1640852100000|2021-12-30 08:15:00|4393.77|4393.77|4392.98|4392.98|4393.77|4393.77|4392.59|4392.59|0
1640852110000|2021-12-30 08:15:10|4393.29|4393.29|4392.76|4392.76|4393.29|4393.29|4392.66|4392.66|0
1640852120000|2021-12-30 08:15:20|4393.07|4393.07|4393.33|4393.33|4393.33|4393.33|4393.07|4393.07|0
1640852130000|2021-12-30 08:15:30|4393.79|4393.79|4393.79|4393.79|4393.89|4393.89|4393.79|4393.79|0
1640852140000|2021-12-30 08:15:40|4393.7|4393.7|4394.01|4394.01|4394.01|4394.01|4393.7|4393.7|0
1640852150000|2021-12-30 08:15:50|4394.17|4394.17|4394.75|4394.75|4394.75|4394.75|4394.17|4394.17|0
1640852160000|2021-12-30 08:16:00|4394.66|4394.66|4394.6|4394.6|4394.97|4394.97|4394.6|4394.6|0
1640852170000|2021-12-30 08:16:10|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|0
1640852180000|2021-12-30 08:16:20|4395.38|4395.38|4395.38|4395.38|4395.38|4395.38|4395.38|4395.38|0
1640852190000|2021-12-30 08:16:30|4396|4396|4396.62|4396.62|4396.62|4396.62|4396|4396|0
1640852200000|2021-12-30 08:16:40|4396.93|4396.93|4396.81|4396.81|4396.93|4396.93|4396.81|4396.81|0
1640852210000|2021-12-30 08:16:50|4396.19|4396.19|4396.29|4396.29|4396.29|4396.29|4396.19|4396.19|0
1640852230000|2021-12-30 08:17:10|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|0
1640852240000|2021-12-30 08:17:20|4395.2|4395.2|4394.79|4394.79|4395.2|4395.2|4394.79|4394.79|0
1640852250000|2021-12-30 08:17:30|4394.7|4394.7|4394.61|4394.61|4394.7|4394.7|4394.61|4394.61|0
1640852260000|2021-12-30 08:17:40|4394.3|4394.3|4394.3|4394.3|4394.3|4394.3|4394.3|4394.3|0
1640852270000|2021-12-30 08:17:50|4394.61|4394.61|4394.61|4394.61|4394.61|4394.61|4394.61|4394.61|0
1640852280000|2021-12-30 08:18:00|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|0
1640852300000|2021-12-30 08:18:20|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|0
1640852310000|2021-12-30 08:18:30|4393.99|4393.99|4393.59|4393.59|4393.99|4393.99|4393.59|4393.59|0
1640852320000|2021-12-30 08:18:40|4393.53|4393.53|4393.36|4393.36|4393.53|4393.53|4393.36|4393.36|0
1640852330000|2021-12-30 08:18:50|4393.42|4393.42|4393.53|4393.53|4393.53|4393.53|4393.42|4393.42|0
1640852340000|2021-12-30 08:19:00|4393.44|4393.44|4393.48|4393.48|4393.48|4393.48|4393.44|4393.44|0
1640852350000|2021-12-30 08:19:10|4393.53|4393.53|4393.21|4393.21|4393.53|4393.53|4393.21|4393.21|0
1640852370000|2021-12-30 08:19:30|4394.46|4394.46|4394.77|4394.77|4394.77|4394.77|4394.46|4394.46|0
1640852380000|2021-12-30 08:19:40|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|0
1640852390000|2021-12-30 08:19:50|4394.92|4394.92|4395.38|4395.38|4395.38|4395.38|4394.92|4394.92|0
1640852400000|2021-12-30 08:20:00|4395.08|4395.08|4395.27|4395.27|4395.39|4395.39|4395.08|4395.08|0
1640852410000|2021-12-30 08:20:10|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|0
1640852420000|2021-12-30 08:20:20|4394.9|4394.9|4394.9|4394.9|4394.9|4394.9|4394.9|4394.9|0
1640852430000|2021-12-30 08:20:30|4394.59|4394.59|4394.28|4394.28|4394.59|4394.59|4394.28|4394.28|0
1640852450000|2021-12-30 08:20:50|4394.56|4394.56|4394.74|4394.74|4395.67|4395.67|4394.56|4394.56|0
1640852460000|2021-12-30 08:21:00|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|0
1640852470000|2021-12-30 08:21:10|4394.56|4394.56|4395.49|4395.49|4395.49|4395.49|4394.56|4394.56|0
1640852480000|2021-12-30 08:21:20|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|0
1640852510000|2021-12-30 08:21:50|4394.48|4394.48|4394.48|4394.48|4394.48|4394.48|4394.48|4394.48|0
1640852530000|2021-12-30 08:22:10|4394.2|4394.2|4393.97|4393.97|4394.39|4394.39|4393.97|4393.97|0
1640852540000|2021-12-30 08:22:20|4394.06|4394.06|4394.06|4394.06|4394.06|4394.06|4394.06|4394.06|0
1640852550000|2021-12-30 08:22:30|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|0
1640852560000|2021-12-30 08:22:40|4393.9|4393.9|4393.9|4393.9|4393.9|4393.9|4393.9|4393.9|0
1640852570000|2021-12-30 08:22:50|4394.06|4394.06|4394.21|4394.21|4394.21|4394.21|4394.06|4394.06|0
1640852580000|2021-12-30 08:23:00|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|0
1640852600000|2021-12-30 08:23:20|4394.83|4394.83|4395.46|4395.46|4395.46|4395.46|4394.83|4394.83|0
1640852610000|2021-12-30 08:23:30|4395.14|4395.14|4395.14|4395.14|4395.14|4395.14|4395.14|4395.14|0
1640852620000|2021-12-30 08:23:40|4395.77|4395.77|4395.77|4395.77|4395.77|4395.77|4395.77|4395.77|0
1640852630000|2021-12-30 08:23:50|4395.92|4395.92|4396.85|4396.85|4396.85|4396.85|4395.92|4395.92|0
1640852650000|2021-12-30 08:24:10|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|0
1640852660000|2021-12-30 08:24:20|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|0
1640852670000|2021-12-30 08:24:30|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|0
1640852690000|2021-12-30 08:24:50|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|0
1640852740000|2021-12-30 08:25:40|4396.69|4396.69|4396.85|4396.85|4396.85|4396.85|4396.69|4396.69|0
1640852750000|2021-12-30 08:25:50|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|0
1640852760000|2021-12-30 08:26:00|4397.1|4397.1|4396.61|4396.61|4397.1|4397.1|4396.61|4396.61|0
1640852780000|2021-12-30 08:26:20|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|0
1640852810000|2021-12-30 08:26:50|4397.05|4397.05|4396.96|4396.96|4397.05|4397.05|4396.96|4396.96|0
1640852820000|2021-12-30 08:27:00|4396.87|4396.87|4396.24|4396.24|4396.87|4396.87|4396.24|4396.24|0
1640852850000|2021-12-30 08:27:30|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|0
1640852870000|2021-12-30 08:27:50|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|0
1640852880000|2021-12-30 08:28:00|4395.23|4395.23|4393.66|4393.66|4395.23|4395.23|4393.66|4393.66|0
1640852890000|2021-12-30 08:28:10|4393.5|4393.5|4393.5|4393.5|4393.5|4393.5|4393.5|4393.5|0
1640852920000|2021-12-30 08:28:40|4393.81|4393.81|4393.87|4393.87|4393.93|4393.93|4393.81|4393.81|0
1640852940000|2021-12-30 08:29:00|4393.83|4393.83|4394.76|4394.76|4394.76|4394.76|4393.83|4393.83|0
1640852950000|2021-12-30 08:29:10|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|0
1640852960000|2021-12-30 08:29:20|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|0
1640852990000|2021-12-30 08:29:50|4394.72|4394.72|4395.14|4395.14|4395.14|4395.14|4394.67|4394.67|0
1640853010000|2021-12-30 08:30:10|4397.31|4397.31|4397.62|4397.62|4397.62|4397.62|4397.31|4397.31|0
1640853070000|2021-12-30 08:31:10|4397.93|4397.93|4398.39|4398.39|4398.39|4398.39|4397.93|4397.93|0
1640853090000|2021-12-30 08:31:30|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|0
1640853100000|2021-12-30 08:31:40|4398.79|4398.79|4398.61|4398.61|4398.79|4398.79|4398.61|4398.61|0
1640853130000|2021-12-30 08:32:10|4398.76|4398.76|4398.76|4398.76|4398.76|4398.76|4398.76|4398.76|0
1640853150000|2021-12-30 08:32:30|4398.45|4398.45|4398.08|4398.08|4398.45|4398.45|4398.08|4398.08|0
1640853160000|2021-12-30 08:32:40|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|0
1640853180000|2021-12-30 08:33:00|4398.76|4398.76|4398.14|4398.14|4398.76|4398.76|4398.14|4398.14|0
1640853190000|2021-12-30 08:33:10|4398.76|4398.76|4399.38|4399.38|4399.38|4399.38|4398.76|4398.76|0
1640853200000|2021-12-30 08:33:20|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|0
1640853220000|2021-12-30 08:33:40|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|0
1640853280000|2021-12-30 08:34:40|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|0
1640853290000|2021-12-30 08:34:50|4397.82|4397.82|4397.2|4397.2|4397.82|4397.82|4397.2|4397.2|0
1640853300000|2021-12-30 08:35:00|4396.49|4396.49|4396.18|4396.18|4396.49|4396.49|4396.18|4396.18|0
1640853310000|2021-12-30 08:35:10|4395.9|4395.9|4394.91|4394.91|4395.99|4395.99|4394.91|4394.91|0
1640853320000|2021-12-30 08:35:20|4395.06|4395.06|4395.68|4395.68|4395.68|4395.68|4395.06|4395.06|0
1640853360000|2021-12-30 08:36:00|4396.62|4396.62|4397.05|4397.05|4397.11|4397.11|4396.62|4396.62|0
1640853380000|2021-12-30 08:36:20|4396.89|4396.89|4396.87|4396.87|4397.05|4397.05|4396.87|4396.87|0
1640853390000|2021-12-30 08:36:30|4396.25|4396.25|4396.25|4396.25|4396.25|4396.25|4396.25|4396.25|0
1640853410000|2021-12-30 08:36:50|4396.71|4396.71|4396.4|4396.4|4396.71|4396.71|4396.4|4396.4|0
1640853420000|2021-12-30 08:37:00|4396.58|4396.58|4396.52|4396.52|4396.58|4396.58|4396.52|4396.52|0
1640853470000|2021-12-30 08:37:50|4396.05|4396.05|4396.98|4396.98|4397.61|4397.61|4396.05|4396.05|0
1640853480000|2021-12-30 08:38:00|4396.83|4396.83|4397.14|4397.14|4397.14|4397.14|4396.21|4396.21|0
1640853490000|2021-12-30 08:38:10|4397.76|4397.76|4397.45|4397.45|4397.76|4397.76|4397.45|4397.45|0
1640853500000|2021-12-30 08:38:20|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|0
1640853520000|2021-12-30 08:38:40|4397.14|4397.14|4397.14|4397.14|4397.23|4397.23|4397.14|4397.14|0
1640853530000|2021-12-30 08:38:50|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|0
1640853540000|2021-12-30 08:39:00|4397.13|4397.13|4395.89|4395.89|4397.13|4397.13|4395.89|4395.89|0
1640853550000|2021-12-30 08:39:10|4395.58|4395.58|4395.27|4395.27|4395.58|4395.58|4395.27|4395.27|0
1640853560000|2021-12-30 08:39:20|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|0
1640853570000|2021-12-30 08:39:30|4394.49|4394.49|4394.18|4394.18|4394.49|4394.49|4394.18|4394.18|0
1640853580000|2021-12-30 08:39:40|4394.24|4394.24|4394.05|4394.05|4394.36|4394.36|4394.05|4394.05|0
1640853600000|2021-12-30 08:40:00|4394.67|4394.67|4394.98|4394.98|4394.98|4394.98|4394.67|4394.67|0
1640853610000|2021-12-30 08:40:10|4395.6|4395.6|4395.6|4395.6|4395.6|4395.6|4395.6|4395.6|0
1640853620000|2021-12-30 08:40:20|4395.45|4395.45|4395.57|4395.57|4395.57|4395.57|4395.45|4395.45|0
1640853630000|2021-12-30 08:40:30|4395.75|4395.75|4395.81|4395.81|4395.81|4395.81|4395.75|4395.75|0
1640853640000|2021-12-30 08:40:40|4396.28|4396.28|4396.12|4396.12|4396.28|4396.28|4396.12|4396.12|0
1640853660000|2021-12-30 08:41:00|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4395.81|4395.81|0
1640853670000|2021-12-30 08:41:10|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|0
1640853680000|2021-12-30 08:41:20|4396.12|4396.12|4394.84|4394.84|4396.12|4396.12|4394.84|4394.84|0
1640853690000|2021-12-30 08:41:30|4394.88|4394.88|4394.84|4394.84|4394.88|4394.88|4394.84|4394.84|0
1640853700000|2021-12-30 08:41:40|4394.88|4394.88|4394.84|4394.84|4394.88|4394.88|4394.84|4394.84|0
1640853710000|2021-12-30 08:41:50|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|0
1640853720000|2021-12-30 08:42:00|4395.35|4395.35|4394.66|4394.66|4395.35|4395.35|4394.66|4394.66|0
1640853740000|2021-12-30 08:42:20|4394.97|4394.97|4394.97|4394.97|4395.28|4395.28|4394.97|4394.97|0
1640853750000|2021-12-30 08:42:30|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|0
1640853760000|2021-12-30 08:42:40|4394.96|4394.96|4395.01|4395.01|4395.01|4395.01|4394.96|4394.96|0
1640853770000|2021-12-30 08:42:50|4394.96|4394.96|4396.04|4396.04|4396.1|4396.1|4394.96|4394.96|0
1640853780000|2021-12-30 08:43:00|4396|4396|4395.84|4395.84|4396|4396|4395.84|4395.84|0
1640853790000|2021-12-30 08:43:10|4396.16|4396.16|4396.16|4396.16|4396.16|4396.16|4396.16|4396.16|0
1640853800000|2021-12-30 08:43:20|4396.78|4396.78|4396.16|4396.16|4396.78|4396.78|4396.16|4396.16|0
1640853820000|2021-12-30 08:43:40|4396.78|4396.78|4396.8|4396.8|4396.8|4396.8|4396.78|4396.78|0
1640853830000|2021-12-30 08:43:50|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|0
1640853840000|2021-12-30 08:44:00|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|0
1640853850000|2021-12-30 08:44:10|4397.64|4397.64|4397.02|4397.02|4397.64|4397.64|4397.02|4397.02|0
1640853870000|2021-12-30 08:44:30|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|0
1640853880000|2021-12-30 08:44:40|4396.72|4396.72|4395.63|4395.63|4396.72|4396.72|4395.32|4395.32|0
1640853890000|2021-12-30 08:44:50|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|0
1640853900000|2021-12-30 08:45:00|4395.79|4395.79|4395.17|4395.17|4395.79|4395.79|4395.17|4395.17|0
1640853920000|2021-12-30 08:45:20|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|0
1640853930000|2021-12-30 08:45:30|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|0
1640853960000|2021-12-30 08:46:00|4396.07|4396.07|4396.77|4396.77|4396.77|4396.77|4395.84|4395.84|0
1640853970000|2021-12-30 08:46:10|4396.92|4396.92|4397.08|4397.08|4397.08|4397.08|4396.77|4396.77|0
1640853980000|2021-12-30 08:46:20|4397.1|4397.1|4396.49|4396.49|4397.1|4397.1|4396.48|4396.48|0
1640853990000|2021-12-30 08:46:30|4396.45|4396.45|4396.45|4396.45|4396.45|4396.45|4396.45|4396.45|0
1640854020000|2021-12-30 08:47:00|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|0
1640854030000|2021-12-30 08:47:10|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|0
1640854040000|2021-12-30 08:47:20|4397.31|4397.31|4397.31|4397.31|4397.31|4397.31|4397.31|4397.31|0
1640854070000|2021-12-30 08:47:50|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|0
1640854090000|2021-12-30 08:48:10|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|0
1640854120000|2021-12-30 08:48:40|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|0
1640854130000|2021-12-30 08:48:50|4397.82|4397.82|4397.98|4397.98|4397.98|4397.98|4397.82|4397.82|0
1640854140000|2021-12-30 08:49:00|4397.91|4397.91|4397.99|4397.99|4397.99|4397.99|4397.91|4397.91|0
1640854150000|2021-12-30 08:49:10|4398.06|4398.06|4398.06|4398.06|4398.06|4398.06|4398.06|4398.06|0
1640854160000|2021-12-30 08:49:20|4399.93|4399.93|4400.24|4400.24|4400.24|4400.24|4399.93|4399.93|0
1640854170000|2021-12-30 08:49:30|4399.93|4399.93|4399.62|4399.62|4399.93|4399.93|4399.62|4399.62|0
1640854190000|2021-12-30 08:49:50|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|0
1640854220000|2021-12-30 08:50:20|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|0
1640854290000|2021-12-30 08:51:30|4399.22|4399.22|4399.38|4399.38|4399.53|4399.53|4399.22|4399.22|0
1640854300000|2021-12-30 08:51:40|4399.5|4399.5|4399.47|4399.47|4399.57|4399.57|4399.47|4399.47|0
1640854320000|2021-12-30 08:52:00|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|0
1640854330000|2021-12-30 08:52:10|4398.85|4398.85|4398.95|4398.95|4398.95|4398.95|4398.85|4398.85|0
1640854370000|2021-12-30 08:52:50|4398.33|4398.33|4398.01|4398.01|4398.33|4398.33|4398.01|4398.01|0
1640854380000|2021-12-30 08:53:00|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|0
1640854400000|2021-12-30 08:53:20|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|0
1640854430000|2021-12-30 08:53:50|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|0
1640854450000|2021-12-30 08:54:10|4397.97|4397.97|4397.19|4397.19|4397.97|4397.97|4397.19|4397.19|0
1640854470000|2021-12-30 08:54:30|4396.88|4396.88|4395.92|4395.92|4396.88|4396.88|4395.92|4395.92|0
1640854500000|2021-12-30 08:55:00|4396.22|4396.22|4396.38|4396.38|4396.38|4396.38|4396.22|4396.22|0
1640854510000|2021-12-30 08:55:10|4396.22|4396.22|4396.85|4396.85|4396.85|4396.85|4396.22|4396.22|0
1640854520000|2021-12-30 08:55:20|4397.13|4397.13|4397.22|4397.22|4397.22|4397.22|4397.13|4397.13|0
1640854530000|2021-12-30 08:55:30|4397.16|4397.16|4397.78|4397.78|4397.78|4397.78|4397.16|4397.16|0
1640854550000|2021-12-30 08:55:50|4398.09|4398.09|4398.03|4398.03|4398.09|4398.09|4398.03|4398.03|0
1640854560000|2021-12-30 08:56:00|4397.91|4397.91|4397.91|4397.91|4397.91|4397.91|4397.91|4397.91|0
1640854590000|2021-12-30 08:56:30|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|0
1640854600000|2021-12-30 08:56:40|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|0
1640854640000|2021-12-30 08:57:20|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|0
1640854680000|2021-12-30 08:58:00|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|0
1640854710000|2021-12-30 08:58:30|4398.46|4398.46|4398.46|4398.46|4398.46|4398.46|4398.46|4398.46|0
1640854730000|2021-12-30 08:58:50|4398.5|4398.5|4398.5|4398.5|4398.66|4398.66|4398.5|4398.5|0
1640854750000|2021-12-30 08:59:10|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|0
1640854790000|2021-12-30 08:59:50|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|0
1640854800000|2021-12-30 09:00:00|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|0
1640854810000|2021-12-30 09:00:10|4398.35|4398.35|4398.19|4398.19|4398.35|4398.35|4398.19|4398.19|0
1640854820000|2021-12-30 09:00:20|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|0
1640854840000|2021-12-30 09:00:40|4398.19|4398.19|4397.76|4397.76|4398.19|4398.19|4397.45|4397.45|0
1640854850000|2021-12-30 09:00:50|4397.92|4397.92|4398.38|4398.38|4398.38|4398.38|4397.61|4397.61|0
1640854870000|2021-12-30 09:01:10|4399|4399|4399.31|4399.31|4399.31|4399.31|4399|4399|0
1640854910000|2021-12-30 09:01:50|4399.25|4399.25|4399.25|4399.25|4399.25|4399.25|4399.25|4399.25|0
1640854920000|2021-12-30 09:02:00|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|0
1640854930000|2021-12-30 09:02:10|4399.25|4399.25|4399.62|4399.62|4399.62|4399.62|4399.25|4399.25|0
1640854940000|2021-12-30 09:02:20|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|0
1640854950000|2021-12-30 09:02:30|4400.4|4400.4|4400.93|4400.93|4400.93|4400.93|4400.32|4400.32|0
1640854970000|2021-12-30 09:02:50|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|0
1640854980000|2021-12-30 09:03:00|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|0
1640855000000|2021-12-30 09:03:20|4400.82|4400.82|4400.82|4400.82|4400.82|4400.82|4400.82|4400.82|0
1640855050000|2021-12-30 09:04:10|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|0
1640855080000|2021-12-30 09:04:40|4401.17|4401.17|4400.99|4400.99|4401.17|4401.17|4400.99|4400.99|0
1640855090000|2021-12-30 09:04:50|4401.03|4401.03|4401.11|4401.11|4401.11|4401.11|4401.03|4401.03|0
1640855100000|2021-12-30 09:05:00|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|0
1640855110000|2021-12-30 09:05:10|4401.03|4401.03|4400.99|4400.99|4401.03|4401.03|4400.99|4400.99|0
1640855130000|2021-12-30 09:05:30|4399.74|4399.74|4399.78|4399.78|4399.78|4399.78|4399.74|4399.74|0
1640855140000|2021-12-30 09:05:40|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|0
1640855150000|2021-12-30 09:05:50|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|0
1640855160000|2021-12-30 09:06:00|4400.02|4400.02|4399.77|4399.77|4400.18|4400.18|4399.77|4399.77|0
1640855200000|2021-12-30 09:06:40|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|0
1640855220000|2021-12-30 09:07:00|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|0
1640855230000|2021-12-30 09:07:10|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|0
1640855260000|2021-12-30 09:07:40|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|0
1640855280000|2021-12-30 09:08:00|4400.18|4400.18|4400.49|4400.49|4400.49|4400.49|4400.18|4400.18|0
1640855290000|2021-12-30 09:08:10|4400.64|4400.64|4400.49|4400.49|4400.64|4400.64|4400.49|4400.49|0
1640855320000|2021-12-30 09:08:40|4400.55|4400.55|4400.7|4400.7|4400.7|4400.7|4400.55|4400.55|0
1640855340000|2021-12-30 09:09:00|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|0
1640855360000|2021-12-30 09:09:20|4400.66|4400.66|4400.72|4400.72|4400.72|4400.72|4400.66|4400.66|0
1640855370000|2021-12-30 09:09:30|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|0
1640855380000|2021-12-30 09:09:40|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|0
1640855390000|2021-12-30 09:09:50|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|0
1640855400000|2021-12-30 09:10:00|4401.5|4401.5|4401.5|4401.5|4401.5|4401.5|4401.5|4401.5|0
1640855410000|2021-12-30 09:10:10|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|0
1640855420000|2021-12-30 09:10:20|4401.03|4401.03|4400.41|4400.41|4401.03|4401.03|4400.41|4400.41|0
1640855440000|2021-12-30 09:10:40|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|0
1640855450000|2021-12-30 09:10:50|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|0
1640855490000|2021-12-30 09:11:30|4400.51|4400.51|4400.68|4400.68|4400.68|4400.68|4400.51|4400.51|0
1640855500000|2021-12-30 09:11:40|4400.64|4400.64|4400.55|4400.55|4400.64|4400.64|4400.55|4400.55|0
1640855530000|2021-12-30 09:12:10|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|0
1640855550000|2021-12-30 09:12:30|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|0
1640855560000|2021-12-30 09:12:40|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|0
1640855570000|2021-12-30 09:12:50|4400.77|4400.77|4400.72|4400.72|4400.77|4400.77|4400.72|4400.72|0
1640855610000|2021-12-30 09:13:30|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|0
1640855620000|2021-12-30 09:13:40|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|0
1640855630000|2021-12-30 09:13:50|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|0
1640855640000|2021-12-30 09:14:00|4400.82|4400.82|4401.13|4401.13|4401.13|4401.13|4400.82|4400.82|0
1640855700000|2021-12-30 09:15:00|4400.82|4400.82|4400.82|4400.82|4400.82|4400.82|4400.82|4400.82|0
1640855710000|2021-12-30 09:15:10|4400.51|4400.51|4400.35|4400.35|4400.51|4400.51|4400.35|4400.35|0
1640855760000|2021-12-30 09:16:00|4400.04|4400.04|4399.62|4399.62|4400.04|4400.04|4399.62|4399.62|0
1640855770000|2021-12-30 09:16:10|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|0
1640855780000|2021-12-30 09:16:20|4399.97|4399.97|4399.8|4399.8|4399.97|4399.97|4399.8|4399.8|0
1640855800000|2021-12-30 09:16:40|4399.91|4399.91|4399.86|4399.86|4399.91|4399.91|4399.86|4399.86|0
1640855810000|2021-12-30 09:16:50|4400.17|4400.17|4400.17|4400.17|4400.17|4400.17|4400.17|4400.17|0
1640855820000|2021-12-30 09:17:00|4400.79|4400.79|4400.79|4400.79|4400.79|4400.79|4400.79|4400.79|0
1640855830000|2021-12-30 09:17:10|4400.94|4400.94|4401.39|4401.39|4401.56|4401.56|4400.94|4400.94|0
1640855860000|2021-12-30 09:17:40|4401.7|4401.7|4401.54|4401.54|4401.7|4401.7|4401.54|4401.54|0
1640855980000|2021-12-30 09:19:40|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|0
1640855990000|2021-12-30 09:19:50|4400.57|4400.57|4400.45|4400.45|4400.63|4400.63|4400.45|4400.45|0
1640856000000|2021-12-30 09:20:00|4399.73|4399.73|4400.04|4400.04|4400.04|4400.04|4399.73|4399.73|0
1640856020000|2021-12-30 09:20:20|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|0
1640856030000|2021-12-30 09:20:30|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|0
1640856040000|2021-12-30 09:20:40|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|0
1640856050000|2021-12-30 09:20:50|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|0
1640856060000|2021-12-30 09:21:00|4399.25|4399.25|4399.34|4399.34|4399.34|4399.34|4399.25|4399.25|0
1640856080000|2021-12-30 09:21:20|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|0
1640856120000|2021-12-30 09:22:00|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|0
1640856130000|2021-12-30 09:22:10|4399.03|4399.03|4399.18|4399.18|4399.18|4399.18|4399.03|4399.03|0
1640856140000|2021-12-30 09:22:20|4399.37|4399.37|4399.68|4399.68|4399.68|4399.68|4399.37|4399.37|0
1640856160000|2021-12-30 09:22:40|4399.99|4399.99|4400.3|4400.3|4400.3|4400.3|4399.99|4399.99|0
1640856200000|2021-12-30 09:23:20|4399.99|4399.99|4399.68|4399.68|4399.99|4399.99|4399.68|4399.68|0
1640856220000|2021-12-30 09:23:40|4400.3|4400.3|4400.52|4400.52|4400.61|4400.61|4400.3|4400.3|0
1640856280000|2021-12-30 09:24:40|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|0
1640856300000|2021-12-30 09:25:00|4400.5|4400.5|4400.19|4400.19|4400.5|4400.5|4400.19|4400.19|0
1640856310000|2021-12-30 09:25:10|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|0
1640856330000|2021-12-30 09:25:30|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|0
1640856340000|2021-12-30 09:25:40|4400.37|4400.37|4400.69|4400.69|4400.69|4400.69|4400.37|4400.37|0
1640856350000|2021-12-30 09:25:50|4401|4401|4401.17|4401.17|4401.22|4401.22|4400.69|4400.69|0
1640856360000|2021-12-30 09:26:00|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|0
1640856370000|2021-12-30 09:26:10|4401.3|4401.3|4401.7|4401.7|4401.7|4401.7|4401.3|4401.3|0
1640856380000|2021-12-30 09:26:20|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|0
1640856410000|2021-12-30 09:26:50|4401.86|4401.86|4401.86|4401.86|4401.86|4401.86|4401.86|4401.86|0
1640856420000|2021-12-30 09:27:00|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|0
1640856430000|2021-12-30 09:27:10|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|0
1640856440000|2021-12-30 09:27:20|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|0
1640856450000|2021-12-30 09:27:30|4402.15|4402.15|4402.71|4402.71|4402.71|4402.71|4402.09|4402.09|0
1640856470000|2021-12-30 09:27:50|4403.05|4403.05|4404.18|4404.18|4404.29|4404.29|4403.05|4403.05|0
1640856490000|2021-12-30 09:28:10|4404.21|4404.21|4404.39|4404.39|4404.39|4404.39|4404.21|4404.21|0
1640856500000|2021-12-30 09:28:20|4404.48|4404.48|4403.59|4403.59|4404.48|4404.48|4403.55|4403.55|0
1640856540000|2021-12-30 09:29:00|4403.74|4403.74|4403.74|4403.74|4403.74|4403.74|4403.74|4403.74|0
1640856550000|2021-12-30 09:29:10|4403.59|4403.59|4403.59|4403.59|4403.59|4403.59|4403.59|4403.59|0
1640856560000|2021-12-30 09:29:20|4403.55|4403.55|4403.39|4403.39|4403.55|4403.55|4403.39|4403.39|0
1640856570000|2021-12-30 09:29:30|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|0
1640856580000|2021-12-30 09:29:40|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|0
1640856640000|2021-12-30 09:30:40|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|0
1640856670000|2021-12-30 09:31:10|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|0
1640856680000|2021-12-30 09:31:20|4403.33|4403.33|4403.64|4403.64|4403.64|4403.64|4403.33|4403.33|0
1640856700000|2021-12-30 09:31:40|4403.33|4403.33|4403.96|4403.96|4403.96|4403.96|4403.33|4403.33|0
1640856740000|2021-12-30 09:32:20|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|0
1640856760000|2021-12-30 09:32:40|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|0
1640856770000|2021-12-30 09:32:50|4404.55|4404.55|4404.55|4404.55|4404.55|4404.55|4404.55|4404.55|0
1640856800000|2021-12-30 09:33:20|4404.7|4404.7|4404.55|4404.55|4404.7|4404.7|4404.55|4404.55|0
1640856810000|2021-12-30 09:33:30|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|0
1640856830000|2021-12-30 09:33:50|4405.08|4405.08|4404.76|4404.76|4405.08|4405.08|4404.76|4404.76|0
1640856900000|2021-12-30 09:35:00|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|0
1640856920000|2021-12-30 09:35:20|4404.83|4404.83|4404.83|4404.83|4404.83|4404.83|4404.83|4404.83|0
1640856960000|2021-12-30 09:36:00|4404.71|4404.71|4404.71|4404.71|4404.71|4404.71|4404.71|4404.71|0
1640857000000|2021-12-30 09:36:40|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|0
1640857050000|2021-12-30 09:37:30|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|0
1640857140000|2021-12-30 09:39:00|4404.24|4404.24|4405.6|4405.6|4405.6|4405.6|4404.24|4404.24|0
1640857150000|2021-12-30 09:39:10|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|0
1640857170000|2021-12-30 09:39:30|4406.69|4406.69|4406.69|4406.69|4406.69|4406.69|4406.69|4406.69|0
1640857180000|2021-12-30 09:39:40|4406.38|4406.38|4406.38|4406.38|4406.38|4406.38|4406.38|4406.38|0
1640857190000|2021-12-30 09:39:50|4406.22|4406.22|4406.22|4406.22|4406.22|4406.22|4406.22|4406.22|0
1640857200000|2021-12-30 09:40:00|4405.6|4405.6|4406.07|4406.07|4406.07|4406.07|4405.6|4405.6|0
1640857210000|2021-12-30 09:40:10|4405.76|4405.76|4405.76|4405.76|4405.76|4405.76|4405.76|4405.76|0
1640857220000|2021-12-30 09:40:20|4406.37|4406.37|4405.91|4405.91|4406.37|4406.37|4405.91|4405.91|0
1640857230000|2021-12-30 09:40:30|4404.98|4404.98|4404.58|4404.58|4405.44|4405.44|4404.58|4404.58|0
1640857240000|2021-12-30 09:40:40|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|0
1640857350000|2021-12-30 09:42:30|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|0
1640857360000|2021-12-30 09:42:40|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|0
1640857370000|2021-12-30 09:42:50|4404.86|4404.86|4404.84|4404.84|4404.86|4404.86|4404.84|4404.84|0
1640857390000|2021-12-30 09:43:10|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|0
1640857400000|2021-12-30 09:43:20|4403.91|4403.91|4403.91|4403.91|4403.91|4403.91|4403.91|4403.91|0
1640857410000|2021-12-30 09:43:30|4403.6|4403.6|4403.91|4403.91|4403.91|4403.91|4403.6|4403.6|0
1640857420000|2021-12-30 09:43:40|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|0
1640857440000|2021-12-30 09:44:00|4403.91|4403.91|4403.91|4403.91|4403.91|4403.91|4403.91|4403.91|0
1640857450000|2021-12-30 09:44:10|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|0
1640857460000|2021-12-30 09:44:20|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|0
1640857480000|2021-12-30 09:44:40|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|0
1640857490000|2021-12-30 09:44:50|4402.51|4402.51|4402.2|4402.2|4402.51|4402.51|4402.2|4402.2|0
1640857500000|2021-12-30 09:45:00|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|0
1640857510000|2021-12-30 09:45:10|4401.28|4401.28|4400.97|4400.97|4401.28|4401.28|4400.97|4400.97|0
1640857520000|2021-12-30 09:45:20|4401.12|4401.12|4400.1|4400.1|4401.12|4401.12|4400.1|4400.1|0
1640857540000|2021-12-30 09:45:40|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|0
1640857560000|2021-12-30 09:46:00|4400.07|4400.07|4400.01|4400.01|4400.07|4400.07|4400.01|4400.01|0
1640857570000|2021-12-30 09:46:10|4399.95|4399.95|4399.95|4399.95|4399.95|4399.95|4399.95|4399.95|0
1640857580000|2021-12-30 09:46:20|4400.26|4400.26|4400.58|4400.58|4400.58|4400.58|4400.26|4400.26|0
1640857590000|2021-12-30 09:46:30|4400.63|4400.63|4400.79|4400.79|4400.79|4400.79|4400.63|4400.63|0
1640857620000|2021-12-30 09:47:00|4400.73|4400.73|4400.73|4400.73|4400.73|4400.73|4400.73|4400.73|0
1640857630000|2021-12-30 09:47:10|4400.71|4400.71|4401.02|4401.02|4401.02|4401.02|4400.71|4400.71|0
1640857640000|2021-12-30 09:47:20|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|0
1640857650000|2021-12-30 09:47:30|4401.02|4401.02|4401.02|4401.02|4401.02|4401.02|4401.02|4401.02|0
1640857660000|2021-12-30 09:47:40|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|0
1640857720000|2021-12-30 09:48:40|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|0
1640857730000|2021-12-30 09:48:50|4401.42|4401.42|4401.73|4401.73|4401.73|4401.73|4401.42|4401.42|0
1640857740000|2021-12-30 09:49:00|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|0
1640857750000|2021-12-30 09:49:10|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|0
1640857790000|2021-12-30 09:49:50|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|0
1640857800000|2021-12-30 09:50:00|4400.95|4400.95|4401.22|4401.22|4401.22|4401.22|4400.95|4400.95|0
1640857820000|2021-12-30 09:50:20|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|0
1640857860000|2021-12-30 09:51:00|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|0
1640857870000|2021-12-30 09:51:10|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|0
1640857880000|2021-12-30 09:51:20|4401.31|4401.31|4401.58|4401.58|4401.58|4401.58|4401.26|4401.26|0
1640857950000|2021-12-30 09:52:30|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|0
1640857960000|2021-12-30 09:52:40|4402.51|4402.51|4402.42|4402.42|4402.6|4402.6|4402.42|4402.42|0
1640857980000|2021-12-30 09:53:00|4402.32|4402.32|4402.23|4402.23|4402.32|4402.32|4402.23|4402.23|0
1640857990000|2021-12-30 09:53:10|4402.18|4402.18|4402.18|4402.18|4402.18|4402.18|4402.18|4402.18|0
1640858000000|2021-12-30 09:53:20|4402.12|4402.12|4402.12|4402.12|4402.12|4402.12|4402.12|4402.12|0
1640858010000|2021-12-30 09:53:30|4402.18|4402.18|4402.34|4402.34|4402.34|4402.34|4402.18|4402.18|0
1640858020000|2021-12-30 09:53:40|4402.24|4402.24|4401.93|4401.93|4402.24|4402.24|4401.93|4401.93|0
1640858030000|2021-12-30 09:53:50|4400.69|4400.69|4400.69|4400.69|4400.69|4400.69|4400.69|4400.69|0
1640858040000|2021-12-30 09:54:00|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|0
1640858130000|2021-12-30 09:55:30|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|0
1640858150000|2021-12-30 09:55:50|4401.72|4401.72|4401.92|4401.92|4401.92|4401.92|4401.72|4401.72|0
1640858160000|2021-12-30 09:56:00|4402.02|4402.02|4402.02|4402.02|4402.02|4402.02|4401.86|4401.86|0
1640858170000|2021-12-30 09:56:10|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|0
1640858180000|2021-12-30 09:56:20|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|0
1640858200000|2021-12-30 09:56:40|4400.97|4400.97|4400.59|4400.59|4400.97|4400.97|4400.51|4400.51|0
1640858220000|2021-12-30 09:57:00|4400.51|4400.51|4401.44|4401.44|4401.44|4401.44|4400.51|4400.51|0
1640858230000|2021-12-30 09:57:10|4402.06|4402.06|4402.06|4402.06|4402.06|4402.06|4402.06|4402.06|0
1640858250000|2021-12-30 09:57:30|4401.99|4401.99|4401.99|4401.99|4401.99|4401.99|4401.99|4401.99|0
1640858270000|2021-12-30 09:57:50|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|0
1640858280000|2021-12-30 09:58:00|4401.62|4401.62|4401.62|4401.62|4401.62|4401.62|4401.62|4401.62|0
1640858360000|2021-12-30 09:59:20|4401.71|4401.71|4401.71|4401.71|4401.71|4401.71|4401.71|4401.71|0
1640858370000|2021-12-30 09:59:30|4401.89|4401.89|4401.7|4401.7|4402.01|4402.01|4401.7|4401.7|0
1640858390000|2021-12-30 09:59:50|4401.8|4401.8|4401.8|4401.8|4401.8|4401.8|4401.8|4401.8|0
1640858400000|2021-12-30 10:00:00|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|0
1640858470000|2021-12-30 10:01:10|4401.29|4401.29|4401.35|4401.35|4401.35|4401.35|4401.29|4401.29|0
1640858480000|2021-12-30 10:01:20|4401.41|4401.41|4401.45|4401.45|4401.57|4401.57|4401.41|4401.41|0
1640858510000|2021-12-30 10:01:50|4402.07|4402.07|4402.54|4402.54|4402.54|4402.54|4402.07|4402.07|0
1640858520000|2021-12-30 10:02:00|4402.85|4402.85|4402.85|4402.85|4402.85|4402.85|4402.85|4402.85|0
1640858530000|2021-12-30 10:02:10|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|0
1640858540000|2021-12-30 10:02:20|4402.79|4402.79|4402.97|4402.97|4402.97|4402.97|4402.79|4402.79|0
1640858550000|2021-12-30 10:02:30|4402.88|4402.88|4402.88|4402.88|4402.88|4402.88|4402.88|4402.88|0
1640858560000|2021-12-30 10:02:40|4402.92|4402.92|4403.08|4403.08|4403.13|4403.13|4402.92|4402.92|0
1640858570000|2021-12-30 10:02:50|4403.18|4403.18|4403.2|4403.2|4403.2|4403.2|4403.18|4403.18|0
1640858590000|2021-12-30 10:03:10|4403.24|4403.24|4403.24|4403.24|4403.24|4403.24|4403.24|4403.24|0
1640858600000|2021-12-30 10:03:20|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|0
1640858610000|2021-12-30 10:03:30|4403.18|4403.18|4403.1|4403.1|4403.18|4403.18|4403.1|4403.1|0
1640858620000|2021-12-30 10:03:40|4403.06|4403.06|4403.1|4403.1|4403.1|4403.1|4403.06|4403.06|0
1640858630000|2021-12-30 10:03:50|4403|4403|4403|4403|4403|4403|4403|4403|0
1640858640000|2021-12-30 10:04:00|4402.83|4402.83|4402.83|4402.83|4402.83|4402.83|4402.83|4402.83|0
1640858650000|2021-12-30 10:04:10|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|0
1640858690000|2021-12-30 10:04:50|4402.32|4402.32|4402.01|4402.01|4402.32|4402.32|4402.01|4402.01|0
1640858700000|2021-12-30 10:05:00|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|0
1640858720000|2021-12-30 10:05:20|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|0
1640858730000|2021-12-30 10:05:30|4401.82|4401.82|4401.98|4401.98|4401.98|4401.98|4401.82|4401.82|0
1640858760000|2021-12-30 10:06:00|4401.67|4401.67|4401.55|4401.55|4401.67|4401.67|4401.55|4401.55|0
1640858770000|2021-12-30 10:06:10|4401.38|4401.38|4401.21|4401.21|4401.38|4401.38|4401.21|4401.21|0
1640858780000|2021-12-30 10:06:20|4401.02|4401.02|4401.16|4401.16|4401.16|4401.16|4401.02|4401.02|0
1640858790000|2021-12-30 10:06:30|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|0
1640858800000|2021-12-30 10:06:40|4401.03|4401.03|4401.03|4401.03|4401.03|4401.03|4401.03|4401.03|0
1640858820000|2021-12-30 10:07:00|4401.12|4401.12|4401.07|4401.07|4401.12|4401.12|4401.07|4401.07|0
1640858830000|2021-12-30 10:07:10|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|0
1640858840000|2021-12-30 10:07:20|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|0
1640858850000|2021-12-30 10:07:30|4400.85|4400.85|4400.79|4400.79|4400.85|4400.85|4400.79|4400.79|0
1640858880000|2021-12-30 10:08:00|4400.48|4400.48|4400.07|4400.07|4400.48|4400.48|4400.07|4400.07|0
1640858890000|2021-12-30 10:08:10|4400.23|4400.23|4400.54|4400.54|4400.85|4400.85|4400.23|4400.23|0
1640858920000|2021-12-30 10:08:40|4400.85|4400.85|4400.37|4400.37|4400.94|4400.94|4400.37|4400.37|0
1640858930000|2021-12-30 10:08:50|4400.49|4400.49|4400.97|4400.97|4400.97|4400.97|4400.49|4400.49|0
1640858950000|2021-12-30 10:09:10|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|0
1640858960000|2021-12-30 10:09:20|4401.21|4401.21|4401.19|4401.19|4401.21|4401.21|4401.19|4401.19|0
1640858970000|2021-12-30 10:09:30|4401.5|4401.5|4401.81|4401.81|4401.81|4401.81|4401.5|4401.5|0
1640858980000|2021-12-30 10:09:40|4401.65|4401.65|4401.34|4401.34|4401.65|4401.65|4401.34|4401.34|0
1640858990000|2021-12-30 10:09:50|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|0
1640859030000|2021-12-30 10:10:30|4400.76|4400.76|4400.76|4400.76|4400.76|4400.76|4400.76|4400.76|0
1640859040000|2021-12-30 10:10:40|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|0
1640859080000|2021-12-30 10:11:20|4399.36|4399.36|4399.05|4399.05|4399.36|4399.36|4399.05|4399.05|0
1640859090000|2021-12-30 10:11:30|4399.36|4399.36|4399.42|4399.42|4399.42|4399.42|4399.36|4399.36|0
1640859100000|2021-12-30 10:11:40|4399.73|4399.73|4399.81|4399.81|4399.81|4399.81|4399.73|4399.73|0
1640859130000|2021-12-30 10:12:10|4399.96|4399.96|4399.96|4399.96|4399.96|4399.96|4399.96|4399.96|0
1640859200000|2021-12-30 10:13:20|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|0
1640859210000|2021-12-30 10:13:30|4399.8|4399.8|4399.49|4399.49|4399.8|4399.8|4399.49|4399.49|0
1640859240000|2021-12-30 10:14:00|4399.31|4399.31|4399.22|4399.22|4399.31|4399.31|4399.22|4399.22|0
1640859260000|2021-12-30 10:14:20|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|0
1640859290000|2021-12-30 10:14:50|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|0
1640859300000|2021-12-30 10:15:00|4398.25|4398.25|4398.35|4398.35|4398.35|4398.35|4398.25|4398.25|0
1640859330000|2021-12-30 10:15:30|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|0
1640859350000|2021-12-30 10:15:50|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|0
1640859360000|2021-12-30 10:16:00|4398.75|4398.75|4399.21|4399.21|4399.21|4399.21|4398.75|4398.75|0
1640859380000|2021-12-30 10:16:20|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|0
1640859420000|2021-12-30 10:17:00|4399.48|4399.48|4399.21|4399.21|4399.48|4399.48|4399.21|4399.21|0
1640859430000|2021-12-30 10:17:10|4398.75|4398.75|4398.75|4398.75|4398.75|4398.75|4398.75|4398.75|0
1640859440000|2021-12-30 10:17:20|4398.63|4398.63|4398.59|4398.59|4398.63|4398.63|4398.59|4398.59|0
1640859460000|2021-12-30 10:17:40|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|0
1640859470000|2021-12-30 10:17:50|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|0
1640859540000|2021-12-30 10:19:00|4397.49|4397.49|4398.11|4398.11|4398.11|4398.11|4397.49|4397.49|0
1640859560000|2021-12-30 10:19:20|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|0
1640859580000|2021-12-30 10:19:40|4398.74|4398.74|4399.05|4399.05|4399.05|4399.05|4398.74|4398.74|0
1640859590000|2021-12-30 10:19:50|4398.74|4398.74|4398.89|4398.89|4398.89|4398.89|4398.74|4398.74|0
1640859600000|2021-12-30 10:20:00|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|0
1640859630000|2021-12-30 10:20:30|4399.11|4399.11|4399.76|4399.76|4399.76|4399.76|4399.11|4399.11|0
1640859700000|2021-12-30 10:21:40|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|0
1640859710000|2021-12-30 10:21:50|4399.29|4399.29|4398.67|4398.67|4399.29|4399.29|4398.67|4398.67|0
1640859730000|2021-12-30 10:22:10|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|0
1640859760000|2021-12-30 10:22:40|4398.04|4398.04|4397.76|4397.76|4398.04|4398.04|4397.76|4397.76|0
1640859780000|2021-12-30 10:23:00|4397.92|4397.92|4398.03|4398.03|4398.07|4398.07|4397.92|4397.92|0
1640859800000|2021-12-30 10:23:20|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|0
1640859810000|2021-12-30 10:23:30|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|0
1640859820000|2021-12-30 10:23:40|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|0
1640859830000|2021-12-30 10:23:50|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|0
1640859850000|2021-12-30 10:24:10|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|0
1640859860000|2021-12-30 10:24:20|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|0
1640859870000|2021-12-30 10:24:30|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|0
1640859890000|2021-12-30 10:24:50|4397.37|4397.37|4397.37|4397.37|4397.37|4397.37|4397.37|4397.37|0
1640859910000|2021-12-30 10:25:10|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|0
1640859920000|2021-12-30 10:25:20|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|0
1640859940000|2021-12-30 10:25:40|4397.9|4397.9|4398.21|4398.21|4398.21|4398.21|4397.9|4397.9|0
1640859960000|2021-12-30 10:26:00|4398.15|4398.15|4398.09|4398.09|4398.15|4398.15|4398.09|4398.09|0
1640859990000|2021-12-30 10:26:30|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|0
1640860000000|2021-12-30 10:26:40|4398.02|4398.02|4397.83|4397.83|4398.02|4398.02|4397.83|4397.83|0
1640860010000|2021-12-30 10:26:50|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|0
1640860020000|2021-12-30 10:27:00|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|0
1640860100000|2021-12-30 10:28:20|4397.77|4397.77|4397.66|4397.66|4397.77|4397.77|4397.66|4397.66|0
1640860130000|2021-12-30 10:28:50|4397.34|4397.34|4396.72|4396.72|4397.34|4397.34|4396.72|4396.72|0
1640860160000|2021-12-30 10:29:20|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|0
1640860180000|2021-12-30 10:29:40|4396.92|4396.92|4396.97|4396.97|4396.97|4396.97|4396.92|4396.92|0
1640860190000|2021-12-30 10:29:50|4397.06|4397.06|4397.15|4397.15|4397.15|4397.15|4397.06|4397.06|0
1640860210000|2021-12-30 10:30:10|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|0
1640860260000|2021-12-30 10:31:00|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|0
1640860280000|2021-12-30 10:31:20|4396.67|4396.67|4397.29|4397.29|4397.29|4397.29|4396.67|4396.67|0
1640860300000|2021-12-30 10:31:40|4397.44|4397.44|4397.07|4397.07|4397.44|4397.44|4397.07|4397.07|0
1640860310000|2021-12-30 10:31:50|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|0
1640860340000|2021-12-30 10:32:20|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|0
1640860350000|2021-12-30 10:32:30|4397.33|4397.33|4397.64|4397.64|4397.64|4397.64|4397.02|4397.02|0
1640860370000|2021-12-30 10:32:50|4397.33|4397.33|4397.33|4397.33|4397.33|4397.33|4397.33|4397.33|0
1640860380000|2021-12-30 10:33:00|4397.02|4397.02|4397.02|4397.02|4397.33|4397.33|4397.02|4397.02|0
1640860400000|2021-12-30 10:33:20|4397.1|4397.1|4397.86|4397.86|4397.86|4397.86|4397.1|4397.1|0
1640860410000|2021-12-30 10:33:30|4397.91|4397.91|4397.61|4397.61|4397.91|4397.91|4397.61|4397.61|0
1640860430000|2021-12-30 10:33:50|4397.92|4397.92|4397.84|4397.84|4397.92|4397.92|4397.84|4397.84|0
1640860450000|2021-12-30 10:34:10|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|0
1640860460000|2021-12-30 10:34:20|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|0
1640860470000|2021-12-30 10:34:30|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|0
1640860530000|2021-12-30 10:35:30|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|0
1640860540000|2021-12-30 10:35:40|4397.39|4397.39|4397.39|4397.39|4397.39|4397.39|4397.39|4397.39|0
1640860560000|2021-12-30 10:36:00|4396.77|4396.77|4396.71|4396.71|4396.77|4396.77|4396.71|4396.71|0
1640860590000|2021-12-30 10:36:30|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|0
1640860620000|2021-12-30 10:37:00|4396.58|4396.58|4396.62|4396.62|4396.67|4396.67|4396.58|4396.58|0
1640860670000|2021-12-30 10:37:50|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|0
1640860680000|2021-12-30 10:38:00|4396.49|4396.49|4396.55|4396.55|4396.55|4396.55|4396.49|4396.49|0
1640860690000|2021-12-30 10:38:10|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|0
1640860730000|2021-12-30 10:38:50|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|0
1640860760000|2021-12-30 10:39:20|4397.29|4397.29|4397.17|4397.17|4397.29|4397.29|4397.17|4397.17|0
1640860840000|2021-12-30 10:40:40|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|0
1640860850000|2021-12-30 10:40:50|4397.37|4397.37|4397.42|4397.42|4397.42|4397.42|4397.37|4397.37|0
1640860870000|2021-12-30 10:41:10|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|0
1640860880000|2021-12-30 10:41:20|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|0
1640860890000|2021-12-30 10:41:30|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|0
1640860900000|2021-12-30 10:41:40|4398.27|4398.27|4398.37|4398.37|4398.37|4398.37|4398.27|4398.27|0
1640860910000|2021-12-30 10:41:50|4398.46|4398.46|4398.15|4398.15|4398.46|4398.46|4398.15|4398.15|0
1640860960000|2021-12-30 10:42:40|4398.06|4398.06|4398.15|4398.15|4398.24|4398.24|4398.06|4398.06|0
1640860980000|2021-12-30 10:43:00|4399.08|4399.08|4399.08|4399.08|4399.08|4399.08|4399.08|4399.08|0
1640860990000|2021-12-30 10:43:10|4399.21|4399.21|4398.9|4398.9|4399.21|4399.21|4398.9|4398.9|0
1640861010000|2021-12-30 10:43:30|4398.86|4398.86|4398.86|4398.86|4398.86|4398.86|4398.86|4398.86|0
1640861060000|2021-12-30 10:44:20|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|0
1640861080000|2021-12-30 10:44:40|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|0
1640861130000|2021-12-30 10:45:30|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|0
1640861160000|2021-12-30 10:46:00|4398.48|4398.48|4398.48|4398.48|4398.48|4398.48|4398.48|4398.48|0
1640861180000|2021-12-30 10:46:20|4398.94|4398.94|4399.1|4399.1|4399.1|4399.1|4398.94|4398.94|0
1640861190000|2021-12-30 10:46:30|4398.79|4398.79|4398.79|4398.79|4398.79|4398.79|4398.79|4398.79|0
1640861200000|2021-12-30 10:46:40|4398.74|4398.74|4398.59|4398.59|4398.74|4398.74|4398.59|4398.59|0
1640861230000|2021-12-30 10:47:10|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|0
1640861240000|2021-12-30 10:47:20|4398.6|4398.6|4398.6|4398.6|4398.6|4398.6|4398.6|4398.6|0
1640861300000|2021-12-30 10:48:20|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|0
1640861340000|2021-12-30 10:49:00|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|0
1640861350000|2021-12-30 10:49:10|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|0
1640861360000|2021-12-30 10:49:20|4399.28|4399.28|4398.97|4398.97|4399.28|4399.28|4398.97|4398.97|0
1640861390000|2021-12-30 10:49:50|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|0
1640861400000|2021-12-30 10:50:00|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|0
1640861410000|2021-12-30 10:50:10|4398.92|4398.92|4398.86|4398.86|4398.92|4398.92|4398.86|4398.86|0
1640861420000|2021-12-30 10:50:20|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|0
1640861480000|2021-12-30 10:51:20|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|0
1640861510000|2021-12-30 10:51:50|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|0
1640861560000|2021-12-30 10:52:40|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|0
1640861570000|2021-12-30 10:52:50|4400.57|4400.57|4400.25|4400.25|4400.57|4400.57|4400.25|4400.25|0
1640861580000|2021-12-30 10:53:00|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|0
1640861620000|2021-12-30 10:53:40|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|0
1640861650000|2021-12-30 10:54:10|4400.19|4400.19|4400.19|4400.19|4400.19|4400.19|4400.19|4400.19|0
1640861700000|2021-12-30 10:55:00|4400.27|4400.27|4400.11|4400.11|4400.42|4400.42|4400.11|4400.11|0
1640861710000|2021-12-30 10:55:10|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|0
1640861720000|2021-12-30 10:55:20|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|0
1640861740000|2021-12-30 10:55:40|4400.57|4400.57|4400.42|4400.42|4400.57|4400.57|4400.42|4400.42|0
1640861750000|2021-12-30 10:55:50|4400.88|4400.88|4400.88|4400.88|4400.88|4400.88|4400.88|4400.88|0
1640861760000|2021-12-30 10:56:00|4400.79|4400.79|4401.29|4401.29|4401.29|4401.29|4400.67|4400.67|0
1640861770000|2021-12-30 10:56:10|4401.31|4401.31|4401|4401|4401.31|4401.31|4401|4401|0
1640861810000|2021-12-30 10:56:50|4400.69|4400.69|4400.54|4400.54|4400.69|4400.69|4400.54|4400.54|0
1640861820000|2021-12-30 10:57:00|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|0
1640861840000|2021-12-30 10:57:20|4400.94|4400.94|4400.85|4400.85|4400.94|4400.94|4400.85|4400.85|0
1640861890000|2021-12-30 10:58:10|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|0
1640861900000|2021-12-30 10:58:20|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|0
1640861920000|2021-12-30 10:58:40|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|0
1640861940000|2021-12-30 10:59:00|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|0
1640861960000|2021-12-30 10:59:20|4401.29|4401.29|4401.29|4401.29|4401.29|4401.29|4401.29|4401.29|0
1640861990000|2021-12-30 10:59:50|4401.37|4401.37|4401.33|4401.33|4401.37|4401.37|4401.33|4401.33|0
1640862000000|2021-12-30 11:00:00|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|0
1640862030000|2021-12-30 11:00:30|4401.21|4401.21|4400.91|4400.91|4401.21|4401.21|4400.91|4400.91|0
1640862040000|2021-12-30 11:00:40|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|0
1640862060000|2021-12-30 11:01:00|4400.28|4400.28|4400.35|4400.35|4400.35|4400.35|4400.19|4400.19|0
1640862070000|2021-12-30 11:01:10|4400.19|4400.19|4400.07|4400.07|4400.19|4400.19|4400.07|4400.07|0
1640862080000|2021-12-30 11:01:20|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|0
1640862090000|2021-12-30 11:01:30|4400.07|4400.07|4399.92|4399.92|4400.07|4400.07|4399.92|4399.92|0
1640862100000|2021-12-30 11:01:40|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|0
1640862110000|2021-12-30 11:01:50|4400.02|4400.02|4400.02|4400.02|4400.02|4400.02|4400.02|4400.02|0
1640862120000|2021-12-30 11:02:00|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|0
1640862140000|2021-12-30 11:02:20|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|0
1640862150000|2021-12-30 11:02:30|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4399.74|4399.74|0
1640862160000|2021-12-30 11:02:40|4400.15|4400.15|4400.07|4400.07|4400.15|4400.15|4400.07|4400.07|0
1640862170000|2021-12-30 11:02:50|4399.76|4399.76|4399.52|4399.52|4399.76|4399.76|4399.52|4399.52|0
1640862180000|2021-12-30 11:03:00|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|0
1640862200000|2021-12-30 11:03:20|4400.06|4400.06|4400.22|4400.22|4400.22|4400.22|4399.91|4399.91|0
1640862220000|2021-12-30 11:03:40|4400.31|4400.31|4400|4400|4400.31|4400.31|4400|4400|0
1640862280000|2021-12-30 11:04:40|4400.09|4400.09|4400.25|4400.25|4400.25|4400.25|4399.94|4399.94|0
1640862300000|2021-12-30 11:05:00|4400.34|4400.34|4400.34|4400.34|4400.34|4400.34|4400.34|4400.34|0
1640862360000|2021-12-30 11:06:00|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|0
1640862380000|2021-12-30 11:06:20|4401.02|4401.02|4401.34|4401.34|4401.34|4401.34|4401.02|4401.02|0
1640862400000|2021-12-30 11:06:40|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|0
1640862420000|2021-12-30 11:07:00|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|0
1640862430000|2021-12-30 11:07:10|4401.51|4401.51|4401.43|4401.43|4401.51|4401.51|4401.43|4401.43|0
1640862460000|2021-12-30 11:07:40|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|0
1640862470000|2021-12-30 11:07:50|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|0
1640862480000|2021-12-30 11:08:00|4401.16|4401.16|4401.44|4401.44|4401.44|4401.44|4401.14|4401.14|0
1640862500000|2021-12-30 11:08:20|4401.35|4401.35|4400.48|4400.48|4401.41|4401.41|4400.48|4400.48|0
1640862530000|2021-12-30 11:08:50|4400.79|4400.79|4400.94|4400.94|4400.94|4400.94|4400.79|4400.79|0
1640862570000|2021-12-30 11:09:30|4400.63|4400.63|4400.72|4400.72|4400.72|4400.72|4400.63|4400.63|0
1640862580000|2021-12-30 11:09:40|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|0
1640862590000|2021-12-30 11:09:50|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|0
1640862650000|2021-12-30 11:10:50|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|0
1640862680000|2021-12-30 11:11:20|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|0
1640862740000|2021-12-30 11:12:20|4400.43|4400.43|4400.03|4400.03|4400.43|4400.43|4400.03|4400.03|0
1640862750000|2021-12-30 11:12:30|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|0
1640862780000|2021-12-30 11:13:00|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|4399.36|4399.36|0
1640862800000|2021-12-30 11:13:20|4399.37|4399.37|4399.37|4399.37|4399.37|4399.37|4399.37|4399.37|0
1640862820000|2021-12-30 11:13:40|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|0
1640862830000|2021-12-30 11:13:50|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|0
1640862840000|2021-12-30 11:14:00|4398.93|4398.93|4398.66|4398.66|4398.93|4398.93|4398.62|4398.62|0
1640862900000|2021-12-30 11:15:00|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|0
1640862910000|2021-12-30 11:15:10|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|0
1640862940000|2021-12-30 11:15:40|4398.94|4398.94|4398.62|4398.62|4398.94|4398.94|4398.62|4398.62|0
1640862960000|2021-12-30 11:16:00|4398.68|4398.68|4398.68|4398.68|4398.68|4398.68|4398.68|4398.68|0
1640863010000|2021-12-30 11:16:50|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|0
1640863050000|2021-12-30 11:17:30|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|0
1640863090000|2021-12-30 11:18:10|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|0
1640863110000|2021-12-30 11:18:30|4397.91|4397.91|4397.91|4397.91|4397.91|4397.91|4397.91|4397.91|0
1640863140000|2021-12-30 11:19:00|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|0
1640863170000|2021-12-30 11:19:30|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|0
1640863190000|2021-12-30 11:19:50|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|0
1640863210000|2021-12-30 11:20:10|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|0
1640863240000|2021-12-30 11:20:40|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|0
1640863250000|2021-12-30 11:20:50|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|0
1640863280000|2021-12-30 11:21:20|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|0
1640863330000|2021-12-30 11:22:10|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|0
1640863340000|2021-12-30 11:22:20|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|0
1640863370000|2021-12-30 11:22:50|4396.5|4396.5|4396.41|4396.41|4396.5|4396.5|4396.41|4396.41|0
1640863380000|2021-12-30 11:23:00|4395.79|4395.79|4395.17|4395.17|4395.79|4395.79|4395.17|4395.17|0
1640863400000|2021-12-30 11:23:20|4395.48|4395.48|4395.41|4395.41|4395.48|4395.48|4395.41|4395.41|0
1640863420000|2021-12-30 11:23:40|4395.1|4395.1|4395.1|4395.1|4395.1|4395.1|4395.1|4395.1|0
1640863430000|2021-12-30 11:23:50|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|0
1640863450000|2021-12-30 11:24:10|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|0
1640863460000|2021-12-30 11:24:20|4394.97|4394.97|4395.28|4395.28|4395.28|4395.28|4394.19|4394.19|0
1640863470000|2021-12-30 11:24:30|4394.97|4394.97|4394.97|4394.97|4394.97|4394.97|4394.97|4394.97|0
1640863480000|2021-12-30 11:24:40|4395.59|4395.59|4394.97|4394.97|4395.59|4395.59|4394.97|4394.97|0
1640863520000|2021-12-30 11:25:20|4394.87|4394.87|4394.9|4394.9|4394.9|4394.9|4394.87|4394.87|0
1640863570000|2021-12-30 11:26:10|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|0
1640863640000|2021-12-30 11:27:20|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|0
1640863650000|2021-12-30 11:27:30|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|0
1640863690000|2021-12-30 11:28:10|4394.92|4394.92|4394.92|4394.92|4394.92|4394.92|4394.92|4394.92|0
1640863710000|2021-12-30 11:28:30|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|0
1640863720000|2021-12-30 11:28:40|4395.12|4395.12|4395.42|4395.42|4395.42|4395.42|4395.12|4395.12|0
1640863770000|2021-12-30 11:29:30|4395.73|4395.73|4395.73|4395.73|4395.73|4395.73|4395.73|4395.73|0
1640863810000|2021-12-30 11:30:10|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|0
1640863830000|2021-12-30 11:30:30|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|0
1640863860000|2021-12-30 11:31:00|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|0
1640863910000|2021-12-30 11:31:50|4396.39|4396.39|4396.58|4396.58|4396.58|4396.58|4396.39|4396.39|0
1640863920000|2021-12-30 11:32:00|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|0
1640863930000|2021-12-30 11:32:10|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|0
1640863940000|2021-12-30 11:32:20|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|0
1640863990000|2021-12-30 11:33:10|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|0
1640864000000|2021-12-30 11:33:20|4396.38|4396.38|4396.57|4396.57|4396.57|4396.57|4396.26|4396.26|0
1640864010000|2021-12-30 11:33:30|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|0
1640864050000|2021-12-30 11:34:10|4396.7|4396.7|4396.64|4396.64|4396.7|4396.7|4396.64|4396.64|0
1640864060000|2021-12-30 11:34:20|4396.95|4396.95|4397.26|4397.26|4397.26|4397.26|4396.95|4396.95|0
1640864090000|2021-12-30 11:34:50|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|0
1640864100000|2021-12-30 11:35:00|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|0
1640864130000|2021-12-30 11:35:30|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|0
1640864140000|2021-12-30 11:35:40|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|0
1640864170000|2021-12-30 11:36:10|4397|4397|4397.18|4397.18|4397.18|4397.18|4397|4397|0
1640864190000|2021-12-30 11:36:30|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|0
1640864200000|2021-12-30 11:36:40|4397.26|4397.26|4397.57|4397.57|4397.57|4397.57|4397.26|4397.26|0
1640864250000|2021-12-30 11:37:30|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|0
1640864260000|2021-12-30 11:37:40|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|0
1640864280000|2021-12-30 11:38:00|4397.84|4397.84|4397.9|4397.9|4397.9|4397.9|4397.84|4397.84|0
1640864300000|2021-12-30 11:38:20|4397.44|4397.44|4397.56|4397.56|4397.56|4397.56|4397.44|4397.44|0
1640864310000|2021-12-30 11:38:30|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|0
1640864320000|2021-12-30 11:38:40|4397.29|4397.29|4397.38|4397.38|4397.47|4397.47|4397.29|4397.29|0
1640864330000|2021-12-30 11:38:50|4397.69|4397.69|4397.74|4397.74|4397.74|4397.74|4397.69|4397.69|0
1640864350000|2021-12-30 11:39:10|4397.71|4397.71|4397.4|4397.4|4397.71|4397.71|4397.4|4397.4|0
1640864390000|2021-12-30 11:39:50|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|0
1640864410000|2021-12-30 11:40:10|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|0
1640864420000|2021-12-30 11:40:20|4397.71|4397.71|4397.77|4397.77|4397.77|4397.77|4397.71|4397.71|0
1640864440000|2021-12-30 11:40:40|4398.08|4398.08|4398.08|4398.08|4398.08|4398.08|4398.08|4398.08|0
1640864450000|2021-12-30 11:40:50|4398.39|4398.39|4398.18|4398.18|4398.39|4398.39|4398.18|4398.18|0
1640864470000|2021-12-30 11:41:10|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|0
1640864490000|2021-12-30 11:41:30|4397.91|4397.91|4398.22|4398.22|4398.22|4398.22|4397.91|4397.91|0
1640864510000|2021-12-30 11:41:50|4398.37|4398.37|4398.99|4398.99|4398.99|4398.99|4398.37|4398.37|0
1640864540000|2021-12-30 11:42:20|4398.95|4398.95|4398.8|4398.8|4398.95|4398.95|4398.8|4398.8|0
1640864580000|2021-12-30 11:43:00|4398.76|4398.76|4398.76|4398.76|4398.76|4398.76|4398.76|4398.76|0
1640864590000|2021-12-30 11:43:10|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|0
1640864610000|2021-12-30 11:43:30|4398.66|4398.66|4398.66|4398.66|4398.75|4398.75|4398.66|4398.66|0
1640864640000|2021-12-30 11:44:00|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.66|4398.66|0
1640864660000|2021-12-30 11:44:20|4399.28|4399.28|4399.28|4399.28|4399.28|4399.28|4399.28|4399.28|0
1640864700000|2021-12-30 11:45:00|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|0
1640864710000|2021-12-30 11:45:10|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|0
1640864730000|2021-12-30 11:45:30|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|0
1640864740000|2021-12-30 11:45:40|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|0
1640864770000|2021-12-30 11:46:10|4400|4400|4400|4400|4400|4400|4400|4400|0
1640864790000|2021-12-30 11:46:30|4400.16|4400.16|4400.71|4400.71|4400.71|4400.71|4400.16|4400.16|0
1640864800000|2021-12-30 11:46:40|4400.87|4400.87|4400.87|4400.87|4400.87|4400.87|4400.87|4400.87|0
1640864810000|2021-12-30 11:46:50|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|0
1640864870000|2021-12-30 11:47:50|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|0
1640864900000|2021-12-30 11:48:20|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|0
1640864910000|2021-12-30 11:48:30|4400.75|4400.75|4400.44|4400.44|4400.75|4400.75|4400.44|4400.44|0
1640864960000|2021-12-30 11:49:20|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|0
1640864970000|2021-12-30 11:49:30|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|0
1640865030000|2021-12-30 11:50:30|4401.8|4401.8|4401.74|4401.74|4401.8|4401.8|4401.74|4401.74|0
1640865050000|2021-12-30 11:50:50|4401.65|4401.65|4401.03|4401.03|4401.65|4401.65|4401.03|4401.03|0
1640865120000|2021-12-30 11:52:00|4400.84|4400.84|4400.78|4400.78|4400.99|4400.99|4400.78|4400.78|0
1640865130000|2021-12-30 11:52:10|4400.93|4400.93|4400.99|4400.99|4400.99|4400.99|4400.93|4400.93|0
1640865140000|2021-12-30 11:52:20|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|0
1640865300000|2021-12-30 11:55:00|4400.99|4400.99|4400.99|4400.99|4400.99|4400.99|4400.99|4400.99|0
1640865320000|2021-12-30 11:55:20|4400.06|4400.06|4399.44|4399.44|4400.06|4400.06|4399.44|4399.44|0
1640865330000|2021-12-30 11:55:30|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|0
1640865340000|2021-12-30 11:55:40|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|0
1640865360000|2021-12-30 11:56:00|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|0
1640865370000|2021-12-30 11:56:10|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|0
1640865380000|2021-12-30 11:56:20|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|0
1640865400000|2021-12-30 11:56:40|4399.6|4399.6|4399.65|4399.65|4399.65|4399.65|4399.56|4399.56|0
1640865420000|2021-12-30 11:57:00|4399.61|4399.61|4399.92|4399.92|4399.92|4399.92|4399.61|4399.61|0
1640865440000|2021-12-30 11:57:20|4399.3|4399.3|4399.3|4399.3|4399.3|4399.3|4399.3|4399.3|0
1640865450000|2021-12-30 11:57:30|4399.46|4399.46|4399.3|4399.3|4399.46|4399.46|4399.3|4399.3|0
1640865500000|2021-12-30 11:58:20|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|0
1640865530000|2021-12-30 11:58:50|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|0
1640865590000|2021-12-30 11:59:50|4399.73|4399.73|4399.98|4399.98|4399.98|4399.98|4399.71|4399.71|0
1640865610000|2021-12-30 12:00:10|4400.29|4400.29|4399.98|4399.98|4400.29|4400.29|4399.98|4399.98|0
1640865660000|2021-12-30 12:01:00|4399.88|4399.88|4399.79|4399.79|4399.88|4399.88|4399.79|4399.79|0
1640865710000|2021-12-30 12:01:50|4399.48|4399.48|4399.48|4399.48|4399.48|4399.48|4399.48|4399.48|0
1640865740000|2021-12-30 12:02:20|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|0
1640865750000|2021-12-30 12:02:30|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.46|4399.46|0
1640865780000|2021-12-30 12:03:00|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|0
1640865830000|2021-12-30 12:03:50|4398.8|4398.8|4398.8|4398.8|4399.11|4399.11|4398.8|4398.8|0
1640865860000|2021-12-30 12:04:20|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|0
1640865880000|2021-12-30 12:04:40|4398.75|4398.75|4398.73|4398.73|4398.75|4398.75|4398.73|4398.73|0
1640865900000|2021-12-30 12:05:00|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|0
1640865940000|2021-12-30 12:05:40|4398.42|4398.42|4398.26|4398.26|4398.42|4398.42|4398.26|4398.26|0
1640865950000|2021-12-30 12:05:50|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|0
1640865960000|2021-12-30 12:06:00|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|0
1640865970000|2021-12-30 12:06:10|4398.55|4398.55|4398.57|4398.57|4398.57|4398.57|4398.55|4398.55|0
1640865980000|2021-12-30 12:06:20|4399.19|4399.19|4398.88|4398.88|4399.19|4399.19|4398.88|4398.88|0
1640866010000|2021-12-30 12:06:50|4399.81|4399.81|4399.88|4399.88|4399.88|4399.88|4399.5|4399.5|0
1640866020000|2021-12-30 12:07:00|4399.56|4399.56|4399.78|4399.78|4399.78|4399.78|4399.47|4399.47|0
1640866040000|2021-12-30 12:07:20|4399.47|4399.47|4399.47|4399.47|4399.47|4399.47|4399.47|4399.47|0
1640866050000|2021-12-30 12:07:30|4399.53|4399.53|4399.59|4399.59|4399.59|4399.59|4399.53|4399.53|0
1640866080000|2021-12-30 12:08:00|4399.65|4399.65|4399.65|4399.65|4399.65|4399.65|4399.65|4399.65|0
1640866090000|2021-12-30 12:08:10|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|0
1640866100000|2021-12-30 12:08:20|4398.87|4398.87|4398.76|4398.76|4398.87|4398.87|4398.56|4398.56|0
1640866110000|2021-12-30 12:08:30|4398.92|4398.92|4399.07|4399.07|4399.07|4399.07|4398.92|4398.92|0
1640866200000|2021-12-30 12:10:00|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|0
1640866240000|2021-12-30 12:10:40|4399.03|4399.03|4398.72|4398.72|4399.03|4399.03|4398.72|4398.72|0
1640866250000|2021-12-30 12:10:50|4398.88|4398.88|4398.78|4398.78|4398.88|4398.88|4398.78|4398.78|0
1640866270000|2021-12-30 12:11:10|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|0
1640866280000|2021-12-30 12:11:20|4399.25|4399.25|4398.94|4398.94|4399.25|4399.25|4398.94|4398.94|0
1640866330000|2021-12-30 12:12:10|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|0
1640866360000|2021-12-30 12:12:40|4398.6|4398.6|4398.6|4398.6|4398.6|4398.6|4398.6|4398.6|0
1640866390000|2021-12-30 12:13:10|4398.91|4398.91|4398.91|4398.91|4398.91|4398.91|4398.91|4398.91|0
1640866420000|2021-12-30 12:13:40|4399.22|4399.22|4399.07|4399.07|4399.22|4399.22|4399.07|4399.07|0
1640866440000|2021-12-30 12:14:00|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|0
1640866470000|2021-12-30 12:14:30|4399.43|4399.43|4399.43|4399.43|4399.43|4399.43|4399.43|4399.43|0
1640866490000|2021-12-30 12:14:50|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|0
1640866520000|2021-12-30 12:15:20|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|0
1640866530000|2021-12-30 12:15:30|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|0
1640866540000|2021-12-30 12:15:40|4399.57|4399.57|4399.66|4399.66|4399.66|4399.66|4399.57|4399.57|0
1640866600000|2021-12-30 12:16:40|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|0
1640866610000|2021-12-30 12:16:50|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|0
1640866660000|2021-12-30 12:17:40|4399.79|4399.79|4399.63|4399.63|4399.79|4399.79|4399.63|4399.63|0
1640866690000|2021-12-30 12:18:10|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|0
1640866700000|2021-12-30 12:18:20|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|0
1640866720000|2021-12-30 12:18:40|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|0
1640866740000|2021-12-30 12:19:00|4399.7|4399.7|4399.7|4399.7|4399.7|4399.7|4399.7|4399.7|0
1640866800000|2021-12-30 12:20:00|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|0
1640866830000|2021-12-30 12:20:30|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|0
1640866850000|2021-12-30 12:20:50|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|0
1640866890000|2021-12-30 12:21:30|4398.31|4398.31|4398.62|4398.62|4398.62|4398.62|4398.31|4398.31|0
1640866920000|2021-12-30 12:22:00|4398.68|4398.68|4398.73|4398.73|4398.73|4398.73|4398.68|4398.68|0
1640866970000|2021-12-30 12:22:50|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|0
1640867010000|2021-12-30 12:23:30|4398.38|4398.38|4397.92|4397.92|4398.38|4398.38|4397.92|4397.92|0
1640867050000|2021-12-30 12:24:10|4397.86|4397.86|4397.09|4397.09|4397.86|4397.86|4397.09|4397.09|0
1640867070000|2021-12-30 12:24:30|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|0
1640867080000|2021-12-30 12:24:40|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|0
1640867090000|2021-12-30 12:24:50|4397.3|4397.3|4397.26|4397.26|4397.3|4397.3|4397.26|4397.26|0
1640867150000|2021-12-30 12:25:50|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|0
1640867220000|2021-12-30 12:27:00|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|0
1640867230000|2021-12-30 12:27:10|4397.38|4397.38|4397.07|4397.07|4397.38|4397.38|4397.07|4397.07|0
1640867240000|2021-12-30 12:27:20|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|0
1640867270000|2021-12-30 12:27:50|4397.07|4397.07|4396.91|4396.91|4397.07|4397.07|4396.76|4396.76|0
1640867280000|2021-12-30 12:28:00|4396.6|4396.6|4396.64|4396.64|4396.64|4396.64|4396.6|4396.6|0
1640867300000|2021-12-30 12:28:20|4396.49|4396.49|4396.61|4396.61|4396.61|4396.61|4396.49|4396.49|0
1640867320000|2021-12-30 12:28:40|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|0
1640867330000|2021-12-30 12:28:50|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|0
1640867380000|2021-12-30 12:29:40|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|0
1640867400000|2021-12-30 12:30:00|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|0
1640867460000|2021-12-30 12:31:00|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|0
1640867470000|2021-12-30 12:31:10|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|0
1640867500000|2021-12-30 12:31:40|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|0
1640867510000|2021-12-30 12:31:50|4397|4397|4397.15|4397.15|4397.31|4397.31|4397|4397|0
1640867520000|2021-12-30 12:32:00|4397.31|4397.31|4397.31|4397.31|4397.46|4397.46|4397.31|4397.31|0
1640867570000|2021-12-30 12:32:50|4397.42|4397.42|4397.42|4397.42|4397.42|4397.42|4397.42|4397.42|0
1640867600000|2021-12-30 12:33:20|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|0
1640867610000|2021-12-30 12:33:30|4397|4397|4397|4397|4397|4397|4397|4397|0
1640867620000|2021-12-30 12:33:40|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|0
1640867630000|2021-12-30 12:33:50|4396.64|4396.64|4396.33|4396.33|4396.64|4396.64|4396.33|4396.33|0
1640867660000|2021-12-30 12:34:20|4397.26|4397.26|4397.15|4397.15|4397.26|4397.26|4397.15|4397.15|0
1640867680000|2021-12-30 12:34:40|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|0
1640867690000|2021-12-30 12:34:50|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|0
1640867700000|2021-12-30 12:35:00|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|0
1640867740000|2021-12-30 12:35:40|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|0
1640867750000|2021-12-30 12:35:50|4398.59|4398.59|4398.77|4398.77|4398.77|4398.77|4398.59|4398.59|0
1640867760000|2021-12-30 12:36:00|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|0
1640867790000|2021-12-30 12:36:30|4398.73|4398.73|4398.82|4398.82|4398.82|4398.82|4398.73|4398.73|0
1640867800000|2021-12-30 12:36:40|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|0
1640867840000|2021-12-30 12:37:20|4399.49|4399.49|4399.55|4399.55|4399.55|4399.55|4399.49|4399.49|0
1640867870000|2021-12-30 12:37:50|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|0
1640867890000|2021-12-30 12:38:10|4398.83|4398.83|4398.65|4398.65|4398.83|4398.83|4398.65|4398.65|0
1640867900000|2021-12-30 12:38:20|4398.34|4398.34|4397.71|4397.71|4398.34|4398.34|4397.71|4397.71|0
1640867920000|2021-12-30 12:38:40|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|0
1640867930000|2021-12-30 12:38:50|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|0
1640867940000|2021-12-30 12:39:00|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|0
1640868010000|2021-12-30 12:40:10|4399|4399|4399.31|4399.31|4399.31|4399.31|4399|4399|0
1640868060000|2021-12-30 12:41:00|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|0
1640868080000|2021-12-30 12:41:20|4399.06|4399.06|4399.37|4399.37|4399.37|4399.37|4399.06|4399.06|0
1640868110000|2021-12-30 12:41:50|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|0
1640868150000|2021-12-30 12:42:30|4399.87|4399.87|4399.81|4399.81|4399.87|4399.87|4399.81|4399.81|0
1640868160000|2021-12-30 12:42:40|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|0
1640868180000|2021-12-30 12:43:00|4400.25|4400.25|4400.23|4400.23|4400.25|4400.25|4400.23|4400.23|0
1640868240000|2021-12-30 12:44:00|4400.38|4400.38|4400.23|4400.23|4400.38|4400.38|4400.23|4400.23|0
1640868250000|2021-12-30 12:44:10|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|0
1640868290000|2021-12-30 12:44:50|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.01|4400.01|0
1640868300000|2021-12-30 12:45:00|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|0
1640868330000|2021-12-30 12:45:30|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|0
1640868340000|2021-12-30 12:45:40|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|0
1640868380000|2021-12-30 12:46:20|4400.18|4400.18|4400.22|4400.22|4400.22|4400.22|4400.18|4400.18|0
1640868410000|2021-12-30 12:46:50|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|0
1640868430000|2021-12-30 12:47:10|4400.16|4400.16|4400.01|4400.01|4400.32|4400.32|4400.01|4400.01|0
1640868500000|2021-12-30 12:48:20|4400.13|4400.13|4400.19|4400.19|4400.19|4400.19|4400.13|4400.13|0
1640868510000|2021-12-30 12:48:30|4399.87|4399.87|4399.04|4399.04|4399.87|4399.87|4399.04|4399.04|0
1640868520000|2021-12-30 12:48:40|4399.1|4399.1|4399.1|4399.1|4399.1|4399.1|4399.1|4399.1|0
1640868550000|2021-12-30 12:49:10|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|0
1640868610000|2021-12-30 12:50:10|4399.21|4399.21|4399.23|4399.23|4399.23|4399.23|4399.21|4399.21|0
1640868640000|2021-12-30 12:50:40|4398.92|4398.92|4399.23|4399.23|4399.23|4399.23|4398.92|4398.92|0
1640868660000|2021-12-30 12:51:00|4399.27|4399.27|4399.9|4399.9|4399.9|4399.9|4399.27|4399.27|0
1640868730000|2021-12-30 12:52:10|4399.8|4399.8|4399.49|4399.49|4399.8|4399.8|4399.49|4399.49|0
1640868750000|2021-12-30 12:52:30|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|0
1640868770000|2021-12-30 12:52:50|4399.49|4399.49|4399.41|4399.41|4399.49|4399.49|4399.41|4399.41|0
1640868780000|2021-12-30 12:53:00|4399.37|4399.37|4398.97|4398.97|4399.37|4399.37|4398.97|4398.97|0
1640868810000|2021-12-30 12:53:30|4398.89|4398.89|4398.89|4398.89|4398.89|4398.89|4398.89|4398.89|0
1640868840000|2021-12-30 12:54:00|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|0
1640868870000|2021-12-30 12:54:30|4398.85|4398.85|4399.17|4399.17|4399.17|4399.17|4398.85|4398.85|0
1640868890000|2021-12-30 12:54:50|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|0
1640868900000|2021-12-30 12:55:00|4399.16|4399.16|4398.7|4398.7|4399.16|4399.16|4398.7|4398.7|0
1640868910000|2021-12-30 12:55:10|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|0
1640868940000|2021-12-30 12:55:40|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|0
1640868960000|2021-12-30 12:56:00|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|0
1640868970000|2021-12-30 12:56:10|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|0
1640868980000|2021-12-30 12:56:20|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|0
1640868990000|2021-12-30 12:56:30|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|0
1640869010000|2021-12-30 12:56:50|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|0
1640869020000|2021-12-30 12:57:00|4397.8|4397.8|4398.11|4398.11|4398.11|4398.11|4397.8|4397.8|0
1640869100000|2021-12-30 12:58:20|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|0
1640869130000|2021-12-30 12:58:50|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|0
1640869160000|2021-12-30 12:59:20|4397.64|4397.64|4397.33|4397.33|4397.64|4397.64|4397.33|4397.33|0
1640869170000|2021-12-30 12:59:30|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|0
1640869190000|2021-12-30 12:59:50|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|0
1640869200000|2021-12-30 13:00:00|4397.79|4397.79|4397.23|4397.23|4397.85|4397.85|4397.23|4397.23|0
1640869210000|2021-12-30 13:00:10|4397.14|4397.14|4396.36|4396.36|4397.14|4397.14|4396.36|4396.36|0
1640869230000|2021-12-30 13:00:30|4396.05|4396.05|4396.36|4396.36|4396.36|4396.36|4396.05|4396.05|0
1640869250000|2021-12-30 13:00:50|4396.55|4396.55|4396.99|4396.99|4396.99|4396.99|4396.55|4396.55|0
1640869260000|2021-12-30 13:01:00|4396.9|4396.9|4396.81|4396.81|4396.9|4396.9|4396.81|4396.81|0
1640869280000|2021-12-30 13:01:20|4396.65|4396.65|4396.52|4396.52|4396.65|4396.65|4396.52|4396.52|0
1640869290000|2021-12-30 13:01:30|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|0
1640869320000|2021-12-30 13:02:00|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|0
1640869330000|2021-12-30 13:02:10|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.01|4396.01|0
1640869350000|2021-12-30 13:02:30|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|0
1640869380000|2021-12-30 13:03:00|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|0
1640869430000|2021-12-30 13:03:50|4395.55|4395.55|4395.55|4395.55|4395.55|4395.55|4395.55|4395.55|0
1640869480000|2021-12-30 13:04:40|4396.17|4396.17|4396.95|4396.95|4396.95|4396.95|4396.17|4396.17|0
1640869490000|2021-12-30 13:04:50|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|0
1640869520000|2021-12-30 13:05:20|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|0
1640869530000|2021-12-30 13:05:30|4398.18|4398.18|4398.03|4398.03|4398.18|4398.18|4398.03|4398.03|0
1640869580000|2021-12-30 13:06:20|4398.33|4398.33|4398.33|4398.33|4398.33|4398.33|4398.33|4398.33|0
1640869590000|2021-12-30 13:06:30|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|0
1640869640000|2021-12-30 13:07:20|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|0
1640869650000|2021-12-30 13:07:30|4399.05|4399.05|4399.05|4399.05|4399.05|4399.05|4399.05|4399.05|0
1640869670000|2021-12-30 13:07:50|4399.09|4399.09|4399.24|4399.24|4399.24|4399.24|4399.09|4399.09|0
1640869680000|2021-12-30 13:08:00|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|0
1640869870000|2021-12-30 13:11:10|4399.41|4399.41|4399.45|4399.45|4399.45|4399.45|4399.41|4399.41|0
1640869880000|2021-12-30 13:11:20|4399.14|4399.14|4399.16|4399.16|4399.16|4399.16|4399.14|4399.14|0
1640869890000|2021-12-30 13:11:30|4398.85|4398.85|4398.81|4398.81|4398.85|4398.85|4398.81|4398.81|0
1640869910000|2021-12-30 13:11:50|4398.77|4398.77|4398.77|4398.77|4398.77|4398.77|4398.77|4398.77|0
1640869920000|2021-12-30 13:12:00|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|0
1640869940000|2021-12-30 13:12:20|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|0
1640869960000|2021-12-30 13:12:40|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|0
1640869990000|2021-12-30 13:13:10|4398.14|4398.14|4397.83|4397.83|4398.14|4398.14|4397.83|4397.83|0
1640870020000|2021-12-30 13:13:40|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|0
1640870030000|2021-12-30 13:13:50|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|0
1640870050000|2021-12-30 13:14:10|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|0
1640870060000|2021-12-30 13:14:20|4397.4|4397.4|4397.71|4397.71|4397.71|4397.71|4397.4|4397.4|0
1640870090000|2021-12-30 13:14:50|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|0
1640870120000|2021-12-30 13:15:20|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|0
1640870130000|2021-12-30 13:15:30|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|0
1640870140000|2021-12-30 13:15:40|4397.56|4397.56|4397.56|4397.56|4397.56|4397.56|4397.56|4397.56|0
1640870160000|2021-12-30 13:16:00|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|0
1640870170000|2021-12-30 13:16:10|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|0
1640870180000|2021-12-30 13:16:20|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|0
1640870190000|2021-12-30 13:16:30|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|0
1640870200000|2021-12-30 13:16:40|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|0
1640870210000|2021-12-30 13:16:50|4397.44|4397.44|4397.44|4397.44|4397.75|4397.75|4397.44|4397.44|0
1640870220000|2021-12-30 13:17:00|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|0
1640870250000|2021-12-30 13:17:30|4397.42|4397.42|4397.42|4397.42|4397.42|4397.42|4397.42|4397.42|0
1640870260000|2021-12-30 13:17:40|4397.37|4397.37|4397.32|4397.32|4397.37|4397.37|4397.32|4397.32|0
1640870290000|2021-12-30 13:18:10|4397.23|4397.23|4397.54|4397.54|4397.54|4397.54|4397.23|4397.23|0
1640870320000|2021-12-30 13:18:40|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|0
1640870330000|2021-12-30 13:18:50|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|0
1640870340000|2021-12-30 13:19:00|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|0
1640870390000|2021-12-30 13:19:50|4397.29|4397.29|4396.98|4396.98|4397.29|4397.29|4396.98|4396.98|0
1640870400000|2021-12-30 13:20:00|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|0
1640870460000|2021-12-30 13:21:00|4396.71|4396.71|4396.71|4396.71|4396.71|4396.71|4396.71|4396.71|0
1640870490000|2021-12-30 13:21:30|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|0
1640870550000|2021-12-30 13:22:30|4396.9|4396.9|4396.9|4396.9|4396.9|4396.9|4396.9|4396.9|0
1640870620000|2021-12-30 13:23:40|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|0
1640870640000|2021-12-30 13:24:00|4398.3|4398.3|4398.3|4398.3|4398.45|4398.45|4398.3|4398.3|0
1640870660000|2021-12-30 13:24:20|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|0
1640870750000|2021-12-30 13:25:50|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|0
1640870770000|2021-12-30 13:26:10|4398.39|4398.39|4398.09|4398.09|4398.39|4398.39|4398.09|4398.09|0
1640870840000|2021-12-30 13:27:20|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|0
1640870870000|2021-12-30 13:27:50|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|0
1640870930000|2021-12-30 13:28:50|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|0
1640870960000|2021-12-30 13:29:20|4397.4|4397.4|4397.32|4397.32|4397.4|4397.4|4397.23|4397.23|0
1640870990000|2021-12-30 13:29:50|4397.41|4397.41|4397.63|4397.63|4397.63|4397.63|4397.32|4397.32|0
1640871000000|2021-12-30 13:30:00|4397.65|4397.65|4397.66|4397.66|4397.66|4397.66|4397.65|4397.65|0
1640871010000|2021-12-30 13:30:10|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|0
1640871020000|2021-12-30 13:30:20|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|0
1640871030000|2021-12-30 13:30:30|4398.38|4398.38|4398.42|4398.42|4398.42|4398.42|4398.38|4398.38|0
1640871040000|2021-12-30 13:30:40|4398.73|4398.73|4397.65|4397.65|4398.73|4398.73|4397.65|4397.65|0
1640871060000|2021-12-30 13:31:00|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|0
1640871080000|2021-12-30 13:31:20|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|0
1640871100000|2021-12-30 13:31:40|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|0
1640871150000|2021-12-30 13:32:30|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|0
1640871200000|2021-12-30 13:33:20|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|0
1640871210000|2021-12-30 13:33:30|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|0
1640871230000|2021-12-30 13:33:50|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|0
1640871240000|2021-12-30 13:34:00|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|0
1640871260000|2021-12-30 13:34:20|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|0
1640871330000|2021-12-30 13:35:30|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|0
1640871420000|2021-12-30 13:37:00|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|0
1640871440000|2021-12-30 13:37:20|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|0
1640871460000|2021-12-30 13:37:40|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|0
1640871470000|2021-12-30 13:37:50|4396.86|4396.86|4396.7|4396.7|4396.86|4396.86|4396.7|4396.7|0
1640871480000|2021-12-30 13:38:00|4396.86|4396.86|4396.88|4396.88|4396.88|4396.88|4396.86|4396.86|0
1640871510000|2021-12-30 13:38:30|4396.57|4396.57|4396.57|4396.57|4396.57|4396.57|4396.57|4396.57|0
1640871560000|2021-12-30 13:39:20|4396.42|4396.42|4396.42|4396.42|4396.42|4396.42|4396.42|4396.42|0
1640871600000|2021-12-30 13:40:00|4396.11|4396.11|4396.05|4396.05|4396.11|4396.11|4396.05|4396.05|0
1640871610000|2021-12-30 13:40:10|4396.16|4396.16|4395.99|4395.99|4396.16|4396.16|4395.99|4395.99|0
1640871640000|2021-12-30 13:40:40|4396.06|4396.06|4396.06|4396.06|4396.06|4396.06|4396.06|4396.06|0
1640871650000|2021-12-30 13:40:50|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|0
1640871690000|2021-12-30 13:41:30|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|0
1640871700000|2021-12-30 13:41:40|4395.36|4395.36|4395.36|4395.36|4395.36|4395.36|4395.36|4395.36|0
1640871710000|2021-12-30 13:41:50|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|0
1640871730000|2021-12-30 13:42:10|4395.42|4395.42|4395.37|4395.37|4395.42|4395.42|4395.37|4395.37|0
1640871740000|2021-12-30 13:42:20|4395.42|4395.42|4395.15|4395.15|4395.46|4395.46|4395.15|4395.15|0
1640871760000|2021-12-30 13:42:40|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|0
1640871790000|2021-12-30 13:43:10|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|0
1640871800000|2021-12-30 13:43:20|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|0
1640871820000|2021-12-30 13:43:40|4395.3|4395.3|4394.99|4394.99|4395.3|4395.3|4394.99|4394.99|0
1640871870000|2021-12-30 13:44:30|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|0
1640871880000|2021-12-30 13:44:40|4395.77|4395.77|4395.92|4395.92|4395.92|4395.92|4395.77|4395.77|0
1640871940000|2021-12-30 13:45:40|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|0
1640872000000|2021-12-30 13:46:40|4396.29|4396.29|4396.6|4396.6|4396.6|4396.6|4396.29|4396.29|0
1640872010000|2021-12-30 13:46:50|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|0
1640872110000|2021-12-30 13:48:30|4395.67|4395.67|4395.67|4395.67|4395.67|4395.67|4395.67|4395.67|0
1640872120000|2021-12-30 13:48:40|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|0
1640872150000|2021-12-30 13:49:10|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|0
1640872220000|2021-12-30 13:50:20|4396.14|4396.14|4396.32|4396.32|4396.32|4396.32|4396.14|4396.14|0
1640872250000|2021-12-30 13:50:50|4396.26|4396.26|4396.26|4396.26|4396.26|4396.26|4396.26|4396.26|0
1640872290000|2021-12-30 13:51:30|4396.57|4396.57|4396.88|4396.88|4396.88|4396.88|4396.57|4396.57|0
1640872300000|2021-12-30 13:51:40|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|0
1640872330000|2021-12-30 13:52:10|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|0
1640872400000|2021-12-30 13:53:20|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|0
1640872430000|2021-12-30 13:53:50|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|0
1640872450000|2021-12-30 13:54:10|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|0
1640872480000|2021-12-30 13:54:40|4396.44|4396.44|4396.41|4396.41|4396.44|4396.44|4396.41|4396.41|0
1640872500000|2021-12-30 13:55:00|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|0
1640872520000|2021-12-30 13:55:20|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|0
1640872580000|2021-12-30 13:56:20|4396.59|4396.59|4396.75|4396.75|4396.75|4396.75|4396.59|4396.59|0
1640872660000|2021-12-30 13:57:40|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|0
1640872720000|2021-12-30 13:58:40|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|0
1640872730000|2021-12-30 13:58:50|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|0
1640872760000|2021-12-30 13:59:20|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|0
1640872780000|2021-12-30 13:59:40|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|0
1640872800000|2021-12-30 14:00:00|4396.63|4396.63|4396.94|4396.94|4396.94|4396.94|4396.63|4396.63|0
1640872810000|2021-12-30 14:00:10|4396.98|4396.98|4397.14|4397.14|4397.14|4397.14|4396.98|4396.98|0
1640872830000|2021-12-30 14:00:30|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|0
1640872840000|2021-12-30 14:00:40|4397.35|4397.35|4397.41|4397.41|4397.41|4397.41|4397.35|4397.35|0
1640872850000|2021-12-30 14:00:50|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|0
1640872870000|2021-12-30 14:01:10|4397.52|4397.52|4397.56|4397.56|4397.56|4397.56|4397.52|4397.52|0
1640872880000|2021-12-30 14:01:20|4397.49|4397.49|4397.42|4397.42|4397.49|4397.49|4397.42|4397.42|0
1640872960000|2021-12-30 14:02:40|4396.8|4396.8|4396.8|4396.8|4396.8|4396.8|4396.8|4396.8|0
1640873000000|2021-12-30 14:03:20|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|0
1640873040000|2021-12-30 14:04:00|4396.64|4396.64|4396.49|4396.49|4396.64|4396.64|4396.49|4396.49|0
1640873050000|2021-12-30 14:04:10|4396.54|4396.54|4396.59|4396.59|4396.59|4396.59|4396.54|4396.54|0
1640873160000|2021-12-30 14:06:00|4396.68|4396.68|4396.37|4396.37|4396.68|4396.68|4396.37|4396.37|0
1640873180000|2021-12-30 14:06:20|4396.06|4396.06|4396|4396|4396.06|4396.06|4396|4396|0
1640873190000|2021-12-30 14:06:30|4395.69|4395.69|4395.54|4395.54|4395.69|4395.69|4395.54|4395.54|0
1640873210000|2021-12-30 14:06:50|4395.44|4395.44|4395.23|4395.23|4395.44|4395.44|4395.23|4395.23|0
1640873220000|2021-12-30 14:07:00|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|0
1640873240000|2021-12-30 14:07:20|4395.07|4395.07|4394.98|4394.98|4395.07|4395.07|4394.98|4394.98|0
1640873260000|2021-12-30 14:07:40|4394.92|4394.92|4394.86|4394.86|4394.92|4394.92|4394.86|4394.86|0
1640873270000|2021-12-30 14:07:50|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|0
1640873280000|2021-12-30 14:08:00|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|0
1640873340000|2021-12-30 14:09:00|4394.4|4394.4|4394.09|4394.09|4394.4|4394.4|4394.09|4394.09|0
1640873370000|2021-12-30 14:09:30|4393.94|4393.94|4394.24|4394.24|4394.24|4394.24|4393.94|4393.94|0
1640873390000|2021-12-30 14:09:50|4394.34|4394.34|4394.49|4394.49|4394.49|4394.49|4394.34|4394.34|0
1640873400000|2021-12-30 14:10:00|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|0
1640873410000|2021-12-30 14:10:10|4394.74|4394.74|4394.9|4394.9|4394.9|4394.9|4394.74|4394.74|0
1640873430000|2021-12-30 14:10:30|4394.99|4394.99|4395.08|4395.08|4395.08|4395.08|4394.99|4394.99|0
1640873480000|2021-12-30 14:11:20|4395.02|4395.02|4394.71|4394.71|4395.02|4395.02|4394.71|4394.71|0
1640873500000|2021-12-30 14:11:40|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|0
1640873510000|2021-12-30 14:11:50|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|0
1640873550000|2021-12-30 14:12:30|4394.19|4394.19|4394.19|4394.19|4394.19|4394.19|4394.19|4394.19|0
1640873580000|2021-12-30 14:13:00|4394.31|4394.31|4394.55|4394.55|4394.55|4394.55|4394.31|4394.31|0
1640873620000|2021-12-30 14:13:40|4394.67|4394.67|4394.73|4394.73|4394.73|4394.73|4394.67|4394.67|0
1640873650000|2021-12-30 14:14:10|4395.04|4395.04|4395.35|4395.35|4395.35|4395.35|4395.04|4395.04|0
1640873660000|2021-12-30 14:14:20|4395.53|4395.53|4395.65|4395.65|4395.65|4395.65|4395.53|4395.53|0
1640873680000|2021-12-30 14:14:40|4395.71|4395.71|4395.73|4395.73|4395.77|4395.77|4395.71|4395.71|0
1640873700000|2021-12-30 14:15:00|4395.79|4395.79|4395.97|4395.97|4395.97|4395.97|4395.79|4395.79|0
1640873710000|2021-12-30 14:15:10|4396.02|4396.02|4395.87|4395.87|4396.02|4396.02|4395.87|4395.87|0
1640873720000|2021-12-30 14:15:20|4395.93|4395.93|4396.05|4396.05|4396.05|4396.05|4395.93|4395.93|0
1640873760000|2021-12-30 14:16:00|4396.11|4396.11|4395.49|4395.49|4396.11|4396.11|4395.49|4395.49|0
1640873790000|2021-12-30 14:16:30|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|0
1640873810000|2021-12-30 14:16:50|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|0
1640873820000|2021-12-30 14:17:00|4395.11|4395.11|4395.11|4395.11|4395.11|4395.11|4395.11|4395.11|0
1640873830000|2021-12-30 14:17:10|4395.21|4395.21|4395.21|4395.21|4395.21|4395.21|4395.21|4395.21|0
1640873870000|2021-12-30 14:17:50|4395.05|4395.05|4395.05|4395.05|4395.05|4395.05|4395.05|4395.05|0
1640873890000|2021-12-30 14:18:10|4394.98|4394.98|4394.98|4394.98|4394.98|4394.98|4394.98|4394.98|0
1640873920000|2021-12-30 14:18:40|4394.83|4394.83|4394.95|4394.95|4394.95|4394.95|4394.83|4394.83|0
1640873930000|2021-12-30 14:18:50|4395.1|4395.1|4394.95|4394.95|4395.1|4395.1|4394.95|4394.95|0
1640873940000|2021-12-30 14:19:00|4395.06|4395.06|4395.12|4395.12|4395.12|4395.12|4395.06|4395.06|0
1640873950000|2021-12-30 14:19:10|4395.18|4395.18|4395.18|4395.18|4395.18|4395.18|4395.18|4395.18|0
1640873970000|2021-12-30 14:19:30|4395.12|4395.12|4395.18|4395.18|4395.18|4395.18|4395.12|4395.12|0
1640873980000|2021-12-30 14:19:40|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|0
1640873990000|2021-12-30 14:19:50|4394.62|4394.62|4394.43|4394.43|4394.62|4394.62|4394.37|4394.37|0
1640874000000|2021-12-30 14:20:00|4394.47|4394.47|4394.47|4394.47|4394.47|4394.47|4394.47|4394.47|0
1640874030000|2021-12-30 14:20:30|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|0
1640874040000|2021-12-30 14:20:40|4394.75|4394.75|4394.85|4394.85|4394.85|4394.85|4394.75|4394.75|0
1640874050000|2021-12-30 14:20:50|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|0
1640874070000|2021-12-30 14:21:10|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|0
1640874080000|2021-12-30 14:21:20|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|0
1640874090000|2021-12-30 14:21:30|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|0
1640874120000|2021-12-30 14:22:00|4395.26|4395.26|4394.95|4394.95|4395.26|4395.26|4394.95|4394.95|0
1640874150000|2021-12-30 14:22:30|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|0
1640874160000|2021-12-30 14:22:40|4394.58|4394.58|4394.58|4394.58|4394.58|4394.58|4394.58|4394.58|0
1640874170000|2021-12-30 14:22:50|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|0
1640874180000|2021-12-30 14:23:00|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|0
1640874210000|2021-12-30 14:23:30|4394.8|4394.8|4394.68|4394.68|4394.8|4394.8|4394.68|4394.68|0
1640874220000|2021-12-30 14:23:40|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|0
1640874230000|2021-12-30 14:23:50|4393.9|4393.9|4393.98|4393.98|4393.98|4393.98|4393.9|4393.9|0
1640874240000|2021-12-30 14:24:00|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|0
1640874250000|2021-12-30 14:24:10|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|0
1640874280000|2021-12-30 14:24:40|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|0
1640874290000|2021-12-30 14:24:50|4394.56|4394.56|4394.4|4394.4|4394.56|4394.56|4394.4|4394.4|0
1640874310000|2021-12-30 14:25:10|4394.09|4394.09|4393.98|4393.98|4394.09|4394.09|4393.98|4393.98|0
1640874320000|2021-12-30 14:25:20|4393.86|4393.86|4393.76|4393.76|4393.86|4393.86|4393.76|4393.76|0
1640874330000|2021-12-30 14:25:30|4394.23|4394.23|4394.23|4394.23|4394.23|4394.23|4394.23|4394.23|0
1640874350000|2021-12-30 14:25:50|4393.87|4393.87|4393.87|4393.87|4393.87|4393.87|4393.87|4393.87|0
1640874360000|2021-12-30 14:26:00|4393.56|4393.56|4393.56|4393.56|4393.56|4393.56|4393.56|4393.56|0
1640874400000|2021-12-30 14:26:40|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|0
1640874420000|2021-12-30 14:27:00|4393.39|4393.39|4393.39|4393.39|4393.39|4393.39|4393.39|4393.39|0
1640874430000|2021-12-30 14:27:10|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|0
1640874460000|2021-12-30 14:27:40|4393.14|4393.14|4392.83|4392.83|4393.14|4393.14|4392.83|4392.83|0
1640874480000|2021-12-30 14:28:00|4392.67|4392.67|4392.67|4392.67|4392.67|4392.67|4392.67|4392.67|0
1640874490000|2021-12-30 14:28:10|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|0
1640874500000|2021-12-30 14:28:20|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|0
1640874510000|2021-12-30 14:28:30|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|0
1640874520000|2021-12-30 14:28:40|4392.79|4392.79|4392.79|4392.79|4392.79|4392.79|4392.79|4392.79|0
1640874580000|2021-12-30 14:29:40|4393.41|4393.41|4393.72|4393.72|4393.72|4393.72|4393.41|4393.41|0
1640874600000|2021-12-30 14:30:00|4393.74|4393.74|4395.01|4395.01|4395.63|4395.63|4393.74|4393.74|0
1640874610000|2021-12-30 14:30:10|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|0
1640874620000|2021-12-30 14:30:20|4394.7|4394.7|4394.72|4394.72|4394.72|4394.72|4394.7|4394.7|0
1640874630000|2021-12-30 14:30:30|4395.04|4395.04|4395.04|4395.04|4395.04|4395.04|4395.04|4395.04|0
1640874640000|2021-12-30 14:30:40|4395.08|4395.08|4395.4|4395.4|4395.4|4395.4|4395.08|4395.08|0
1640874650000|2021-12-30 14:30:50|4395.49|4395.49|4396.3|4396.3|4396.3|4396.3|4395.49|4395.49|0
1640874660000|2021-12-30 14:31:00|4396.28|4396.28|4394.72|4394.72|4396.28|4396.28|4394.41|4394.41|0
1640874670000|2021-12-30 14:31:10|4394.78|4394.78|4394.35|4394.35|4394.78|4394.78|4394.35|4394.35|0
1640874680000|2021-12-30 14:31:20|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|0
1640874690000|2021-12-30 14:31:30|4394.72|4394.72|4394.72|4394.72|4394.72|4394.72|4394.63|4394.63|0
1640874700000|2021-12-30 14:31:40|4394.63|4394.63|4394.63|4394.63|4394.63|4394.63|4394.63|4394.63|0
1640874710000|2021-12-30 14:31:50|4394.72|4394.72|4394.41|4394.41|4394.72|4394.72|4394.41|4394.41|0
1640874720000|2021-12-30 14:32:00|4393.79|4393.79|4394.26|4394.26|4394.42|4394.42|4393.79|4393.79|0
1640874730000|2021-12-30 14:32:10|4394.3|4394.3|4395.02|4395.02|4395.02|4395.02|4394.3|4394.3|0
1640874770000|2021-12-30 14:32:50|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|0
1640874780000|2021-12-30 14:33:00|4395.13|4395.13|4394.51|4394.51|4396.07|4396.07|4394.51|4394.51|0
1640874790000|2021-12-30 14:33:10|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|0
1640874800000|2021-12-30 14:33:20|4395|4395|4395|4395|4395|4395|4395|4395|0
1640874810000|2021-12-30 14:33:30|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|0
1640874820000|2021-12-30 14:33:40|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|0
1640874830000|2021-12-30 14:33:50|4394.5|4394.5|4394.34|4394.34|4394.5|4394.5|4394.34|4394.34|0
1640874850000|2021-12-30 14:34:10|4394.03|4394.03|4394.34|4394.34|4394.65|4394.65|4394.03|4394.03|0
1640874860000|2021-12-30 14:34:20|4394.5|4394.5|4394.83|4394.83|4394.83|4394.83|4394.5|4394.5|0
1640874870000|2021-12-30 14:34:30|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|0
1640874880000|2021-12-30 14:34:40|4394.83|4394.83|4394.83|4394.83|4394.83|4394.83|4394.83|4394.83|0
1640874890000|2021-12-30 14:34:50|4394.93|4394.93|4394.97|4394.97|4394.97|4394.97|4394.93|4394.93|0
1640874900000|2021-12-30 14:35:00|4394.99|4394.99|4395.15|4395.15|4395.15|4395.15|4394.99|4394.99|0
1640874910000|2021-12-30 14:35:10|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|0
1640874920000|2021-12-30 14:35:20|4395.05|4395.05|4394.28|4394.28|4395.05|4395.05|4394.28|4394.28|0
1640874930000|2021-12-30 14:35:30|4394.59|4394.59|4394.12|4394.12|4394.59|4394.59|4394.12|4394.12|0
1640874940000|2021-12-30 14:35:40|4394.18|4394.18|4394.8|4394.8|4394.8|4394.8|4394.18|4394.18|0
1640874990000|2021-12-30 14:36:30|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|0
1640875000000|2021-12-30 14:36:40|4394.56|4394.56|4394.88|4394.88|4395.19|4395.19|4394.56|4394.56|0
1640875020000|2021-12-30 14:37:00|4394.56|4394.56|4394.56|4394.56|4394.56|4394.56|4394.56|4394.56|0
1640875030000|2021-12-30 14:37:10|4394.45|4394.45|4394.45|4394.45|4394.45|4394.45|4394.45|4394.45|0
1640875050000|2021-12-30 14:37:30|4394.51|4394.51|4394.32|4394.32|4394.51|4394.51|4394.32|4394.32|0
1640875060000|2021-12-30 14:37:40|4394.38|4394.38|4394.56|4394.56|4394.56|4394.56|4394.38|4394.38|0
1640875080000|2021-12-30 14:38:00|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|0
1640875090000|2021-12-30 14:38:10|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|0
1640875110000|2021-12-30 14:38:30|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|0
1640875120000|2021-12-30 14:38:40|4394.81|4394.81|4395.12|4395.12|4395.12|4395.12|4394.81|4394.81|0
1640875130000|2021-12-30 14:38:50|4395.43|4395.43|4395.83|4395.83|4395.83|4395.83|4395.21|4395.21|0
1640875140000|2021-12-30 14:39:00|4396.14|4396.14|4396.14|4396.14|4396.14|4396.14|4396.14|4396.14|0
1640875150000|2021-12-30 14:39:10|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|0
1640875160000|2021-12-30 14:39:20|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|0
1640875170000|2021-12-30 14:39:30|4396.36|4396.36|4396.36|4396.36|4396.36|4396.36|4396.36|4396.36|0
1640875180000|2021-12-30 14:39:40|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|0
1640875190000|2021-12-30 14:39:50|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|0
1640875200000|2021-12-30 14:40:00|4396.89|4396.89|4397.52|4397.52|4397.52|4397.52|4396.89|4396.89|0
1640875210000|2021-12-30 14:40:10|4397.46|4397.46|4397.3|4397.3|4397.46|4397.46|4397.3|4397.3|0
1640875220000|2021-12-30 14:40:20|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|0
1640875240000|2021-12-30 14:40:40|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|0
1640875250000|2021-12-30 14:40:50|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|0
1640875260000|2021-12-30 14:41:00|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|0
1640875270000|2021-12-30 14:41:10|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|0
1640875280000|2021-12-30 14:41:20|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|0
1640875290000|2021-12-30 14:41:30|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|0
1640875310000|2021-12-30 14:41:50|4396.84|4396.84|4396.99|4396.99|4396.99|4396.99|4396.84|4396.84|0
1640875320000|2021-12-30 14:42:00|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|0
1640875330000|2021-12-30 14:42:10|4397.03|4397.03|4396.72|4396.72|4397.03|4397.03|4396.72|4396.72|0
1640875340000|2021-12-30 14:42:20|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|0
1640875370000|2021-12-30 14:42:50|4396.52|4396.52|4397.11|4397.11|4397.11|4397.11|4396.33|4396.33|0
1640875380000|2021-12-30 14:43:00|4397.26|4397.26|4397.32|4397.32|4397.32|4397.32|4397.26|4397.26|0
1640875390000|2021-12-30 14:43:10|4397.63|4397.63|4397.59|4397.59|4397.63|4397.63|4397.59|4397.59|0
1640875410000|2021-12-30 14:43:30|4397.9|4397.9|4398.14|4398.14|4398.2|4398.2|4397.9|4397.9|0
1640875420000|2021-12-30 14:43:40|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|0
1640875430000|2021-12-30 14:43:50|4397.21|4397.21|4397.21|4397.21|4397.21|4397.21|4397.21|4397.21|0
1640875450000|2021-12-30 14:44:10|4397.05|4397.05|4396.74|4396.74|4397.05|4397.05|4396.74|4396.74|0
1640875460000|2021-12-30 14:44:20|4396.43|4396.43|4396.37|4396.37|4396.43|4396.43|4396.37|4396.37|0
1640875470000|2021-12-30 14:44:30|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|0
1640875490000|2021-12-30 14:44:50|4396.59|4396.59|4396.5|4396.5|4396.59|4396.59|4396.5|4396.5|0
1640875500000|2021-12-30 14:45:00|4396.19|4396.19|4396.1|4396.1|4396.19|4396.19|4396.1|4396.1|0
1640875510000|2021-12-30 14:45:10|4396.41|4396.41|4396.1|4396.1|4396.41|4396.41|4396.1|4396.1|0
1640875520000|2021-12-30 14:45:20|4396.41|4396.41|4396.57|4396.57|4396.57|4396.57|4396.41|4396.41|0
1640875530000|2021-12-30 14:45:30|4396.51|4396.51|4396.2|4396.2|4396.51|4396.51|4396.2|4396.2|0
1640875540000|2021-12-30 14:45:40|4396.51|4396.51|4396.82|4396.82|4396.82|4396.82|4396.51|4396.51|0
1640875570000|2021-12-30 14:46:10|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|0
1640875590000|2021-12-30 14:46:30|4396.92|4396.92|4396.9|4396.9|4396.92|4396.92|4396.9|4396.9|0
1640875610000|2021-12-30 14:46:50|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|0
1640875620000|2021-12-30 14:47:00|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|0
1640875630000|2021-12-30 14:47:10|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|0
1640875650000|2021-12-30 14:47:30|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|0
1640875670000|2021-12-30 14:47:50|4396.76|4396.76|4397.22|4397.22|4397.22|4397.22|4396.76|4396.76|0
1640875680000|2021-12-30 14:48:00|4397.07|4397.07|4396.76|4396.76|4397.07|4397.07|4396.76|4396.76|0
1640875690000|2021-12-30 14:48:10|4396.91|4396.91|4396.94|4396.94|4396.94|4396.94|4396.91|4396.91|0
1640875710000|2021-12-30 14:48:30|4396.63|4396.63|4396.63|4396.63|4396.94|4396.94|4396.63|4396.63|0
1640875720000|2021-12-30 14:48:40|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|0
1640875730000|2021-12-30 14:48:50|4396.17|4396.17|4396.19|4396.19|4396.5|4396.5|4396.17|4396.17|0
1640875740000|2021-12-30 14:49:00|4395.88|4395.88|4395.42|4395.42|4395.88|4395.88|4395.42|4395.42|0
1640875750000|2021-12-30 14:49:10|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|0
1640875790000|2021-12-30 14:49:50|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|0
1640875800000|2021-12-30 14:50:00|4395.04|4395.04|4395.04|4395.04|4395.04|4395.04|4395.04|4395.04|0
1640875810000|2021-12-30 14:50:10|4395.35|4395.35|4395.26|4395.26|4395.35|4395.35|4395.26|4395.26|0
1640875820000|2021-12-30 14:50:20|4395.11|4395.11|4394.49|4394.49|4395.11|4395.11|4394.49|4394.49|0
1640875830000|2021-12-30 14:50:30|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|0
1640875840000|2021-12-30 14:50:40|4394.49|4394.49|4394.49|4394.49|4394.49|4394.49|4394.49|4394.49|0
1640875860000|2021-12-30 14:51:00|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|0
1640875870000|2021-12-30 14:51:10|4394.57|4394.57|4394.26|4394.26|4394.57|4394.57|4394.26|4394.26|0
1640875880000|2021-12-30 14:51:20|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|0
1640875910000|2021-12-30 14:51:50|4393.85|4393.85|4393.36|4393.36|4393.85|4393.85|4393.36|4393.36|0
1640875920000|2021-12-30 14:52:00|4393.05|4393.05|4392.7|4392.7|4393.05|4393.05|4392.7|4392.7|0
1640875930000|2021-12-30 14:52:10|4392.54|4392.54|4392.23|4392.23|4392.54|4392.54|4392.23|4392.23|0
1640875950000|2021-12-30 14:52:30|4392.54|4392.54|4392.74|4392.74|4392.74|4392.74|4392.54|4392.54|0
1640875960000|2021-12-30 14:52:40|4392.71|4392.71|4392.69|4392.69|4392.71|4392.71|4392.69|4392.69|0
1640875970000|2021-12-30 14:52:50|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|0
1640875980000|2021-12-30 14:53:00|4393.12|4393.12|4393.12|4393.12|4393.12|4393.12|4393.12|4393.12|0
1640875990000|2021-12-30 14:53:10|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|0
1640876020000|2021-12-30 14:53:40|4392.65|4392.65|4392.65|4392.65|4392.65|4392.65|4392.65|4392.65|0
1640876070000|2021-12-30 14:54:30|4392.66|4392.66|4392.25|4392.25|4392.66|4392.66|4392.19|4392.19|0
1640876080000|2021-12-30 14:54:40|4392.37|4392.37|4392.43|4392.43|4392.43|4392.43|4392.37|4392.37|0
1640876100000|2021-12-30 14:55:00|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|0
1640876110000|2021-12-30 14:55:10|4392.31|4392.31|4392.25|4392.25|4392.31|4392.31|4392.25|4392.25|0
1640876120000|2021-12-30 14:55:20|4392.07|4392.07|4392.69|4392.69|4392.69|4392.69|4392.07|4392.07|0
1640876140000|2021-12-30 14:55:40|4393|4393|4393|4393|4393|4393|4393|4393|0
1640876150000|2021-12-30 14:55:50|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|0
1640876160000|2021-12-30 14:56:00|4393.68|4393.68|4393.75|4393.75|4393.75|4393.75|4393.68|4393.68|0
1640876170000|2021-12-30 14:56:10|4393.44|4393.44|4393.13|4393.13|4393.44|4393.44|4393.13|4393.13|0
1640876190000|2021-12-30 14:56:30|4393.08|4393.08|4393.15|4393.15|4393.15|4393.15|4393.08|4393.08|0
1640876250000|2021-12-30 14:57:30|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|0
1640876260000|2021-12-30 14:57:40|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|0
1640876280000|2021-12-30 14:58:00|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|0
1640876300000|2021-12-30 14:58:20|4392.87|4392.87|4392.72|4392.72|4392.87|4392.87|4392.72|4392.72|0
1640876310000|2021-12-30 14:58:30|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|0
1640876320000|2021-12-30 14:58:40|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|0
1640876330000|2021-12-30 14:58:50|4392.41|4392.41|4392.1|4392.1|4392.41|4392.41|4392.1|4392.1|0
1640876340000|2021-12-30 14:59:00|4392.19|4392.19|4391.94|4391.94|4392.19|4392.19|4391.94|4391.94|0
1640876360000|2021-12-30 14:59:20|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|0
1640876370000|2021-12-30 14:59:30|4391.38|4391.38|4390.89|4390.89|4391.38|4391.38|4390.89|4390.89|0
1640876380000|2021-12-30 14:59:40|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|0
1640876390000|2021-12-30 14:59:50|4391.2|4391.2|4390.73|4390.73|4391.2|4391.2|4390.42|4390.42|0
1640876400000|2021-12-30 15:00:00|4390.67|4390.67|4390.67|4390.67|4390.67|4390.67|4390.67|4390.67|0
1640876410000|2021-12-30 15:00:10|4390.49|4390.49|4390.4|4390.4|4390.49|4390.49|4390.4|4390.4|0
1640876430000|2021-12-30 15:00:30|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|0
1640876440000|2021-12-30 15:00:40|4390.56|4390.56|4390.56|4390.56|4390.56|4390.56|4390.56|4390.56|0
1640876450000|2021-12-30 15:00:50|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|0
1640876460000|2021-12-30 15:01:00|4391.18|4391.18|4391.18|4391.18|4391.18|4391.18|4391.18|4391.18|0
1640876470000|2021-12-30 15:01:10|4391.02|4391.02|4391.65|4391.65|4391.65|4391.65|4391.02|4391.02|0
1640876490000|2021-12-30 15:01:30|4391.7|4391.7|4392.02|4392.02|4392.02|4392.02|4391.7|4391.7|0
1640876500000|2021-12-30 15:01:40|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|0
1640876520000|2021-12-30 15:02:00|4391.24|4391.24|4391.08|4391.08|4391.24|4391.24|4391.08|4391.08|0
1640876530000|2021-12-30 15:02:10|4391.03|4391.03|4391.05|4391.05|4391.05|4391.05|4391.03|4391.03|0
1640876540000|2021-12-30 15:02:20|4390.98|4390.98|4391.05|4391.05|4391.05|4391.05|4390.98|4390.98|0
1640876560000|2021-12-30 15:02:40|4390.65|4390.65|4390.57|4390.57|4390.65|4390.65|4390.57|4390.57|0
1640876570000|2021-12-30 15:02:50|4390.65|4390.65|4390.34|4390.34|4390.65|4390.65|4390.34|4390.34|0
1640876580000|2021-12-30 15:03:00|4390.65|4390.65|4390.34|4390.34|4390.65|4390.65|4390.34|4390.34|0
1640876630000|2021-12-30 15:03:50|4390.38|4390.38|4390.22|4390.22|4390.38|4390.38|4390.22|4390.22|0
1640876640000|2021-12-30 15:04:00|4389.91|4389.91|4389.97|4389.97|4389.97|4389.97|4389.91|4389.91|0
1640876670000|2021-12-30 15:04:30|4390.59|4390.59|4390.29|4390.29|4390.59|4390.59|4390.13|4390.13|0
1640876680000|2021-12-30 15:04:40|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|0
1640876690000|2021-12-30 15:04:50|4390.55|4390.55|4390.53|4390.53|4390.71|4390.71|4390.53|4390.53|0
1640876720000|2021-12-30 15:05:20|4390.22|4390.22|4390.22|4390.22|4390.22|4390.22|4390.22|4390.22|0
1640876750000|2021-12-30 15:05:50|4390.2|4390.2|4390.13|4390.13|4390.29|4390.29|4390.13|4390.13|0
1640876760000|2021-12-30 15:06:00|4390.18|4390.18|4390.36|4390.36|4390.52|4390.52|4390.18|4390.18|0
1640876780000|2021-12-30 15:06:20|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|0
1640876790000|2021-12-30 15:06:30|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|0
1640876800000|2021-12-30 15:06:40|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|0
1640876820000|2021-12-30 15:07:00|4390.51|4390.51|4390.57|4390.57|4390.63|4390.63|4390.51|4390.51|0
1640876830000|2021-12-30 15:07:10|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|0
1640876860000|2021-12-30 15:07:40|4391.37|4391.37|4391.62|4391.62|4391.62|4391.62|4391.31|4391.31|0
1640876870000|2021-12-30 15:07:50|4391.74|4391.74|4391.43|4391.43|4391.74|4391.74|4391.43|4391.43|0
1640876890000|2021-12-30 15:08:10|4391.12|4391.12|4390.81|4390.81|4391.12|4391.12|4390.81|4390.81|0
1640876900000|2021-12-30 15:08:20|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|0
1640876910000|2021-12-30 15:08:30|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|0
1640876920000|2021-12-30 15:08:40|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|0
1640876930000|2021-12-30 15:08:50|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|0
1640876950000|2021-12-30 15:09:10|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|0
1640876960000|2021-12-30 15:09:20|4391.08|4391.08|4391.08|4391.08|4391.38|4391.38|4391.08|4391.08|0
1640876970000|2021-12-30 15:09:30|4391.7|4391.7|4391.7|4391.7|4391.7|4391.7|4391.7|4391.7|0
1640876980000|2021-12-30 15:09:40|4391.67|4391.67|4391.61|4391.61|4391.67|4391.67|4391.61|4391.61|0
1640877000000|2021-12-30 15:10:00|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|0
1640877010000|2021-12-30 15:10:10|4392.56|4392.56|4392.57|4392.57|4392.57|4392.57|4392.56|4392.56|0
1640877050000|2021-12-30 15:10:50|4392.72|4392.72|4392.41|4392.41|4392.72|4392.72|4392.41|4392.41|0
1640877120000|2021-12-30 15:12:00|4392.37|4392.37|4392.01|4392.01|4392.37|4392.37|4392.01|4392.01|0
1640877130000|2021-12-30 15:12:10|4391.83|4391.83|4391.32|4391.32|4391.83|4391.83|4391.32|4391.32|0
1640877140000|2021-12-30 15:12:20|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|0
1640877150000|2021-12-30 15:12:30|4391.57|4391.57|4391.61|4391.61|4391.61|4391.61|4391.57|4391.57|0
1640877160000|2021-12-30 15:12:40|4391.57|4391.57|4391.88|4391.88|4391.88|4391.88|4391.57|4391.57|0
1640877180000|2021-12-30 15:13:00|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|0
1640877190000|2021-12-30 15:13:10|4391.69|4391.69|4391.37|4391.37|4391.69|4391.69|4391.37|4391.37|0
1640877200000|2021-12-30 15:13:20|4391.32|4391.32|4391.1|4391.1|4391.32|4391.32|4391.1|4391.1|0
1640877220000|2021-12-30 15:13:40|4390.92|4390.92|4390.9|4390.9|4390.92|4390.92|4390.9|4390.9|0
1640877230000|2021-12-30 15:13:50|4390.95|4390.95|4390.9|4390.9|4390.95|4390.95|4390.9|4390.9|0
1640877240000|2021-12-30 15:14:00|4390.95|4390.95|4390.95|4390.95|4390.95|4390.95|4390.95|4390.95|0
1640877260000|2021-12-30 15:14:20|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|0
1640877280000|2021-12-30 15:14:40|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|0
1640877290000|2021-12-30 15:14:50|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|0
1640877300000|2021-12-30 15:15:00|4391.33|4391.33|4390.85|4390.85|4391.33|4391.33|4390.85|4390.85|0
1640877350000|2021-12-30 15:15:50|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|0
1640877360000|2021-12-30 15:16:00|4390.85|4390.85|4391.32|4391.32|4391.32|4391.32|4390.85|4390.85|0
1640877370000|2021-12-30 15:16:10|4391.63|4391.63|4391.17|4391.17|4391.63|4391.63|4391.17|4391.17|0
1640877380000|2021-12-30 15:16:20|4391.79|4391.79|4391.83|4391.83|4391.83|4391.83|4391.79|4391.79|0
1640877400000|2021-12-30 15:16:40|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|0
1640877430000|2021-12-30 15:17:10|4392.45|4392.45|4391.83|4391.83|4392.45|4392.45|4391.83|4391.83|0
1640877440000|2021-12-30 15:17:20|4392.02|4392.02|4392.02|4392.02|4392.02|4392.02|4392.02|4392.02|0
1640877450000|2021-12-30 15:17:30|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|0
1640877460000|2021-12-30 15:17:40|4392.21|4392.21|4392.21|4392.21|4392.21|4392.21|4392.21|4392.21|0
1640877480000|2021-12-30 15:18:00|4392.27|4392.27|4392.27|4392.27|4392.27|4392.27|4392.27|4392.27|0
1640877490000|2021-12-30 15:18:10|4391.96|4391.96|4392.27|4392.27|4392.27|4392.27|4391.96|4391.96|0
1640877500000|2021-12-30 15:18:20|4392.58|4392.58|4392.58|4392.58|4392.58|4392.58|4392.58|4392.58|0
1640877510000|2021-12-30 15:18:30|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|0
1640877530000|2021-12-30 15:18:50|4392.23|4392.23|4391.91|4391.91|4392.23|4392.23|4391.91|4391.91|0
1640877540000|2021-12-30 15:19:00|4391.94|4391.94|4392.06|4392.06|4392.06|4392.06|4391.94|4391.94|0
1640877550000|2021-12-30 15:19:10|4392.37|4392.37|4391.75|4391.75|4392.37|4392.37|4391.75|4391.75|0
1640877570000|2021-12-30 15:19:30|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|0
1640877590000|2021-12-30 15:19:50|4391.75|4391.75|4392.21|4392.21|4392.21|4392.21|4391.75|4391.75|0
1640877600000|2021-12-30 15:20:00|4392.24|4392.24|4392.6|4392.6|4392.6|4392.6|4391.98|4391.98|0
1640877610000|2021-12-30 15:20:10|4392.76|4392.76|4392.76|4392.76|4392.91|4392.91|4392.76|4392.76|0
1640877620000|2021-12-30 15:20:20|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|0
1640877670000|2021-12-30 15:21:10|4392.97|4392.97|4392.35|4392.35|4392.97|4392.97|4392.35|4392.35|0
1640877680000|2021-12-30 15:21:20|4392.19|4392.19|4392.19|4392.19|4392.19|4392.19|4392.19|4392.19|0
1640877700000|2021-12-30 15:21:40|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|0
1640877720000|2021-12-30 15:22:00|4391.66|4391.66|4391.82|4391.82|4391.82|4391.82|4391.66|4391.66|0
1640877730000|2021-12-30 15:22:10|4391.7|4391.7|4391.64|4391.64|4391.7|4391.7|4391.64|4391.64|0
1640877740000|2021-12-30 15:22:20|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|0
1640877760000|2021-12-30 15:22:40|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|0
1640877810000|2021-12-30 15:23:30|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|0
1640877860000|2021-12-30 15:24:20|4391.34|4391.34|4390.71|4390.71|4391.34|4391.34|4390.71|4390.71|0
1640877870000|2021-12-30 15:24:30|4390.67|4390.67|4390.44|4390.44|4390.67|4390.67|4390.36|4390.36|0
1640877880000|2021-12-30 15:24:40|4390.76|4390.76|4390.76|4390.76|4390.76|4390.76|4390.76|4390.76|0
1640877900000|2021-12-30 15:25:00|4390.85|4390.85|4390.76|4390.76|4390.85|4390.85|4390.54|4390.54|0
1640877920000|2021-12-30 15:25:20|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|0
1640877930000|2021-12-30 15:25:30|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|0
1640877940000|2021-12-30 15:25:40|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|0
1640877960000|2021-12-30 15:26:00|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|0
1640877990000|2021-12-30 15:26:30|4391.35|4391.35|4391.35|4391.35|4391.35|4391.35|4391.35|4391.35|0
1640878010000|2021-12-30 15:26:50|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|0
1640878020000|2021-12-30 15:27:00|4392.03|4392.03|4392.34|4392.34|4392.34|4392.34|4392.03|4392.03|0
1640878030000|2021-12-30 15:27:10|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|0
1640878100000|2021-12-30 15:28:20|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|0
1640878110000|2021-12-30 15:28:30|4392.9|4392.9|4393.03|4393.03|4393.05|4393.05|4392.75|4392.75|0
1640878140000|2021-12-30 15:29:00|4393.01|4393.01|4393.37|4393.37|4393.37|4393.37|4393.01|4393.01|0
1640878150000|2021-12-30 15:29:10|4393.39|4393.39|4393.41|4393.41|4393.41|4393.41|4393.39|4393.39|0
1640878160000|2021-12-30 15:29:20|4393.35|4393.35|4393.54|4393.54|4393.54|4393.54|4393.24|4393.24|0
1640878170000|2021-12-30 15:29:30|4393.6|4393.6|4393.6|4393.6|4393.6|4393.6|4393.6|4393.6|0
1640878190000|2021-12-30 15:29:50|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|0
1640878220000|2021-12-30 15:30:20|4393.6|4393.6|4393.45|4393.45|4393.6|4393.6|4393.45|4393.45|0
1640878230000|2021-12-30 15:30:30|4393.6|4393.6|4393.17|4393.17|4393.6|4393.6|4393.17|4393.17|0
1640878240000|2021-12-30 15:30:40|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|0
1640878270000|2021-12-30 15:31:10|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|0
1640878290000|2021-12-30 15:31:30|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|0
1640878320000|2021-12-30 15:32:00|4392.97|4392.97|4392.82|4392.82|4392.97|4392.97|4392.82|4392.82|0
1640878330000|2021-12-30 15:32:10|4392.51|4392.51|4392.51|4392.51|4392.51|4392.51|4392.51|4392.51|0
1640878340000|2021-12-30 15:32:20|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|0
1640878360000|2021-12-30 15:32:40|4392.64|4392.64|4392.78|4392.78|4392.78|4392.78|4392.64|4392.64|0
1640878370000|2021-12-30 15:32:50|4393.09|4393.09|4393.09|4393.09|4393.09|4393.09|4393.09|4393.09|0
1640878380000|2021-12-30 15:33:00|4393.21|4393.21|4393.21|4393.21|4393.21|4393.21|4393.21|4393.21|0
1640878390000|2021-12-30 15:33:10|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|0
1640878400000|2021-12-30 15:33:20|4392.99|4392.99|4392.84|4392.84|4392.99|4392.99|4392.84|4392.84|0
1640878440000|2021-12-30 15:34:00|4392.93|4392.93|4393.45|4393.45|4393.45|4393.45|4392.93|4392.93|0
1640878450000|2021-12-30 15:34:10|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|0
1640878460000|2021-12-30 15:34:20|4393.05|4393.05|4393.36|4393.36|4393.36|4393.36|4393.05|4393.05|0
1640878480000|2021-12-30 15:34:40|4393.4|4393.4|4393.38|4393.38|4393.44|4393.44|4393.38|4393.38|0
1640878500000|2021-12-30 15:35:00|4393.08|4393.08|4393.38|4393.38|4393.38|4393.38|4392.92|4392.92|0
1640878510000|2021-12-30 15:35:10|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|0
1640878520000|2021-12-30 15:35:20|4393.38|4393.38|4392.45|4392.45|4393.38|4393.38|4392.45|4392.45|0
1640878530000|2021-12-30 15:35:30|4392.3|4392.3|4391.99|4391.99|4392.3|4392.3|4391.99|4391.99|0
1640878540000|2021-12-30 15:35:40|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|0
1640878560000|2021-12-30 15:36:00|4391.74|4391.74|4392.36|4392.36|4392.36|4392.36|4391.74|4391.74|0
1640878590000|2021-12-30 15:36:30|4392.67|4392.67|4392.67|4392.67|4392.67|4392.67|4392.67|4392.67|0
1640878600000|2021-12-30 15:36:40|4392.36|4392.36|4392.36|4392.36|4392.36|4392.36|4392.36|4392.36|0
1640878620000|2021-12-30 15:37:00|4392.99|4392.99|4392.67|4392.67|4392.99|4392.99|4392.67|4392.67|0
1640878660000|2021-12-30 15:37:40|4392.99|4392.99|4392.36|4392.36|4392.99|4392.99|4392.36|4392.36|0
1640878680000|2021-12-30 15:38:00|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|0
1640878690000|2021-12-30 15:38:10|4392.62|4392.62|4392.3|4392.3|4392.62|4392.62|4392.3|4392.3|0
1640878700000|2021-12-30 15:38:20|4391.99|4391.99|4391.68|4391.68|4391.99|4391.99|4391.68|4391.68|0
1640878720000|2021-12-30 15:38:40|4391.84|4391.84|4391.74|4391.74|4391.84|4391.84|4391.74|4391.74|0
1640878730000|2021-12-30 15:38:50|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|0
1640878750000|2021-12-30 15:39:10|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|0
1640878760000|2021-12-30 15:39:20|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|0
1640878780000|2021-12-30 15:39:40|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|0
1640878790000|2021-12-30 15:39:50|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|0
1640878820000|2021-12-30 15:40:20|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|0
1640878830000|2021-12-30 15:40:30|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|0
1640878850000|2021-12-30 15:40:50|4391.36|4391.36|4391.36|4391.36|4391.36|4391.36|4391.36|4391.36|0
1640878860000|2021-12-30 15:41:00|4391.05|4391.05|4390.74|4390.74|4391.05|4391.05|4390.74|4390.74|0
1640878880000|2021-12-30 15:41:20|4390.59|4390.59|4390.68|4390.68|4390.68|4390.68|4390.59|4390.59|0
1640878890000|2021-12-30 15:41:30|4390.37|4390.37|4390.32|4390.32|4390.37|4390.37|4390.32|4390.32|0
1640878900000|2021-12-30 15:41:40|4390.35|4390.35|4390.52|4390.52|4390.52|4390.52|4390.35|4390.35|0
1640878910000|2021-12-30 15:41:50|4390.83|4390.83|4391.07|4391.07|4391.07|4391.07|4390.76|4390.76|0
1640878920000|2021-12-30 15:42:00|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|0
1640878930000|2021-12-30 15:42:10|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|0
1640878940000|2021-12-30 15:42:20|4391.14|4391.14|4391.76|4391.76|4391.76|4391.76|4391.14|4391.14|0
1640878960000|2021-12-30 15:42:40|4391.92|4391.92|4392.07|4392.07|4392.07|4392.07|4391.92|4391.92|0
1640878970000|2021-12-30 15:42:50|4392.13|4392.13|4392.13|4392.13|4392.13|4392.13|4392.13|4392.13|0
1640879000000|2021-12-30 15:43:20|4392.23|4392.23|4392.2|4392.2|4392.23|4392.23|4392.2|4392.2|0
1640879020000|2021-12-30 15:43:40|4392.27|4392.27|4392.27|4392.27|4392.27|4392.27|4392.27|4392.27|0
1640879040000|2021-12-30 15:44:00|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|0
1640879110000|2021-12-30 15:45:10|4392.02|4392.02|4392.02|4392.02|4392.02|4392.02|4392.02|4392.02|0
1640879120000|2021-12-30 15:45:20|4391.97|4391.97|4392.28|4392.28|4392.9|4392.9|4391.97|4391.97|0
1640879130000|2021-12-30 15:45:30|4392.34|4392.34|4392.34|4392.34|4392.34|4392.34|4392.34|4392.34|0
1640879150000|2021-12-30 15:45:50|4392.65|4392.65|4392.65|4392.65|4392.65|4392.65|4392.65|4392.65|0
1640879170000|2021-12-30 15:46:10|4392.34|4392.34|4393|4393|4393|4393|4392.34|4392.34|0
1640879180000|2021-12-30 15:46:20|4392.95|4392.95|4392.45|4392.45|4393.07|4393.07|4392.45|4392.45|0
1640879220000|2021-12-30 15:47:00|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|0
1640879230000|2021-12-30 15:47:10|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|0
1640879240000|2021-12-30 15:47:20|4392.54|4392.54|4392.45|4392.45|4392.54|4392.54|4392.45|4392.45|0
1640879250000|2021-12-30 15:47:30|4392.76|4392.76|4393.19|4393.19|4393.19|4393.19|4392.76|4392.76|0
1640879260000|2021-12-30 15:47:40|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|0
1640879280000|2021-12-30 15:48:00|4393.22|4393.22|4393.31|4393.31|4393.31|4393.31|4393.22|4393.22|0
1640879290000|2021-12-30 15:48:10|4393|4393|4393.06|4393.06|4393.06|4393.06|4393|4393|0
1640879300000|2021-12-30 15:48:20|4393.68|4393.68|4393.37|4393.37|4393.68|4393.68|4393.37|4393.37|0
1640879310000|2021-12-30 15:48:30|4393.43|4393.43|4393.43|4393.43|4393.43|4393.43|4393.43|4393.43|0
1640879320000|2021-12-30 15:48:40|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|0
1640879350000|2021-12-30 15:49:10|4393.18|4393.18|4393.24|4393.24|4393.24|4393.24|4393.18|4393.18|0
1640879370000|2021-12-30 15:49:30|4393.3|4393.3|4392.84|4392.84|4393.46|4393.46|4392.84|4392.84|0
1640879380000|2021-12-30 15:49:40|4392.53|4392.53|4392.84|4392.84|4392.84|4392.84|4392.53|4392.53|0
1640879390000|2021-12-30 15:49:50|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|0
1640879400000|2021-12-30 15:50:00|4393.15|4393.15|4393.74|4393.74|4393.77|4393.77|4393.15|4393.15|0
1640879420000|2021-12-30 15:50:20|4393.59|4393.59|4393.74|4393.74|4393.74|4393.74|4393.59|4393.59|0
1640879430000|2021-12-30 15:50:30|4393.43|4393.43|4393.43|4393.43|4393.43|4393.43|4393.43|4393.43|0
1640879440000|2021-12-30 15:50:40|4393.74|4393.74|4393.84|4393.84|4393.84|4393.84|4393.74|4393.74|0
1640879450000|2021-12-30 15:50:50|4394.15|4394.15|4394.33|4394.33|4394.33|4394.33|4394.15|4394.15|0
1640879460000|2021-12-30 15:51:00|4394.39|4394.39|4394.33|4394.33|4394.39|4394.39|4394.33|4394.33|0
1640879480000|2021-12-30 15:51:20|4394.02|4394.02|4394.02|4394.02|4394.02|4394.02|4393.71|4393.71|0
1640879490000|2021-12-30 15:51:30|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|0
1640879540000|2021-12-30 15:52:20|4394.02|4394.02|4394.21|4394.21|4394.21|4394.21|4394.02|4394.02|0
1640879550000|2021-12-30 15:52:30|4394.26|4394.26|4394.23|4394.23|4394.26|4394.26|4394.23|4394.23|0
1640879560000|2021-12-30 15:52:40|4394.08|4394.08|4394.08|4394.08|4394.08|4394.08|4394.08|4394.08|0
1640879570000|2021-12-30 15:52:50|4394.14|4394.14|4394.04|4394.04|4394.14|4394.14|4394.04|4394.04|0
1640879580000|2021-12-30 15:53:00|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|0
1640879600000|2021-12-30 15:53:20|4394.26|4394.26|4394.26|4394.26|4394.26|4394.26|4394.26|4394.26|0
1640879610000|2021-12-30 15:53:30|4394.22|4394.22|4394.28|4394.28|4394.28|4394.28|4394.22|4394.22|0
1640879630000|2021-12-30 15:53:50|4394.59|4394.59|4394.59|4394.59|4394.59|4394.59|4394.59|4394.59|0
1640879650000|2021-12-30 15:54:10|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|0
1640879660000|2021-12-30 15:54:20|4394.68|4394.68|4394.99|4394.99|4395.3|4395.3|4394.68|4394.68|0
1640879670000|2021-12-30 15:54:30|4395.3|4395.3|4395.08|4395.08|4395.3|4395.3|4395.08|4395.08|0
1640879680000|2021-12-30 15:54:40|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|0
1640879690000|2021-12-30 15:54:50|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|0
1640879700000|2021-12-30 15:55:00|4395.46|4395.46|4395.92|4395.92|4395.92|4395.92|4395.46|4395.46|0
1640879720000|2021-12-30 15:55:20|4396.23|4396.23|4396.38|4396.38|4396.38|4396.38|4396.23|4396.23|0
1640879730000|2021-12-30 15:55:30|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|0
1640879740000|2021-12-30 15:55:40|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|0
1640879750000|2021-12-30 15:55:50|4396.85|4396.85|4397|4397|4397|4397|4396.85|4396.85|0
1640879760000|2021-12-30 15:56:00|4397.31|4397.31|4397.4|4397.4|4397.4|4397.4|4397.31|4397.31|0
1640879770000|2021-12-30 15:56:10|4397.24|4397.24|4396.81|4396.81|4397.24|4397.24|4396.81|4396.81|0
1640879780000|2021-12-30 15:56:20|4396.69|4396.69|4396.54|4396.54|4396.69|4396.69|4396.54|4396.54|0
1640879800000|2021-12-30 15:56:40|4395.92|4395.92|4396.23|4396.23|4396.23|4396.23|4395.92|4395.92|0
1640879810000|2021-12-30 15:56:50|4396.07|4396.07|4395.14|4395.14|4396.07|4396.07|4395.14|4395.14|0
1640879850000|2021-12-30 15:57:30|4395.76|4395.76|4395.45|4395.45|4395.76|4395.76|4395.45|4395.45|0
1640879860000|2021-12-30 15:57:40|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|0
1640879880000|2021-12-30 15:58:00|4395.79|4395.79|4395.79|4395.79|4396.1|4396.1|4395.79|4395.79|0
1640879900000|2021-12-30 15:58:20|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|0
1640879930000|2021-12-30 15:58:50|4395.38|4395.38|4395.36|4395.36|4395.38|4395.38|4395.27|4395.27|0
1640879950000|2021-12-30 15:59:10|4394.43|4394.43|4395.05|4395.05|4395.05|4395.05|4394.43|4394.43|0
1640879980000|2021-12-30 15:59:40|4394.9|4394.9|4394.9|4394.9|4394.9|4394.9|4394.9|4394.9|0
1640879990000|2021-12-30 15:59:50|4394.74|4394.74|4394.43|4394.43|4394.74|4394.74|4394.43|4394.43|0
1640880000000|2021-12-30 16:00:00|4394.34|4394.34|4394.67|4394.67|4394.83|4394.83|4394.34|4394.34|0
1640880010000|2021-12-30 16:00:10|4394.73|4394.73|4394.49|4394.49|4394.78|4394.78|4394.47|4394.47|0
1640880030000|2021-12-30 16:00:30|4394.8|4394.8|4395.12|4395.12|4395.12|4395.12|4394.8|4394.8|0
1640880040000|2021-12-30 16:00:40|4395.74|4395.74|4396.11|4396.11|4396.11|4396.11|4395.74|4395.74|0
1640880050000|2021-12-30 16:00:50|4396.26|4396.26|4396.26|4396.26|4396.26|4396.26|4396.26|4396.26|0
1640880060000|2021-12-30 16:01:00|4396.35|4396.35|4395.95|4395.95|4396.35|4396.35|4395.95|4395.95|0
1640880070000|2021-12-30 16:01:10|4395.8|4395.8|4395.81|4395.81|4395.89|4395.89|4395.74|4395.74|0
1640880080000|2021-12-30 16:01:20|4396.12|4396.12|4396.34|4396.34|4396.34|4396.34|4396.07|4396.07|0
1640880090000|2021-12-30 16:01:30|4396.3|4396.3|4396.33|4396.33|4396.33|4396.33|4396.17|4396.17|0
1640880100000|2021-12-30 16:01:40|4396.02|4396.02|4396.02|4396.02|4396.02|4396.02|4396.02|4396.02|0
1640880120000|2021-12-30 16:02:00|4395.96|4395.96|4396.79|4396.79|4396.79|4396.79|4395.86|4395.86|0
1640880130000|2021-12-30 16:02:10|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|0
1640880160000|2021-12-30 16:02:40|4396.44|4396.44|4397|4397|4397|4397|4396.44|4396.44|0
1640880180000|2021-12-30 16:03:00|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|0
1640880190000|2021-12-30 16:03:10|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|0
1640880200000|2021-12-30 16:03:20|4397.81|4397.81|4397.54|4397.54|4397.81|4397.81|4397.5|4397.5|0
1640880230000|2021-12-30 16:03:50|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|0
1640880240000|2021-12-30 16:04:00|4397.32|4397.32|4397.51|4397.51|4397.51|4397.51|4397.32|4397.32|0
1640880260000|2021-12-30 16:04:20|4397.2|4397.2|4397.14|4397.14|4397.2|4397.2|4397.14|4397.14|0
1640880280000|2021-12-30 16:04:40|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|0
1640880290000|2021-12-30 16:04:50|4397.76|4397.76|4397.45|4397.45|4397.91|4397.91|4397.3|4397.3|0
1640880310000|2021-12-30 16:05:10|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|0
1640880320000|2021-12-30 16:05:20|4397.38|4397.38|4397.57|4397.57|4397.57|4397.57|4397.38|4397.38|0
1640880340000|2021-12-30 16:05:40|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|0
1640880360000|2021-12-30 16:06:00|4397.31|4397.31|4397.12|4397.12|4397.43|4397.43|4397.12|4397.12|0
1640880370000|2021-12-30 16:06:10|4397.43|4397.43|4397.12|4397.12|4397.43|4397.43|4397.12|4397.12|0
1640880390000|2021-12-30 16:06:30|4397.08|4397.08|4396.85|4396.85|4397.16|4397.16|4396.85|4396.85|0
1640880400000|2021-12-30 16:06:40|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|0
1640880430000|2021-12-30 16:07:10|4397.16|4397.16|4397.31|4397.31|4397.47|4397.47|4397.16|4397.16|0
1640880440000|2021-12-30 16:07:20|4397.62|4397.62|4397.62|4397.62|4397.93|4397.93|4397.62|4397.62|0
1640880450000|2021-12-30 16:07:30|4397.93|4397.93|4397.3|4397.3|4397.93|4397.93|4397.3|4397.3|0
1640880460000|2021-12-30 16:07:40|4397.14|4397.14|4397.3|4397.3|4397.3|4397.3|4396.99|4396.99|0
1640880470000|2021-12-30 16:07:50|4397.14|4397.14|4397.2|4397.2|4397.2|4397.2|4397.14|4397.14|0
1640880480000|2021-12-30 16:08:00|4397.36|4397.36|4397.05|4397.05|4397.36|4397.36|4396.95|4396.95|0
1640880490000|2021-12-30 16:08:10|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|0
1640880510000|2021-12-30 16:08:30|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|0
1640880540000|2021-12-30 16:09:00|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|0
1640880550000|2021-12-30 16:09:10|4396.09|4396.09|4396.4|4396.4|4396.4|4396.4|4396.09|4396.09|0
1640880580000|2021-12-30 16:09:40|4396.43|4396.43|4396.02|4396.02|4396.43|4396.43|4396.02|4396.02|0
1640880600000|2021-12-30 16:10:00|4395.56|4395.56|4395.91|4395.91|4395.91|4395.91|4395.56|4395.56|0
1640880610000|2021-12-30 16:10:10|4395.97|4395.97|4395.97|4395.97|4395.97|4395.97|4395.97|4395.97|0
1640880630000|2021-12-30 16:10:30|4395.93|4395.93|4395.9|4395.9|4395.93|4395.93|4395.9|4395.9|0
1640880640000|2021-12-30 16:10:40|4395.88|4395.88|4395.85|4395.85|4395.88|4395.88|4395.85|4395.85|0
1640880650000|2021-12-30 16:10:50|4395.54|4395.54|4395.35|4395.35|4395.54|4395.54|4395.35|4395.35|0
1640880660000|2021-12-30 16:11:00|4395.26|4395.26|4395.26|4395.26|4395.26|4395.26|4395.26|4395.26|0
1640880710000|2021-12-30 16:11:50|4395.41|4395.41|4395.26|4395.26|4395.41|4395.41|4395.26|4395.26|0
1640880720000|2021-12-30 16:12:00|4395.3|4395.3|4394.83|4394.83|4395.3|4395.3|4394.83|4394.83|0
1640880730000|2021-12-30 16:12:10|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|0
1640880750000|2021-12-30 16:12:30|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|0
1640880770000|2021-12-30 16:12:50|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|0
1640880780000|2021-12-30 16:13:00|4394.43|4394.43|4394.54|4394.54|4394.54|4394.54|4394.38|4394.38|0
1640880790000|2021-12-30 16:13:10|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|0
1640880800000|2021-12-30 16:13:20|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|0
1640880810000|2021-12-30 16:13:30|4393.95|4393.95|4394.17|4394.17|4394.17|4394.17|4393.95|4393.95|0
1640880820000|2021-12-30 16:13:40|4394.26|4394.26|4394.67|4394.67|4394.67|4394.67|4394.26|4394.26|0
1640880830000|2021-12-30 16:13:50|4394.82|4394.82|4395.13|4395.13|4395.13|4395.13|4394.82|4394.82|0
1640880840000|2021-12-30 16:14:00|4394.98|4394.98|4394.98|4394.98|4394.98|4394.98|4394.98|4394.98|0
1640880870000|2021-12-30 16:14:30|4395.29|4395.29|4395.6|4395.6|4395.6|4395.6|4395.29|4395.29|0
1640880880000|2021-12-30 16:14:40|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|0
1640880900000|2021-12-30 16:15:00|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|0
1640880920000|2021-12-30 16:15:20|4395.73|4395.73|4395.73|4395.73|4395.73|4395.73|4395.73|4395.73|0
1640880940000|2021-12-30 16:15:40|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|0
1640880950000|2021-12-30 16:15:50|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|0
1640880960000|2021-12-30 16:16:00|4396.36|4396.36|4396.26|4396.26|4396.36|4396.36|4396.26|4396.26|0
1640880970000|2021-12-30 16:16:10|4396.38|4396.38|4396.26|4396.26|4396.38|4396.38|4396.26|4396.26|0
1640880980000|2021-12-30 16:16:20|4396.42|4396.42|4396.42|4396.42|4396.42|4396.42|4396.42|4396.42|0
1640880990000|2021-12-30 16:16:30|4396.44|4396.44|4396.47|4396.47|4396.78|4396.78|4396.44|4396.44|0
1640881010000|2021-12-30 16:16:50|4396.53|4396.53|4396.99|4396.99|4396.99|4396.99|4396.53|4396.53|0
1640881020000|2021-12-30 16:17:00|4397.08|4397.08|4397.24|4397.24|4397.24|4397.24|4397.08|4397.08|0
1640881030000|2021-12-30 16:17:10|4397.31|4397.31|4397.31|4397.31|4397.47|4397.47|4397.31|4397.31|0
1640881040000|2021-12-30 16:17:20|4397.47|4397.47|4397.47|4397.47|4397.51|4397.51|4397.47|4397.47|0
1640881060000|2021-12-30 16:17:40|4397.51|4397.51|4397.51|4397.51|4397.51|4397.51|4397.51|4397.51|0
1640881100000|2021-12-30 16:18:20|4397.57|4397.57|4397.57|4397.57|4397.57|4397.57|4397.57|4397.57|0
1640881110000|2021-12-30 16:18:30|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|0
1640881120000|2021-12-30 16:18:40|4397.57|4397.57|4397.26|4397.26|4397.57|4397.57|4397.26|4397.26|0
1640881130000|2021-12-30 16:18:50|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.39|4397.39|0
1640881140000|2021-12-30 16:19:00|4397.36|4397.36|4397.36|4397.36|4397.36|4397.36|4397.36|4397.36|0
1640881170000|2021-12-30 16:19:30|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|0
1640881200000|2021-12-30 16:20:00|4397.33|4397.33|4397.3|4397.3|4397.33|4397.33|4397.3|4397.3|0
1640881210000|2021-12-30 16:20:10|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|0
1640881230000|2021-12-30 16:20:30|4397.46|4397.46|4397.62|4397.62|4397.62|4397.62|4397.31|4397.31|0
1640881240000|2021-12-30 16:20:40|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|0
1640881250000|2021-12-30 16:20:50|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|0
1640881260000|2021-12-30 16:21:00|4397.35|4397.35|4396.57|4396.57|4397.35|4397.35|4396.57|4396.57|0
1640881270000|2021-12-30 16:21:10|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|0
1640881300000|2021-12-30 16:21:40|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|0
1640881320000|2021-12-30 16:22:00|4396.75|4396.75|4396.75|4396.75|4396.75|4396.75|4396.75|4396.75|0
1640881360000|2021-12-30 16:22:40|4396.44|4396.44|4396.77|4396.77|4396.77|4396.77|4396.44|4396.44|0
1640881370000|2021-12-30 16:22:50|4396.46|4396.46|4396.52|4396.52|4396.52|4396.52|4396.46|4396.46|0
1640881380000|2021-12-30 16:23:00|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|0
1640881400000|2021-12-30 16:23:20|4396.25|4396.25|4396.25|4396.25|4396.25|4396.25|4396.25|4396.25|0
1640881410000|2021-12-30 16:23:30|4396.87|4396.87|4396.56|4396.56|4396.87|4396.87|4396.56|4396.56|0
1640881420000|2021-12-30 16:23:40|4396.54|4396.54|4396.48|4396.48|4396.54|4396.54|4396.48|4396.48|0
1640881430000|2021-12-30 16:23:50|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|0
1640881440000|2021-12-30 16:24:00|4395.86|4395.86|4395.4|4395.4|4395.86|4395.86|4395.4|4395.4|0
1640881450000|2021-12-30 16:24:10|4395.37|4395.37|4395.64|4395.64|4395.64|4395.64|4395.33|4395.33|0
1640881460000|2021-12-30 16:24:20|4395.68|4395.68|4395.58|4395.58|4395.68|4395.68|4395.58|4395.58|0
1640881470000|2021-12-30 16:24:30|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|0
1640881480000|2021-12-30 16:24:40|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|0
1640881500000|2021-12-30 16:25:00|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|0
1640881510000|2021-12-30 16:25:10|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|0
1640881530000|2021-12-30 16:25:30|4395.91|4395.91|4395.97|4395.97|4396.07|4396.07|4395.91|4395.91|0
1640881540000|2021-12-30 16:25:40|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|0
1640881550000|2021-12-30 16:25:50|4396.06|4396.06|4396.66|4396.66|4396.66|4396.66|4396.06|4396.06|0
1640881570000|2021-12-30 16:26:10|4396.5|4396.5|4396.19|4396.19|4396.5|4396.5|4396.19|4396.19|0
1640881590000|2021-12-30 16:26:30|4396.25|4396.25|4396.1|4396.1|4396.25|4396.25|4396.1|4396.1|0
1640881600000|2021-12-30 16:26:40|4396.16|4396.16|4396.16|4396.16|4396.16|4396.16|4396.16|4396.16|0
1640881610000|2021-12-30 16:26:50|4396|4396|4396|4396|4396|4396|4396|4396|0
1640881620000|2021-12-30 16:27:00|4396.31|4396.31|4396|4396|4396.31|4396.31|4396|4396|0
1640881640000|2021-12-30 16:27:20|4395.69|4395.69|4395.42|4395.42|4395.73|4395.73|4395.42|4395.42|0
1640881650000|2021-12-30 16:27:30|4395.73|4395.73|4395.91|4395.91|4396.09|4396.09|4395.73|4395.73|0
1640881660000|2021-12-30 16:27:40|4396|4396|4395.96|4395.96|4396|4396|4395.96|4395.96|0
1640881670000|2021-12-30 16:27:50|4396.02|4396.02|4396.33|4396.33|4396.33|4396.33|4396.02|4396.02|0
1640881680000|2021-12-30 16:28:00|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|0
1640881690000|2021-12-30 16:28:10|4395.98|4395.98|4396.13|4396.13|4396.13|4396.13|4395.98|4395.98|0
1640881700000|2021-12-30 16:28:20|4396.07|4396.07|4395.86|4395.86|4396.07|4396.07|4395.86|4395.86|0
1640881710000|2021-12-30 16:28:30|4395.95|4395.95|4396.13|4396.13|4396.13|4396.13|4395.95|4395.95|0
1640881720000|2021-12-30 16:28:40|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|0
1640881740000|2021-12-30 16:29:00|4396.38|4396.38|4395.76|4395.76|4396.38|4396.38|4395.76|4395.76|0
1640881750000|2021-12-30 16:29:10|4395.45|4395.45|4395.39|4395.39|4395.45|4395.45|4395.39|4395.39|0
1640881760000|2021-12-30 16:29:20|4395.27|4395.27|4394.51|4394.51|4395.27|4395.27|4394.51|4394.51|0
1640881770000|2021-12-30 16:29:30|4394.36|4394.36|4394.49|4394.49|4394.62|4394.62|4394.27|4394.27|0
1640881780000|2021-12-30 16:29:40|4394.8|4394.8|4394|4394|4394.98|4394.98|4394|4394|0
1640881790000|2021-12-30 16:29:50|4393.69|4393.69|4392.73|4392.73|4393.69|4393.69|4392.73|4392.73|0
1640938500000|2021-12-31 08:15:00|4376.77|4376.77|4376.95|4376.95|4376.95|4376.95|4376.77|4376.77|0
1640938510000|2021-12-31 08:15:10|4377.11|4377.11|4377.73|4377.73|4377.73|4377.73|4377.11|4377.11|0
1640938520000|2021-12-31 08:15:20|4377.55|4377.55|4377.55|4377.55|4377.55|4377.55|4377.55|4377.55|0
1640938570000|2021-12-31 08:16:10|4377.63|4377.63|4377.65|4377.65|4377.65|4377.65|4377.63|4377.63|0
1640938580000|2021-12-31 08:16:20|4378.58|4378.58|4378.27|4378.27|4378.58|4378.58|4378.27|4378.27|0
1640938610000|2021-12-31 08:16:50|4378.18|4378.18|4377.87|4377.87|4378.18|4378.18|4377.87|4377.87|0
1640938620000|2021-12-31 08:17:00|4378.05|4378.05|4378.05|4378.05|4378.05|4378.05|4378.05|4378.05|0
1640938640000|2021-12-31 08:17:20|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|0
1640938660000|2021-12-31 08:17:40|4379.06|4379.06|4379.06|4379.06|4379.06|4379.06|4379.06|4379.06|0
1640938670000|2021-12-31 08:17:50|4379.12|4379.12|4379.12|4379.12|4379.24|4379.24|4379.12|4379.12|0
1640938690000|2021-12-31 08:18:10|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|0
1640938700000|2021-12-31 08:18:20|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|0
1640938710000|2021-12-31 08:18:30|4378.5|4378.5|4379.14|4379.14|4379.14|4379.14|4378.5|4378.5|0
1640938720000|2021-12-31 08:18:40|4378.99|4378.99|4378.99|4378.99|4378.99|4378.99|4378.99|4378.99|0
1640938730000|2021-12-31 08:18:50|4378.81|4378.81|4378.81|4378.81|4378.81|4378.81|4378.81|4378.81|0
1640938760000|2021-12-31 08:19:20|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|0
1640938770000|2021-12-31 08:19:30|4380.37|4380.37|4379.74|4379.74|4380.37|4380.37|4379.74|4379.74|0
1640938780000|2021-12-31 08:19:40|4379.66|4379.66|4379.66|4379.66|4379.66|4379.66|4379.66|4379.66|0
1640938790000|2021-12-31 08:19:50|4379.57|4379.57|4379.57|4379.57|4380.19|4380.19|4379.57|4379.57|0
1640938800000|2021-12-31 08:20:00|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|0
1640938810000|2021-12-31 08:20:10|4380.03|4380.03|4379.72|4379.72|4380.03|4380.03|4379.72|4379.72|0
1640938820000|2021-12-31 08:20:20|4379.82|4379.82|4380.39|4380.39|4380.39|4380.39|4379.82|4379.82|0
1640938860000|2021-12-31 08:21:00|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|0
1640938890000|2021-12-31 08:21:30|4381.32|4381.32|4381.63|4381.63|4381.63|4381.63|4381.32|4381.32|0
1640938900000|2021-12-31 08:21:40|4381.95|4381.95|4381.54|4381.54|4381.95|4381.95|4381.54|4381.54|0
1640938910000|2021-12-31 08:21:50|4381.23|4381.23|4380.92|4380.92|4381.23|4381.23|4380.92|4380.92|0
1640938930000|2021-12-31 08:22:10|4380.65|4380.65|4380.55|4380.55|4380.65|4380.65|4380.55|4380.55|0
1640938940000|2021-12-31 08:22:20|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|0
1640938950000|2021-12-31 08:22:30|4379.62|4379.62|4379.77|4379.77|4379.77|4379.77|4379.62|4379.62|0
1640938970000|2021-12-31 08:22:50|4379.62|4379.62|4379.62|4379.62|4379.62|4379.62|4379.62|4379.62|0
1640938980000|2021-12-31 08:23:00|4379.46|4379.46|4379.31|4379.31|4379.46|4379.46|4379.31|4379.31|0
1640938990000|2021-12-31 08:23:10|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|0
1640939000000|2021-12-31 08:23:20|4379.34|4379.34|4379.29|4379.29|4379.34|4379.34|4379.29|4379.29|0
1640939010000|2021-12-31 08:23:30|4379.17|4379.17|4378.68|4378.68|4379.17|4379.17|4378.68|4378.68|0
1640939030000|2021-12-31 08:23:50|4379.31|4379.31|4380.7|4380.7|4380.7|4380.7|4379.31|4379.31|0
1640939040000|2021-12-31 08:24:00|4381.01|4381.01|4382.35|4382.35|4382.97|4382.97|4380.7|4380.7|0
1640939050000|2021-12-31 08:24:10|4381.42|4381.42|4380.8|4380.8|4381.42|4381.42|4380.8|4380.8|0
1640939070000|2021-12-31 08:24:30|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|0
1640939100000|2021-12-31 08:25:00|4381.23|4381.23|4381.08|4381.08|4381.23|4381.23|4381.08|4381.08|0
1640939110000|2021-12-31 08:25:10|4381.25|4381.25|4381.2|4381.2|4381.25|4381.25|4381.2|4381.2|0
1640939120000|2021-12-31 08:25:20|4381.51|4381.51|4381.51|4381.51|4381.82|4381.82|4381.51|4381.51|0
1640939150000|2021-12-31 08:25:50|4381.57|4381.57|4381.57|4381.57|4381.57|4381.57|4381.57|4381.57|0
1640939160000|2021-12-31 08:26:00|4381.25|4381.25|4381.25|4381.25|4381.25|4381.25|4381.25|4381.25|0
1640939180000|2021-12-31 08:26:20|4381.1|4381.1|4381.29|4381.29|4381.41|4381.41|4381.1|4381.1|0
1640939210000|2021-12-31 08:26:50|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|0
1640939220000|2021-12-31 08:27:00|4381.76|4381.76|4381.76|4381.76|4381.76|4381.76|4381.76|4381.76|0
1640939230000|2021-12-31 08:27:10|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|0
1640939240000|2021-12-31 08:27:20|4381.6|4381.6|4381.6|4381.6|4381.6|4381.6|4381.6|4381.6|0
1640939270000|2021-12-31 08:27:50|4381.53|4381.53|4381.38|4381.38|4381.53|4381.53|4381.38|4381.38|0
1640939310000|2021-12-31 08:28:30|4381.69|4381.69|4382.22|4382.22|4382.31|4382.31|4381.38|4381.38|0
1640939320000|2021-12-31 08:28:40|4382.12|4382.12|4382.22|4382.22|4382.22|4382.22|4382.12|4382.12|0
1640939330000|2021-12-31 08:28:50|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|0
1640939340000|2021-12-31 08:29:00|4382.45|4382.45|4382.3|4382.3|4382.45|4382.45|4382.3|4382.3|0
1640939360000|2021-12-31 08:29:20|4382.27|4382.27|4382.27|4382.27|4382.27|4382.27|4382.27|4382.27|0
1640939380000|2021-12-31 08:29:40|4382.37|4382.37|4382.27|4382.27|4382.37|4382.37|4382.27|4382.27|0
1640939390000|2021-12-31 08:29:50|4382.33|4382.33|4382.64|4382.64|4382.64|4382.64|4382.33|4382.33|0
1640939400000|2021-12-31 08:30:00|4382.95|4382.95|4382.95|4382.95|4382.95|4382.95|4382.95|4382.95|0
1640939410000|2021-12-31 08:30:10|4383|4383|4383|4383|4383|4383|4383|4383|0
1640939420000|2021-12-31 08:30:20|4383.09|4383.09|4382.78|4382.78|4383.09|4383.09|4382.78|4382.78|0
1640939430000|2021-12-31 08:30:30|4382.63|4382.63|4382.94|4382.94|4382.94|4382.94|4382.63|4382.63|0
1640939450000|2021-12-31 08:30:50|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|0
1640939490000|2021-12-31 08:31:30|4383.47|4383.47|4383.47|4383.47|4383.47|4383.47|4383.16|4383.16|0
1640939500000|2021-12-31 08:31:40|4384.09|4384.09|4384.86|4384.86|4384.86|4384.86|4384.09|4384.09|0
1640939510000|2021-12-31 08:31:50|4385.18|4385.18|4385.18|4385.18|4385.18|4385.18|4385.18|4385.18|0
1640939520000|2021-12-31 08:32:00|4385.02|4385.02|4384.56|4384.56|4385.02|4385.02|4384.56|4384.56|0
1640939530000|2021-12-31 08:32:10|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|0
1640939580000|2021-12-31 08:33:00|4384.77|4384.77|4385.39|4385.39|4385.39|4385.39|4384.77|4384.77|0
1640939590000|2021-12-31 08:33:10|4385.04|4385.04|4384.73|4384.73|4385.04|4385.04|4384.73|4384.73|0
1640939610000|2021-12-31 08:33:30|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|0
1640939620000|2021-12-31 08:33:40|4384.76|4384.76|4384.92|4384.92|4384.92|4384.92|4384.76|4384.76|0
1640939630000|2021-12-31 08:33:50|4385.38|4385.38|4385.84|4385.84|4385.84|4385.84|4385.38|4385.38|0
1640939700000|2021-12-31 08:35:00|4385.69|4385.69|4385.07|4385.07|4385.69|4385.69|4385.07|4385.07|0
1640939720000|2021-12-31 08:35:20|4384.45|4384.45|4383.92|4383.92|4384.54|4384.54|4383.92|4383.92|0
1640939760000|2021-12-31 08:36:00|4383.61|4383.61|4383.61|4383.61|4383.61|4383.61|4383.61|4383.61|0
1640939780000|2021-12-31 08:36:20|4383.46|4383.46|4383.46|4383.46|4383.46|4383.46|4383.46|4383.46|0
1640939810000|2021-12-31 08:36:50|4383.61|4383.61|4384.23|4384.23|4384.23|4384.23|4383.61|4383.61|0
1640939820000|2021-12-31 08:37:00|4384.12|4384.12|4384.12|4384.12|4384.12|4384.12|4384.12|4384.12|0
1640939840000|2021-12-31 08:37:20|4384.27|4384.27|4384.27|4384.27|4384.27|4384.27|4384.27|4384.27|0
1640939880000|2021-12-31 08:38:00|4384.18|4384.18|4384.18|4384.18|4384.18|4384.18|4384.18|4384.18|0
1640939910000|2021-12-31 08:38:30|4383.87|4383.87|4384.8|4384.8|4384.8|4384.8|4383.87|4383.87|0
1640939920000|2021-12-31 08:38:40|4385.11|4385.11|4384.93|4384.93|4385.11|4385.11|4384.93|4384.93|0
1640939930000|2021-12-31 08:38:50|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|0
1640939950000|2021-12-31 08:39:10|4384.94|4384.94|4384.79|4384.79|4384.94|4384.94|4384.79|4384.79|0
1640940000000|2021-12-31 08:40:00|4384.07|4384.07|4383.76|4383.76|4384.07|4384.07|4383.76|4383.76|0
1640940010000|2021-12-31 08:40:10|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|0
1640940020000|2021-12-31 08:40:20|4383.74|4383.74|4383.68|4383.68|4383.74|4383.74|4383.68|4383.68|0
1640940030000|2021-12-31 08:40:30|4383.5|4383.5|4383.44|4383.44|4383.5|4383.5|4383.44|4383.44|0
1640940050000|2021-12-31 08:40:50|4383.13|4383.13|4383.13|4383.13|4383.13|4383.13|4383.13|4383.13|0
1640940080000|2021-12-31 08:41:20|4383.22|4383.22|4382.61|4382.61|4383.22|4383.22|4382.61|4382.61|0
1640940090000|2021-12-31 08:41:30|4382.29|4382.29|4381.98|4381.98|4382.29|4382.29|4381.98|4381.98|0
1640940100000|2021-12-31 08:41:40|4382.04|4382.04|4382.04|4382.04|4382.04|4382.04|4382.04|4382.04|0
1640940110000|2021-12-31 08:41:50|4382.2|4382.2|4382.35|4382.35|4382.35|4382.35|4382.2|4382.2|0
1640940120000|2021-12-31 08:42:00|4382.66|4382.66|4382.66|4382.66|4382.66|4382.66|4382.66|4382.66|0
1640940130000|2021-12-31 08:42:10|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|0
1640940150000|2021-12-31 08:42:30|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|0
1640940160000|2021-12-31 08:42:40|4384.03|4384.03|4384.03|4384.03|4384.03|4384.03|4384.03|4384.03|0
1640940170000|2021-12-31 08:42:50|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|0
1640940180000|2021-12-31 08:43:00|4384.96|4384.96|4385.11|4385.11|4385.11|4385.11|4384.96|4384.96|0
1640940200000|2021-12-31 08:43:20|4385.42|4385.42|4386.23|4386.23|4386.23|4386.23|4385.42|4385.42|0
1640940260000|2021-12-31 08:44:20|4386.19|4386.19|4386.19|4386.19|4386.19|4386.19|4386.19|4386.19|0
1640940280000|2021-12-31 08:44:40|4386.5|4386.5|4386.81|4386.81|4386.81|4386.81|4386.5|4386.5|0
1640940300000|2021-12-31 08:45:00|4386.97|4386.97|4387.28|4387.28|4387.28|4387.28|4386.97|4386.97|0
1640940340000|2021-12-31 08:45:40|4387.18|4387.18|4387.03|4387.03|4387.18|4387.18|4387.03|4387.03|0
1640940350000|2021-12-31 08:45:50|4387.65|4387.65|4387.71|4387.71|4387.71|4387.71|4387.65|4387.65|0
1640940380000|2021-12-31 08:46:20|4387.9|4387.9|4387.99|4387.99|4387.99|4387.99|4387.8|4387.8|0
1640940410000|2021-12-31 08:46:50|4387.68|4387.68|4387.52|4387.52|4387.84|4387.84|4387.52|4387.52|0
1640940420000|2021-12-31 08:47:00|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|0
1640940430000|2021-12-31 08:47:10|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|0
1640940440000|2021-12-31 08:47:20|4388.32|4388.32|4388.63|4388.63|4388.63|4388.63|4388.32|4388.32|0
1640940450000|2021-12-31 08:47:30|4388.51|4388.51|4388.51|4388.51|4388.51|4388.51|4388.51|4388.51|0
1640940460000|2021-12-31 08:47:40|4388.46|4388.46|4388.43|4388.43|4388.46|4388.46|4388.43|4388.43|0
1640940570000|2021-12-31 08:49:30|4387.81|4387.81|4387.65|4387.65|4387.81|4387.81|4387.65|4387.65|0
1640940600000|2021-12-31 08:50:00|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|0
1640940610000|2021-12-31 08:50:10|4387.65|4387.65|4387.83|4387.83|4387.83|4387.83|4387.65|4387.65|0
1640940630000|2021-12-31 08:50:30|4387.74|4387.74|4387.24|4387.24|4387.74|4387.74|4387.12|4387.12|0
1640940650000|2021-12-31 08:50:50|4387.3|4387.3|4387.18|4387.18|4387.3|4387.3|4387.18|4387.18|0
1640940670000|2021-12-31 08:51:10|4387.22|4387.22|4387.22|4387.22|4387.22|4387.22|4387.22|4387.22|0
1640940710000|2021-12-31 08:51:50|4386.87|4386.87|4386.96|4386.96|4386.96|4386.96|4386.87|4386.87|0
1640940720000|2021-12-31 08:52:00|4386.03|4386.03|4385.87|4385.87|4386.03|4386.03|4385.56|4385.56|0
1640940740000|2021-12-31 08:52:20|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|0
1640940780000|2021-12-31 08:53:00|4385.87|4385.87|4385.25|4385.25|4385.87|4385.87|4385.25|4385.25|0
1640940830000|2021-12-31 08:53:50|4385.87|4385.87|4385.69|4385.69|4385.87|4385.87|4385.69|4385.69|0
1640940840000|2021-12-31 08:54:00|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|0
1640940860000|2021-12-31 08:54:20|4385.21|4385.21|4385.21|4385.21|4385.21|4385.21|4385.21|4385.21|0
1640940900000|2021-12-31 08:55:00|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|0
1640940920000|2021-12-31 08:55:20|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|0
1640940940000|2021-12-31 08:55:40|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|0
1640941060000|2021-12-31 08:57:40|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|0
1640941080000|2021-12-31 08:58:00|4384.78|4384.78|4384.78|4384.78|4384.78|4384.78|4384.78|4384.78|0
1640941160000|2021-12-31 08:59:20|4385.09|4385.09|4385.09|4385.09|4385.4|4385.4|4385.09|4385.09|0
1640941180000|2021-12-31 08:59:40|4385.14|4385.14|4385.09|4385.09|4385.16|4385.16|4385.07|4385.07|0
1640941190000|2021-12-31 08:59:50|4385.18|4385.18|4386.8|4386.8|4386.8|4386.8|4385.18|4385.18|0
1640941200000|2021-12-31 09:00:00|4386.49|4386.49|4386.18|4386.18|4386.49|4386.49|4386.18|4386.18|0
1640941220000|2021-12-31 09:00:20|4386.22|4386.22|4386.22|4386.22|4386.22|4386.22|4386.2|4386.2|0
1640941230000|2021-12-31 09:00:30|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|0
1640941260000|2021-12-31 09:01:00|4385.98|4385.98|4386|4386|4386|4386|4385.98|4385.98|0
1640941270000|2021-12-31 09:01:10|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|0
1640941280000|2021-12-31 09:01:20|4386|4386|4386|4386|4386|4386|4386|4386|0
1640941290000|2021-12-31 09:01:30|4386.28|4386.28|4386.37|4386.37|4386.37|4386.37|4386.28|4386.28|0
1640941330000|2021-12-31 09:02:10|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|0
1640941390000|2021-12-31 09:03:10|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|0
1640941400000|2021-12-31 09:03:20|4385.64|4385.64|4385.33|4385.33|4385.64|4385.64|4385.33|4385.33|0
1640941440000|2021-12-31 09:04:00|4385.24|4385.24|4385|4385|4385.24|4385.24|4385|4385|0
1640941450000|2021-12-31 09:04:10|4384.53|4384.53|4384.56|4384.56|4384.56|4384.56|4384.53|4384.53|0
1640941470000|2021-12-31 09:04:30|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|0
1640941500000|2021-12-31 09:05:00|4384.51|4384.51|4385.25|4385.25|4385.25|4385.25|4384.51|4384.51|0
1640941520000|2021-12-31 09:05:20|4384.94|4384.94|4384.94|4384.94|4384.94|4384.94|4384.94|4384.94|0
1640941570000|2021-12-31 09:06:10|4384.79|4384.79|4384.79|4384.79|4384.79|4384.79|4384.79|4384.79|0
1640941610000|2021-12-31 09:06:50|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|0
1640941630000|2021-12-31 09:07:10|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|0
1640941650000|2021-12-31 09:07:30|4385.07|4385.07|4385.07|4385.07|4385.07|4385.07|4385.07|4385.07|0
1640941670000|2021-12-31 09:07:50|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|0
1640941690000|2021-12-31 09:08:10|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|0
1640941700000|2021-12-31 09:08:20|4385.17|4385.17|4385.26|4385.26|4385.26|4385.26|4385.11|4385.11|0
1640941800000|2021-12-31 09:10:00|4385.08|4385.08|4385.12|4385.12|4385.12|4385.12|4385.08|4385.08|0
1640941810000|2021-12-31 09:10:10|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|0
1640941840000|2021-12-31 09:10:40|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|0
1640941860000|2021-12-31 09:11:00|4384.99|4384.99|4385.08|4385.08|4385.08|4385.08|4384.99|4384.99|0
1640941880000|2021-12-31 09:11:20|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|0
1640941890000|2021-12-31 09:11:30|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|0
1640941900000|2021-12-31 09:11:40|4385.92|4385.92|4385.86|4385.86|4385.92|4385.92|4385.86|4385.86|0
1640941910000|2021-12-31 09:11:50|4385.95|4385.95|4385.95|4385.95|4385.95|4385.95|4385.95|4385.95|0
1640941980000|2021-12-31 09:13:00|4385.86|4385.86|4385.72|4385.72|4385.86|4385.86|4385.72|4385.72|0
1640942030000|2021-12-31 09:13:50|4385.68|4385.68|4385.65|4385.65|4385.68|4385.68|4385.65|4385.65|0
1640942100000|2021-12-31 09:15:00|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|0
1640942220000|2021-12-31 09:17:00|4385.47|4385.47|4385.37|4385.37|4385.47|4385.47|4385.37|4385.37|0
1640942230000|2021-12-31 09:17:10|4385.06|4385.06|4384.75|4384.75|4385.06|4385.06|4384.75|4384.75|0
1640942260000|2021-12-31 09:17:40|4384.81|4384.81|4384.87|4384.87|4384.87|4384.87|4384.81|4384.81|0
1640942340000|2021-12-31 09:19:00|4384.91|4384.91|4384.54|4384.54|4385.16|4385.16|4384.54|4384.54|0
1640942350000|2021-12-31 09:19:10|4384.23|4384.23|4384.54|4384.54|4384.54|4384.54|4384.23|4384.23|0
1640942360000|2021-12-31 09:19:20|4384.85|4384.85|4384.79|4384.79|4384.85|4384.85|4384.79|4384.79|0
1640942380000|2021-12-31 09:19:40|4385.41|4385.41|4384.79|4384.79|4385.41|4385.41|4384.79|4384.79|0
1640942390000|2021-12-31 09:19:50|4384.95|4384.95|4384.95|4384.95|4384.95|4384.95|4384.95|4384.95|0
1640942400000|2021-12-31 09:20:00|4385.26|4385.26|4385.26|4385.26|4385.57|4385.57|4385.26|4385.26|0
1640942420000|2021-12-31 09:20:20|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|0
1640942430000|2021-12-31 09:20:30|4386.21|4386.21|4386.12|4386.12|4386.21|4386.21|4386.12|4386.12|0
1640942450000|2021-12-31 09:20:50|4386.31|4386.31|4386.44|4386.44|4386.44|4386.44|4386.31|4386.31|0
1640942490000|2021-12-31 09:21:30|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|0
1640942510000|2021-12-31 09:21:50|4386.13|4386.13|4386.13|4386.13|4386.13|4386.13|4386.13|4386.13|0
1640942550000|2021-12-31 09:22:30|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|0
1640942600000|2021-12-31 09:23:20|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|0
1640942610000|2021-12-31 09:23:30|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|0
1640942670000|2021-12-31 09:24:30|4385.79|4385.79|4385.79|4385.79|4385.79|4385.79|4385.79|4385.79|0
1640942700000|2021-12-31 09:25:00|4385.33|4385.33|4385.45|4385.45|4385.45|4385.45|4385.33|4385.33|0
1640942710000|2021-12-31 09:25:10|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|0
1640942740000|2021-12-31 09:25:40|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|0
1640942760000|2021-12-31 09:26:00|4384.95|4384.95|4384.64|4384.64|4384.95|4384.95|4384.64|4384.64|0
1640942770000|2021-12-31 09:26:10|4384.33|4384.33|4384.95|4384.95|4384.95|4384.95|4384.33|4384.33|0
1640942780000|2021-12-31 09:26:20|4384.86|4384.86|4384.55|4384.55|4384.86|4384.86|4384.55|4384.55|0
1640942840000|2021-12-31 09:27:20|4384.57|4384.57|4384.84|4384.84|4384.84|4384.84|4384.57|4384.57|0
1640942850000|2021-12-31 09:27:30|4384.86|4384.86|4384.84|4384.84|4384.86|4384.86|4384.84|4384.84|0
1640942860000|2021-12-31 09:27:40|4384.89|4384.89|4384.89|4384.89|4384.89|4384.89|4384.89|4384.89|0
1640942870000|2021-12-31 09:27:50|4383.96|4383.96|4383.64|4383.64|4383.96|4383.96|4383.64|4383.64|0
1640942880000|2021-12-31 09:28:00|4383.55|4383.55|4383.47|4383.47|4383.55|4383.55|4383.47|4383.47|0
1640942890000|2021-12-31 09:28:10|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|0
1640942900000|2021-12-31 09:28:20|4382.85|4382.85|4382.85|4382.85|4382.85|4382.85|4382.85|4382.85|0
1640942940000|2021-12-31 09:29:00|4382.83|4382.83|4382.13|4382.13|4382.83|4382.83|4382.13|4382.13|0
1640942950000|2021-12-31 09:29:10|4382.44|4382.44|4381.82|4381.82|4382.44|4382.44|4381.82|4381.82|0
1640942960000|2021-12-31 09:29:20|4381.51|4381.51|4381.51|4381.51|4381.51|4381.51|4381.51|4381.51|0
1640942970000|2021-12-31 09:29:30|4381.2|4381.2|4381.2|4381.2|4381.2|4381.2|4381.2|4381.2|0
1640943030000|2021-12-31 09:30:30|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|0
1640943040000|2021-12-31 09:30:40|4380.89|4380.89|4380.58|4380.58|4380.89|4380.89|4380.58|4380.58|0
1640943060000|2021-12-31 09:31:00|4380.68|4380.68|4380.77|4380.77|4380.77|4380.77|4380.68|4380.68|0
1640943070000|2021-12-31 09:31:10|4381.55|4381.55|4381.55|4381.55|4381.55|4381.55|4381.55|4381.55|0
1640943170000|2021-12-31 09:32:50|4381.39|4381.39|4381.39|4381.39|4381.39|4381.39|4381.39|4381.39|0
1640943240000|2021-12-31 09:34:00|4380.77|4380.77|4380.77|4380.77|4380.77|4380.77|4380.77|4380.77|0
1640943250000|2021-12-31 09:34:10|4380.46|4380.46|4380.46|4380.46|4380.46|4380.46|4380.15|4380.15|0
1640943270000|2021-12-31 09:34:30|4379.84|4379.84|4379.84|4379.84|4379.84|4379.84|4379.84|4379.84|0
1640943280000|2021-12-31 09:34:40|4379.53|4379.53|4379.84|4379.84|4379.84|4379.84|4379.53|4379.53|0
1640943290000|2021-12-31 09:34:50|4379.53|4379.53|4379.21|4379.21|4379.53|4379.53|4379.21|4379.21|0
1640943300000|2021-12-31 09:35:00|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|0
1640943310000|2021-12-31 09:35:10|4378.81|4378.81|4378.81|4378.81|4378.81|4378.81|4378.81|4378.81|0
1640943320000|2021-12-31 09:35:20|4378.62|4378.62|4378.62|4378.62|4378.62|4378.62|4378.62|4378.62|0
1640943360000|2021-12-31 09:36:00|4378.31|4378.31|4378.31|4378.31|4378.31|4378.31|4378.31|4378.31|0
1640943420000|2021-12-31 09:37:00|4378|4378|4378|4378|4378|4378|4378|4378|0
1640943430000|2021-12-31 09:37:10|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|0
1640943480000|2021-12-31 09:38:00|4378|4378|4378.09|4378.09|4378.09|4378.09|4378|4378|0
1640943500000|2021-12-31 09:38:20|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|0
1640943510000|2021-12-31 09:38:30|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|0
1640943530000|2021-12-31 09:38:50|4378.14|4378.14|4378.19|4378.19|4378.19|4378.19|4378.14|4378.14|0
1640943550000|2021-12-31 09:39:10|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|0
1640943570000|2021-12-31 09:39:30|4378.19|4378.19|4378.19|4378.19|4378.19|4378.19|4378.19|4378.19|0
1640943590000|2021-12-31 09:39:50|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|0
1640943610000|2021-12-31 09:40:10|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|0
1640943700000|2021-12-31 09:41:40|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|0
1640943710000|2021-12-31 09:41:50|4378.13|4378.13|4378.13|4378.13|4378.13|4378.13|4378.13|4378.13|0
1640943720000|2021-12-31 09:42:00|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|0
1640943740000|2021-12-31 09:42:20|4377.86|4377.86|4377.86|4377.86|4377.86|4377.86|4377.86|4377.86|0
1640943750000|2021-12-31 09:42:30|4377.92|4377.92|4378.23|4378.23|4378.23|4378.23|4377.92|4377.92|0
1640943780000|2021-12-31 09:43:00|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|0
1640943790000|2021-12-31 09:43:10|4377.92|4377.92|4377.86|4377.86|4377.92|4377.92|4377.86|4377.86|0
1640943800000|2021-12-31 09:43:20|4377.77|4377.77|4377.68|4377.68|4377.77|4377.77|4377.68|4377.68|0
1640943810000|2021-12-31 09:43:30|4377.5|4377.5|4377.5|4377.5|4377.5|4377.5|4377.5|4377.5|0
1640943820000|2021-12-31 09:43:40|4377.45|4377.45|4377.45|4377.45|4377.45|4377.45|4377.45|4377.45|0
1640943840000|2021-12-31 09:44:00|4377.54|4377.54|4377.85|4377.85|4377.85|4377.85|4377.54|4377.54|0
1640943890000|2021-12-31 09:44:50|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|0
1640943900000|2021-12-31 09:45:00|4378.15|4378.15|4378.55|4378.55|4378.55|4378.55|4378.15|4378.15|0
1640943930000|2021-12-31 09:45:30|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|0
1640943940000|2021-12-31 09:45:40|4378.36|4378.36|4378.36|4378.36|4378.36|4378.36|4378.36|4378.36|0
1640943950000|2021-12-31 09:45:50|4378.24|4378.24|4379.17|4379.17|4379.17|4379.17|4378.24|4378.24|0
1640943960000|2021-12-31 09:46:00|4378.86|4378.86|4378.86|4378.86|4378.86|4378.86|4378.86|4378.86|0
1640943990000|2021-12-31 09:46:30|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|0
1640944020000|2021-12-31 09:47:00|4379.08|4379.08|4379.08|4379.08|4379.08|4379.08|4379.08|4379.08|0
1640944030000|2021-12-31 09:47:10|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|0
1640944120000|2021-12-31 09:48:40|4378.86|4378.86|4379.48|4379.48|4379.48|4379.48|4378.86|4378.86|0
1640944180000|2021-12-31 09:49:40|4379.54|4379.54|4379.44|4379.44|4379.54|4379.54|4379.44|4379.44|0
1640944190000|2021-12-31 09:49:50|4379.32|4379.32|4379.32|4379.32|4379.32|4379.32|4379.32|4379.32|0
1640944210000|2021-12-31 09:50:10|4379.64|4379.64|4380.41|4380.41|4380.41|4380.41|4379.64|4379.64|0
1640944230000|2021-12-31 09:50:30|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|0
1640944290000|2021-12-31 09:51:30|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|0
1640944300000|2021-12-31 09:51:40|4380.87|4380.87|4380.72|4380.72|4380.87|4380.87|4380.72|4380.72|0
1640944310000|2021-12-31 09:51:50|4380.57|4380.57|4380.26|4380.26|4380.57|4380.57|4380.26|4380.26|0
1640944320000|2021-12-31 09:52:00|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|0
1640944340000|2021-12-31 09:52:20|4380.26|4380.26|4380.26|4380.26|4380.26|4380.26|4380.26|4380.26|0
1640944370000|2021-12-31 09:52:50|4380.57|4380.57|4380.1|4380.1|4380.57|4380.57|4380.1|4380.1|0
1640944380000|2021-12-31 09:53:00|4379.79|4379.79|4379.79|4379.79|4379.79|4379.79|4379.79|4379.79|0
1640944400000|2021-12-31 09:53:20|4380.1|4380.1|4380.38|4380.38|4380.38|4380.38|4380.1|4380.1|0
1640944420000|2021-12-31 09:53:40|4380.22|4380.22|4380.22|4380.22|4380.22|4380.22|4380.22|4380.22|0
1640944430000|2021-12-31 09:53:50|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|0
1640944500000|2021-12-31 09:55:00|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|0
1640944520000|2021-12-31 09:55:20|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|0
1640944540000|2021-12-31 09:55:40|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|0
1640944620000|2021-12-31 09:57:00|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|0
1640944650000|2021-12-31 09:57:30|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|0
1640944670000|2021-12-31 09:57:50|4380.18|4380.18|4380.06|4380.06|4380.18|4380.18|4380.06|4380.06|0
1640944700000|2021-12-31 09:58:20|4379.89|4379.89|4379.78|4379.78|4379.94|4379.94|4379.78|4379.78|0
1640944780000|2021-12-31 09:59:40|4379.74|4379.74|4379.74|4379.74|4379.74|4379.74|4379.74|4379.74|0
1640944800000|2021-12-31 10:00:00|4379.7|4379.7|4379.82|4379.82|4379.82|4379.82|4379.7|4379.7|0
1640944860000|2021-12-31 10:01:00|4379.73|4379.73|4379.73|4379.73|4379.73|4379.73|4379.73|4379.73|0
1640944870000|2021-12-31 10:01:10|4379.42|4379.42|4380.04|4380.04|4380.04|4380.04|4379.42|4379.42|0
1640944890000|2021-12-31 10:01:30|4379.73|4379.73|4379.11|4379.11|4379.73|4379.73|4379.11|4379.11|0
1640944920000|2021-12-31 10:02:00|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|0
1640944940000|2021-12-31 10:02:20|4379.08|4379.08|4378.77|4378.77|4379.08|4379.08|4378.77|4378.77|0
1640944950000|2021-12-31 10:02:30|4378.62|4378.62|4378.52|4378.52|4378.62|4378.62|4378.52|4378.52|0
1640944980000|2021-12-31 10:03:00|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|0
1640944990000|2021-12-31 10:03:10|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|0
1640945040000|2021-12-31 10:04:00|4378.48|4378.48|4378.48|4378.48|4378.48|4378.48|4378.48|4378.48|0
1640945050000|2021-12-31 10:04:10|4378.54|4378.54|4378.52|4378.52|4378.6|4378.6|4378.52|4378.52|0
1640945110000|2021-12-31 10:05:10|4378.42|4378.42|4378.42|4378.42|4378.42|4378.42|4378.42|4378.42|0
1640945150000|2021-12-31 10:05:50|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|0
1640945180000|2021-12-31 10:06:20|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|0
1640945190000|2021-12-31 10:06:30|4378.35|4378.35|4378.35|4378.35|4378.35|4378.35|4378.35|4378.35|0
1640945220000|2021-12-31 10:07:00|4377.73|4377.73|4376.8|4376.8|4377.73|4377.73|4376.8|4376.8|0
1640945240000|2021-12-31 10:07:20|4376.49|4376.49|4376.18|4376.18|4376.49|4376.49|4376.18|4376.18|0
1640945260000|2021-12-31 10:07:40|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|0
1640945270000|2021-12-31 10:07:50|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|0
1640945280000|2021-12-31 10:08:00|4375.46|4375.46|4375.41|4375.41|4375.56|4375.56|4375.41|4375.41|0
1640945290000|2021-12-31 10:08:10|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|0
1640945300000|2021-12-31 10:08:20|4375.88|4375.88|4376.18|4376.18|4376.18|4376.18|4375.88|4375.88|0
1640945310000|2021-12-31 10:08:30|4376.09|4376.09|4376.09|4376.09|4376.09|4376.09|4376.09|4376.09|0
1640945320000|2021-12-31 10:08:40|4376.24|4376.24|4376.33|4376.33|4376.33|4376.33|4376.24|4376.24|0
1640945340000|2021-12-31 10:09:00|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|0
1640945350000|2021-12-31 10:09:10|4375.93|4375.93|4376.2|4376.2|4376.2|4376.2|4375.93|4375.93|0
1640945370000|2021-12-31 10:09:30|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|0
1640945380000|2021-12-31 10:09:40|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|0
1640945400000|2021-12-31 10:10:00|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|0
1640945440000|2021-12-31 10:10:40|4376.29|4376.29|4376.91|4376.91|4376.91|4376.91|4376.29|4376.29|0
1640945460000|2021-12-31 10:11:00|4376.94|4376.94|4377.03|4377.03|4377.03|4377.03|4376.94|4376.94|0
1640945470000|2021-12-31 10:11:10|4377.12|4377.12|4377.12|4377.12|4377.12|4377.12|4377.12|4377.12|0
1640945510000|2021-12-31 10:11:50|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|0
1640945570000|2021-12-31 10:12:50|4376.82|4376.82|4376.82|4376.82|4376.82|4376.82|4376.82|4376.82|0
1640945580000|2021-12-31 10:13:00|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|0
1640945590000|2021-12-31 10:13:10|4376.62|4376.62|4376.62|4376.62|4376.62|4376.62|4376.62|4376.62|0
1640945620000|2021-12-31 10:13:40|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|0
1640945640000|2021-12-31 10:14:00|4376.47|4376.47|4376.54|4376.54|4376.54|4376.54|4376.41|4376.41|0
1640945650000|2021-12-31 10:14:10|4376.7|4376.7|4377.01|4377.01|4377.01|4377.01|4376.7|4376.7|0
1640945700000|2021-12-31 10:15:00|4377.1|4377.1|4377.1|4377.1|4377.1|4377.1|4377.1|4377.1|0
1640945710000|2021-12-31 10:15:10|4377.25|4377.25|4377.56|4377.56|4377.56|4377.56|4377.25|4377.25|0
1640945730000|2021-12-31 10:15:30|4377.87|4377.87|4377.59|4377.59|4377.87|4377.87|4377.56|4377.56|0
1640945750000|2021-12-31 10:15:50|4377.55|4377.55|4378.48|4378.48|4378.48|4378.48|4377.55|4377.55|0
1640945790000|2021-12-31 10:16:30|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|0
1640945810000|2021-12-31 10:16:50|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|0
1640945840000|2021-12-31 10:17:20|4378.52|4378.52|4378.37|4378.37|4378.52|4378.52|4378.37|4378.37|0
1640945880000|2021-12-31 10:18:00|4378.55|4378.55|4378.55|4378.55|4378.55|4378.55|4378.55|4378.55|0
1640945900000|2021-12-31 10:18:20|4378.23|4378.23|4377.46|4377.46|4378.39|4378.39|4377.46|4377.46|0
1640945940000|2021-12-31 10:19:00|4377.58|4377.58|4377.42|4377.42|4377.58|4377.58|4377.27|4377.27|0
1640945950000|2021-12-31 10:19:10|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|0
1640945960000|2021-12-31 10:19:20|4377.53|4377.53|4377.22|4377.22|4377.53|4377.53|4377.22|4377.22|0
1640945980000|2021-12-31 10:19:40|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|0
1640945990000|2021-12-31 10:19:50|4376.6|4376.6|4377.06|4377.06|4377.37|4377.37|4376.6|4376.6|0
1640946000000|2021-12-31 10:20:00|4377.18|4377.18|4377.18|4377.18|4377.18|4377.18|4377.18|4377.18|0
1640946010000|2021-12-31 10:20:10|4377.22|4377.22|4377.07|4377.07|4377.22|4377.22|4377.07|4377.07|0
1640946040000|2021-12-31 10:20:40|4376.91|4376.91|4376.6|4376.6|4376.91|4376.91|4376.6|4376.6|0
1640946070000|2021-12-31 10:21:10|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|0
1640946110000|2021-12-31 10:21:50|4377.13|4377.13|4377.13|4377.13|4377.13|4377.13|4377.13|4377.13|0
1640946120000|2021-12-31 10:22:00|4377.04|4377.04|4377.04|4377.04|4377.04|4377.04|4377.04|4377.04|0
1640946140000|2021-12-31 10:22:20|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|0
1640946150000|2021-12-31 10:22:30|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|0
1640946240000|2021-12-31 10:24:00|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|0
1640946250000|2021-12-31 10:24:10|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|0
1640946280000|2021-12-31 10:24:40|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|0
1640946340000|2021-12-31 10:25:40|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|0
1640946350000|2021-12-31 10:25:50|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|0
1640946500000|2021-12-31 10:28:20|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|0
1640946510000|2021-12-31 10:28:30|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|0
1640946530000|2021-12-31 10:28:50|4374.97|4374.97|4374.91|4374.91|4374.97|4374.97|4374.91|4374.91|0
1640946560000|2021-12-31 10:29:20|4375.54|4375.54|4375.23|4375.23|4375.54|4375.54|4375.23|4375.23|0
1640946630000|2021-12-31 10:30:30|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|0
1640946640000|2021-12-31 10:30:40|4375.53|4375.53|4375.22|4375.22|4375.53|4375.53|4375.22|4375.22|0
1640946650000|2021-12-31 10:30:50|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|0
1640946660000|2021-12-31 10:31:00|4375.15|4375.15|4375.11|4375.11|4375.15|4375.15|4375.11|4375.11|0
1640946740000|2021-12-31 10:32:20|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|0
1640946780000|2021-12-31 10:33:00|4374.74|4374.74|4374.74|4374.74|4374.74|4374.74|4374.74|4374.74|0
1640946810000|2021-12-31 10:33:30|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|0
1640946880000|2021-12-31 10:34:40|4374.85|4374.85|4374.75|4374.75|4374.85|4374.85|4374.75|4374.75|0
1640946890000|2021-12-31 10:34:50|4374.66|4374.66|4374.66|4374.66|4374.66|4374.66|4374.66|4374.66|0
1640946920000|2021-12-31 10:35:20|4375.28|4375.28|4374.97|4374.97|4375.28|4375.28|4374.97|4374.97|0
1640947010000|2021-12-31 10:36:50|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|0
1640947020000|2021-12-31 10:37:00|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|0
1640947030000|2021-12-31 10:37:10|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|0
1640947040000|2021-12-31 10:37:20|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|0
1640947070000|2021-12-31 10:37:50|4375.27|4375.27|4375.27|4375.27|4375.27|4375.27|4375.27|4375.27|0
1640947130000|2021-12-31 10:38:50|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|0
1640947140000|2021-12-31 10:39:00|4374.7|4374.7|4374.82|4374.82|4374.82|4374.82|4374.7|4374.7|0
1640947150000|2021-12-31 10:39:10|4374.73|4374.73|4374.82|4374.82|4374.82|4374.82|4374.73|4374.73|0
1640947170000|2021-12-31 10:39:30|4374.73|4374.73|4374.54|4374.54|4374.73|4374.73|4374.54|4374.54|0
1640947190000|2021-12-31 10:39:50|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4373.61|4373.61|0
1640947230000|2021-12-31 10:40:30|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|0
1640947240000|2021-12-31 10:40:40|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|0
1640947250000|2021-12-31 10:40:50|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|0
1640947270000|2021-12-31 10:41:10|4374.46|4374.46|4374.77|4374.77|4374.77|4374.77|4374.15|4374.15|0
1640947280000|2021-12-31 10:41:20|4374.74|4374.74|4374.62|4374.62|4374.74|4374.74|4374.62|4374.62|0
1640947320000|2021-12-31 10:42:00|4374.04|4374.04|4373.78|4373.78|4374.08|4374.08|4373.78|4373.78|0
1640947330000|2021-12-31 10:42:10|4373.46|4373.46|4372.07|4372.07|4373.46|4373.46|4372.07|4372.07|0
1640947340000|2021-12-31 10:42:20|4372.16|4372.16|4372.19|4372.19|4372.19|4372.19|4372.16|4372.16|0
1640947350000|2021-12-31 10:42:30|4372.5|4372.5|4372.19|4372.19|4372.5|4372.5|4372.19|4372.19|0
1640947360000|2021-12-31 10:42:40|4372.23|4372.23|4372.27|4372.27|4372.27|4372.27|4372.23|4372.23|0
1640947370000|2021-12-31 10:42:50|4372.4|4372.4|4372.4|4372.4|4372.4|4372.4|4372.4|4372.4|0
1640947380000|2021-12-31 10:43:00|4373.33|4373.33|4373.02|4373.02|4373.33|4373.33|4373.02|4373.02|0
1640947390000|2021-12-31 10:43:10|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|0
1640947410000|2021-12-31 10:43:30|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|0
1640947430000|2021-12-31 10:43:50|4373.4|4373.4|4373.4|4373.4|4373.4|4373.4|4373.4|4373.4|0
1640947440000|2021-12-31 10:44:00|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|0
1640947460000|2021-12-31 10:44:20|4373.05|4373.05|4373.01|4373.01|4373.05|4373.05|4373.01|4373.01|0
1640947490000|2021-12-31 10:44:50|4373.32|4373.32|4373.32|4373.32|4373.32|4373.32|4373.32|4373.32|0
1640947500000|2021-12-31 10:45:00|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|0
1640947510000|2021-12-31 10:45:10|4372.6|4372.6|4372.6|4372.6|4372.6|4372.6|4372.51|4372.51|0
1640947530000|2021-12-31 10:45:30|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|0
1640947540000|2021-12-31 10:45:40|4372.58|4372.58|4372.6|4372.6|4372.6|4372.6|4372.58|4372.58|0
1640947570000|2021-12-31 10:46:10|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|0
1640947590000|2021-12-31 10:46:30|4372.78|4372.78|4372.78|4372.78|4372.78|4372.78|4372.78|4372.78|0
1640947620000|2021-12-31 10:47:00|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|0
1640947660000|2021-12-31 10:47:40|4372.59|4372.59|4372.59|4372.59|4372.59|4372.59|4372.59|4372.59|0
1640947670000|2021-12-31 10:47:50|4372.69|4372.69|4372.78|4372.78|4372.78|4372.78|4372.69|4372.69|0
1640947700000|2021-12-31 10:48:20|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|0
1640947710000|2021-12-31 10:48:30|4372.93|4372.93|4372.99|4372.99|4372.99|4372.99|4372.93|4372.93|0
1640947730000|2021-12-31 10:48:50|4373.3|4373.3|4373.61|4373.61|4373.61|4373.61|4373.3|4373.3|0
1640947740000|2021-12-31 10:49:00|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|0
1640947750000|2021-12-31 10:49:10|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|0
1640947790000|2021-12-31 10:49:50|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|0
1640947800000|2021-12-31 10:50:00|4373.05|4373.05|4373.05|4373.05|4373.05|4373.05|4373.05|4373.05|0
1640947820000|2021-12-31 10:50:20|4373.36|4373.36|4373.05|4373.05|4373.36|4373.36|4373.05|4373.05|0
1640947830000|2021-12-31 10:50:30|4373.01|4373.01|4373.01|4373.01|4373.01|4373.01|4373.01|4373.01|0
1640947840000|2021-12-31 10:50:40|4373.05|4373.05|4373.05|4373.05|4373.05|4373.05|4373.05|4373.05|0
1640947880000|2021-12-31 10:51:20|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|0
1640947890000|2021-12-31 10:51:30|4372.68|4372.68|4372.68|4372.68|4372.68|4372.68|4372.68|4372.68|0
1640947910000|2021-12-31 10:51:50|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|0
1640947990000|2021-12-31 10:53:10|4372.41|4372.41|4372.41|4372.41|4372.41|4372.41|4372.41|4372.41|0
1640948040000|2021-12-31 10:54:00|4372.39|4372.39|4372.39|4372.39|4372.39|4372.39|4372.39|4372.39|0
1640948070000|2021-12-31 10:54:30|4372.7|4372.7|4373.32|4373.32|4373.32|4373.32|4372.7|4372.7|0
1640948130000|2021-12-31 10:55:30|4373.17|4373.17|4373.01|4373.01|4373.17|4373.17|4373.01|4373.01|0
1640948150000|2021-12-31 10:55:50|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|0
1640948180000|2021-12-31 10:56:20|4372.82|4372.82|4372.82|4372.82|4372.82|4372.82|4372.82|4372.82|0
1640948220000|2021-12-31 10:57:00|4372.19|4372.19|4371.88|4371.88|4372.19|4372.19|4371.88|4371.88|0
1640948290000|2021-12-31 10:58:10|4371.79|4371.79|4371.79|4371.79|4371.79|4371.79|4371.79|4371.79|0
1640948320000|2021-12-31 10:58:40|4371.7|4371.7|4371.79|4371.79|4371.79|4371.79|4371.7|4371.7|0
1640948340000|2021-12-31 10:59:00|4371.74|4371.74|4371.81|4371.81|4371.81|4371.81|4371.72|4371.72|0
1640948350000|2021-12-31 10:59:10|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|0
1640948360000|2021-12-31 10:59:20|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|0
1640948370000|2021-12-31 10:59:30|4371.04|4371.04|4370.64|4370.64|4371.04|4371.04|4370.64|4370.64|0
1640948400000|2021-12-31 11:00:00|4370.95|4370.95|4370.79|4370.79|4370.95|4370.95|4370.79|4370.79|0
1640948450000|2021-12-31 11:00:50|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|0
1640948470000|2021-12-31 11:01:10|4370.33|4370.33|4370.02|4370.02|4370.33|4370.33|4370.02|4370.02|0
1640948520000|2021-12-31 11:02:00|4369.56|4369.56|4370.67|4370.67|4370.95|4370.95|4369.56|4369.56|0
1640948580000|2021-12-31 11:03:00|4371.61|4371.61|4371.61|4371.61|4371.61|4371.61|4371.61|4371.61|0
1640948590000|2021-12-31 11:03:10|4371.51|4371.51|4370.61|4370.61|4371.51|4371.51|4370.61|4370.61|0
1640948600000|2021-12-31 11:03:20|4370.3|4370.3|4370.61|4370.61|4370.61|4370.61|4370.3|4370.3|0
1640948610000|2021-12-31 11:03:30|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|0
1640948620000|2021-12-31 11:03:40|4370.77|4370.77|4370.77|4370.77|4370.77|4370.77|4370.77|4370.77|0
1640948630000|2021-12-31 11:03:50|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|0
1640948640000|2021-12-31 11:04:00|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|0
1640948650000|2021-12-31 11:04:10|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|0
1640948670000|2021-12-31 11:04:30|4369.88|4369.88|4368.85|4368.85|4369.88|4369.88|4368.85|4368.85|0
1640948680000|2021-12-31 11:04:40|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|0
1640948700000|2021-12-31 11:05:00|4369.07|4369.07|4369.05|4369.05|4369.07|4369.07|4369.05|4369.05|0
1640948720000|2021-12-31 11:05:20|4368.89|4368.89|4368.58|4368.58|4368.89|4368.89|4368.58|4368.58|0
1640948730000|2021-12-31 11:05:30|4368.65|4368.65|4368.75|4368.75|4368.75|4368.75|4368.65|4368.65|0
1640948750000|2021-12-31 11:05:50|4368.84|4368.84|4368.84|4368.84|4368.84|4368.84|4368.84|4368.84|0
1640948790000|2021-12-31 11:06:30|4368.53|4368.53|4368.44|4368.44|4368.53|4368.53|4368.44|4368.44|0
1640948810000|2021-12-31 11:06:50|4368.52|4368.52|4368.52|4368.52|4368.52|4368.52|4368.52|4368.52|0
1640948820000|2021-12-31 11:07:00|4369.14|4369.14|4368.6|4368.6|4369.23|4369.23|4368.6|4368.6|0
1640948830000|2021-12-31 11:07:10|4368.45|4368.45|4368.14|4368.14|4368.45|4368.45|4368.14|4368.14|0
1640948840000|2021-12-31 11:07:20|4368.07|4368.07|4367.97|4367.97|4368.07|4368.07|4367.97|4367.97|0
1640948850000|2021-12-31 11:07:30|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|0
1640948880000|2021-12-31 11:08:00|4368.13|4368.13|4367.97|4367.97|4368.13|4368.13|4367.97|4367.97|0
1640948890000|2021-12-31 11:08:10|4367.66|4367.66|4367.35|4367.35|4367.66|4367.66|4367.35|4367.35|0
1640948900000|2021-12-31 11:08:20|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|0
1640948910000|2021-12-31 11:08:30|4367.1|4367.1|4367.41|4367.41|4367.41|4367.41|4367.1|4367.1|0
1640948920000|2021-12-31 11:08:40|4367.32|4367.32|4367.98|4367.98|4367.98|4367.98|4367.32|4367.32|0
1640948950000|2021-12-31 11:09:10|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|0
1640949000000|2021-12-31 11:10:00|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|0
1640949010000|2021-12-31 11:10:10|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|0
1640949020000|2021-12-31 11:10:20|4368.14|4368.14|4367.51|4367.51|4368.14|4368.14|4367.51|4367.51|0
1640949030000|2021-12-31 11:10:30|4367.69|4367.69|4368|4368|4368|4368|4367.69|4367.69|0
1640949050000|2021-12-31 11:10:50|4368.1|4368.1|4368.19|4368.19|4368.19|4368.19|4368.1|4368.1|0
1640949060000|2021-12-31 11:11:00|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|0
1640949080000|2021-12-31 11:11:20|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|0
1640949100000|2021-12-31 11:11:40|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|0
1640949110000|2021-12-31 11:11:50|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|0
1640949180000|2021-12-31 11:13:00|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|0
1640949210000|2021-12-31 11:13:30|4368.02|4368.02|4368.02|4368.02|4368.02|4368.02|4368.02|4368.02|0
1640949240000|2021-12-31 11:14:00|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|0
1640949270000|2021-12-31 11:14:30|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|0
1640949280000|2021-12-31 11:14:40|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|0
1640949290000|2021-12-31 11:14:50|4367.93|4367.93|4367.91|4367.91|4367.93|4367.93|4367.91|4367.91|0
1640949310000|2021-12-31 11:15:10|4367.82|4367.82|4367.97|4367.97|4368.13|4368.13|4367.82|4367.82|0
1640949320000|2021-12-31 11:15:20|4367.66|4367.66|4367.85|4367.85|4367.85|4367.85|4367.66|4367.66|0
1640949330000|2021-12-31 11:15:30|4368.16|4368.16|4368.22|4368.22|4368.22|4368.22|4368.16|4368.16|0
1640949350000|2021-12-31 11:15:50|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|0
1640949360000|2021-12-31 11:16:00|4368.19|4368.19|4368.19|4368.19|4368.19|4368.19|4368.19|4368.19|0
1640949370000|2021-12-31 11:16:10|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|0
1640949390000|2021-12-31 11:16:30|4368.05|4368.05|4368.15|4368.15|4368.15|4368.15|4368.05|4368.05|0
1640949420000|2021-12-31 11:17:00|4368.24|4368.24|4368.39|4368.39|4368.39|4368.39|4368.24|4368.24|0
1640949430000|2021-12-31 11:17:10|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|0
1640949440000|2021-12-31 11:17:20|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|0
1640949450000|2021-12-31 11:17:30|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|0
1640949480000|2021-12-31 11:18:00|4368.11|4368.11|4367.8|4367.8|4368.11|4368.11|4367.48|4367.48|0
1640949520000|2021-12-31 11:18:40|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|0
1640949540000|2021-12-31 11:19:00|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|0
1640949600000|2021-12-31 11:20:00|4367.86|4367.86|4367.9|4367.9|4367.9|4367.9|4367.86|4367.86|0
1640949620000|2021-12-31 11:20:20|4367.96|4367.96|4368.08|4368.08|4368.08|4368.08|4367.96|4367.96|0
1640949630000|2021-12-31 11:20:30|4368.23|4368.23|4369.07|4369.07|4369.07|4369.07|4368.23|4368.23|0
1640949740000|2021-12-31 11:22:20|4369.38|4369.38|4369.07|4369.07|4369.38|4369.38|4369.07|4369.07|0
1640949750000|2021-12-31 11:22:30|4368.76|4368.76|4368.78|4368.78|4368.78|4368.78|4368.76|4368.76|0
1640949760000|2021-12-31 11:22:40|4368.8|4368.8|4368.75|4368.75|4368.8|4368.8|4368.75|4368.75|0
1640949770000|2021-12-31 11:22:50|4369.69|4369.69|4369.78|4369.78|4369.78|4369.78|4369.69|4369.69|0
1640949780000|2021-12-31 11:23:00|4370.09|4370.09|4369.47|4369.47|4370.09|4370.09|4369.47|4369.47|0
1640949790000|2021-12-31 11:23:10|4370.09|4370.09|4370.09|4370.09|4370.09|4370.09|4370.09|4370.09|0
1640949840000|2021-12-31 11:24:00|4369.47|4369.47|4368.37|4368.37|4369.47|4369.47|4368.31|4368.31|0
1640949880000|2021-12-31 11:24:40|4368.68|4368.68|4368.37|4368.37|4368.68|4368.68|4368.37|4368.37|0
1640949910000|2021-12-31 11:25:10|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|0
1640949940000|2021-12-31 11:25:40|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|0
1640950000000|2021-12-31 11:26:40|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|0
1640950020000|2021-12-31 11:27:00|4368.19|4368.19|4368.19|4368.19|4368.19|4368.19|4368.19|4368.19|0
1640950030000|2021-12-31 11:27:10|4368.26|4368.26|4368.31|4368.31|4368.31|4368.31|4368.26|4368.26|0
1640950080000|2021-12-31 11:28:00|4368.26|4368.26|4367.93|4367.93|4368.26|4368.26|4367.93|4367.93|0
1640950130000|2021-12-31 11:28:50|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|0
1640950140000|2021-12-31 11:29:00|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|0
1640950180000|2021-12-31 11:29:40|4368.52|4368.52|4368.52|4368.52|4368.52|4368.52|4368.52|4368.52|0
1640950190000|2021-12-31 11:29:50|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|0
1640950200000|2021-12-31 11:30:00|4368.81|4368.81|4368.68|4368.68|4368.81|4368.81|4368.5|4368.5|0
1640950210000|2021-12-31 11:30:10|4368.37|4368.37|4368.99|4368.99|4368.99|4368.99|4368.37|4368.37|0
1640950220000|2021-12-31 11:30:20|4368.93|4368.93|4368.93|4368.93|4368.93|4368.93|4368.93|4368.93|0
1640950230000|2021-12-31 11:30:30|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|0
1640950260000|2021-12-31 11:31:00|4368.89|4368.89|4368.89|4368.89|4368.89|4368.89|4368.89|4368.89|0
1640950310000|2021-12-31 11:31:50|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|0
1640950350000|2021-12-31 11:32:30|4368.69|4368.69|4368.64|4368.64|4368.69|4368.69|4368.64|4368.64|0
1640950380000|2021-12-31 11:33:00|4368.7|4368.7|4368.08|4368.08|4368.7|4368.7|4368.08|4368.08|0
1640950390000|2021-12-31 11:33:10|4367.77|4367.77|4367.72|4367.72|4367.77|4367.77|4367.72|4367.72|0
1640950400000|2021-12-31 11:33:20|4367.68|4367.68|4367.72|4367.72|4367.72|4367.72|4367.68|4367.68|0
1640950430000|2021-12-31 11:33:50|4367.74|4367.74|4367.77|4367.77|4367.77|4367.77|4367.74|4367.74|0
1640950460000|2021-12-31 11:34:20|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|0
1640950480000|2021-12-31 11:34:40|4367.05|4367.05|4367.05|4367.05|4367.05|4367.05|4367.05|4367.05|0
1640950490000|2021-12-31 11:34:50|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|0
1640950510000|2021-12-31 11:35:10|4366.84|4366.84|4366.84|4366.84|4366.84|4366.84|4366.84|4366.84|0
1640950530000|2021-12-31 11:35:30|4367.02|4367.02|4367.3|4367.3|4367.3|4367.3|4367.02|4367.02|0
1640950540000|2021-12-31 11:35:40|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|0
1640950550000|2021-12-31 11:35:50|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|0
1640950560000|2021-12-31 11:36:00|4367.48|4367.48|4367.66|4367.66|4367.66|4367.66|4367.48|4367.48|0
1640950570000|2021-12-31 11:36:10|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|0
1640950580000|2021-12-31 11:36:20|4367.74|4367.74|4367.94|4367.94|4367.94|4367.94|4367.74|4367.74|0
1640950590000|2021-12-31 11:36:30|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|0
1640950630000|2021-12-31 11:37:10|4367.69|4367.69|4367.38|4367.38|4367.69|4367.69|4367.38|4367.38|0
1640950640000|2021-12-31 11:37:20|4367.22|4367.22|4366.91|4366.91|4367.22|4367.22|4366.91|4366.91|0
1640950650000|2021-12-31 11:37:30|4367.03|4367.03|4367.03|4367.03|4367.03|4367.03|4367.03|4367.03|0
1640950660000|2021-12-31 11:37:40|4366.98|4366.98|4366.96|4366.96|4366.98|4366.98|4366.96|4366.96|0
1640950690000|2021-12-31 11:38:10|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|0
1640950720000|2021-12-31 11:38:40|4366.96|4366.96|4367.01|4367.01|4367.01|4367.01|4366.96|4366.96|0
1640950730000|2021-12-31 11:38:50|4366.7|4366.7|4366.7|4366.7|4366.7|4366.7|4366.7|4366.7|0
1640950740000|2021-12-31 11:39:00|4366.79|4366.79|4367.13|4367.13|4367.13|4367.13|4366.79|4366.79|0
1640950750000|2021-12-31 11:39:10|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|0
1640950800000|2021-12-31 11:40:00|4367.5|4367.5|4367.19|4367.19|4367.52|4367.52|4367.19|4367.19|0
1640950820000|2021-12-31 11:40:20|4367.5|4367.5|4367.9|4367.9|4367.9|4367.9|4367.5|4367.5|0
1640950830000|2021-12-31 11:40:30|4368.21|4368.21|4368.21|4368.21|4368.52|4368.52|4368.21|4368.21|0
1640950880000|2021-12-31 11:41:20|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|0
1640950890000|2021-12-31 11:41:30|4367.78|4367.78|4367.57|4367.57|4367.78|4367.78|4367.47|4367.47|0
1640950900000|2021-12-31 11:41:40|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|0
1640950910000|2021-12-31 11:41:50|4367.36|4367.36|4367.31|4367.31|4367.36|4367.36|4367.31|4367.31|0
1640950920000|2021-12-31 11:42:00|4367.13|4367.13|4368.06|4368.06|4368.06|4368.06|4367.13|4367.13|0
1640950940000|2021-12-31 11:42:20|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|0
1640950960000|2021-12-31 11:42:40|4367.6|4367.6|4367.75|4367.75|4367.75|4367.75|4367.6|4367.6|0
1640950970000|2021-12-31 11:42:50|4367.91|4367.91|4367.91|4367.91|4367.91|4367.91|4367.91|4367.91|0
1640950980000|2021-12-31 11:43:00|4367.72|4367.72|4368.65|4368.65|4368.65|4368.65|4367.72|4367.72|0
1640951010000|2021-12-31 11:43:30|4368.56|4368.56|4367.94|4367.94|4368.56|4368.56|4367.94|4367.94|0
1640951020000|2021-12-31 11:43:40|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|0
1640951030000|2021-12-31 11:43:50|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|0
1640951040000|2021-12-31 11:44:00|4367.93|4367.93|4367.87|4367.87|4367.93|4367.93|4367.87|4367.87|0
1640951060000|2021-12-31 11:44:20|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|0
1640951070000|2021-12-31 11:44:30|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|0
1640951080000|2021-12-31 11:44:40|4368.29|4368.29|4368.29|4368.29|4368.29|4368.29|4368.29|4368.29|0
1640951120000|2021-12-31 11:45:20|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|0
1640951140000|2021-12-31 11:45:40|4367.86|4367.86|4367.86|4367.86|4368.17|4368.17|4367.86|4367.86|0
1640951150000|2021-12-31 11:45:50|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|0
1640951180000|2021-12-31 11:46:20|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|0
1640951200000|2021-12-31 11:46:40|4367.52|4367.52|4367.45|4367.45|4367.52|4367.52|4367.45|4367.45|0
1640951210000|2021-12-31 11:46:50|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|0
1640951230000|2021-12-31 11:47:10|4366.82|4366.82|4366.51|4366.51|4367.13|4367.13|4366.51|4366.51|0
1640951290000|2021-12-31 11:48:10|4366.82|4366.82|4367.13|4367.13|4367.13|4367.13|4366.82|4366.82|0
1640951360000|2021-12-31 11:49:20|4367.25|4367.25|4367.35|4367.35|4367.35|4367.35|4367.25|4367.25|0
1640951390000|2021-12-31 11:49:50|4367.27|4367.27|4367.23|4367.23|4367.27|4367.27|4367.23|4367.23|0
1640951400000|2021-12-31 11:50:00|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|0
1640951420000|2021-12-31 11:50:20|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|0
1640951430000|2021-12-31 11:50:30|4366.95|4366.95|4366.95|4366.95|4366.95|4366.95|4366.64|4366.64|0
1640951440000|2021-12-31 11:50:40|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|0
1640951460000|2021-12-31 11:51:00|4366.6|4366.6|4366.14|4366.14|4366.6|4366.6|4366.14|4366.14|0
1640951510000|2021-12-31 11:51:50|4366.04|4366.04|4365.95|4365.95|4366.04|4366.04|4365.95|4365.95|0
1640951520000|2021-12-31 11:52:00|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|0
1640951530000|2021-12-31 11:52:10|4365.85|4365.85|4365.91|4365.91|4365.91|4365.91|4365.85|4365.85|0
1640951550000|2021-12-31 11:52:30|4365.97|4365.97|4365.91|4365.91|4365.97|4365.97|4365.91|4365.91|0
1640951580000|2021-12-31 11:53:00|4366|4366|4366|4366|4366|4366|4366|4366|0
1640951620000|2021-12-31 11:53:40|4365.7|4365.7|4365.7|4365.7|4365.7|4365.7|4365.7|4365.7|0
1640951640000|2021-12-31 11:54:00|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|0
1640951660000|2021-12-31 11:54:20|4365.36|4365.36|4365.05|4365.05|4365.36|4365.36|4365.05|4365.05|0
1640951710000|2021-12-31 11:55:10|4365.36|4365.36|4365.36|4365.36|4365.36|4365.36|4365.36|4365.36|0
1640951720000|2021-12-31 11:55:20|4365.21|4365.21|4364.68|4364.68|4365.21|4365.21|4364.68|4364.68|0
1640951730000|2021-12-31 11:55:30|4364.77|4364.77|4364.55|4364.55|4364.77|4364.77|4364.55|4364.55|0
1640951770000|2021-12-31 11:56:10|4364.24|4364.24|4364.12|4364.12|4364.24|4364.24|4364.12|4364.12|0
1640951780000|2021-12-31 11:56:20|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|0
1640951830000|2021-12-31 11:57:10|4363.57|4363.57|4363.23|4363.23|4363.57|4363.57|4363.23|4363.23|0
1640951850000|2021-12-31 11:57:30|4363.35|4363.35|4363.3|4363.3|4363.41|4363.41|4363.3|4363.3|0
1640951860000|2021-12-31 11:57:40|4362.99|4362.99|4362.64|4362.64|4362.99|4362.99|4362.64|4362.64|0
1640951870000|2021-12-31 11:57:50|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|0
1640951880000|2021-12-31 11:58:00|4362.5|4362.5|4362.82|4362.82|4362.82|4362.82|4362.5|4362.5|0
1640951890000|2021-12-31 11:58:10|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|0
1640951910000|2021-12-31 11:58:30|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|0
1640951930000|2021-12-31 11:58:50|4362.02|4362.02|4361.71|4361.71|4362.02|4362.02|4361.71|4361.71|0
1640951940000|2021-12-31 11:59:00|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|0
1640951950000|2021-12-31 11:59:10|4361.47|4361.47|4362.06|4362.06|4362.06|4362.06|4361.44|4361.44|0
1640951970000|2021-12-31 11:59:30|4361.95|4361.95|4361.32|4361.32|4361.95|4361.95|4361.32|4361.32|0
1640951990000|2021-12-31 11:59:50|4361.28|4361.28|4360.83|4360.83|4361.28|4361.28|4360.81|4360.81|0
1640952000000|2021-12-31 12:00:00|4360.52|4360.52|4360.83|4360.83|4360.83|4360.83|4360.52|4360.52|0
1640952010000|2021-12-31 12:00:10|4360.43|4360.43|4360.52|4360.52|4360.52|4360.52|4360.43|4360.43|0
1640952020000|2021-12-31 12:00:20|4361.14|4361.14|4360.52|4360.52|4361.14|4361.14|4360.52|4360.52|0
1640952030000|2021-12-31 12:00:30|4360.37|4360.37|4359.78|4359.78|4360.37|4360.37|4359.78|4359.78|0
1640952040000|2021-12-31 12:00:40|4359.47|4359.47|4359.73|4359.73|4359.73|4359.73|4359.42|4359.42|0
1640952060000|2021-12-31 12:01:00|4360.05|4360.05|4359.96|4359.96|4360.05|4360.05|4359.96|4359.96|0
1640952070000|2021-12-31 12:01:10|4359.65|4359.65|4359.29|4359.29|4359.65|4359.65|4359.29|4359.29|0
1640952080000|2021-12-31 12:01:20|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|0
1640952090000|2021-12-31 12:01:30|4359.16|4359.16|4358.85|4358.85|4359.16|4359.16|4358.85|4358.85|0
1640952100000|2021-12-31 12:01:40|4358.54|4358.54|4358.54|4358.54|4358.54|4358.54|4358.54|4358.54|0
1640952110000|2021-12-31 12:01:50|4358.58|4358.58|4358.28|4358.28|4358.58|4358.58|4358.28|4358.28|0
1640952120000|2021-12-31 12:02:00|4358.12|4358.12|4358.2|4358.2|4358.28|4358.28|4358.12|4358.12|0
1640952130000|2021-12-31 12:02:10|4358.11|4358.11|4358.07|4358.07|4358.11|4358.11|4358.07|4358.07|0
1640952150000|2021-12-31 12:02:30|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|0
1640952170000|2021-12-31 12:02:50|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|0
1640952180000|2021-12-31 12:03:00|4358.11|4358.11|4357.8|4357.8|4358.11|4358.11|4357.8|4357.8|0
1640952190000|2021-12-31 12:03:10|4357.85|4357.85|4357.8|4357.8|4357.85|4357.85|4357.8|4357.8|0
1640952200000|2021-12-31 12:03:20|4357.4|4357.4|4356.46|4356.46|4357.4|4357.4|4356.46|4356.46|0
1640952210000|2021-12-31 12:03:30|4356.16|4356.16|4356|4356|4356.31|4356.31|4356|4356|0
1640952220000|2021-12-31 12:03:40|4356.31|4356.31|4355.69|4355.69|4356.31|4356.31|4355.69|4355.69|0
1640952230000|2021-12-31 12:03:50|4355.66|4355.66|4355.11|4355.11|4355.66|4355.66|4355.04|4355.04|0
1640952240000|2021-12-31 12:04:00|4355.02|4355.02|4355.06|4355.06|4355.16|4355.16|4355.02|4355.02|0
1640952250000|2021-12-31 12:04:10|4355.02|4355.02|4354.55|4354.55|4355.02|4355.02|4354.55|4354.55|0
1640952270000|2021-12-31 12:04:30|4354.36|4354.36|4354.38|4354.38|4354.46|4354.46|4354.36|4354.36|0
1640952280000|2021-12-31 12:04:40|4354.29|4354.29|4354.38|4354.38|4354.38|4354.38|4354.29|4354.29|0
1640952300000|2021-12-31 12:05:00|4354.2|4354.2|4354.2|4354.2|4354.2|4354.2|4354.2|4354.2|0
1640952310000|2021-12-31 12:05:10|4354.24|4354.24|4354.73|4354.73|4354.73|4354.73|4354.24|4354.24|0
1640952330000|2021-12-31 12:05:30|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|0
1640952340000|2021-12-31 12:05:40|4354.95|4354.95|4355.12|4355.12|4355.26|4355.26|4354.95|4354.95|0
1640952350000|2021-12-31 12:05:50|4355.08|4355.08|4354.65|4354.65|4355.08|4355.08|4354.34|4354.34|0
1640952360000|2021-12-31 12:06:00|4354.34|4354.34|4354.03|4354.03|4354.34|4354.34|4354.03|4354.03|0
1640952380000|2021-12-31 12:06:20|4353.72|4353.72|4353.66|4353.66|4353.72|4353.72|4353.6|4353.6|0
1640952390000|2021-12-31 12:06:30|4353.35|4353.35|4353.74|4353.74|4353.99|4353.99|4352.92|4352.92|0
1640952400000|2021-12-31 12:06:40|4353.68|4353.68|4353.39|4353.39|4353.68|4353.68|4353.37|4353.37|0
1640952440000|2021-12-31 12:07:20|4353.41|4353.41|4353.29|4353.29|4353.41|4353.41|4353.23|4353.23|0
1640952450000|2021-12-31 12:07:30|4353.38|4353.38|4352.98|4352.98|4353.38|4353.38|4352.98|4352.98|0
1640952480000|2021-12-31 12:08:00|4352.82|4352.82|4352.76|4352.76|4353.23|4353.23|4352.76|4352.76|0
1640952510000|2021-12-31 12:08:30|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|0
1640952520000|2021-12-31 12:08:40|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|0
1640952540000|2021-12-31 12:09:00|4353.16|4353.16|4353.47|4353.47|4353.94|4353.94|4353.16|4353.16|0
1640952550000|2021-12-31 12:09:10|4353.53|4353.53|4353.59|4353.59|4353.59|4353.59|4353.53|4353.53|0
1640952560000|2021-12-31 12:09:20|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|0
1640952570000|2021-12-31 12:09:30|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|0
1640952580000|2021-12-31 12:09:40|4353.87|4353.87|4353.25|4353.25|4353.87|4353.87|4353.25|4353.25|0
1640952590000|2021-12-31 12:09:50|4353.31|4353.31|4353.85|4353.85|4353.85|4353.85|4353.31|4353.31|0
1640952600000|2021-12-31 12:10:00|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|0
1640952610000|2021-12-31 12:10:10|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|4353.14|4353.14|0
1640952630000|2021-12-31 12:10:30|4353.57|4353.57|4353.66|4353.66|4353.66|4353.66|4353.57|4353.57|0
1640952640000|2021-12-31 12:10:40|4353.7|4353.7|4353.39|4353.39|4353.7|4353.7|4353.39|4353.39|0
1640952660000|2021-12-31 12:11:00|4353.7|4353.7|4353.76|4353.76|4353.89|4353.89|4353.7|4353.7|0
1640952680000|2021-12-31 12:11:20|4353.7|4353.7|4353.76|4353.76|4353.76|4353.76|4353.7|4353.7|0
1640952690000|2021-12-31 12:11:30|4353.8|4353.8|4353.8|4353.8|4353.8|4353.8|4353.8|4353.8|0
1640952700000|2021-12-31 12:11:40|4353.88|4353.88|4353.88|4353.88|4353.88|4353.88|4353.88|4353.88|0
1640952710000|2021-12-31 12:11:50|4354.19|4354.19|4354.5|4354.5|4354.5|4354.5|4354.19|4354.19|0
1640952720000|2021-12-31 12:12:00|4354.59|4354.59|4355.22|4355.22|4355.22|4355.22|4354.59|4354.59|0
1640952730000|2021-12-31 12:12:10|4355.37|4355.37|4355.62|4355.62|4355.68|4355.68|4355.37|4355.37|0
1640952740000|2021-12-31 12:12:20|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|0
1640952760000|2021-12-31 12:12:40|4356.05|4356.05|4356.24|4356.24|4356.24|4356.24|4356.05|4356.05|0
1640952770000|2021-12-31 12:12:50|4356.55|4356.55|4359.68|4359.68|4359.68|4359.68|4356.55|4356.55|0
1640952780000|2021-12-31 12:13:00|4359.99|4359.99|4361.17|4361.17|4361.17|4361.17|4359.99|4359.99|0
1640952790000|2021-12-31 12:13:10|4361.05|4361.05|4361.31|4361.31|4361.68|4361.68|4361.05|4361.05|0
1640952800000|2021-12-31 12:13:20|4361.22|4361.22|4361.38|4361.38|4361.53|4361.53|4361.22|4361.22|0
1640952830000|2021-12-31 12:13:50|4361.22|4361.22|4361.13|4361.13|4361.22|4361.22|4361.13|4361.13|0
1640952840000|2021-12-31 12:14:00|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|0
1640952850000|2021-12-31 12:14:10|4361.09|4361.09|4359.83|4359.83|4361.09|4361.09|4359.83|4359.83|0
1640952860000|2021-12-31 12:14:20|4359.95|4359.95|4359.92|4359.92|4360.01|4360.01|4359.86|4359.86|0
1640952870000|2021-12-31 12:14:30|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|0
1640952890000|2021-12-31 12:14:50|4359.92|4359.92|4360.23|4360.23|4360.23|4360.23|4359.92|4359.92|0
1640952900000|2021-12-31 12:15:00|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|0
1640952910000|2021-12-31 12:15:10|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|0
1640952940000|2021-12-31 12:15:40|4360.52|4360.52|4360.21|4360.21|4360.52|4360.52|4360.21|4360.21|0
1640952950000|2021-12-31 12:15:50|4360.05|4360.05|4359.74|4359.74|4360.05|4360.05|4359.74|4359.74|0
1640952990000|2021-12-31 12:16:30|4359.55|4359.55|4359.55|4359.55|4359.55|4359.55|4359.55|4359.55|0
1640953000000|2021-12-31 12:16:40|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|0
1640953010000|2021-12-31 12:16:50|4360.17|4360.17|4360.17|4360.17|4360.17|4360.17|4360.17|4360.17|0
1640953020000|2021-12-31 12:17:00|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|0
1640953030000|2021-12-31 12:17:10|4359.67|4359.67|4359.67|4359.67|4359.67|4359.67|4359.67|4359.67|0
1640953040000|2021-12-31 12:17:20|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|0
1640953060000|2021-12-31 12:17:40|4359.42|4359.42|4359.26|4359.26|4359.42|4359.42|4359.26|4359.26|0
1640953080000|2021-12-31 12:18:00|4359.34|4359.34|4359.38|4359.38|4359.38|4359.38|4359.34|4359.34|0
1640953090000|2021-12-31 12:18:10|4359.23|4359.23|4359.23|4359.23|4359.23|4359.23|4359.23|4359.23|0
1640953100000|2021-12-31 12:18:20|4358.92|4358.92|4358.36|4358.36|4358.92|4358.92|4358.36|4358.36|0
1640953110000|2021-12-31 12:18:30|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|0
1640953120000|2021-12-31 12:18:40|4358.7|4358.7|4358.39|4358.39|4358.7|4358.7|4358.39|4358.39|0
1640953130000|2021-12-31 12:18:50|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|0
1640953140000|2021-12-31 12:19:00|4357.98|4357.98|4357.27|4357.27|4357.98|4357.98|4357.27|4357.27|0
1640953170000|2021-12-31 12:19:30|4356.96|4356.96|4357.07|4357.07|4357.15|4357.15|4356.96|4356.96|0
1640953200000|2021-12-31 12:20:00|4357.22|4357.22|4357.22|4357.22|4357.22|4357.22|4357.22|4357.22|0
1640953260000|2021-12-31 12:21:00|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|0
1640953280000|2021-12-31 12:21:20|4357.35|4357.35|4357.65|4357.65|4357.65|4357.65|4357.35|4357.35|0
1640953290000|2021-12-31 12:21:30|4357.5|4357.5|4357.5|4357.5|4357.5|4357.5|4357.5|4357.5|0
1640953300000|2021-12-31 12:21:40|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|0
1640953310000|2021-12-31 12:21:50|4357.23|4357.23|4357.85|4357.85|4357.85|4357.85|4357.23|4357.23|0
1640953320000|2021-12-31 12:22:00|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|4357.23|4357.23|0
1640953330000|2021-12-31 12:22:10|4357.58|4357.58|4357.89|4357.89|4357.89|4357.89|4357.58|4357.58|0
1640953340000|2021-12-31 12:22:20|4357.58|4357.58|4357.17|4357.17|4357.58|4357.58|4356.96|4356.96|0
1640953350000|2021-12-31 12:22:30|4357.79|4357.79|4358.54|4358.54|4358.54|4358.54|4357.79|4357.79|0
1640953360000|2021-12-31 12:22:40|4358.69|4358.69|4359.72|4359.72|4359.72|4359.72|4358.69|4358.69|0
1640953370000|2021-12-31 12:22:50|4359.74|4359.74|4360.53|4360.53|4360.53|4360.53|4359.74|4359.74|0
1640953380000|2021-12-31 12:23:00|4360.84|4360.84|4361.28|4361.28|4361.28|4361.28|4360.81|4360.81|0
1640953390000|2021-12-31 12:23:10|4361.43|4361.43|4362.16|4362.16|4362.16|4362.16|4361.43|4361.43|0
1640953400000|2021-12-31 12:23:20|4361.69|4361.69|4361.11|4361.11|4361.69|4361.69|4361.03|4361.03|0
1640953410000|2021-12-31 12:23:30|4361.02|4361.02|4360.32|4360.32|4361.02|4361.02|4360.29|4360.29|0
1640953420000|2021-12-31 12:23:40|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|0
1640953430000|2021-12-31 12:23:50|4360.2|4360.2|4360.86|4360.86|4360.86|4360.86|4360.2|4360.2|0
1640953440000|2021-12-31 12:24:00|4361.17|4361.17|4364.18|4364.18|4364.18|4364.18|4361.17|4361.17|0
1640953450000|2021-12-31 12:24:10|4363.25|4363.25|4363|4363|4363.72|4363.72|4363|4363|0
1640953460000|2021-12-31 12:24:20|4363.28|4363.28|4365.03|4365.03|4365.34|4365.34|4363.28|4363.28|0
1640953470000|2021-12-31 12:24:30|4365.34|4365.34|4364.75|4364.75|4365.52|4365.52|4364.59|4364.59|0
1640953480000|2021-12-31 12:24:40|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|0
1640953490000|2021-12-31 12:24:50|4365.36|4365.36|4366.7|4366.7|4366.7|4366.7|4365.36|4365.36|0
1640953500000|2021-12-31 12:25:00|4366.65|4366.65|4365.78|4365.78|4366.65|4366.65|4365.78|4365.78|0
1640953510000|2021-12-31 12:25:10|4365.63|4365.63|4366|4366|4366|4366|4365.07|4365.07|0
1640953520000|2021-12-31 12:25:20|4366.19|4366.19|4367.14|4367.14|4367.14|4367.14|4366.19|4366.19|0
1640953530000|2021-12-31 12:25:30|4367.04|4367.04|4368.12|4368.12|4368.43|4368.43|4367.04|4367.04|0
1640953540000|2021-12-31 12:25:40|4368.43|4368.43|4368.16|4368.16|4369.05|4369.05|4368.16|4368.16|0
1640953550000|2021-12-31 12:25:50|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|0
1640953560000|2021-12-31 12:26:00|4368.37|4368.37|4367.91|4367.91|4368.37|4368.37|4367.91|4367.91|0
1640953570000|2021-12-31 12:26:10|4367.75|4367.75|4367.71|4367.71|4367.75|4367.75|4367.71|4367.71|0
1640953580000|2021-12-31 12:26:20|4367.67|4367.67|4367.63|4367.63|4367.67|4367.67|4367.63|4367.63|0
1640953590000|2021-12-31 12:26:30|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|0
1640953610000|2021-12-31 12:26:50|4367.6|4367.6|4368.74|4368.74|4368.74|4368.74|4367.5|4367.5|0
1640953620000|2021-12-31 12:27:00|4369.05|4369.05|4370.7|4370.7|4370.7|4370.7|4369.05|4369.05|0
1640953630000|2021-12-31 12:27:10|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|0
1640953640000|2021-12-31 12:27:20|4371.44|4371.44|4372.91|4372.91|4372.91|4372.91|4371.44|4371.44|0
1640953650000|2021-12-31 12:27:30|4373.84|4373.84|4374.5|4374.5|4374.66|4374.66|4373.84|4373.84|0
1640953660000|2021-12-31 12:27:40|4374.34|4374.34|4374.97|4374.97|4374.97|4374.97|4374.34|4374.34|0
1640953670000|2021-12-31 12:27:50|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|4374.38|4374.38|0
1640953680000|2021-12-31 12:28:00|4374.07|4374.07|4373.82|4373.82|4374.07|4374.07|4373.82|4373.82|0
1640953690000|2021-12-31 12:28:10|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|0
1640953700000|2021-12-31 12:28:20|4373.85|4373.85|4373.85|4373.85|4373.85|4373.85|4373.85|4373.85|0
1640953710000|2021-12-31 12:28:30|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|0
1640953720000|2021-12-31 12:28:40|4373.6|4373.6|4373.91|4373.91|4373.91|4373.91|4373.6|4373.6|0
1640953730000|2021-12-31 12:28:50|4373.79|4373.79|4373.39|4373.39|4373.79|4373.79|4373.39|4373.39|0
1640953740000|2021-12-31 12:29:00|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|0
1640953750000|2021-12-31 12:29:10|4372.77|4372.77|4372.74|4372.74|4372.92|4372.92|4372.74|4372.74|0
1640953760000|2021-12-31 12:29:20|4372.64|4372.64|4372.18|4372.18|4372.64|4372.64|4372.18|4372.18|0
1640953780000|2021-12-31 12:29:40|4372.12|4372.12|4372.02|4372.02|4372.12|4372.12|4372.02|4372.02|0
1640953790000|2021-12-31 12:29:50|4371.94|4371.94|4371.69|4371.69|4372.09|4372.09|4371.69|4371.69|0
1641284100000|2022-01-04 08:15:00|4394.26|4394.26|4396.88|4396.88|4396.88|4396.88|4394.26|4394.26|0
1641284110000|2022-01-04 08:15:10|4397.07|4397.07|4395.33|4395.33|4397.07|4397.07|4395.33|4395.33|0
1641284120000|2022-01-04 08:15:20|4395.95|4395.95|4395.79|4395.79|4396.1|4396.1|4395.33|4395.33|0
1641284130000|2022-01-04 08:15:30|4395.16|4395.16|4395.21|4395.21|4395.21|4395.21|4395.16|4395.16|0
1641284140000|2022-01-04 08:15:40|4395.52|4395.52|4394.43|4394.43|4395.52|4395.52|4394.43|4394.43|0
1641284150000|2022-01-04 08:15:50|4394.75|4394.75|4395.64|4395.64|4396.3|4396.3|4394.75|4394.75|0
1641284160000|2022-01-04 08:16:00|4395.52|4395.52|4395.46|4395.46|4395.61|4395.61|4395.46|4395.46|0
1641284170000|2022-01-04 08:16:10|4395.15|4395.15|4395.09|4395.09|4395.49|4395.49|4395.09|4395.09|0
1641284180000|2022-01-04 08:16:20|4395.25|4395.25|4395.4|4395.4|4396.02|4396.02|4395.25|4395.25|0
1641284190000|2022-01-04 08:16:30|4395.71|4395.71|4396.07|4396.07|4396.07|4396.07|4395.71|4395.71|0
1641284200000|2022-01-04 08:16:40|4396.22|4396.22|4396.09|4396.09|4396.31|4396.31|4395.91|4395.91|0
1641284210000|2022-01-04 08:16:50|4395.63|4395.63|4395.52|4395.52|4396.11|4396.11|4395.52|4395.52|0
1641284220000|2022-01-04 08:17:00|4395.68|4395.68|4395.47|4395.47|4395.68|4395.68|4395.32|4395.32|0
1641284230000|2022-01-04 08:17:10|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|0
1641284240000|2022-01-04 08:17:20|4396.41|4396.41|4396.85|4396.85|4397.34|4397.34|4396.41|4396.41|0
1641284250000|2022-01-04 08:17:30|4396.76|4396.76|4396.81|4396.81|4396.85|4396.85|4396.76|4396.76|0
1641284260000|2022-01-04 08:17:40|4396.71|4396.71|4396.57|4396.57|4396.71|4396.71|4396.57|4396.57|0
1641284270000|2022-01-04 08:17:50|4396.39|4396.39|4396.3|4396.3|4396.39|4396.39|4396.3|4396.3|0
1641284280000|2022-01-04 08:18:00|4396.46|4396.46|4396.57|4396.57|4396.61|4396.61|4396.46|4396.46|0
1641284290000|2022-01-04 08:18:10|4396.41|4396.41|4396.5|4396.5|4396.81|4396.81|4396.41|4396.41|0
1641284300000|2022-01-04 08:18:20|4396.19|4396.19|4396.87|4396.87|4396.87|4396.87|4396.01|4396.01|0
1641284310000|2022-01-04 08:18:30|4397.49|4397.49|4401.47|4401.47|4401.47|4401.47|4397.49|4397.49|0
1641284320000|2022-01-04 08:18:40|4401.35|4401.35|4401.37|4401.37|4401.37|4401.37|4401.35|4401.35|0
1641284330000|2022-01-04 08:18:50|4401.46|4401.46|4401.77|4401.77|4401.77|4401.77|4401.46|4401.46|0
1641284340000|2022-01-04 08:19:00|4401.68|4401.68|4402.61|4402.61|4402.61|4402.61|4401.68|4401.68|0
1641284350000|2022-01-04 08:19:10|4403.07|4403.07|4403|4403|4403.16|4403.16|4403|4403|0
1641284360000|2022-01-04 08:19:20|4402.69|4402.69|4400.95|4400.95|4402.69|4402.69|4400.95|4400.95|0
1641284370000|2022-01-04 08:19:30|4400.85|4400.85|4400.52|4400.52|4400.85|4400.85|4400.52|4400.52|0
1641284380000|2022-01-04 08:19:40|4400.46|4400.46|4400.68|4400.68|4400.68|4400.68|4400.46|4400.46|0
1641284390000|2022-01-04 08:19:50|4400.86|4400.86|4400.24|4400.24|4400.86|4400.86|4399.93|4399.93|0
1641284400000|2022-01-04 08:20:00|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|0
1641284410000|2022-01-04 08:20:10|4399.47|4399.47|4398.89|4398.89|4399.51|4399.51|4398.89|4398.89|0
1641284430000|2022-01-04 08:20:30|4398.84|4398.84|4398.6|4398.6|4398.84|4398.84|4398.6|4398.6|0
1641284440000|2022-01-04 08:20:40|4398.29|4398.29|4398.1|4398.1|4398.29|4398.29|4397.94|4397.94|0
1641284450000|2022-01-04 08:20:50|4398.14|4398.14|4398.11|4398.11|4398.14|4398.14|4398.11|4398.11|0
1641284460000|2022-01-04 08:21:00|4398.21|4398.21|4396.82|4396.82|4398.21|4398.21|4396.57|4396.57|0
1641284470000|2022-01-04 08:21:10|4396.72|4396.72|4398.57|4398.57|4398.57|4398.57|4396.68|4396.68|0
1641284480000|2022-01-04 08:21:20|4398.72|4398.72|4397.48|4397.48|4398.72|4398.72|4396.55|4396.55|0
1641284510000|2022-01-04 08:21:50|4397.02|4397.02|4396.92|4396.92|4397.08|4397.08|4396.92|4396.92|0
1641284520000|2022-01-04 08:22:00|4397.08|4397.08|4396.14|4396.14|4397.08|4397.08|4395.83|4395.83|0
1641284530000|2022-01-04 08:22:10|4395.83|4395.83|4394.9|4394.9|4395.83|4395.83|4394.9|4394.9|0
1641284540000|2022-01-04 08:22:20|4394.59|4394.59|4394.9|4394.9|4394.9|4394.9|4394.59|4394.59|0
1641284550000|2022-01-04 08:22:30|4395.37|4395.37|4395.06|4395.06|4395.37|4395.37|4395.06|4395.06|0
1641284560000|2022-01-04 08:22:40|4395.68|4395.68|4395.99|4395.99|4395.99|4395.99|4395.68|4395.68|0
1641284570000|2022-01-04 08:22:50|4395.68|4395.68|4394.32|4394.32|4395.72|4395.72|4394.32|4394.32|0
1641284580000|2022-01-04 08:23:00|4394.94|4394.94|4394.94|4394.94|4395.1|4395.1|4394.79|4394.79|0
1641284590000|2022-01-04 08:23:10|4394.98|4394.98|4394.67|4394.67|4395.3|4395.3|4394.67|4394.67|0
1641284600000|2022-01-04 08:23:20|4395.61|4395.61|4396.21|4396.21|4396.21|4396.21|4394.98|4394.98|0
1641284610000|2022-01-04 08:23:30|4395.74|4395.74|4393.93|4393.93|4395.74|4395.74|4393.81|4393.81|0
1641284620000|2022-01-04 08:23:40|4393.31|4393.31|4394.24|4394.24|4394.24|4394.24|4393.31|4393.31|0
1641284630000|2022-01-04 08:23:50|4393.31|4393.31|4393.93|4393.93|4393.93|4393.93|4393.31|4393.31|0
1641284640000|2022-01-04 08:24:00|4394.08|4394.08|4393.93|4393.93|4394.08|4394.08|4393.93|4393.93|0
1641284650000|2022-01-04 08:24:10|4394.02|4394.02|4394.02|4394.02|4394.02|4394.02|4394.02|4394.02|0
1641284660000|2022-01-04 08:24:20|4394.36|4394.36|4395.03|4395.03|4395.03|4395.03|4394.15|4394.15|0
1641284670000|2022-01-04 08:24:30|4395.34|4395.34|4395.17|4395.17|4395.34|4395.34|4394.98|4394.98|0
1641284680000|2022-01-04 08:24:40|4395.23|4395.23|4395.23|4395.23|4395.23|4395.23|4395.23|4395.23|0
1641284690000|2022-01-04 08:24:50|4395.17|4395.17|4394.09|4394.09|4395.17|4395.17|4394.09|4394.09|0
1641284700000|2022-01-04 08:25:00|4394.27|4394.27|4394.46|4394.46|4394.46|4394.46|4394.27|4394.27|0
1641284710000|2022-01-04 08:25:10|4394.48|4394.48|4394.17|4394.17|4394.48|4394.48|4393.55|4393.55|0
1641284720000|2022-01-04 08:25:20|4393.24|4393.24|4393.55|4393.55|4393.55|4393.55|4393.24|4393.24|0
1641284730000|2022-01-04 08:25:30|4393.24|4393.24|4392.78|4392.78|4393.24|4393.24|4392.78|4392.78|0
1641284740000|2022-01-04 08:25:40|4392.68|4392.68|4392.34|4392.34|4392.74|4392.74|4392.03|4392.03|0
1641284750000|2022-01-04 08:25:50|4392.19|4392.19|4391.4|4391.4|4392.19|4392.19|4391.4|4391.4|0
1641284760000|2022-01-04 08:26:00|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|0
1641284770000|2022-01-04 08:26:10|4392.34|4392.34|4392.49|4392.49|4392.49|4392.49|4392.34|4392.34|0
1641284780000|2022-01-04 08:26:20|4392.43|4392.43|4392.46|4392.46|4392.46|4392.46|4392.43|4392.43|0
1641284790000|2022-01-04 08:26:30|4392.53|4392.53|4392|4392|4392.53|4392.53|4391.91|4391.91|0
1641284800000|2022-01-04 08:26:40|4391.69|4391.69|4391.54|4391.54|4392|4392|4391.54|4391.54|0
1641284810000|2022-01-04 08:26:50|4391.22|4391.22|4392.25|4392.25|4392.25|4392.25|4391.13|4391.13|0
1641284820000|2022-01-04 08:27:00|4391.63|4391.63|4392.58|4392.58|4392.58|4392.58|4391.39|4391.39|0
1641284830000|2022-01-04 08:27:10|4391.49|4391.49|4391.8|4391.8|4391.96|4391.96|4391.49|4391.49|0
1641284840000|2022-01-04 08:27:20|4391.92|4391.92|4391.3|4391.3|4391.92|4391.92|4391.3|4391.3|0
1641284860000|2022-01-04 08:27:40|4391.61|4391.61|4391.61|4391.61|4391.61|4391.61|4391.61|4391.61|0
1641284880000|2022-01-04 08:28:00|4391.52|4391.52|4391.06|4391.06|4391.52|4391.52|4391.06|4391.06|0
1641284890000|2022-01-04 08:28:10|4390.91|4390.91|4391.02|4391.02|4391.02|4391.02|4390.6|4390.6|0
1641284900000|2022-01-04 08:28:20|4390.4|4390.4|4389.94|4389.94|4390.4|4390.4|4389.63|4389.63|0
1641284910000|2022-01-04 08:28:30|4389.32|4389.32|4389.32|4389.32|4389.32|4389.32|4389.32|4389.32|0
1641284920000|2022-01-04 08:28:40|4389.41|4389.41|4389.1|4389.1|4389.41|4389.41|4389.1|4389.1|0
1641284930000|2022-01-04 08:28:50|4388.79|4388.79|4387.4|4387.4|4388.79|4388.79|4387.4|4387.4|0
1641284940000|2022-01-04 08:29:00|4386.47|4386.47|4387.34|4387.34|4388.02|4388.02|4386.25|4386.25|0
1641284950000|2022-01-04 08:29:10|4386.72|4386.72|4386.72|4386.72|4387.03|4387.03|4386.72|4386.72|0
1641284960000|2022-01-04 08:29:20|4386.56|4386.56|4387.03|4387.03|4387.03|4387.03|4385.94|4385.94|0
1641284970000|2022-01-04 08:29:30|4387.49|4387.49|4387.49|4387.49|4387.49|4387.49|4387.49|4387.49|0
1641284980000|2022-01-04 08:29:40|4387.8|4387.8|4387.56|4387.56|4387.8|4387.8|4387.56|4387.56|0
1641284990000|2022-01-04 08:29:50|4386.94|4386.94|4386.6|4386.6|4386.94|4386.94|4386.6|4386.6|0
1641285000000|2022-01-04 08:30:00|4386.52|4386.52|4386.73|4386.73|4386.73|4386.73|4386.43|4386.43|0
1641285010000|2022-01-04 08:30:10|4387.98|4387.98|4386.74|4386.74|4387.98|4387.98|4386.74|4386.74|0
1641285020000|2022-01-04 08:30:20|4386.43|4386.43|4385.99|4385.99|4386.43|4386.43|4385.99|4385.99|0
1641285030000|2022-01-04 08:30:30|4385.37|4385.37|4385.45|4385.45|4385.45|4385.45|4385.21|4385.21|0
1641285040000|2022-01-04 08:30:40|4385.36|4385.36|4385.83|4385.83|4386.31|4386.31|4385.36|4385.36|0
1641285050000|2022-01-04 08:30:50|4385.87|4385.87|4385.87|4385.87|4385.87|4385.87|4385.87|4385.87|0
1641285060000|2022-01-04 08:31:00|4385.89|4385.89|4387.64|4387.64|4387.73|4387.73|4385.89|4385.89|0
1641285080000|2022-01-04 08:31:20|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|0
1641285090000|2022-01-04 08:31:30|4387.82|4387.82|4387.88|4387.88|4387.97|4387.97|4387.19|4387.19|0
1641285110000|2022-01-04 08:31:50|4387.52|4387.52|4386.59|4386.59|4387.52|4387.52|4386.59|4386.59|0
1641285130000|2022-01-04 08:32:10|4386.68|4386.68|4386.78|4386.78|4386.78|4386.78|4386.68|4386.68|0
1641285140000|2022-01-04 08:32:20|4386.15|4386.15|4386.36|4386.36|4386.36|4386.36|4386.05|4386.05|0
1641285160000|2022-01-04 08:32:40|4386.51|4386.51|4386.12|4386.12|4387.36|4387.36|4385.97|4385.97|0
1641285170000|2022-01-04 08:32:50|4386.28|4386.28|4385.34|4385.34|4386.28|4386.28|4385.34|4385.34|0
1641285180000|2022-01-04 08:33:00|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4384.94|4384.94|0
1641285190000|2022-01-04 08:33:10|4384.94|4384.94|4384.94|4384.94|4384.94|4384.94|4384.94|4384.94|0
1641285200000|2022-01-04 08:33:20|4384.79|4384.79|4384.83|4384.83|4385.13|4385.13|4384.48|4384.48|0
1641285210000|2022-01-04 08:33:30|4384.77|4384.77|4383.93|4383.93|4384.77|4384.77|4383.93|4383.93|0
1641285220000|2022-01-04 08:33:40|4383.87|4383.87|4383.96|4383.96|4384.09|4384.09|4383.87|4383.87|0
1641285230000|2022-01-04 08:33:50|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|0
1641285240000|2022-01-04 08:34:00|4384.12|4384.12|4384.12|4384.12|4384.12|4384.12|4384.12|4384.12|0
1641285250000|2022-01-04 08:34:10|4384.25|4384.25|4384.29|4384.29|4384.29|4384.29|4384.25|4384.25|0
1641285260000|2022-01-04 08:34:20|4384.6|4384.6|4384.14|4384.14|4384.6|4384.6|4384.14|4384.14|0
1641285270000|2022-01-04 08:34:30|4383.82|4383.82|4383.02|4383.02|4384.14|4384.14|4383.02|4383.02|0
1641285280000|2022-01-04 08:34:40|4383.11|4383.11|4382.21|4382.21|4383.11|4383.11|4381.26|4381.26|0
1641285290000|2022-01-04 08:34:50|4382.25|4382.25|4382.37|4382.37|4382.37|4382.37|4382.25|4382.25|0
1641285300000|2022-01-04 08:35:00|4382.68|4382.68|4383|4383|4383|4383|4382.68|4382.68|0
1641285310000|2022-01-04 08:35:10|4382.94|4382.94|4383.13|4383.13|4383.23|4383.23|4382.94|4382.94|0
1641285320000|2022-01-04 08:35:20|4383.01|4383.01|4383.4|4383.4|4383.4|4383.4|4382.92|4382.92|0
1641285330000|2022-01-04 08:35:30|4383.64|4383.64|4383.37|4383.37|4383.64|4383.64|4383.33|4383.33|0
1641285340000|2022-01-04 08:35:40|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.37|4383.37|0
1641285350000|2022-01-04 08:35:50|4383.65|4383.65|4384.21|4384.21|4384.21|4384.21|4383.59|4383.59|0
1641285360000|2022-01-04 08:36:00|4384.36|4384.36|4384.24|4384.24|4384.36|4384.36|4384.24|4384.24|0
1641285370000|2022-01-04 08:36:10|4384.39|4384.39|4384.39|4384.39|4384.39|4384.39|4384.39|4384.39|0
1641285380000|2022-01-04 08:36:20|4384.51|4384.51|4384.51|4384.51|4384.51|4384.51|4384.51|4384.51|0
1641285400000|2022-01-04 08:36:40|4384.82|4384.82|4384.17|4384.17|4384.82|4384.82|4384.17|4384.17|0
1641285410000|2022-01-04 08:36:50|4383.86|4383.86|4383.62|4383.62|4383.86|4383.86|4383.62|4383.62|0
1641285420000|2022-01-04 08:37:00|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|0
1641285430000|2022-01-04 08:37:10|4384.05|4384.05|4384.55|4384.55|4384.55|4384.55|4383.93|4383.93|0
1641285440000|2022-01-04 08:37:20|4384.61|4384.61|4384.49|4384.49|4384.61|4384.61|4384.49|4384.49|0
1641285450000|2022-01-04 08:37:30|4384.65|4384.65|4384.61|4384.61|4384.65|4384.65|4384.61|4384.61|0
1641285460000|2022-01-04 08:37:40|4384.67|4384.67|4384.59|4384.59|4384.67|4384.67|4384.59|4384.59|0
1641285470000|2022-01-04 08:37:50|4384.57|4384.57|4384.57|4384.57|4384.57|4384.57|4384.57|4384.57|0
1641285480000|2022-01-04 08:38:00|4384.88|4384.88|4384.69|4384.69|4384.88|4384.88|4384.57|4384.57|0
1641285490000|2022-01-04 08:38:10|4384.37|4384.37|4383.99|4383.99|4384.37|4384.37|4383.99|4383.99|0
1641285500000|2022-01-04 08:38:20|4383.94|4383.94|4384.3|4384.3|4384.3|4384.3|4383.94|4383.94|0
1641285510000|2022-01-04 08:38:30|4384.92|4384.92|4384.57|4384.57|4385.28|4385.28|4384.57|4384.57|0
1641285530000|2022-01-04 08:38:50|4384.48|4384.48|4383.14|4383.14|4384.54|4384.54|4383.14|4383.14|0
1641285540000|2022-01-04 08:39:00|4382.83|4382.83|4382.68|4382.68|4382.83|4382.83|4382.68|4382.68|0
1641285560000|2022-01-04 08:39:20|4382.44|4382.44|4383.37|4383.37|4383.68|4383.68|4382.44|4382.44|0
1641285570000|2022-01-04 08:39:30|4383.19|4383.19|4382.88|4382.88|4383.19|4383.19|4382.88|4382.88|0
1641285580000|2022-01-04 08:39:40|4382.57|4382.57|4381.95|4381.95|4382.57|4382.57|4381.95|4381.95|0
1641285590000|2022-01-04 08:39:50|4382.26|4382.26|4382.26|4382.26|4382.26|4382.26|4382.26|4382.26|0
1641285600000|2022-01-04 08:40:00|4381.95|4381.95|4382.41|4382.41|4382.41|4382.41|4381.92|4381.92|0
1641285610000|2022-01-04 08:40:10|4382.43|4382.43|4382.41|4382.41|4382.46|4382.46|4382.41|4382.41|0
1641285620000|2022-01-04 08:40:20|4381.79|4381.79|4381.63|4381.63|4381.79|4381.79|4381.63|4381.63|0
1641285630000|2022-01-04 08:40:30|4381.79|4381.79|4381.94|4381.94|4381.94|4381.94|4381.65|4381.65|0
1641285640000|2022-01-04 08:40:40|4381.71|4381.71|4381.79|4381.79|4381.79|4381.79|4381.71|4381.71|0
1641285650000|2022-01-04 08:40:50|4381.86|4381.86|4381.86|4381.86|4381.86|4381.86|4381.86|4381.86|0
1641285660000|2022-01-04 08:41:00|4382.02|4382.02|4382.48|4382.48|4382.8|4382.8|4381.86|4381.86|0
1641285680000|2022-01-04 08:41:20|4382.66|4382.66|4382.35|4382.35|4382.66|4382.66|4382.35|4382.35|0
1641285690000|2022-01-04 08:41:30|4382.41|4382.41|4382.16|4382.16|4382.41|4382.41|4382.1|4382.1|0
1641285710000|2022-01-04 08:41:50|4382.31|4382.31|4382.49|4382.49|4382.49|4382.49|4382.31|4382.31|0
1641285720000|2022-01-04 08:42:00|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|0
1641285730000|2022-01-04 08:42:10|4382.31|4382.31|4382.6|4382.6|4382.6|4382.6|4382.31|4382.31|0
1641285750000|2022-01-04 08:42:30|4382.76|4382.76|4382.36|4382.36|4382.76|4382.76|4382.36|4382.36|0
1641285760000|2022-01-04 08:42:40|4382.25|4382.25|4382.06|4382.06|4382.34|4382.34|4382.06|4382.06|0
1641285770000|2022-01-04 08:42:50|4382.37|4382.37|4382.88|4382.88|4382.88|4382.88|4382.37|4382.37|0
1641285780000|2022-01-04 08:43:00|4382.93|4382.93|4383.55|4383.55|4383.55|4383.55|4382.93|4382.93|0
1641285790000|2022-01-04 08:43:10|4383.45|4383.45|4384.26|4384.26|4384.26|4384.26|4383.45|4383.45|0
1641285800000|2022-01-04 08:43:20|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|0
1641285810000|2022-01-04 08:43:30|4384.86|4384.86|4384.75|4384.75|4384.88|4384.88|4384.75|4384.75|0
1641285820000|2022-01-04 08:43:40|4384.43|4384.43|4384.39|4384.39|4384.75|4384.75|4384.39|4384.39|0
1641285840000|2022-01-04 08:44:00|4384.69|4384.69|4384.94|4384.94|4385.12|4385.12|4384.69|4384.69|0
1641285850000|2022-01-04 08:44:10|4385.03|4385.03|4384.38|4384.38|4385.13|4385.13|4384.19|4384.19|0
1641285860000|2022-01-04 08:44:20|4384.36|4384.36|4383.95|4383.95|4384.36|4384.36|4383.95|4383.95|0
1641285870000|2022-01-04 08:44:30|4384.26|4384.26|4384.57|4384.57|4384.57|4384.57|4384.26|4384.26|0
1641285880000|2022-01-04 08:44:40|4384.67|4384.67|4384.36|4384.36|4384.67|4384.67|4384.36|4384.36|0
1641285890000|2022-01-04 08:44:50|4384.41|4384.41|4385.45|4385.45|4385.45|4385.45|4384.41|4384.41|0
1641285900000|2022-01-04 08:45:00|4385.51|4385.51|4386.52|4386.52|4386.52|4386.52|4385.51|4385.51|0
1641285910000|2022-01-04 08:45:10|4386.21|4386.21|4386.71|4386.71|4386.71|4386.71|4386.21|4386.21|0
1641285920000|2022-01-04 08:45:20|4386.4|4386.4|4386.74|4386.74|4386.74|4386.74|4386.4|4386.4|0
1641285930000|2022-01-04 08:45:30|4386.83|4386.83|4386.79|4386.79|4387.01|4387.01|4386.79|4386.79|0
1641285940000|2022-01-04 08:45:40|4386.48|4386.48|4387.57|4387.57|4387.72|4387.72|4386.48|4386.48|0
1641285950000|2022-01-04 08:45:50|4387.41|4387.41|4388.23|4388.23|4388.23|4388.23|4387.41|4387.41|0
1641285960000|2022-01-04 08:46:00|4388.08|4388.08|4387.14|4387.14|4388.08|4388.08|4387.14|4387.14|0
1641285980000|2022-01-04 08:46:20|4386.99|4386.99|4387.46|4387.46|4387.65|4387.65|4386.99|4386.99|0
1641285990000|2022-01-04 08:46:30|4387.44|4387.44|4387.23|4387.23|4387.44|4387.44|4387.23|4387.23|0
1641286000000|2022-01-04 08:46:40|4387.41|4387.41|4387.41|4387.41|4387.41|4387.41|4387.41|4387.41|0
1641286010000|2022-01-04 08:46:50|4387.57|4387.57|4387.57|4387.57|4387.57|4387.57|4387.57|4387.57|0
1641286020000|2022-01-04 08:47:00|4387.47|4387.47|4387.75|4387.75|4387.75|4387.75|4387.44|4387.44|0
1641286030000|2022-01-04 08:47:10|4388.06|4388.06|4388.31|4388.31|4388.47|4388.47|4388.06|4388.06|0
1641286040000|2022-01-04 08:47:20|4388.19|4388.19|4388.19|4388.19|4388.38|4388.38|4388.19|4388.19|0
1641286050000|2022-01-04 08:47:30|4388.5|4388.5|4388.62|4388.62|4388.62|4388.62|4388.41|4388.41|0
1641286060000|2022-01-04 08:47:40|4388.68|4388.68|4387.79|4387.79|4388.68|4388.68|4387.79|4387.79|0
1641286070000|2022-01-04 08:47:50|4387.91|4387.91|4386.79|4386.79|4387.91|4387.91|4386.79|4386.79|0
1641286080000|2022-01-04 08:48:00|4386.63|4386.63|4386.22|4386.22|4386.71|4386.71|4386.22|4386.22|0
1641286090000|2022-01-04 08:48:10|4386.17|4386.17|4385.49|4385.49|4386.17|4386.17|4384.93|4384.93|0
1641286100000|2022-01-04 08:48:20|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|0
1641286110000|2022-01-04 08:48:30|4384.95|4384.95|4384.95|4384.95|4384.95|4384.95|4384.95|4384.95|0
1641286120000|2022-01-04 08:48:40|4384.63|4384.63|4384.63|4384.63|4384.63|4384.63|4384.63|4384.63|0
1641286130000|2022-01-04 08:48:50|4384.73|4384.73|4385.29|4385.29|4385.29|4385.29|4384.73|4384.73|0
1641286150000|2022-01-04 08:49:10|4385.11|4385.11|4384.99|4384.99|4385.49|4385.49|4384.87|4384.87|0
1641286160000|2022-01-04 08:49:20|4384.9|4384.9|4384.7|4384.7|4384.9|4384.9|4384.39|4384.39|0
1641286170000|2022-01-04 08:49:30|4384.89|4384.89|4384.56|4384.56|4384.89|4384.89|4384.56|4384.56|0
1641286180000|2022-01-04 08:49:40|4384.44|4384.44|4384.38|4384.38|4384.44|4384.44|4384.38|4384.38|0
1641286190000|2022-01-04 08:49:50|4384.5|4384.5|4384.44|4384.44|4384.5|4384.5|4384.44|4384.44|0
1641286200000|2022-01-04 08:50:00|4384.53|4384.53|4384.53|4384.53|4384.53|4384.53|4384.53|4384.53|0
1641286210000|2022-01-04 08:50:10|4383.91|4383.91|4383.91|4383.91|4383.91|4383.91|4383.91|4383.91|0
1641286220000|2022-01-04 08:50:20|4383.6|4383.6|4383.48|4383.48|4383.6|4383.6|4383.48|4383.48|0
1641286230000|2022-01-04 08:50:30|4383.72|4383.72|4383.94|4383.94|4384.09|4384.09|4383.66|4383.66|0
1641286240000|2022-01-04 08:50:40|4383.78|4383.78|4383.93|4383.93|4383.93|4383.93|4383.78|4383.78|0
1641286250000|2022-01-04 08:50:50|4383.99|4383.99|4383.93|4383.93|4383.99|4383.99|4383.93|4383.93|0
1641286260000|2022-01-04 08:51:00|4383.62|4383.62|4383.16|4383.16|4383.62|4383.62|4383.16|4383.16|0
1641286270000|2022-01-04 08:51:10|4383.31|4383.31|4383.31|4383.31|4383.31|4383.31|4383.31|4383.31|0
1641286280000|2022-01-04 08:51:20|4382.69|4382.69|4382.69|4382.69|4382.69|4382.69|4382.69|4382.69|0
1641286290000|2022-01-04 08:51:30|4382.57|4382.57|4382.5|4382.5|4382.57|4382.57|4382.5|4382.5|0
1641286300000|2022-01-04 08:51:40|4382.43|4382.43|4382.37|4382.37|4382.43|4382.43|4382.37|4382.37|0
1641286310000|2022-01-04 08:51:50|4382.49|4382.49|4382.8|4382.8|4382.8|4382.8|4382.49|4382.49|0
1641286320000|2022-01-04 08:52:00|4383.11|4383.11|4382.67|4382.67|4383.32|4383.32|4382.67|4382.67|0
1641286330000|2022-01-04 08:52:10|4382.6|4382.6|4383.06|4383.06|4383.37|4383.37|4382.6|4382.6|0
1641286340000|2022-01-04 08:52:20|4383.22|4383.22|4383.03|4383.03|4383.22|4383.22|4383.03|4383.03|0
1641286350000|2022-01-04 08:52:30|4382.85|4382.85|4383.48|4383.48|4383.48|4383.48|4382.85|4382.85|0
1641286360000|2022-01-04 08:52:40|4383.57|4383.57|4382.32|4382.32|4383.57|4383.57|4382.32|4382.32|0
1641286370000|2022-01-04 08:52:50|4382.15|4382.15|4382.71|4382.71|4382.71|4382.71|4382.09|4382.09|0
1641286380000|2022-01-04 08:53:00|4382.69|4382.69|4382.69|4382.69|4382.69|4382.69|4382.69|4382.69|0
1641286390000|2022-01-04 08:53:10|4382.76|4382.76|4382.51|4382.51|4382.76|4382.76|4382.51|4382.51|0
1641286400000|2022-01-04 08:53:20|4382.82|4382.82|4383.25|4383.25|4383.25|4383.25|4382.73|4382.73|0
1641286410000|2022-01-04 08:53:30|4383.41|4383.41|4383.72|4383.72|4383.72|4383.72|4383.41|4383.41|0
1641286420000|2022-01-04 08:53:40|4384.03|4384.03|4384.43|4384.43|4384.43|4384.43|4383.97|4383.97|0
1641286430000|2022-01-04 08:53:50|4384.12|4384.12|4384.29|4384.29|4384.29|4384.29|4384.12|4384.12|0
1641286440000|2022-01-04 08:54:00|4383.98|4383.98|4384.57|4384.57|4384.57|4384.57|4383.85|4383.85|0
1641286450000|2022-01-04 08:54:10|4384.26|4384.26|4383.95|4383.95|4384.26|4384.26|4383.95|4383.95|0
1641286480000|2022-01-04 08:54:40|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|0
1641286490000|2022-01-04 08:54:50|4383.17|4383.17|4383.21|4383.21|4383.21|4383.21|4383.02|4383.02|0
1641286500000|2022-01-04 08:55:00|4383.23|4383.23|4383.23|4383.23|4383.23|4383.23|4383.23|4383.23|0
1641286510000|2022-01-04 08:55:10|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|4382.77|4382.77|0
1641286520000|2022-01-04 08:55:20|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|0
1641286530000|2022-01-04 08:55:30|4383.7|4383.7|4384.17|4384.17|4384.17|4384.17|4383.7|4383.7|0
1641286540000|2022-01-04 08:55:40|4383.55|4383.55|4383.39|4383.39|4383.55|4383.55|4383.39|4383.39|0
1641286560000|2022-01-04 08:56:00|4383.3|4383.3|4382.79|4382.79|4383.92|4383.92|4382.76|4382.76|0
1641286570000|2022-01-04 08:56:10|4382.83|4382.83|4380.95|4380.95|4382.83|4382.83|4380.95|4380.95|0
1641286580000|2022-01-04 08:56:20|4381|4381|4381.02|4381.02|4381.02|4381.02|4381|4381|0
1641286590000|2022-01-04 08:56:30|4381.2|4381.2|4381.14|4381.14|4381.2|4381.2|4381.14|4381.14|0
1641286600000|2022-01-04 08:56:40|4381.2|4381.2|4381.26|4381.26|4381.26|4381.26|4381.2|4381.2|0
1641286610000|2022-01-04 08:56:50|4381.41|4381.41|4381.41|4381.41|4381.41|4381.41|4381.41|4381.41|0
1641286620000|2022-01-04 08:57:00|4380.95|4380.95|4381.79|4381.79|4381.79|4381.79|4380.64|4380.64|0
1641286630000|2022-01-04 08:57:10|4381.94|4381.94|4381.55|4381.55|4381.94|4381.94|4381.55|4381.55|0
1641286640000|2022-01-04 08:57:20|4381.7|4381.7|4382.95|4382.95|4383.26|4383.26|4381.7|4381.7|0
1641286650000|2022-01-04 08:57:30|4383.07|4383.07|4383.07|4383.07|4383.07|4383.07|4383.07|4383.07|0
1641286670000|2022-01-04 08:57:50|4382.95|4382.95|4382.95|4382.95|4382.95|4382.95|4382.95|4382.95|0
1641286680000|2022-01-04 08:58:00|4382.77|4382.77|4382.8|4382.8|4382.89|4382.89|4382.77|4382.77|0
1641286690000|2022-01-04 08:58:10|4382.95|4382.95|4382.88|4382.88|4382.95|4382.95|4382.64|4382.64|0
1641286700000|2022-01-04 08:58:20|4382.98|4382.98|4383.13|4383.13|4383.13|4383.13|4382.98|4382.98|0
1641286710000|2022-01-04 08:58:30|4382.95|4382.95|4382.95|4382.95|4382.95|4382.95|4382.95|4382.95|0
1641286740000|2022-01-04 08:59:00|4382.91|4382.91|4382.8|4382.8|4382.92|4382.92|4382.79|4382.79|0
1641286750000|2022-01-04 08:59:10|4382.74|4382.74|4382.86|4382.86|4382.86|4382.86|4382.74|4382.74|0
1641286760000|2022-01-04 08:59:20|4382.98|4382.98|4383.26|4383.26|4383.32|4383.32|4382.98|4382.98|0
1641286770000|2022-01-04 08:59:30|4383.38|4383.38|4383.38|4383.38|4383.38|4383.38|4383.29|4383.29|0
1641286780000|2022-01-04 08:59:40|4383.2|4383.2|4382.26|4382.26|4383.2|4383.2|4382.26|4382.26|0
1641286790000|2022-01-04 08:59:50|4382.11|4382.11|4381.86|4381.86|4382.11|4382.11|4381.86|4381.86|0
1641286800000|2022-01-04 09:00:00|4381.77|4381.77|4381.34|4381.34|4381.77|4381.77|4381.34|4381.34|0
1641286810000|2022-01-04 09:00:10|4381.32|4381.32|4381.29|4381.29|4381.32|4381.32|4381.29|4381.29|0
1641286820000|2022-01-04 09:00:20|4381.6|4381.6|4382.23|4382.23|4382.23|4382.23|4381.6|4381.6|0
1641286830000|2022-01-04 09:00:30|4382.18|4382.18|4382.49|4382.49|4382.8|4382.8|4382.18|4382.18|0
1641286840000|2022-01-04 09:00:40|4382.58|4382.58|4383.08|4383.08|4383.17|4383.17|4382.4|4382.4|0
1641286860000|2022-01-04 09:01:00|4383.1|4383.1|4383.04|4383.04|4383.1|4383.1|4383.02|4383.02|0
1641286870000|2022-01-04 09:01:10|4383.67|4383.67|4383.35|4383.35|4383.67|4383.67|4383.35|4383.35|0
1641286880000|2022-01-04 09:01:20|4382.73|4382.73|4382.73|4382.73|4382.73|4382.73|4382.73|4382.73|0
1641286890000|2022-01-04 09:01:30|4382.79|4382.79|4382.79|4382.79|4382.79|4382.79|4382.79|4382.79|0
1641286910000|2022-01-04 09:01:50|4383.41|4383.41|4383.57|4383.57|4383.57|4383.57|4383.41|4383.41|0
1641286920000|2022-01-04 09:02:00|4383.88|4383.88|4383.88|4383.88|4383.88|4383.88|4383.88|4383.88|0
1641286930000|2022-01-04 09:02:10|4383.57|4383.57|4382.88|4382.88|4383.57|4383.57|4382.88|4382.88|0
1641286940000|2022-01-04 09:02:20|4382.26|4382.26|4382.17|4382.17|4382.26|4382.26|4382.17|4382.17|0
1641286950000|2022-01-04 09:02:30|4382.48|4382.48|4382.68|4382.68|4382.68|4382.68|4382.17|4382.17|0
1641286960000|2022-01-04 09:02:40|4382.58|4382.58|4382.58|4382.58|4382.58|4382.58|4382.58|4382.58|0
1641286970000|2022-01-04 09:02:50|4382.43|4382.43|4381.81|4381.81|4382.43|4382.43|4381.81|4381.81|0
1641286980000|2022-01-04 09:03:00|4381.5|4381.5|4381.19|4381.19|4381.5|4381.5|4381.19|4381.19|0
1641287000000|2022-01-04 09:03:20|4380.88|4380.88|4380.58|4380.58|4380.88|4380.88|4380.52|4380.52|0
1641287010000|2022-01-04 09:03:30|4380.27|4380.27|4380.27|4380.27|4380.27|4380.27|4380.27|4380.27|0
1641287020000|2022-01-04 09:03:40|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|0
1641287030000|2022-01-04 09:03:50|4380.54|4380.54|4380.07|4380.07|4380.7|4380.7|4380.07|4380.07|0
1641287040000|2022-01-04 09:04:00|4379.73|4379.73|4379.86|4379.86|4379.86|4379.86|4379.73|4379.73|0
1641287050000|2022-01-04 09:04:10|4379.23|4379.23|4379.23|4379.23|4379.23|4379.23|4379.23|4379.23|0
1641287080000|2022-01-04 09:04:40|4379.29|4379.29|4378.18|4378.18|4379.29|4379.29|4378.18|4378.18|0
1641287090000|2022-01-04 09:04:50|4378.22|4378.22|4378.2|4378.2|4378.66|4378.66|4378.2|4378.2|0
1641287100000|2022-01-04 09:05:00|4377.89|4377.89|4377.57|4377.57|4377.89|4377.89|4377.57|4377.57|0
1641287110000|2022-01-04 09:05:10|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|0
1641287130000|2022-01-04 09:05:30|4377.19|4377.19|4377.21|4377.21|4377.24|4377.24|4377.14|4377.14|0
1641287140000|2022-01-04 09:05:40|4377.27|4377.27|4377.74|4377.74|4377.74|4377.74|4377.27|4377.27|0
1641287150000|2022-01-04 09:05:50|4378.36|4378.36|4378.28|4378.28|4378.36|4378.36|4378.28|4378.28|0
1641287160000|2022-01-04 09:06:00|4378.04|4378.04|4378.25|4378.25|4378.25|4378.25|4378.04|4378.04|0
1641287180000|2022-01-04 09:06:20|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|0
1641287200000|2022-01-04 09:06:40|4378.35|4378.35|4378.04|4378.04|4378.35|4378.35|4378.04|4378.04|0
1641287210000|2022-01-04 09:06:50|4377.42|4377.42|4377.88|4377.88|4377.88|4377.88|4377.42|4377.42|0
1641287220000|2022-01-04 09:07:00|4377.7|4377.7|4377.37|4377.37|4377.7|4377.7|4377.06|4377.06|0
1641287230000|2022-01-04 09:07:10|4377.43|4377.43|4377.58|4377.58|4377.58|4377.58|4377.43|4377.43|0
1641287240000|2022-01-04 09:07:20|4377.76|4377.76|4377.76|4377.76|4377.76|4377.76|4377.76|4377.76|0
1641287260000|2022-01-04 09:07:40|4377.91|4377.91|4378.22|4378.22|4378.22|4378.22|4377.91|4377.91|0
1641287270000|2022-01-04 09:07:50|4378.37|4378.37|4378.22|4378.22|4378.37|4378.37|4378.22|4378.22|0
1641287280000|2022-01-04 09:08:00|4378.13|4378.13|4378.31|4378.31|4378.31|4378.31|4378.13|4378.13|0
1641287290000|2022-01-04 09:08:10|4378.16|4378.16|4377.48|4377.48|4378.18|4378.18|4377.48|4377.48|0
1641287300000|2022-01-04 09:08:20|4377.17|4377.17|4377.03|4377.03|4377.17|4377.17|4377.03|4377.03|0
1641287310000|2022-01-04 09:08:30|4376.97|4376.97|4376.35|4376.35|4376.97|4376.97|4376.35|4376.35|0
1641287320000|2022-01-04 09:08:40|4376.66|4376.66|4376.66|4376.66|4376.66|4376.66|4376.66|4376.66|0
1641287330000|2022-01-04 09:08:50|4376.56|4376.56|4376.38|4376.38|4376.59|4376.59|4376.38|4376.38|0
1641287340000|2022-01-04 09:09:00|4376.69|4376.69|4376.69|4376.69|4376.69|4376.69|4376.69|4376.69|0
1641287350000|2022-01-04 09:09:10|4376.75|4376.75|4376.77|4376.77|4376.79|4376.79|4376.75|4376.75|0
1641287360000|2022-01-04 09:09:20|4377.08|4377.08|4377.14|4377.14|4377.14|4377.14|4377.08|4377.08|0
1641287370000|2022-01-04 09:09:30|4376.83|4376.83|4376.83|4376.83|4376.83|4376.83|4376.83|4376.83|0
1641287380000|2022-01-04 09:09:40|4376.74|4376.74|4376.92|4376.92|4376.98|4376.98|4376.74|4376.74|0
1641287410000|2022-01-04 09:10:10|4376.99|4376.99|4377.08|4377.08|4377.19|4377.19|4376.99|4376.99|0
1641287420000|2022-01-04 09:10:20|4377.12|4377.12|4376.85|4376.85|4377.16|4377.16|4376.85|4376.85|0
1641287430000|2022-01-04 09:10:30|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|0
1641287460000|2022-01-04 09:11:00|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|0
1641287480000|2022-01-04 09:11:20|4375.73|4375.73|4374.83|4374.83|4375.73|4375.73|4374.83|4374.83|0
1641287490000|2022-01-04 09:11:30|4374.76|4374.76|4374.71|4374.71|4374.76|4374.76|4374.71|4374.71|0
1641287500000|2022-01-04 09:11:40|4374.4|4374.4|4374.57|4374.57|4374.57|4374.57|4374.4|4374.4|0
1641287510000|2022-01-04 09:11:50|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|0
1641287530000|2022-01-04 09:12:10|4374.54|4374.54|4374.32|4374.32|4374.54|4374.54|4374.32|4374.32|0
1641287540000|2022-01-04 09:12:20|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|0
1641287550000|2022-01-04 09:12:30|4375.57|4375.57|4375.75|4375.75|4375.75|4375.75|4375.57|4375.57|0
1641287560000|2022-01-04 09:12:40|4375.69|4375.69|4375.92|4375.92|4375.92|4375.92|4375.69|4375.69|0
1641287570000|2022-01-04 09:12:50|4376.23|4376.23|4376.39|4376.39|4376.39|4376.39|4376.23|4376.23|0
1641287580000|2022-01-04 09:13:00|4376.27|4376.27|4376.27|4376.27|4376.27|4376.27|4376.27|4376.27|0
1641287590000|2022-01-04 09:13:10|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|0
1641287600000|2022-01-04 09:13:20|4376.34|4376.34|4376.16|4376.16|4376.34|4376.34|4376.16|4376.16|0
1641287610000|2022-01-04 09:13:30|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|0
1641287620000|2022-01-04 09:13:40|4377.29|4377.29|4377.4|4377.4|4377.4|4377.4|4377.29|4377.29|0
1641287630000|2022-01-04 09:13:50|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|0
1641287640000|2022-01-04 09:14:00|4377.45|4377.45|4377.75|4377.75|4377.75|4377.75|4377.45|4377.45|0
1641287650000|2022-01-04 09:14:10|4378.06|4378.06|4378.37|4378.37|4378.37|4378.37|4378.06|4378.06|0
1641287660000|2022-01-04 09:14:20|4378.68|4378.68|4378.68|4378.68|4378.68|4378.68|4378.68|4378.68|0
1641287670000|2022-01-04 09:14:30|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|0
1641287680000|2022-01-04 09:14:40|4379.18|4379.18|4379.49|4379.49|4379.49|4379.49|4379.18|4379.18|0
1641287700000|2022-01-04 09:15:00|4379.18|4379.18|4380.42|4380.42|4380.42|4380.42|4379.18|4379.18|0
1641287710000|2022-01-04 09:15:10|4379.7|4379.7|4379.7|4379.7|4379.7|4379.7|4379.7|4379.7|0
1641287720000|2022-01-04 09:15:20|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|0
1641287730000|2022-01-04 09:15:30|4379.95|4379.95|4379.97|4379.97|4380.01|4380.01|4379.95|4379.95|0
1641287750000|2022-01-04 09:15:50|4379.35|4379.35|4379.35|4379.35|4379.35|4379.35|4379.35|4379.35|0
1641287760000|2022-01-04 09:16:00|4379.41|4379.41|4379.84|4379.84|4380.15|4380.15|4379.41|4379.41|0
1641287780000|2022-01-04 09:16:20|4380.15|4380.15|4380.15|4380.15|4380.15|4380.15|4380.15|4380.15|0
1641287790000|2022-01-04 09:16:30|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|0
1641287800000|2022-01-04 09:16:40|4379.93|4379.93|4380.01|4380.01|4380.01|4380.01|4379.93|4379.93|0
1641287830000|2022-01-04 09:17:10|4380.1|4380.1|4379.93|4379.93|4380.1|4380.1|4379.93|4379.93|0
1641287840000|2022-01-04 09:17:20|4379.83|4379.83|4380.28|4380.28|4380.46|4380.46|4379.83|4379.83|0
1641287850000|2022-01-04 09:17:30|4379.66|4379.66|4379.4|4379.4|4379.66|4379.66|4379.4|4379.4|0
1641287860000|2022-01-04 09:17:40|4378.93|4378.93|4379.18|4379.18|4379.4|4379.4|4378.93|4378.93|0
1641287870000|2022-01-04 09:17:50|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|0
1641287890000|2022-01-04 09:18:10|4378.93|4378.93|4378.93|4378.93|4378.93|4378.93|4378.93|4378.93|0
1641287900000|2022-01-04 09:18:20|4378.77|4378.77|4378.28|4378.28|4378.77|4378.77|4378.28|4378.28|0
1641287910000|2022-01-04 09:18:30|4378.19|4378.19|4378.51|4378.51|4378.51|4378.51|4378.1|4378.1|0
1641287920000|2022-01-04 09:18:40|4376.95|4376.95|4376.91|4376.91|4376.95|4376.95|4376.91|4376.91|0
1641287930000|2022-01-04 09:18:50|4376.96|4376.96|4376.85|4376.85|4376.96|4376.96|4376.85|4376.85|0
1641287940000|2022-01-04 09:19:00|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|0
1641287950000|2022-01-04 09:19:10|4378.07|4378.07|4378.07|4378.07|4378.07|4378.07|4378.07|4378.07|0
1641287960000|2022-01-04 09:19:20|4378.14|4378.14|4378.14|4378.14|4378.14|4378.14|4378.14|4378.14|0
1641287970000|2022-01-04 09:19:30|4378.16|4378.16|4378.34|4378.34|4378.34|4378.34|4378.16|4378.16|0
1641287980000|2022-01-04 09:19:40|4378.65|4378.65|4378.53|4378.53|4378.65|4378.65|4378.53|4378.53|0
1641287990000|2022-01-04 09:19:50|4378.69|4378.69|4378.84|4378.84|4378.84|4378.84|4378.69|4378.69|0
1641288000000|2022-01-04 09:20:00|4378.75|4378.75|4379.58|4379.58|4379.58|4379.58|4378.56|4378.56|0
1641288010000|2022-01-04 09:20:10|4379.89|4379.89|4380.08|4380.08|4380.08|4380.08|4379.89|4379.89|0
1641288020000|2022-01-04 09:20:20|4380.39|4380.39|4380.39|4380.39|4380.39|4380.39|4380.39|4380.39|0
1641288030000|2022-01-04 09:20:30|4381.01|4381.01|4380.55|4380.55|4381.01|4381.01|4380.55|4380.55|0
1641288040000|2022-01-04 09:20:40|4380.49|4380.49|4380.18|4380.18|4380.49|4380.49|4380.18|4380.18|0
1641288050000|2022-01-04 09:20:50|4380.11|4380.11|4380.48|4380.48|4380.57|4380.57|4380.11|4380.11|0
1641288060000|2022-01-04 09:21:00|4380.29|4380.29|4380.63|4380.63|4380.63|4380.63|4380.29|4380.29|0
1641288070000|2022-01-04 09:21:10|4380.54|4380.54|4380.19|4380.19|4381.28|4381.28|4380.19|4380.19|0
1641288080000|2022-01-04 09:21:20|4380.29|4380.29|4380.38|4380.38|4380.38|4380.38|4380.29|4380.29|0
1641288090000|2022-01-04 09:21:30|4380.44|4380.44|4381.29|4381.29|4381.29|4381.29|4380.44|4380.44|0
1641288100000|2022-01-04 09:21:40|4381.45|4381.45|4381.6|4381.6|4381.72|4381.72|4381.09|4381.09|0
1641288110000|2022-01-04 09:21:50|4381.42|4381.42|4381.73|4381.73|4381.73|4381.73|4381.42|4381.42|0
1641288120000|2022-01-04 09:22:00|4382.04|4382.04|4382.66|4382.66|4382.66|4382.66|4382.04|4382.04|0
1641288150000|2022-01-04 09:22:30|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|0
1641288160000|2022-01-04 09:22:40|4382.66|4382.66|4381.88|4381.88|4382.66|4382.66|4381.88|4381.88|0
1641288170000|2022-01-04 09:22:50|4382.2|4382.2|4382.35|4382.35|4382.35|4382.35|4382.2|4382.2|0
1641288180000|2022-01-04 09:23:00|4382.04|4382.04|4382.09|4382.09|4382.09|4382.09|4382.04|4382.04|0
1641288190000|2022-01-04 09:23:10|4381.93|4381.93|4381.58|4381.58|4381.93|4381.93|4381.58|4381.58|0
1641288200000|2022-01-04 09:23:20|4381.67|4381.67|4381.58|4381.58|4381.67|4381.67|4381.58|4381.58|0
1641288210000|2022-01-04 09:23:30|4381.34|4381.34|4380.69|4380.69|4381.34|4381.34|4380.69|4380.69|0
1641288220000|2022-01-04 09:23:40|4380.92|4380.92|4380.36|4380.36|4380.98|4380.98|4380.36|4380.36|0
1641288230000|2022-01-04 09:23:50|4380.67|4380.67|4380.73|4380.73|4380.73|4380.73|4380.67|4380.67|0
1641288240000|2022-01-04 09:24:00|4381.04|4381.04|4381.97|4381.97|4381.97|4381.97|4381.04|4381.04|0
1641288250000|2022-01-04 09:24:10|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|0
1641288260000|2022-01-04 09:24:20|4381.97|4381.97|4382.59|4382.59|4382.59|4382.59|4381.97|4381.97|0
1641288270000|2022-01-04 09:24:30|4383.21|4383.21|4382.98|4382.98|4383.21|4383.21|4382.98|4382.98|0
1641288280000|2022-01-04 09:24:40|4382.86|4382.86|4383.08|4383.08|4383.08|4383.08|4382.86|4382.86|0
1641288300000|2022-01-04 09:25:00|4383.24|4383.24|4383.28|4383.28|4383.28|4383.28|4383.16|4383.16|0
1641288310000|2022-01-04 09:25:10|4383.3|4383.3|4383.19|4383.19|4383.3|4383.3|4383.19|4383.19|0
1641288320000|2022-01-04 09:25:20|4382.56|4382.56|4382.87|4382.87|4382.87|4382.87|4382.56|4382.56|0
1641288340000|2022-01-04 09:25:40|4383.19|4383.19|4383.19|4383.19|4383.19|4383.19|4383.19|4383.19|0
1641288360000|2022-01-04 09:26:00|4382.87|4382.87|4382.37|4382.37|4382.87|4382.87|4382.21|4382.21|0
1641288370000|2022-01-04 09:26:10|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|0
1641288390000|2022-01-04 09:26:30|4381.77|4381.77|4381.96|4381.96|4381.96|4381.96|4381.77|4381.77|0
1641288400000|2022-01-04 09:26:40|4382.05|4382.05|4381.97|4381.97|4382.05|4382.05|4381.97|4381.97|0
1641288410000|2022-01-04 09:26:50|4382.12|4382.12|4382.12|4382.12|4382.12|4382.12|4382.12|4382.12|0
1641288420000|2022-01-04 09:27:00|4381.96|4381.96|4382.19|4382.19|4382.31|4382.31|4381.96|4381.96|0
1641288430000|2022-01-04 09:27:10|4382.09|4382.09|4382.06|4382.06|4382.21|4382.21|4382.06|4382.06|0
1641288440000|2022-01-04 09:27:20|4382.18|4382.18|4382.03|4382.03|4382.18|4382.18|4382.03|4382.03|0
1641288450000|2022-01-04 09:27:30|4381.98|4381.98|4382.16|4382.16|4382.16|4382.16|4381.98|4381.98|0
1641288470000|2022-01-04 09:27:50|4382.47|4382.47|4382.47|4382.47|4382.47|4382.47|4382.47|4382.47|0
1641288480000|2022-01-04 09:28:00|4382.16|4382.16|4382.27|4382.27|4382.27|4382.27|4382.16|4382.16|0
1641288490000|2022-01-04 09:28:10|4382.22|4382.22|4382.22|4382.22|4382.22|4382.22|4382.22|4382.22|0
1641288510000|2022-01-04 09:28:30|4381.9|4381.9|4381.9|4381.9|4381.9|4381.9|4381.9|4381.9|0
1641288520000|2022-01-04 09:28:40|4382.22|4382.22|4382.22|4382.22|4382.22|4382.22|4382.22|4382.22|0
1641288530000|2022-01-04 09:28:50|4381.9|4381.9|4381.9|4381.9|4381.9|4381.9|4381.9|4381.9|0
1641288540000|2022-01-04 09:29:00|4381.99|4381.99|4383.41|4383.41|4383.41|4383.41|4381.99|4381.99|0
1641288550000|2022-01-04 09:29:10|4383.47|4383.47|4383.75|4383.75|4383.75|4383.75|4383.45|4383.45|0
1641288560000|2022-01-04 09:29:20|4383.84|4383.84|4383.84|4383.84|4383.84|4383.84|4383.84|4383.84|0
1641288570000|2022-01-04 09:29:30|4383.99|4383.99|4383.99|4383.99|4383.99|4383.99|4383.99|4383.99|0
1641288580000|2022-01-04 09:29:40|4384.61|4384.61|4384.79|4384.79|4384.79|4384.79|4384.61|4384.61|0
1641288590000|2022-01-04 09:29:50|4384.95|4384.95|4384.56|4384.56|4384.95|4384.95|4384.56|4384.56|0
1641288600000|2022-01-04 09:30:00|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|0
1641288610000|2022-01-04 09:30:10|4384.09|4384.09|4384.09|4384.09|4384.09|4384.09|4384.09|4384.09|0
1641288620000|2022-01-04 09:30:20|4384.65|4384.65|4384.25|4384.25|4384.74|4384.74|4384.25|4384.25|0
1641288630000|2022-01-04 09:30:30|4384.53|4384.53|4384.09|4384.09|4384.53|4384.53|4384.09|4384.09|0
1641288640000|2022-01-04 09:30:40|4383.78|4383.78|4383.7|4383.7|4383.78|4383.78|4383.6|4383.6|0
1641288660000|2022-01-04 09:31:00|4383.54|4383.54|4382.94|4382.94|4383.54|4383.54|4382.61|4382.61|0
1641288680000|2022-01-04 09:31:20|4381.61|4381.61|4381.12|4381.12|4381.61|4381.61|4380.8|4380.8|0
1641288720000|2022-01-04 09:32:00|4381.43|4381.43|4381.12|4381.12|4381.43|4381.43|4381.12|4381.12|0
1641288730000|2022-01-04 09:32:10|4381|4381|4381|4381|4381|4381|4381|4381|0
1641288740000|2022-01-04 09:32:20|4380.9|4380.9|4381.06|4381.06|4381.06|4381.06|4380.9|4380.9|0
1641288750000|2022-01-04 09:32:30|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|0
1641288760000|2022-01-04 09:32:40|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|0
1641288770000|2022-01-04 09:32:50|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|0
1641288780000|2022-01-04 09:33:00|4380.65|4380.65|4380.81|4380.81|4380.96|4380.96|4380.56|4380.56|0
1641288790000|2022-01-04 09:33:10|4380.65|4380.65|4380.11|4380.11|4380.65|4380.65|4380.11|4380.11|0
1641288800000|2022-01-04 09:33:20|4379.95|4379.95|4379.93|4379.93|4380.05|4380.05|4379.93|4379.93|0
1641288810000|2022-01-04 09:33:30|4379.9|4379.9|4379.72|4379.72|4379.9|4379.9|4379.72|4379.72|0
1641288820000|2022-01-04 09:33:40|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|0
1641288830000|2022-01-04 09:33:50|4379.79|4379.79|4379.83|4379.83|4379.83|4379.83|4379.79|4379.79|0
1641288840000|2022-01-04 09:34:00|4379.99|4379.99|4379.99|4379.99|4379.99|4379.99|4379.99|4379.99|0
1641288850000|2022-01-04 09:34:10|4379.21|4379.21|4379.4|4379.4|4379.52|4379.52|4379.21|4379.21|0
1641288860000|2022-01-04 09:34:20|4379.09|4379.09|4379.09|4379.09|4379.09|4379.09|4378.78|4378.78|0
1641288870000|2022-01-04 09:34:30|4378.9|4378.9|4378.9|4378.9|4378.9|4378.9|4378.9|4378.9|0
1641288880000|2022-01-04 09:34:40|4377.97|4377.97|4377.97|4377.97|4377.97|4377.97|4377.97|4377.97|0
1641288890000|2022-01-04 09:34:50|4377.51|4377.51|4377.05|4377.05|4377.55|4377.55|4377.05|4377.05|0
1641288900000|2022-01-04 09:35:00|4376.9|4376.9|4377.31|4377.31|4377.34|4377.34|4376.66|4376.66|0
1641288930000|2022-01-04 09:35:30|4377.61|4377.61|4377.61|4377.61|4377.67|4377.67|4377.61|4377.61|0
1641288940000|2022-01-04 09:35:40|4377.92|4377.92|4378.93|4378.93|4378.93|4378.93|4377.92|4377.92|0
1641288950000|2022-01-04 09:35:50|4378.62|4378.62|4378.93|4378.93|4378.93|4378.93|4378.62|4378.62|0
1641288960000|2022-01-04 09:36:00|4379.05|4379.05|4379.22|4379.22|4379.22|4379.22|4379.05|4379.05|0
1641288970000|2022-01-04 09:36:10|4379.07|4379.07|4378.39|4378.39|4379.07|4379.07|4378.39|4378.39|0
1641288980000|2022-01-04 09:36:20|4378.27|4378.27|4377.81|4377.81|4378.27|4378.27|4377.81|4377.81|0
1641288990000|2022-01-04 09:36:30|4378.12|4378.12|4378.27|4378.27|4378.27|4378.27|4378.12|4378.12|0
1641289000000|2022-01-04 09:36:40|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|0
1641289020000|2022-01-04 09:37:00|4378.02|4378.02|4377.6|4377.6|4378.02|4378.02|4377.6|4377.6|0
1641289030000|2022-01-04 09:37:10|4378.23|4378.23|4378.29|4378.29|4378.29|4378.29|4378.23|4378.23|0
1641289040000|2022-01-04 09:37:20|4378.47|4378.47|4378.78|4378.78|4378.78|4378.78|4378.47|4378.47|0
1641289060000|2022-01-04 09:37:40|4378.94|4378.94|4378.94|4378.94|4378.94|4378.94|4378.94|4378.94|0
1641289080000|2022-01-04 09:38:00|4378.31|4378.31|4378|4378|4378.31|4378.31|4378|4378|0
1641289090000|2022-01-04 09:38:10|4378.63|4378.63|4378.94|4378.94|4378.94|4378.94|4378.63|4378.63|0
1641289100000|2022-01-04 09:38:20|4379.09|4379.09|4380.27|4380.27|4380.27|4380.27|4379.09|4379.09|0
1641289120000|2022-01-04 09:38:40|4380.43|4380.43|4380.48|4380.48|4380.48|4380.48|4380.43|4380.43|0
1641289130000|2022-01-04 09:38:50|4381.42|4381.42|4380.67|4380.67|4381.42|4381.42|4380.67|4380.67|0
1641289140000|2022-01-04 09:39:00|4380.72|4380.72|4380.74|4380.74|4381.05|4381.05|4380.72|4380.72|0
1641289150000|2022-01-04 09:39:10|4380.62|4380.62|4380.62|4380.62|4380.62|4380.62|4380.62|4380.62|0
1641289160000|2022-01-04 09:39:20|4380|4380|4380.56|4380.56|4380.62|4380.62|4380|4380|0
1641289170000|2022-01-04 09:39:30|4380.59|4380.59|4381.23|4381.23|4381.23|4381.23|4380.59|4380.59|0
1641289190000|2022-01-04 09:39:50|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|0
1641289200000|2022-01-04 09:40:00|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|0
1641289210000|2022-01-04 09:40:10|4381.17|4381.17|4381.17|4381.17|4381.17|4381.17|4381.17|4381.17|0
1641289220000|2022-01-04 09:40:20|4381|4381|4380.71|4380.71|4381.09|4381.09|4380.71|4380.71|0
1641289230000|2022-01-04 09:40:30|4380.65|4380.65|4380.76|4380.76|4380.76|4380.76|4380.65|4380.65|0
1641289240000|2022-01-04 09:40:40|4381.08|4381.08|4381.08|4381.08|4381.08|4381.08|4381.08|4381.08|0
1641289260000|2022-01-04 09:41:00|4380.76|4380.76|4380.54|4380.54|4380.76|4380.76|4380.54|4380.54|0
1641289270000|2022-01-04 09:41:10|4380.44|4380.44|4380.56|4380.56|4380.56|4380.56|4380.4|4380.4|0
1641289280000|2022-01-04 09:41:20|4380.71|4380.71|4381.33|4381.33|4381.33|4381.33|4380.71|4380.71|0
1641289290000|2022-01-04 09:41:30|4381.49|4381.49|4381.64|4381.64|4381.64|4381.64|4381.49|4381.49|0
1641289300000|2022-01-04 09:41:40|4381.33|4381.33|4380.71|4380.71|4381.33|4381.33|4380.71|4380.71|0
1641289310000|2022-01-04 09:41:50|4381.02|4381.02|4380.93|4380.93|4381.02|4381.02|4380.62|4380.62|0
1641289320000|2022-01-04 09:42:00|4380.78|4380.78|4381.14|4381.14|4381.14|4381.14|4380.78|4380.78|0
1641289330000|2022-01-04 09:42:10|4381.32|4381.32|4381.48|4381.48|4381.48|4381.48|4381.32|4381.32|0
1641289340000|2022-01-04 09:42:20|4382.41|4382.41|4382.18|4382.18|4382.41|4382.41|4382.1|4382.1|0
1641289350000|2022-01-04 09:42:30|4382.12|4382.12|4382.28|4382.28|4382.28|4382.28|4382.12|4382.12|0
1641289370000|2022-01-04 09:42:50|4382.9|4382.9|4382.9|4382.9|4382.9|4382.9|4382.9|4382.9|0
1641289380000|2022-01-04 09:43:00|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|0
1641289390000|2022-01-04 09:43:10|4383.15|4383.15|4383.19|4383.19|4383.19|4383.19|4383.15|4383.15|0
1641289410000|2022-01-04 09:43:30|4383.07|4383.07|4384.94|4384.94|4384.94|4384.94|4383.07|4383.07|0
1641289430000|2022-01-04 09:43:50|4384.91|4384.91|4385.07|4385.07|4385.07|4385.07|4384.91|4384.91|0
1641289440000|2022-01-04 09:44:00|4385.35|4385.35|4386.2|4386.2|4386.2|4386.2|4385.26|4385.26|0
1641289450000|2022-01-04 09:44:10|4385.88|4385.88|4385.82|4385.82|4385.88|4385.88|4385.82|4385.82|0
1641289470000|2022-01-04 09:44:30|4385.88|4385.88|4386.27|4386.27|4386.51|4386.51|4385.88|4385.88|0
1641289490000|2022-01-04 09:44:50|4386.33|4386.33|4386.64|4386.64|4386.64|4386.64|4386.33|4386.33|0
1641289500000|2022-01-04 09:45:00|4386.95|4386.95|4386.95|4386.95|4386.95|4386.95|4386.95|4386.95|0
1641289510000|2022-01-04 09:45:10|4387.1|4387.1|4387.14|4387.14|4387.16|4387.16|4387.1|4387.1|0
1641289520000|2022-01-04 09:45:20|4386.95|4386.95|4386.95|4386.95|4386.95|4386.95|4386.95|4386.95|0
1641289540000|2022-01-04 09:45:40|4387.42|4387.42|4387.72|4387.72|4387.72|4387.72|4387.42|4387.42|0
1641289550000|2022-01-04 09:45:50|4389.28|4389.28|4389.28|4389.28|4389.28|4389.28|4389.28|4389.28|0
1641289560000|2022-01-04 09:46:00|4389.25|4389.25|4389.25|4389.25|4389.25|4389.25|4389.25|4389.25|0
1641289570000|2022-01-04 09:46:10|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|0
1641289580000|2022-01-04 09:46:20|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|0
1641289600000|2022-01-04 09:46:40|4389.52|4389.52|4390.45|4390.45|4390.45|4390.45|4389.52|4389.52|0
1641289610000|2022-01-04 09:46:50|4390.76|4390.76|4391.22|4391.22|4391.22|4391.22|4390.76|4390.76|0
1641289620000|2022-01-04 09:47:00|4391.2|4391.2|4390.96|4390.96|4391.2|4391.2|4390.96|4390.96|0
1641289630000|2022-01-04 09:47:10|4390.65|4390.65|4391.08|4391.08|4391.27|4391.27|4390.65|4390.65|0
1641289640000|2022-01-04 09:47:20|4390.98|4390.98|4390.67|4390.67|4391.01|4391.01|4390.36|4390.36|0
1641289650000|2022-01-04 09:47:30|4390.76|4390.76|4390.7|4390.7|4390.76|4390.76|4390.7|4390.7|0
1641289660000|2022-01-04 09:47:40|4390.57|4390.57|4390.07|4390.07|4390.66|4390.66|4390.07|4390.07|0
1641289670000|2022-01-04 09:47:50|4389.75|4389.75|4389.7|4389.7|4389.75|4389.75|4389.7|4389.7|0
1641289680000|2022-01-04 09:48:00|4389.54|4389.54|4389.85|4389.85|4389.85|4389.85|4389.54|4389.54|0
1641289690000|2022-01-04 09:48:10|4389.54|4389.54|4389.23|4389.23|4389.54|4389.54|4388.92|4388.92|0
1641289700000|2022-01-04 09:48:20|4388.92|4388.92|4388.92|4388.92|4388.92|4388.92|4388.92|4388.92|0
1641289710000|2022-01-04 09:48:30|4388.77|4388.77|4388.33|4388.33|4388.77|4388.77|4388.33|4388.33|0
1641289720000|2022-01-04 09:48:40|4388.24|4388.24|4388.24|4388.24|4388.24|4388.24|4388.24|4388.24|0
1641289740000|2022-01-04 09:49:00|4388.09|4388.09|4387.61|4387.61|4388.09|4388.09|4387.61|4387.61|0
1641289750000|2022-01-04 09:49:10|4387.67|4387.67|4388.47|4388.47|4388.47|4388.47|4387.61|4387.61|0
1641289770000|2022-01-04 09:49:30|4388.16|4388.16|4388.34|4388.34|4388.34|4388.34|4388.16|4388.16|0
1641289790000|2022-01-04 09:49:50|4388.36|4388.36|4388.72|4388.72|4388.72|4388.72|4388.36|4388.36|0
1641289800000|2022-01-04 09:50:00|4388.88|4388.88|4389.58|4389.58|4389.58|4389.58|4388.72|4388.72|0
1641289810000|2022-01-04 09:50:10|4388.96|4388.96|4388.96|4388.96|4389.58|4389.58|4388.96|4388.96|0
1641289830000|2022-01-04 09:50:30|4389.02|4389.02|4389.02|4389.02|4389.02|4389.02|4389.02|4389.02|0
1641289840000|2022-01-04 09:50:40|4389.08|4389.08|4389.02|4389.02|4389.08|4389.08|4389.02|4389.02|0
1641289850000|2022-01-04 09:50:50|4389.17|4389.17|4389.07|4389.07|4389.17|4389.17|4389|4389|0
1641289860000|2022-01-04 09:51:00|4389.09|4389.09|4389.07|4389.07|4389.38|4389.38|4389.07|4389.07|0
1641289870000|2022-01-04 09:51:10|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|0
1641289880000|2022-01-04 09:51:20|4389.19|4389.19|4389.34|4389.34|4389.34|4389.34|4389.19|4389.19|0
1641289890000|2022-01-04 09:51:30|4389.03|4389.03|4389.46|4389.46|4389.46|4389.46|4389.03|4389.03|0
1641289900000|2022-01-04 09:51:40|4389.76|4389.76|4389.75|4389.75|4389.85|4389.85|4389.75|4389.75|0
1641289910000|2022-01-04 09:51:50|4389.73|4389.73|4389.95|4389.95|4389.95|4389.95|4389.73|4389.73|0
1641289920000|2022-01-04 09:52:00|4390.27|4390.27|4390.36|4390.36|4390.36|4390.36|4390.27|4390.27|0
1641289950000|2022-01-04 09:52:30|4390.05|4390.05|4390.11|4390.11|4390.11|4390.11|4390.05|4390.05|0
1641289960000|2022-01-04 09:52:40|4389.8|4389.8|4389.8|4389.8|4389.8|4389.8|4389.8|4389.8|0
1641289970000|2022-01-04 09:52:50|4389.96|4389.96|4389.65|4389.65|4389.96|4389.96|4389.65|4389.65|0
1641289980000|2022-01-04 09:53:00|4389.6|4389.6|4389.55|4389.55|4389.6|4389.6|4389.55|4389.55|0
1641290010000|2022-01-04 09:53:30|4389.46|4389.46|4389.59|4389.59|4389.61|4389.61|4389.46|4389.46|0
1641290020000|2022-01-04 09:53:40|4389.56|4389.56|4389.37|4389.37|4389.56|4389.56|4388.63|4388.63|0
1641290040000|2022-01-04 09:54:00|4389.49|4389.49|4389.47|4389.47|4389.49|4389.49|4389.47|4389.47|0
1641290050000|2022-01-04 09:54:10|4389.23|4389.23|4390.16|4390.16|4390.16|4390.16|4389.23|4389.23|0
1641290070000|2022-01-04 09:54:30|4390.32|4390.32|4390.01|4390.01|4390.32|4390.32|4390.01|4390.01|0
1641290080000|2022-01-04 09:54:40|4389.89|4389.89|4388.66|4388.66|4389.89|4389.89|4388.66|4388.66|0
1641290090000|2022-01-04 09:54:50|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|0
1641290100000|2022-01-04 09:55:00|4388.47|4388.47|4388.52|4388.52|4388.52|4388.52|4388.47|4388.47|0
1641290110000|2022-01-04 09:55:10|4388.49|4388.49|4388.49|4388.49|4388.49|4388.49|4388.49|4388.49|0
1641290120000|2022-01-04 09:55:20|4388.65|4388.65|4388.67|4388.67|4388.7|4388.7|4388.65|4388.65|0
1641290130000|2022-01-04 09:55:30|4388.71|4388.71|4388.8|4388.8|4388.8|4388.8|4388.71|4388.71|0
1641290140000|2022-01-04 09:55:40|4388.77|4388.77|4388.89|4388.89|4388.89|4388.89|4388.77|4388.77|0
1641290170000|2022-01-04 09:56:10|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|0
1641290180000|2022-01-04 09:56:20|4389.51|4389.51|4389.2|4389.2|4389.51|4389.51|4389.2|4389.2|0
1641290200000|2022-01-04 09:56:40|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|0
1641290210000|2022-01-04 09:56:50|4389.05|4389.05|4389.05|4389.05|4389.17|4389.17|4389.05|4389.05|0
1641290220000|2022-01-04 09:57:00|4389.17|4389.17|4389.17|4389.17|4389.17|4389.17|4389.13|4389.13|0
1641290230000|2022-01-04 09:57:10|4389.08|4389.08|4389.03|4389.03|4389.08|4389.08|4389.03|4389.03|0
1641290240000|2022-01-04 09:57:20|4389|4389|4389.19|4389.19|4389.19|4389.19|4388.88|4388.88|0
1641290250000|2022-01-04 09:57:30|4389.07|4389.07|4389.01|4389.01|4389.07|4389.07|4389.01|4389.01|0
1641290260000|2022-01-04 09:57:40|4389.19|4389.19|4389.19|4389.19|4389.19|4389.19|4389.19|4389.19|0
1641290280000|2022-01-04 09:58:00|4389.35|4389.35|4389.17|4389.17|4389.35|4389.35|4389.17|4389.17|0
1641290290000|2022-01-04 09:58:10|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|0
1641290300000|2022-01-04 09:58:20|4388.92|4388.92|4388.95|4388.95|4388.95|4388.95|4388.86|4388.86|0
1641290310000|2022-01-04 09:58:30|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|0
1641290320000|2022-01-04 09:58:40|4389.11|4389.11|4389.26|4389.26|4389.41|4389.41|4389.11|4389.11|0
1641290330000|2022-01-04 09:58:50|4388.95|4388.95|4389.14|4389.14|4389.14|4389.14|4388.95|4388.95|0
1641290340000|2022-01-04 09:59:00|4389.02|4389.02|4388.96|4388.96|4389.02|4389.02|4388.96|4388.96|0
1641290350000|2022-01-04 09:59:10|4388.78|4388.78|4388.59|4388.59|4388.78|4388.78|4388.59|4388.59|0
1641290360000|2022-01-04 09:59:20|4388.56|4388.56|4389.76|4389.76|4389.81|4389.81|4388.56|4388.56|0
1641290370000|2022-01-04 09:59:30|4389.7|4389.7|4389.99|4389.99|4389.99|4389.99|4389.68|4389.68|0
1641290390000|2022-01-04 09:59:50|4389.94|4389.94|4389.24|4389.24|4389.94|4389.94|4389.24|4389.24|0
1641290400000|2022-01-04 10:00:00|4389.16|4389.16|4390.66|4390.66|4390.66|4390.66|4389.16|4389.16|0
1641290410000|2022-01-04 10:00:10|4390.97|4390.97|4390.76|4390.76|4390.97|4390.97|4390.73|4390.73|0
1641290420000|2022-01-04 10:00:20|4390.66|4390.66|4391|4391|4391.15|4391.15|4390.57|4390.57|0
1641290430000|2022-01-04 10:00:30|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|0
1641290440000|2022-01-04 10:00:40|4391.24|4391.24|4391.08|4391.08|4391.24|4391.24|4391.08|4391.08|0
1641290460000|2022-01-04 10:01:00|4391.03|4391.03|4391.41|4391.41|4391.41|4391.41|4391.03|4391.03|0
1641290470000|2022-01-04 10:01:10|4391.53|4391.53|4392.09|4392.09|4392.09|4392.09|4391.29|4391.29|0
1641290480000|2022-01-04 10:01:20|4392.03|4392.03|4392.03|4392.03|4392.03|4392.03|4392.03|4392.03|0
1641290490000|2022-01-04 10:01:30|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|0
1641290500000|2022-01-04 10:01:40|4391.83|4391.83|4391.24|4391.24|4391.92|4391.92|4391.24|4391.24|0
1641290510000|2022-01-04 10:01:50|4391.06|4391.06|4390.76|4390.76|4391.06|4391.06|4390.76|4390.76|0
1641290520000|2022-01-04 10:02:00|4390.71|4390.71|4390.3|4390.3|4390.71|4390.71|4390.27|4390.27|0
1641290530000|2022-01-04 10:02:10|4390.21|4390.21|4390.21|4390.21|4390.21|4390.21|4390.21|4390.21|0
1641290540000|2022-01-04 10:02:20|4390.09|4390.09|4390.18|4390.18|4390.18|4390.18|4390.09|4390.09|0
1641290550000|2022-01-04 10:02:30|4390.3|4390.3|4390.3|4390.3|4390.3|4390.3|4390.3|4390.3|0
1641290570000|2022-01-04 10:02:50|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|0
1641290580000|2022-01-04 10:03:00|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|0
1641290590000|2022-01-04 10:03:10|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|0
1641290600000|2022-01-04 10:03:20|4390.66|4390.66|4390.66|4390.66|4390.66|4390.66|4390.66|4390.66|0
1641290610000|2022-01-04 10:03:30|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|0
1641290630000|2022-01-04 10:03:50|4390.66|4390.66|4388.86|4388.86|4390.66|4390.66|4388.86|4388.86|0
1641290640000|2022-01-04 10:04:00|4388.82|4388.82|4389.04|4389.04|4389.04|4389.04|4388.73|4388.73|0
1641290650000|2022-01-04 10:04:10|4388.41|4388.41|4388.41|4388.41|4388.41|4388.41|4388.41|4388.41|0
1641290660000|2022-01-04 10:04:20|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|0
1641290670000|2022-01-04 10:04:30|4387.97|4387.97|4387.97|4387.97|4387.97|4387.97|4387.97|4387.97|0
1641290680000|2022-01-04 10:04:40|4388.06|4388.06|4387.45|4387.45|4388.06|4388.06|4387.45|4387.45|0
1641290690000|2022-01-04 10:04:50|4387.62|4387.62|4387.78|4387.78|4387.78|4387.78|4387.62|4387.62|0
1641290700000|2022-01-04 10:05:00|4388.4|4388.4|4388.34|4388.34|4388.4|4388.4|4388.34|4388.34|0
1641290710000|2022-01-04 10:05:10|4388.43|4388.43|4388.16|4388.16|4388.43|4388.43|4388.16|4388.16|0
1641290720000|2022-01-04 10:05:20|4387.85|4387.85|4387.97|4387.97|4387.97|4387.97|4387.85|4387.85|0
1641290730000|2022-01-04 10:05:30|4388.09|4388.09|4387.85|4387.85|4388.09|4388.09|4387.85|4387.85|0
1641290740000|2022-01-04 10:05:40|4387.79|4387.79|4388.26|4388.26|4388.26|4388.26|4387.79|4387.79|0
1641290760000|2022-01-04 10:06:00|4388.3|4388.3|4387.99|4387.99|4388.3|4388.3|4387.99|4387.99|0
1641290770000|2022-01-04 10:06:10|4388.92|4388.92|4388.7|4388.7|4388.92|4388.92|4388.61|4388.61|0
1641290780000|2022-01-04 10:06:20|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|0
1641290810000|2022-01-04 10:06:50|4388.92|4388.92|4389.02|4389.02|4389.02|4389.02|4388.87|4388.87|0
1641290820000|2022-01-04 10:07:00|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|0
1641290830000|2022-01-04 10:07:10|4388.93|4388.93|4388.78|4388.78|4388.93|4388.93|4388.47|4388.47|0
1641290840000|2022-01-04 10:07:20|4388.62|4388.62|4388.62|4388.62|4388.62|4388.62|4388.62|4388.62|0
1641290850000|2022-01-04 10:07:30|4388.58|4388.58|4388.58|4388.58|4388.58|4388.58|4388.58|4388.58|0
1641290860000|2022-01-04 10:07:40|4387.96|4387.96|4388.27|4388.27|4388.27|4388.27|4387.96|4387.96|0
1641290870000|2022-01-04 10:07:50|4387.96|4387.96|4388.21|4388.21|4388.21|4388.21|4387.96|4387.96|0
1641290880000|2022-01-04 10:08:00|4389.14|4389.14|4389.23|4389.23|4389.23|4389.23|4389.14|4389.14|0
1641290890000|2022-01-04 10:08:10|4389.39|4389.39|4389.39|4389.39|4389.39|4389.39|4389.39|4389.39|0
1641290910000|2022-01-04 10:08:30|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|0
1641290920000|2022-01-04 10:08:40|4389.27|4389.27|4389.27|4389.27|4389.27|4389.27|4389.27|4389.27|0
1641290930000|2022-01-04 10:08:50|4389.24|4389.24|4389.15|4389.15|4389.24|4389.24|4389.13|4389.13|0
1641290940000|2022-01-04 10:09:00|4389.13|4389.13|4389.4|4389.4|4389.4|4389.4|4389.1|4389.1|0
1641290970000|2022-01-04 10:09:30|4389.58|4389.58|4389.62|4389.62|4389.62|4389.62|4389.58|4389.58|0
1641290980000|2022-01-04 10:09:40|4389.67|4389.67|4388.72|4388.72|4389.67|4389.67|4388.62|4388.62|0
1641290990000|2022-01-04 10:09:50|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|0
1641291000000|2022-01-04 10:10:00|4388.62|4388.62|4388.93|4388.93|4388.93|4388.93|4388.62|4388.62|0
1641291010000|2022-01-04 10:10:10|4389.24|4389.24|4389.55|4389.55|4389.55|4389.55|4389.24|4389.24|0
1641291030000|2022-01-04 10:10:30|4389.24|4389.24|4389.24|4389.24|4389.24|4389.24|4389.24|4389.24|0
1641291050000|2022-01-04 10:10:50|4388.78|4388.78|4388.69|4388.69|4388.78|4388.78|4388.54|4388.54|0
1641291060000|2022-01-04 10:11:00|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|0
1641291070000|2022-01-04 10:11:10|4388.69|4388.69|4388.13|4388.13|4388.69|4388.69|4388.07|4388.07|0
1641291080000|2022-01-04 10:11:20|4387.81|4387.81|4388.09|4388.09|4388.09|4388.09|4387.66|4387.66|0
1641291090000|2022-01-04 10:11:30|4387.97|4387.97|4387.97|4387.97|4387.97|4387.97|4387.97|4387.97|0
1641291100000|2022-01-04 10:11:40|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|0
1641291120000|2022-01-04 10:12:00|4388|4388|4388|4388|4388|4388|4388|4388|0
1641291150000|2022-01-04 10:12:30|4388.62|4388.62|4388.31|4388.31|4388.62|4388.62|4388.31|4388.31|0
1641291160000|2022-01-04 10:12:40|4388|4388|4388|4388|4388|4388|4388|4388|0
1641291170000|2022-01-04 10:12:50|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|0
1641291180000|2022-01-04 10:13:00|4387.73|4387.73|4387.6|4387.6|4387.73|4387.73|4387.36|4387.36|0
1641291190000|2022-01-04 10:13:10|4387.44|4387.44|4386.95|4386.95|4387.44|4387.44|4386.95|4386.95|0
1641291200000|2022-01-04 10:13:20|4387.17|4387.17|4387.19|4387.19|4387.19|4387.19|4387.07|4387.07|0
1641291210000|2022-01-04 10:13:30|4387.02|4387.02|4386.84|4386.84|4387.02|4387.02|4386.84|4386.84|0
1641291230000|2022-01-04 10:13:50|4387.02|4387.02|4387.02|4387.02|4387.02|4387.02|4387.02|4387.02|0
1641291240000|2022-01-04 10:14:00|4387.64|4387.64|4387.64|4387.64|4387.64|4387.64|4387.64|4387.64|0
1641291250000|2022-01-04 10:14:10|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|0
1641291290000|2022-01-04 10:14:50|4387.33|4387.33|4388.26|4388.26|4388.26|4388.26|4387.33|4387.33|0
1641291300000|2022-01-04 10:15:00|4387.95|4387.95|4387.8|4387.8|4387.95|4387.95|4387.8|4387.8|0
1641291310000|2022-01-04 10:15:10|4387.74|4387.74|4387.43|4387.43|4387.74|4387.74|4387.43|4387.43|0
1641291330000|2022-01-04 10:15:30|4387.47|4387.47|4388.12|4388.12|4388.12|4388.12|4387.4|4387.4|0
1641291340000|2022-01-04 10:15:40|4388.43|4388.43|4388.43|4388.43|4388.43|4388.43|4388.43|4388.43|0
1641291350000|2022-01-04 10:15:50|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|0
1641291360000|2022-01-04 10:16:00|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|0
1641291370000|2022-01-04 10:16:10|4388.52|4388.52|4388.64|4388.64|4388.64|4388.64|4388.52|4388.52|0
1641291380000|2022-01-04 10:16:20|4388.79|4388.79|4388.79|4388.79|4388.79|4388.79|4388.79|4388.79|0
1641291390000|2022-01-04 10:16:30|4389.42|4389.42|4389.32|4389.32|4389.42|4389.42|4389.32|4389.32|0
1641291400000|2022-01-04 10:16:40|4389.63|4389.63|4389.95|4389.95|4390.1|4390.1|4389.63|4389.63|0
1641291410000|2022-01-04 10:16:50|4390.06|4390.06|4389.91|4389.91|4390.06|4390.06|4389.91|4389.91|0
1641291420000|2022-01-04 10:17:00|4390.22|4390.22|4390.55|4390.55|4390.55|4390.55|4390.22|4390.22|0
1641291440000|2022-01-04 10:17:20|4390.43|4390.43|4390.58|4390.58|4391.05|4391.05|4390.43|4390.43|0
1641291450000|2022-01-04 10:17:30|4390.27|4390.27|4390.27|4390.27|4390.27|4390.27|4390.27|4390.27|0
1641291460000|2022-01-04 10:17:40|4390.35|4390.35|4390.5|4390.5|4390.5|4390.5|4390.35|4390.35|0
1641291480000|2022-01-04 10:18:00|4390.48|4390.48|4390.48|4390.48|4390.48|4390.48|4390.48|4390.48|0
1641291500000|2022-01-04 10:18:20|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|0
1641291530000|2022-01-04 10:18:50|4389.55|4389.55|4389.55|4389.55|4390.17|4390.17|4389.55|4389.55|0
1641291540000|2022-01-04 10:19:00|4389.23|4389.23|4388.59|4388.59|4389.23|4389.23|4388.59|4388.59|0
1641291550000|2022-01-04 10:19:10|4388.56|4388.56|4388.56|4388.56|4388.56|4388.56|4388.56|4388.56|0
1641291570000|2022-01-04 10:19:30|4388.62|4388.62|4388.62|4388.62|4388.62|4388.62|4388.62|4388.62|0
1641291600000|2022-01-04 10:20:00|4388.74|4388.74|4388.59|4388.59|4388.74|4388.74|4388.59|4388.59|0
1641291610000|2022-01-04 10:20:10|4388.68|4388.68|4388.66|4388.66|4388.68|4388.68|4388.66|4388.66|0
1641291620000|2022-01-04 10:20:20|4388.35|4388.35|4388.11|4388.11|4388.35|4388.35|4388.04|4388.04|0
1641291630000|2022-01-04 10:20:30|4388.42|4388.42|4388.35|4388.35|4388.42|4388.42|4388.35|4388.35|0
1641291640000|2022-01-04 10:20:40|4388.37|4388.37|4388.37|4388.37|4388.37|4388.37|4388.37|4388.37|0
1641291650000|2022-01-04 10:20:50|4388.49|4388.49|4388.83|4388.83|4388.83|4388.83|4388.49|4388.49|0
1641291660000|2022-01-04 10:21:00|4388.89|4388.89|4389.04|4389.04|4389.04|4389.04|4388.89|4388.89|0
1641291690000|2022-01-04 10:21:30|4389.98|4389.98|4390.16|4390.16|4390.16|4390.16|4389.98|4389.98|0
1641291700000|2022-01-04 10:21:40|4390.07|4390.07|4389.92|4389.92|4390.07|4390.07|4389.92|4389.92|0
1641291710000|2022-01-04 10:21:50|4390.07|4390.07|4390.59|4390.59|4390.59|4390.59|4390.07|4390.07|0
1641291720000|2022-01-04 10:22:00|4390.57|4390.57|4390.61|4390.61|4390.7|4390.7|4390.55|4390.55|0
1641291730000|2022-01-04 10:22:10|4390.67|4390.67|4390.67|4390.67|4390.67|4390.67|4390.67|4390.67|0
1641291740000|2022-01-04 10:22:20|4390.71|4390.71|4390.56|4390.56|4390.71|4390.71|4390.56|4390.56|0
1641291750000|2022-01-04 10:22:30|4390.41|4390.41|4390.41|4390.41|4390.41|4390.41|4390.41|4390.41|0
1641291760000|2022-01-04 10:22:40|4390.43|4390.43|4390.08|4390.08|4390.43|4390.43|4389.81|4389.81|0
1641291770000|2022-01-04 10:22:50|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|0
1641291790000|2022-01-04 10:23:10|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|0
1641291800000|2022-01-04 10:23:20|4390.47|4390.47|4390.57|4390.57|4390.57|4390.57|4390.47|4390.47|0
1641291810000|2022-01-04 10:23:30|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|0
1641291820000|2022-01-04 10:23:40|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|0
1641291840000|2022-01-04 10:24:00|4391.68|4391.68|4391.89|4391.89|4392.07|4392.07|4391.68|4391.68|0
1641291850000|2022-01-04 10:24:10|4391.81|4391.81|4392.34|4392.34|4392.34|4392.34|4391.72|4391.72|0
1641291860000|2022-01-04 10:24:20|4392.65|4392.65|4392.56|4392.56|4392.96|4392.96|4392.26|4392.26|0
1641291870000|2022-01-04 10:24:30|4392.87|4392.87|4392.87|4392.87|4392.87|4392.87|4392.87|4392.87|0
1641291880000|2022-01-04 10:24:40|4392.85|4392.85|4392.98|4392.98|4392.98|4392.98|4392.83|4392.83|0
1641291890000|2022-01-04 10:24:50|4393.22|4393.22|4392.97|4392.97|4393.22|4393.22|4392.97|4392.97|0
1641291900000|2022-01-04 10:25:00|4393.09|4393.09|4393.09|4393.09|4393.4|4393.4|4393.09|4393.09|0
1641291910000|2022-01-04 10:25:10|4393.01|4393.01|4393.17|4393.17|4393.17|4393.17|4392.99|4392.99|0
1641291930000|2022-01-04 10:25:30|4393|4393|4393.27|4393.27|4393.27|4393.27|4392.96|4392.96|0
1641291950000|2022-01-04 10:25:50|4393.12|4393.12|4391.87|4391.87|4393.12|4393.12|4391.87|4391.87|0
1641291960000|2022-01-04 10:26:00|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|0
1641291970000|2022-01-04 10:26:10|4391.93|4391.93|4392.05|4392.05|4392.05|4392.05|4391.93|4391.93|0
1641291980000|2022-01-04 10:26:20|4392.08|4392.08|4391.9|4391.9|4392.08|4392.08|4391.9|4391.9|0
1641291990000|2022-01-04 10:26:30|4392.52|4392.52|4392.64|4392.64|4392.7|4392.7|4392.52|4392.52|0
1641292000000|2022-01-04 10:26:40|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|0
1641292010000|2022-01-04 10:26:50|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|0
1641292020000|2022-01-04 10:27:00|4392.3|4392.3|4392.46|4392.46|4392.61|4392.61|4392.3|4392.3|0
1641292030000|2022-01-04 10:27:10|4392.55|4392.55|4392.76|4392.76|4392.76|4392.76|4392.55|4392.55|0
1641292050000|2022-01-04 10:27:30|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|0
1641292070000|2022-01-04 10:27:50|4392.3|4392.3|4391.71|4391.71|4392.3|4392.3|4391.61|4391.61|0
1641292080000|2022-01-04 10:28:00|4391.65|4391.65|4392.16|4392.16|4392.16|4392.16|4391.65|4391.65|0
1641292090000|2022-01-04 10:28:10|4392.28|4392.28|4392.26|4392.26|4392.29|4392.29|4392.22|4392.22|0
1641292100000|2022-01-04 10:28:20|4392.28|4392.28|4392.33|4392.33|4392.33|4392.33|4392.28|4392.28|0
1641292120000|2022-01-04 10:28:40|4392.21|4392.21|4392.56|4392.56|4392.56|4392.56|4392.1|4392.1|0
1641292130000|2022-01-04 10:28:50|4392.71|4392.71|4392.4|4392.4|4392.71|4392.71|4392.4|4392.4|0
1641292140000|2022-01-04 10:29:00|4392.28|4392.28|4393.17|4393.17|4393.53|4393.53|4392.28|4392.28|0
1641292150000|2022-01-04 10:29:10|4393.26|4393.26|4393.91|4393.91|4393.91|4393.91|4393.19|4393.19|0
1641292160000|2022-01-04 10:29:20|4393.73|4393.73|4393.68|4393.68|4393.78|4393.78|4393.68|4393.68|0
1641292170000|2022-01-04 10:29:30|4393.63|4393.63|4393.63|4393.63|4393.68|4393.68|4393.61|4393.61|0
1641292180000|2022-01-04 10:29:40|4393.94|4393.94|4393.76|4393.76|4393.94|4393.94|4393.76|4393.76|0
1641292190000|2022-01-04 10:29:50|4393.7|4393.7|4392.8|4392.8|4393.7|4393.7|4392.61|4392.61|0
1641292200000|2022-01-04 10:30:00|4392.68|4392.68|4392.68|4392.68|4392.68|4392.68|4392.68|4392.68|0
1641292220000|2022-01-04 10:30:20|4392.74|4392.74|4393.19|4393.19|4393.21|4393.21|4392.74|4392.74|0
1641292230000|2022-01-04 10:30:30|4392.72|4392.72|4393.13|4393.13|4393.13|4393.13|4392.72|4392.72|0
1641292240000|2022-01-04 10:30:40|4393.36|4393.36|4393.99|4393.99|4394.3|4394.3|4393.36|4393.36|0
1641292250000|2022-01-04 10:30:50|4393.91|4393.91|4393.6|4393.6|4393.91|4393.91|4393.6|4393.6|0
1641292260000|2022-01-04 10:31:00|4393.45|4393.45|4392.05|4392.05|4393.45|4393.45|4392.05|4392.05|0
1641292270000|2022-01-04 10:31:10|4392.21|4392.21|4392.57|4392.57|4392.57|4392.57|4392.21|4392.21|0
1641292280000|2022-01-04 10:31:20|4392.26|4392.26|4391.99|4391.99|4392.26|4392.26|4391.79|4391.79|0
1641292300000|2022-01-04 10:31:40|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|0
1641292310000|2022-01-04 10:31:50|4392.12|4392.12|4393.05|4393.05|4393.21|4393.21|4392.12|4392.12|0
1641292330000|2022-01-04 10:32:10|4393.08|4393.08|4393.24|4393.24|4393.24|4393.24|4393.08|4393.08|0
1641292340000|2022-01-04 10:32:20|4393.55|4393.55|4394.01|4394.01|4394.01|4394.01|4393.55|4393.55|0
1641292350000|2022-01-04 10:32:30|4393.95|4393.95|4393.8|4393.8|4394.11|4394.11|4393.8|4393.8|0
1641292360000|2022-01-04 10:32:40|4394.11|4394.11|4394.72|4394.72|4394.72|4394.72|4394.11|4394.11|0
1641292370000|2022-01-04 10:32:50|4395.03|4395.03|4395.78|4395.78|4395.78|4395.78|4395.03|4395.03|0
1641292380000|2022-01-04 10:33:00|4395.73|4395.73|4395.2|4395.2|4395.73|4395.73|4395.2|4395.2|0
1641292390000|2022-01-04 10:33:10|4395.51|4395.51|4395.2|4395.2|4395.51|4395.51|4395.2|4395.2|0
1641292400000|2022-01-04 10:33:20|4395.18|4395.18|4395.75|4395.75|4395.75|4395.75|4395.16|4395.16|0
1641292410000|2022-01-04 10:33:30|4395.44|4395.44|4395.5|4395.5|4395.5|4395.5|4395.44|4395.44|0
1641292420000|2022-01-04 10:33:40|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|0
1641292430000|2022-01-04 10:33:50|4395.14|4395.14|4395.45|4395.45|4395.45|4395.45|4395.14|4395.14|0
1641292440000|2022-01-04 10:34:00|4395.14|4395.14|4395.3|4395.3|4395.45|4395.45|4395.14|4395.14|0
1641292450000|2022-01-04 10:34:10|4395.34|4395.34|4395.76|4395.76|4395.76|4395.76|4395.34|4395.34|0
1641292460000|2022-01-04 10:34:20|4395.8|4395.8|4395.8|4395.8|4395.8|4395.8|4395.8|4395.8|0
1641292470000|2022-01-04 10:34:30|4395.96|4395.96|4396.27|4396.27|4396.27|4396.27|4395.96|4395.96|0
1641292480000|2022-01-04 10:34:40|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|0
1641292510000|2022-01-04 10:35:10|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|0
1641292520000|2022-01-04 10:35:20|4396.06|4396.06|4396.06|4396.06|4396.06|4396.06|4396.06|4396.06|0
1641292530000|2022-01-04 10:35:30|4396.08|4396.08|4395.51|4395.51|4396.13|4396.13|4395.51|4395.51|0
1641292540000|2022-01-04 10:35:40|4395.54|4395.54|4396.47|4396.47|4396.47|4396.47|4395.54|4395.54|0
1641292560000|2022-01-04 10:36:00|4396.56|4396.56|4396.65|4396.65|4396.65|4396.65|4396.56|4396.56|0
1641292580000|2022-01-04 10:36:20|4396.96|4396.96|4397.28|4397.28|4397.28|4397.28|4396.96|4396.96|0
1641292590000|2022-01-04 10:36:30|4397.37|4397.37|4397.37|4397.37|4397.37|4397.37|4397.37|4397.37|0
1641292620000|2022-01-04 10:37:00|4397.07|4397.07|4396.15|4396.15|4397.41|4397.41|4396.15|4396.15|0
1641292630000|2022-01-04 10:37:10|4396.19|4396.19|4396.19|4396.19|4396.5|4396.5|4396.19|4396.19|0
1641292640000|2022-01-04 10:37:20|4396.14|4396.14|4395.55|4395.55|4396.14|4396.14|4395.18|4395.18|0
1641292650000|2022-01-04 10:37:30|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|0
1641292660000|2022-01-04 10:37:40|4395.55|4395.55|4395.53|4395.53|4395.55|4395.55|4395.53|4395.53|0
1641292680000|2022-01-04 10:38:00|4395.5|4395.5|4395.48|4395.48|4395.5|4395.5|4395.48|4395.48|0
1641292690000|2022-01-04 10:38:10|4395.5|4395.5|4395.66|4395.66|4395.9|4395.9|4395.5|4395.5|0
1641292700000|2022-01-04 10:38:20|4395.97|4395.97|4396.5|4396.5|4396.5|4396.5|4395.97|4395.97|0
1641292710000|2022-01-04 10:38:30|4396.22|4396.22|4396.31|4396.31|4396.31|4396.31|4396.22|4396.22|0
1641292720000|2022-01-04 10:38:40|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|0
1641292740000|2022-01-04 10:39:00|4396.16|4396.16|4396.16|4396.16|4396.16|4396.16|4396.16|4396.16|0
1641292750000|2022-01-04 10:39:10|4396.35|4396.35|4396.35|4396.35|4396.35|4396.35|4396.35|4396.35|0
1641292760000|2022-01-04 10:39:20|4396.97|4396.97|4397.23|4397.23|4397.23|4397.23|4396.87|4396.87|0
1641292770000|2022-01-04 10:39:30|4397.39|4397.39|4397.08|4397.08|4397.39|4397.39|4397.08|4397.08|0
1641292780000|2022-01-04 10:39:40|4396.92|4396.92|4396.98|4396.98|4396.98|4396.98|4396.92|4396.92|0
1641292800000|2022-01-04 10:40:00|4396.67|4396.67|4396.92|4396.92|4396.98|4396.98|4396.67|4396.67|0
1641292810000|2022-01-04 10:40:10|4396.8|4396.8|4396.96|4396.96|4396.96|4396.96|4396.8|4396.8|0
1641292820000|2022-01-04 10:40:20|4396.65|4396.65|4396.18|4396.18|4396.65|4396.65|4396.18|4396.18|0
1641292830000|2022-01-04 10:40:30|4395.72|4395.72|4395.72|4395.72|4395.72|4395.72|4395.72|4395.72|0
1641292840000|2022-01-04 10:40:40|4395.41|4395.41|4395.1|4395.1|4395.41|4395.41|4395.1|4395.1|0
1641292850000|2022-01-04 10:40:50|4394.48|4394.48|4394.32|4394.32|4394.79|4394.79|4394.32|4394.32|0
1641292860000|2022-01-04 10:41:00|4393.3|4393.3|4393.61|4393.61|4393.61|4393.61|4393.3|4393.3|0
1641292870000|2022-01-04 10:41:10|4393.76|4393.76|4395.47|4395.47|4395.47|4395.47|4393.76|4393.76|0
1641292880000|2022-01-04 10:41:20|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|0
1641292890000|2022-01-04 10:41:30|4395.78|4395.78|4395.47|4395.47|4395.78|4395.78|4395.47|4395.47|0
1641292900000|2022-01-04 10:41:40|4395.52|4395.52|4395.52|4395.52|4395.52|4395.52|4395.52|4395.52|0
1641292910000|2022-01-04 10:41:50|4395.64|4395.64|4395.64|4395.64|4395.64|4395.64|4395.64|4395.64|0
1641292920000|2022-01-04 10:42:00|4395.95|4395.95|4396.14|4396.14|4396.14|4396.14|4395.83|4395.83|0
1641292940000|2022-01-04 10:42:20|4396.08|4396.08|4396.39|4396.39|4396.39|4396.39|4396.08|4396.08|0
1641292950000|2022-01-04 10:42:30|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|0
1641292960000|2022-01-04 10:42:40|4396.52|4396.52|4396.5|4396.5|4396.52|4396.52|4396.5|4396.5|0
1641292970000|2022-01-04 10:42:50|4396.31|4396.31|4396.07|4396.07|4396.31|4396.31|4396.01|4396.01|0
1641292980000|2022-01-04 10:43:00|4395.75|4395.75|4394.98|4394.98|4395.75|4395.75|4394.98|4394.98|0
1641292990000|2022-01-04 10:43:10|4395.04|4395.04|4395.16|4395.16|4395.35|4395.35|4395.04|4395.04|0
1641293000000|2022-01-04 10:43:20|4395.2|4395.2|4394.87|4394.87|4395.8|4395.8|4394.87|4394.87|0
1641293010000|2022-01-04 10:43:30|4394.93|4394.93|4395.24|4395.24|4395.24|4395.24|4394.93|4394.93|0
1641293030000|2022-01-04 10:43:50|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|4394.62|4394.62|0
1641293040000|2022-01-04 10:44:00|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|0
1641293050000|2022-01-04 10:44:10|4394.87|4394.87|4395.49|4395.49|4395.49|4395.49|4394.87|4394.87|0
1641293070000|2022-01-04 10:44:30|4395.8|4395.8|4396.27|4396.27|4396.27|4396.27|4395.65|4395.65|0
1641293080000|2022-01-04 10:44:40|4396.08|4396.08|4396.08|4396.08|4396.08|4396.08|4396.08|4396.08|0
1641293090000|2022-01-04 10:44:50|4396.11|4396.11|4396.11|4396.11|4396.11|4396.11|4396.11|4396.11|0
1641293100000|2022-01-04 10:45:00|4395.8|4395.8|4396.11|4396.11|4396.42|4396.42|4395.8|4395.8|0
1641293110000|2022-01-04 10:45:10|4395.8|4395.8|4395.8|4395.8|4395.8|4395.8|4395.8|4395.8|0
1641293120000|2022-01-04 10:45:20|4396.11|4396.11|4394.86|4394.86|4396.11|4396.11|4394.86|4394.86|0
1641293130000|2022-01-04 10:45:30|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|0
1641293140000|2022-01-04 10:45:40|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|0
1641293150000|2022-01-04 10:45:50|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|0
1641293160000|2022-01-04 10:46:00|4395.84|4395.84|4395.47|4395.47|4395.84|4395.84|4395.47|4395.47|0
1641293170000|2022-01-04 10:46:10|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|0
1641293190000|2022-01-04 10:46:30|4395.34|4395.34|4394.41|4394.41|4395.34|4395.34|4394.41|4394.41|0
1641293200000|2022-01-04 10:46:40|4394.1|4394.1|4394.41|4394.41|4394.41|4394.41|4394.1|4394.1|0
1641293210000|2022-01-04 10:46:50|4394.36|4394.36|4394.31|4394.31|4394.36|4394.36|4394.31|4394.31|0
1641293220000|2022-01-04 10:47:00|4394.62|4394.62|4394.62|4394.62|4394.62|4394.62|4394.62|4394.62|0
1641293230000|2022-01-04 10:47:10|4394.93|4394.93|4395.1|4395.1|4395.25|4395.25|4394.93|4394.93|0
1641293240000|2022-01-04 10:47:20|4394.79|4394.79|4394.95|4394.95|4394.95|4394.95|4394.33|4394.33|0
1641293250000|2022-01-04 10:47:30|4394.9|4394.9|4394.84|4394.84|4394.9|4394.9|4394.84|4394.84|0
1641293260000|2022-01-04 10:47:40|4395|4395|4395.31|4395.31|4395.31|4395.31|4395|4395|0
1641293270000|2022-01-04 10:47:50|4395.25|4395.25|4394.63|4394.63|4395.25|4395.25|4394.63|4394.63|0
1641293280000|2022-01-04 10:48:00|4394.93|4394.93|4394.84|4394.84|4394.93|4394.93|4394.84|4394.84|0
1641293290000|2022-01-04 10:48:10|4394.53|4394.53|4394.38|4394.38|4394.53|4394.53|4394.38|4394.38|0
1641293310000|2022-01-04 10:48:30|4394.22|4394.22|4394.25|4394.25|4394.25|4394.25|4394.22|4394.22|0
1641293320000|2022-01-04 10:48:40|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|0
1641293330000|2022-01-04 10:48:50|4393.91|4393.91|4393.6|4393.6|4394.53|4394.53|4393.6|4393.6|0
1641293340000|2022-01-04 10:49:00|4393.91|4393.91|4393.91|4393.91|4393.91|4393.91|4393.91|4393.91|0
1641293350000|2022-01-04 10:49:10|4394.1|4394.1|4393.79|4393.79|4394.1|4394.1|4393.79|4393.79|0
1641293360000|2022-01-04 10:49:20|4394.1|4394.1|4394|4394|4394.1|4394.1|4393.94|4393.94|0
1641293380000|2022-01-04 10:49:40|4394.03|4394.03|4394.03|4394.03|4394.03|4394.03|4394.03|4394.03|0
1641293390000|2022-01-04 10:49:50|4393.4|4393.4|4393.4|4393.4|4393.4|4393.4|4393.09|4393.09|0
1641293400000|2022-01-04 10:50:00|4393.31|4393.31|4393.31|4393.31|4393.31|4393.31|4393.31|4393.31|0
1641293410000|2022-01-04 10:50:10|4392.32|4392.32|4392.36|4392.36|4392.36|4392.36|4392.32|4392.32|0
1641293420000|2022-01-04 10:50:20|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|0
1641293430000|2022-01-04 10:50:30|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|0
1641293440000|2022-01-04 10:50:40|4391.69|4391.69|4392.63|4392.63|4392.63|4392.63|4391.69|4391.69|0
1641293450000|2022-01-04 10:50:50|4392.44|4392.44|4392.13|4392.13|4392.44|4392.44|4392.13|4392.13|0
1641293460000|2022-01-04 10:51:00|4392.11|4392.11|4392.11|4392.11|4392.11|4392.11|4392.11|4392.11|0
1641293480000|2022-01-04 10:51:20|4392.42|4392.42|4392.42|4392.42|4392.42|4392.42|4392.42|4392.42|0
1641293490000|2022-01-04 10:51:30|4392.26|4392.26|4391.62|4391.62|4392.26|4392.26|4391.62|4391.62|0
1641293500000|2022-01-04 10:51:40|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|0
1641293510000|2022-01-04 10:51:50|4392.08|4392.08|4392.08|4392.08|4392.08|4392.08|4392.08|4392.08|0
1641293520000|2022-01-04 10:52:00|4391.93|4391.93|4391.31|4391.31|4391.93|4391.93|4391.31|4391.31|0
1641293530000|2022-01-04 10:52:10|4391|4391|4391.13|4391.13|4391.13|4391.13|4391|4391|0
1641293550000|2022-01-04 10:52:30|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|0
1641293560000|2022-01-04 10:52:40|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|0
1641293570000|2022-01-04 10:52:50|4390.23|4390.23|4390.98|4390.98|4391.29|4391.29|4390.23|4390.23|0
1641293580000|2022-01-04 10:53:00|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|0
1641293600000|2022-01-04 10:53:20|4390.85|4390.85|4391.16|4391.16|4391.16|4391.16|4390.85|4390.85|0
1641293610000|2022-01-04 10:53:30|4391.07|4391.07|4391.07|4391.07|4391.16|4391.16|4391.07|4391.07|0
1641293620000|2022-01-04 10:53:40|4391.22|4391.22|4390.91|4390.91|4391.22|4391.22|4390.91|4390.91|0
1641293640000|2022-01-04 10:54:00|4389.98|4389.98|4390.45|4390.45|4390.45|4390.45|4389.83|4389.83|0
1641293650000|2022-01-04 10:54:10|4390.76|4390.76|4390.76|4390.76|4390.76|4390.76|4390.76|4390.76|0
1641293660000|2022-01-04 10:54:20|4390.8|4390.8|4390.8|4390.8|4390.8|4390.8|4390.8|4390.8|0
1641293680000|2022-01-04 10:54:40|4390.49|4390.49|4390.49|4390.49|4390.49|4390.49|4390.49|4390.49|0
1641293690000|2022-01-04 10:54:50|4390.8|4390.8|4390.92|4390.92|4390.92|4390.92|4390.8|4390.8|0
1641293700000|2022-01-04 10:55:00|4390.83|4390.83|4391.1|4391.1|4391.1|4391.1|4390.83|4390.83|0
1641293710000|2022-01-04 10:55:10|4391.41|4391.41|4390.79|4390.79|4391.41|4391.41|4390.79|4390.79|0
1641293730000|2022-01-04 10:55:30|4390.7|4390.7|4390.7|4390.7|4390.7|4390.7|4390.7|4390.7|0
1641293740000|2022-01-04 10:55:40|4390.76|4390.76|4390.72|4390.72|4390.76|4390.76|4390.72|4390.72|0
1641293750000|2022-01-04 10:55:50|4390.63|4390.63|4390.79|4390.79|4390.79|4390.79|4390.63|4390.63|0
1641293760000|2022-01-04 10:56:00|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|0
1641293780000|2022-01-04 10:56:20|4390.83|4390.83|4391.76|4391.76|4391.76|4391.76|4390.81|4390.81|0
1641293810000|2022-01-04 10:56:50|4391.81|4391.81|4392.01|4392.01|4392.01|4392.01|4391.81|4391.81|0
1641293820000|2022-01-04 10:57:00|4392.06|4392.06|4392.37|4392.37|4392.37|4392.37|4392.06|4392.06|0
1641293830000|2022-01-04 10:57:10|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|0
1641293840000|2022-01-04 10:57:20|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|0
1641293850000|2022-01-04 10:57:30|4392.59|4392.59|4392.59|4392.59|4392.59|4392.59|4392.59|4392.59|0
1641293870000|2022-01-04 10:57:50|4393.21|4393.21|4393.37|4393.37|4393.37|4393.37|4393.21|4393.21|0
1641293880000|2022-01-04 10:58:00|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|0
1641293890000|2022-01-04 10:58:10|4393.64|4393.64|4393.02|4393.02|4394.1|4394.1|4392.71|4392.71|0
1641293900000|2022-01-04 10:58:20|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|0
1641293950000|2022-01-04 10:59:10|4393.64|4393.64|4394.26|4394.26|4394.26|4394.26|4393.64|4393.64|0
1641293960000|2022-01-04 10:59:20|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|0
1641293970000|2022-01-04 10:59:30|4393.83|4393.83|4393.83|4393.83|4393.83|4393.83|4393.83|4393.83|0
1641293980000|2022-01-04 10:59:40|4393.77|4393.77|4393.87|4393.87|4394.4|4394.4|4393.77|4393.77|0
1641294000000|2022-01-04 11:00:00|4393.72|4393.72|4394.18|4394.18|4394.18|4394.18|4393.72|4393.72|0
1641294010000|2022-01-04 11:00:10|4394.13|4394.13|4394.2|4394.2|4394.2|4394.2|4394.09|4394.09|0
1641294020000|2022-01-04 11:00:20|4394.26|4394.26|4394.26|4394.26|4394.26|4394.26|4394.26|4394.26|0
1641294030000|2022-01-04 11:00:30|4394.57|4394.57|4394.26|4394.26|4394.57|4394.57|4393.95|4393.95|0
1641294040000|2022-01-04 11:00:40|4394.11|4394.11|4394.11|4394.11|4394.11|4394.11|4394.11|4394.11|0
1641294050000|2022-01-04 11:00:50|4394.73|4394.73|4394.01|4394.01|4394.73|4394.73|4394.01|4394.01|0
1641294060000|2022-01-04 11:01:00|4394.32|4394.32|4394.32|4394.32|4394.32|4394.32|4394.32|4394.32|0
1641294070000|2022-01-04 11:01:10|4394.94|4394.94|4394.94|4394.94|4394.94|4394.94|4394.94|4394.94|0
1641294080000|2022-01-04 11:01:20|4395.26|4395.26|4395.23|4395.23|4395.26|4395.26|4395.23|4395.23|0
1641294090000|2022-01-04 11:01:30|4395.29|4395.29|4395.91|4395.91|4395.91|4395.91|4395.29|4395.29|0
1641294100000|2022-01-04 11:01:40|4395.6|4395.6|4395.6|4395.6|4395.6|4395.6|4395.6|4395.6|0
1641294110000|2022-01-04 11:01:50|4396.22|4396.22|4396.38|4396.38|4396.38|4396.38|4396.22|4396.22|0
1641294120000|2022-01-04 11:02:00|4396.07|4396.07|4396.22|4396.22|4396.22|4396.22|4396.07|4396.07|0
1641294180000|2022-01-04 11:03:00|4395.91|4395.91|4396|4396|4396|4396|4395.91|4395.91|0
1641294190000|2022-01-04 11:03:10|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|0
1641294200000|2022-01-04 11:03:20|4396.36|4396.36|4396.26|4396.26|4396.36|4396.36|4396.26|4396.26|0
1641294210000|2022-01-04 11:03:30|4396.17|4396.17|4396.22|4396.22|4396.22|4396.22|4396.17|4396.17|0
1641294230000|2022-01-04 11:03:50|4396.53|4396.53|4396.22|4396.22|4396.53|4396.53|4396.22|4396.22|0
1641294250000|2022-01-04 11:04:10|4396.06|4396.06|4395.6|4395.6|4396.06|4396.06|4395.6|4395.6|0
1641294260000|2022-01-04 11:04:20|4395.91|4395.91|4395.91|4395.91|4395.91|4395.91|4395.91|4395.91|0
1641294270000|2022-01-04 11:04:30|4396.09|4396.09|4396.09|4396.09|4396.09|4396.09|4396.09|4396.09|0
1641294280000|2022-01-04 11:04:40|4395.77|4395.77|4395.62|4395.62|4396.09|4396.09|4395.62|4395.62|0
1641294290000|2022-01-04 11:04:50|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|0
1641294300000|2022-01-04 11:05:00|4395.13|4395.13|4395.6|4395.6|4395.6|4395.6|4395.13|4395.13|0
1641294310000|2022-01-04 11:05:10|4395.44|4395.44|4395.44|4395.44|4395.44|4395.44|4395.44|4395.44|0
1641294330000|2022-01-04 11:05:30|4395.13|4395.13|4395.44|4395.44|4395.44|4395.44|4395.13|4395.13|0
1641294340000|2022-01-04 11:05:40|4395.75|4395.75|4395.36|4395.36|4395.75|4395.75|4395.36|4395.36|0
1641294350000|2022-01-04 11:05:50|4395.27|4395.27|4395.27|4395.27|4395.27|4395.27|4395.27|4395.27|0
1641294360000|2022-01-04 11:06:00|4395.42|4395.42|4395.73|4395.73|4395.73|4395.73|4395.42|4395.42|0
1641294380000|2022-01-04 11:06:20|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|0
1641294400000|2022-01-04 11:06:40|4395.57|4395.57|4395.52|4395.52|4395.57|4395.57|4395.4|4395.4|0
1641294410000|2022-01-04 11:06:50|4395.21|4395.21|4395.12|4395.12|4395.21|4395.21|4395.12|4395.12|0
1641294420000|2022-01-04 11:07:00|4395.03|4395.03|4395.34|4395.34|4395.34|4395.34|4395.03|4395.03|0
1641294430000|2022-01-04 11:07:10|4395.65|4395.65|4396.58|4396.58|4396.58|4396.58|4395.65|4395.65|0
1641294440000|2022-01-04 11:07:20|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|0
1641294460000|2022-01-04 11:07:40|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|0
1641294480000|2022-01-04 11:08:00|4396.82|4396.82|4396.25|4396.25|4396.82|4396.82|4396.25|4396.25|0
1641294490000|2022-01-04 11:08:10|4396.37|4396.37|4396.38|4396.38|4396.39|4396.39|4396.32|4396.32|0
1641294500000|2022-01-04 11:08:20|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|0
1641294510000|2022-01-04 11:08:30|4396.38|4396.38|4395.87|4395.87|4396.38|4396.38|4395.87|4395.87|0
1641294520000|2022-01-04 11:08:40|4395.81|4395.81|4396.12|4396.12|4396.12|4396.12|4395.81|4395.81|0
1641294540000|2022-01-04 11:09:00|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|0
1641294550000|2022-01-04 11:09:10|4396.74|4396.74|4396.56|4396.56|4396.74|4396.74|4396.56|4396.56|0
1641294560000|2022-01-04 11:09:20|4396.87|4396.87|4396.64|4396.64|4396.87|4396.87|4396.64|4396.64|0
1641294590000|2022-01-04 11:09:50|4397.26|4397.26|4398.44|4398.44|4398.44|4398.44|4397.26|4397.26|0
1641294600000|2022-01-04 11:10:00|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|0
1641294620000|2022-01-04 11:10:20|4398.64|4398.64|4398.01|4398.01|4398.64|4398.64|4398.01|4398.01|0
1641294630000|2022-01-04 11:10:30|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|0
1641294640000|2022-01-04 11:10:40|4397.8|4397.8|4398.54|4398.54|4398.54|4398.54|4397.8|4397.8|0
1641294650000|2022-01-04 11:10:50|4398.7|4398.7|4398.82|4398.82|4398.82|4398.82|4398.7|4398.7|0
1641294660000|2022-01-04 11:11:00|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.2|4398.2|0
1641294670000|2022-01-04 11:11:10|4398.82|4398.82|4399.13|4399.13|4399.22|4399.22|4398.82|4398.82|0
1641294680000|2022-01-04 11:11:20|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|0
1641294690000|2022-01-04 11:11:30|4398.76|4398.76|4398.48|4398.48|4398.76|4398.76|4398.48|4398.48|0
1641294700000|2022-01-04 11:11:40|4398.36|4398.36|4398.36|4398.36|4398.36|4398.36|4398.27|4398.27|0
1641294710000|2022-01-04 11:11:50|4398.67|4398.67|4398.67|4398.67|4398.67|4398.67|4398.67|4398.67|0
1641294730000|2022-01-04 11:12:10|4398.61|4398.61|4398.8|4398.8|4398.8|4398.8|4398.61|4398.61|0
1641294740000|2022-01-04 11:12:20|4398.97|4398.97|4397.26|4397.26|4398.97|4398.97|4397.26|4397.26|0
1641294750000|2022-01-04 11:12:30|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|0
1641294780000|2022-01-04 11:13:00|4397.84|4397.84|4398.15|4398.15|4398.15|4398.15|4397.84|4397.84|0
1641294790000|2022-01-04 11:13:10|4398.2|4398.2|4398.2|4398.2|4398.2|4398.2|4398.2|4398.2|0
1641294800000|2022-01-04 11:13:20|4398.02|4398.02|4397.96|4397.96|4398.02|4398.02|4397.96|4397.96|0
1641294810000|2022-01-04 11:13:30|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|0
1641294820000|2022-01-04 11:13:40|4398.08|4398.08|4398.08|4398.08|4398.08|4398.08|4398.08|4398.08|0
1641294830000|2022-01-04 11:13:50|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|0
1641294840000|2022-01-04 11:14:00|4398.02|4398.02|4398.12|4398.12|4398.43|4398.43|4398.02|4398.02|0
1641294890000|2022-01-04 11:14:50|4398.21|4398.21|4398.03|4398.03|4398.21|4398.21|4398.03|4398.03|0
1641294910000|2022-01-04 11:15:10|4397.87|4397.87|4397.81|4397.81|4397.87|4397.87|4397.81|4397.81|0
1641294920000|2022-01-04 11:15:20|4397.73|4397.73|4397.7|4397.7|4397.85|4397.85|4397.7|4397.7|0
1641294930000|2022-01-04 11:15:30|4397.61|4397.61|4396.85|4396.85|4397.61|4397.61|4396.75|4396.75|0
1641294940000|2022-01-04 11:15:40|4396.8|4396.8|4396.65|4396.65|4396.8|4396.8|4396.65|4396.65|0
1641294950000|2022-01-04 11:15:50|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|0
1641294960000|2022-01-04 11:16:00|4396.85|4396.85|4396.85|4396.85|4396.85|4396.85|4396.85|4396.85|0
1641294970000|2022-01-04 11:16:10|4396.93|4396.93|4396.98|4396.98|4396.98|4396.98|4396.93|4396.93|0
1641294980000|2022-01-04 11:16:20|4396.82|4396.82|4396.51|4396.51|4396.82|4396.82|4396.51|4396.51|0
1641295000000|2022-01-04 11:16:40|4395.89|4395.89|4395.58|4395.58|4395.89|4395.89|4395.58|4395.58|0
1641295010000|2022-01-04 11:16:50|4395.27|4395.27|4394.93|4394.93|4395.27|4395.27|4394.93|4394.93|0
1641295020000|2022-01-04 11:17:00|4394.75|4394.75|4394.63|4394.63|4394.75|4394.75|4394.63|4394.63|0
1641295030000|2022-01-04 11:17:10|4394.32|4394.32|4394.3|4394.3|4394.32|4394.32|4394.3|4394.3|0
1641295040000|2022-01-04 11:17:20|4394.24|4394.24|4394.06|4394.06|4394.24|4394.24|4394.06|4394.06|0
1641295050000|2022-01-04 11:17:30|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|0
1641295070000|2022-01-04 11:17:50|4394.74|4394.74|4395.05|4395.05|4395.05|4395.05|4394.74|4394.74|0
1641295090000|2022-01-04 11:18:10|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|0
1641295120000|2022-01-04 11:18:40|4395.05|4395.05|4394.92|4394.92|4395.05|4395.05|4394.92|4394.92|0
1641295140000|2022-01-04 11:19:00|4395.08|4395.08|4395.19|4395.19|4395.19|4395.19|4394.72|4394.72|0
1641295150000|2022-01-04 11:19:10|4395.03|4395.03|4395.15|4395.15|4395.15|4395.15|4395.03|4395.03|0
1641295160000|2022-01-04 11:19:20|4395.09|4395.09|4395.09|4395.09|4395.09|4395.09|4395.09|4395.09|0
1641295180000|2022-01-04 11:19:40|4394.78|4394.78|4394.78|4394.78|4394.78|4394.78|4394.78|4394.78|0
1641295200000|2022-01-04 11:20:00|4395.4|4395.4|4395.4|4395.4|4395.4|4395.4|4395.4|4395.4|0
1641295220000|2022-01-04 11:20:20|4395.43|4395.43|4395.5|4395.5|4395.55|4395.55|4395.43|4395.43|0
1641295230000|2022-01-04 11:20:30|4395.62|4395.62|4395.78|4395.78|4395.78|4395.78|4395.62|4395.62|0
1641295290000|2022-01-04 11:21:30|4395.47|4395.47|4395.47|4395.47|4395.47|4395.47|4395.47|4395.47|0
1641295310000|2022-01-04 11:21:50|4395.41|4395.41|4394.8|4394.8|4395.41|4395.41|4394.8|4394.8|0
1641295320000|2022-01-04 11:22:00|4394.92|4394.92|4394.86|4394.86|4394.92|4394.92|4394.86|4394.86|0
1641295360000|2022-01-04 11:22:40|4394.74|4394.74|4394.74|4394.74|4394.74|4394.74|4394.74|4394.74|0
1641295370000|2022-01-04 11:22:50|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|0
1641295390000|2022-01-04 11:23:10|4394.94|4394.94|4394.94|4394.94|4394.94|4394.94|4394.94|4394.94|0
1641295400000|2022-01-04 11:23:20|4395.1|4395.1|4395.1|4395.1|4395.1|4395.1|4395.1|4395.1|0
1641295410000|2022-01-04 11:23:30|4395.15|4395.15|4395.15|4395.15|4395.15|4395.15|4395.15|4395.15|0
1641295430000|2022-01-04 11:23:50|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|0
1641295440000|2022-01-04 11:24:00|4395.4|4395.4|4395.28|4395.28|4395.4|4395.4|4395.28|4395.28|0
1641295450000|2022-01-04 11:24:10|4395.19|4395.19|4395.19|4395.19|4395.19|4395.19|4395.19|4395.19|0
1641295460000|2022-01-04 11:24:20|4394.88|4394.88|4394.72|4394.72|4394.88|4394.88|4394.72|4394.72|0
1641295470000|2022-01-04 11:24:30|4394.9|4394.9|4394.9|4394.9|4394.9|4394.9|4394.9|4394.9|0
1641295480000|2022-01-04 11:24:40|4394.59|4394.59|4394.59|4394.59|4394.59|4394.59|4394.59|4394.59|0
1641295490000|2022-01-04 11:24:50|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|4393.66|4393.66|0
1641295500000|2022-01-04 11:25:00|4393.79|4393.79|4393.79|4393.79|4393.79|4393.79|4393.79|4393.79|0
1641295510000|2022-01-04 11:25:10|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|0
1641295520000|2022-01-04 11:25:20|4393.48|4393.48|4393.4|4393.4|4393.48|4393.48|4393.4|4393.4|0
1641295540000|2022-01-04 11:25:40|4393.71|4393.71|4393.71|4393.71|4393.71|4393.71|4393.71|4393.71|0
1641295560000|2022-01-04 11:26:00|4393.4|4393.4|4393.24|4393.24|4393.4|4393.4|4393.24|4393.24|0
1641295580000|2022-01-04 11:26:20|4393.55|4393.55|4393.71|4393.71|4393.71|4393.71|4393.55|4393.55|0
1641295590000|2022-01-04 11:26:30|4394.02|4394.02|4394.59|4394.59|4394.59|4394.59|4394.02|4394.02|0
1641295610000|2022-01-04 11:26:50|4394.77|4394.77|4395.23|4395.23|4395.23|4395.23|4394.77|4394.77|0
1641295670000|2022-01-04 11:27:50|4394.92|4394.92|4394.92|4394.92|4394.92|4394.92|4394.61|4394.61|0
1641295690000|2022-01-04 11:28:10|4395.23|4395.23|4395.11|4395.11|4395.23|4395.23|4395.11|4395.11|0
1641295700000|2022-01-04 11:28:20|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|0
1641295720000|2022-01-04 11:28:40|4395.14|4395.14|4395.45|4395.45|4395.76|4395.76|4395.14|4395.14|0
1641295730000|2022-01-04 11:28:50|4395.76|4395.76|4396.01|4396.01|4396.32|4396.32|4395.76|4395.76|0
1641295740000|2022-01-04 11:29:00|4395.95|4395.95|4395.61|4395.61|4395.95|4395.95|4395.61|4395.61|0
1641295790000|2022-01-04 11:29:50|4395.57|4395.57|4395.53|4395.53|4395.57|4395.57|4395.53|4395.53|0
1641295800000|2022-01-04 11:30:00|4395.84|4395.84|4395.99|4395.99|4395.99|4395.99|4395.84|4395.84|0
1641295810000|2022-01-04 11:30:10|4396.31|4396.31|4397.03|4397.03|4397.03|4397.03|4396.31|4396.31|0
1641295820000|2022-01-04 11:30:20|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|0
1641295830000|2022-01-04 11:30:30|4396.7|4396.7|4397.01|4397.01|4397.01|4397.01|4396.7|4396.7|0
1641295840000|2022-01-04 11:30:40|4397.16|4397.16|4398.1|4398.1|4398.1|4398.1|4397.16|4397.16|0
1641295850000|2022-01-04 11:30:50|4398.07|4398.07|4398.19|4398.19|4398.19|4398.19|4398.07|4398.07|0
1641295860000|2022-01-04 11:31:00|4398.5|4398.5|4398.5|4398.5|4398.5|4398.5|4398.5|4398.5|0
1641295870000|2022-01-04 11:31:10|4398.81|4398.81|4398.19|4398.19|4398.81|4398.81|4398.19|4398.19|0
1641295890000|2022-01-04 11:31:30|4398.5|4398.5|4398.5|4398.5|4398.5|4398.5|4398.5|4398.5|0
1641295900000|2022-01-04 11:31:40|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|0
1641295950000|2022-01-04 11:32:30|4398.27|4398.27|4398.09|4398.09|4398.27|4398.27|4398.09|4398.09|0
1641295960000|2022-01-04 11:32:40|4398.21|4398.21|4398.21|4398.21|4398.21|4398.21|4398.21|4398.21|0
1641295970000|2022-01-04 11:32:50|4397.44|4397.44|4396.67|4396.67|4397.44|4397.44|4396.51|4396.51|0
1641295990000|2022-01-04 11:33:10|4396.51|4396.51|4395.73|4395.73|4396.51|4396.51|4395.7|4395.7|0
1641296000000|2022-01-04 11:33:20|4395.7|4395.7|4395.82|4395.82|4395.82|4395.82|4395.7|4395.7|0
1641296010000|2022-01-04 11:33:30|4395.2|4395.2|4396.17|4396.17|4396.17|4396.17|4395.14|4395.14|0
1641296020000|2022-01-04 11:33:40|4396.48|4396.48|4396.45|4396.45|4396.66|4396.66|4396.45|4396.45|0
1641296030000|2022-01-04 11:33:50|4396.43|4396.43|4397.14|4397.14|4397.23|4397.23|4396.43|4396.43|0
1641296040000|2022-01-04 11:34:00|4396.83|4396.83|4396.83|4396.83|4396.83|4396.83|4396.83|4396.83|0
1641296050000|2022-01-04 11:34:10|4396.92|4396.92|4397.01|4397.01|4397.01|4397.01|4396.92|4396.92|0
1641296090000|2022-01-04 11:34:50|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|0
1641296100000|2022-01-04 11:35:00|4397.17|4397.17|4397.68|4397.68|4397.68|4397.68|4397.17|4397.17|0
1641296110000|2022-01-04 11:35:10|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|0
1641296130000|2022-01-04 11:35:30|4397.99|4397.99|4397.87|4397.87|4397.99|4397.99|4397.87|4397.87|0
1641296150000|2022-01-04 11:35:50|4397.56|4397.56|4397.87|4397.87|4397.87|4397.87|4397.56|4397.56|0
1641296160000|2022-01-04 11:36:00|4397.75|4397.75|4397.6|4397.6|4397.75|4397.75|4397.6|4397.6|0
1641296190000|2022-01-04 11:36:30|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|0
1641296220000|2022-01-04 11:37:00|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|0
1641296230000|2022-01-04 11:37:10|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|0
1641296240000|2022-01-04 11:37:20|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|0
1641296260000|2022-01-04 11:37:40|4398.28|4398.28|4398.16|4398.16|4398.28|4398.28|4398.16|4398.16|0
1641296270000|2022-01-04 11:37:50|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|0
1641296280000|2022-01-04 11:38:00|4398.19|4398.19|4398.25|4398.25|4398.25|4398.25|4398.19|4398.19|0
1641296290000|2022-01-04 11:38:10|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|0
1641296300000|2022-01-04 11:38:20|4398.37|4398.37|4398.37|4398.37|4398.37|4398.37|4398.37|4398.37|0
1641296310000|2022-01-04 11:38:30|4398.46|4398.46|4398.46|4398.46|4398.46|4398.46|4398.46|4398.46|0
1641296320000|2022-01-04 11:38:40|4398.56|4398.56|4399.02|4399.02|4399.02|4399.02|4398.56|4398.56|0
1641296340000|2022-01-04 11:39:00|4398.71|4398.71|4399.02|4399.02|4399.02|4399.02|4398.71|4398.71|0
1641296360000|2022-01-04 11:39:20|4398.87|4398.87|4398.24|4398.24|4398.87|4398.87|4398.24|4398.24|0
1641296370000|2022-01-04 11:39:30|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|0
1641296380000|2022-01-04 11:39:40|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|0
1641296390000|2022-01-04 11:39:50|4398.36|4398.36|4398.36|4398.36|4398.36|4398.36|4398.36|4398.36|0
1641296400000|2022-01-04 11:40:00|4398.05|4398.05|4397.74|4397.74|4398.05|4398.05|4397.74|4397.74|0
1641296410000|2022-01-04 11:40:10|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|0
1641296420000|2022-01-04 11:40:20|4397.66|4397.66|4397.35|4397.35|4397.66|4397.66|4397.35|4397.35|0
1641296430000|2022-01-04 11:40:30|4397.3|4397.3|4397.32|4397.32|4397.32|4397.32|4397.3|4397.3|0
1641296450000|2022-01-04 11:40:50|4397.22|4397.22|4397.08|4397.08|4397.22|4397.22|4397.08|4397.08|0
1641296460000|2022-01-04 11:41:00|4397.39|4397.39|4397.39|4397.39|4397.39|4397.39|4397.39|4397.39|0
1641296470000|2022-01-04 11:41:10|4396.77|4396.77|4396.46|4396.46|4396.77|4396.77|4396.46|4396.46|0
1641296480000|2022-01-04 11:41:20|4396.77|4396.77|4396.77|4396.77|4396.77|4396.77|4396.77|4396.77|0
1641296500000|2022-01-04 11:41:40|4396.46|4396.46|4396.09|4396.09|4396.46|4396.46|4396.09|4396.09|0
1641296510000|2022-01-04 11:41:50|4396.15|4396.15|4396.15|4396.15|4396.15|4396.15|4396.15|4396.15|0
1641296520000|2022-01-04 11:42:00|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|0
1641296540000|2022-01-04 11:42:20|4396.25|4396.25|4396.25|4396.25|4396.25|4396.25|4396.25|4396.25|0
1641296550000|2022-01-04 11:42:30|4395.94|4395.94|4395.38|4395.38|4395.94|4395.94|4395.38|4395.38|0
1641296570000|2022-01-04 11:42:50|4395.44|4395.44|4395.44|4395.44|4395.44|4395.44|4395.44|4395.44|0
1641296580000|2022-01-04 11:43:00|4395.59|4395.59|4395.59|4395.59|4395.59|4395.59|4395.59|4395.59|0
1641296600000|2022-01-04 11:43:20|4396.21|4396.21|4397.02|4397.02|4397.02|4397.02|4396.21|4396.21|0
1641296610000|2022-01-04 11:43:30|4397.33|4397.33|4398.11|4398.11|4398.11|4398.11|4397.33|4397.33|0
1641296620000|2022-01-04 11:43:40|4398.13|4398.13|4398.13|4398.13|4398.13|4398.13|4398.13|4398.13|0
1641296650000|2022-01-04 11:44:10|4398.05|4398.05|4397.07|4397.07|4398.05|4398.05|4397.07|4397.07|0
1641296660000|2022-01-04 11:44:20|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|0
1641296670000|2022-01-04 11:44:30|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|0
1641296680000|2022-01-04 11:44:40|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|0
1641296710000|2022-01-04 11:45:10|4396.71|4396.71|4396.55|4396.55|4396.71|4396.71|4396.55|4396.55|0
1641296720000|2022-01-04 11:45:20|4396.46|4396.46|4396.46|4396.46|4396.46|4396.46|4396.46|4396.46|0
1641296750000|2022-01-04 11:45:50|4396.64|4396.64|4396.64|4396.64|4396.64|4396.64|4396.64|4396.64|0
1641296770000|2022-01-04 11:46:10|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|0
1641296780000|2022-01-04 11:46:20|4396.06|4396.06|4396.06|4396.06|4396.06|4396.06|4396.06|4396.06|0
1641296800000|2022-01-04 11:46:40|4396.22|4396.22|4396.78|4396.78|4396.84|4396.84|4396.22|4396.22|0
1641296810000|2022-01-04 11:46:50|4396.72|4396.72|4396.82|4396.82|4396.88|4396.88|4396.72|4396.72|0
1641296830000|2022-01-04 11:47:10|4396.19|4396.19|4396.98|4396.98|4396.98|4396.98|4396.19|4396.19|0
1641296840000|2022-01-04 11:47:20|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|0
1641296850000|2022-01-04 11:47:30|4396.85|4396.85|4396.85|4396.85|4396.85|4396.85|4396.85|4396.85|0
1641296870000|2022-01-04 11:47:50|4396.77|4396.77|4396.77|4396.77|4396.77|4396.77|4396.77|4396.77|0
1641296880000|2022-01-04 11:48:00|4397.7|4397.7|4397.86|4397.86|4397.86|4397.86|4397.7|4397.7|0
1641296910000|2022-01-04 11:48:30|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|0
1641296920000|2022-01-04 11:48:40|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|0
1641296930000|2022-01-04 11:48:50|4397.54|4397.54|4397.6|4397.6|4397.6|4397.6|4397.54|4397.54|0
1641296940000|2022-01-04 11:49:00|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|0
1641296950000|2022-01-04 11:49:10|4397.64|4397.64|4397.64|4397.64|4397.74|4397.74|4397.64|4397.64|0
1641296960000|2022-01-04 11:49:20|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|0
1641296980000|2022-01-04 11:49:40|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|0
1641297000000|2022-01-04 11:50:00|4398.11|4398.11|4397.86|4397.86|4398.26|4398.26|4397.86|4397.86|0
1641297020000|2022-01-04 11:50:20|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|0
1641297030000|2022-01-04 11:50:30|4397.86|4397.86|4398.33|4398.33|4398.33|4398.33|4397.86|4397.86|0
1641297060000|2022-01-04 11:51:00|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|0
1641297070000|2022-01-04 11:51:10|4398.11|4398.11|4398.11|4398.11|4398.11|4398.11|4398.11|4398.11|0
1641297080000|2022-01-04 11:51:20|4398.17|4398.17|4397.99|4397.99|4398.17|4398.17|4397.99|4397.99|0
1641297090000|2022-01-04 11:51:30|4398.3|4398.3|4398.39|4398.39|4398.39|4398.39|4398.3|4398.3|0
1641297100000|2022-01-04 11:51:40|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|0
1641297120000|2022-01-04 11:52:00|4397.88|4397.88|4397.7|4397.7|4397.88|4397.88|4397.7|4397.7|0
1641297140000|2022-01-04 11:52:20|4397.63|4397.63|4397.42|4397.42|4397.63|4397.63|4397.42|4397.42|0
1641297150000|2022-01-04 11:52:30|4397.47|4397.47|4397.52|4397.52|4397.52|4397.52|4397.47|4397.47|0
1641297160000|2022-01-04 11:52:40|4397.46|4397.46|4397.53|4397.53|4397.58|4397.58|4397.46|4397.46|0
1641297170000|2022-01-04 11:52:50|4397.51|4397.51|4397.51|4397.51|4397.51|4397.51|4397.51|4397.51|0
1641297200000|2022-01-04 11:53:20|4397.82|4397.82|4397.91|4397.91|4397.91|4397.91|4397.79|4397.79|0
1641297210000|2022-01-04 11:53:30|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|0
1641297220000|2022-01-04 11:53:40|4397.99|4397.99|4397.83|4397.83|4397.99|4397.99|4397.83|4397.83|0
1641297230000|2022-01-04 11:53:50|4397.88|4397.88|4397.73|4397.73|4397.88|4397.88|4397.73|4397.73|0
1641297240000|2022-01-04 11:54:00|4397.65|4397.65|4397.18|4397.18|4397.65|4397.65|4397.18|4397.18|0
1641297250000|2022-01-04 11:54:10|4397.24|4397.24|4396.5|4396.5|4397.24|4397.24|4396.5|4396.5|0
1641297260000|2022-01-04 11:54:20|4396.56|4396.56|4396.56|4396.56|4396.56|4396.56|4396.56|4396.56|0
1641297280000|2022-01-04 11:54:40|4396.87|4396.87|4396.81|4396.81|4396.87|4396.87|4396.81|4396.81|0
1641297290000|2022-01-04 11:54:50|4396.87|4396.87|4396.93|4396.93|4396.93|4396.93|4396.87|4396.87|0
1641297310000|2022-01-04 11:55:10|4396.99|4396.99|4397.23|4397.23|4397.23|4397.23|4396.99|4396.99|0
1641297320000|2022-01-04 11:55:20|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|0
1641297340000|2022-01-04 11:55:40|4396.92|4396.92|4396.86|4396.86|4397.01|4397.01|4396.86|4396.86|0
1641297350000|2022-01-04 11:55:50|4396.71|4396.71|4396.02|4396.02|4396.71|4396.71|4396.02|4396.02|0
1641297360000|2022-01-04 11:56:00|4395.87|4395.87|4395.65|4395.65|4395.87|4395.87|4395.56|4395.56|0
1641297370000|2022-01-04 11:56:10|4395.7|4395.7|4396.04|4396.04|4396.04|4396.04|4395.55|4395.55|0
1641297380000|2022-01-04 11:56:20|4396.12|4396.12|4396.27|4396.27|4396.27|4396.27|4396.12|4396.12|0
1641297420000|2022-01-04 11:57:00|4395.96|4395.96|4396.01|4396.01|4396.01|4396.01|4395.96|4395.96|0
1641297430000|2022-01-04 11:57:10|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|0
1641297440000|2022-01-04 11:57:20|4395.96|4395.96|4395.96|4395.96|4395.96|4395.96|4395.96|4395.96|0
1641297450000|2022-01-04 11:57:30|4395.94|4395.94|4395.91|4395.91|4395.94|4395.94|4395.91|4395.91|0
1641297460000|2022-01-04 11:57:40|4395.67|4395.67|4395.67|4395.67|4395.67|4395.67|4395.67|4395.67|0
1641297470000|2022-01-04 11:57:50|4395.98|4395.98|4395.98|4395.98|4396.04|4396.04|4395.98|4395.98|0
1641297480000|2022-01-04 11:58:00|4396.1|4396.1|4396.06|4396.06|4396.1|4396.1|4396.06|4396.06|0
1641297490000|2022-01-04 11:58:10|4396.12|4396.12|4396.55|4396.55|4396.64|4396.64|4396.12|4396.12|0
1641297500000|2022-01-04 11:58:20|4396.09|4396.09|4395.59|4395.59|4396.09|4396.09|4395.59|4395.59|0
1641297510000|2022-01-04 11:58:30|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|0
1641297520000|2022-01-04 11:58:40|4394.97|4394.97|4395.18|4395.18|4395.18|4395.18|4394.97|4394.97|0
1641297530000|2022-01-04 11:58:50|4395.09|4395.09|4395.04|4395.04|4395.09|4395.09|4395.04|4395.04|0
1641297540000|2022-01-04 11:59:00|4394.92|4394.92|4394.59|4394.59|4394.92|4394.92|4394.59|4394.59|0
1641297550000|2022-01-04 11:59:10|4394.9|4394.9|4394.93|4394.93|4394.93|4394.93|4394.9|4394.9|0
1641297560000|2022-01-04 11:59:20|4394.98|4394.98|4395.91|4395.91|4395.91|4395.91|4394.98|4394.98|0
1641297570000|2022-01-04 11:59:30|4395.6|4395.6|4394.98|4394.98|4395.6|4395.6|4394.98|4394.98|0
1641297590000|2022-01-04 11:59:50|4395.13|4395.13|4395.13|4395.13|4395.13|4395.13|4395.13|4395.13|0
1641297600000|2022-01-04 12:00:00|4394.82|4394.82|4395.08|4395.08|4395.08|4395.08|4394.77|4394.77|0
1641297620000|2022-01-04 12:00:20|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|0
1641297630000|2022-01-04 12:00:30|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|0
1641297660000|2022-01-04 12:01:00|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|0
1641297670000|2022-01-04 12:01:10|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|0
1641297680000|2022-01-04 12:01:20|4395.86|4395.86|4395.86|4395.86|4395.86|4395.86|4395.86|4395.86|0
1641297690000|2022-01-04 12:01:30|4396.48|4396.48|4396.5|4396.5|4396.5|4396.5|4396.48|4396.48|0
1641297720000|2022-01-04 12:02:00|4396.81|4396.81|4396.88|4396.88|4397.03|4397.03|4396.72|4396.72|0
1641297760000|2022-01-04 12:02:40|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|0
1641297770000|2022-01-04 12:02:50|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|0
1641297790000|2022-01-04 12:03:10|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|0
1641297800000|2022-01-04 12:03:20|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|0
1641297810000|2022-01-04 12:03:30|4398.27|4398.27|4398.39|4398.39|4398.39|4398.39|4398.27|4398.27|0
1641297830000|2022-01-04 12:03:50|4398.55|4398.55|4397.46|4397.46|4398.55|4398.55|4397.46|4397.46|0
1641297840000|2022-01-04 12:04:00|4397.31|4397.31|4397.62|4397.62|4397.62|4397.62|4397.31|4397.31|0
1641297880000|2022-01-04 12:04:40|4397.31|4397.31|4397.49|4397.49|4397.49|4397.49|4397.31|4397.31|0
1641297900000|2022-01-04 12:05:00|4397.52|4397.52|4397.85|4397.85|4397.85|4397.85|4397.23|4397.23|0
1641297920000|2022-01-04 12:05:20|4397.23|4397.23|4397.07|4397.07|4397.39|4397.39|4397.07|4397.07|0
1641297950000|2022-01-04 12:05:50|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|0
1641297960000|2022-01-04 12:06:00|4397.1|4397.1|4397.45|4397.45|4397.45|4397.45|4397.1|4397.1|0
1641297970000|2022-01-04 12:06:10|4397.61|4397.61|4397.45|4397.45|4397.61|4397.61|4397.45|4397.45|0
1641297990000|2022-01-04 12:06:30|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|4397.58|4397.58|0
1641298030000|2022-01-04 12:07:10|4396.98|4396.98|4397.1|4397.1|4397.1|4397.1|4396.98|4396.98|0
1641298040000|2022-01-04 12:07:20|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|0
1641298060000|2022-01-04 12:07:40|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|0
1641298070000|2022-01-04 12:07:50|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|0
1641298080000|2022-01-04 12:08:00|4397.83|4397.83|4398.15|4398.15|4398.15|4398.15|4397.71|4397.71|0
1641298090000|2022-01-04 12:08:10|4398.03|4398.03|4398.09|4398.09|4398.09|4398.09|4398.03|4398.03|0
1641298150000|2022-01-04 12:09:10|4397.9|4397.9|4397.88|4397.88|4397.9|4397.9|4397.88|4397.88|0
1641298160000|2022-01-04 12:09:20|4397.9|4397.9|4397.77|4397.77|4397.93|4397.93|4397.77|4397.77|0
1641298170000|2022-01-04 12:09:30|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|0
1641298180000|2022-01-04 12:09:40|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|0
1641298190000|2022-01-04 12:09:50|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|0
1641298200000|2022-01-04 12:10:00|4397.61|4397.61|4397.92|4397.92|4397.92|4397.92|4397.61|4397.61|0
1641298230000|2022-01-04 12:10:30|4397.94|4397.94|4397.89|4397.89|4397.94|4397.94|4397.89|4397.89|0
1641298250000|2022-01-04 12:10:50|4397.74|4397.74|4397.78|4397.78|4397.78|4397.78|4397.43|4397.43|0
1641298260000|2022-01-04 12:11:00|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|0
1641298280000|2022-01-04 12:11:20|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|0
1641298290000|2022-01-04 12:11:30|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|0
1641298300000|2022-01-04 12:11:40|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|0
1641298320000|2022-01-04 12:12:00|4397|4397|4397|4397|4397|4397|4397|4397|0
1641298340000|2022-01-04 12:12:20|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|0
1641298370000|2022-01-04 12:12:50|4397.31|4397.31|4396.69|4396.69|4397.31|4397.31|4396.69|4396.69|0
1641298390000|2022-01-04 12:13:10|4397|4397|4397|4397|4397|4397|4397|4397|0
1641298400000|2022-01-04 12:13:20|4397.03|4397.03|4396.71|4396.71|4397.03|4397.03|4396.71|4396.71|0
1641298410000|2022-01-04 12:13:30|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|0
1641298440000|2022-01-04 12:14:00|4396.87|4396.87|4396.87|4396.87|4396.87|4396.87|4396.87|4396.87|0
1641298450000|2022-01-04 12:14:10|4396.96|4396.96|4396.92|4396.92|4396.96|4396.96|4396.92|4396.92|0
1641298460000|2022-01-04 12:14:20|4396.86|4396.86|4397.01|4397.01|4397.01|4397.01|4396.86|4396.86|0
1641298480000|2022-01-04 12:14:40|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|0
1641298490000|2022-01-04 12:14:50|4396.85|4396.85|4396.81|4396.81|4396.85|4396.85|4396.81|4396.81|0
1641298500000|2022-01-04 12:15:00|4396.51|4396.51|4396.2|4396.2|4396.51|4396.51|4396.2|4396.2|0
1641298510000|2022-01-04 12:15:10|4395.89|4395.89|4396.01|4396.01|4396.01|4396.01|4395.89|4395.89|0
1641298530000|2022-01-04 12:15:30|4396.07|4396.07|4396.01|4396.01|4396.07|4396.07|4396.01|4396.01|0
1641298560000|2022-01-04 12:16:00|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|0
1641298580000|2022-01-04 12:16:20|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|0
1641298600000|2022-01-04 12:16:40|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|0
1641298630000|2022-01-04 12:17:10|4395.14|4395.14|4395.3|4395.3|4395.3|4395.3|4395.14|4395.14|0
1641298640000|2022-01-04 12:17:20|4394.68|4394.68|4394.68|4394.68|4394.68|4394.68|4394.68|4394.68|0
1641298650000|2022-01-04 12:17:30|4394.56|4394.56|4394.87|4394.87|4394.87|4394.87|4394.56|4394.56|0
1641298660000|2022-01-04 12:17:40|4394.96|4394.96|4394.48|4394.48|4394.96|4394.96|4394.48|4394.48|0
1641298670000|2022-01-04 12:17:50|4394.5|4394.5|4394.04|4394.04|4394.5|4394.5|4394.04|4394.04|0
1641298680000|2022-01-04 12:18:00|4393.41|4393.41|4393.1|4393.1|4393.41|4393.41|4393.1|4393.1|0
1641298690000|2022-01-04 12:18:10|4392.79|4392.79|4392.79|4392.79|4392.79|4392.79|4392.79|4392.79|0
1641298730000|2022-01-04 12:18:50|4392.64|4392.64|4392.64|4392.64|4392.64|4392.64|4392.64|4392.64|0
1641298760000|2022-01-04 12:19:20|4392.95|4392.95|4392.84|4392.84|4392.95|4392.95|4392.73|4392.73|0
1641298790000|2022-01-04 12:19:50|4392.92|4392.92|4392.94|4392.94|4392.94|4392.94|4392.92|4392.92|0
1641298800000|2022-01-04 12:20:00|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|0
1641298820000|2022-01-04 12:20:20|4392.58|4392.58|4392.61|4392.61|4392.61|4392.61|4392.58|4392.58|0
1641298860000|2022-01-04 12:21:00|4392.52|4392.52|4392.21|4392.21|4392.52|4392.52|4392.21|4392.21|0
1641298870000|2022-01-04 12:21:10|4392.23|4392.23|4392.28|4392.28|4392.28|4392.28|4392.23|4392.23|0
1641298880000|2022-01-04 12:21:20|4391.97|4391.97|4391.97|4391.97|4391.97|4391.97|4391.97|4391.97|0
1641298910000|2022-01-04 12:21:50|4391.88|4391.88|4391.79|4391.79|4391.88|4391.88|4391.79|4391.79|0
1641298920000|2022-01-04 12:22:00|4391.97|4391.97|4392.28|4392.28|4392.28|4392.28|4391.97|4391.97|0
1641298930000|2022-01-04 12:22:10|4392.13|4392.13|4392.13|4392.13|4392.13|4392.13|4392.13|4392.13|0
1641298960000|2022-01-04 12:22:40|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|0
1641298990000|2022-01-04 12:23:10|4392.34|4392.34|4392.3|4392.3|4392.34|4392.34|4392.3|4392.3|0
1641299000000|2022-01-04 12:23:20|4392.36|4392.36|4392.48|4392.48|4392.63|4392.63|4392.36|4392.36|0
1641299010000|2022-01-04 12:23:30|4392.17|4392.17|4392.48|4392.48|4392.48|4392.48|4392.17|4392.17|0
1641299020000|2022-01-04 12:23:40|4392.42|4392.42|4392.42|4392.42|4392.42|4392.42|4392.42|4392.42|0
1641299040000|2022-01-04 12:24:00|4392.57|4392.57|4392.57|4392.57|4392.57|4392.57|4392.57|4392.57|0
1641299060000|2022-01-04 12:24:20|4392.42|4392.42|4391.86|4391.86|4392.42|4392.42|4391.8|4391.8|0
1641299070000|2022-01-04 12:24:30|4391.74|4391.74|4391.29|4391.29|4391.74|4391.74|4391.29|4391.29|0
1641299090000|2022-01-04 12:24:50|4391.23|4391.23|4391.38|4391.38|4391.38|4391.38|4391.23|4391.23|0
1641299120000|2022-01-04 12:25:20|4391.69|4391.69|4391.69|4391.69|4391.69|4391.69|4391.38|4391.38|0
1641299130000|2022-01-04 12:25:30|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|0
1641299140000|2022-01-04 12:25:40|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|0
1641299160000|2022-01-04 12:26:00|4391.38|4391.38|4391.38|4391.38|4391.38|4391.38|4391.38|4391.38|0
1641299180000|2022-01-04 12:26:20|4391.47|4391.47|4391.47|4391.47|4391.47|4391.47|4391.47|4391.47|0
1641299190000|2022-01-04 12:26:30|4391.78|4391.78|4391.78|4391.78|4391.78|4391.78|4391.78|4391.78|0
1641299200000|2022-01-04 12:26:40|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|0
1641299220000|2022-01-04 12:27:00|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|0
1641299230000|2022-01-04 12:27:10|4392.47|4392.47|4392.35|4392.35|4392.47|4392.47|4392.35|4392.35|0
1641299240000|2022-01-04 12:27:20|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|0
1641299250000|2022-01-04 12:27:30|4392.56|4392.56|4393.24|4393.24|4393.24|4393.24|4392.56|4392.56|0
1641299270000|2022-01-04 12:27:50|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|0
1641299280000|2022-01-04 12:28:00|4393.58|4393.58|4393.16|4393.16|4393.58|4393.58|4393.16|4393.16|0
1641299310000|2022-01-04 12:28:30|4393.1|4393.1|4392.54|4392.54|4393.1|4393.1|4392.17|4392.17|0
1641299320000|2022-01-04 12:28:40|4392.66|4392.66|4393.75|4393.75|4393.75|4393.75|4392.66|4392.66|0
1641299330000|2022-01-04 12:28:50|4393.72|4393.72|4393.72|4393.72|4393.72|4393.72|4393.72|4393.72|0
1641299340000|2022-01-04 12:29:00|4393.77|4393.77|4393.8|4393.8|4393.8|4393.8|4393.77|4393.77|0
1641299350000|2022-01-04 12:29:10|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|0
1641299360000|2022-01-04 12:29:20|4393.44|4393.44|4392.81|4392.81|4393.44|4393.44|4392.81|4392.81|0
1641299370000|2022-01-04 12:29:30|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|0
1641299390000|2022-01-04 12:29:50|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|0
1641299400000|2022-01-04 12:30:00|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|0
1641299410000|2022-01-04 12:30:10|4392.99|4392.99|4392.88|4392.88|4392.99|4392.99|4392.88|4392.88|0
1641299420000|2022-01-04 12:30:20|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|0
1641299430000|2022-01-04 12:30:30|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|0
1641299440000|2022-01-04 12:30:40|4392.99|4392.99|4392.99|4392.99|4393.62|4393.62|4392.99|4392.99|0
1641299450000|2022-01-04 12:30:50|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|0
1641299480000|2022-01-04 12:31:20|4393.19|4393.19|4393.19|4393.19|4393.19|4393.19|4393.19|4393.19|0
1641299490000|2022-01-04 12:31:30|4393.35|4393.35|4393.4|4393.4|4393.4|4393.4|4393.35|4393.35|0
1641299500000|2022-01-04 12:31:40|4393.52|4393.52|4393.52|4393.52|4393.52|4393.52|4393.52|4393.52|0
1641299540000|2022-01-04 12:32:20|4393.56|4393.56|4393.56|4393.56|4393.56|4393.56|4393.56|4393.56|0
1641299570000|2022-01-04 12:32:50|4393.88|4393.88|4393.88|4393.88|4393.88|4393.88|4393.88|4393.88|0
1641299580000|2022-01-04 12:33:00|4393.97|4393.97|4393.66|4393.66|4393.97|4393.97|4393.66|4393.66|0
1641299610000|2022-01-04 12:33:30|4393.6|4393.6|4394.22|4394.22|4394.22|4394.22|4393.6|4393.6|0
1641299620000|2022-01-04 12:33:40|4394.3|4394.3|4394.4|4394.4|4394.4|4394.4|4394.3|4394.3|0
1641299640000|2022-01-04 12:34:00|4394.71|4394.71|4394.28|4394.28|4394.71|4394.71|4394.28|4394.28|0
1641299660000|2022-01-04 12:34:20|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|0
1641299680000|2022-01-04 12:34:40|4394.42|4394.42|4394.48|4394.48|4394.48|4394.48|4394.42|4394.42|0
1641299700000|2022-01-04 12:35:00|4394.36|4394.36|4394.36|4394.36|4394.36|4394.36|4394.36|4394.36|0
1641299710000|2022-01-04 12:35:10|4394.3|4394.3|4394.3|4394.3|4394.3|4394.3|4394.3|4394.3|0
1641299730000|2022-01-04 12:35:30|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|0
1641299740000|2022-01-04 12:35:40|4395.01|4395.01|4395.17|4395.17|4395.17|4395.17|4395.01|4395.01|0
1641299760000|2022-01-04 12:36:00|4395.23|4395.23|4395.23|4395.23|4395.23|4395.23|4395.23|4395.23|0
1641299790000|2022-01-04 12:36:30|4395.54|4395.54|4395.85|4395.85|4395.85|4395.85|4395.54|4395.54|0
1641299800000|2022-01-04 12:36:40|4395.69|4395.69|4395.79|4395.79|4395.79|4395.79|4395.69|4395.69|0
1641299810000|2022-01-04 12:36:50|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|0
1641299820000|2022-01-04 12:37:00|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|4395.32|4395.32|0
1641299830000|2022-01-04 12:37:10|4395.63|4395.63|4395.48|4395.48|4395.63|4395.63|4395.32|4395.32|0
1641299850000|2022-01-04 12:37:30|4395.59|4395.59|4395.59|4395.59|4395.59|4395.59|4395.59|4395.59|0
1641299870000|2022-01-04 12:37:50|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|0
1641299880000|2022-01-04 12:38:00|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|0
1641299890000|2022-01-04 12:38:10|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|0
1641299900000|2022-01-04 12:38:20|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|0
1641299910000|2022-01-04 12:38:30|4396.83|4396.83|4396.83|4396.83|4396.83|4396.83|4396.83|4396.83|0
1641299920000|2022-01-04 12:38:40|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|0
1641299930000|2022-01-04 12:38:50|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|0
1641299940000|2022-01-04 12:39:00|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|0
1641299960000|2022-01-04 12:39:20|4396.88|4396.88|4396.82|4396.82|4396.88|4396.88|4396.82|4396.82|0
1641299970000|2022-01-04 12:39:30|4396.88|4396.88|4396.97|4396.97|4396.97|4396.97|4396.88|4396.88|0
1641299980000|2022-01-04 12:39:40|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|0
1641300000000|2022-01-04 12:40:00|4396.97|4396.97|4396.94|4396.94|4396.97|4396.97|4396.94|4396.94|0
1641300010000|2022-01-04 12:40:10|4397.1|4397.1|4397.41|4397.41|4397.41|4397.41|4397.1|4397.1|0
1641300020000|2022-01-04 12:40:20|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|0
1641300030000|2022-01-04 12:40:30|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|0
1641300040000|2022-01-04 12:40:40|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|0
1641300060000|2022-01-04 12:41:00|4397.87|4397.87|4397.81|4397.81|4397.87|4397.87|4397.81|4397.81|0
1641300070000|2022-01-04 12:41:10|4397.72|4397.72|4397.63|4397.63|4397.72|4397.72|4397.63|4397.63|0
1641300090000|2022-01-04 12:41:30|4397.57|4397.57|4399.21|4399.21|4399.21|4399.21|4397.57|4397.57|0
1641300140000|2022-01-04 12:42:20|4398.9|4398.9|4399.06|4399.06|4399.06|4399.06|4398.9|4398.9|0
1641300150000|2022-01-04 12:42:30|4398.75|4398.75|4398.13|4398.13|4398.75|4398.75|4398.13|4398.13|0
1641300160000|2022-01-04 12:42:40|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|0
1641300170000|2022-01-04 12:42:50|4397.76|4397.76|4397.61|4397.61|4397.76|4397.76|4397.61|4397.61|0
1641300180000|2022-01-04 12:43:00|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|0
1641300190000|2022-01-04 12:43:10|4397.61|4397.61|4397.45|4397.45|4397.76|4397.76|4397.45|4397.45|0
1641300240000|2022-01-04 12:44:00|4398.07|4398.07|4397.76|4397.76|4398.07|4398.07|4397.76|4397.76|0
1641300270000|2022-01-04 12:44:30|4398.07|4398.07|4397.76|4397.76|4398.07|4398.07|4397.76|4397.76|0
1641300290000|2022-01-04 12:44:50|4397.7|4397.7|4397.61|4397.61|4397.7|4397.7|4397.61|4397.61|0
1641300300000|2022-01-04 12:45:00|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|0
1641300330000|2022-01-04 12:45:30|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|0
1641300340000|2022-01-04 12:45:40|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|0
1641300350000|2022-01-04 12:45:50|4397.77|4397.77|4398.08|4398.08|4398.08|4398.08|4397.77|4397.77|0
1641300380000|2022-01-04 12:46:20|4398.23|4398.23|4398.23|4398.23|4398.23|4398.23|4398.23|4398.23|0
1641300410000|2022-01-04 12:46:50|4397.99|4397.99|4397.82|4397.82|4397.99|4397.99|4397.82|4397.82|0
1641300420000|2022-01-04 12:47:00|4397.72|4397.72|4397.82|4397.82|4397.82|4397.82|4397.72|4397.72|0
1641300430000|2022-01-04 12:47:10|4397.76|4397.76|4397.35|4397.35|4397.76|4397.76|4397.35|4397.35|0
1641300450000|2022-01-04 12:47:30|4397.33|4397.33|4397.33|4397.33|4397.33|4397.33|4397.02|4397.02|0
1641300470000|2022-01-04 12:47:50|4397.24|4397.24|4397.24|4397.24|4397.24|4397.24|4397.24|4397.24|0
1641300480000|2022-01-04 12:48:00|4397.18|4397.18|4397.12|4397.12|4397.18|4397.18|4397.12|4397.12|0
1641300490000|2022-01-04 12:48:10|4396.81|4396.81|4396.9|4396.9|4396.9|4396.9|4396.81|4396.81|0
1641300520000|2022-01-04 12:48:40|4396.59|4396.59|4396.28|4396.28|4396.59|4396.59|4396.28|4396.28|0
1641300540000|2022-01-04 12:49:00|4396.34|4396.34|4396.22|4396.22|4396.34|4396.34|4396.22|4396.22|0
1641300580000|2022-01-04 12:49:40|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|0
1641300590000|2022-01-04 12:49:50|4397.27|4397.27|4397.42|4397.42|4397.42|4397.42|4397.27|4397.27|0
1641300600000|2022-01-04 12:50:00|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|0
1641300620000|2022-01-04 12:50:20|4397.38|4397.38|4397.4|4397.4|4397.4|4397.4|4397.19|4397.19|0
1641300630000|2022-01-04 12:50:30|4397.25|4397.25|4397.15|4397.15|4397.25|4397.25|4397.13|4397.13|0
1641300640000|2022-01-04 12:50:40|4397.03|4397.03|4396.97|4396.97|4397.03|4397.03|4396.88|4396.88|0
1641300670000|2022-01-04 12:51:10|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|0
1641300680000|2022-01-04 12:51:20|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|0
1641300690000|2022-01-04 12:51:30|4397.64|4397.64|4398.11|4398.11|4398.11|4398.11|4397.64|4397.64|0
1641300700000|2022-01-04 12:51:40|4398.42|4398.42|4398.11|4398.11|4398.42|4398.42|4398.11|4398.11|0
1641300710000|2022-01-04 12:51:50|4397.79|4397.79|4397.72|4397.72|4397.79|4397.79|4397.64|4397.64|0
1641300720000|2022-01-04 12:52:00|4397.88|4397.88|4397.79|4397.79|4397.88|4397.88|4397.79|4397.79|0
1641300730000|2022-01-04 12:52:10|4397.48|4397.48|4397.08|4397.08|4397.48|4397.48|4397.08|4397.08|0
1641300740000|2022-01-04 12:52:20|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|0
1641300750000|2022-01-04 12:52:30|4397.12|4397.12|4397.1|4397.1|4397.12|4397.12|4397.07|4397.07|0
1641300760000|2022-01-04 12:52:40|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|0
1641300780000|2022-01-04 12:53:00|4397.1|4397.1|4397.34|4397.34|4397.43|4397.43|4397.1|4397.1|0
1641300800000|2022-01-04 12:53:20|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|0
1641300820000|2022-01-04 12:53:40|4396.95|4396.95|4397.26|4397.26|4397.26|4397.26|4396.95|4396.95|0
1641300840000|2022-01-04 12:54:00|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|0
1641300860000|2022-01-04 12:54:20|4397.48|4397.48|4397.31|4397.31|4397.48|4397.48|4397.31|4397.31|0
1641300900000|2022-01-04 12:55:00|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|0
1641300920000|2022-01-04 12:55:20|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|0
1641300940000|2022-01-04 12:55:40|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|0
1641300950000|2022-01-04 12:55:50|4398.33|4398.33|4398.49|4398.49|4398.49|4398.49|4398.33|4398.33|0
1641300980000|2022-01-04 12:56:20|4398.36|4398.36|4398.32|4398.32|4398.36|4398.36|4398.32|4398.32|0
1641301020000|2022-01-04 12:57:00|4398.94|4398.94|4398.63|4398.63|4398.94|4398.94|4398.63|4398.63|0
1641301030000|2022-01-04 12:57:10|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|0
1641301040000|2022-01-04 12:57:20|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|0
1641301050000|2022-01-04 12:57:30|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|0
1641301060000|2022-01-04 12:57:40|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|0
1641301070000|2022-01-04 12:57:50|4398.71|4398.71|4398.83|4398.83|4398.83|4398.83|4398.71|4398.71|0
1641301090000|2022-01-04 12:58:10|4399.14|4399.14|4398.83|4398.83|4399.14|4399.14|4398.83|4398.83|0
1641301100000|2022-01-04 12:58:20|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|0
1641301110000|2022-01-04 12:58:30|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|0
1641301120000|2022-01-04 12:58:40|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|0
1641301130000|2022-01-04 12:58:50|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|0
1641301150000|2022-01-04 12:59:10|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|0
1641301170000|2022-01-04 12:59:30|4398.64|4398.64|4399.26|4399.26|4399.26|4399.26|4398.64|4398.64|0
1641301190000|2022-01-04 12:59:50|4399.57|4399.57|4399.88|4399.88|4399.88|4399.88|4399.57|4399.57|0
1641301200000|2022-01-04 13:00:00|4399.83|4399.83|4399.94|4399.94|4399.94|4399.94|4399.83|4399.83|0
1641301220000|2022-01-04 13:00:20|4399.32|4399.32|4399.26|4399.26|4399.32|4399.32|4398.86|4398.86|0
1641301240000|2022-01-04 13:00:40|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|0
1641301250000|2022-01-04 13:00:50|4399.63|4399.63|4399.96|4399.96|4399.96|4399.96|4399.63|4399.63|0
1641301260000|2022-01-04 13:01:00|4399.94|4399.94|4399.85|4399.85|4399.94|4399.94|4399.85|4399.85|0
1641301270000|2022-01-04 13:01:10|4399.94|4399.94|4399.7|4399.7|4399.94|4399.94|4399.7|4399.7|0
1641301280000|2022-01-04 13:01:20|4399.64|4399.64|4399.64|4399.64|4399.64|4399.64|4399.64|4399.64|0
1641301290000|2022-01-04 13:01:30|4399.8|4399.8|4399.99|4399.99|4400.11|4400.11|4399.8|4399.8|0
1641301310000|2022-01-04 13:01:50|4400.11|4400.11|4400.15|4400.15|4400.15|4400.15|4400.11|4400.11|0
1641301320000|2022-01-04 13:02:00|4400.21|4400.21|4400.13|4400.13|4400.21|4400.21|4400.13|4400.13|0
1641301370000|2022-01-04 13:02:50|4399.82|4399.82|4399.6|4399.6|4399.91|4399.91|4399.6|4399.6|0
1641301380000|2022-01-04 13:03:00|4399.66|4399.66|4399.66|4399.66|4399.66|4399.66|4399.66|4399.66|0
1641301400000|2022-01-04 13:03:20|4399.54|4399.54|4399.52|4399.52|4399.54|4399.54|4399.52|4399.52|0
1641301420000|2022-01-04 13:03:40|4400.14|4400.14|4400.14|4400.14|4400.29|4400.29|4399.99|4399.99|0
1641301430000|2022-01-04 13:03:50|4399.83|4399.83|4399.52|4399.52|4399.83|4399.83|4399.52|4399.52|0
1641301440000|2022-01-04 13:04:00|4399.36|4399.36|4399.25|4399.25|4399.36|4399.36|4399.01|4399.01|0
1641301470000|2022-01-04 13:04:30|4399.56|4399.56|4398.94|4398.94|4399.56|4399.56|4398.94|4398.94|0
1641301480000|2022-01-04 13:04:40|4398.63|4398.63|4398.94|4398.94|4398.94|4398.94|4398.63|4398.63|0
1641301490000|2022-01-04 13:04:50|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|0
1641301500000|2022-01-04 13:05:00|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|0
1641301520000|2022-01-04 13:05:20|4398.41|4398.41|4398.1|4398.1|4398.41|4398.41|4398.1|4398.1|0
1641301530000|2022-01-04 13:05:30|4398.72|4398.72|4398.1|4398.1|4398.72|4398.72|4398.1|4398.1|0
1641301550000|2022-01-04 13:05:50|4398.56|4398.56|4399.19|4399.19|4399.19|4399.19|4398.25|4398.25|0
1641301560000|2022-01-04 13:06:00|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|0
1641301580000|2022-01-04 13:06:20|4398.9|4398.9|4398.95|4398.95|4398.95|4398.95|4398.9|4398.9|0
1641301590000|2022-01-04 13:06:30|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|0
1641301600000|2022-01-04 13:06:40|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|0
1641301630000|2022-01-04 13:07:10|4398.39|4398.39|4398.76|4398.76|4398.76|4398.76|4398.39|4398.39|0
1641301640000|2022-01-04 13:07:20|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|0
1641301660000|2022-01-04 13:07:40|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|0
1641301670000|2022-01-04 13:07:50|4398.59|4398.59|4398.64|4398.64|4398.64|4398.64|4398.59|4398.59|0
1641301740000|2022-01-04 13:09:00|4398.72|4398.72|4398.4|4398.4|4398.72|4398.72|4398.4|4398.4|0
1641301750000|2022-01-04 13:09:10|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|0
1641301760000|2022-01-04 13:09:20|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|4398.72|4398.72|0
1641301770000|2022-01-04 13:09:30|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|0
1641301800000|2022-01-04 13:10:00|4399.09|4399.09|4398.98|4398.98|4399.09|4399.09|4398.98|4398.98|0
1641301810000|2022-01-04 13:10:10|4398.88|4398.88|4398.42|4398.42|4398.88|4398.88|4398.42|4398.42|0
1641301830000|2022-01-04 13:10:30|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|0
1641301840000|2022-01-04 13:10:40|4399.2|4399.2|4399.35|4399.35|4399.35|4399.35|4399.2|4399.2|0
1641301850000|2022-01-04 13:10:50|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|0
1641301860000|2022-01-04 13:11:00|4399.41|4399.41|4399.76|4399.76|4399.82|4399.82|4399.41|4399.41|0
1641301870000|2022-01-04 13:11:10|4399.53|4399.53|4399.41|4399.41|4399.53|4399.53|4399.41|4399.41|0
1641301880000|2022-01-04 13:11:20|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|0
1641301890000|2022-01-04 13:11:30|4399.6|4399.6|4399.76|4399.76|4399.76|4399.76|4399.6|4399.6|0
1641301910000|2022-01-04 13:11:50|4399.99|4399.99|4399.82|4399.82|4399.99|4399.99|4399.7|4399.7|0
1641301920000|2022-01-04 13:12:00|4399.7|4399.7|4399.7|4399.7|4399.7|4399.7|4399.7|4399.7|0
1641301930000|2022-01-04 13:12:10|4399.58|4399.58|4399.36|4399.36|4399.58|4399.58|4399.36|4399.36|0
1641301940000|2022-01-04 13:12:20|4399.05|4399.05|4398.99|4398.99|4399.11|4399.11|4398.99|4398.99|0
1641301950000|2022-01-04 13:12:30|4398.94|4398.94|4398.6|4398.6|4398.94|4398.94|4398.6|4398.6|0
1641301970000|2022-01-04 13:12:50|4398.91|4398.91|4398.85|4398.85|4398.91|4398.91|4398.85|4398.85|0
1641301980000|2022-01-04 13:13:00|4398.79|4398.79|4398.6|4398.6|4398.79|4398.79|4398.6|4398.6|0
1641301990000|2022-01-04 13:13:10|4398.75|4398.75|4398.32|4398.32|4398.75|4398.75|4398.32|4398.32|0
1641302000000|2022-01-04 13:13:20|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|0
1641302010000|2022-01-04 13:13:30|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|0
1641302020000|2022-01-04 13:13:40|4398.48|4398.48|4398.6|4398.6|4398.6|4398.6|4398.48|4398.48|0
1641302030000|2022-01-04 13:13:50|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|0
1641302040000|2022-01-04 13:14:00|4398.53|4398.53|4398.71|4398.71|4398.71|4398.71|4398.53|4398.53|0
1641302050000|2022-01-04 13:14:10|4398.84|4398.84|4398.88|4398.88|4398.88|4398.88|4398.84|4398.84|0
1641302060000|2022-01-04 13:14:20|4398.93|4398.93|4399.24|4399.24|4399.24|4399.24|4398.93|4398.93|0
1641302070000|2022-01-04 13:14:30|4399.05|4399.05|4398.85|4398.85|4399.16|4399.16|4398.85|4398.85|0
1641302090000|2022-01-04 13:14:50|4399.03|4399.03|4398.94|4398.94|4399.03|4399.03|4398.94|4398.94|0
1641302100000|2022-01-04 13:15:00|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|0
1641302150000|2022-01-04 13:15:50|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|0
1641302160000|2022-01-04 13:16:00|4398.89|4398.89|4398.89|4398.89|4398.89|4398.89|4398.89|4398.89|0
1641302170000|2022-01-04 13:16:10|4398.7|4398.7|4398.05|4398.05|4398.7|4398.7|4398.05|4398.05|0
1641302180000|2022-01-04 13:16:20|4397.9|4397.9|4397.35|4397.35|4397.9|4397.9|4397.28|4397.28|0
1641302190000|2022-01-04 13:16:30|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|0
1641302200000|2022-01-04 13:16:40|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|0
1641302220000|2022-01-04 13:17:00|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|0
1641302230000|2022-01-04 13:17:10|4397.83|4397.83|4397.83|4397.83|4397.83|4397.83|4397.83|4397.83|0
1641302280000|2022-01-04 13:18:00|4397.65|4397.65|4398.21|4398.21|4398.21|4398.21|4397.59|4397.59|0
1641302290000|2022-01-04 13:18:10|4398.4|4398.4|4398.4|4398.4|4398.4|4398.4|4398.4|4398.4|0
1641302310000|2022-01-04 13:18:30|4398.42|4398.42|4398.4|4398.4|4398.45|4398.45|4398.4|4398.4|0
1641302330000|2022-01-04 13:18:50|4398.34|4398.34|4398.65|4398.65|4398.65|4398.65|4398.34|4398.34|0
1641302340000|2022-01-04 13:19:00|4398.71|4398.71|4398.4|4398.4|4398.71|4398.71|4398.4|4398.4|0
1641302360000|2022-01-04 13:19:20|4398.34|4398.34|4398.49|4398.49|4398.49|4398.49|4398.34|4398.34|0
1641302380000|2022-01-04 13:19:40|4398.44|4398.44|4398.48|4398.48|4398.52|4398.52|4398.36|4398.36|0
1641302390000|2022-01-04 13:19:50|4398.63|4398.63|4398.95|4398.95|4398.95|4398.95|4398.63|4398.63|0
1641302400000|2022-01-04 13:20:00|4398.63|4398.63|4398.49|4398.49|4398.63|4398.63|4398.49|4398.49|0
1641302420000|2022-01-04 13:20:20|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|0
1641302470000|2022-01-04 13:21:10|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|0
1641302490000|2022-01-04 13:21:30|4398.12|4398.12|4398.12|4398.12|4398.12|4398.12|4398.12|4398.12|0
1641302500000|2022-01-04 13:21:40|4398.18|4398.18|4397.84|4397.84|4398.24|4398.24|4397.84|4397.84|0
1641302510000|2022-01-04 13:21:50|4397.74|4397.74|4397.74|4397.74|4397.74|4397.74|4397.74|4397.74|0
1641302520000|2022-01-04 13:22:00|4397.8|4397.8|4397.86|4397.86|4397.86|4397.86|4397.8|4397.8|0
1641302540000|2022-01-04 13:22:20|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|0
1641302590000|2022-01-04 13:23:10|4398.12|4398.12|4398.12|4398.12|4398.12|4398.12|4398.12|4398.12|0
1641302600000|2022-01-04 13:23:20|4398.24|4398.24|4398.4|4398.4|4398.4|4398.4|4398.24|4398.24|0
1641302610000|2022-01-04 13:23:30|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|0
1641302620000|2022-01-04 13:23:40|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|0
1641302640000|2022-01-04 13:24:00|4398.01|4398.01|4397.95|4397.95|4398.01|4398.01|4397.95|4397.95|0
1641302650000|2022-01-04 13:24:10|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|0
1641302690000|2022-01-04 13:24:50|4398.01|4398.01|4398.01|4398.01|4398.01|4398.01|4398.01|4398.01|0
1641302710000|2022-01-04 13:25:10|4398.17|4398.17|4397.39|4397.39|4398.17|4398.17|4397.39|4397.39|0
1641302720000|2022-01-04 13:25:20|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|0
1641302740000|2022-01-04 13:25:40|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|0
1641302750000|2022-01-04 13:25:50|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|0
1641302760000|2022-01-04 13:26:00|4397.84|4397.84|4397.9|4397.9|4397.9|4397.9|4397.84|4397.84|0
1641302780000|2022-01-04 13:26:20|4397.81|4397.81|4398.04|4398.04|4398.09|4398.09|4397.81|4397.81|0
1641302790000|2022-01-04 13:26:30|4397.92|4397.92|4398.04|4398.04|4398.04|4398.04|4397.92|4397.92|0
1641302800000|2022-01-04 13:26:40|4398.17|4398.17|4398.17|4398.17|4398.17|4398.17|4398.17|4398.17|0
1641302820000|2022-01-04 13:27:00|4398.29|4398.29|4398.18|4398.18|4398.29|4398.29|4398.18|4398.18|0
1641302830000|2022-01-04 13:27:10|4398.16|4398.16|4398.51|4398.51|4398.51|4398.51|4398.16|4398.16|0
1641302840000|2022-01-04 13:27:20|4398.63|4398.63|4398.69|4398.69|4398.75|4398.75|4398.63|4398.63|0
1641302850000|2022-01-04 13:27:30|4398.6|4398.6|4398.5|4398.5|4398.6|4398.6|4398.5|4398.5|0
1641302860000|2022-01-04 13:27:40|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|0
1641302870000|2022-01-04 13:27:50|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|0
1641302900000|2022-01-04 13:28:20|4400.52|4400.52|4400.53|4400.53|4400.79|4400.79|4400.47|4400.47|0
1641302910000|2022-01-04 13:28:30|4400.63|4400.63|4401.15|4401.15|4401.46|4401.46|4400.63|4400.63|0
1641302920000|2022-01-04 13:28:40|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|0
1641302940000|2022-01-04 13:29:00|4401|4401|4401.06|4401.06|4401.06|4401.06|4401|4401|0
1641302950000|2022-01-04 13:29:10|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|0
1641302960000|2022-01-04 13:29:20|4401.23|4401.23|4401.17|4401.17|4401.39|4401.39|4401.11|4401.11|0
1641302980000|2022-01-04 13:29:40|4401.8|4401.8|4403.04|4403.04|4403.04|4403.04|4401.8|4401.8|0
1641302990000|2022-01-04 13:29:50|4403.19|4403.19|4403.88|4403.88|4403.88|4403.88|4403.19|4403.19|0
1641303000000|2022-01-04 13:30:00|4404.19|4404.19|4403.97|4403.97|4404.19|4404.19|4403.88|4403.88|0
1641303010000|2022-01-04 13:30:10|4404.28|4404.28|4404.63|4404.63|4404.63|4404.63|4404.28|4404.28|0
1641303020000|2022-01-04 13:30:20|4404.32|4404.32|4404.01|4404.01|4404.32|4404.32|4404.01|4404.01|0
1641303030000|2022-01-04 13:30:30|4403.7|4403.7|4403.7|4403.7|4403.7|4403.7|4403.7|4403.7|0
1641303040000|2022-01-04 13:30:40|4403.08|4403.08|4403.02|4403.02|4403.08|4403.08|4403.02|4403.02|0
1641303050000|2022-01-04 13:30:50|4402.71|4402.71|4402.71|4402.71|4402.71|4402.71|4402.71|4402.71|0
1641303060000|2022-01-04 13:31:00|4402.67|4402.67|4402.62|4402.62|4402.67|4402.67|4402.62|4402.62|0
1641303070000|2022-01-04 13:31:10|4402.71|4402.71|4402.22|4402.22|4402.71|4402.71|4402.22|4402.22|0
1641303080000|2022-01-04 13:31:20|4402.31|4402.31|4402|4402|4402.31|4402.31|4402|4402|0
1641303090000|2022-01-04 13:31:30|4401.96|4401.96|4401.8|4401.8|4401.96|4401.96|4401.8|4401.8|0
1641303110000|2022-01-04 13:31:50|4401.86|4401.86|4401.86|4401.86|4401.86|4401.86|4401.86|4401.86|0
1641303130000|2022-01-04 13:32:10|4401.74|4401.74|4401.24|4401.24|4401.86|4401.86|4401.24|4401.24|0
1641303140000|2022-01-04 13:32:20|4401.12|4401.12|4401.12|4401.12|4401.12|4401.12|4401.12|4401.12|0
1641303150000|2022-01-04 13:32:30|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|0
1641303170000|2022-01-04 13:32:50|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|0
1641303190000|2022-01-04 13:33:10|4401.3|4401.3|4401.36|4401.36|4401.36|4401.36|4401.21|4401.21|0
1641303200000|2022-01-04 13:33:20|4401.52|4401.52|4401.36|4401.36|4401.52|4401.52|4401.36|4401.36|0
1641303220000|2022-01-04 13:33:40|4401.3|4401.3|4400.44|4400.44|4401.3|4401.3|4400.44|4400.44|0
1641303230000|2022-01-04 13:33:50|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|0
1641303240000|2022-01-04 13:34:00|4400.52|4400.52|4400.41|4400.41|4400.56|4400.56|4400.41|4400.41|0
1641303260000|2022-01-04 13:34:20|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|0
1641303270000|2022-01-04 13:34:30|4400|4400|4399.6|4399.6|4400|4400|4399.6|4399.6|0
1641303290000|2022-01-04 13:34:50|4399.25|4399.25|4399.03|4399.03|4399.25|4399.25|4399.03|4399.03|0
1641303300000|2022-01-04 13:35:00|4398.88|4398.88|4398.69|4398.69|4399|4399|4398.69|4398.69|0
1641303320000|2022-01-04 13:35:20|4398.76|4398.76|4398.83|4398.83|4398.83|4398.83|4398.76|4398.76|0
1641303340000|2022-01-04 13:35:40|4398.76|4398.76|4398.47|4398.47|4398.78|4398.78|4398.47|4398.47|0
1641303350000|2022-01-04 13:35:50|4398.63|4398.63|4399.09|4399.09|4399.25|4399.25|4398.63|4398.63|0
1641303360000|2022-01-04 13:36:00|4398.94|4398.94|4398.01|4398.01|4398.94|4398.94|4398.01|4398.01|0
1641303380000|2022-01-04 13:36:20|4398.32|4398.32|4397.85|4397.85|4398.32|4398.32|4397.7|4397.7|0
1641303390000|2022-01-04 13:36:30|4397.91|4397.91|4398.37|4398.37|4398.37|4398.37|4397.91|4397.91|0
1641303420000|2022-01-04 13:37:00|4398.68|4398.68|4398.86|4398.86|4398.86|4398.86|4398.68|4398.68|0
1641303430000|2022-01-04 13:37:10|4398.77|4398.77|4398.77|4398.77|4399.08|4399.08|4398.77|4398.77|0
1641303440000|2022-01-04 13:37:20|4398.62|4398.62|4398.42|4398.42|4398.62|4398.62|4398.42|4398.42|0
1641303460000|2022-01-04 13:37:40|4398.38|4398.38|4398.79|4398.79|4398.79|4398.79|4398.38|4398.38|0
1641303470000|2022-01-04 13:37:50|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|0
1641303480000|2022-01-04 13:38:00|4398.68|4398.68|4398.32|4398.32|4398.68|4398.68|4398.32|4398.32|0
1641303530000|2022-01-04 13:38:50|4398.48|4398.48|4398.71|4398.71|4398.71|4398.71|4398.48|4398.48|0
1641303540000|2022-01-04 13:39:00|4398.56|4398.56|4398.4|4398.4|4398.56|4398.56|4398.4|4398.4|0
1641303560000|2022-01-04 13:39:20|4398.1|4398.1|4397.32|4397.32|4398.1|4398.1|4397.32|4397.32|0
1641303570000|2022-01-04 13:39:30|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|0
1641303590000|2022-01-04 13:39:50|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|0
1641303600000|2022-01-04 13:40:00|4397.84|4397.84|4398.56|4398.56|4398.56|4398.56|4397.84|4397.84|0
1641303630000|2022-01-04 13:40:30|4398.5|4398.5|4398.54|4398.54|4398.54|4398.54|4398.5|4398.5|0
1641303640000|2022-01-04 13:40:40|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|0
1641303650000|2022-01-04 13:40:50|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|0
1641303660000|2022-01-04 13:41:00|4398.75|4398.75|4398.87|4398.87|4398.87|4398.87|4398.75|4398.75|0
1641303680000|2022-01-04 13:41:20|4398.81|4398.81|4398.69|4398.69|4398.81|4398.81|4398.69|4398.69|0
1641303720000|2022-01-04 13:42:00|4398.72|4398.72|4398.74|4398.74|4398.74|4398.74|4398.72|4398.72|0
1641303740000|2022-01-04 13:42:20|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|0
1641303760000|2022-01-04 13:42:40|4398.61|4398.61|4398.61|4398.61|4398.61|4398.61|4398.61|4398.61|0
1641303770000|2022-01-04 13:42:50|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|0
1641303780000|2022-01-04 13:43:00|4398.74|4398.74|4398.74|4398.74|4398.74|4398.74|4398.74|4398.74|0
1641303790000|2022-01-04 13:43:10|4398.84|4398.84|4398.53|4398.53|4398.84|4398.84|4398.53|4398.53|0
1641303810000|2022-01-04 13:43:30|4398.84|4398.84|4399.15|4399.15|4399.15|4399.15|4398.84|4398.84|0
1641303820000|2022-01-04 13:43:40|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|0
1641303840000|2022-01-04 13:44:00|4399.42|4399.42|4399.44|4399.44|4399.44|4399.44|4399.42|4399.42|0
1641303860000|2022-01-04 13:44:20|4399.54|4399.54|4400.12|4400.12|4400.12|4400.12|4399.54|4399.54|0
1641303870000|2022-01-04 13:44:30|4400.43|4400.43|4400.43|4400.43|4400.43|4400.43|4400.43|4400.43|0
1641303900000|2022-01-04 13:45:00|4400.45|4400.45|4399.69|4399.69|4400.45|4400.45|4399.69|4399.69|0
1641303910000|2022-01-04 13:45:10|4399.6|4399.6|4399.01|4399.01|4399.6|4399.6|4399.01|4399.01|0
1641303950000|2022-01-04 13:45:50|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|0
1641303980000|2022-01-04 13:46:20|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|0
1641303990000|2022-01-04 13:46:30|4398.92|4398.92|4398.61|4398.61|4398.92|4398.92|4398.61|4398.61|0
1641304000000|2022-01-04 13:46:40|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|0
1641304010000|2022-01-04 13:46:50|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|0
1641304020000|2022-01-04 13:47:00|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|0
1641304030000|2022-01-04 13:47:10|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|0
1641304060000|2022-01-04 13:47:40|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|0
1641304070000|2022-01-04 13:47:50|4398.36|4398.36|4398.36|4398.36|4398.36|4398.36|4398.36|4398.36|0
1641304080000|2022-01-04 13:48:00|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|0
1641304090000|2022-01-04 13:48:10|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|0
1641304120000|2022-01-04 13:48:40|4398.01|4398.01|4398.01|4398.01|4398.01|4398.01|4398.01|4398.01|0
1641304130000|2022-01-04 13:48:50|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|0
1641304200000|2022-01-04 13:50:00|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|0
1641304220000|2022-01-04 13:50:20|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|0
1641304230000|2022-01-04 13:50:30|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|0
1641304240000|2022-01-04 13:50:40|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|0
1641304260000|2022-01-04 13:51:00|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|0
1641304270000|2022-01-04 13:51:10|4397.31|4397.31|4397.31|4397.31|4397.31|4397.31|4397.31|4397.31|0
1641304280000|2022-01-04 13:51:20|4397|4397|4397|4397|4397|4397|4397|4397|0
1641304290000|2022-01-04 13:51:30|4397.18|4397.18|4397.18|4397.18|4397.24|4397.24|4397.18|4397.18|0
1641304300000|2022-01-04 13:51:40|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|0
1641304310000|2022-01-04 13:51:50|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|0
1641304340000|2022-01-04 13:52:20|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|0
1641304350000|2022-01-04 13:52:30|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|0
1641304360000|2022-01-04 13:52:40|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|0
1641304380000|2022-01-04 13:53:00|4396.61|4396.61|4396.52|4396.52|4396.61|4396.61|4396.52|4396.52|0
1641304400000|2022-01-04 13:53:20|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|0
1641304420000|2022-01-04 13:53:40|4396.83|4396.83|4396.94|4396.94|4396.94|4396.94|4396.83|4396.83|0
1641304430000|2022-01-04 13:53:50|4397.06|4397.06|4397|4397|4397.06|4397.06|4397|4397|0
1641304440000|2022-01-04 13:54:00|4396.69|4396.69|4396.87|4396.87|4396.87|4396.87|4396.69|4396.69|0
1641304460000|2022-01-04 13:54:20|4396.78|4396.78|4396.9|4396.9|4396.9|4396.9|4396.78|4396.78|0
1641304480000|2022-01-04 13:54:40|4396.78|4396.78|4396.78|4396.78|4396.78|4396.78|4396.78|4396.78|0
1641304490000|2022-01-04 13:54:50|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|0
1641304520000|2022-01-04 13:55:20|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|0
1641304540000|2022-01-04 13:55:40|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|0
1641304550000|2022-01-04 13:55:50|4396.53|4396.53|4396.05|4396.05|4396.53|4396.53|4396.05|4396.05|0
1641304570000|2022-01-04 13:56:10|4396.2|4396.2|4396.48|4396.48|4396.48|4396.48|4396.2|4396.2|0
1641304580000|2022-01-04 13:56:20|4396.17|4396.17|4396.32|4396.32|4396.32|4396.32|4396.17|4396.17|0
1641304610000|2022-01-04 13:56:50|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|0
1641304620000|2022-01-04 13:57:00|4396.1|4396.1|4396.1|4396.1|4396.1|4396.1|4396.1|4396.1|0
1641304640000|2022-01-04 13:57:20|4395.98|4395.98|4395.67|4395.67|4395.98|4395.98|4395.67|4395.67|0
1641304650000|2022-01-04 13:57:30|4395.82|4395.82|4395.88|4395.88|4395.88|4395.88|4395.82|4395.82|0
1641304660000|2022-01-04 13:57:40|4396.19|4396.19|4396.19|4396.19|4396.19|4396.19|4396.19|4396.19|0
1641304670000|2022-01-04 13:57:50|4396.15|4396.15|4396.15|4396.15|4396.15|4396.15|4396.15|4396.15|0
1641304680000|2022-01-04 13:58:00|4396.46|4396.46|4396.46|4396.46|4396.46|4396.46|4396.46|4396.46|0
1641304690000|2022-01-04 13:58:10|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|0
1641304710000|2022-01-04 13:58:30|4396.46|4396.46|4395.84|4395.84|4396.46|4396.46|4395.84|4395.84|0
1641304720000|2022-01-04 13:58:40|4395.89|4395.89|4395.89|4395.89|4395.89|4395.89|4395.89|4395.89|0
1641304730000|2022-01-04 13:58:50|4395.78|4395.78|4395.35|4395.35|4395.78|4395.78|4395.35|4395.35|0
1641304740000|2022-01-04 13:59:00|4395.39|4395.39|4394.79|4394.79|4395.39|4395.39|4394.68|4394.68|0
1641304760000|2022-01-04 13:59:20|4394.77|4394.77|4394.46|4394.46|4394.77|4394.77|4394.46|4394.46|0
1641304770000|2022-01-04 13:59:30|4394.77|4394.77|4395.39|4395.39|4395.39|4395.39|4394.77|4394.77|0
1641304780000|2022-01-04 13:59:40|4395.27|4395.27|4395.52|4395.52|4395.52|4395.52|4395.21|4395.21|0
1641304800000|2022-01-04 14:00:00|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|0
1641304810000|2022-01-04 14:00:10|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|0
1641304830000|2022-01-04 14:00:30|4395.37|4395.37|4395.01|4395.01|4395.37|4395.37|4395.01|4395.01|0
1641304840000|2022-01-04 14:00:40|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|0
1641304850000|2022-01-04 14:00:50|4395.01|4395.01|4395.42|4395.42|4395.42|4395.42|4395.01|4395.01|0
1641304860000|2022-01-04 14:01:00|4395.1|4395.1|4395.36|4395.36|4395.36|4395.36|4395.1|4395.1|0
1641304870000|2022-01-04 14:01:10|4395.4|4395.4|4395.4|4395.4|4395.72|4395.72|4395.4|4395.4|0
1641304880000|2022-01-04 14:01:20|4395.46|4395.46|4395.49|4395.49|4395.49|4395.49|4395.46|4395.46|0
1641304890000|2022-01-04 14:01:30|4395.18|4395.18|4395.18|4395.18|4395.18|4395.18|4395.18|4395.18|0
1641304900000|2022-01-04 14:01:40|4395.13|4395.13|4395.45|4395.45|4395.45|4395.45|4395.13|4395.13|0
1641304910000|2022-01-04 14:01:50|4395.36|4395.36|4396.02|4396.02|4396.02|4396.02|4395.36|4395.36|0
1641304920000|2022-01-04 14:02:00|4395.71|4395.71|4395.46|4395.46|4395.71|4395.71|4395.37|4395.37|0
1641304940000|2022-01-04 14:02:20|4395.41|4395.41|4395.54|4395.54|4395.54|4395.54|4395.39|4395.39|0
1641304950000|2022-01-04 14:02:30|4395.57|4395.57|4395.57|4395.57|4395.57|4395.57|4395.57|4395.57|0
1641304960000|2022-01-04 14:02:40|4395.47|4395.47|4395.66|4395.66|4395.66|4395.66|4395.42|4395.42|0
1641304980000|2022-01-04 14:03:00|4395.47|4395.47|4395.47|4395.47|4395.47|4395.47|4395.47|4395.47|0
1641304990000|2022-01-04 14:03:10|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|0
1641305000000|2022-01-04 14:03:20|4395.16|4395.16|4395.16|4395.16|4395.16|4395.16|4395.16|4395.16|0
1641305010000|2022-01-04 14:03:30|4395.04|4395.04|4394.37|4394.37|4395.04|4395.04|4394.37|4394.37|0
1641305020000|2022-01-04 14:03:40|4394.21|4394.21|4393.9|4393.9|4394.21|4394.21|4393.9|4393.9|0
1641305030000|2022-01-04 14:03:50|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|0
1641305040000|2022-01-04 14:04:00|4393.09|4393.09|4392.78|4392.78|4393.09|4393.09|4392.78|4392.78|0
1641305050000|2022-01-04 14:04:10|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|0
1641305060000|2022-01-04 14:04:20|4392.66|4392.66|4392.7|4392.7|4392.7|4392.7|4392.55|4392.55|0
1641305070000|2022-01-04 14:04:30|4392.58|4392.58|4392.68|4392.68|4392.68|4392.68|4392.58|4392.58|0
1641305080000|2022-01-04 14:04:40|4392.53|4392.53|4392.34|4392.34|4392.53|4392.53|4392.34|4392.34|0
1641305090000|2022-01-04 14:04:50|4392.3|4392.3|4392.31|4392.31|4392.31|4392.31|4391.95|4391.95|0
1641305100000|2022-01-04 14:05:00|4392.46|4392.46|4392.34|4392.34|4392.46|4392.46|4392.34|4392.34|0
1641305120000|2022-01-04 14:05:20|4392.65|4392.65|4393.12|4393.12|4393.12|4393.12|4392.65|4392.65|0
1641305130000|2022-01-04 14:05:30|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|0
1641305150000|2022-01-04 14:05:50|4392.87|4392.87|4393.04|4393.04|4393.04|4393.04|4392.87|4392.87|0
1641305170000|2022-01-04 14:06:10|4393.66|4393.66|4393.29|4393.29|4393.66|4393.66|4393.29|4393.29|0
1641305190000|2022-01-04 14:06:30|4393.35|4393.35|4393.66|4393.66|4393.66|4393.66|4393.35|4393.35|0
1641305200000|2022-01-04 14:06:40|4393.51|4393.51|4393.51|4393.51|4393.51|4393.51|4393.51|4393.51|0
1641305230000|2022-01-04 14:07:10|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|0
1641305240000|2022-01-04 14:07:20|4393.22|4393.22|4393.32|4393.32|4393.34|4393.34|4393.22|4393.22|0
1641305250000|2022-01-04 14:07:30|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|0
1641305260000|2022-01-04 14:07:40|4393.27|4393.27|4393.25|4393.25|4393.27|4393.27|4393.25|4393.25|0
1641305270000|2022-01-04 14:07:50|4393.87|4393.87|4393.87|4393.87|4393.87|4393.87|4393.87|4393.87|0
1641305280000|2022-01-04 14:08:00|4393.93|4393.93|4394.5|4394.5|4394.5|4394.5|4393.93|4393.93|0
1641305290000|2022-01-04 14:08:10|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|0
1641305300000|2022-01-04 14:08:20|4394.44|4394.44|4394.25|4394.25|4394.49|4394.49|4394.25|4394.25|0
1641305310000|2022-01-04 14:08:30|4394.19|4394.19|4394.07|4394.07|4394.38|4394.38|4394.07|4394.07|0
1641305330000|2022-01-04 14:08:50|4393.76|4393.76|4394.07|4394.07|4394.07|4394.07|4393.76|4393.76|0
1641305340000|2022-01-04 14:09:00|4393.76|4393.76|4393.76|4393.76|4393.76|4393.76|4393.76|4393.76|0
1641305370000|2022-01-04 14:09:30|4393.73|4393.73|4393.71|4393.71|4393.73|4393.73|4393.71|4393.71|0
1641305380000|2022-01-04 14:09:40|4393.68|4393.68|4393.51|4393.51|4393.9|4393.9|4393.51|4393.51|0
1641305390000|2022-01-04 14:09:50|4393.55|4393.55|4393.31|4393.31|4393.55|4393.55|4393.09|4393.09|0
1641305400000|2022-01-04 14:10:00|4393.62|4393.62|4393|4393|4393.62|4393.62|4393|4393|0
1641305410000|2022-01-04 14:10:10|4392.68|4392.68|4392.68|4392.68|4392.68|4392.68|4392.68|4392.68|0
1641305420000|2022-01-04 14:10:20|4392.76|4392.76|4392.85|4392.85|4392.85|4392.85|4392.76|4392.76|0
1641305440000|2022-01-04 14:10:40|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|0
1641305450000|2022-01-04 14:10:50|4393.4|4393.4|4393.38|4393.38|4393.4|4393.4|4393.38|4393.38|0
1641305460000|2022-01-04 14:11:00|4393.47|4393.47|4393.47|4393.47|4393.47|4393.47|4393.47|4393.47|0
1641305480000|2022-01-04 14:11:20|4393.53|4393.53|4393.59|4393.59|4393.59|4393.59|4393.53|4393.53|0
1641305490000|2022-01-04 14:11:30|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|0
1641305520000|2022-01-04 14:12:00|4393.37|4393.37|4393.99|4393.99|4393.99|4393.99|4393.37|4393.37|0
1641305540000|2022-01-04 14:12:20|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|0
1641305550000|2022-01-04 14:12:30|4393.73|4393.73|4393.73|4393.73|4393.73|4393.73|4393.73|4393.73|0
1641305600000|2022-01-04 14:13:20|4393.7|4393.7|4393.7|4393.7|4393.7|4393.7|4393.7|4393.7|0
1641305610000|2022-01-04 14:13:30|4394.01|4394.01|4394.11|4394.11|4394.11|4394.11|4394.01|4394.01|0
1641305620000|2022-01-04 14:13:40|4393.8|4393.8|4393.86|4393.86|4393.86|4393.86|4393.49|4393.49|0
1641305630000|2022-01-04 14:13:50|4394.01|4394.01|4394.01|4394.01|4394.01|4394.01|4393.7|4393.7|0
1641305640000|2022-01-04 14:14:00|4394.06|4394.06|4394.08|4394.08|4394.08|4394.08|4394.06|4394.06|0
1641305670000|2022-01-04 14:14:30|4393.77|4393.77|4393.89|4393.89|4393.89|4393.89|4393.77|4393.77|0
1641305680000|2022-01-04 14:14:40|4393.95|4393.95|4394.13|4394.13|4394.13|4394.13|4393.95|4393.95|0
1641305690000|2022-01-04 14:14:50|4394.44|4394.44|4393.18|4393.18|4394.44|4394.44|4393.1|4393.1|0
1641305700000|2022-01-04 14:15:00|4393.02|4393.02|4392.97|4392.97|4393.13|4393.13|4392.82|4392.82|0
1641305710000|2022-01-04 14:15:10|4392.82|4392.82|4392.81|4392.81|4392.82|4392.82|4392.72|4392.72|0
1641305720000|2022-01-04 14:15:20|4392.89|4392.89|4392.59|4392.59|4392.89|4392.89|4392.59|4392.59|0
1641305730000|2022-01-04 14:15:30|4392.9|4392.9|4392.59|4392.59|4392.9|4392.9|4392.59|4392.59|0
1641305740000|2022-01-04 14:15:40|4392.9|4392.9|4393.02|4393.02|4393.02|4393.02|4392.9|4392.9|0
1641305750000|2022-01-04 14:15:50|4393.14|4393.14|4392.96|4392.96|4393.14|4393.14|4392.96|4392.96|0
1641305760000|2022-01-04 14:16:00|4393.02|4393.02|4393.33|4393.33|4393.33|4393.33|4393.02|4393.02|0
1641305770000|2022-01-04 14:16:10|4393.51|4393.51|4392.89|4392.89|4393.51|4393.51|4392.86|4392.86|0
1641305780000|2022-01-04 14:16:20|4393|4393|4393.32|4393.32|4393.32|4393.32|4393|4393|0
1641305790000|2022-01-04 14:16:30|4393.43|4393.43|4393.59|4393.59|4393.59|4393.59|4393.43|4393.43|0
1641305800000|2022-01-04 14:16:40|4393.65|4393.65|4393.34|4393.34|4393.65|4393.65|4393.34|4393.34|0
1641305810000|2022-01-04 14:16:50|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|0
1641305820000|2022-01-04 14:17:00|4393.3|4393.3|4393.18|4393.18|4393.3|4393.3|4393.18|4393.18|0
1641305830000|2022-01-04 14:17:10|4393.07|4393.07|4393.38|4393.38|4393.38|4393.38|4393.07|4393.07|0
1641305840000|2022-01-04 14:17:20|4393.07|4393.07|4392.6|4392.6|4393.07|4393.07|4392.6|4392.6|0
1641305850000|2022-01-04 14:17:30|4392.66|4392.66|4392.67|4392.67|4392.67|4392.67|4392.61|4392.61|0
1641305870000|2022-01-04 14:17:50|4392.36|4392.36|4391.95|4391.95|4392.36|4392.36|4391.95|4391.95|0
1641305880000|2022-01-04 14:18:00|4392.04|4392.04|4392.04|4392.04|4392.04|4392.04|4392.04|4392.04|0
1641305940000|2022-01-04 14:19:00|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|0
1641305950000|2022-01-04 14:19:10|4391.88|4391.88|4391.57|4391.57|4391.88|4391.88|4391.57|4391.57|0
1641305960000|2022-01-04 14:19:20|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|0
1641305970000|2022-01-04 14:19:30|4391.03|4391.03|4391.18|4391.18|4391.18|4391.18|4391.03|4391.03|0
1641305980000|2022-01-04 14:19:40|4391.09|4391.09|4390.93|4390.93|4391.09|4391.09|4390.93|4390.93|0
1641306000000|2022-01-04 14:20:00|4391.25|4391.25|4391.09|4391.09|4391.25|4391.25|4390.94|4390.94|0
1641306010000|2022-01-04 14:20:10|4391.34|4391.34|4391.34|4391.34|4391.41|4391.41|4391.34|4391.34|0
1641306020000|2022-01-04 14:20:20|4391.18|4391.18|4391.14|4391.14|4391.18|4391.18|4391.14|4391.14|0
1641306030000|2022-01-04 14:20:30|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|0
1641306050000|2022-01-04 14:20:50|4390.95|4390.95|4390.95|4390.95|4390.95|4390.95|4390.95|4390.95|0
1641306060000|2022-01-04 14:21:00|4391.1|4391.1|4391.57|4391.57|4391.57|4391.57|4391.1|4391.1|0
1641306070000|2022-01-04 14:21:10|4391.54|4391.54|4391.52|4391.52|4391.54|4391.54|4391.52|4391.52|0
1641306090000|2022-01-04 14:21:30|4391.67|4391.67|4391.83|4391.83|4391.83|4391.83|4391.67|4391.67|0
1641306100000|2022-01-04 14:21:40|4391.88|4391.88|4391.88|4391.88|4391.88|4391.88|4391.88|4391.88|0
1641306130000|2022-01-04 14:22:10|4392.19|4392.19|4392.19|4392.19|4392.19|4392.19|4392.19|4392.19|0
1641306140000|2022-01-04 14:22:20|4392.34|4392.34|4392.65|4392.65|4392.65|4392.65|4392.34|4392.34|0
1641306160000|2022-01-04 14:22:40|4392.34|4392.34|4392.5|4392.5|4392.5|4392.5|4392.34|4392.34|0
1641306190000|2022-01-04 14:23:10|4392.61|4392.61|4392.61|4392.61|4392.61|4392.61|4392.61|4392.61|0
1641306210000|2022-01-04 14:23:30|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|0
1641306240000|2022-01-04 14:24:00|4392.25|4392.25|4392.25|4392.25|4392.25|4392.25|4392.25|4392.25|0
1641306250000|2022-01-04 14:24:10|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|0
1641306270000|2022-01-04 14:24:30|4392.04|4392.04|4392.24|4392.24|4392.24|4392.24|4392.04|4392.04|0
1641306280000|2022-01-04 14:24:40|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|0
1641306290000|2022-01-04 14:24:50|4392.61|4392.61|4392.3|4392.3|4392.61|4392.61|4392.3|4392.3|0
1641306320000|2022-01-04 14:25:20|4392.21|4392.21|4392.02|4392.02|4392.21|4392.21|4392.02|4392.02|0
1641306340000|2022-01-04 14:25:40|4392.18|4392.18|4392|4392|4392.18|4392.18|4392|4392|0
1641306350000|2022-01-04 14:25:50|4392.15|4392.15|4392.15|4392.15|4392.15|4392.15|4392.15|4392.15|0
1641306360000|2022-01-04 14:26:00|4392.2|4392.2|4392.15|4392.15|4392.2|4392.2|4392.15|4392.15|0
1641306380000|2022-01-04 14:26:20|4392.06|4392.06|4389.82|4389.82|4392.06|4392.06|4389.73|4389.73|0
1641306400000|2022-01-04 14:26:40|4389.51|4389.51|4389.51|4389.51|4389.51|4389.51|4389.51|4389.51|0
1641306410000|2022-01-04 14:26:50|4388.89|4388.89|4388.77|4388.77|4388.89|4388.89|4388.77|4388.77|0
1641306450000|2022-01-04 14:27:30|4388.6|4388.6|4389.63|4389.63|4389.63|4389.63|4387.97|4387.97|0
1641306470000|2022-01-04 14:27:50|4389.65|4389.65|4389.81|4389.81|4389.96|4389.96|4389.65|4389.65|0
1641306480000|2022-01-04 14:28:00|4389.5|4389.5|4388.62|4388.62|4389.5|4389.5|4388.5|4388.5|0
1641306490000|2022-01-04 14:28:10|4388.6|4388.6|4387.82|4387.82|4388.6|4388.6|4387.82|4387.82|0
1641306510000|2022-01-04 14:28:30|4387.67|4387.67|4386.12|4386.12|4387.67|4387.67|4386.12|4386.12|0
1641306520000|2022-01-04 14:28:40|4385.81|4385.81|4385.81|4385.81|4385.81|4385.81|4385.71|4385.71|0
1641306560000|2022-01-04 14:29:20|4385.5|4385.5|4385.34|4385.34|4385.5|4385.5|4385.34|4385.34|0
1641306570000|2022-01-04 14:29:30|4385.19|4385.19|4384.92|4384.92|4385.19|4385.19|4384.92|4384.92|0
1641306580000|2022-01-04 14:29:40|4385.23|4385.23|4385.14|4385.14|4385.23|4385.23|4385.14|4385.14|0
1641306590000|2022-01-04 14:29:50|4384.95|4384.95|4385.3|4385.3|4385.3|4385.3|4384.68|4384.68|0
1641306600000|2022-01-04 14:30:00|4385.45|4385.45|4387.75|4387.75|4388.05|4388.05|4385.45|4385.45|0
1641306610000|2022-01-04 14:30:10|4387.86|4387.86|4387.24|4387.24|4387.86|4387.86|4387.24|4387.24|0
1641306620000|2022-01-04 14:30:20|4386.07|4386.07|4386.56|4386.56|4386.6|4386.6|4385.98|4385.98|0
1641306630000|2022-01-04 14:30:30|4386.25|4386.25|4386.56|4386.56|4386.87|4386.87|4386.25|4386.25|0
1641306640000|2022-01-04 14:30:40|4386.25|4386.25|4385.71|4385.71|4386.25|4386.25|4385.4|4385.4|0
1641306650000|2022-01-04 14:30:50|4385.4|4385.4|4384.45|4384.45|4385.4|4385.4|4384.29|4384.29|0
1641306660000|2022-01-04 14:31:00|4384.53|4384.53|4383.5|4383.5|4384.53|4384.53|4383.2|4383.2|0
1641306670000|2022-01-04 14:31:10|4383.35|4383.35|4384.52|4384.52|4384.52|4384.52|4383.35|4383.35|0
1641306680000|2022-01-04 14:31:20|4384.48|4384.48|4384.15|4384.15|4384.48|4384.48|4384.11|4384.11|0
1641306690000|2022-01-04 14:31:30|4383.84|4383.84|4383.21|4383.21|4384.15|4384.15|4382.9|4382.9|0
1641306700000|2022-01-04 14:31:40|4383.52|4383.52|4383.8|4383.8|4383.8|4383.8|4383.52|4383.52|0
1641306710000|2022-01-04 14:31:50|4383.92|4383.92|4385.31|4385.31|4385.31|4385.31|4383.92|4383.92|0
1641306720000|2022-01-04 14:32:00|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|0
1641306730000|2022-01-04 14:32:10|4385.23|4385.23|4385.63|4385.63|4385.63|4385.63|4385.23|4385.23|0
1641306740000|2022-01-04 14:32:20|4385.94|4385.94|4385.63|4385.63|4385.94|4385.94|4385.63|4385.63|0
1641306760000|2022-01-04 14:32:40|4385.75|4385.75|4386.14|4386.14|4386.14|4386.14|4385.75|4385.75|0
1641306770000|2022-01-04 14:32:50|4385.52|4385.52|4385.89|4385.89|4386.24|4386.24|4385.52|4385.52|0
1641306780000|2022-01-04 14:33:00|4385.83|4385.83|4385.79|4385.79|4385.86|4385.86|4385.67|4385.67|0
1641306790000|2022-01-04 14:33:10|4385.61|4385.61|4385.17|4385.17|4385.61|4385.61|4385.11|4385.11|0
1641306800000|2022-01-04 14:33:20|4385.13|4385.13|4385.09|4385.09|4385.13|4385.13|4385.03|4385.03|0
1641306810000|2022-01-04 14:33:30|4385.19|4385.19|4385.1|4385.1|4385.19|4385.19|4385.1|4385.1|0
1641306820000|2022-01-04 14:33:40|4385.08|4385.08|4385.03|4385.03|4385.08|4385.08|4384.99|4384.99|0
1641306840000|2022-01-04 14:34:00|4385.18|4385.18|4386.01|4386.01|4386.01|4386.01|4385.18|4385.18|0
1641306850000|2022-01-04 14:34:10|4386.17|4386.17|4385.64|4385.64|4386.17|4386.17|4385.55|4385.55|0
1641306870000|2022-01-04 14:34:30|4385.33|4385.33|4385.02|4385.02|4385.33|4385.33|4385.02|4385.02|0
1641306880000|2022-01-04 14:34:40|4385.64|4385.64|4385.99|4385.99|4386.81|4386.81|4385.64|4385.64|0
1641306890000|2022-01-04 14:34:50|4385.94|4385.94|4386.36|4386.36|4386.36|4386.36|4385.58|4385.58|0
1641306900000|2022-01-04 14:35:00|4386.32|4386.32|4388.34|4388.34|4388.34|4388.34|4386.32|4386.32|0
1641306910000|2022-01-04 14:35:10|4388.18|4388.18|4389.27|4389.27|4389.27|4389.27|4388.18|4388.18|0
1641306920000|2022-01-04 14:35:20|4389.36|4389.36|4388.99|4388.99|4389.36|4389.36|4388.99|4388.99|0
1641306930000|2022-01-04 14:35:30|4389.3|4389.3|4389.22|4389.22|4389.73|4389.73|4389.22|4389.22|0
1641306940000|2022-01-04 14:35:40|4389.84|4389.84|4390.31|4390.31|4390.31|4390.31|4389.84|4389.84|0
1641306950000|2022-01-04 14:35:50|4389.99|4389.99|4389.92|4389.92|4389.99|4389.99|4389.92|4389.92|0
1641306960000|2022-01-04 14:36:00|4389.82|4389.82|4390.23|4390.23|4390.26|4390.26|4389.82|4389.82|0
1641306970000|2022-01-04 14:36:10|4390.54|4390.54|4391.47|4391.47|4391.47|4391.47|4390.54|4390.54|0
1641306980000|2022-01-04 14:36:20|4391.16|4391.16|4391.5|4391.5|4391.5|4391.5|4391.16|4391.16|0
1641306990000|2022-01-04 14:36:30|4391.81|4391.81|4391.91|4391.91|4391.91|4391.91|4391.81|4391.81|0
1641307000000|2022-01-04 14:36:40|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|0
1641307010000|2022-01-04 14:36:50|4391.75|4391.75|4391.75|4391.75|4391.75|4391.75|4391.75|4391.75|0
1641307020000|2022-01-04 14:37:00|4391.83|4391.83|4392.14|4392.14|4392.14|4392.14|4391.68|4391.68|0
1641307030000|2022-01-04 14:37:10|4392.45|4392.45|4392.49|4392.49|4392.92|4392.92|4392.34|4392.34|0
1641307040000|2022-01-04 14:37:20|4392.34|4392.34|4391.75|4391.75|4392.34|4392.34|4391.44|4391.44|0
1641307050000|2022-01-04 14:37:30|4391.51|4391.51|4391.27|4391.27|4391.51|4391.51|4391.27|4391.27|0
1641307060000|2022-01-04 14:37:40|4390.65|4390.65|4391.08|4391.08|4391.08|4391.08|4390.24|4390.24|0
1641307070000|2022-01-04 14:37:50|4390.96|4390.96|4390.51|4390.51|4390.96|4390.96|4390.51|4390.51|0
1641307080000|2022-01-04 14:38:00|4390.82|4390.82|4390.88|4390.88|4391.44|4391.44|4390.82|4390.82|0
1641307090000|2022-01-04 14:38:10|4391.03|4391.03|4391.34|4391.34|4391.38|4391.38|4391.03|4391.03|0
1641307100000|2022-01-04 14:38:20|4391.03|4391.03|4391.03|4391.03|4391.03|4391.03|4391.03|4391.03|0
1641307110000|2022-01-04 14:38:30|4390.72|4390.72|4391.28|4391.28|4391.28|4391.28|4390.72|4390.72|0
1641307120000|2022-01-04 14:38:40|4391.22|4391.22|4390.29|4390.29|4391.22|4391.22|4390.29|4390.29|0
1641307130000|2022-01-04 14:38:50|4390.13|4390.13|4389.68|4389.68|4390.13|4390.13|4389.67|4389.67|0
1641307140000|2022-01-04 14:39:00|4389.06|4389.06|4387.86|4387.86|4389.06|4389.06|4387.86|4387.86|0
1641307150000|2022-01-04 14:39:10|4387.23|4387.23|4387.39|4387.39|4387.55|4387.55|4387.23|4387.23|0
1641307160000|2022-01-04 14:39:20|4387.08|4387.08|4386.62|4386.62|4387.08|4387.08|4386.3|4386.3|0
1641307170000|2022-01-04 14:39:30|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|0
1641307180000|2022-01-04 14:39:40|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|0
1641307190000|2022-01-04 14:39:50|4386.4|4386.4|4386.24|4386.24|4386.4|4386.4|4386.24|4386.24|0
1641307210000|2022-01-04 14:40:10|4386.01|4386.01|4384.04|4384.04|4386.01|4386.01|4384.04|4384.04|0
1641307220000|2022-01-04 14:40:20|4384.1|4384.1|4383.77|4383.77|4384.1|4384.1|4383.51|4383.51|0
1641307230000|2022-01-04 14:40:30|4383.82|4383.82|4384.84|4384.84|4384.84|4384.84|4383.82|4383.82|0
1641307240000|2022-01-04 14:40:40|4384.93|4384.93|4385.52|4385.52|4385.67|4385.67|4384.93|4384.93|0
1641307250000|2022-01-04 14:40:50|4385.58|4385.58|4386.82|4386.82|4386.82|4386.82|4385.58|4385.58|0
1641307260000|2022-01-04 14:41:00|4386.97|4386.97|4386.66|4386.66|4386.97|4386.97|4386.66|4386.66|0
1641307270000|2022-01-04 14:41:10|4386.82|4386.82|4386.82|4386.82|4386.82|4386.82|4386.82|4386.82|0
1641307280000|2022-01-04 14:41:20|4386.66|4386.66|4388.37|4388.37|4388.37|4388.37|4386.66|4386.66|0
1641307290000|2022-01-04 14:41:30|4388.46|4388.46|4388.34|4388.34|4388.46|4388.46|4388.34|4388.34|0
1641307310000|2022-01-04 14:41:50|4388.96|4388.96|4388.96|4388.96|4388.96|4388.96|4388.96|4388.96|0
1641307320000|2022-01-04 14:42:00|4389.27|4389.27|4389.42|4389.42|4389.42|4389.42|4389.27|4389.27|0
1641307330000|2022-01-04 14:42:10|4389.31|4389.31|4389.08|4389.08|4389.39|4389.39|4389.08|4389.08|0
1641307340000|2022-01-04 14:42:20|4388.77|4388.77|4389.66|4389.66|4389.66|4389.66|4388.73|4388.73|0
1641307350000|2022-01-04 14:42:30|4389.35|4389.35|4389.04|4389.04|4389.35|4389.35|4389.04|4389.04|0
1641307360000|2022-01-04 14:42:40|4388.73|4388.73|4388.34|4388.34|4388.73|4388.73|4388.34|4388.34|0
1641307370000|2022-01-04 14:42:50|4388.96|4388.96|4387.78|4387.78|4388.96|4388.96|4387.66|4387.66|0
1641307380000|2022-01-04 14:43:00|4387.47|4387.47|4386.85|4386.85|4387.47|4387.47|4386.85|4386.85|0
1641307400000|2022-01-04 14:43:20|4387.16|4387.16|4387.94|4387.94|4387.94|4387.94|4387.16|4387.16|0
1641307410000|2022-01-04 14:43:30|4388.09|4388.09|4388.37|4388.37|4388.37|4388.37|4387.78|4387.78|0
1641307420000|2022-01-04 14:43:40|4388.68|4388.68|4388.99|4388.99|4388.99|4388.99|4388.68|4388.68|0
1641307430000|2022-01-04 14:43:50|4389.15|4389.15|4389.07|4389.07|4389.15|4389.15|4389.07|4389.07|0
1641307440000|2022-01-04 14:44:00|4389.01|4389.01|4389.17|4389.17|4389.17|4389.17|4388.86|4388.86|0
1641307450000|2022-01-04 14:44:10|4389.23|4389.23|4389.17|4389.17|4389.23|4389.23|4389.17|4389.17|0
1641307460000|2022-01-04 14:44:20|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|0
1641307470000|2022-01-04 14:44:30|4388.81|4388.81|4388.97|4388.97|4388.97|4388.97|4388.81|4388.81|0
1641307480000|2022-01-04 14:44:40|4388.81|4388.81|4389.33|4389.33|4389.49|4389.49|4388.81|4388.81|0
1641307490000|2022-01-04 14:44:50|4389.64|4389.64|4391.2|4391.2|4391.2|4391.2|4389.64|4389.64|0
1641307500000|2022-01-04 14:45:00|4390.89|4390.89|4390.61|4390.61|4390.98|4390.98|4390.61|4390.61|0
1641307520000|2022-01-04 14:45:20|4390.79|4390.79|4391.05|4391.05|4391.11|4391.11|4390.79|4390.79|0
1641307530000|2022-01-04 14:45:30|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|0
1641307540000|2022-01-04 14:45:40|4390.69|4390.69|4389.68|4389.68|4390.73|4390.73|4389.68|4389.68|0
1641307550000|2022-01-04 14:45:50|4389.66|4389.66|4389.57|4389.57|4389.66|4389.66|4389.26|4389.26|0
1641307560000|2022-01-04 14:46:00|4389.41|4389.41|4389.41|4389.41|4389.84|4389.84|4389.32|4389.32|0
1641307570000|2022-01-04 14:46:10|4389.45|4389.45|4389.45|4389.45|4389.45|4389.45|4389.43|4389.43|0
1641307580000|2022-01-04 14:46:20|4389.4|4389.4|4389.81|4389.81|4389.81|4389.81|4389.4|4389.4|0
1641307590000|2022-01-04 14:46:30|4389.83|4389.83|4390.44|4390.44|4390.64|4390.64|4389.83|4389.83|0
1641307600000|2022-01-04 14:46:40|4391.06|4391.06|4391.41|4391.41|4391.43|4391.43|4390.75|4390.75|0
1641307610000|2022-01-04 14:46:50|4391.48|4391.48|4391.69|4391.69|4391.69|4391.69|4391.48|4391.48|0
1641307620000|2022-01-04 14:47:00|4390.76|4390.76|4390.43|4390.43|4390.83|4390.83|4390.43|4390.43|0
1641307630000|2022-01-04 14:47:10|4390.31|4390.31|4390.62|4390.62|4390.62|4390.62|4390.31|4390.31|0
1641307640000|2022-01-04 14:47:20|4390.77|4390.77|4391.01|4391.01|4391.16|4391.16|4390.7|4390.7|0
1641307650000|2022-01-04 14:47:30|4391.16|4391.16|4390.85|4390.85|4391.16|4391.16|4390.85|4390.85|0
1641307660000|2022-01-04 14:47:40|4391.16|4391.16|4390.05|4390.05|4391.2|4391.2|4390.05|4390.05|0
1641307670000|2022-01-04 14:47:50|4390.21|4390.21|4389.93|4389.93|4390.21|4390.21|4389.93|4389.93|0
1641307680000|2022-01-04 14:48:00|4390.09|4390.09|4390.01|4390.01|4390.09|4390.09|4390.01|4390.01|0
1641307690000|2022-01-04 14:48:10|4390.17|4390.17|4389.86|4389.86|4390.17|4390.17|4389.86|4389.86|0
1641307700000|2022-01-04 14:48:20|4389.7|4389.7|4389.58|4389.58|4389.7|4389.7|4389.58|4389.58|0
1641307710000|2022-01-04 14:48:30|4390.2|4390.2|4390.36|4390.36|4390.36|4390.36|4390.2|4390.2|0
1641307720000|2022-01-04 14:48:40|4390.51|4390.51|4390.54|4390.54|4390.63|4390.63|4390.51|4390.51|0
1641307730000|2022-01-04 14:48:50|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|0
1641307740000|2022-01-04 14:49:00|4390.11|4390.11|4389.73|4389.73|4390.24|4390.24|4389.73|4389.73|0
1641307750000|2022-01-04 14:49:10|4389.42|4389.42|4389.06|4389.06|4389.42|4389.42|4388.94|4388.94|0
1641307770000|2022-01-04 14:49:30|4389.18|4389.18|4389.18|4389.18|4389.18|4389.18|4389.18|4389.18|0
1641307780000|2022-01-04 14:49:40|4389.33|4389.33|4389.33|4389.33|4389.33|4389.33|4389.33|4389.33|0
1641307790000|2022-01-04 14:49:50|4389.64|4389.64|4389.79|4389.79|4389.79|4389.79|4389.64|4389.64|0
1641307800000|2022-01-04 14:50:00|4389.7|4389.7|4389.51|4389.51|4389.7|4389.7|4389.51|4389.51|0
1641307810000|2022-01-04 14:50:10|4389.27|4389.27|4389.35|4389.35|4389.7|4389.7|4389.1|4389.1|0
1641307820000|2022-01-04 14:50:20|4389.2|4389.2|4389.88|4389.88|4389.88|4389.88|4389.2|4389.2|0
1641307830000|2022-01-04 14:50:30|4390.03|4390.03|4390.03|4390.03|4390.03|4390.03|4390.03|4390.03|0
1641307840000|2022-01-04 14:50:40|4390.15|4390.15|4389.25|4389.25|4390.15|4390.15|4389.25|4389.25|0
1641307860000|2022-01-04 14:51:00|4389.41|4389.41|4390.43|4390.43|4390.43|4390.43|4389.41|4389.41|0
1641307870000|2022-01-04 14:51:10|4390.46|4390.46|4390.55|4390.55|4390.55|4390.55|4390.46|4390.46|0
1641307880000|2022-01-04 14:51:20|4390.64|4390.64|4392.24|4392.24|4392.27|4392.27|4390.64|4390.64|0
1641307890000|2022-01-04 14:51:30|4392.09|4392.09|4392.09|4392.09|4392.09|4392.09|4392.09|4392.09|0
1641307900000|2022-01-04 14:51:40|4392.4|4392.4|4393.27|4393.27|4393.33|4393.33|4392.4|4392.4|0
1641307910000|2022-01-04 14:51:50|4393.43|4393.43|4392.96|4392.96|4393.43|4393.43|4392.96|4392.96|0
1641307920000|2022-01-04 14:52:00|4392.65|4392.65|4392.2|4392.2|4392.65|4392.65|4392.2|4392.2|0
1641307930000|2022-01-04 14:52:10|4391.88|4391.88|4392.2|4392.2|4392.2|4392.2|4391.88|4391.88|0
1641307940000|2022-01-04 14:52:20|4392.22|4392.22|4392.37|4392.37|4392.37|4392.37|4392.22|4392.22|0
1641307950000|2022-01-04 14:52:30|4392.47|4392.47|4392.47|4392.47|4392.47|4392.47|4392.47|4392.47|0
1641307960000|2022-01-04 14:52:40|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|0
1641307970000|2022-01-04 14:52:50|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|0
1641307980000|2022-01-04 14:53:00|4393.24|4393.24|4392.74|4392.74|4393.24|4393.24|4392.62|4392.62|0
1641307990000|2022-01-04 14:53:10|4392.89|4392.89|4392.89|4392.89|4392.89|4392.89|4392.89|4392.89|0
1641308000000|2022-01-04 14:53:20|4392.92|4392.92|4394.16|4394.16|4394.16|4394.16|4392.92|4392.92|0
1641308010000|2022-01-04 14:53:30|4394.25|4394.25|4395.32|4395.32|4395.32|4395.32|4394.19|4394.19|0
1641308030000|2022-01-04 14:53:50|4395.41|4395.41|4395.37|4395.37|4395.41|4395.41|4395.29|4395.29|0
1641308040000|2022-01-04 14:54:00|4395.43|4395.43|4396.24|4396.24|4396.26|4396.26|4395.33|4395.33|0
1641308050000|2022-01-04 14:54:10|4395.93|4395.93|4396.07|4396.07|4396.07|4396.07|4395.93|4395.93|0
1641308060000|2022-01-04 14:54:20|4395.76|4395.76|4395.98|4395.98|4395.98|4395.98|4395.36|4395.36|0
1641308070000|2022-01-04 14:54:30|4396.13|4396.13|4396.07|4396.07|4396.38|4396.38|4396.07|4396.07|0
1641308080000|2022-01-04 14:54:40|4396.13|4396.13|4395.91|4395.91|4396.38|4396.38|4395.91|4395.91|0
1641308090000|2022-01-04 14:54:50|4395.6|4395.6|4395.47|4395.47|4395.6|4395.6|4395.45|4395.45|0
1641308110000|2022-01-04 14:55:10|4395.35|4395.35|4395.51|4395.51|4395.51|4395.51|4395.35|4395.35|0
1641308120000|2022-01-04 14:55:20|4395.63|4395.63|4394.03|4394.03|4395.63|4395.63|4394.03|4394.03|0
1641308130000|2022-01-04 14:55:30|4394.65|4394.65|4394.96|4394.96|4394.96|4394.96|4394.65|4394.65|0
1641308140000|2022-01-04 14:55:40|4394.87|4394.87|4394.87|4394.87|4394.87|4394.87|4394.87|4394.87|0
1641308150000|2022-01-04 14:55:50|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|0
1641308160000|2022-01-04 14:56:00|4393.94|4393.94|4393.24|4393.24|4393.94|4393.94|4393.21|4393.21|0
1641308180000|2022-01-04 14:56:20|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|0
1641308190000|2022-01-04 14:56:30|4393.66|4393.66|4393.66|4393.66|4393.66|4393.66|4393.35|4393.35|0
1641308200000|2022-01-04 14:56:40|4393.57|4393.57|4393.73|4393.73|4394.03|4394.03|4393.57|4393.57|0
1641308220000|2022-01-04 14:57:00|4393.82|4393.82|4393.8|4393.8|4393.82|4393.82|4393.64|4393.64|0
1641308230000|2022-01-04 14:57:10|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|0
1641308240000|2022-01-04 14:57:20|4394.57|4394.57|4395.17|4395.17|4395.17|4395.17|4394.57|4394.57|0
1641308250000|2022-01-04 14:57:30|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|0
1641308270000|2022-01-04 14:57:50|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|0
1641308280000|2022-01-04 14:58:00|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|0
1641308310000|2022-01-04 14:58:30|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|0
1641308320000|2022-01-04 14:58:40|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|0
1641308330000|2022-01-04 14:58:50|4396.72|4396.72|4396.72|4396.72|4397.03|4397.03|4396.41|4396.41|0
1641308340000|2022-01-04 14:59:00|4396.82|4396.82|4396.82|4396.82|4396.82|4396.82|4396.82|4396.82|0
1641308360000|2022-01-04 14:59:20|4397.13|4397.13|4396.97|4396.97|4397.44|4397.44|4396.97|4396.97|0
1641308370000|2022-01-04 14:59:30|4397.28|4397.28|4397.59|4397.59|4397.59|4397.59|4397.28|4397.28|0
1641308380000|2022-01-04 14:59:40|4397.9|4397.9|4396.84|4396.84|4397.9|4397.9|4396.82|4396.82|0
1641308390000|2022-01-04 14:59:50|4396.8|4396.8|4396.86|4396.86|4397.17|4397.17|4396.55|4396.55|0
1641308400000|2022-01-04 15:00:00|4396.61|4396.61|4396.18|4396.18|4396.7|4396.7|4396.18|4396.18|0
1641308410000|2022-01-04 15:00:10|4395.55|4395.55|4395.48|4395.48|4395.55|4395.55|4395.48|4395.48|0
1641308420000|2022-01-04 15:00:20|4395.79|4395.79|4395.59|4395.59|4395.79|4395.79|4395.43|4395.43|0
1641308430000|2022-01-04 15:00:30|4394.97|4394.97|4394.5|4394.5|4394.97|4394.97|4394.5|4394.5|0
1641308440000|2022-01-04 15:00:40|4394.97|4394.97|4395.9|4395.9|4395.9|4395.9|4394.97|4394.97|0
1641308450000|2022-01-04 15:00:50|4395.75|4395.75|4395.65|4395.65|4395.86|4395.86|4395.65|4395.65|0
1641308460000|2022-01-04 15:01:00|4395.96|4395.96|4397.11|4397.11|4397.41|4397.41|4395.94|4395.94|0
1641308470000|2022-01-04 15:01:10|4397.21|4397.21|4396.67|4396.67|4397.21|4397.21|4396.67|4396.67|0
1641308480000|2022-01-04 15:01:20|4396.72|4396.72|4396.62|4396.62|4396.72|4396.72|4396.62|4396.62|0
1641308490000|2022-01-04 15:01:30|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|0
1641308500000|2022-01-04 15:01:40|4396.93|4396.93|4396.93|4396.93|4396.93|4396.93|4396.93|4396.93|0
1641308510000|2022-01-04 15:01:50|4396.96|4396.96|4397.39|4397.39|4397.39|4397.39|4396.96|4396.96|0
1641308520000|2022-01-04 15:02:00|4397.7|4397.7|4399.17|4399.17|4399.17|4399.17|4397.7|4397.7|0
1641308530000|2022-01-04 15:02:10|4398.93|4398.93|4398.72|4398.72|4398.99|4398.99|4398.59|4398.59|0
1641308540000|2022-01-04 15:02:20|4398.74|4398.74|4398.61|4398.61|4398.76|4398.76|4398.61|4398.61|0
1641308550000|2022-01-04 15:02:30|4398.76|4398.76|4398.76|4398.76|4398.76|4398.76|4398.76|4398.76|0
1641308560000|2022-01-04 15:02:40|4398.46|4398.46|4398.85|4398.85|4398.85|4398.85|4398.46|4398.46|0
1641308570000|2022-01-04 15:02:50|4398.54|4398.54|4398.7|4398.7|4398.7|4398.7|4398.08|4398.08|0
1641308580000|2022-01-04 15:03:00|4398.08|4398.08|4398.39|4398.39|4398.39|4398.39|4398.08|4398.08|0
1641308590000|2022-01-04 15:03:10|4398.7|4398.7|4398.91|4398.91|4399.22|4399.22|4398.15|4398.15|0
1641308600000|2022-01-04 15:03:20|4398.85|4398.85|4397.99|4397.99|4398.85|4398.85|4397.99|4397.99|0
1641308610000|2022-01-04 15:03:30|4398.15|4398.15|4398.37|4398.37|4398.46|4398.46|4398.15|4398.15|0
1641308620000|2022-01-04 15:03:40|4397.7|4397.7|4397.77|4397.77|4397.92|4397.92|4397.46|4397.46|0
1641308630000|2022-01-04 15:03:50|4397.61|4397.61|4396.86|4396.86|4397.61|4397.61|4396.86|4396.86|0
1641308640000|2022-01-04 15:04:00|4396.77|4396.77|4396.89|4396.89|4396.89|4396.89|4396.55|4396.55|0
1641308650000|2022-01-04 15:04:10|4397.04|4397.04|4397.29|4397.29|4397.29|4397.29|4397.04|4397.04|0
1641308660000|2022-01-04 15:04:20|4397.6|4397.6|4397.07|4397.07|4397.63|4397.63|4397.07|4397.07|0
1641308670000|2022-01-04 15:04:30|4396.76|4396.76|4396.87|4396.87|4396.93|4396.93|4396.61|4396.61|0
1641308680000|2022-01-04 15:04:40|4396.56|4396.56|4396.24|4396.24|4396.56|4396.56|4396.16|4396.16|0
1641308690000|2022-01-04 15:04:50|4396.18|4396.18|4395.81|4395.81|4396.18|4396.18|4395.81|4395.81|0
1641308700000|2022-01-04 15:05:00|4395.72|4395.72|4395.91|4395.91|4396.22|4396.22|4395.6|4395.6|0
1641308710000|2022-01-04 15:05:10|4395.51|4395.51|4395.29|4395.29|4395.6|4395.6|4395.29|4395.29|0
1641308720000|2022-01-04 15:05:20|4394.67|4394.67|4393.85|4393.85|4394.98|4394.98|4393.85|4393.85|0
1641308730000|2022-01-04 15:05:30|4393.54|4393.54|4393.54|4393.54|4393.85|4393.85|4393.54|4393.54|0
1641308740000|2022-01-04 15:05:40|4394.01|4394.01|4393.5|4393.5|4394.01|4394.01|4393.39|4393.39|0
1641308750000|2022-01-04 15:05:50|4394.12|4394.12|4394.08|4394.08|4394.12|4394.12|4394.08|4394.08|0
1641308760000|2022-01-04 15:06:00|4393.9|4393.9|4393.61|4393.61|4394.12|4394.12|4393.55|4393.55|0
1641308770000|2022-01-04 15:06:10|4393.76|4393.76|4393.82|4393.82|4393.97|4393.97|4393.76|4393.76|0
1641308790000|2022-01-04 15:06:30|4393.75|4393.75|4394.05|4394.05|4394.05|4394.05|4393.75|4393.75|0
1641308800000|2022-01-04 15:06:40|4394.36|4394.36|4394.36|4394.36|4394.36|4394.36|4394.36|4394.36|0
1641308810000|2022-01-04 15:06:50|4394.46|4394.46|4394.52|4394.52|4394.52|4394.52|4394.46|4394.46|0
1641308820000|2022-01-04 15:07:00|4394.46|4394.46|4396.52|4396.52|4396.57|4396.57|4394.46|4394.46|0
1641308840000|2022-01-04 15:07:20|4396.83|4396.83|4396.83|4396.83|4396.83|4396.83|4396.83|4396.83|0
1641308850000|2022-01-04 15:07:30|4396.67|4396.67|4397.02|4397.02|4397.2|4397.2|4396.67|4396.67|0
1641308860000|2022-01-04 15:07:40|4396.96|4396.96|4397.36|4397.36|4397.36|4397.36|4396.96|4396.96|0
1641308870000|2022-01-04 15:07:50|4397.4|4397.4|4397.55|4397.55|4397.55|4397.55|4397.4|4397.4|0
1641308880000|2022-01-04 15:08:00|4397.43|4397.43|4397.04|4397.04|4397.49|4397.49|4397.04|4397.04|0
1641308890000|2022-01-04 15:08:10|4397.35|4397.35|4397.1|4397.1|4397.41|4397.41|4397.04|4397.04|0
1641308900000|2022-01-04 15:08:20|4397.41|4397.41|4397.71|4397.71|4397.71|4397.71|4397.41|4397.41|0
1641308910000|2022-01-04 15:08:30|4398.02|4398.02|4397.93|4397.93|4398.02|4398.02|4397.93|4397.93|0
1641308920000|2022-01-04 15:08:40|4398.08|4398.08|4398.24|4398.24|4398.24|4398.24|4398.08|4398.08|0
1641308940000|2022-01-04 15:09:00|4398.28|4398.28|4397.97|4397.97|4398.28|4398.28|4397.97|4397.97|0
1641308950000|2022-01-04 15:09:10|4397.81|4397.81|4397.66|4397.66|4397.81|4397.81|4397.5|4397.5|0
1641308960000|2022-01-04 15:09:20|4397.61|4397.61|4397.61|4397.61|4397.92|4397.92|4397.61|4397.61|0
1641308970000|2022-01-04 15:09:30|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|0
1641308980000|2022-01-04 15:09:40|4398.54|4398.54|4398.74|4398.74|4398.74|4398.74|4398.54|4398.54|0
1641308990000|2022-01-04 15:09:50|4399.05|4399.05|4398.74|4398.74|4399.05|4399.05|4398.74|4398.74|0
1641309000000|2022-01-04 15:10:00|4399.05|4399.05|4399.24|4399.24|4399.86|4399.86|4399.05|4399.05|0
1641309010000|2022-01-04 15:10:10|4399.33|4399.33|4399|4399|4399.33|4399.33|4399|4399|0
1641309020000|2022-01-04 15:10:20|4399.06|4399.06|4398.38|4398.38|4399.06|4399.06|4398.38|4398.38|0
1641309030000|2022-01-04 15:10:30|4398.69|4398.69|4398.69|4398.69|4398.84|4398.84|4398.69|4398.69|0
1641309040000|2022-01-04 15:10:40|4398.64|4398.64|4399.03|4399.03|4399.03|4399.03|4398.56|4398.56|0
1641309050000|2022-01-04 15:10:50|4399.18|4399.18|4398.88|4398.88|4399.18|4399.18|4398.82|4398.82|0
1641309060000|2022-01-04 15:11:00|4398.9|4398.9|4399.21|4399.21|4399.21|4399.21|4398.59|4398.59|0
1641309070000|2022-01-04 15:11:10|4398.59|4398.59|4399.46|4399.46|4399.46|4399.46|4398.28|4398.28|0
1641309080000|2022-01-04 15:11:20|4399.31|4399.31|4398.84|4398.84|4399.31|4399.31|4398.53|4398.53|0
1641309090000|2022-01-04 15:11:30|4399|4399|4398.63|4398.63|4399|4399|4398.63|4398.63|0
1641309100000|2022-01-04 15:11:40|4398.69|4398.69|4398.71|4398.71|4398.71|4398.71|4398.69|4398.69|0
1641309110000|2022-01-04 15:11:50|4399.02|4399.02|4398.71|4398.71|4399.02|4399.02|4398.71|4398.71|0
1641309120000|2022-01-04 15:12:00|4398.8|4398.8|4397.63|4397.63|4398.8|4398.8|4397.4|4397.4|0
1641309130000|2022-01-04 15:12:10|4397.57|4397.57|4397.39|4397.39|4397.57|4397.57|4397.39|4397.39|0
1641309140000|2022-01-04 15:12:20|4397.48|4397.48|4397.6|4397.6|4397.6|4397.6|4397.48|4397.48|0
1641309150000|2022-01-04 15:12:30|4397.66|4397.66|4398.28|4398.28|4398.28|4398.28|4397.66|4397.66|0
1641309160000|2022-01-04 15:12:40|4397.97|4397.97|4397.8|4397.8|4397.97|4397.97|4397.8|4397.8|0
1641309170000|2022-01-04 15:12:50|4397.49|4397.49|4397.07|4397.07|4397.49|4397.49|4397.07|4397.07|0
1641309180000|2022-01-04 15:13:00|4397.01|4397.01|4396.48|4396.48|4397.01|4397.01|4396.48|4396.48|0
1641309190000|2022-01-04 15:13:10|4396.58|4396.58|4396.89|4396.89|4396.89|4396.89|4396.58|4396.58|0
1641309200000|2022-01-04 15:13:20|4396.72|4396.72|4396.74|4396.74|4397.03|4397.03|4396.56|4396.56|0
1641309220000|2022-01-04 15:13:40|4396.69|4396.69|4396.69|4396.69|4396.74|4396.74|4396.67|4396.67|0
1641309230000|2022-01-04 15:13:50|4396.6|4396.6|4396.33|4396.33|4396.6|4396.6|4396.33|4396.33|0
1641309240000|2022-01-04 15:14:00|4396.27|4396.27|4395.76|4395.76|4396.27|4396.27|4395.76|4395.76|0
1641309250000|2022-01-04 15:14:10|4395.78|4395.78|4396.4|4396.4|4396.4|4396.4|4395.78|4395.78|0
1641309260000|2022-01-04 15:14:20|4396.56|4396.56|4396.4|4396.4|4396.56|4396.56|4396.4|4396.4|0
1641309270000|2022-01-04 15:14:30|4396.28|4396.28|4395.8|4395.8|4396.28|4396.28|4395.64|4395.64|0
1641309280000|2022-01-04 15:14:40|4395.71|4395.71|4395.73|4395.73|4395.73|4395.73|4395.54|4395.54|0
1641309290000|2022-01-04 15:14:50|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|0
1641309300000|2022-01-04 15:15:00|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|0
1641309310000|2022-01-04 15:15:10|4395.28|4395.28|4395.53|4395.53|4395.84|4395.84|4395.16|4395.16|0
1641309320000|2022-01-04 15:15:20|4395.84|4395.84|4395.62|4395.62|4395.84|4395.84|4395.53|4395.53|0
1641309330000|2022-01-04 15:15:30|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|0
1641309340000|2022-01-04 15:15:40|4395.47|4395.47|4395.36|4395.36|4395.52|4395.52|4395.36|4395.36|0
1641309350000|2022-01-04 15:15:50|4395.3|4395.3|4395.21|4395.21|4395.46|4395.46|4395.15|4395.15|0
1641309360000|2022-01-04 15:16:00|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|0
1641309370000|2022-01-04 15:16:10|4395.65|4395.65|4395.65|4395.65|4395.65|4395.65|4395.65|4395.65|0
1641309380000|2022-01-04 15:16:20|4395.56|4395.56|4395.56|4395.56|4395.56|4395.56|4395.56|4395.56|0
1641309390000|2022-01-04 15:16:30|4395.47|4395.47|4395.53|4395.53|4395.53|4395.53|4395.47|4395.47|0
1641309400000|2022-01-04 15:16:40|4395.84|4395.84|4395.68|4395.68|4395.84|4395.84|4395.68|4395.68|0
1641309410000|2022-01-04 15:16:50|4395.84|4395.84|4395.84|4395.84|4395.84|4395.84|4395.84|4395.84|0
1641309420000|2022-01-04 15:17:00|4395.78|4395.78|4395.88|4395.88|4395.9|4395.9|4395.74|4395.74|0
1641309430000|2022-01-04 15:17:10|4395.94|4395.94|4396.26|4396.26|4396.26|4396.26|4395.94|4395.94|0
1641309440000|2022-01-04 15:17:20|4396.35|4396.35|4396.19|4396.19|4396.35|4396.35|4396.19|4396.19|0
1641309460000|2022-01-04 15:17:40|4396.5|4396.5|4396.5|4396.5|4396.5|4396.5|4396.44|4396.44|0
1641309470000|2022-01-04 15:17:50|4396.6|4396.6|4396.6|4396.6|4396.6|4396.6|4396.6|4396.6|0
1641309480000|2022-01-04 15:18:00|4396.48|4396.48|4396.8|4396.8|4396.98|4396.98|4396.48|4396.48|0
1641309490000|2022-01-04 15:18:10|4396.49|4396.49|4396.49|4396.49|4396.49|4396.49|4396.49|4396.49|0
1641309500000|2022-01-04 15:18:20|4396.8|4396.8|4395.84|4395.84|4396.8|4396.8|4395.72|4395.72|0
1641309510000|2022-01-04 15:18:30|4395.66|4395.66|4395.83|4395.83|4395.83|4395.83|4395.66|4395.66|0
1641309520000|2022-01-04 15:18:40|4396.45|4396.45|4396.77|4396.77|4397.08|4397.08|4396.45|4396.45|0
1641309540000|2022-01-04 15:19:00|4396.14|4396.14|4396.1|4396.1|4396.14|4396.14|4395.78|4395.78|0
1641309550000|2022-01-04 15:19:10|4396.25|4396.25|4396.01|4396.01|4396.25|4396.25|4396.01|4396.01|0
1641309560000|2022-01-04 15:19:20|4396.17|4396.17|4396.52|4396.52|4396.52|4396.52|4396.17|4396.17|0
1641309580000|2022-01-04 15:19:40|4396.61|4396.61|4395.9|4395.9|4396.61|4396.61|4395.9|4395.9|0
1641309590000|2022-01-04 15:19:50|4395.54|4395.54|4395.82|4395.82|4395.88|4395.88|4395.54|4395.54|0
1641309600000|2022-01-04 15:20:00|4395.72|4395.72|4395.62|4395.62|4395.72|4395.72|4395.62|4395.62|0
1641309610000|2022-01-04 15:20:10|4395.31|4395.31|4394.8|4394.8|4395.43|4395.43|4394.8|4394.8|0
1641309620000|2022-01-04 15:20:20|4394.86|4394.86|4395.14|4395.14|4395.14|4395.14|4394.86|4394.86|0
1641309630000|2022-01-04 15:20:30|4395.31|4395.31|4395.43|4395.43|4395.49|4395.49|4395.31|4395.31|0
1641309640000|2022-01-04 15:20:40|4396.05|4396.05|4395.9|4395.9|4396.05|4396.05|4395.9|4395.9|0
1641309650000|2022-01-04 15:20:50|4396.02|4396.02|4396.02|4396.02|4396.02|4396.02|4396.02|4396.02|0
1641309660000|2022-01-04 15:21:00|4395.72|4395.72|4395.72|4395.72|4395.84|4395.84|4395.72|4395.72|0
1641309670000|2022-01-04 15:21:10|4395.78|4395.78|4395.94|4395.94|4395.94|4395.94|4395.71|4395.71|0
1641309680000|2022-01-04 15:21:20|4395.85|4395.85|4396.07|4396.07|4396.22|4396.22|4395.85|4395.85|0
1641309690000|2022-01-04 15:21:30|4396.18|4396.18|4394.98|4394.98|4396.18|4396.18|4394.98|4394.98|0
1641309710000|2022-01-04 15:21:50|4395.1|4395.1|4395.46|4395.46|4395.46|4395.46|4395.1|4395.1|0
1641309720000|2022-01-04 15:22:00|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|0
1641309730000|2022-01-04 15:22:10|4395.12|4395.12|4395.49|4395.49|4395.58|4395.58|4395.06|4395.06|0
1641309740000|2022-01-04 15:22:20|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.55|4395.55|0
1641309750000|2022-01-04 15:22:30|4395.52|4395.52|4395.52|4395.52|4395.52|4395.52|4395.52|4395.52|0
1641309770000|2022-01-04 15:22:50|4395.46|4395.46|4395.09|4395.09|4395.46|4395.46|4395.09|4395.09|0
1641309780000|2022-01-04 15:23:00|4394.93|4394.93|4394.91|4394.91|4394.97|4394.97|4394.66|4394.66|0
1641309790000|2022-01-04 15:23:10|4394.84|4394.84|4395.31|4395.31|4395.31|4395.31|4394.84|4394.84|0
1641309800000|2022-01-04 15:23:20|4395|4395|4395.01|4395.01|4395.07|4395.07|4394.95|4394.95|0
1641309810000|2022-01-04 15:23:30|4394.95|4394.95|4394.64|4394.64|4394.95|4394.95|4394.64|4394.64|0
1641309830000|2022-01-04 15:23:50|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|0
1641309840000|2022-01-04 15:24:00|4394.71|4394.71|4395.43|4395.43|4395.43|4395.43|4394.71|4394.71|0
1641309880000|2022-01-04 15:24:40|4394.81|4394.81|4394.88|4394.88|4394.88|4394.88|4394.65|4394.65|0
1641309890000|2022-01-04 15:24:50|4394.97|4394.97|4395.28|4395.28|4395.44|4395.44|4394.97|4394.97|0
1641309900000|2022-01-04 15:25:00|4395.11|4395.11|4394.76|4394.76|4395.11|4395.11|4394.76|4394.76|0
1641309910000|2022-01-04 15:25:10|4394.45|4394.45|4394.76|4394.76|4394.76|4394.76|4394.45|4394.45|0
1641309920000|2022-01-04 15:25:20|4394.82|4394.82|4394.94|4394.94|4394.94|4394.94|4394.82|4394.82|0
1641309940000|2022-01-04 15:25:40|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|0
1641309950000|2022-01-04 15:25:50|4395.34|4395.34|4394.72|4394.72|4395.34|4395.34|4394.72|4394.72|0
1641309960000|2022-01-04 15:26:00|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|0
1641309970000|2022-01-04 15:26:10|4394.72|4394.72|4394.84|4394.84|4394.84|4394.84|4394.72|4394.72|0
1641309980000|2022-01-04 15:26:20|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|0
1641309990000|2022-01-04 15:26:30|4394.94|4394.94|4395.77|4395.77|4395.77|4395.77|4394.94|4394.94|0
1641310000000|2022-01-04 15:26:40|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|0
1641310010000|2022-01-04 15:26:50|4395.42|4395.42|4395.2|4395.2|4395.52|4395.52|4395.2|4395.2|0
1641310030000|2022-01-04 15:27:10|4395.05|4395.05|4395.2|4395.2|4395.2|4395.2|4395.05|4395.05|0
1641310040000|2022-01-04 15:27:20|4395.11|4395.11|4394.43|4394.43|4395.11|4395.11|4394.43|4394.43|0
1641310050000|2022-01-04 15:27:30|4394.12|4394.12|4392.96|4392.96|4394.12|4394.12|4392.96|4392.96|0
1641310060000|2022-01-04 15:27:40|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|0
1641310070000|2022-01-04 15:27:50|4393.89|4393.89|4394.29|4394.29|4394.45|4394.45|4393.89|4393.89|0
1641310080000|2022-01-04 15:28:00|4394.92|4394.92|4395.6|4395.6|4395.6|4395.6|4394.82|4394.82|0
1641310090000|2022-01-04 15:28:10|4395.13|4395.13|4395.29|4395.29|4395.31|4395.31|4395|4395|0
1641310100000|2022-01-04 15:28:20|4395.35|4395.35|4396.38|4396.38|4396.6|4396.6|4395.35|4395.35|0
1641310110000|2022-01-04 15:28:30|4396.56|4396.56|4396.72|4396.72|4396.72|4396.72|4396.56|4396.56|0
1641310120000|2022-01-04 15:28:40|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|0
1641310130000|2022-01-04 15:28:50|4397.18|4397.18|4397.57|4397.57|4397.57|4397.57|4396.86|4396.86|0
1641310140000|2022-01-04 15:29:00|4397.26|4397.26|4396.7|4396.7|4397.26|4397.26|4396.33|4396.33|0
1641310150000|2022-01-04 15:29:10|4396.6|4396.6|4396.91|4396.91|4396.91|4396.91|4396.6|4396.6|0
1641310160000|2022-01-04 15:29:20|4397.38|4397.38|4397.2|4397.2|4397.38|4397.38|4397.01|4397.01|0
1641310180000|2022-01-04 15:29:40|4397.82|4397.82|4397.82|4397.82|4398|4398|4397.82|4397.82|0
1641310190000|2022-01-04 15:29:50|4397.94|4397.94|4398.41|4398.41|4398.41|4398.41|4397.88|4397.88|0
1641310200000|2022-01-04 15:30:00|4398.1|4398.1|4398.42|4398.42|4398.42|4398.42|4398.1|4398.1|0
1641310210000|2022-01-04 15:30:10|4397.49|4397.49|4397.33|4397.33|4397.49|4397.49|4397.33|4397.33|0
1641310220000|2022-01-04 15:30:20|4397.27|4397.27|4397.16|4397.16|4397.27|4397.27|4397.16|4397.16|0
1641310230000|2022-01-04 15:30:30|4396.53|4396.53|4396.4|4396.4|4396.53|4396.53|4396.4|4396.4|0
1641310250000|2022-01-04 15:30:50|4397.02|4397.02|4397.08|4397.08|4397.18|4397.18|4397.02|4397.02|0
1641310260000|2022-01-04 15:31:00|4397.18|4397.18|4396.24|4396.24|4397.18|4397.18|4396.24|4396.24|0
1641310270000|2022-01-04 15:31:10|4396.86|4396.86|4395.85|4395.85|4396.86|4396.86|4395.85|4395.85|0
1641310280000|2022-01-04 15:31:20|4396.16|4396.16|4395.13|4395.13|4396.16|4396.16|4395.13|4395.13|0
1641310290000|2022-01-04 15:31:30|4394.67|4394.67|4394.21|4394.21|4394.67|4394.67|4394.21|4394.21|0
1641310300000|2022-01-04 15:31:40|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|0
1641310320000|2022-01-04 15:32:00|4394.28|4394.28|4394.33|4394.33|4394.51|4394.51|4394.28|4394.28|0
1641310340000|2022-01-04 15:32:20|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|0
1641310350000|2022-01-04 15:32:30|4394.23|4394.23|4394.05|4394.05|4394.23|4394.23|4394.05|4394.05|0
1641310360000|2022-01-04 15:32:40|4393.74|4393.74|4393.74|4393.74|4393.74|4393.74|4393.74|4393.74|0
1641310370000|2022-01-04 15:32:50|4393.86|4393.86|4393.8|4393.8|4393.86|4393.86|4393.8|4393.8|0
1641310380000|2022-01-04 15:33:00|4393.89|4393.89|4393.75|4393.75|4393.89|4393.89|4393.69|4393.69|0
1641310390000|2022-01-04 15:33:10|4393.84|4393.84|4393.97|4393.97|4393.97|4393.97|4393.65|4393.65|0
1641310400000|2022-01-04 15:33:20|4393.94|4393.94|4394.34|4394.34|4394.34|4394.34|4393.94|4393.94|0
1641310410000|2022-01-04 15:33:30|4394.03|4394.03|4394.49|4394.49|4394.49|4394.49|4394.03|4394.03|0
1641310420000|2022-01-04 15:33:40|4393.87|4393.87|4393.87|4393.87|4393.87|4393.87|4393.87|4393.87|0
1641310430000|2022-01-04 15:33:50|4393.69|4393.69|4393.91|4393.91|4393.91|4393.91|4393.69|4393.69|0
1641310440000|2022-01-04 15:34:00|4394.22|4394.22|4394.22|4394.22|4394.37|4394.37|4394.22|4394.22|0
1641310450000|2022-01-04 15:34:10|4394.27|4394.27|4394.11|4394.11|4394.27|4394.27|4394.11|4394.11|0
1641310460000|2022-01-04 15:34:20|4393.8|4393.8|4393.83|4393.83|4393.83|4393.83|4393.8|4393.8|0
1641310470000|2022-01-04 15:34:30|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|0
1641310480000|2022-01-04 15:34:40|4393.61|4393.61|4393.61|4393.61|4393.61|4393.61|4393.61|4393.61|0
1641310490000|2022-01-04 15:34:50|4393.3|4393.3|4393.3|4393.3|4393.61|4393.61|4393.3|4393.3|0
1641310500000|2022-01-04 15:35:00|4393.21|4393.21|4393.05|4393.05|4393.23|4393.23|4393.05|4393.05|0
1641310510000|2022-01-04 15:35:10|4392.94|4392.94|4392.43|4392.43|4393.03|4393.03|4392.36|4392.36|0
1641310520000|2022-01-04 15:35:20|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|0
1641310530000|2022-01-04 15:35:30|4393.21|4393.21|4393.52|4393.52|4393.52|4393.52|4393.21|4393.21|0
1641310550000|2022-01-04 15:35:50|4393.21|4393.21|4393.21|4393.21|4393.21|4393.21|4393.21|4393.21|0
1641310560000|2022-01-04 15:36:00|4392.9|4392.9|4392.59|4392.59|4392.9|4392.9|4392.59|4392.59|0
1641310570000|2022-01-04 15:36:10|4392.56|4392.56|4392.56|4392.56|4392.56|4392.56|4392.56|4392.56|0
1641310580000|2022-01-04 15:36:20|4392.87|4392.87|4393.96|4393.96|4393.96|4393.96|4392.87|4392.87|0
1641310590000|2022-01-04 15:36:30|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|0
1641310600000|2022-01-04 15:36:40|4393.96|4393.96|4394.56|4394.56|4394.58|4394.58|4393.96|4393.96|0
1641310610000|2022-01-04 15:36:50|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|0
1641310620000|2022-01-04 15:37:00|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|0
1641310630000|2022-01-04 15:37:10|4393.82|4393.82|4393.47|4393.47|4393.82|4393.82|4393.41|4393.41|0
1641310640000|2022-01-04 15:37:20|4393.53|4393.53|4393.65|4393.65|4393.65|4393.65|4393.53|4393.53|0
1641310650000|2022-01-04 15:37:30|4393.34|4393.34|4393.22|4393.22|4393.34|4393.34|4393.22|4393.22|0
1641310660000|2022-01-04 15:37:40|4393.07|4393.07|4393.01|4393.01|4393.07|4393.07|4393.01|4393.01|0
1641310670000|2022-01-04 15:37:50|4392.95|4392.95|4393.96|4393.96|4393.96|4393.96|4392.95|4392.95|0
1641310680000|2022-01-04 15:38:00|4394.27|4394.27|4394.36|4394.36|4394.36|4394.36|4394.27|4394.27|0
1641310690000|2022-01-04 15:38:10|4394.25|4394.25|4394.28|4394.28|4394.28|4394.28|4394.09|4394.09|0
1641310700000|2022-01-04 15:38:20|4394.23|4394.23|4394.21|4394.21|4394.23|4394.23|4394.21|4394.21|0
1641310710000|2022-01-04 15:38:30|4394.83|4394.83|4394.77|4394.77|4394.83|4394.83|4394.77|4394.77|0
1641310730000|2022-01-04 15:38:50|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|0
1641310740000|2022-01-04 15:39:00|4394.99|4394.99|4394.59|4394.59|4394.99|4394.99|4394.59|4394.59|0
1641310750000|2022-01-04 15:39:10|4394.47|4394.47|4394.1|4394.1|4394.47|4394.47|4394.1|4394.1|0
1641310760000|2022-01-04 15:39:20|4393.98|4393.98|4394.13|4394.13|4394.13|4394.13|4393.98|4393.98|0
1641310770000|2022-01-04 15:39:30|4395.07|4395.07|4395.16|4395.16|4395.16|4395.16|4395.07|4395.07|0
1641310780000|2022-01-04 15:39:40|4395.18|4395.18|4395.18|4395.18|4395.18|4395.18|4395.18|4395.18|0
1641310790000|2022-01-04 15:39:50|4395.13|4395.13|4395.22|4395.22|4395.22|4395.22|4395.13|4395.13|0
1641310800000|2022-01-04 15:40:00|4395.26|4395.26|4395.88|4395.88|4395.88|4395.88|4395.26|4395.26|0
1641310810000|2022-01-04 15:40:10|4395.82|4395.82|4395.65|4395.65|4395.82|4395.82|4395.65|4395.65|0
1641310820000|2022-01-04 15:40:20|4395.56|4395.56|4395.72|4395.72|4395.72|4395.72|4395.56|4395.56|0
1641310830000|2022-01-04 15:40:30|4395.67|4395.67|4395.67|4395.67|4395.67|4395.67|4395.67|4395.67|0
1641310840000|2022-01-04 15:40:40|4395.36|4395.36|4395.36|4395.36|4395.36|4395.36|4395.36|4395.36|0
1641310850000|2022-01-04 15:40:50|4395.05|4395.05|4394.89|4394.89|4395.05|4395.05|4394.89|4394.89|0
1641310860000|2022-01-04 15:41:00|4394.8|4394.8|4394.56|4394.56|4394.8|4394.8|4394.25|4394.25|0
1641310870000|2022-01-04 15:41:10|4394.54|4394.54|4393.67|4393.67|4394.75|4394.75|4393.67|4393.67|0
1641310880000|2022-01-04 15:41:20|4393.55|4393.55|4393.78|4393.78|4393.78|4393.78|4393.55|4393.55|0
1641310890000|2022-01-04 15:41:30|4393.73|4393.73|4393.55|4393.55|4393.78|4393.78|4393.55|4393.55|0
1641310900000|2022-01-04 15:41:40|4393.24|4393.24|4393.1|4393.1|4393.24|4393.24|4392.93|4392.93|0
1641310910000|2022-01-04 15:41:50|4393.2|4393.2|4393.64|4393.64|4393.64|4393.64|4393.08|4393.08|0
1641310920000|2022-01-04 15:42:00|4393.95|4393.95|4394.11|4394.11|4394.11|4394.11|4393.95|4393.95|0
1641310940000|2022-01-04 15:42:20|4393.99|4393.99|4393.89|4393.89|4393.99|4393.99|4392.9|4392.9|0
1641310950000|2022-01-04 15:42:30|4393.83|4393.83|4393.83|4393.83|4393.83|4393.83|4393.83|4393.83|0
1641310960000|2022-01-04 15:42:40|4393.95|4393.95|4393.8|4393.8|4393.95|4393.95|4393.64|4393.64|0
1641310970000|2022-01-04 15:42:50|4393.62|4393.62|4393.95|4393.95|4393.95|4393.95|4393.56|4393.56|0
1641310980000|2022-01-04 15:43:00|4393.64|4393.64|4393.52|4393.52|4393.64|4393.64|4393.46|4393.46|0
1641310990000|2022-01-04 15:43:10|4393.58|4393.58|4393.86|4393.86|4393.86|4393.86|4393.55|4393.55|0
1641311000000|2022-01-04 15:43:20|4394.17|4394.17|4394.32|4394.32|4394.41|4394.41|4394.17|4394.17|0
1641311010000|2022-01-04 15:43:30|4394.48|4394.48|4394.59|4394.59|4394.71|4394.71|4394.38|4394.38|0
1641311020000|2022-01-04 15:43:40|4394.65|4394.65|4394.98|4394.98|4394.98|4394.98|4394.65|4394.65|0
1641311030000|2022-01-04 15:43:50|4395.28|4395.28|4395.01|4395.01|4395.28|4395.28|4395.01|4395.01|0
1641311040000|2022-01-04 15:44:00|4394.95|4394.95|4394.93|4394.93|4394.95|4394.95|4394.93|4394.93|0
1641311050000|2022-01-04 15:44:10|4394.31|4394.31|4393.99|4393.99|4394.31|4394.31|4393.99|4393.99|0
1641311060000|2022-01-04 15:44:20|4394.31|4394.31|4394.19|4394.19|4394.31|4394.31|4394.15|4394.15|0
1641311070000|2022-01-04 15:44:30|4394.14|4394.14|4392.7|4392.7|4394.14|4394.14|4392.7|4392.7|0
1641311100000|2022-01-04 15:45:00|4392.76|4392.76|4392.55|4392.55|4392.76|4392.76|4392.45|4392.45|0
1641311110000|2022-01-04 15:45:10|4392.24|4392.24|4392.55|4392.55|4392.55|4392.55|4392.24|4392.24|0
1641311120000|2022-01-04 15:45:20|4392.59|4392.59|4392.59|4392.59|4392.59|4392.59|4392.59|4392.59|0
1641311130000|2022-01-04 15:45:30|4393.05|4393.05|4392.88|4392.88|4393.05|4393.05|4392.88|4392.88|0
1641311140000|2022-01-04 15:45:40|4392.94|4392.94|4392.22|4392.22|4392.94|4392.94|4392.22|4392.22|0
1641311150000|2022-01-04 15:45:50|4392.03|4392.03|4391.97|4391.97|4392.03|4392.03|4391.97|4391.97|0
1641311160000|2022-01-04 15:46:00|4391.73|4391.73|4390.8|4390.8|4391.73|4391.73|4390.8|4390.8|0
1641311170000|2022-01-04 15:46:10|4390.68|4390.68|4391.42|4391.42|4391.42|4391.42|4390.68|4390.68|0
1641311180000|2022-01-04 15:46:20|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|0
1641311210000|2022-01-04 15:46:50|4391.89|4391.89|4391.63|4391.63|4391.89|4391.89|4391.57|4391.57|0
1641311220000|2022-01-04 15:47:00|4391.32|4391.32|4390.76|4390.76|4391.32|4391.32|4390.76|4390.76|0
1641311230000|2022-01-04 15:47:10|4390.45|4390.45|4389.6|4389.6|4390.69|4390.69|4389.6|4389.6|0
1641311240000|2022-01-04 15:47:20|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|0
1641311250000|2022-01-04 15:47:30|4389.35|4389.35|4389.53|4389.53|4389.53|4389.53|4389.35|4389.35|0
1641311260000|2022-01-04 15:47:40|4389.84|4389.84|4389.53|4389.53|4389.84|4389.84|4389.53|4389.53|0
1641311270000|2022-01-04 15:47:50|4390.15|4390.15|4390.03|4390.03|4390.15|4390.15|4390.03|4390.03|0
1641311280000|2022-01-04 15:48:00|4390.34|4390.34|4390.43|4390.43|4390.43|4390.43|4390.34|4390.34|0
1641311290000|2022-01-04 15:48:10|4391.06|4391.06|4391.65|4391.65|4391.65|4391.65|4390.9|4390.9|0
1641311300000|2022-01-04 15:48:20|4391.34|4391.34|4391.03|4391.03|4391.34|4391.34|4391.03|4391.03|0
1641311310000|2022-01-04 15:48:30|4390.91|4390.91|4390.85|4390.85|4390.91|4390.91|4390.85|4390.85|0
1641311320000|2022-01-04 15:48:40|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|0
1641311330000|2022-01-04 15:48:50|4390.66|4390.66|4390.66|4390.66|4390.66|4390.66|4390.66|4390.66|0
1641311340000|2022-01-04 15:49:00|4390.72|4390.72|4390.95|4390.95|4390.95|4390.95|4390.72|4390.72|0
1641311350000|2022-01-04 15:49:10|4390.89|4390.89|4390.89|4390.89|4390.89|4390.89|4390.89|4390.89|0
1641311360000|2022-01-04 15:49:20|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|0
1641311370000|2022-01-04 15:49:30|4390.95|4390.95|4391.89|4391.89|4391.89|4391.89|4390.95|4390.95|0
1641311390000|2022-01-04 15:49:50|4392.19|4392.19|4392.54|4392.54|4392.54|4392.54|4392.04|4392.04|0
1641311400000|2022-01-04 15:50:00|4392.57|4392.57|4392.56|4392.56|4392.57|4392.57|4392.51|4392.51|0
1641311410000|2022-01-04 15:50:10|4392.5|4392.5|4392.98|4392.98|4393|4393|4392.38|4392.38|0
1641311430000|2022-01-04 15:50:30|4393.09|4393.09|4393.09|4393.09|4393.09|4393.09|4393.09|4393.09|0
1641311440000|2022-01-04 15:50:40|4393.4|4393.4|4393.45|4393.45|4393.45|4393.45|4393.4|4393.4|0
1641311460000|2022-01-04 15:51:00|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|0
1641311470000|2022-01-04 15:51:10|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|0
1641311480000|2022-01-04 15:51:20|4394.19|4394.19|4393.88|4393.88|4394.19|4394.19|4393.88|4393.88|0
1641311490000|2022-01-04 15:51:30|4393.93|4393.93|4393.91|4393.91|4393.93|4393.93|4393.91|4393.91|0
1641311500000|2022-01-04 15:51:40|4393.85|4393.85|4393.73|4393.73|4393.85|4393.85|4393.73|4393.73|0
1641311510000|2022-01-04 15:51:50|4393.67|4393.67|4393.15|4393.15|4393.67|4393.67|4393.15|4393.15|0
1641311520000|2022-01-04 15:52:00|4393.24|4393.24|4393.71|4393.71|4393.71|4393.71|4393.24|4393.24|0
1641311530000|2022-01-04 15:52:10|4393.68|4393.68|4393.68|4393.68|4393.68|4393.68|4393.68|4393.68|0
1641311570000|2022-01-04 15:52:50|4393.66|4393.66|4393.66|4393.66|4393.66|4393.66|4393.66|4393.66|0
1641311580000|2022-01-04 15:53:00|4393.78|4393.78|4393.72|4393.72|4393.78|4393.78|4393.72|4393.72|0
1641311590000|2022-01-04 15:53:10|4393.67|4393.67|4394.29|4394.29|4394.29|4394.29|4393.67|4393.67|0
1641311600000|2022-01-04 15:53:20|4393.98|4393.98|4393.98|4393.98|4393.98|4393.98|4393.98|4393.98|0
1641311610000|2022-01-04 15:53:30|4393.83|4393.83|4393.83|4393.83|4393.83|4393.83|4393.83|4393.83|0
1641311620000|2022-01-04 15:53:40|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|0
1641311630000|2022-01-04 15:53:50|4393.93|4393.93|4394.24|4394.24|4394.86|4394.86|4393.93|4393.93|0
1641311650000|2022-01-04 15:54:10|4394.55|4394.55|4394.46|4394.46|4394.55|4394.55|4394.46|4394.46|0
1641311660000|2022-01-04 15:54:20|4395.39|4395.39|4395.49|4395.49|4395.65|4395.65|4395.39|4395.39|0
1641311670000|2022-01-04 15:54:30|4395.34|4395.34|4395.51|4395.51|4395.51|4395.51|4395.34|4395.34|0
1641311680000|2022-01-04 15:54:40|4395.56|4395.56|4395.86|4395.86|4395.86|4395.86|4395.56|4395.56|0
1641311690000|2022-01-04 15:54:50|4395.92|4395.92|4395.98|4395.98|4395.98|4395.98|4395.81|4395.81|0
1641311700000|2022-01-04 15:55:00|4396.04|4396.04|4395.91|4395.91|4396.2|4396.2|4395.91|4395.91|0
1641311710000|2022-01-04 15:55:10|4396.03|4396.03|4396.34|4396.34|4396.34|4396.34|4396.03|4396.03|0
1641311720000|2022-01-04 15:55:20|4396.5|4396.5|4397.43|4397.43|4397.43|4397.43|4396.5|4396.5|0
1641311730000|2022-01-04 15:55:30|4397.12|4397.12|4396.03|4396.03|4397.12|4397.12|4396.03|4396.03|0
1641311740000|2022-01-04 15:55:40|4395.97|4395.97|4395.91|4395.91|4395.97|4395.97|4395.91|4395.91|0
1641311750000|2022-01-04 15:55:50|4395.85|4395.85|4396.43|4396.43|4396.43|4396.43|4395.85|4395.85|0
1641311760000|2022-01-04 15:56:00|4396.74|4396.74|4397.15|4397.15|4397.15|4397.15|4396.74|4396.74|0
1641311770000|2022-01-04 15:56:10|4396.84|4396.84|4397.15|4397.15|4397.15|4397.15|4396.84|4396.84|0
1641311780000|2022-01-04 15:56:20|4397.61|4397.61|4397.43|4397.43|4397.61|4397.61|4397.43|4397.43|0
1641311790000|2022-01-04 15:56:30|4398.05|4398.05|4398.36|4398.36|4398.36|4398.36|4397.74|4397.74|0
1641311800000|2022-01-04 15:56:40|4398.45|4398.45|4398.57|4398.57|4398.57|4398.57|4398.45|4398.45|0
1641311810000|2022-01-04 15:56:50|4398.51|4398.51|4398.47|4398.47|4398.51|4398.51|4398.47|4398.47|0
1641311830000|2022-01-04 15:57:10|4398.78|4398.78|4398.73|4398.73|4398.78|4398.78|4398.73|4398.73|0
1641311840000|2022-01-04 15:57:20|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|0
1641311850000|2022-01-04 15:57:30|4398.26|4398.26|4397.95|4397.95|4398.26|4398.26|4397.95|4397.95|0
1641311870000|2022-01-04 15:57:50|4397.86|4397.86|4398.26|4398.26|4398.26|4398.26|4397.86|4397.86|0
1641311880000|2022-01-04 15:58:00|4398.42|4398.42|4399.33|4399.33|4399.33|4399.33|4398.42|4398.42|0
1641311890000|2022-01-04 15:58:10|4399.64|4399.64|4400.28|4400.28|4400.28|4400.28|4399.64|4399.64|0
1641311900000|2022-01-04 15:58:20|4400.34|4400.34|4400.4|4400.4|4400.4|4400.4|4400.34|4400.34|0
1641311910000|2022-01-04 15:58:30|4399.93|4399.93|4399.78|4399.78|4399.93|4399.93|4399.62|4399.62|0
1641311920000|2022-01-04 15:58:40|4399.93|4399.93|4399.62|4399.62|4399.93|4399.93|4399.62|4399.62|0
1641311940000|2022-01-04 15:59:00|4399.6|4399.6|4399.57|4399.57|4399.91|4399.91|4399.45|4399.45|0
1641311950000|2022-01-04 15:59:10|4399.42|4399.42|4399.45|4399.45|4399.48|4399.48|4399.32|4399.32|0
1641311960000|2022-01-04 15:59:20|4399.3|4399.3|4398.77|4398.77|4399.3|4399.3|4398.77|4398.77|0
1641311970000|2022-01-04 15:59:30|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|0
1641311980000|2022-01-04 15:59:40|4398.42|4398.42|4398.61|4398.61|4398.73|4398.73|4398.42|4398.42|0
1641311990000|2022-01-04 15:59:50|4398.52|4398.52|4399.3|4399.3|4399.3|4399.3|4398.52|4398.52|0
1641312000000|2022-01-04 16:00:00|4399.61|4399.61|4400.32|4400.32|4400.63|4400.63|4399.45|4399.45|0
1641312010000|2022-01-04 16:00:10|4400.63|4400.63|4400.53|4400.53|4400.9|4400.9|4400.34|4400.34|0
1641312020000|2022-01-04 16:00:20|4400.59|4400.59|4400.59|4400.59|4400.59|4400.59|4400.59|4400.59|0
1641312030000|2022-01-04 16:00:30|4400.44|4400.44|4400.09|4400.09|4400.49|4400.49|4399.94|4399.94|0
1641312040000|2022-01-04 16:00:40|4400|4400|4399.82|4399.82|4400.15|4400.15|4399.82|4399.82|0
1641312060000|2022-01-04 16:01:00|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|0
1641312070000|2022-01-04 16:01:10|4400.07|4400.07|4399.51|4399.51|4400.07|4400.07|4399.51|4399.51|0
1641312080000|2022-01-04 16:01:20|4399.47|4399.47|4399.15|4399.15|4399.47|4399.47|4399.15|4399.15|0
1641312090000|2022-01-04 16:01:30|4399.31|4399.31|4400.09|4400.09|4400.09|4400.09|4399.31|4399.31|0
1641312100000|2022-01-04 16:01:40|4400.4|4400.4|4400.34|4400.34|4400.4|4400.4|4400.34|4400.34|0
1641312110000|2022-01-04 16:01:50|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|0
1641312120000|2022-01-04 16:02:00|4400.52|4400.52|4400.56|4400.56|4400.56|4400.56|4400.52|4400.52|0
1641312130000|2022-01-04 16:02:10|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|0
1641312140000|2022-01-04 16:02:20|4400.1|4400.1|4399.56|4399.56|4400.1|4400.1|4399.54|4399.54|0
1641312150000|2022-01-04 16:02:30|4399.25|4399.25|4398.95|4398.95|4399.25|4399.25|4398.95|4398.95|0
1641312170000|2022-01-04 16:02:50|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|0
1641312180000|2022-01-04 16:03:00|4398.95|4398.95|4399.26|4399.26|4399.26|4399.26|4398.95|4398.95|0
1641312190000|2022-01-04 16:03:10|4399.1|4399.1|4399.27|4399.27|4399.27|4399.27|4397.94|4397.94|0
1641312200000|2022-01-04 16:03:20|4398.65|4398.65|4398.68|4398.68|4398.68|4398.68|4398.59|4398.59|0
1641312210000|2022-01-04 16:03:30|4399.62|4399.62|4399.6|4399.6|4399.66|4399.66|4399.6|4399.6|0
1641312220000|2022-01-04 16:03:40|4399.54|4399.54|4399.48|4399.48|4399.54|4399.54|4399.48|4399.48|0
1641312230000|2022-01-04 16:03:50|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|0
1641312240000|2022-01-04 16:04:00|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|0
1641312250000|2022-01-04 16:04:10|4399.39|4399.39|4400.08|4400.08|4400.08|4400.08|4399.08|4399.08|0
1641312260000|2022-01-04 16:04:20|4400.14|4400.14|4400.18|4400.18|4400.24|4400.24|4400.02|4400.02|0
1641312270000|2022-01-04 16:04:30|4400.13|4400.13|4400.59|4400.59|4400.59|4400.59|4400.13|4400.13|0
1641312290000|2022-01-04 16:04:50|4400.69|4400.69|4400.81|4400.81|4401.21|4401.21|4400.69|4400.69|0
1641312300000|2022-01-04 16:05:00|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|0
1641312320000|2022-01-04 16:05:20|4400.44|4400.44|4400.44|4400.44|4400.44|4400.44|4400.44|4400.44|0
1641312330000|2022-01-04 16:05:30|4400.75|4400.75|4400.44|4400.44|4400.75|4400.75|4400.44|4400.44|0
1641312340000|2022-01-04 16:05:40|4400.59|4400.59|4399.97|4399.97|4400.59|4400.59|4399.97|4399.97|0
1641312350000|2022-01-04 16:05:50|4399.99|4399.99|4399.99|4399.99|4400.3|4400.3|4399.99|4399.99|0
1641312360000|2022-01-04 16:06:00|4399.68|4399.68|4399.81|4399.81|4399.81|4399.81|4399.5|4399.5|0
1641312370000|2022-01-04 16:06:10|4399.5|4399.5|4399.19|4399.19|4399.81|4399.81|4399.19|4399.19|0
1641312380000|2022-01-04 16:06:20|4398.88|4398.88|4399.19|4399.19|4399.19|4399.19|4398.88|4398.88|0
1641312390000|2022-01-04 16:06:30|4398.88|4398.88|4398.7|4398.7|4398.88|4398.88|4398.7|4398.7|0
1641312400000|2022-01-04 16:06:40|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|0
1641312410000|2022-01-04 16:06:50|4398.21|4398.21|4398.04|4398.04|4398.21|4398.21|4398.04|4398.04|0
1641312420000|2022-01-04 16:07:00|4398.35|4398.35|4398.47|4398.47|4398.47|4398.47|4398.35|4398.35|0
1641312430000|2022-01-04 16:07:10|4398.62|4398.62|4398.62|4398.62|4398.93|4398.93|4398.62|4398.62|0
1641312440000|2022-01-04 16:07:20|4398.68|4398.68|4398.72|4398.72|4398.72|4398.72|4398.68|4398.68|0
1641312460000|2022-01-04 16:07:40|4398.88|4398.88|4398.56|4398.56|4398.88|4398.88|4398.25|4398.25|0
1641312470000|2022-01-04 16:07:50|4398.62|4398.62|4398.56|4398.56|4398.62|4398.62|4398.56|4398.56|0
1641312480000|2022-01-04 16:08:00|4398.61|4398.61|4398.7|4398.7|4398.7|4398.7|4398.61|4398.61|0
1641312490000|2022-01-04 16:08:10|4399.01|4399.01|4398.23|4398.23|4399.01|4399.01|4398.23|4398.23|0
1641312500000|2022-01-04 16:08:20|4398.13|4398.13|4398.09|4398.09|4398.13|4398.13|4398.09|4398.09|0
1641312510000|2022-01-04 16:08:30|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|0
1641312530000|2022-01-04 16:08:50|4397.63|4397.63|4397.47|4397.47|4397.63|4397.63|4397.47|4397.47|0
1641312540000|2022-01-04 16:09:00|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|0
1641312550000|2022-01-04 16:09:10|4397.94|4397.94|4397.88|4397.88|4397.94|4397.94|4397.88|4397.88|0
1641312570000|2022-01-04 16:09:30|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|0
1641312600000|2022-01-04 16:10:00|4396.86|4396.86|4396.61|4396.61|4396.86|4396.86|4396.61|4396.61|0
1641312610000|2022-01-04 16:10:10|4396.77|4396.77|4396.49|4396.49|4396.8|4396.8|4396.49|4396.49|0
1641312620000|2022-01-04 16:10:20|4396.55|4396.55|4396.61|4396.61|4396.61|4396.61|4396.55|4396.55|0
1641312630000|2022-01-04 16:10:30|4396.58|4396.58|4396.27|4396.27|4396.58|4396.58|4396.27|4396.27|0
1641312660000|2022-01-04 16:11:00|4396.36|4396.36|4397.6|4397.6|4397.91|4397.91|4396.36|4396.36|0
1641312670000|2022-01-04 16:11:10|4397.91|4397.91|4397.91|4397.91|4398.22|4398.22|4397.91|4397.91|0
1641312680000|2022-01-04 16:11:20|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|0
1641312690000|2022-01-04 16:11:30|4397.44|4397.44|4397.13|4397.13|4397.44|4397.44|4397.13|4397.13|0
1641312700000|2022-01-04 16:11:40|4396.82|4396.82|4396.82|4396.82|4396.82|4396.82|4396.82|4396.82|0
1641312720000|2022-01-04 16:12:00|4396.87|4396.87|4396.56|4396.56|4396.92|4396.92|4396.56|4396.56|0
1641312730000|2022-01-04 16:12:10|4396.41|4396.41|4396.43|4396.43|4396.43|4396.43|4396.41|4396.41|0
1641312740000|2022-01-04 16:12:20|4396.53|4396.53|4396.68|4396.68|4396.68|4396.68|4396.53|4396.53|0
1641312750000|2022-01-04 16:12:30|4396.37|4396.37|4396.39|4396.39|4396.39|4396.39|4396.37|4396.37|0
1641312770000|2022-01-04 16:12:50|4396.71|4396.71|4396.39|4396.39|4396.71|4396.71|4396.39|4396.39|0
1641312780000|2022-01-04 16:13:00|4396.51|4396.51|4396.24|4396.24|4396.57|4396.57|4396.24|4396.24|0
1641312790000|2022-01-04 16:13:10|4396.15|4396.15|4397|4397|4397|4397|4396.1|4396.1|0
1641312800000|2022-01-04 16:13:20|4396.68|4396.68|4396.66|4396.66|4396.84|4396.84|4396.66|4396.66|0
1641312810000|2022-01-04 16:13:30|4396.82|4396.82|4396.82|4396.82|4396.91|4396.91|4396.76|4396.76|0
1641312820000|2022-01-04 16:13:40|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|0
1641312830000|2022-01-04 16:13:50|4397.4|4397.4|4397.2|4397.2|4397.4|4397.4|4397.09|4397.09|0
1641312840000|2022-01-04 16:14:00|4397.15|4397.15|4397.1|4397.1|4397.46|4397.46|4397.1|4397.1|0
1641312850000|2022-01-04 16:14:10|4397.2|4397.2|4397.51|4397.51|4397.51|4397.51|4397.2|4397.2|0
1641312870000|2022-01-04 16:14:30|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|0
1641312880000|2022-01-04 16:14:40|4397.54|4397.54|4397.36|4397.36|4397.54|4397.54|4397.36|4397.36|0
1641312890000|2022-01-04 16:14:50|4397.67|4397.67|4397.67|4397.67|4397.67|4397.67|4397.67|4397.67|0
1641312900000|2022-01-04 16:15:00|4397.51|4397.51|4397.51|4397.51|4397.82|4397.82|4396.89|4396.89|0
1641312910000|2022-01-04 16:15:10|4397.36|4397.36|4397.05|4397.05|4397.42|4397.42|4397.05|4397.05|0
1641312920000|2022-01-04 16:15:20|4397.11|4397.11|4397.07|4397.07|4397.17|4397.17|4397.01|4397.01|0
1641312930000|2022-01-04 16:15:30|4396.89|4396.89|4396.27|4396.27|4396.89|4396.89|4396.27|4396.27|0
1641312940000|2022-01-04 16:15:40|4395.81|4395.81|4395.81|4395.81|4395.81|4395.81|4395.81|4395.81|0
1641312950000|2022-01-04 16:15:50|4395.49|4395.49|4395.43|4395.43|4395.49|4395.49|4395.43|4395.43|0
1641312960000|2022-01-04 16:16:00|4395.61|4395.61|4395.15|4395.15|4395.61|4395.61|4395.15|4395.15|0
1641312970000|2022-01-04 16:16:10|4394.84|4394.84|4395.46|4395.46|4395.46|4395.46|4394.84|4394.84|0
1641312980000|2022-01-04 16:16:20|4395.56|4395.56|4395.07|4395.07|4395.71|4395.71|4395.07|4395.07|0
1641313000000|2022-01-04 16:16:40|4395.09|4395.09|4395.07|4395.07|4395.09|4395.09|4395.07|4395.07|0
1641313010000|2022-01-04 16:16:50|4395.12|4395.12|4394.86|4394.86|4395.17|4395.17|4394.86|4394.86|0
1641313020000|2022-01-04 16:17:00|4394.92|4394.92|4394.52|4394.52|4394.98|4394.98|4394.52|4394.52|0
1641313030000|2022-01-04 16:17:10|4394.4|4394.4|4394.98|4394.98|4395.29|4395.29|4394.4|4394.4|0
1641313040000|2022-01-04 16:17:20|4395.01|4395.01|4395.16|4395.16|4395.16|4395.16|4394.85|4394.85|0
1641313050000|2022-01-04 16:17:30|4394.85|4394.85|4394.57|4394.57|4394.85|4394.85|4394.57|4394.57|0
1641313070000|2022-01-04 16:17:50|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|0
1641313080000|2022-01-04 16:18:00|4394.2|4394.2|4393.43|4393.43|4394.2|4394.2|4393.43|4393.43|0
1641313100000|2022-01-04 16:18:20|4393.4|4393.4|4393.5|4393.5|4393.5|4393.5|4393.4|4393.4|0
1641313110000|2022-01-04 16:18:30|4393.18|4393.18|4393.18|4393.18|4393.34|4393.34|4393.18|4393.18|0
1641313120000|2022-01-04 16:18:40|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|0
1641313140000|2022-01-04 16:19:00|4392.87|4392.87|4392.99|4392.99|4392.99|4392.99|4392.87|4392.87|0
1641313150000|2022-01-04 16:19:10|4392.68|4392.68|4392.68|4392.68|4392.68|4392.68|4392.68|4392.68|0
1641313160000|2022-01-04 16:19:20|4392.66|4392.66|4392.81|4392.81|4392.81|4392.81|4392.66|4392.66|0
1641313170000|2022-01-04 16:19:30|4392.87|4392.87|4392.61|4392.61|4392.92|4392.92|4392.61|4392.61|0
1641313180000|2022-01-04 16:19:40|4392.96|4392.96|4392.66|4392.66|4393.91|4393.91|4392.66|4392.66|0
1641313190000|2022-01-04 16:19:50|4392.49|4392.49|4392.37|4392.37|4392.49|4392.49|4392.37|4392.37|0
1641313200000|2022-01-04 16:20:00|4392.33|4392.33|4392.83|4392.83|4392.83|4392.83|4392.21|4392.21|0
1641313210000|2022-01-04 16:20:10|4392.85|4392.85|4392.88|4392.88|4392.88|4392.88|4392.82|4392.82|0
1641313220000|2022-01-04 16:20:20|4392.57|4392.57|4391.98|4391.98|4392.57|4392.57|4391.98|4391.98|0
1641313230000|2022-01-04 16:20:30|4391.83|4391.83|4391.11|4391.11|4391.83|4391.83|4391.11|4391.11|0
1641313240000|2022-01-04 16:20:40|4391.42|4391.42|4391.43|4391.43|4391.76|4391.76|4391.42|4391.42|0
1641313250000|2022-01-04 16:20:50|4392.05|4392.05|4391.74|4391.74|4392.05|4392.05|4391.43|4391.43|0
1641313260000|2022-01-04 16:21:00|4391.43|4391.43|4391.37|4391.37|4391.74|4391.74|4391.37|4391.37|0
1641313270000|2022-01-04 16:21:10|4391.46|4391.46|4391.46|4391.46|4392.17|4392.17|4391.46|4391.46|0
1641313280000|2022-01-04 16:21:20|4391.5|4391.5|4391.58|4391.58|4391.58|4391.58|4391.46|4391.46|0
1641313310000|2022-01-04 16:21:50|4391.55|4391.55|4391.55|4391.55|4391.6|4391.6|4391.55|4391.55|0
1641313320000|2022-01-04 16:22:00|4391.58|4391.58|4391.65|4391.65|4391.7|4391.7|4391.19|4391.19|0
1641313330000|2022-01-04 16:22:10|4391.8|4391.8|4391.42|4391.42|4391.8|4391.8|4391.42|4391.42|0
1641313340000|2022-01-04 16:22:20|4391.38|4391.38|4391.32|4391.32|4391.38|4391.38|4391.22|4391.22|0
1641313350000|2022-01-04 16:22:30|4391.41|4391.41|4390.98|4390.98|4391.59|4391.59|4390.96|4390.96|0
1641313360000|2022-01-04 16:22:40|4391.03|4391.03|4391.19|4391.19|4391.19|4391.19|4390.88|4390.88|0
1641313370000|2022-01-04 16:22:50|4391.35|4391.35|4390.92|4390.92|4391.35|4391.35|4390.67|4390.67|0
1641313380000|2022-01-04 16:23:00|4391.1|4391.1|4391.37|4391.37|4391.72|4391.72|4391.1|4391.1|0
1641313390000|2022-01-04 16:23:10|4391.39|4391.39|4391.16|4391.16|4391.39|4391.39|4391.06|4391.06|0
1641313400000|2022-01-04 16:23:20|4390.54|4390.54|4390.05|4390.05|4391|4391|4390.05|4390.05|0
1641313410000|2022-01-04 16:23:30|4390.36|4390.36|4390.45|4390.45|4390.45|4390.45|4390.36|4390.36|0
1641313420000|2022-01-04 16:23:40|4390.14|4390.14|4390.1|4390.1|4390.14|4390.14|4389.79|4389.79|0
1641313430000|2022-01-04 16:23:50|4389.79|4389.79|4389.61|4389.61|4389.79|4389.79|4389.61|4389.61|0
1641313440000|2022-01-04 16:24:00|4389.52|4389.52|4390.08|4390.08|4390.08|4390.08|4389.52|4389.52|0
1641313450000|2022-01-04 16:24:10|4389.69|4389.69|4389.53|4389.53|4389.69|4389.69|4389.53|4389.53|0
1641313460000|2022-01-04 16:24:20|4389.84|4389.84|4390.19|4390.19|4390.46|4390.46|4389.84|4389.84|0
1641313470000|2022-01-04 16:24:30|4390.25|4390.25|4391.13|4391.13|4391.19|4391.19|4390.25|4390.25|0
1641313480000|2022-01-04 16:24:40|4391.19|4391.19|4389.89|4389.89|4391.19|4391.19|4389.89|4389.89|0
1641313490000|2022-01-04 16:24:50|4389.58|4389.58|4389.58|4389.58|4389.58|4389.58|4389.58|4389.58|0
1641313500000|2022-01-04 16:25:00|4389.21|4389.21|4389.56|4389.56|4390.18|4390.18|4388.63|4388.63|0
1641313510000|2022-01-04 16:25:10|4389.52|4389.52|4389.41|4389.41|4389.72|4389.72|4389.37|4389.37|0
1641313520000|2022-01-04 16:25:20|4389.25|4389.25|4388.88|4388.88|4389.25|4389.25|4388.88|4388.88|0
1641313540000|2022-01-04 16:25:40|4389.19|4389.19|4389.29|4389.29|4389.29|4389.29|4389.13|4389.13|0
1641313550000|2022-01-04 16:25:50|4388.82|4388.82|4389.6|4389.6|4389.6|4389.6|4388.82|4388.82|0
1641313560000|2022-01-04 16:26:00|4388.98|4388.98|4389.6|4389.6|4389.6|4389.6|4388.98|4388.98|0
1641313570000|2022-01-04 16:26:10|4388.98|4388.98|4388.98|4388.98|4388.98|4388.98|4388.67|4388.67|0
1641313580000|2022-01-04 16:26:20|4388.79|4388.79|4387.91|4387.91|4388.79|4388.79|4387.91|4387.91|0
1641313590000|2022-01-04 16:26:30|4387.82|4387.82|4388.17|4388.17|4388.44|4388.44|4387.82|4387.82|0
1641313600000|2022-01-04 16:26:40|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|0
1641313610000|2022-01-04 16:26:50|4388.17|4388.17|4387.99|4387.99|4388.17|4388.17|4387.99|4387.99|0
1641313620000|2022-01-04 16:27:00|4387.68|4387.68|4387.77|4387.77|4387.77|4387.77|4387.68|4387.68|0
1641313630000|2022-01-04 16:27:10|4387.87|4387.87|4388.37|4388.37|4388.68|4388.68|4387.87|4387.87|0
1641313640000|2022-01-04 16:27:20|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|0
1641313650000|2022-01-04 16:27:30|4388.21|4388.21|4387.75|4387.75|4388.21|4388.21|4387.75|4387.75|0
1641313660000|2022-01-04 16:27:40|4388.06|4388.06|4388.15|4388.15|4388.15|4388.15|4388.06|4388.06|0
1641313680000|2022-01-04 16:28:00|4388.18|4388.18|4387.87|4387.87|4388.18|4388.18|4387.87|4387.87|0
1641313690000|2022-01-04 16:28:10|4387.56|4387.56|4388.1|4388.1|4388.1|4388.1|4387.32|4387.32|0
1641313700000|2022-01-04 16:28:20|4388.41|4388.41|4388.34|4388.34|4388.72|4388.72|4388.34|4388.34|0
1641313710000|2022-01-04 16:28:30|4388.5|4388.5|4388.15|4388.15|4388.61|4388.61|4388.15|4388.15|0
1641313720000|2022-01-04 16:28:40|4387.84|4387.84|4387.53|4387.53|4387.84|4387.84|4387.53|4387.53|0
1641313730000|2022-01-04 16:28:50|4387.84|4387.84|4387.59|4387.59|4387.84|4387.84|4387.43|4387.43|0
1641313740000|2022-01-04 16:29:00|4387.65|4387.65|4387.89|4387.89|4388.04|4388.04|4387.65|4387.65|0
1641313750000|2022-01-04 16:29:10|4387.79|4387.79|4389.15|4389.15|4389.15|4389.15|4387.79|4387.79|0
1641313760000|2022-01-04 16:29:20|4389.3|4389.3|4390.05|4390.05|4390.67|4390.67|4389|4389|0
1641313770000|2022-01-04 16:29:30|4390.2|4390.2|4389.86|4389.86|4390.32|4390.32|4389.55|4389.55|0
1641313780000|2022-01-04 16:29:40|4390.04|4390.04|4390.4|4390.4|4390.75|4390.75|4389.99|4389.99|0
1641313790000|2022-01-04 16:29:50|4390.71|4390.71|4391.21|4391.21|4391.21|4391.21|4390.65|4390.65|0
1641370500000|2022-01-05 08:15:00|4381.8|4381.8|4382.04|4382.04|4382.1|4382.1|4381.62|4381.62|0
1641370510000|2022-01-05 08:15:10|4382.1|4382.1|4383.2|4383.2|4383.67|4383.67|4381.78|4381.78|0
1641370520000|2022-01-05 08:15:20|4383.4|4383.4|4381.95|4381.95|4383.98|4383.98|4381.95|4381.95|0
1641370530000|2022-01-05 08:15:30|4382|4382|4382|4382|4382|4382|4382|4382|0
1641370540000|2022-01-05 08:15:40|4382.03|4382.03|4379.3|4379.3|4382.12|4382.12|4379.3|4379.3|0
1641370550000|2022-01-05 08:15:50|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|0
1641370560000|2022-01-05 08:16:00|4378.83|4378.83|4379.23|4379.23|4379.59|4379.59|4378.7|4378.7|0
1641370570000|2022-01-05 08:16:10|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|0
1641370580000|2022-01-05 08:16:20|4379|4379|4376.98|4376.98|4379|4379|4376.98|4376.98|0
1641370590000|2022-01-05 08:16:30|4377.26|4377.26|4376.95|4376.95|4377.26|4377.26|4376.95|4376.95|0
1641370600000|2022-01-05 08:16:40|4376.83|4376.83|4376.53|4376.53|4376.83|4376.83|4376.07|4376.07|0
1641370610000|2022-01-05 08:16:50|4376.44|4376.44|4377.84|4377.84|4377.84|4377.84|4376.44|4376.44|0
1641370620000|2022-01-05 08:17:00|4377.78|4377.78|4379.15|4379.15|4379.15|4379.15|4377.6|4377.6|0
1641370630000|2022-01-05 08:17:10|4379.46|4379.46|4380.39|4380.39|4380.7|4380.7|4379.46|4379.46|0
1641370640000|2022-01-05 08:17:20|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|0
1641370650000|2022-01-05 08:17:30|4380.39|4380.39|4379.77|4379.77|4380.58|4380.58|4379.77|4379.77|0
1641370660000|2022-01-05 08:17:40|4379.15|4379.15|4380.7|4380.7|4380.7|4380.7|4379.15|4379.15|0
1641370670000|2022-01-05 08:17:50|4379.77|4379.77|4379.66|4379.66|4379.77|4379.77|4378.76|4378.76|0
1641370680000|2022-01-05 08:18:00|4379.72|4379.72|4380.52|4380.52|4380.52|4380.52|4379.72|4379.72|0
1641370690000|2022-01-05 08:18:10|4380.61|4380.61|4377.7|4377.7|4380.61|4380.61|4377.7|4377.7|0
1641370700000|2022-01-05 08:18:20|4378.16|4378.16|4378.16|4378.16|4378.16|4378.16|4378.16|4378.16|0
1641370710000|2022-01-05 08:18:30|4377.86|4377.86|4377.26|4377.26|4377.89|4377.89|4377.26|4377.26|0
1641370720000|2022-01-05 08:18:40|4376.95|4376.95|4376.11|4376.11|4376.95|4376.95|4376.03|4376.03|0
1641370730000|2022-01-05 08:18:50|4375.93|4375.93|4375.91|4375.91|4375.93|4375.93|4375.91|4375.91|0
1641370740000|2022-01-05 08:19:00|4375.89|4375.89|4376.82|4376.82|4376.82|4376.82|4375.58|4375.58|0
1641370750000|2022-01-05 08:19:10|4376.51|4376.51|4376.37|4376.37|4376.58|4376.58|4376.02|4376.02|0
1641370760000|2022-01-05 08:19:20|4377.08|4377.08|4377.68|4377.68|4377.71|4377.71|4377.08|4377.08|0
1641370770000|2022-01-05 08:19:30|4377.99|4377.99|4378.28|4378.28|4378.61|4378.61|4377.99|4377.99|0
1641370780000|2022-01-05 08:19:40|4378.59|4378.59|4379.78|4379.78|4379.78|4379.78|4378.59|4378.59|0
1641370790000|2022-01-05 08:19:50|4379.84|4379.84|4379.22|4379.22|4379.84|4379.84|4379.22|4379.22|0
1641370800000|2022-01-05 08:20:00|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|0
1641370810000|2022-01-05 08:20:10|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|0
1641370820000|2022-01-05 08:20:20|4380|4380|4381.25|4381.25|4381.39|4381.39|4380|4380|0
1641370830000|2022-01-05 08:20:30|4381.55|4381.55|4381.67|4381.67|4381.84|4381.84|4381.22|4381.22|0
1641370840000|2022-01-05 08:20:40|4381.05|4381.05|4380.32|4380.32|4381.05|4381.05|4380.27|4380.27|0
1641370850000|2022-01-05 08:20:50|4380.17|4380.17|4380.48|4380.48|4380.48|4380.48|4380.17|4380.17|0
1641370860000|2022-01-05 08:21:00|4380.76|4380.76|4379.21|4379.21|4380.76|4380.76|4379.21|4379.21|0
1641370870000|2022-01-05 08:21:10|4379.36|4379.36|4379.05|4379.05|4379.36|4379.36|4379.05|4379.05|0
1641370880000|2022-01-05 08:21:20|4379.29|4379.29|4380.29|4380.29|4380.29|4380.29|4379.05|4379.05|0
1641370890000|2022-01-05 08:21:30|4379.98|4379.98|4379.68|4379.68|4379.98|4379.98|4379.68|4379.68|0
1641370900000|2022-01-05 08:21:40|4379.05|4379.05|4378.9|4378.9|4379.05|4379.05|4378.9|4378.9|0
1641370930000|2022-01-05 08:22:10|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|0
1641370940000|2022-01-05 08:22:20|4379.37|4379.37|4379.68|4379.68|4379.68|4379.68|4379.37|4379.37|0
1641370950000|2022-01-05 08:22:30|4379.86|4379.86|4380.49|4380.49|4380.49|4380.49|4379.86|4379.86|0
1641370960000|2022-01-05 08:22:40|4379.86|4379.86|4379.86|4379.86|4379.86|4379.86|4379.86|4379.86|0
1641370980000|2022-01-05 08:23:00|4380.02|4380.02|4381.88|4381.88|4381.88|4381.88|4380.02|4380.02|0
1641371000000|2022-01-05 08:23:20|4381.57|4381.57|4381.99|4381.99|4382.18|4382.18|4381.57|4381.57|0
1641371010000|2022-01-05 08:23:30|4382.04|4382.04|4382.2|4382.2|4382.2|4382.2|4382.04|4382.04|0
1641371020000|2022-01-05 08:23:40|4382.5|4382.5|4382.85|4382.85|4382.85|4382.85|4382.2|4382.2|0
1641371030000|2022-01-05 08:23:50|4382.66|4382.66|4382.64|4382.64|4382.66|4382.66|4382.57|4382.57|0
1641371040000|2022-01-05 08:24:00|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|0
1641371050000|2022-01-05 08:24:10|4382.18|4382.18|4382.38|4382.38|4382.38|4382.38|4382.18|4382.18|0
1641371060000|2022-01-05 08:24:20|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|0
1641371070000|2022-01-05 08:24:30|4381.43|4381.43|4381.43|4381.43|4381.43|4381.43|4381.43|4381.43|0
1641371080000|2022-01-05 08:24:40|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|0
1641371100000|2022-01-05 08:25:00|4380.5|4380.5|4382.07|4382.07|4382.07|4382.07|4380.5|4380.5|0
1641371110000|2022-01-05 08:25:10|4381.69|4381.69|4381.69|4381.69|4381.69|4381.69|4381.69|4381.69|0
1641371130000|2022-01-05 08:25:30|4383.25|4383.25|4383.25|4383.25|4383.25|4383.25|4383.25|4383.25|0
1641371140000|2022-01-05 08:25:40|4383.71|4383.71|4383.71|4383.71|4383.71|4383.71|4383.71|4383.71|0
1641371150000|2022-01-05 08:25:50|4383.8|4383.8|4384.43|4384.43|4384.43|4384.43|4383.8|4383.8|0
1641371160000|2022-01-05 08:26:00|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|0
1641371180000|2022-01-05 08:26:20|4384.71|4384.71|4384.52|4384.52|4384.71|4384.71|4384.52|4384.52|0
1641371190000|2022-01-05 08:26:30|4384.21|4384.21|4383.93|4383.93|4384.21|4384.21|4383.93|4383.93|0
1641371200000|2022-01-05 08:26:40|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|0
1641371210000|2022-01-05 08:26:50|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|0
1641371220000|2022-01-05 08:27:00|4383.48|4383.48|4383.83|4383.83|4383.83|4383.83|4383.48|4383.48|0
1641371230000|2022-01-05 08:27:10|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|0
1641371240000|2022-01-05 08:27:20|4382.94|4382.94|4382.94|4382.94|4382.94|4382.94|4382.94|4382.94|0
1641371250000|2022-01-05 08:27:30|4382.63|4382.63|4382.24|4382.24|4382.63|4382.63|4382.24|4382.24|0
1641371270000|2022-01-05 08:27:50|4382|4382|4381.85|4381.85|4382|4382|4381.38|4381.38|0
1641371280000|2022-01-05 08:28:00|4381.89|4381.89|4382.12|4382.12|4382.12|4382.12|4381.89|4381.89|0
1641371290000|2022-01-05 08:28:10|4381.65|4381.65|4381.34|4381.34|4381.65|4381.65|4381.34|4381.34|0
1641371300000|2022-01-05 08:28:20|4381.03|4381.03|4380.72|4380.72|4381.03|4381.03|4380.72|4380.72|0
1641371310000|2022-01-05 08:28:30|4380.26|4380.26|4380.49|4380.49|4380.88|4380.88|4380.07|4380.07|0
1641371320000|2022-01-05 08:28:40|4380.18|4380.18|4380.18|4380.18|4380.18|4380.18|4380.18|4380.18|0
1641371330000|2022-01-05 08:28:50|4380.39|4380.39|4380.73|4380.73|4380.8|4380.8|4380.39|4380.39|0
1641371340000|2022-01-05 08:29:00|4380.68|4380.68|4380.78|4380.78|4381.04|4381.04|4380.68|4380.68|0
1641371360000|2022-01-05 08:29:20|4380.85|4380.85|4380.88|4380.88|4380.88|4380.88|4380.85|4380.85|0
1641371370000|2022-01-05 08:29:30|4380.57|4380.57|4380.33|4380.33|4380.57|4380.57|4380.27|4380.27|0
1641371380000|2022-01-05 08:29:40|4380.38|4380.38|4380.38|4380.38|4380.38|4380.38|4380.38|4380.38|0
1641371390000|2022-01-05 08:29:50|4380.21|4380.21|4379.9|4379.9|4380.21|4380.21|4379.9|4379.9|0
1641371400000|2022-01-05 08:30:00|4380.27|4380.27|4382.54|4382.54|4382.56|4382.56|4380.27|4380.27|0
1641371410000|2022-01-05 08:30:10|4382.85|4382.85|4382.4|4382.4|4382.85|4382.85|4382.22|4382.22|0
1641371420000|2022-01-05 08:30:20|4382.71|4382.71|4382.79|4382.79|4383.33|4383.33|4382.71|4382.71|0
1641371430000|2022-01-05 08:30:30|4382.85|4382.85|4382.79|4382.79|4382.85|4382.85|4382.79|4382.79|0
1641371440000|2022-01-05 08:30:40|4382.85|4382.85|4382.54|4382.54|4382.85|4382.85|4382.22|4382.22|0
1641371450000|2022-01-05 08:30:50|4382.48|4382.48|4381.91|4381.91|4382.59|4382.59|4381.91|4381.91|0
1641371460000|2022-01-05 08:31:00|4382.03|4382.03|4383.9|4383.9|4383.9|4383.9|4382.03|4382.03|0
1641371480000|2022-01-05 08:31:20|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|0
1641371490000|2022-01-05 08:31:30|4383.87|4383.87|4383.99|4383.99|4383.99|4383.99|4383.87|4383.87|0
1641371500000|2022-01-05 08:31:40|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|0
1641371510000|2022-01-05 08:31:50|4384.36|4384.36|4383.42|4383.42|4384.36|4384.36|4383.42|4383.42|0
1641371520000|2022-01-05 08:32:00|4383.31|4383.31|4382.68|4382.68|4383.31|4383.31|4382.68|4382.68|0
1641371530000|2022-01-05 08:32:10|4382.74|4382.74|4382.12|4382.12|4382.74|4382.74|4382.12|4382.12|0
1641371540000|2022-01-05 08:32:20|4382.04|4382.04|4381.92|4381.92|4382.04|4382.04|4381.92|4381.92|0
1641371550000|2022-01-05 08:32:30|4381.86|4381.86|4380.61|4380.61|4381.98|4381.98|4380.55|4380.55|0
1641371560000|2022-01-05 08:32:40|4379.98|4379.98|4379.8|4379.8|4379.98|4379.98|4379.8|4379.8|0
1641371580000|2022-01-05 08:33:00|4379.49|4379.49|4378.46|4378.46|4379.49|4379.49|4378.41|4378.41|0
1641371600000|2022-01-05 08:33:20|4378.52|4378.52|4378.94|4378.94|4379|4379|4378.52|4378.52|0
1641371610000|2022-01-05 08:33:30|4379.25|4379.25|4378.66|4378.66|4379.25|4379.25|4378.66|4378.66|0
1641371630000|2022-01-05 08:33:50|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|0
1641371640000|2022-01-05 08:34:00|4379.74|4379.74|4379.9|4379.9|4379.9|4379.9|4379.74|4379.74|0
1641371650000|2022-01-05 08:34:10|4380.05|4380.05|4380.05|4380.05|4380.05|4380.05|4380.05|4380.05|0
1641371670000|2022-01-05 08:34:30|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|0
1641371680000|2022-01-05 08:34:40|4379.81|4379.81|4379.91|4379.91|4380.03|4380.03|4379.81|4379.81|0
1641371690000|2022-01-05 08:34:50|4380.22|4380.22|4380.37|4380.37|4380.37|4380.37|4380.22|4380.22|0
1641371700000|2022-01-05 08:35:00|4380.19|4380.19|4380.68|4380.68|4380.68|4380.68|4380.19|4380.19|0
1641371710000|2022-01-05 08:35:10|4380.37|4380.37|4381.47|4381.47|4381.47|4381.47|4380.1|4380.1|0
1641371730000|2022-01-05 08:35:30|4381.71|4381.71|4382.61|4382.61|4382.71|4382.71|4381.71|4381.71|0
1641371740000|2022-01-05 08:35:40|4383.23|4383.23|4382.92|4382.92|4383.23|4383.23|4382.92|4382.92|0
1641371750000|2022-01-05 08:35:50|4382.99|4382.99|4382.68|4382.68|4382.99|4382.99|4382.68|4382.68|0
1641371760000|2022-01-05 08:36:00|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|0
1641371780000|2022-01-05 08:36:20|4381.02|4381.02|4381.14|4381.14|4381.14|4381.14|4381.02|4381.02|0
1641371790000|2022-01-05 08:36:30|4381.76|4381.76|4380.49|4380.49|4381.76|4381.76|4380.21|4380.21|0
1641371800000|2022-01-05 08:36:40|4380.73|4380.73|4381.26|4381.26|4381.49|4381.49|4380.56|4380.56|0
1641371810000|2022-01-05 08:36:50|4381.32|4381.32|4381.32|4381.32|4381.32|4381.32|4381.32|4381.32|0
1641371820000|2022-01-05 08:37:00|4381.44|4381.44|4379.36|4379.36|4381.44|4381.44|4379.36|4379.36|0
1641371830000|2022-01-05 08:37:10|4379.3|4379.3|4379.3|4379.3|4379.3|4379.3|4379.24|4379.24|0
1641371840000|2022-01-05 08:37:20|4379.36|4379.36|4379.36|4379.36|4379.36|4379.36|4379.36|4379.36|0
1641371850000|2022-01-05 08:37:30|4378.74|4378.74|4378.12|4378.12|4378.74|4378.74|4378.12|4378.12|0
1641371860000|2022-01-05 08:37:40|4378.06|4378.06|4377.58|4377.58|4378.06|4378.06|4377.58|4377.58|0
1641371870000|2022-01-05 08:37:50|4377.43|4377.43|4377.43|4377.43|4377.43|4377.43|4377.43|4377.43|0
1641371880000|2022-01-05 08:38:00|4378.36|4378.36|4378.36|4378.36|4378.36|4378.36|4378.36|4378.36|0
1641371890000|2022-01-05 08:38:10|4378.18|4378.18|4378.12|4378.12|4378.3|4378.3|4378.12|4378.12|0
1641371900000|2022-01-05 08:38:20|4378.24|4378.24|4378.24|4378.24|4378.24|4378.24|4378.24|4378.24|0
1641371920000|2022-01-05 08:38:40|4377.62|4377.62|4377.96|4377.96|4377.96|4377.96|4377.62|4377.62|0
1641371950000|2022-01-05 08:39:10|4377.33|4377.33|4377.33|4377.33|4377.33|4377.33|4377.33|4377.33|0
1641371960000|2022-01-05 08:39:20|4377.61|4377.61|4378.19|4378.19|4378.19|4378.19|4377.58|4377.58|0
1641371970000|2022-01-05 08:39:30|4378.5|4378.5|4377.76|4377.76|4378.5|4378.5|4377.45|4377.45|0
1641371980000|2022-01-05 08:39:40|4377.14|4377.14|4376.92|4376.92|4377.14|4377.14|4376.77|4376.77|0
1641371990000|2022-01-05 08:39:50|4377.08|4377.08|4378.21|4378.21|4378.21|4378.21|4377.08|4377.08|0
1641372000000|2022-01-05 08:40:00|4377.9|4377.9|4378.69|4378.69|4379.14|4379.14|4377.9|4377.9|0
1641372010000|2022-01-05 08:40:10|4379|4379|4379.34|4379.34|4379.34|4379.34|4379|4379|0
1641372030000|2022-01-05 08:40:30|4378.72|4378.72|4378.41|4378.41|4378.72|4378.72|4378.41|4378.41|0
1641372050000|2022-01-05 08:40:50|4379.03|4379.03|4379.03|4379.03|4379.03|4379.03|4379.03|4379.03|0
1641372060000|2022-01-05 08:41:00|4379.34|4379.34|4379.59|4379.59|4379.98|4379.98|4379.31|4379.31|0
1641372080000|2022-01-05 08:41:20|4378.35|4378.35|4378.02|4378.02|4378.35|4378.35|4378.02|4378.02|0
1641372090000|2022-01-05 08:41:30|4378.32|4378.32|4378.32|4378.32|4378.32|4378.32|4378.32|4378.32|0
1641372110000|2022-01-05 08:41:50|4378.01|4378.01|4378.01|4378.01|4378.01|4378.01|4377.7|4377.7|0
1641372120000|2022-01-05 08:42:00|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|0
1641372130000|2022-01-05 08:42:10|4379.12|4379.12|4379.42|4379.42|4379.42|4379.42|4379.12|4379.12|0
1641372140000|2022-01-05 08:42:20|4379.24|4379.24|4379.86|4379.86|4379.86|4379.86|4379.24|4379.24|0
1641372160000|2022-01-05 08:42:40|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|0
1641372170000|2022-01-05 08:42:50|4379.62|4379.62|4379.25|4379.25|4379.62|4379.62|4379.25|4379.25|0
1641372180000|2022-01-05 08:43:00|4379.3|4379.3|4379.39|4379.39|4379.39|4379.39|4379.3|4379.3|0
1641372190000|2022-01-05 08:43:10|4379.54|4379.54|4379.85|4379.85|4379.85|4379.85|4379.54|4379.54|0
1641372200000|2022-01-05 08:43:20|4379.9|4379.9|4379.8|4379.8|4379.9|4379.9|4379.69|4379.69|0
1641372210000|2022-01-05 08:43:30|4379.75|4379.75|4380.12|4380.12|4380.16|4380.16|4379.75|4379.75|0
1641372220000|2022-01-05 08:43:40|4380.27|4380.27|4380.82|4380.82|4381.07|4381.07|4380.27|4380.27|0
1641372230000|2022-01-05 08:43:50|4380.51|4380.51|4380.46|4380.46|4380.51|4380.51|4380.46|4380.46|0
1641372240000|2022-01-05 08:44:00|4380.15|4380.15|4381.55|4381.55|4381.55|4381.55|4380.15|4380.15|0
1641372250000|2022-01-05 08:44:10|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|0
1641372260000|2022-01-05 08:44:20|4381.33|4381.33|4381.95|4381.95|4381.95|4381.95|4381.33|4381.33|0
1641372270000|2022-01-05 08:44:30|4382.26|4382.26|4382.04|4382.04|4382.26|4382.26|4382.04|4382.04|0
1641372280000|2022-01-05 08:44:40|4382.16|4382.16|4382.22|4382.22|4382.22|4382.22|4382.16|4382.16|0
1641372290000|2022-01-05 08:44:50|4381.6|4381.6|4381.54|4381.54|4381.6|4381.6|4381.48|4381.48|0
1641372300000|2022-01-05 08:45:00|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|0
1641372310000|2022-01-05 08:45:10|4381.78|4381.78|4381.78|4381.78|4381.78|4381.78|4381.78|4381.78|0
1641372320000|2022-01-05 08:45:20|4381.84|4381.84|4383.4|4383.4|4383.4|4383.4|4381.84|4381.84|0
1641372330000|2022-01-05 08:45:30|4383.71|4383.71|4383.71|4383.71|4383.71|4383.71|4383.71|4383.71|0
1641372340000|2022-01-05 08:45:40|4384.01|4384.01|4383.92|4383.92|4384.01|4384.01|4383.92|4383.92|0
1641372350000|2022-01-05 08:45:50|4383.83|4383.83|4384.34|4384.34|4384.34|4384.34|4383.74|4383.74|0
1641372360000|2022-01-05 08:46:00|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|0
1641372370000|2022-01-05 08:46:10|4383.97|4383.97|4384.09|4384.09|4384.09|4384.09|4383.97|4383.97|0
1641372380000|2022-01-05 08:46:20|4383.79|4383.79|4383.5|4383.5|4383.79|4383.79|4383.5|4383.5|0
1641372390000|2022-01-05 08:46:30|4383.38|4383.38|4383.56|4383.56|4383.56|4383.56|4383.38|4383.38|0
1641372400000|2022-01-05 08:46:40|4383.25|4383.25|4383.24|4383.24|4383.49|4383.49|4383.03|4383.03|0
1641372410000|2022-01-05 08:46:50|4383.06|4383.06|4383.99|4383.99|4383.99|4383.99|4383.06|4383.06|0
1641372420000|2022-01-05 08:47:00|4384.45|4384.45|4385.23|4385.23|4385.23|4385.23|4384.45|4384.45|0
1641372430000|2022-01-05 08:47:10|4384.61|4384.61|4383.37|4383.37|4384.61|4384.61|4383.31|4383.31|0
1641372440000|2022-01-05 08:47:20|4383.56|4383.56|4383.5|4383.5|4383.56|4383.56|4383.5|4383.5|0
1641372450000|2022-01-05 08:47:30|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|0
1641372460000|2022-01-05 08:47:40|4383.1|4383.1|4381.93|4381.93|4383.29|4383.29|4381.93|4381.93|0
1641372470000|2022-01-05 08:47:50|4381.99|4381.99|4381.81|4381.81|4381.99|4381.99|4381.81|4381.81|0
1641372480000|2022-01-05 08:48:00|4381.65|4381.65|4381.48|4381.48|4381.65|4381.65|4381.48|4381.48|0
1641372510000|2022-01-05 08:48:30|4381.16|4381.16|4381.16|4381.16|4381.16|4381.16|4381.16|4381.16|0
1641372520000|2022-01-05 08:48:40|4381.28|4381.28|4381.88|4381.88|4381.88|4381.88|4381.26|4381.26|0
1641372540000|2022-01-05 08:49:00|4382.19|4382.19|4381.75|4381.75|4382.19|4382.19|4381.75|4381.75|0
1641372550000|2022-01-05 08:49:10|4381.13|4381.13|4381.49|4381.49|4381.49|4381.49|4381.13|4381.13|0
1641372560000|2022-01-05 08:49:20|4381.85|4381.85|4381.38|4381.38|4381.85|4381.85|4381.38|4381.38|0
1641372570000|2022-01-05 08:49:30|4381.5|4381.5|4381.63|4381.63|4381.63|4381.63|4381.5|4381.5|0
1641372580000|2022-01-05 08:49:40|4382.09|4382.09|4383.02|4383.02|4383.02|4383.02|4382.09|4382.09|0
1641372590000|2022-01-05 08:49:50|4382.4|4382.4|4382.25|4382.25|4382.4|4382.4|4382.25|4382.25|0
1641372630000|2022-01-05 08:50:30|4381.95|4381.95|4381.8|4381.8|4381.95|4381.95|4381.8|4381.8|0
1641372640000|2022-01-05 08:50:40|4381.17|4381.17|4381.17|4381.17|4381.17|4381.17|4381.17|4381.17|0
1641372660000|2022-01-05 08:51:00|4381.55|4381.55|4381.24|4381.24|4381.55|4381.55|4381.24|4381.24|0
1641372680000|2022-01-05 08:51:20|4381.41|4381.41|4382.33|4382.33|4382.33|4382.33|4381.41|4381.41|0
1641372690000|2022-01-05 08:51:30|4382.02|4382.02|4381.92|4381.92|4382.02|4382.02|4381.92|4381.92|0
1641372720000|2022-01-05 08:52:00|4381.61|4381.61|4381.3|4381.3|4381.61|4381.61|4381.3|4381.3|0
1641372740000|2022-01-05 08:52:20|4381.39|4381.39|4381.14|4381.14|4381.49|4381.49|4380.86|4380.86|0
1641372750000|2022-01-05 08:52:30|4380.86|4380.86|4380.86|4380.86|4380.86|4380.86|4380.86|4380.86|0
1641372760000|2022-01-05 08:52:40|4381.18|4381.18|4380.24|4380.24|4381.18|4381.18|4380.24|4380.24|0
1641372770000|2022-01-05 08:52:50|4380.07|4380.07|4380.32|4380.32|4380.32|4380.32|4380.01|4380.01|0
1641372780000|2022-01-05 08:53:00|4380.01|4380.01|4380.05|4380.05|4380.05|4380.05|4380.01|4380.01|0
1641372790000|2022-01-05 08:53:10|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|0
1641372800000|2022-01-05 08:53:20|4379.9|4379.9|4379.96|4379.96|4379.96|4379.96|4379.9|4379.9|0
1641372810000|2022-01-05 08:53:30|4380.02|4380.02|4380.02|4380.02|4380.02|4380.02|4380.02|4380.02|0
1641372820000|2022-01-05 08:53:40|4380.1|4380.1|4380.19|4380.19|4380.19|4380.19|4380.1|4380.1|0
1641372830000|2022-01-05 08:53:50|4380.1|4380.1|4380.04|4380.04|4380.1|4380.1|4380.04|4380.04|0
1641372840000|2022-01-05 08:54:00|4380.35|4380.35|4380.57|4380.57|4380.75|4380.75|4380.35|4380.35|0
1641372860000|2022-01-05 08:54:20|4381.19|4381.19|4381.5|4381.5|4381.5|4381.5|4381.19|4381.19|0
1641372870000|2022-01-05 08:54:30|4382.12|4382.12|4381.81|4381.81|4382.12|4382.12|4381.81|4381.81|0
1641372880000|2022-01-05 08:54:40|4382.43|4382.43|4382.43|4382.43|4382.43|4382.43|4382.43|4382.43|0
1641372900000|2022-01-05 08:55:00|4382.46|4382.46|4382.15|4382.15|4382.46|4382.46|4382.15|4382.15|0
1641372920000|2022-01-05 08:55:20|4382.32|4382.32|4382.21|4382.21|4382.32|4382.32|4382.09|4382.09|0
1641372930000|2022-01-05 08:55:30|4382.01|4382.01|4382.14|4382.14|4382.14|4382.14|4381.77|4381.77|0
1641372940000|2022-01-05 08:55:40|4381.83|4381.83|4381.26|4381.26|4381.83|4381.83|4380.99|4380.99|0
1641372950000|2022-01-05 08:55:50|4381.45|4381.45|4382.69|4382.69|4382.81|4382.81|4381.45|4381.45|0
1641372960000|2022-01-05 08:56:00|4382.59|4382.59|4382.59|4382.59|4382.59|4382.59|4382.59|4382.59|0
1641372970000|2022-01-05 08:56:10|4382.41|4382.41|4382.41|4382.41|4382.41|4382.41|4382.41|4382.41|0
1641372980000|2022-01-05 08:56:20|4382.51|4382.51|4382.51|4382.51|4382.51|4382.51|4382.51|4382.51|0
1641373010000|2022-01-05 08:56:50|4383.13|4383.13|4382.82|4382.82|4383.13|4383.13|4382.82|4382.82|0
1641373020000|2022-01-05 08:57:00|4382.88|4382.88|4383.06|4383.06|4383.06|4383.06|4382.88|4382.88|0
1641373040000|2022-01-05 08:57:20|4383.68|4383.68|4384.31|4384.31|4384.31|4384.31|4383.68|4383.68|0
1641373050000|2022-01-05 08:57:30|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|0
1641373060000|2022-01-05 08:57:40|4384.19|4384.19|4384.74|4384.74|4384.74|4384.74|4384.19|4384.19|0
1641373070000|2022-01-05 08:57:50|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|0
1641373080000|2022-01-05 08:58:00|4384.8|4384.8|4384.69|4384.69|4384.98|4384.98|4384.69|4384.69|0
1641373090000|2022-01-05 08:58:10|4384.75|4384.75|4386.04|4386.04|4386.04|4386.04|4384.75|4384.75|0
1641373100000|2022-01-05 08:58:20|4385.89|4385.89|4385.93|4385.93|4385.93|4385.93|4385.89|4385.89|0
1641373120000|2022-01-05 08:58:40|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|0
1641373130000|2022-01-05 08:58:50|4386.11|4386.11|4386.56|4386.56|4386.68|4386.68|4386.11|4386.11|0
1641373140000|2022-01-05 08:59:00|4386.62|4386.62|4387.14|4387.14|4387.54|4387.54|4386.62|4386.62|0
1641373150000|2022-01-05 08:59:10|4387.2|4387.2|4387.32|4387.32|4387.44|4387.44|4386.97|4386.97|0
1641373160000|2022-01-05 08:59:20|4387.44|4387.44|4386.82|4386.82|4387.44|4387.44|4386.82|4386.82|0
1641373170000|2022-01-05 08:59:30|4387.44|4387.44|4387.26|4387.26|4387.44|4387.44|4387.26|4387.26|0
1641373180000|2022-01-05 08:59:40|4387.2|4387.2|4387.15|4387.15|4387.2|4387.2|4387.15|4387.15|0
1641373190000|2022-01-05 08:59:50|4387.18|4387.18|4387.18|4387.18|4387.18|4387.18|4387.18|4387.18|0
1641373200000|2022-01-05 09:00:00|4387.15|4387.15|4386.38|4386.38|4387.15|4387.15|4386.38|4386.38|0
1641373210000|2022-01-05 09:00:10|4387|4387|4386.38|4386.38|4387|4387|4386.32|4386.32|0
1641373220000|2022-01-05 09:00:20|4386.66|4386.66|4386.81|4386.81|4386.81|4386.81|4386.66|4386.66|0
1641373230000|2022-01-05 09:00:30|4386.97|4386.97|4387.12|4387.12|4387.12|4387.12|4386.97|4386.97|0
1641373240000|2022-01-05 09:00:40|4387.03|4387.03|4387.12|4387.12|4387.12|4387.12|4387.03|4387.03|0
1641373250000|2022-01-05 09:00:50|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|0
1641373260000|2022-01-05 09:01:00|4386.63|4386.63|4386.48|4386.48|4386.75|4386.75|4386.48|4386.48|0
1641373270000|2022-01-05 09:01:10|4387.1|4387.1|4388.34|4388.34|4388.34|4388.34|4387.1|4387.1|0
1641373280000|2022-01-05 09:01:20|4388.25|4388.25|4387.85|4387.85|4388.44|4388.44|4387.85|4387.85|0
1641373290000|2022-01-05 09:01:30|4387.97|4387.97|4387.97|4387.97|4387.97|4387.97|4387.97|4387.97|0
1641373300000|2022-01-05 09:01:40|4387.66|4387.66|4388.06|4388.06|4388.12|4388.12|4387.35|4387.35|0
1641373310000|2022-01-05 09:01:50|4388.12|4388.12|4387.81|4387.81|4388.12|4388.12|4387.81|4387.81|0
1641373320000|2022-01-05 09:02:00|4388.1|4388.1|4387.74|4387.74|4388.1|4388.1|4387.74|4387.74|0
1641373330000|2022-01-05 09:02:10|4388.09|4388.09|4387.41|4387.41|4388.66|4388.66|4387.41|4387.41|0
1641373340000|2022-01-05 09:02:20|4387.48|4387.48|4387.44|4387.44|4387.48|4387.48|4387.44|4387.44|0
1641373350000|2022-01-05 09:02:30|4387.13|4387.13|4387.13|4387.13|4387.13|4387.13|4387.13|4387.13|0
1641373360000|2022-01-05 09:02:40|4387.01|4387.01|4387.94|4387.94|4387.94|4387.94|4387.01|4387.01|0
1641373370000|2022-01-05 09:02:50|4387.9|4387.9|4387.54|4387.54|4387.9|4387.9|4387.49|4387.49|0
1641373380000|2022-01-05 09:03:00|4387.58|4387.58|4387.61|4387.61|4387.61|4387.61|4387.58|4387.58|0
1641373390000|2022-01-05 09:03:10|4387.3|4387.3|4388.12|4388.12|4388.12|4388.12|4387.3|4387.3|0
1641373400000|2022-01-05 09:03:20|4388.43|4388.43|4388.43|4388.43|4388.49|4388.49|4388.37|4388.37|0
1641373410000|2022-01-05 09:03:30|4388.46|4388.46|4388.34|4388.34|4388.46|4388.46|4388.34|4388.34|0
1641373420000|2022-01-05 09:03:40|4388.96|4388.96|4388.96|4388.96|4388.96|4388.96|4388.96|4388.96|0
1641373430000|2022-01-05 09:03:50|4389.27|4389.27|4390.17|4390.17|4390.17|4390.17|4389.27|4389.27|0
1641373440000|2022-01-05 09:04:00|4390.11|4390.11|4390.15|4390.15|4390.46|4390.46|4389.84|4389.84|0
1641373500000|2022-01-05 09:05:00|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|0
1641373510000|2022-01-05 09:05:10|4390.77|4390.77|4391.39|4391.39|4391.39|4391.39|4390.77|4390.77|0
1641373520000|2022-01-05 09:05:20|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|0
1641373530000|2022-01-05 09:05:30|4391.65|4391.65|4391.91|4391.91|4391.91|4391.91|4391.6|4391.6|0
1641373540000|2022-01-05 09:05:40|4392.22|4392.22|4392.22|4392.22|4392.22|4392.22|4392.22|4392.22|0
1641373550000|2022-01-05 09:05:50|4392.28|4392.28|4392.34|4392.34|4392.46|4392.46|4392.28|4392.28|0
1641373560000|2022-01-05 09:06:00|4392.81|4392.81|4393.46|4393.46|4393.46|4393.46|4392.81|4392.81|0
1641373570000|2022-01-05 09:06:10|4393.95|4393.95|4393.11|4393.11|4394.13|4394.13|4392.55|4392.55|0
1641373580000|2022-01-05 09:06:20|4392.49|4392.49|4392.25|4392.25|4392.55|4392.55|4392.06|4392.06|0
1641373590000|2022-01-05 09:06:30|4392.33|4392.33|4391.95|4391.95|4392.33|4392.33|4391.56|4391.56|0
1641373600000|2022-01-05 09:06:40|4392.13|4392.13|4392.07|4392.07|4392.13|4392.13|4392.07|4392.07|0
1641373610000|2022-01-05 09:06:50|4392.35|4392.35|4392.66|4392.66|4392.66|4392.66|4392.35|4392.35|0
1641373620000|2022-01-05 09:07:00|4392.6|4392.6|4391.73|4391.73|4392.6|4392.6|4391.73|4391.73|0
1641373630000|2022-01-05 09:07:10|4391.42|4391.42|4391.11|4391.11|4391.42|4391.42|4391.11|4391.11|0
1641373650000|2022-01-05 09:07:30|4390.65|4390.65|4390.8|4390.8|4390.8|4390.8|4390.65|4390.65|0
1641373660000|2022-01-05 09:07:40|4390.68|4390.68|4390.52|4390.52|4390.68|4390.68|4390.51|4390.51|0
1641373670000|2022-01-05 09:07:50|4390.46|4390.46|4390.37|4390.37|4390.46|4390.46|4390.37|4390.37|0
1641373680000|2022-01-05 09:08:00|4390.68|4390.68|4390.83|4390.83|4390.83|4390.83|4390.68|4390.68|0
1641373700000|2022-01-05 09:08:20|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|0
1641373730000|2022-01-05 09:08:50|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|0
1641373740000|2022-01-05 09:09:00|4391.07|4391.07|4390.76|4390.76|4391.07|4391.07|4390.76|4390.76|0
1641373750000|2022-01-05 09:09:10|4390.64|4390.64|4390.95|4390.95|4390.95|4390.95|4390.64|4390.64|0
1641373760000|2022-01-05 09:09:20|4391.42|4391.42|4390.24|4390.24|4391.42|4391.42|4390.24|4390.24|0
1641373770000|2022-01-05 09:09:30|4389.87|4389.87|4390.35|4390.35|4390.35|4390.35|4389.87|4389.87|0
1641373780000|2022-01-05 09:09:40|4389.73|4389.73|4389.67|4389.67|4389.73|4389.73|4389.67|4389.67|0
1641373790000|2022-01-05 09:09:50|4389.73|4389.73|4389.76|4389.76|4389.82|4389.82|4389.73|4389.73|0
1641373800000|2022-01-05 09:10:00|4389.71|4389.71|4389.47|4389.47|4389.8|4389.8|4389.47|4389.47|0
1641373820000|2022-01-05 09:10:20|4389.78|4389.78|4389.72|4389.72|4389.84|4389.84|4389.72|4389.72|0
1641373830000|2022-01-05 09:10:30|4389.78|4389.78|4389.78|4389.78|4389.78|4389.78|4389.78|4389.78|0
1641373840000|2022-01-05 09:10:40|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|0
1641373870000|2022-01-05 09:11:10|4389.34|4389.34|4389.28|4389.28|4389.34|4389.34|4389.28|4389.28|0
1641373880000|2022-01-05 09:11:20|4389.59|4389.59|4390.21|4390.21|4390.21|4390.21|4389.59|4389.59|0
1641373890000|2022-01-05 09:11:30|4390.17|4390.17|4390.64|4390.64|4390.64|4390.64|4389.95|4389.95|0
1641373940000|2022-01-05 09:12:20|4390.79|4390.79|4390.8|4390.8|4390.9|4390.9|4390.33|4390.33|0
1641373950000|2022-01-05 09:12:30|4389.87|4389.87|4389.87|4389.87|4389.87|4389.87|4389.87|4389.87|0
1641373960000|2022-01-05 09:12:40|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|0
1641373980000|2022-01-05 09:13:00|4389.47|4389.47|4390.42|4390.42|4390.42|4390.42|4389.37|4389.37|0
1641373990000|2022-01-05 09:13:10|4390.61|4390.61|4390.3|4390.3|4390.61|4390.61|4390.3|4390.3|0
1641374000000|2022-01-05 09:13:20|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|0
1641374010000|2022-01-05 09:13:30|4390.56|4390.56|4390.96|4390.96|4390.96|4390.96|4390.56|4390.56|0
1641374020000|2022-01-05 09:13:40|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|0
1641374030000|2022-01-05 09:13:50|4390.53|4390.53|4390.59|4390.59|4390.59|4390.59|4390.53|4390.53|0
1641374040000|2022-01-05 09:14:00|4390.69|4390.69|4390.86|4390.86|4390.86|4390.86|4390.69|4390.69|0
1641374050000|2022-01-05 09:14:10|4390.84|4390.84|4391.77|4391.77|4391.77|4391.77|4390.84|4390.84|0
1641374060000|2022-01-05 09:14:20|4391.65|4391.65|4391.68|4391.68|4391.77|4391.77|4391.65|4391.65|0
1641374070000|2022-01-05 09:14:30|4391.99|4391.99|4391.99|4391.99|4391.99|4391.99|4391.99|4391.99|0
1641374090000|2022-01-05 09:14:50|4391.87|4391.87|4391.65|4391.65|4391.87|4391.87|4391.56|4391.56|0
1641374100000|2022-01-05 09:15:00|4392.11|4392.11|4392.29|4392.29|4392.29|4392.29|4392.11|4392.11|0
1641374110000|2022-01-05 09:15:10|4392.35|4392.35|4392.35|4392.35|4392.35|4392.35|4392.35|4392.35|0
1641374120000|2022-01-05 09:15:20|4392.29|4392.29|4392.29|4392.29|4392.29|4392.29|4392.29|4392.29|0
1641374130000|2022-01-05 09:15:30|4392.17|4392.17|4392.17|4392.17|4392.17|4392.17|4392.17|4392.17|0
1641374140000|2022-01-05 09:15:40|4392.11|4392.11|4392.62|4392.62|4392.62|4392.62|4392|4392|0
1641374180000|2022-01-05 09:16:20|4392.8|4392.8|4392.9|4392.9|4392.9|4392.9|4392.8|4392.8|0
1641374190000|2022-01-05 09:16:30|4392.71|4392.71|4392.09|4392.09|4392.71|4392.71|4392.09|4392.09|0
1641374200000|2022-01-05 09:16:40|4392.4|4392.4|4392.47|4392.47|4392.47|4392.47|4392.4|4392.4|0
1641374220000|2022-01-05 09:17:00|4392.41|4392.41|4392.47|4392.47|4392.47|4392.47|4392.41|4392.41|0
1641374230000|2022-01-05 09:17:10|4392.78|4392.78|4392.9|4392.9|4392.9|4392.9|4392.78|4392.78|0
1641374240000|2022-01-05 09:17:20|4393.21|4393.21|4394.17|4394.17|4394.17|4394.17|4393.21|4393.21|0
1641374250000|2022-01-05 09:17:30|4394.21|4394.21|4394.25|4394.25|4394.25|4394.25|4394.21|4394.21|0
1641374260000|2022-01-05 09:17:40|4394.56|4394.56|4394.56|4394.56|4394.56|4394.56|4394.56|4394.56|0
1641374270000|2022-01-05 09:17:50|4394.65|4394.65|4394.39|4394.39|4394.65|4394.65|4394.39|4394.39|0
1641374280000|2022-01-05 09:18:00|4394.24|4394.24|4394|4394|4394.24|4394.24|4394|4394|0
1641374300000|2022-01-05 09:18:20|4393.72|4393.72|4393.74|4393.74|4393.74|4393.74|4393.72|4393.72|0
1641374340000|2022-01-05 09:19:00|4394.36|4394.36|4394.24|4394.24|4394.36|4394.36|4394.24|4394.24|0
1641374370000|2022-01-05 09:19:30|4394.15|4394.15|4394.15|4394.15|4394.15|4394.15|4394.15|4394.15|0
1641374380000|2022-01-05 09:19:40|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|0
1641374390000|2022-01-05 09:19:50|4394.03|4394.03|4394.03|4394.03|4394.03|4394.03|4394.03|4394.03|0
1641374400000|2022-01-05 09:20:00|4394.2|4394.2|4394.26|4394.26|4394.32|4394.32|4394.2|4394.2|0
1641374410000|2022-01-05 09:20:10|4394.32|4394.32|4393.35|4393.35|4394.32|4394.32|4393.08|4393.08|0
1641374420000|2022-01-05 09:20:20|4393.5|4393.5|4393.66|4393.66|4393.66|4393.66|4393.5|4393.5|0
1641374430000|2022-01-05 09:20:30|4393.48|4393.48|4393.42|4393.42|4393.48|4393.48|4393.42|4393.42|0
1641374440000|2022-01-05 09:20:40|4393.54|4393.54|4393.47|4393.47|4393.6|4393.6|4393.29|4393.29|0
1641374450000|2022-01-05 09:20:50|4393.19|4393.19|4393.19|4393.19|4393.19|4393.19|4393.19|4393.19|0
1641374460000|2022-01-05 09:21:00|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|0
1641374470000|2022-01-05 09:21:10|4393.32|4393.32|4393.28|4393.28|4393.34|4393.34|4393.28|4393.28|0
1641374480000|2022-01-05 09:21:20|4392.96|4392.96|4393.02|4393.02|4393.02|4393.02|4392.96|4392.96|0
1641374490000|2022-01-05 09:21:30|4393.08|4393.08|4393.06|4393.06|4393.14|4393.14|4393.06|4393.06|0
1641374500000|2022-01-05 09:21:40|4393.37|4393.37|4393.37|4393.37|4393.37|4393.37|4393.37|4393.37|0
1641374520000|2022-01-05 09:22:00|4393.31|4393.31|4393.62|4393.62|4393.62|4393.62|4393.31|4393.31|0
1641374530000|2022-01-05 09:22:10|4393.93|4393.93|4393.87|4393.87|4393.97|4393.97|4393.87|4393.87|0
1641374540000|2022-01-05 09:22:20|4393.7|4393.7|4393.75|4393.75|4393.75|4393.75|4393.7|4393.7|0
1641374570000|2022-01-05 09:22:50|4393.66|4393.66|4393.48|4393.48|4393.66|4393.66|4393.38|4393.38|0
1641374580000|2022-01-05 09:23:00|4393.16|4393.16|4392.74|4392.74|4393.16|4393.16|4392.74|4392.74|0
1641374600000|2022-01-05 09:23:20|4392.83|4392.83|4393.08|4393.08|4393.19|4393.19|4392.83|4392.83|0
1641374610000|2022-01-05 09:23:30|4393.31|4393.31|4393.31|4393.31|4393.31|4393.31|4393.31|4393.31|0
1641374630000|2022-01-05 09:23:50|4393.19|4393.19|4393.19|4393.19|4393.19|4393.19|4393.19|4393.19|0
1641374640000|2022-01-05 09:24:00|4392.89|4392.89|4393.23|4393.23|4393.23|4393.23|4392.89|4392.89|0
1641374650000|2022-01-05 09:24:10|4393.05|4393.05|4392.96|4392.96|4393.05|4393.05|4392.96|4392.96|0
1641374660000|2022-01-05 09:24:20|4393.42|4393.42|4393.42|4393.42|4393.42|4393.42|4393.42|4393.42|0
1641374670000|2022-01-05 09:24:30|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|0
1641374680000|2022-01-05 09:24:40|4393.17|4393.17|4393.17|4393.17|4393.17|4393.17|4393.17|4393.17|0
1641374690000|2022-01-05 09:24:50|4393.35|4393.35|4393.26|4393.26|4393.35|4393.35|4393.26|4393.26|0
1641374700000|2022-01-05 09:25:00|4393.34|4393.34|4393.97|4393.97|4393.97|4393.97|4393.34|4393.34|0
1641374710000|2022-01-05 09:25:10|4394.28|4394.28|4395.38|4395.38|4395.38|4395.38|4394.28|4394.28|0
1641374720000|2022-01-05 09:25:20|4395.54|4395.54|4395.29|4395.29|4395.54|4395.54|4395.29|4395.29|0
1641374730000|2022-01-05 09:25:30|4395.91|4395.91|4395.91|4395.91|4395.91|4395.91|4395.91|4395.91|0
1641374760000|2022-01-05 09:26:00|4397|4397|4397|4397|4397|4397|4397|4397|0
1641374770000|2022-01-05 09:26:10|4397.04|4397.04|4397|4397|4397.04|4397.04|4397|4397|0
1641374780000|2022-01-05 09:26:20|4395.76|4395.76|4395.6|4395.6|4395.76|4395.76|4395.6|4395.6|0
1641374800000|2022-01-05 09:26:40|4395.56|4395.56|4395.6|4395.6|4395.6|4395.6|4395.56|4395.56|0
1641374810000|2022-01-05 09:26:50|4395.76|4395.76|4396.38|4396.38|4396.38|4396.38|4395.76|4395.76|0
1641374840000|2022-01-05 09:27:20|4396.26|4396.26|4396.38|4396.38|4396.38|4396.38|4396.2|4396.2|0
1641374880000|2022-01-05 09:28:00|4396.44|4396.44|4396.53|4396.53|4396.53|4396.53|4396.44|4396.44|0
1641374910000|2022-01-05 09:28:30|4395.29|4395.29|4395.6|4395.6|4395.6|4395.6|4395.29|4395.29|0
1641374940000|2022-01-05 09:29:00|4395.82|4395.82|4395.21|4395.21|4395.88|4395.88|4395.21|4395.21|0
1641374950000|2022-01-05 09:29:10|4395.52|4395.52|4395.52|4395.52|4395.52|4395.52|4395.52|4395.52|0
1641374970000|2022-01-05 09:29:30|4395.4|4395.4|4395.28|4395.28|4395.4|4395.4|4395.28|4395.28|0
1641374980000|2022-01-05 09:29:40|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|0
1641374990000|2022-01-05 09:29:50|4395.34|4395.34|4395.1|4395.1|4395.34|4395.34|4395.1|4395.1|0
1641375000000|2022-01-05 09:30:00|4394.92|4394.92|4394.42|4394.42|4394.92|4394.92|4394.3|4394.3|0
1641375050000|2022-01-05 09:30:50|4394.51|4394.51|4394.66|4394.66|4394.66|4394.66|4394.51|4394.51|0
1641375060000|2022-01-05 09:31:00|4394.56|4394.56|4393.17|4393.17|4394.56|4394.56|4393.17|4393.17|0
1641375070000|2022-01-05 09:31:10|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|0
1641375110000|2022-01-05 09:31:50|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|0
1641375150000|2022-01-05 09:32:30|4393.86|4393.86|4394.44|4394.44|4394.44|4394.44|4393.86|4393.86|0
1641375160000|2022-01-05 09:32:40|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|0
1641375170000|2022-01-05 09:32:50|4394.83|4394.83|4394.77|4394.77|4394.83|4394.83|4394.77|4394.77|0
1641375190000|2022-01-05 09:33:10|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|0
1641375240000|2022-01-05 09:34:00|4395.59|4395.59|4395.59|4395.59|4395.59|4395.59|4395.59|4395.59|0
1641375250000|2022-01-05 09:34:10|4395.9|4395.9|4395.28|4395.28|4395.9|4395.9|4395.28|4395.28|0
1641375260000|2022-01-05 09:34:20|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|0
1641375280000|2022-01-05 09:34:40|4394.97|4394.97|4394.97|4394.97|4394.97|4394.97|4394.97|4394.97|0
1641375300000|2022-01-05 09:35:00|4395.2|4395.2|4395.07|4395.07|4395.44|4395.44|4395.07|4395.07|0
1641375310000|2022-01-05 09:35:10|4395.16|4395.16|4395.2|4395.2|4395.2|4395.2|4395.04|4395.04|0
1641375320000|2022-01-05 09:35:20|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|0
1641375330000|2022-01-05 09:35:30|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|0
1641375340000|2022-01-05 09:35:40|4395.54|4395.54|4395.54|4395.54|4395.54|4395.54|4395.54|4395.54|0
1641375350000|2022-01-05 09:35:50|4395.85|4395.85|4396.47|4396.47|4396.47|4396.47|4395.85|4395.85|0
1641375360000|2022-01-05 09:36:00|4396.63|4396.63|4396.53|4396.53|4396.63|4396.63|4396.53|4396.53|0
1641375370000|2022-01-05 09:36:10|4396.65|4396.65|4396.89|4396.89|4396.89|4396.89|4396.65|4396.65|0
1641375390000|2022-01-05 09:36:30|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|0
1641375400000|2022-01-05 09:36:40|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|0
1641375410000|2022-01-05 09:36:50|4398.47|4398.47|4398.04|4398.04|4398.47|4398.47|4398.04|4398.04|0
1641375440000|2022-01-05 09:37:20|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|0
1641375450000|2022-01-05 09:37:30|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|0
1641375460000|2022-01-05 09:37:40|4397.92|4397.92|4398.16|4398.16|4398.29|4398.29|4397.92|4397.92|0
1641375470000|2022-01-05 09:37:50|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|4397.98|4397.98|0
1641375490000|2022-01-05 09:38:10|4398.87|4398.87|4398.93|4398.93|4398.93|4398.93|4398.87|4398.87|0
1641375510000|2022-01-05 09:38:30|4398.99|4398.99|4398.93|4398.93|4398.99|4398.99|4398.93|4398.93|0
1641375520000|2022-01-05 09:38:40|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|0
1641375530000|2022-01-05 09:38:50|4398.87|4398.87|4399.16|4399.16|4399.16|4399.16|4398.87|4398.87|0
1641375540000|2022-01-05 09:39:00|4399.12|4399.12|4399.22|4399.22|4399.3|4399.3|4398.84|4398.84|0
1641375550000|2022-01-05 09:39:10|4399.12|4399.12|4399.06|4399.06|4399.12|4399.12|4399.06|4399.06|0
1641375560000|2022-01-05 09:39:20|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|0
1641375570000|2022-01-05 09:39:30|4399.62|4399.62|4399.75|4399.75|4399.94|4399.94|4399.62|4399.62|0
1641375580000|2022-01-05 09:39:40|4399.94|4399.94|4399.96|4399.96|4400.05|4400.05|4399.94|4399.94|0
1641375590000|2022-01-05 09:39:50|4399.92|4399.92|4399.92|4399.92|4399.92|4399.92|4399.92|4399.92|0
1641375600000|2022-01-05 09:40:00|4399.74|4399.74|4399.65|4399.65|4399.74|4399.74|4399.65|4399.65|0
1641375610000|2022-01-05 09:40:10|4399.49|4399.49|4399.49|4399.49|4399.49|4399.49|4399.49|4399.49|0
1641375620000|2022-01-05 09:40:20|4399.81|4399.81|4400.27|4400.27|4400.27|4400.27|4399.81|4399.81|0
1641375640000|2022-01-05 09:40:40|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|0
1641375680000|2022-01-05 09:41:20|4400.27|4400.27|4401.69|4401.69|4401.69|4401.69|4400.27|4400.27|0
1641375690000|2022-01-05 09:41:30|4401.75|4401.75|4401.75|4401.75|4401.75|4401.75|4401.75|4401.75|0
1641375710000|2022-01-05 09:41:50|4401.92|4401.92|4402.23|4402.23|4402.23|4402.23|4401.92|4401.92|0
1641375730000|2022-01-05 09:42:10|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|0
1641375740000|2022-01-05 09:42:20|4403.16|4403.16|4402.48|4402.48|4403.16|4403.16|4402.48|4402.48|0
1641375750000|2022-01-05 09:42:30|4402.6|4402.6|4403.03|4403.03|4403.07|4403.07|4402.6|4402.6|0
1641375760000|2022-01-05 09:42:40|4402.72|4402.72|4402.6|4402.6|4402.91|4402.91|4402.6|4402.6|0
1641375770000|2022-01-05 09:42:50|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|0
1641375780000|2022-01-05 09:43:00|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|0
1641375800000|2022-01-05 09:43:20|4403.14|4403.14|4403.09|4403.09|4403.14|4403.14|4403.09|4403.09|0
1641375810000|2022-01-05 09:43:30|4403.25|4403.25|4403.25|4403.25|4403.25|4403.25|4403.25|4403.25|0
1641375820000|2022-01-05 09:43:40|4403.56|4403.56|4403.56|4403.56|4403.56|4403.56|4403.56|4403.56|0
1641375830000|2022-01-05 09:43:50|4403.38|4403.38|4403.32|4403.32|4403.38|4403.38|4403.32|4403.32|0
1641375840000|2022-01-05 09:44:00|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|0
1641375850000|2022-01-05 09:44:10|4403.29|4403.29|4403.01|4403.01|4403.29|4403.29|4403.01|4403.01|0
1641375890000|2022-01-05 09:44:50|4402.85|4402.85|4401.61|4401.61|4402.85|4402.85|4401.61|4401.61|0
1641375900000|2022-01-05 09:45:00|4401.46|4401.46|4400.83|4400.83|4401.46|4401.46|4400.83|4400.83|0
1641375910000|2022-01-05 09:45:10|4401.14|4401.14|4400.81|4400.81|4401.14|4401.14|4400.76|4400.76|0
1641375920000|2022-01-05 09:45:20|4400.5|4400.5|4401.06|4401.06|4401.06|4401.06|4400.5|4400.5|0
1641375930000|2022-01-05 09:45:30|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|0
1641375950000|2022-01-05 09:45:50|4400.41|4400.41|4400.13|4400.13|4400.41|4400.41|4400.13|4400.13|0
1641375960000|2022-01-05 09:46:00|4400.44|4400.44|4400.44|4400.44|4400.44|4400.44|4400.44|4400.44|0
1641375970000|2022-01-05 09:46:10|4400.76|4400.76|4400.76|4400.76|4400.76|4400.76|4400.76|4400.76|0
1641376010000|2022-01-05 09:46:50|4400.87|4400.87|4401|4401|4401|4401|4400.81|4400.81|0
1641376020000|2022-01-05 09:47:00|4400.94|4400.94|4400.87|4400.87|4401.06|4401.06|4400.87|4400.87|0
1641376030000|2022-01-05 09:47:10|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|0
1641376080000|2022-01-05 09:48:00|4400.91|4400.91|4401.06|4401.06|4401.06|4401.06|4400.91|4400.91|0
1641376100000|2022-01-05 09:48:20|4401.3|4401.3|4400.25|4400.25|4401.36|4401.36|4400.25|4400.25|0
1641376110000|2022-01-05 09:48:30|4400.13|4400.13|4399.97|4399.97|4400.13|4400.13|4399.97|4399.97|0
1641376130000|2022-01-05 09:48:50|4399.66|4399.66|4399.66|4399.66|4399.66|4399.66|4399.66|4399.66|0
1641376140000|2022-01-05 09:49:00|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|0
1641376170000|2022-01-05 09:49:30|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|0
1641376220000|2022-01-05 09:50:20|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|0
1641376230000|2022-01-05 09:50:30|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|0
1641376260000|2022-01-05 09:51:00|4400.4|4400.4|4399.1|4399.1|4400.4|4400.4|4399.1|4399.1|0
1641376280000|2022-01-05 09:51:20|4399.16|4399.16|4398.75|4398.75|4399.26|4399.26|4398.75|4398.75|0
1641376300000|2022-01-05 09:51:40|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|0
1641376310000|2022-01-05 09:51:50|4398.56|4398.56|4398.37|4398.37|4398.56|4398.56|4398.37|4398.37|0
1641376320000|2022-01-05 09:52:00|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|0
1641376340000|2022-01-05 09:52:20|4398.19|4398.19|4398.31|4398.31|4398.31|4398.31|4398.19|4398.19|0
1641376360000|2022-01-05 09:52:40|4398|4398|4397.73|4397.73|4398|4398|4397.73|4397.73|0
1641376370000|2022-01-05 09:52:50|4397.67|4397.67|4397.63|4397.63|4397.67|4397.67|4397.47|4397.47|0
1641376380000|2022-01-05 09:53:00|4397.45|4397.45|4397.33|4397.33|4397.45|4397.45|4397.33|4397.33|0
1641376390000|2022-01-05 09:53:10|4397.48|4397.48|4397.76|4397.76|4397.82|4397.82|4397.48|4397.48|0
1641376430000|2022-01-05 09:53:50|4398.07|4398.07|4397.44|4397.44|4398.07|4398.07|4397.44|4397.44|0
1641376440000|2022-01-05 09:54:00|4397.35|4397.35|4398.28|4398.28|4398.28|4398.28|4397.35|4397.35|0
1641376450000|2022-01-05 09:54:10|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|0
1641376460000|2022-01-05 09:54:20|4398.91|4398.91|4398.91|4398.91|4398.91|4398.91|4398.91|4398.91|0
1641376470000|2022-01-05 09:54:30|4398.61|4398.61|4398.91|4398.91|4398.91|4398.91|4398.61|4398.61|0
1641376480000|2022-01-05 09:54:40|4399.53|4399.53|4399.22|4399.22|4399.53|4399.53|4399.22|4399.22|0
1641376490000|2022-01-05 09:54:50|4399.06|4399.06|4399.06|4399.06|4399.06|4399.06|4399.06|4399.06|0
1641376500000|2022-01-05 09:55:00|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|0
1641376520000|2022-01-05 09:55:20|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|0
1641376540000|2022-01-05 09:55:40|4400.44|4400.44|4399.69|4399.69|4400.46|4400.46|4399.69|4399.69|0
1641376550000|2022-01-05 09:55:50|4399.63|4399.63|4399.68|4399.68|4399.68|4399.68|4399.63|4399.63|0
1641376570000|2022-01-05 09:56:10|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|0
1641376580000|2022-01-05 09:56:20|4399.68|4399.68|4399.62|4399.62|4399.68|4399.68|4399.62|4399.62|0
1641376590000|2022-01-05 09:56:30|4399.71|4399.71|4400.21|4400.21|4400.21|4400.21|4399.71|4399.71|0
1641376600000|2022-01-05 09:56:40|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|0
1641376630000|2022-01-05 09:57:10|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|0
1641376640000|2022-01-05 09:57:20|4401.01|4401.01|4400.39|4400.39|4401.01|4401.01|4400.39|4400.39|0
1641376660000|2022-01-05 09:57:40|4400.62|4400.62|4400.45|4400.45|4400.62|4400.62|4400.39|4400.39|0
1641376680000|2022-01-05 09:58:00|4400.51|4400.51|4400.59|4400.59|4400.59|4400.59|4400.51|4400.51|0
1641376690000|2022-01-05 09:58:10|4400.55|4400.55|4400.64|4400.64|4400.64|4400.64|4400.49|4400.49|0
1641376700000|2022-01-05 09:58:20|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|0
1641376710000|2022-01-05 09:58:30|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|0
1641376720000|2022-01-05 09:58:40|4400.21|4400.21|4400.21|4400.21|4400.21|4400.21|4400.21|4400.21|0
1641376730000|2022-01-05 09:58:50|4399.58|4399.58|4399.58|4399.58|4399.58|4399.58|4399.58|4399.58|0
1641376750000|2022-01-05 09:59:10|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|0
1641376770000|2022-01-05 09:59:30|4399.33|4399.33|4399.33|4399.33|4399.33|4399.33|4399.33|4399.33|0
1641376780000|2022-01-05 09:59:40|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|0
1641376800000|2022-01-05 10:00:00|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|0
1641376810000|2022-01-05 10:00:10|4399.42|4399.42|4399.46|4399.46|4399.46|4399.46|4399.42|4399.42|0
1641376820000|2022-01-05 10:00:20|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|0
1641376830000|2022-01-05 10:00:30|4399.5|4399.5|4399.59|4399.59|4399.59|4399.59|4399.5|4399.5|0
1641376850000|2022-01-05 10:00:50|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|0
1641376860000|2022-01-05 10:01:00|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|0
1641376870000|2022-01-05 10:01:10|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|0
1641376880000|2022-01-05 10:01:20|4400.05|4400.05|4400.67|4400.67|4400.67|4400.67|4400.05|4400.05|0
1641376890000|2022-01-05 10:01:30|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|0
1641376900000|2022-01-05 10:01:40|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|0
1641376920000|2022-01-05 10:02:00|4399.77|4399.77|4399.96|4399.96|4399.96|4399.96|4399.77|4399.77|0
1641376930000|2022-01-05 10:02:10|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|0
1641376950000|2022-01-05 10:02:30|4400.15|4400.15|4400.3|4400.3|4400.3|4400.3|4400.15|4400.15|0
1641376960000|2022-01-05 10:02:40|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|0
1641376970000|2022-01-05 10:02:50|4400.3|4400.3|4399.37|4399.37|4400.3|4400.3|4399.37|4399.37|0
1641376980000|2022-01-05 10:03:00|4399.27|4399.27|4398.97|4398.97|4399.27|4399.27|4398.97|4398.97|0
1641376990000|2022-01-05 10:03:10|4400.52|4400.52|4401.14|4401.14|4401.14|4401.14|4400.52|4400.52|0
1641377000000|2022-01-05 10:03:20|4400.99|4400.99|4400.99|4400.99|4400.99|4400.99|4400.99|4400.99|0
1641377010000|2022-01-05 10:03:30|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|0
1641377040000|2022-01-05 10:04:00|4401.02|4401.02|4401.08|4401.08|4401.08|4401.08|4401.02|4401.02|0
1641377050000|2022-01-05 10:04:10|4400.15|4400.15|4400.46|4400.46|4400.46|4400.46|4400.15|4400.15|0
1641377060000|2022-01-05 10:04:20|4400.65|4400.65|4400.74|4400.74|4400.74|4400.74|4400.65|4400.65|0
1641377070000|2022-01-05 10:04:30|4400.69|4400.69|4400.51|4400.51|4400.69|4400.69|4400.45|4400.45|0
1641377090000|2022-01-05 10:04:50|4399.58|4399.58|4399.76|4399.76|4399.76|4399.76|4399.58|4399.58|0
1641377100000|2022-01-05 10:05:00|4399.45|4399.45|4399.26|4399.26|4399.45|4399.45|4399.26|4399.26|0
1641377130000|2022-01-05 10:05:30|4399.21|4399.21|4399.12|4399.12|4399.21|4399.21|4399.12|4399.12|0
1641377140000|2022-01-05 10:05:40|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|0
1641377160000|2022-01-05 10:06:00|4398.72|4398.72|4398.83|4398.83|4398.9|4398.9|4398.72|4398.72|0
1641377180000|2022-01-05 10:06:20|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|0
1641377200000|2022-01-05 10:06:40|4398.21|4398.21|4397.9|4397.9|4398.21|4398.21|4397.9|4397.9|0
1641377210000|2022-01-05 10:06:50|4397.72|4397.72|4397.6|4397.6|4397.72|4397.72|4397.6|4397.6|0
1641377250000|2022-01-05 10:07:30|4397.29|4397.29|4396.98|4396.98|4397.29|4397.29|4396.98|4396.98|0
1641377260000|2022-01-05 10:07:40|4396.83|4396.83|4396.52|4396.52|4396.83|4396.83|4396.52|4396.52|0
1641377270000|2022-01-05 10:07:50|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|0
1641377320000|2022-01-05 10:08:40|4397.29|4397.29|4397.78|4397.78|4397.78|4397.78|4397.29|4397.29|0
1641377330000|2022-01-05 10:08:50|4397.47|4397.47|4398.14|4398.14|4398.14|4398.14|4397.47|4397.47|0
1641377340000|2022-01-05 10:09:00|4398.2|4398.2|4398.79|4398.79|4398.79|4398.79|4398.2|4398.2|0
1641377350000|2022-01-05 10:09:10|4399.41|4399.41|4399.1|4399.1|4399.41|4399.41|4399.1|4399.1|0
1641377390000|2022-01-05 10:09:50|4399.45|4399.45|4399.12|4399.12|4399.57|4399.57|4399.12|4399.12|0
1641377400000|2022-01-05 10:10:00|4399.06|4399.06|4398.1|4398.1|4399.18|4399.18|4398.1|4398.1|0
1641377410000|2022-01-05 10:10:10|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|0
1641377420000|2022-01-05 10:10:20|4397.11|4397.11|4397.36|4397.36|4397.36|4397.36|4397.05|4397.05|0
1641377430000|2022-01-05 10:10:30|4397.3|4397.3|4397.18|4397.18|4397.3|4397.3|4397.18|4397.18|0
1641377440000|2022-01-05 10:10:40|4397.24|4397.24|4397.18|4397.18|4397.24|4397.24|4397.18|4397.18|0
1641377470000|2022-01-05 10:11:10|4397.06|4397.06|4397.18|4397.18|4397.18|4397.18|4397.06|4397.06|0
1641377480000|2022-01-05 10:11:20|4397.24|4397.24|4397.24|4397.24|4397.24|4397.24|4397.24|4397.24|0
1641377490000|2022-01-05 10:11:30|4397.18|4397.18|4397.12|4397.12|4397.18|4397.18|4397.12|4397.12|0
1641377550000|2022-01-05 10:12:30|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|0
1641377560000|2022-01-05 10:12:40|4397.49|4397.49|4397.76|4397.76|4397.76|4397.76|4397.49|4397.49|0
1641377570000|2022-01-05 10:12:50|4398.69|4398.69|4399.01|4399.01|4399.01|4399.01|4398.69|4398.69|0
1641377580000|2022-01-05 10:13:00|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|0
1641377600000|2022-01-05 10:13:20|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|0
1641377610000|2022-01-05 10:13:30|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|0
1641377620000|2022-01-05 10:13:40|4398.09|4398.09|4398.65|4398.65|4398.65|4398.65|4398.09|4398.09|0
1641377630000|2022-01-05 10:13:50|4398.8|4398.8|4398.54|4398.54|4399.16|4399.16|4398.54|4398.54|0
1641377640000|2022-01-05 10:14:00|4398.36|4398.36|4398.42|4398.42|4398.71|4398.71|4398.36|4398.36|0
1641377650000|2022-01-05 10:14:10|4398.11|4398.11|4398.15|4398.15|4398.15|4398.15|4398.11|4398.11|0
1641377660000|2022-01-05 10:14:20|4398.11|4398.11|4397.99|4397.99|4398.11|4398.11|4397.93|4397.93|0
1641377670000|2022-01-05 10:14:30|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.87|4397.87|0
1641377680000|2022-01-05 10:14:40|4398.24|4398.24|4397.93|4397.93|4398.24|4398.24|4397.78|4397.78|0
1641377690000|2022-01-05 10:14:50|4396.55|4396.55|4395.06|4395.06|4396.85|4396.85|4395.06|4395.06|0
1641377700000|2022-01-05 10:15:00|4395|4395|4395.46|4395.46|4395.77|4395.77|4395|4395|0
1641377710000|2022-01-05 10:15:10|4395.15|4395.15|4395.74|4395.74|4395.74|4395.74|4394.84|4394.84|0
1641377720000|2022-01-05 10:15:20|4395.64|4395.64|4395.25|4395.25|4395.64|4395.64|4394.7|4394.7|0
1641377730000|2022-01-05 10:15:30|4394.94|4394.94|4394.42|4394.42|4394.94|4394.94|4394.42|4394.42|0
1641377740000|2022-01-05 10:15:40|4394.24|4394.24|4394.06|4394.06|4394.24|4394.24|4394.06|4394.06|0
1641377750000|2022-01-05 10:15:50|4393.13|4393.13|4392.76|4392.76|4393.13|4393.13|4392.76|4392.76|0
1641377760000|2022-01-05 10:16:00|4392.64|4392.64|4392.67|4392.67|4392.76|4392.76|4392.64|4392.64|0
1641377770000|2022-01-05 10:16:10|4392.56|4392.56|4392.09|4392.09|4392.62|4392.62|4392.09|4392.09|0
1641377780000|2022-01-05 10:16:20|4392.03|4392.03|4392.03|4392.03|4392.03|4392.03|4392.03|4392.03|0
1641377800000|2022-01-05 10:16:40|4392.09|4392.09|4392.03|4392.03|4392.21|4392.21|4392.03|4392.03|0
1641377810000|2022-01-05 10:16:50|4391.97|4391.97|4391.97|4391.97|4391.97|4391.97|4391.97|4391.97|0
1641377820000|2022-01-05 10:17:00|4392.44|4392.44|4392.44|4392.44|4392.44|4392.44|4392.44|4392.44|0
1641377840000|2022-01-05 10:17:20|4392.13|4392.13|4391.9|4391.9|4392.13|4392.13|4391.9|4391.9|0
1641377850000|2022-01-05 10:17:30|4391.71|4391.71|4391.61|4391.61|4391.74|4391.74|4391.31|4391.31|0
1641377860000|2022-01-05 10:17:40|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|0
1641377870000|2022-01-05 10:17:50|4391.37|4391.37|4391.37|4391.37|4391.37|4391.37|4391.37|4391.37|0
1641377880000|2022-01-05 10:18:00|4391.06|4391.06|4390.78|4390.78|4391.06|4391.06|4390.59|4390.59|0
1641377890000|2022-01-05 10:18:10|4390.66|4390.66|4390.6|4390.6|4390.66|4390.66|4390.6|4390.6|0
1641377900000|2022-01-05 10:18:20|4390.84|4390.84|4390.9|4390.9|4390.9|4390.9|4390.84|4390.84|0
1641377910000|2022-01-05 10:18:30|4390.78|4390.78|4390.04|4390.04|4390.78|4390.78|4390.04|4390.04|0
1641377920000|2022-01-05 10:18:40|4389.92|4389.92|4390.06|4390.06|4390.1|4390.1|4389.92|4389.92|0
1641377930000|2022-01-05 10:18:50|4390|4390|4389.94|4389.94|4390|4390|4389.94|4389.94|0
1641377940000|2022-01-05 10:19:00|4390.25|4390.25|4390.19|4390.19|4390.25|4390.25|4390.19|4390.19|0
1641377970000|2022-01-05 10:19:30|4390.12|4390.12|4390.56|4390.56|4390.74|4390.74|4390.12|4390.12|0
1641377980000|2022-01-05 10:19:40|4390.44|4390.44|4390.7|4390.7|4390.7|4390.7|4390.44|4390.44|0
1641377990000|2022-01-05 10:19:50|4390.82|4390.82|4390.76|4390.76|4390.82|4390.82|4390.64|4390.64|0
1641378000000|2022-01-05 10:20:00|4390.82|4390.82|4390.79|4390.79|4390.88|4390.88|4390.64|4390.64|0
1641378010000|2022-01-05 10:20:10|4390.83|4390.83|4390.12|4390.12|4390.83|4390.83|4390.12|4390.12|0
1641378020000|2022-01-05 10:20:20|4390|4390|4389.88|4389.88|4390|4390|4389.88|4389.88|0
1641378030000|2022-01-05 10:20:30|4389.94|4389.94|4389.82|4389.82|4389.94|4389.94|4389.82|4389.82|0
1641378040000|2022-01-05 10:20:40|4389.51|4389.51|4389.82|4389.82|4389.88|4389.88|4389.45|4389.45|0
1641378050000|2022-01-05 10:20:50|4389.94|4389.94|4389.7|4389.7|4389.94|4389.94|4389.7|4389.7|0
1641378060000|2022-01-05 10:21:00|4389.82|4389.82|4388.52|4388.52|4389.88|4389.88|4388.52|4388.52|0
1641378070000|2022-01-05 10:21:10|4388.64|4388.64|4388.55|4388.55|4388.64|4388.64|4388.45|4388.45|0
1641378080000|2022-01-05 10:21:20|4388.49|4388.49|4388.49|4388.49|4388.49|4388.49|4388.43|4388.43|0
1641378100000|2022-01-05 10:21:40|4388.78|4388.78|4388.71|4388.71|4388.78|4388.78|4388.71|4388.71|0
1641378110000|2022-01-05 10:21:50|4388.4|4388.4|4388.24|4388.24|4388.4|4388.4|4388.24|4388.24|0
1641378120000|2022-01-05 10:22:00|4388.34|4388.34|4388.34|4388.34|4388.34|4388.34|4388.34|4388.34|0
1641378140000|2022-01-05 10:22:20|4388.28|4388.28|4388.28|4388.28|4388.28|4388.28|4388.28|4388.28|0
1641378150000|2022-01-05 10:22:30|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|0
1641378160000|2022-01-05 10:22:40|4388.28|4388.28|4388.51|4388.51|4388.51|4388.51|4388.28|4388.28|0
1641378170000|2022-01-05 10:22:50|4388.63|4388.63|4389.13|4389.13|4389.13|4389.13|4388.57|4388.57|0
1641378180000|2022-01-05 10:23:00|4389.44|4389.44|4389.69|4389.69|4390.06|4390.06|4389.44|4389.44|0
1641378190000|2022-01-05 10:23:10|4389.38|4389.38|4390.06|4390.06|4390.68|4390.68|4389.38|4389.38|0
1641378220000|2022-01-05 10:23:40|4390.37|4390.37|4390.09|4390.09|4390.37|4390.37|4390.09|4390.09|0
1641378230000|2022-01-05 10:23:50|4390.15|4390.15|4390.36|4390.36|4390.37|4390.37|4390.15|4390.15|0
1641378240000|2022-01-05 10:24:00|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|0
1641378260000|2022-01-05 10:24:20|4390.85|4390.85|4390.54|4390.54|4390.85|4390.85|4390.54|4390.54|0
1641378270000|2022-01-05 10:24:30|4390.6|4390.6|4390.48|4390.48|4390.6|4390.6|4390.48|4390.48|0
1641378280000|2022-01-05 10:24:40|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|0
1641378310000|2022-01-05 10:25:10|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|4390.85|4390.85|0
1641378320000|2022-01-05 10:25:20|4391.12|4391.12|4391.74|4391.74|4391.74|4391.74|4391.12|4391.12|0
1641378330000|2022-01-05 10:25:30|4391.56|4391.56|4391.56|4391.56|4391.56|4391.56|4391.56|4391.56|0
1641378340000|2022-01-05 10:25:40|4391.62|4391.62|4391.68|4391.68|4391.68|4391.68|4391.62|4391.62|0
1641378350000|2022-01-05 10:25:50|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|0
1641378370000|2022-01-05 10:26:10|4391.8|4391.8|4391.82|4391.82|4391.82|4391.82|4391.8|4391.8|0
1641378400000|2022-01-05 10:26:40|4392.06|4392.06|4392.06|4392.06|4392.06|4392.06|4392.06|4392.06|0
1641378410000|2022-01-05 10:26:50|4392|4392|4392|4392|4392|4392|4392|4392|0
1641378440000|2022-01-05 10:27:20|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|0
1641378450000|2022-01-05 10:27:30|4391.61|4391.61|4390.69|4390.69|4391.61|4391.61|4390.69|4390.69|0
1641378480000|2022-01-05 10:28:00|4391|4391|4391.08|4391.08|4391.08|4391.08|4390.72|4390.72|0
1641378490000|2022-01-05 10:28:10|4390.93|4390.93|4391.24|4391.24|4391.24|4391.24|4390.93|4390.93|0
1641378510000|2022-01-05 10:28:30|4391.42|4391.42|4390.34|4390.34|4391.42|4391.42|4390.34|4390.34|0
1641378530000|2022-01-05 10:28:50|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|0
1641378550000|2022-01-05 10:29:10|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|4390.49|4390.49|0
1641378560000|2022-01-05 10:29:20|4390.92|4390.92|4390.68|4390.68|4390.92|4390.92|4390.68|4390.68|0
1641378570000|2022-01-05 10:29:30|4390.99|4390.99|4391.56|4391.56|4391.56|4391.56|4390.99|4390.99|0
1641378610000|2022-01-05 10:30:10|4391.74|4391.74|4392.12|4392.12|4392.12|4392.12|4391.74|4391.74|0
1641378620000|2022-01-05 10:30:20|4391.81|4391.81|4392.43|4392.43|4392.43|4392.43|4391.81|4391.81|0
1641378640000|2022-01-05 10:30:40|4392.26|4392.26|4392.21|4392.21|4392.26|4392.26|4392.21|4392.21|0
1641378650000|2022-01-05 10:30:50|4392.15|4392.15|4392.1|4392.1|4392.15|4392.15|4392.1|4392.1|0
1641378670000|2022-01-05 10:31:10|4391.94|4391.94|4391.94|4391.94|4391.94|4391.94|4391.94|4391.94|0
1641378680000|2022-01-05 10:31:20|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|0
1641378690000|2022-01-05 10:31:30|4391.81|4391.81|4391.93|4391.93|4391.93|4391.93|4391.81|4391.81|0
1641378700000|2022-01-05 10:31:40|4391.99|4391.99|4392.04|4392.04|4392.04|4392.04|4391.99|4391.99|0
1641378710000|2022-01-05 10:31:50|4392.36|4392.36|4392.67|4392.67|4392.67|4392.67|4392.36|4392.36|0
1641378720000|2022-01-05 10:32:00|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|0
1641378730000|2022-01-05 10:32:10|4392.98|4392.98|4392.98|4392.98|4392.98|4392.98|4392.98|4392.98|0
1641378760000|2022-01-05 10:32:40|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|0
1641378770000|2022-01-05 10:32:50|4392.88|4392.88|4392.92|4392.92|4392.92|4392.92|4392.76|4392.76|0
1641378780000|2022-01-05 10:33:00|4392.8|4392.8|4392.8|4392.8|4392.8|4392.8|4392.8|4392.8|0
1641378800000|2022-01-05 10:33:20|4392.86|4392.86|4392.61|4392.61|4392.92|4392.92|4392.61|4392.61|0
1641378810000|2022-01-05 10:33:30|4392.72|4392.72|4392.1|4392.1|4392.72|4392.72|4392.1|4392.1|0
1641378820000|2022-01-05 10:33:40|4391.92|4391.92|4391.86|4391.86|4391.92|4391.92|4391.86|4391.86|0
1641378830000|2022-01-05 10:33:50|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|0
1641378840000|2022-01-05 10:34:00|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|0
1641378850000|2022-01-05 10:34:10|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|0
1641378860000|2022-01-05 10:34:20|4391.28|4391.28|4391.1|4391.1|4391.28|4391.28|4391.01|4391.01|0
1641378870000|2022-01-05 10:34:30|4391.04|4391.04|4391.16|4391.16|4391.4|4391.4|4391.04|4391.04|0
1641378880000|2022-01-05 10:34:40|4391.1|4391.1|4392.24|4392.24|4392.24|4392.24|4391.1|4391.1|0
1641378890000|2022-01-05 10:34:50|4392.3|4392.3|4392.36|4392.36|4392.36|4392.36|4392.3|4392.3|0
1641378900000|2022-01-05 10:35:00|4392.18|4392.18|4392.03|4392.03|4392.24|4392.24|4391.88|4391.88|0
1641378910000|2022-01-05 10:35:10|4391.97|4391.97|4392.09|4392.09|4392.09|4392.09|4391.97|4391.97|0
1641378920000|2022-01-05 10:35:20|4392.15|4392.15|4392.27|4392.27|4392.27|4392.27|4392.15|4392.15|0
1641378930000|2022-01-05 10:35:30|4392.43|4392.43|4392.7|4392.7|4392.7|4392.7|4392.39|4392.39|0
1641378940000|2022-01-05 10:35:40|4393.06|4393.06|4393.06|4393.06|4393.06|4393.06|4393.06|4393.06|0
1641378950000|2022-01-05 10:35:50|4393.68|4393.68|4393.83|4393.83|4393.83|4393.83|4393.68|4393.68|0
1641378970000|2022-01-05 10:36:10|4394.19|4394.19|4394.13|4394.13|4394.19|4394.19|4394.13|4394.13|0
1641378980000|2022-01-05 10:36:20|4393.85|4393.85|4394.06|4394.06|4394.06|4394.06|4393.85|4393.85|0
1641378990000|2022-01-05 10:36:30|4393.98|4393.98|4394.1|4394.1|4394.1|4394.1|4393.98|4393.98|0
1641379000000|2022-01-05 10:36:40|4394.41|4394.41|4394.41|4394.41|4394.41|4394.41|4394.41|4394.41|0
1641379010000|2022-01-05 10:36:50|4394.72|4394.72|4394.72|4394.72|4394.72|4394.72|4394.72|4394.72|0
1641379030000|2022-01-05 10:37:10|4395.13|4395.13|4395.13|4395.13|4395.31|4395.31|4395.13|4395.13|0
1641379040000|2022-01-05 10:37:20|4395.19|4395.19|4395.19|4395.19|4395.19|4395.19|4395.19|4395.19|0
1641379050000|2022-01-05 10:37:30|4395.28|4395.28|4395.21|4395.21|4395.39|4395.39|4395.21|4395.21|0
1641379070000|2022-01-05 10:37:50|4395.3|4395.3|4395.18|4395.18|4395.49|4395.49|4395.18|4395.18|0
1641379080000|2022-01-05 10:38:00|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|0
1641379090000|2022-01-05 10:38:10|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|0
1641379110000|2022-01-05 10:38:30|4394.5|4394.5|4394.81|4394.81|4394.81|4394.81|4394.5|4394.5|0
1641379120000|2022-01-05 10:38:40|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|0
1641379130000|2022-01-05 10:38:50|4395.43|4395.43|4395.33|4395.33|4395.43|4395.43|4395.33|4395.33|0
1641379140000|2022-01-05 10:39:00|4395.28|4395.28|4395.65|4395.65|4395.65|4395.65|4395.18|4395.18|0
1641379150000|2022-01-05 10:39:10|4395.59|4395.59|4395.79|4395.79|4395.79|4395.79|4395.59|4395.59|0
1641379160000|2022-01-05 10:39:20|4395.76|4395.76|4395.56|4395.56|4395.87|4395.87|4395.56|4395.56|0
1641379170000|2022-01-05 10:39:30|4395.53|4395.53|4395.59|4395.59|4395.59|4395.59|4395.53|4395.53|0
1641379190000|2022-01-05 10:39:50|4395.47|4395.47|4395.41|4395.41|4395.47|4395.47|4395.41|4395.41|0
1641379200000|2022-01-05 10:40:00|4395.35|4395.35|4394.95|4394.95|4395.41|4395.41|4394.95|4394.95|0
1641379210000|2022-01-05 10:40:10|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|0
1641379220000|2022-01-05 10:40:20|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|0
1641379240000|2022-01-05 10:40:40|4394.52|4394.52|4394.43|4394.43|4394.52|4394.52|4394.43|4394.43|0
1641379260000|2022-01-05 10:41:00|4394.4|4394.4|4394.25|4394.25|4394.4|4394.4|4394.25|4394.25|0
1641379270000|2022-01-05 10:41:10|4394.07|4394.07|4394.23|4394.23|4394.23|4394.23|4394.07|4394.07|0
1641379280000|2022-01-05 10:41:20|4394.54|4394.54|4394.75|4394.75|4394.75|4394.75|4394.54|4394.54|0
1641379290000|2022-01-05 10:41:30|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|0
1641379300000|2022-01-05 10:41:40|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|0
1641379330000|2022-01-05 10:42:10|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|0
1641379340000|2022-01-05 10:42:20|4394.36|4394.36|4394.42|4394.42|4394.42|4394.42|4394.27|4394.27|0
1641379350000|2022-01-05 10:42:30|4395.04|4395.04|4395.12|4395.12|4395.12|4395.12|4395.04|4395.04|0
1641379360000|2022-01-05 10:42:40|4395.43|4395.43|4395.74|4395.74|4395.74|4395.74|4395.43|4395.43|0
1641379370000|2022-01-05 10:42:50|4396.2|4396.2|4395.74|4395.74|4396.2|4396.2|4395.74|4395.74|0
1641379400000|2022-01-05 10:43:20|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|0
1641379420000|2022-01-05 10:43:40|4396.1|4396.1|4396.1|4396.1|4396.1|4396.1|4396.1|4396.1|0
1641379430000|2022-01-05 10:43:50|4396.07|4396.07|4396.07|4396.07|4396.07|4396.07|4396.07|4396.07|0
1641379440000|2022-01-05 10:44:00|4396.25|4396.25|4396.56|4396.56|4396.56|4396.56|4396.25|4396.25|0
1641379450000|2022-01-05 10:44:10|4396.25|4396.25|4396.54|4396.54|4396.54|4396.54|4396.13|4396.13|0
1641379520000|2022-01-05 10:45:20|4396.85|4396.85|4396.73|4396.73|4396.85|4396.85|4396.67|4396.67|0
1641379530000|2022-01-05 10:45:30|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|0
1641379540000|2022-01-05 10:45:40|4396.32|4396.32|4396.56|4396.56|4396.56|4396.56|4396.32|4396.32|0
1641379550000|2022-01-05 10:45:50|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|0
1641379560000|2022-01-05 10:46:00|4396|4396|4396.93|4396.93|4396.93|4396.93|4396|4396|0
1641379570000|2022-01-05 10:46:10|4396.78|4396.78|4396.72|4396.72|4396.78|4396.78|4396.72|4396.72|0
1641379590000|2022-01-05 10:46:30|4396.66|4396.66|4396.5|4396.5|4396.66|4396.66|4396.5|4396.5|0
1641379600000|2022-01-05 10:46:40|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|0
1641379610000|2022-01-05 10:46:50|4394.76|4394.76|4394.76|4394.76|4394.76|4394.76|4394.76|4394.76|0
1641379620000|2022-01-05 10:47:00|4394.86|4394.86|4395.03|4395.03|4395.03|4395.03|4394.86|4394.86|0
1641379630000|2022-01-05 10:47:10|4394.72|4394.72|4394.41|4394.41|4394.72|4394.72|4394.41|4394.41|0
1641379660000|2022-01-05 10:47:40|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|0
1641379670000|2022-01-05 10:47:50|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|0
1641379680000|2022-01-05 10:48:00|4394.29|4394.29|4394.29|4394.29|4394.29|4394.29|4394.29|4394.29|0
1641379700000|2022-01-05 10:48:20|4394.41|4394.41|4394.4|4394.4|4394.41|4394.41|4394.4|4394.4|0
1641379710000|2022-01-05 10:48:30|4394.52|4394.52|4394.4|4394.4|4394.52|4394.52|4394.4|4394.4|0
1641379740000|2022-01-05 10:49:00|4394.09|4394.09|4394.09|4394.09|4394.09|4394.09|4394.09|4394.09|0
1641379760000|2022-01-05 10:49:20|4394.03|4394.03|4394.03|4394.03|4394.03|4394.03|4394.03|4394.03|0
1641379770000|2022-01-05 10:49:30|4393.72|4393.72|4393.72|4393.72|4393.72|4393.72|4393.72|4393.72|0
1641379790000|2022-01-05 10:49:50|4394.03|4394.03|4394.03|4394.03|4394.03|4394.03|4394.03|4394.03|0
1641379800000|2022-01-05 10:50:00|4393.41|4393.41|4393.41|4393.41|4393.41|4393.41|4393.41|4393.41|0
1641379810000|2022-01-05 10:50:10|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|0
1641379820000|2022-01-05 10:50:20|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|0
1641379830000|2022-01-05 10:50:30|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|0
1641379840000|2022-01-05 10:50:40|4393.41|4393.41|4393.44|4393.44|4393.44|4393.44|4393.41|4393.41|0
1641379870000|2022-01-05 10:51:10|4393.38|4393.38|4393.28|4393.28|4393.38|4393.38|4393.28|4393.28|0
1641379910000|2022-01-05 10:51:50|4392.34|4392.34|4392.34|4392.34|4392.34|4392.34|4392.34|4392.34|0
1641379920000|2022-01-05 10:52:00|4392.17|4392.17|4392.28|4392.28|4392.28|4392.28|4392.17|4392.17|0
1641379930000|2022-01-05 10:52:10|4392.4|4392.4|4392.73|4392.73|4392.73|4392.73|4392.4|4392.4|0
1641379940000|2022-01-05 10:52:20|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|0
1641379970000|2022-01-05 10:52:50|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|0
1641379980000|2022-01-05 10:53:00|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|0
1641380000000|2022-01-05 10:53:20|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|0
1641380030000|2022-01-05 10:53:50|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|0
1641380040000|2022-01-05 10:54:00|4392.51|4392.51|4392.39|4392.39|4392.51|4392.51|4392.39|4392.39|0
1641380050000|2022-01-05 10:54:10|4392.33|4392.33|4392.4|4392.4|4392.4|4392.4|4392.21|4392.21|0
1641380070000|2022-01-05 10:54:30|4392.09|4392.09|4392.18|4392.18|4392.4|4392.4|4392.09|4392.09|0
1641380090000|2022-01-05 10:54:50|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|0
1641380110000|2022-01-05 10:55:10|4392.78|4392.78|4392.76|4392.76|4392.78|4392.78|4392.76|4392.76|0
1641380130000|2022-01-05 10:55:30|4393.07|4393.07|4393|4393|4393.07|4393.07|4393|4393|0
1641380150000|2022-01-05 10:55:50|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|0
1641380160000|2022-01-05 10:56:00|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|0
1641380180000|2022-01-05 10:56:20|4393.65|4393.65|4393.04|4393.04|4393.65|4393.65|4393.04|4393.04|0
1641380190000|2022-01-05 10:56:30|4393.68|4393.68|4393.72|4393.72|4393.99|4393.99|4393.68|4393.68|0
1641380200000|2022-01-05 10:56:40|4393.7|4393.7|4393.87|4393.87|4393.87|4393.87|4393.7|4393.7|0
1641380220000|2022-01-05 10:57:00|4393.83|4393.83|4393.95|4393.95|4393.95|4393.95|4393.83|4393.83|0
1641380250000|2022-01-05 10:57:30|4394.04|4394.04|4394.04|4394.04|4394.04|4394.04|4394.04|4394.04|0
1641380280000|2022-01-05 10:58:00|4394.28|4394.28|4393.97|4393.97|4394.43|4394.43|4393.97|4393.97|0
1641380290000|2022-01-05 10:58:10|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|0
1641380300000|2022-01-05 10:58:20|4394.43|4394.43|4394.61|4394.61|4394.61|4394.61|4394.43|4394.43|0
1641380330000|2022-01-05 10:58:50|4394.55|4394.55|4394.43|4394.43|4394.55|4394.55|4394.43|4394.43|0
1641380340000|2022-01-05 10:59:00|4393.81|4393.81|4393.81|4393.81|4393.81|4393.81|4393.81|4393.81|0
1641380360000|2022-01-05 10:59:20|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|0
1641380380000|2022-01-05 10:59:40|4394.14|4394.14|4394.18|4394.18|4394.18|4394.18|4394.14|4394.14|0
1641380390000|2022-01-05 10:59:50|4394.08|4394.08|4393.93|4393.93|4394.08|4394.08|4393.93|4393.93|0
1641380410000|2022-01-05 11:00:10|4393.47|4393.47|4393.47|4393.47|4393.47|4393.47|4393.47|4393.47|0
1641380460000|2022-01-05 11:01:00|4393.35|4393.35|4393.23|4393.23|4393.54|4393.54|4393.23|4393.23|0
1641380470000|2022-01-05 11:01:10|4393.32|4393.32|4393.42|4393.42|4393.42|4393.42|4393.32|4393.32|0
1641380490000|2022-01-05 11:01:30|4393.51|4393.51|4393.51|4393.51|4393.51|4393.51|4393.51|4393.51|0
1641380520000|2022-01-05 11:02:00|4393.63|4393.63|4393.63|4393.63|4393.69|4393.69|4393.63|4393.63|0
1641380530000|2022-01-05 11:02:10|4393.32|4393.32|4393.01|4393.01|4393.32|4393.32|4393.01|4393.01|0
1641380560000|2022-01-05 11:02:40|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|0
1641380570000|2022-01-05 11:02:50|4392.46|4392.46|4392.34|4392.34|4392.46|4392.46|4392.34|4392.34|0
1641380580000|2022-01-05 11:03:00|4392.36|4392.36|4392.36|4392.36|4392.36|4392.36|4392.36|4392.36|0
1641380600000|2022-01-05 11:03:20|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|0
1641380610000|2022-01-05 11:03:30|4392.29|4392.29|4392.29|4392.29|4392.29|4392.29|4392.29|4392.29|0
1641380620000|2022-01-05 11:03:40|4391.89|4391.89|4390.96|4390.96|4391.89|4391.89|4390.96|4390.96|0
1641380630000|2022-01-05 11:03:50|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|0
1641380640000|2022-01-05 11:04:00|4391.09|4391.09|4391.39|4391.39|4391.39|4391.39|4391.08|4391.08|0
1641380650000|2022-01-05 11:04:10|4391.35|4391.35|4391.66|4391.66|4391.66|4391.66|4391.35|4391.35|0
1641380670000|2022-01-05 11:04:30|4391.82|4391.82|4391.82|4391.82|4391.82|4391.82|4391.82|4391.82|0
1641380700000|2022-01-05 11:05:00|4391.93|4391.93|4391.82|4391.82|4391.93|4391.93|4391.82|4391.82|0
1641380720000|2022-01-05 11:05:20|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|0
1641380750000|2022-01-05 11:05:50|4391.45|4391.45|4391.45|4391.45|4391.45|4391.45|4391.45|4391.45|0
1641380760000|2022-01-05 11:06:00|4391.4|4391.4|4390.76|4390.76|4391.4|4391.4|4390.76|4390.76|0
1641380770000|2022-01-05 11:06:10|4391.08|4391.08|4391.02|4391.02|4391.08|4391.08|4391.02|4391.02|0
1641380780000|2022-01-05 11:06:20|4391.18|4391.18|4390.87|4390.87|4391.18|4391.18|4390.87|4390.87|0
1641380790000|2022-01-05 11:06:30|4391.8|4391.8|4392.11|4392.11|4392.11|4392.11|4391.8|4391.8|0
1641380810000|2022-01-05 11:06:50|4392.23|4392.23|4392.66|4392.66|4392.66|4392.66|4392.23|4392.23|0
1641380840000|2022-01-05 11:07:20|4392.57|4392.57|4392.57|4392.57|4392.57|4392.57|4392.57|4392.57|0
1641380850000|2022-01-05 11:07:30|4392.51|4392.51|4392.51|4392.51|4392.51|4392.51|4392.51|4392.51|0
1641380860000|2022-01-05 11:07:40|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|0
1641380900000|2022-01-05 11:08:20|4391.36|4391.36|4391.43|4391.43|4391.43|4391.43|4391.28|4391.28|0
1641380910000|2022-01-05 11:08:30|4391.24|4391.24|4391.09|4391.09|4391.24|4391.24|4391.09|4391.09|0
1641380920000|2022-01-05 11:08:40|4390.93|4390.93|4391.25|4391.25|4391.25|4391.25|4390.93|4390.93|0
1641380940000|2022-01-05 11:09:00|4391.22|4391.22|4391.53|4391.53|4391.53|4391.53|4391.22|4391.22|0
1641380950000|2022-01-05 11:09:10|4391.62|4391.62|4391.03|4391.03|4391.62|4391.62|4391.03|4391.03|0
1641380970000|2022-01-05 11:09:30|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|0
1641380980000|2022-01-05 11:09:40|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|0
1641381000000|2022-01-05 11:10:00|4390.97|4390.97|4390.51|4390.51|4390.97|4390.97|4390.51|4390.51|0
1641381010000|2022-01-05 11:10:10|4390.66|4390.66|4390.66|4390.66|4390.66|4390.66|4390.66|4390.66|0
1641381020000|2022-01-05 11:10:20|4390.51|4390.51|4390.72|4390.72|4390.72|4390.72|4390.51|4390.51|0
1641381040000|2022-01-05 11:10:40|4390.41|4390.41|4390.26|4390.26|4390.41|4390.41|4390.26|4390.26|0
1641381070000|2022-01-05 11:11:10|4390.41|4390.41|4390.31|4390.31|4390.41|4390.41|4390.31|4390.31|0
1641381080000|2022-01-05 11:11:20|4390.16|4390.16|4390.34|4390.34|4390.34|4390.34|4390.16|4390.16|0
1641381090000|2022-01-05 11:11:30|4390.03|4390.03|4390.15|4390.15|4390.15|4390.15|4390.03|4390.03|0
1641381100000|2022-01-05 11:11:40|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|0
1641381110000|2022-01-05 11:11:50|4390.39|4390.39|4390.08|4390.08|4390.39|4390.39|4390.08|4390.08|0
1641381120000|2022-01-05 11:12:00|4389.77|4389.77|4389.46|4389.46|4389.77|4389.77|4389.46|4389.46|0
1641381140000|2022-01-05 11:12:20|4389.52|4389.52|4389.52|4389.52|4389.58|4389.58|4389.52|4389.52|0
1641381150000|2022-01-05 11:12:30|4389.68|4389.68|4389.99|4389.99|4389.99|4389.99|4389.68|4389.68|0
1641381170000|2022-01-05 11:12:50|4389.81|4389.81|4389.99|4389.99|4389.99|4389.99|4389.81|4389.81|0
1641381180000|2022-01-05 11:13:00|4390.14|4390.14|4391.54|4391.54|4391.54|4391.54|4390.14|4390.14|0
1641381200000|2022-01-05 11:13:20|4391.63|4391.63|4391.45|4391.45|4391.63|4391.63|4391.45|4391.45|0
1641381210000|2022-01-05 11:13:30|4390.52|4390.52|4390.52|4390.52|4390.52|4390.52|4390.52|4390.52|0
1641381230000|2022-01-05 11:13:50|4390.58|4390.58|4389.96|4389.96|4390.58|4390.58|4389.96|4389.96|0
1641381240000|2022-01-05 11:14:00|4390.08|4390.08|4390.08|4390.08|4390.08|4390.08|4390.08|4390.08|0
1641381260000|2022-01-05 11:14:20|4389.98|4389.98|4389.98|4389.98|4389.98|4389.98|4389.89|4389.89|0
1641381270000|2022-01-05 11:14:30|4390.29|4390.29|4390.29|4390.29|4390.29|4390.29|4390.29|4390.29|0
1641381280000|2022-01-05 11:14:40|4390.91|4390.91|4390.61|4390.61|4390.91|4390.91|4390.61|4390.61|0
1641381310000|2022-01-05 11:15:10|4390.46|4390.46|4390.31|4390.31|4390.46|4390.46|4390.31|4390.31|0
1641381320000|2022-01-05 11:15:20|4390.21|4390.21|4389.9|4389.9|4390.21|4390.21|4389.9|4389.9|0
1641381340000|2022-01-05 11:15:40|4389.96|4389.96|4389.99|4389.99|4390.05|4390.05|4389.96|4389.96|0
1641381350000|2022-01-05 11:15:50|4390.31|4390.31|4390.31|4390.31|4390.31|4390.31|4390.31|4390.31|0
1641381370000|2022-01-05 11:16:10|4390.93|4390.93|4390.93|4390.93|4390.93|4390.93|4390.93|4390.93|0
1641381380000|2022-01-05 11:16:20|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|0
1641381390000|2022-01-05 11:16:30|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|0
1641381400000|2022-01-05 11:16:40|4390.82|4390.82|4390.82|4390.82|4390.82|4390.82|4390.82|4390.82|0
1641381410000|2022-01-05 11:16:50|4390.79|4390.79|4390.47|4390.47|4391.09|4391.09|4390.47|4390.47|0
1641381420000|2022-01-05 11:17:00|4390.78|4390.78|4390.96|4390.96|4390.96|4390.96|4390.78|4390.78|0
1641381430000|2022-01-05 11:17:10|4391.58|4391.58|4391.52|4391.52|4391.58|4391.58|4391.52|4391.52|0
1641381440000|2022-01-05 11:17:20|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|0
1641381460000|2022-01-05 11:17:40|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|0
1641381470000|2022-01-05 11:17:50|4392.21|4392.21|4392.36|4392.36|4392.36|4392.36|4392.21|4392.21|0
1641381490000|2022-01-05 11:18:10|4392.05|4392.05|4392.05|4392.05|4392.05|4392.05|4392.05|4392.05|0
1641381500000|2022-01-05 11:18:20|4391.43|4391.43|4391.68|4391.68|4391.68|4391.68|4391.43|4391.43|0
1641381510000|2022-01-05 11:18:30|4391.7|4391.7|4392.35|4392.35|4392.35|4392.35|4391.7|4391.7|0
1641381530000|2022-01-05 11:18:50|4392.47|4392.47|4392.47|4392.47|4392.47|4392.47|4392.47|4392.47|0
1641381550000|2022-01-05 11:19:10|4392.42|4392.42|4392.47|4392.47|4392.47|4392.47|4392.42|4392.42|0
1641381560000|2022-01-05 11:19:20|4392.41|4392.41|4391.48|4391.48|4392.41|4392.41|4391.48|4391.48|0
1641381580000|2022-01-05 11:19:40|4391.42|4391.42|4391.48|4391.48|4391.48|4391.48|4391.42|4391.42|0
1641381590000|2022-01-05 11:19:50|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|0
1641381600000|2022-01-05 11:20:00|4391.26|4391.26|4390.95|4390.95|4391.26|4391.26|4390.95|4390.95|0
1641381620000|2022-01-05 11:20:20|4391.11|4391.11|4391.11|4391.11|4391.11|4391.11|4391.11|4391.11|0
1641381680000|2022-01-05 11:21:20|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|0
1641381690000|2022-01-05 11:21:30|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|0
1641381700000|2022-01-05 11:21:40|4391.84|4391.84|4392.08|4392.08|4392.08|4392.08|4391.84|4391.84|0
1641381720000|2022-01-05 11:22:00|4392.39|4392.39|4392.33|4392.33|4392.39|4392.39|4392.33|4392.33|0
1641381730000|2022-01-05 11:22:10|4392.27|4392.27|4392.27|4392.27|4392.27|4392.27|4392.27|4392.27|0
1641381740000|2022-01-05 11:22:20|4392.89|4392.89|4392.89|4392.89|4392.89|4392.89|4392.84|4392.84|0
1641381750000|2022-01-05 11:22:30|4392.94|4392.94|4392.94|4392.94|4392.94|4392.94|4392.94|4392.94|0
1641381760000|2022-01-05 11:22:40|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|0
1641381780000|2022-01-05 11:23:00|4392.7|4392.7|4393.62|4393.62|4393.62|4393.62|4392.7|4392.7|0
1641381790000|2022-01-05 11:23:10|4393.51|4393.51|4393.51|4393.51|4393.51|4393.51|4393.51|4393.51|0
1641381800000|2022-01-05 11:23:20|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|0
1641381830000|2022-01-05 11:23:50|4393.62|4393.62|4393.12|4393.12|4393.62|4393.62|4393|4393|0
1641381840000|2022-01-05 11:24:00|4392.5|4392.5|4392.77|4392.77|4392.96|4392.96|4392.5|4392.5|0
1641381860000|2022-01-05 11:24:20|4393.09|4393.09|4393.09|4393.09|4393.09|4393.09|4393.09|4393.09|0
1641381880000|2022-01-05 11:24:40|4392.77|4392.77|4392.77|4392.77|4392.77|4392.77|4392.77|4392.77|0
1641381900000|2022-01-05 11:25:00|4392.68|4392.68|4392.53|4392.53|4392.68|4392.68|4392.49|4392.49|0
1641381910000|2022-01-05 11:25:10|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|0
1641381930000|2022-01-05 11:25:30|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|0
1641381940000|2022-01-05 11:25:40|4392.62|4392.62|4392.93|4392.93|4392.93|4392.93|4392.62|4392.62|0
1641381950000|2022-01-05 11:25:50|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|0
1641381970000|2022-01-05 11:26:10|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|0
1641382010000|2022-01-05 11:26:50|4392.38|4392.38|4392.38|4392.38|4392.38|4392.38|4392.38|4392.38|0
1641382020000|2022-01-05 11:27:00|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|0
1641382030000|2022-01-05 11:27:10|4392.81|4392.81|4392.93|4392.93|4392.99|4392.99|4392.81|4392.81|0
1641382050000|2022-01-05 11:27:30|4392.62|4392.62|4392.93|4392.93|4392.93|4392.93|4392.62|4392.62|0
1641382090000|2022-01-05 11:28:10|4393.55|4393.55|4393.55|4393.55|4393.55|4393.55|4393.55|4393.55|0
1641382100000|2022-01-05 11:28:20|4393.39|4393.39|4393.16|4393.16|4393.39|4393.39|4393.16|4393.16|0
1641382110000|2022-01-05 11:28:30|4393.1|4393.1|4393.1|4393.1|4393.1|4393.1|4393.1|4393.1|0
1641382120000|2022-01-05 11:28:40|4392.94|4392.94|4392.51|4392.51|4392.94|4392.94|4392.51|4392.51|0
1641382130000|2022-01-05 11:28:50|4392.45|4392.45|4393.11|4393.11|4393.39|4393.39|4392.45|4392.45|0
1641382160000|2022-01-05 11:29:20|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|0
1641382170000|2022-01-05 11:29:30|4393.21|4393.21|4393.39|4393.39|4393.39|4393.39|4393.21|4393.21|0
1641382190000|2022-01-05 11:29:50|4392.15|4392.15|4391.84|4391.84|4392.15|4392.15|4391.84|4391.84|0
1641382200000|2022-01-05 11:30:00|4391.77|4391.77|4391.67|4391.67|4391.77|4391.77|4391.67|4391.67|0
1641382210000|2022-01-05 11:30:10|4391.77|4391.77|4391.92|4391.92|4391.92|4391.92|4391.77|4391.77|0
1641382220000|2022-01-05 11:30:20|4391.94|4391.94|4391.94|4391.94|4391.94|4391.94|4391.94|4391.94|0
1641382230000|2022-01-05 11:30:30|4391.99|4391.99|4391.99|4391.99|4391.99|4391.99|4391.99|4391.99|0
1641382240000|2022-01-05 11:30:40|4392.21|4392.21|4392.83|4392.83|4392.83|4392.83|4392.21|4392.21|0
1641382250000|2022-01-05 11:30:50|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|0
1641382260000|2022-01-05 11:31:00|4393.55|4393.55|4393.6|4393.6|4393.6|4393.6|4393.55|4393.55|0
1641382280000|2022-01-05 11:31:20|4393.66|4393.66|4393.66|4393.66|4393.66|4393.66|4393.66|4393.66|0
1641382310000|2022-01-05 11:31:50|4393.84|4393.84|4393.84|4393.84|4393.84|4393.84|4393.84|4393.84|0
1641382320000|2022-01-05 11:32:00|4393.9|4393.9|4393.65|4393.65|4393.9|4393.9|4393.65|4393.65|0
1641382350000|2022-01-05 11:32:30|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|0
1641382360000|2022-01-05 11:32:40|4394.9|4394.9|4393.54|4393.54|4394.9|4394.9|4393.54|4393.54|0
1641382370000|2022-01-05 11:32:50|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|0
1641382480000|2022-01-05 11:34:40|4392.92|4392.92|4392.45|4392.45|4392.92|4392.92|4392.45|4392.45|0
1641382500000|2022-01-05 11:35:00|4392.05|4392.05|4391.5|4391.5|4392.05|4392.05|4391.5|4391.5|0
1641382510000|2022-01-05 11:35:10|4391.59|4391.59|4391.51|4391.51|4391.59|4391.59|4391.51|4391.51|0
1641382520000|2022-01-05 11:35:20|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|0
1641382530000|2022-01-05 11:35:30|4391.49|4391.49|4391.43|4391.43|4391.49|4391.49|4391.43|4391.43|0
1641382540000|2022-01-05 11:35:40|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|0
1641382550000|2022-01-05 11:35:50|4391.43|4391.43|4391.58|4391.58|4391.58|4391.58|4391.43|4391.43|0
1641382560000|2022-01-05 11:36:00|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|0
1641382570000|2022-01-05 11:36:10|4391.33|4391.33|4391.21|4391.21|4391.39|4391.39|4391.21|4391.21|0
1641382580000|2022-01-05 11:36:20|4390.97|4390.97|4391.09|4391.09|4391.09|4391.09|4390.97|4390.97|0
1641382590000|2022-01-05 11:36:30|4391.15|4391.15|4391.83|4391.83|4391.83|4391.83|4391.15|4391.15|0
1641382600000|2022-01-05 11:36:40|4391.75|4391.75|4391.69|4391.69|4391.75|4391.75|4391.69|4391.69|0
1641382610000|2022-01-05 11:36:50|4391.75|4391.75|4391.81|4391.81|4391.81|4391.81|4391.75|4391.75|0
1641382620000|2022-01-05 11:37:00|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|0
1641382630000|2022-01-05 11:37:10|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|0
1641382640000|2022-01-05 11:37:20|4392.32|4392.32|4392.26|4392.26|4392.32|4392.32|4392.26|4392.26|0
1641382650000|2022-01-05 11:37:30|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|0
1641382660000|2022-01-05 11:37:40|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|0
1641382680000|2022-01-05 11:38:00|4390.89|4390.89|4390.89|4390.89|4390.89|4390.89|4390.89|4390.89|0
1641382700000|2022-01-05 11:38:20|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|0
1641382710000|2022-01-05 11:38:30|4390.56|4390.56|4390.56|4390.56|4390.56|4390.56|4390.56|4390.56|0
1641382720000|2022-01-05 11:38:40|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|0
1641382730000|2022-01-05 11:38:50|4390.26|4390.26|4390.31|4390.31|4390.31|4390.31|4390.26|4390.26|0
1641382740000|2022-01-05 11:39:00|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|0
1641382750000|2022-01-05 11:39:10|4390.13|4390.13|4390.28|4390.28|4390.28|4390.28|4390.13|4390.13|0
1641382760000|2022-01-05 11:39:20|4390.32|4390.32|4390.32|4390.32|4390.32|4390.32|4390.32|4390.32|0
1641382780000|2022-01-05 11:39:40|4390.37|4390.37|4390.42|4390.42|4390.42|4390.42|4390.37|4390.37|0
1641382800000|2022-01-05 11:40:00|4389.49|4389.49|4389.49|4389.49|4389.49|4389.49|4389.49|4389.49|0
1641382810000|2022-01-05 11:40:10|4389.8|4389.8|4389.68|4389.68|4389.8|4389.8|4389.68|4389.68|0
1641382830000|2022-01-05 11:40:30|4390|4390|4390|4390|4390|4390|4390|4390|0
1641382860000|2022-01-05 11:41:00|4389.69|4389.69|4389.22|4389.22|4389.69|4389.69|4389.22|4389.22|0
1641382870000|2022-01-05 11:41:10|4388.92|4388.92|4388.45|4388.45|4388.92|4388.92|4388.45|4388.45|0
1641382880000|2022-01-05 11:41:20|4388.61|4388.61|4388.3|4388.3|4388.61|4388.61|4388.3|4388.3|0
1641382910000|2022-01-05 11:41:50|4388.14|4388.14|4388.14|4388.14|4388.14|4388.14|4388.14|4388.14|0
1641382920000|2022-01-05 11:42:00|4388.3|4388.3|4388.3|4388.3|4388.3|4388.3|4388.3|4388.3|0
1641382930000|2022-01-05 11:42:10|4388.35|4388.35|4388.41|4388.41|4388.41|4388.41|4388.35|4388.35|0
1641382950000|2022-01-05 11:42:30|4388.47|4388.47|4388.37|4388.37|4388.52|4388.52|4388.37|4388.37|0
1641382980000|2022-01-05 11:43:00|4388.33|4388.33|4388.33|4388.33|4388.33|4388.33|4388.33|4388.33|0
1641383000000|2022-01-05 11:43:20|4388.24|4388.24|4388.24|4388.24|4388.24|4388.24|4388.24|4388.24|0
1641383010000|2022-01-05 11:43:30|4388.08|4388.08|4387.15|4387.15|4388.08|4388.08|4387.15|4387.15|0
1641383020000|2022-01-05 11:43:40|4386.84|4386.84|4386.71|4386.71|4386.84|4386.84|4386.71|4386.71|0
1641383030000|2022-01-05 11:43:50|4386.53|4386.53|4386.53|4386.53|4386.53|4386.53|4386.53|4386.53|0
1641383040000|2022-01-05 11:44:00|4386.71|4386.71|4386.71|4386.71|4386.71|4386.71|4386.71|4386.71|0
1641383050000|2022-01-05 11:44:10|4386.83|4386.83|4386.62|4386.62|4386.83|4386.83|4386.62|4386.62|0
1641383060000|2022-01-05 11:44:20|4386.64|4386.64|4386.67|4386.67|4386.67|4386.67|4386.64|4386.64|0
1641383070000|2022-01-05 11:44:30|4386.51|4386.51|4386.51|4386.51|4386.51|4386.51|4386.51|4386.51|0
1641383080000|2022-01-05 11:44:40|4386.67|4386.67|4386.65|4386.65|4387.35|4387.35|4386.65|4386.65|0
1641383090000|2022-01-05 11:44:50|4386.59|4386.59|4386.59|4386.59|4386.59|4386.59|4386.59|4386.59|0
1641383110000|2022-01-05 11:45:10|4386.38|4386.38|4385.56|4385.56|4386.38|4386.38|4385.56|4385.56|0
1641383130000|2022-01-05 11:45:30|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|0
1641383140000|2022-01-05 11:45:40|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|0
1641383160000|2022-01-05 11:46:00|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|0
1641383170000|2022-01-05 11:46:10|4385.31|4385.31|4385.35|4385.35|4385.35|4385.35|4385.31|4385.31|0
1641383180000|2022-01-05 11:46:20|4385.27|4385.27|4385.27|4385.27|4385.27|4385.27|4385.27|4385.27|0
1641383190000|2022-01-05 11:46:30|4384.9|4384.9|4384.85|4384.85|4384.9|4384.9|4384.77|4384.77|0
1641383210000|2022-01-05 11:46:50|4384.54|4384.54|4384.54|4384.54|4384.54|4384.54|4384.54|4384.54|0
1641383240000|2022-01-05 11:47:20|4384.72|4384.72|4384.75|4384.75|4384.81|4384.81|4384.72|4384.72|0
1641383250000|2022-01-05 11:47:30|4384.69|4384.69|4384.46|4384.46|4384.69|4384.69|4384.46|4384.46|0
1641383260000|2022-01-05 11:47:40|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|0
1641383310000|2022-01-05 11:48:30|4384.92|4384.92|4385.39|4385.39|4385.39|4385.39|4384.92|4384.92|0
1641383340000|2022-01-05 11:49:00|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|0
1641383350000|2022-01-05 11:49:10|4385.78|4385.78|4386.09|4386.09|4386.09|4386.09|4385.78|4385.78|0
1641383360000|2022-01-05 11:49:20|4386.21|4386.21|4386.21|4386.21|4386.21|4386.21|4386.21|4386.21|0
1641383370000|2022-01-05 11:49:30|4386.27|4386.27|4386.21|4386.21|4386.27|4386.27|4386.21|4386.21|0
1641383380000|2022-01-05 11:49:40|4386.37|4386.37|4386.51|4386.51|4386.51|4386.51|4386.37|4386.37|0
1641383410000|2022-01-05 11:50:10|4386.2|4386.2|4386.2|4386.2|4386.2|4386.2|4386.2|4386.2|0
1641383430000|2022-01-05 11:50:30|4385.89|4385.89|4385.89|4385.89|4385.89|4385.89|4385.89|4385.89|0
1641383500000|2022-01-05 11:51:40|4385.42|4385.42|4385.24|4385.24|4385.42|4385.42|4385.24|4385.24|0
1641383510000|2022-01-05 11:51:50|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|0
1641383520000|2022-01-05 11:52:00|4384.71|4384.71|4384.71|4384.71|4384.71|4384.71|4384.71|4384.71|0
1641383530000|2022-01-05 11:52:10|4384.62|4384.62|4384.16|4384.16|4384.62|4384.62|4384.16|4384.16|0
1641383540000|2022-01-05 11:52:20|4384.01|4384.01|4384.06|4384.06|4384.06|4384.06|4384.01|4384.01|0
1641383570000|2022-01-05 11:52:50|4383.97|4383.97|4383.97|4383.97|4383.97|4383.97|4383.97|4383.97|0
1641383580000|2022-01-05 11:53:00|4384.06|4384.06|4384.06|4384.06|4384.06|4384.06|4384.01|4384.01|0
1641383590000|2022-01-05 11:53:10|4384.38|4384.38|4384.01|4384.01|4384.38|4384.38|4384.01|4384.01|0
1641383610000|2022-01-05 11:53:30|4383.69|4383.69|4383.69|4383.69|4383.69|4383.69|4383.69|4383.69|0
1641383620000|2022-01-05 11:53:40|4383.81|4383.81|4383.87|4383.87|4383.87|4383.87|4383.75|4383.75|0
1641383640000|2022-01-05 11:54:00|4383.81|4383.81|4383.81|4383.81|4383.81|4383.81|4383.81|4383.81|0
1641383650000|2022-01-05 11:54:10|4383.75|4383.75|4383.81|4383.81|4383.81|4383.81|4383.75|4383.75|0
1641383670000|2022-01-05 11:54:30|4383.66|4383.66|4383.19|4383.19|4383.66|4383.66|4383.19|4383.19|0
1641383730000|2022-01-05 11:55:30|4383.5|4383.5|4383.81|4383.81|4383.81|4383.81|4383.5|4383.5|0
1641383790000|2022-01-05 11:56:30|4383.97|4383.97|4383.97|4383.97|4383.97|4383.97|4383.97|4383.97|0
1641383820000|2022-01-05 11:57:00|4383.73|4383.73|4383.73|4383.73|4383.85|4383.85|4383.73|4383.73|0
1641383830000|2022-01-05 11:57:10|4383.79|4383.79|4383.79|4383.79|4383.79|4383.79|4383.79|4383.79|0
1641383840000|2022-01-05 11:57:20|4383.7|4383.7|4383.7|4383.7|4383.7|4383.7|4383.7|4383.7|0
1641383860000|2022-01-05 11:57:40|4384.01|4384.01|4384.63|4384.63|4384.63|4384.63|4384.01|4384.01|0
1641383900000|2022-01-05 11:58:20|4384.01|4384.01|4382.83|4382.83|4384.01|4384.01|4382.83|4382.83|0
1641383910000|2022-01-05 11:58:30|4382.52|4382.52|4381.65|4381.65|4382.52|4382.52|4381.65|4381.65|0
1641383920000|2022-01-05 11:58:40|4381.8|4381.8|4382.14|4382.14|4382.14|4382.14|4381.8|4381.8|0
1641383950000|2022-01-05 11:59:10|4382.2|4382.2|4382.2|4382.2|4382.2|4382.2|4382.2|4382.2|0
1641383960000|2022-01-05 11:59:20|4382.35|4382.35|4382.35|4382.35|4382.35|4382.35|4382.35|4382.35|0
1641383970000|2022-01-05 11:59:30|4381.73|4381.73|4381.73|4381.73|4381.73|4381.73|4381.73|4381.73|0
1641383980000|2022-01-05 11:59:40|4381.58|4381.58|4380.84|4380.84|4381.58|4381.58|4380.73|4380.73|0
1641383990000|2022-01-05 11:59:50|4380.92|4380.92|4381.58|4381.58|4381.58|4381.58|4380.92|4380.92|0
1641384000000|2022-01-05 12:00:00|4381.27|4381.27|4381.82|4381.82|4381.82|4381.82|4380.65|4380.65|0
1641384010000|2022-01-05 12:00:10|4381.87|4381.87|4381.25|4381.25|4381.87|4381.87|4381.25|4381.25|0
1641384020000|2022-01-05 12:00:20|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|0
1641384030000|2022-01-05 12:00:30|4382.33|4382.33|4382.49|4382.49|4382.49|4382.49|4382.33|4382.33|0
1641384040000|2022-01-05 12:00:40|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|0
1641384070000|2022-01-05 12:01:10|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|0
1641384120000|2022-01-05 12:02:00|4383.26|4383.26|4383.26|4383.26|4383.26|4383.26|4383.26|4383.26|0
1641384150000|2022-01-05 12:02:30|4383.11|4383.11|4382.74|4382.74|4383.11|4383.11|4382.64|4382.64|0
1641384160000|2022-01-05 12:02:40|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|0
1641384180000|2022-01-05 12:03:00|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|0
1641384190000|2022-01-05 12:03:10|4381.87|4381.87|4381.32|4381.32|4381.87|4381.87|4381.32|4381.32|0
1641384200000|2022-01-05 12:03:20|4381.34|4381.34|4381.34|4381.34|4381.34|4381.34|4381.34|4381.34|0
1641384220000|2022-01-05 12:03:40|4381.17|4381.17|4381.11|4381.11|4381.17|4381.17|4381.11|4381.11|0
1641384230000|2022-01-05 12:03:50|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|0
1641384240000|2022-01-05 12:04:00|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|0
1641384280000|2022-01-05 12:04:40|4381.42|4381.42|4381.48|4381.48|4381.48|4381.48|4381.36|4381.36|0
1641384300000|2022-01-05 12:05:00|4381.38|4381.38|4381.38|4381.38|4381.38|4381.38|4381.38|4381.38|0
1641384310000|2022-01-05 12:05:10|4381.5|4381.5|4381.56|4381.56|4381.56|4381.56|4381.5|4381.5|0
1641384320000|2022-01-05 12:05:20|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|0
1641384330000|2022-01-05 12:05:30|4380.96|4380.96|4380.96|4380.96|4380.96|4380.96|4380.96|4380.96|0
1641384370000|2022-01-05 12:06:10|4381.28|4381.28|4381.28|4381.28|4381.28|4381.28|4381.28|4381.28|0
1641384390000|2022-01-05 12:06:30|4381.43|4381.43|4381.43|4381.43|4381.43|4381.43|4381.43|4381.43|0
1641384400000|2022-01-05 12:06:40|4381.39|4381.39|4381.76|4381.76|4381.76|4381.76|4381.39|4381.39|0
1641384420000|2022-01-05 12:07:00|4381.91|4381.91|4381.91|4381.91|4381.91|4381.91|4381.91|4381.91|0
1641384470000|2022-01-05 12:07:50|4382.22|4382.22|4382.22|4382.22|4382.22|4382.22|4382.22|4382.22|0
1641384500000|2022-01-05 12:08:20|4382.31|4382.31|4382.31|4382.31|4382.31|4382.31|4382.31|4382.31|0
1641384520000|2022-01-05 12:08:40|4382.4|4382.4|4382.4|4382.4|4382.4|4382.4|4382.4|4382.4|0
1641384550000|2022-01-05 12:09:10|4382.38|4382.38|4382.36|4382.36|4382.38|4382.38|4382.36|4382.36|0
1641384580000|2022-01-05 12:09:40|4381.74|4381.74|4381.74|4381.74|4381.74|4381.74|4381.74|4381.74|0
1641384590000|2022-01-05 12:09:50|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|0
1641384600000|2022-01-05 12:10:00|4381.62|4381.62|4382.18|4382.18|4382.18|4382.18|4381.62|4381.62|0
1641384610000|2022-01-05 12:10:10|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|0
1641384640000|2022-01-05 12:10:40|4382.21|4382.21|4382.21|4382.21|4382.21|4382.21|4382.21|4382.21|0
1641384650000|2022-01-05 12:10:50|4382.27|4382.27|4381.95|4381.95|4382.27|4382.27|4381.95|4381.95|0
1641384660000|2022-01-05 12:11:00|4381.64|4381.64|4381.34|4381.34|4381.64|4381.64|4381.34|4381.34|0
1641384680000|2022-01-05 12:11:20|4381.24|4381.24|4380.99|4380.99|4381.3|4381.3|4380.99|4380.99|0
1641384690000|2022-01-05 12:11:30|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|0
1641384720000|2022-01-05 12:12:00|4381.13|4381.13|4381.13|4381.13|4381.13|4381.13|4381.13|4381.13|0
1641384740000|2022-01-05 12:12:20|4381.2|4381.2|4381.2|4381.2|4381.2|4381.2|4381.2|4381.2|0
1641384770000|2022-01-05 12:12:50|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|0
1641384790000|2022-01-05 12:13:10|4380.95|4380.95|4380.95|4380.95|4380.95|4380.95|4380.95|4380.95|0
1641384810000|2022-01-05 12:13:30|4380.79|4380.79|4380.21|4380.21|4380.79|4380.79|4380.21|4380.21|0
1641384820000|2022-01-05 12:13:40|4380.35|4380.35|4380.35|4380.35|4380.35|4380.35|4380.35|4380.35|0
1641384830000|2022-01-05 12:13:50|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|0
1641384850000|2022-01-05 12:14:10|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|0
1641384860000|2022-01-05 12:14:20|4380.84|4380.84|4380.78|4380.78|4380.86|4380.86|4380.78|4380.78|0
1641384870000|2022-01-05 12:14:30|4380.6|4380.6|4380.66|4380.66|4380.66|4380.66|4380.6|4380.6|0
1641384890000|2022-01-05 12:14:50|4380.97|4380.97|4380.66|4380.66|4380.97|4380.97|4380.66|4380.66|0
1641384900000|2022-01-05 12:15:00|4380.57|4380.57|4380.57|4380.57|4380.57|4380.57|4380.57|4380.57|0
1641384920000|2022-01-05 12:15:20|4380.61|4380.61|4380.79|4380.79|4380.79|4380.79|4380.61|4380.61|0
1641384980000|2022-01-05 12:16:20|4380.71|4380.71|4380.71|4380.71|4380.71|4380.71|4380.71|4380.71|0
1641385010000|2022-01-05 12:16:50|4380.56|4380.56|4380.56|4380.56|4380.56|4380.56|4380.56|4380.56|0
1641385080000|2022-01-05 12:18:00|4380.25|4380.25|4380.25|4380.25|4380.25|4380.25|4380.25|4380.25|0
1641385090000|2022-01-05 12:18:10|4380.56|4380.56|4381.18|4381.18|4381.18|4381.18|4380.56|4380.56|0
1641385100000|2022-01-05 12:18:20|4381.06|4381.06|4381.06|4381.06|4381.06|4381.06|4381.06|4381.06|0
1641385140000|2022-01-05 12:19:00|4381.15|4381.15|4380.98|4380.98|4381.15|4381.15|4380.98|4380.98|0
1641385160000|2022-01-05 12:19:20|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|0
1641385170000|2022-01-05 12:19:30|4381.11|4381.11|4380.92|4380.92|4381.11|4381.11|4380.8|4380.8|0
1641385190000|2022-01-05 12:19:50|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|0
1641385240000|2022-01-05 12:20:40|4381.13|4381.13|4381.07|4381.07|4381.13|4381.13|4381.07|4381.07|0
1641385250000|2022-01-05 12:20:50|4380.98|4380.98|4380.98|4380.98|4380.98|4380.98|4380.98|4380.98|0
1641385260000|2022-01-05 12:21:00|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|0
1641385280000|2022-01-05 12:21:20|4380.86|4380.86|4380.86|4380.86|4380.86|4380.86|4380.86|4380.86|0
1641385300000|2022-01-05 12:21:40|4380.74|4380.74|4380.74|4380.74|4380.74|4380.74|4380.74|4380.74|0
1641385310000|2022-01-05 12:21:50|4380.68|4380.68|4380.63|4380.63|4380.68|4380.68|4380.63|4380.63|0
1641385320000|2022-01-05 12:22:00|4380.39|4380.39|4380.83|4380.83|4380.88|4380.88|4380.39|4380.39|0
1641385340000|2022-01-05 12:22:20|4380.95|4380.95|4380.95|4380.95|4380.95|4380.95|4380.95|4380.95|0
1641385350000|2022-01-05 12:22:30|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|0
1641385360000|2022-01-05 12:22:40|4380.7|4380.7|4380.39|4380.39|4380.7|4380.7|4380.24|4380.24|0
1641385390000|2022-01-05 12:23:10|4380.27|4380.27|4380.27|4380.27|4380.27|4380.27|4380.27|4380.27|0
1641385430000|2022-01-05 12:23:50|4380.43|4380.43|4380.43|4380.43|4380.43|4380.43|4380.43|4380.43|0
1641385440000|2022-01-05 12:24:00|4380.11|4380.11|4380.23|4380.23|4380.23|4380.23|4380.11|4380.11|0
1641385460000|2022-01-05 12:24:20|4380.14|4380.14|4379.91|4379.91|4380.14|4380.14|4379.91|4379.91|0
1641385470000|2022-01-05 12:24:30|4379.29|4379.29|4379.55|4379.55|4379.55|4379.55|4379.24|4379.24|0
1641385480000|2022-01-05 12:24:40|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|0
1641385490000|2022-01-05 12:24:50|4379.31|4379.31|4379.31|4379.31|4379.31|4379.31|4379.31|4379.31|0
1641385520000|2022-01-05 12:25:20|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|0
1641385540000|2022-01-05 12:25:40|4379.8|4379.8|4379.86|4379.86|4380.02|4380.02|4379.8|4379.8|0
1641385570000|2022-01-05 12:26:10|4379.55|4379.55|4380.17|4380.17|4380.17|4380.17|4379.55|4379.55|0
1641385610000|2022-01-05 12:26:50|4380.33|4380.33|4380.57|4380.57|4380.57|4380.57|4380.33|4380.33|0
1641385620000|2022-01-05 12:27:00|4380.63|4380.63|4380.57|4380.57|4380.63|4380.63|4380.57|4380.57|0
1641385630000|2022-01-05 12:27:10|4380.63|4380.63|4380.63|4380.63|4380.63|4380.63|4380.63|4380.63|0
1641385650000|2022-01-05 12:27:30|4380.78|4380.78|4380.63|4380.63|4380.78|4380.78|4380.63|4380.63|0
1641385660000|2022-01-05 12:27:40|4380.94|4380.94|4381.25|4381.25|4381.25|4381.25|4380.94|4380.94|0
1641385670000|2022-01-05 12:27:50|4381.19|4381.19|4381.25|4381.25|4381.25|4381.25|4381.19|4381.19|0
1641385680000|2022-01-05 12:28:00|4380.94|4380.94|4380.94|4380.94|4380.94|4380.94|4380.94|4380.94|0
1641385730000|2022-01-05 12:28:50|4380.84|4380.84|4380.82|4380.82|4380.84|4380.84|4380.82|4380.82|0
1641385740000|2022-01-05 12:29:00|4380.84|4380.84|4380.09|4380.09|4380.89|4380.89|4380.09|4380.09|0
1641385750000|2022-01-05 12:29:10|4379.9|4379.9|4379.85|4379.85|4380|4380|4379.85|4379.85|0
1641385780000|2022-01-05 12:29:40|4379.97|4379.97|4379.97|4379.97|4379.97|4379.97|4379.97|4379.97|0
1641385790000|2022-01-05 12:29:50|4380.12|4380.12|4380.12|4380.12|4380.12|4380.12|4380.12|4380.12|0
1641385800000|2022-01-05 12:30:00|4380.17|4380.17|4380.24|4380.24|4380.29|4380.29|4380.17|4380.17|0
1641385810000|2022-01-05 12:30:10|4380.13|4380.13|4380.4|4380.4|4380.4|4380.4|4380.13|4380.13|0
1641385840000|2022-01-05 12:30:40|4380.24|4380.24|4380.24|4380.24|4380.24|4380.24|4380.2|4380.2|0
1641385860000|2022-01-05 12:31:00|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|0
1641385870000|2022-01-05 12:31:10|4381.58|4381.58|4381.58|4381.58|4381.58|4381.58|4381.58|4381.58|0
1641385910000|2022-01-05 12:31:50|4380.96|4380.96|4380.96|4380.96|4380.96|4380.96|4380.96|4380.96|0
1641385920000|2022-01-05 12:32:00|4381.27|4381.27|4381.36|4381.36|4381.36|4381.36|4381.27|4381.27|0
1641385940000|2022-01-05 12:32:20|4381.67|4381.67|4381.84|4381.84|4381.98|4381.98|4381.67|4381.67|0
1641385970000|2022-01-05 12:32:50|4381.72|4381.72|4381.72|4381.72|4381.72|4381.72|4381.72|4381.72|0
1641385980000|2022-01-05 12:33:00|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|0
1641385990000|2022-01-05 12:33:10|4381.48|4381.48|4381.53|4381.53|4381.65|4381.65|4381.48|4381.48|0
1641386030000|2022-01-05 12:33:50|4381.48|4381.48|4381.48|4381.48|4381.48|4381.48|4381.48|4381.48|0
1641386040000|2022-01-05 12:34:00|4381.42|4381.42|4381.73|4381.73|4381.73|4381.73|4381.36|4381.36|0
1641386080000|2022-01-05 12:34:40|4382.66|4382.66|4382.78|4382.78|4382.78|4382.78|4382.66|4382.66|0
1641386090000|2022-01-05 12:34:50|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|0
1641386110000|2022-01-05 12:35:10|4383.24|4383.24|4383.12|4383.12|4383.24|4383.24|4383.12|4383.12|0
1641386120000|2022-01-05 12:35:20|4383.28|4383.28|4383.1|4383.1|4383.28|4383.28|4383.1|4383.1|0
1641386140000|2022-01-05 12:35:40|4382.79|4382.79|4384.52|4384.52|4384.52|4384.52|4382.79|4382.79|0
1641386150000|2022-01-05 12:35:50|4384.05|4384.05|4383.99|4383.99|4384.05|4384.05|4383.99|4383.99|0
1641386170000|2022-01-05 12:36:10|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|0
1641386180000|2022-01-05 12:36:20|4384.36|4384.36|4384.36|4384.36|4384.36|4384.36|4384.36|4384.36|0
1641386190000|2022-01-05 12:36:30|4384.42|4384.42|4384.54|4384.54|4384.54|4384.54|4384.42|4384.42|0
1641386210000|2022-01-05 12:36:50|4384.42|4384.42|4384.42|4384.42|4384.42|4384.42|4384.42|4384.42|0
1641386220000|2022-01-05 12:37:00|4384.28|4384.28|4384.11|4384.11|4384.28|4384.28|4384.11|4384.11|0
1641386280000|2022-01-05 12:38:00|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|0
1641386290000|2022-01-05 12:38:10|4384.2|4384.2|4384.2|4384.2|4384.2|4384.2|4384.2|4384.2|0
1641386320000|2022-01-05 12:38:40|4384.08|4384.08|4384.08|4384.08|4384.08|4384.08|4384.08|4384.08|0
1641386340000|2022-01-05 12:39:00|4383.77|4383.77|4383.34|4383.34|4383.77|4383.77|4383.28|4383.28|0
1641386350000|2022-01-05 12:39:10|4383.22|4383.22|4383.46|4383.46|4383.46|4383.46|4383.22|4383.22|0
1641386370000|2022-01-05 12:39:30|4383.77|4383.77|4383.77|4383.77|4383.77|4383.77|4383.77|4383.77|0
1641386380000|2022-01-05 12:39:40|4383.61|4383.61|4383.61|4383.61|4383.61|4383.61|4383.61|4383.61|0
1641386390000|2022-01-05 12:39:50|4383.5|4383.5|4383.65|4383.65|4383.65|4383.65|4383.5|4383.5|0
1641386410000|2022-01-05 12:40:10|4383.34|4383.34|4382.72|4382.72|4383.34|4383.34|4382.72|4382.72|0
1641386430000|2022-01-05 12:40:30|4382.53|4382.53|4382.37|4382.37|4382.53|4382.53|4382.37|4382.37|0
1641386450000|2022-01-05 12:40:50|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|0
1641386460000|2022-01-05 12:41:00|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|0
1641386470000|2022-01-05 12:41:10|4382.31|4382.31|4382.31|4382.31|4382.31|4382.31|4382.31|4382.31|0
1641386480000|2022-01-05 12:41:20|4382|4382|4382|4382|4382|4382|4382|4382|0
1641386490000|2022-01-05 12:41:30|4381.69|4381.69|4381.38|4381.38|4381.69|4381.69|4381.38|4381.38|0
1641386500000|2022-01-05 12:41:40|4381.06|4381.06|4381.06|4381.06|4381.06|4381.06|4381.06|4381.06|0
1641386510000|2022-01-05 12:41:50|4380.75|4380.75|4380.75|4380.75|4380.75|4380.75|4380.75|4380.75|0
1641386520000|2022-01-05 12:42:00|4380.44|4380.44|4380.44|4380.44|4380.47|4380.47|4380.44|4380.44|0
1641386540000|2022-01-05 12:42:20|4380.75|4380.75|4380.66|4380.66|4380.75|4380.75|4380.66|4380.66|0
1641386570000|2022-01-05 12:42:50|4380.42|4380.42|4380.36|4380.36|4380.42|4380.42|4380.36|4380.36|0
1641386580000|2022-01-05 12:43:00|4380.19|4380.19|4380.07|4380.07|4380.25|4380.25|4380.07|4380.07|0
1641386590000|2022-01-05 12:43:10|4380.01|4380.01|4379.7|4379.7|4380.01|4380.01|4379.55|4379.55|0
1641386620000|2022-01-05 12:43:40|4379.58|4379.58|4378.34|4378.34|4379.58|4379.58|4378.34|4378.34|0
1641386630000|2022-01-05 12:43:50|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|0
1641386670000|2022-01-05 12:44:30|4378.53|4378.53|4378.29|4378.29|4378.53|4378.53|4378.29|4378.29|0
1641386680000|2022-01-05 12:44:40|4377.98|4377.98|4377.98|4377.98|4377.98|4377.98|4377.98|4377.98|0
1641386710000|2022-01-05 12:45:10|4377.86|4377.86|4377.86|4377.86|4377.86|4377.86|4377.86|4377.86|0
1641386730000|2022-01-05 12:45:30|4377.55|4377.55|4378.17|4378.17|4378.17|4378.17|4377.55|4377.55|0
1641386760000|2022-01-05 12:46:00|4377.55|4377.55|4376.6|4376.6|4377.55|4377.55|4376.6|4376.6|0
1641386770000|2022-01-05 12:46:10|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|0
1641386780000|2022-01-05 12:46:20|4376.66|4376.66|4376.72|4376.72|4376.72|4376.72|4376.54|4376.54|0
1641386790000|2022-01-05 12:46:30|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|0
1641386800000|2022-01-05 12:46:40|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|0
1641386830000|2022-01-05 12:47:10|4376.44|4376.44|4376.44|4376.44|4376.44|4376.44|4376.44|4376.44|0
1641386850000|2022-01-05 12:47:30|4376.4|4376.4|4376.4|4376.4|4376.4|4376.4|4376.4|4376.4|0
1641386910000|2022-01-05 12:48:30|4377.02|4377.02|4376.71|4376.71|4377.02|4377.02|4376.71|4376.71|0
1641386930000|2022-01-05 12:48:50|4376.74|4376.74|4377.05|4377.05|4377.05|4377.05|4376.74|4376.74|0
1641386940000|2022-01-05 12:49:00|4377.17|4377.17|4377.39|4377.39|4377.39|4377.39|4377.17|4377.17|0
1641386950000|2022-01-05 12:49:10|4377.15|4377.15|4377.15|4377.15|4377.15|4377.15|4377.15|4377.15|0
1641386960000|2022-01-05 12:49:20|4376.53|4376.53|4376.53|4376.53|4376.53|4376.53|4376.53|4376.53|0
1641386970000|2022-01-05 12:49:30|4376.47|4376.47|4375.76|4375.76|4376.47|4376.47|4375.76|4375.76|0
1641386990000|2022-01-05 12:49:50|4375.44|4375.44|4375.44|4375.44|4375.44|4375.44|4375.44|4375.44|0
1641387030000|2022-01-05 12:50:30|4375.13|4375.13|4375.13|4375.13|4375.13|4375.13|4375.13|4375.13|0
1641387050000|2022-01-05 12:50:50|4375.07|4375.07|4375.52|4375.52|4375.52|4375.52|4374.9|4374.9|0
1641387070000|2022-01-05 12:51:10|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|0
1641387120000|2022-01-05 12:52:00|4375.15|4375.15|4375.15|4375.15|4375.15|4375.15|4375.15|4375.15|0
1641387140000|2022-01-05 12:52:20|4375.46|4375.46|4375.61|4375.61|4375.61|4375.61|4375.46|4375.46|0
1641387150000|2022-01-05 12:52:30|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|0
1641387180000|2022-01-05 12:53:00|4375.61|4375.61|4375.43|4375.43|4375.61|4375.61|4375.32|4375.32|0
1641387190000|2022-01-05 12:53:10|4375.53|4375.53|4375.53|4375.53|4375.53|4375.53|4375.53|4375.53|0
1641387200000|2022-01-05 12:53:20|4375.68|4375.68|4375.53|4375.53|4375.68|4375.68|4375.53|4375.53|0
1641387210000|2022-01-05 12:53:30|4375.43|4375.43|4375.16|4375.16|4375.43|4375.43|4375.16|4375.16|0
1641387220000|2022-01-05 12:53:40|4375.32|4375.32|4375.23|4375.23|4375.32|4375.32|4375.23|4375.23|0
1641387300000|2022-01-05 12:55:00|4374.93|4374.93|4374.77|4374.77|4375.08|4375.08|4374.46|4374.46|0
1641387330000|2022-01-05 12:55:30|4374.92|4374.92|4374.7|4374.7|4374.92|4374.92|4374.7|4374.7|0
1641387380000|2022-01-05 12:56:20|4374.08|4374.08|4374.25|4374.25|4374.38|4374.38|4374.08|4374.08|0
1641387390000|2022-01-05 12:56:30|4374.19|4374.19|4374.19|4374.19|4374.19|4374.19|4374.19|4374.19|0
1641387400000|2022-01-05 12:56:40|4374.21|4374.21|4373.91|4373.91|4374.21|4374.21|4373.91|4373.91|0
1641387410000|2022-01-05 12:56:50|4373.68|4373.68|4373.58|4373.58|4373.68|4373.68|4373.58|4373.58|0
1641387420000|2022-01-05 12:57:00|4374.21|4374.21|4374.21|4374.21|4374.21|4374.21|4374.21|4374.21|0
1641387440000|2022-01-05 12:57:20|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|0
1641387450000|2022-01-05 12:57:30|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|0
1641387460000|2022-01-05 12:57:40|4373.93|4373.93|4374.09|4374.09|4374.09|4374.09|4373.93|4373.93|0
1641387470000|2022-01-05 12:57:50|4373.93|4373.93|4373.93|4373.93|4374.09|4374.09|4373.93|4373.93|0
1641387480000|2022-01-05 12:58:00|4373.76|4373.76|4373.76|4373.76|4373.87|4373.87|4373.76|4373.76|0
1641387490000|2022-01-05 12:58:10|4373.7|4373.7|4373.78|4373.78|4373.78|4373.78|4373.6|4373.6|0
1641387500000|2022-01-05 12:58:20|4373.84|4373.84|4373.84|4373.84|4373.84|4373.84|4373.84|4373.84|0
1641387510000|2022-01-05 12:58:30|4373.78|4373.78|4373.56|4373.56|4373.78|4373.78|4373.56|4373.56|0
1641387520000|2022-01-05 12:58:40|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|0
1641387560000|2022-01-05 12:59:20|4373.78|4373.78|4373.82|4373.82|4373.82|4373.82|4373.78|4373.78|0
1641387570000|2022-01-05 12:59:30|4373.2|4373.2|4373.1|4373.1|4373.2|4373.2|4373.1|4373.1|0
1641387580000|2022-01-05 12:59:40|4373.01|4373.01|4373.01|4373.01|4373.01|4373.01|4373.01|4373.01|0
1641387590000|2022-01-05 12:59:50|4373.19|4373.19|4373.25|4373.25|4373.25|4373.25|4373.01|4373.01|0
1641387600000|2022-01-05 13:00:00|4374.18|4374.18|4374.19|4374.19|4374.19|4374.19|4374.13|4374.13|0
1641387620000|2022-01-05 13:00:20|4374.01|4374.01|4374.37|4374.37|4374.37|4374.37|4374.01|4374.01|0
1641387630000|2022-01-05 13:00:30|4374.55|4374.55|4374.52|4374.52|4374.64|4374.64|4374.52|4374.52|0
1641387640000|2022-01-05 13:00:40|4374.67|4374.67|4374.62|4374.62|4374.67|4374.67|4374.56|4374.56|0
1641387650000|2022-01-05 13:00:50|4374.93|4374.93|4374.99|4374.99|4374.99|4374.99|4374.93|4374.93|0
1641387660000|2022-01-05 13:01:00|4375.14|4375.14|4374.83|4374.83|4375.14|4375.14|4374.83|4374.83|0
1641387670000|2022-01-05 13:01:10|4374.77|4374.77|4374.77|4374.77|4374.77|4374.77|4374.77|4374.77|0
1641387710000|2022-01-05 13:01:50|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|0
1641387720000|2022-01-05 13:02:00|4374.87|4374.87|4374.87|4374.87|4374.87|4374.87|4374.87|4374.87|0
1641387730000|2022-01-05 13:02:10|4374.69|4374.69|4373.95|4373.95|4374.69|4374.69|4373.95|4373.95|0
1641387740000|2022-01-05 13:02:20|4374.01|4374.01|4373.86|4373.86|4374.07|4374.07|4373.86|4373.86|0
1641387750000|2022-01-05 13:02:30|4373.7|4373.7|4373.52|4373.52|4373.7|4373.7|4373.52|4373.52|0
1641387760000|2022-01-05 13:02:40|4373.57|4373.57|4373.67|4373.67|4373.67|4373.67|4373.57|4373.57|0
1641387810000|2022-01-05 13:03:30|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|0
1641387820000|2022-01-05 13:03:40|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|0
1641387830000|2022-01-05 13:03:50|4373.75|4373.75|4373.75|4373.75|4373.75|4373.75|4373.75|4373.75|0
1641387890000|2022-01-05 13:04:50|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|0
1641387900000|2022-01-05 13:05:00|4372.82|4372.82|4372.51|4372.51|4372.82|4372.82|4372.51|4372.51|0
1641387920000|2022-01-05 13:05:20|4373.13|4373.13|4372.82|4372.82|4373.13|4373.13|4372.82|4372.82|0
1641387930000|2022-01-05 13:05:30|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|0
1641387940000|2022-01-05 13:05:40|4372.89|4372.89|4373.19|4373.19|4373.19|4373.19|4372.89|4372.89|0
1641387950000|2022-01-05 13:05:50|4373.13|4373.13|4373.22|4373.22|4373.22|4373.22|4373.13|4373.13|0
1641387960000|2022-01-05 13:06:00|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|0
1641387980000|2022-01-05 13:06:20|4373.56|4373.56|4373.46|4373.46|4373.91|4373.91|4373.46|4373.46|0
1641387990000|2022-01-05 13:06:30|4373.58|4373.58|4373.25|4373.25|4373.58|4373.58|4373.25|4373.25|0
1641388000000|2022-01-05 13:06:40|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|0
1641388010000|2022-01-05 13:06:50|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|0
1641388020000|2022-01-05 13:07:00|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|0
1641388040000|2022-01-05 13:07:20|4372.72|4372.72|4372.78|4372.78|4372.78|4372.78|4372.41|4372.41|0
1641388050000|2022-01-05 13:07:30|4372.84|4372.84|4373.02|4373.02|4373.02|4373.02|4372.84|4372.84|0
1641388080000|2022-01-05 13:08:00|4372.71|4372.71|4372.37|4372.37|4372.86|4372.86|4372.37|4372.37|0
1641388100000|2022-01-05 13:08:20|4372.53|4372.53|4373.4|4373.4|4373.4|4373.4|4372.53|4372.53|0
1641388110000|2022-01-05 13:08:30|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|0
1641388130000|2022-01-05 13:08:50|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|0
1641388140000|2022-01-05 13:09:00|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|0
1641388160000|2022-01-05 13:09:20|4373.37|4373.37|4373.37|4373.37|4373.37|4373.37|4373.37|4373.37|0
1641388170000|2022-01-05 13:09:30|4373.42|4373.42|4373.46|4373.46|4373.46|4373.46|4373.42|4373.42|0
1641388180000|2022-01-05 13:09:40|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|0
1641388190000|2022-01-05 13:09:50|4373.53|4373.53|4373.58|4373.58|4373.58|4373.58|4373.53|4373.53|0
1641388200000|2022-01-05 13:10:00|4373.27|4373.27|4373.27|4373.27|4373.27|4373.27|4373.27|4373.27|0
1641388220000|2022-01-05 13:10:20|4373.34|4373.34|4373.29|4373.29|4373.34|4373.34|4373.29|4373.29|0
1641388230000|2022-01-05 13:10:30|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|0
1641388270000|2022-01-05 13:11:10|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|0
1641388290000|2022-01-05 13:11:30|4373.5|4373.5|4373.68|4373.68|4373.68|4373.68|4373.5|4373.5|0
1641388300000|2022-01-05 13:11:40|4373.56|4373.56|4373.5|4373.5|4373.68|4373.68|4373.38|4373.38|0
1641388330000|2022-01-05 13:12:10|4373.48|4373.48|4373.48|4373.48|4373.48|4373.48|4373.48|4373.48|0
1641388360000|2022-01-05 13:12:40|4373.17|4373.17|4373.17|4373.17|4373.17|4373.17|4373.17|4373.17|0
1641388370000|2022-01-05 13:12:50|4372.86|4372.86|4372.86|4372.86|4372.86|4372.86|4372.86|4372.86|0
1641388380000|2022-01-05 13:13:00|4372.55|4372.55|4372.55|4372.55|4372.55|4372.55|4372.55|4372.55|0
1641388400000|2022-01-05 13:13:20|4372.86|4372.86|4372.86|4372.86|4372.86|4372.86|4372.86|4372.86|0
1641388410000|2022-01-05 13:13:30|4372.45|4372.45|4372.45|4372.45|4372.45|4372.45|4372.45|4372.45|0
1641388420000|2022-01-05 13:13:40|4372.35|4372.35|4372.14|4372.14|4372.45|4372.45|4372.14|4372.14|0
1641388440000|2022-01-05 13:14:00|4371.82|4371.82|4371.05|4371.05|4371.82|4371.82|4371.05|4371.05|0
1641388450000|2022-01-05 13:14:10|4371.01|4371.01|4370.97|4370.97|4371.01|4371.01|4370.97|4370.97|0
1641388480000|2022-01-05 13:14:40|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|0
1641388490000|2022-01-05 13:14:50|4371.59|4371.59|4371.59|4371.59|4371.59|4371.59|4371.59|4371.59|0
1641388500000|2022-01-05 13:15:00|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|0
1641388510000|2022-01-05 13:15:10|4371.84|4371.84|4372.79|4372.79|4372.79|4372.79|4371.84|4371.84|0
1641388520000|2022-01-05 13:15:20|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|0
1641388530000|2022-01-05 13:15:30|4372.41|4372.41|4372.06|4372.06|4372.68|4372.68|4372.06|4372.06|0
1641388540000|2022-01-05 13:15:40|4372.09|4372.09|4372.4|4372.4|4372.4|4372.4|4372.09|4372.09|0
1641388570000|2022-01-05 13:16:10|4372.42|4372.42|4372.42|4372.42|4372.42|4372.42|4372.42|4372.42|0
1641388580000|2022-01-05 13:16:20|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|0
1641388600000|2022-01-05 13:16:40|4372.29|4372.29|4372.31|4372.31|4372.31|4372.31|4372.08|4372.08|0
1641388640000|2022-01-05 13:17:20|4372.41|4372.41|4372.25|4372.25|4372.41|4372.41|4372.25|4372.25|0
1641388660000|2022-01-05 13:17:40|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|0
1641388680000|2022-01-05 13:18:00|4371.82|4371.82|4372|4372|4372|4372|4371.76|4371.76|0
1641388700000|2022-01-05 13:18:20|4371.94|4371.94|4371.82|4371.82|4371.94|4371.94|4371.82|4371.82|0
1641388710000|2022-01-05 13:18:30|4371.67|4371.67|4371.67|4371.67|4371.67|4371.67|4371.67|4371.67|0
1641388720000|2022-01-05 13:18:40|4371.98|4371.98|4372.37|4372.37|4372.44|4372.44|4371.98|4371.98|0
1641388740000|2022-01-05 13:19:00|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|0
1641388750000|2022-01-05 13:19:10|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|0
1641388800000|2022-01-05 13:20:00|4371.88|4371.88|4371.94|4371.94|4371.94|4371.94|4371.88|4371.88|0
1641388810000|2022-01-05 13:20:10|4372.03|4372.03|4372.03|4372.03|4372.03|4372.03|4372.03|4372.03|0
1641388820000|2022-01-05 13:20:20|4372.66|4372.66|4372.5|4372.5|4372.66|4372.66|4372.5|4372.5|0
1641388840000|2022-01-05 13:20:40|4372.81|4372.81|4372.91|4372.91|4372.91|4372.91|4372.81|4372.81|0
1641388870000|2022-01-05 13:21:10|4373.06|4373.06|4372.91|4372.91|4373.06|4373.06|4372.91|4372.91|0
1641388930000|2022-01-05 13:22:10|4372.73|4372.73|4372.63|4372.63|4372.73|4372.73|4372.63|4372.63|0
1641388940000|2022-01-05 13:22:20|4373.26|4373.26|4373.14|4373.14|4373.26|4373.26|4373.14|4373.14|0
1641388960000|2022-01-05 13:22:40|4373.19|4373.19|4373.19|4373.19|4373.19|4373.19|4373.19|4373.19|0
1641389000000|2022-01-05 13:23:20|4374.12|4374.12|4374.43|4374.43|4374.43|4374.43|4374.12|4374.12|0
1641389020000|2022-01-05 13:23:40|4374.55|4374.55|4374.7|4374.7|4374.7|4374.7|4374.55|4374.55|0
1641389050000|2022-01-05 13:24:10|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|0
1641389100000|2022-01-05 13:25:00|4374.84|4374.84|4374.89|4374.89|4374.89|4374.89|4374.84|4374.84|0
1641389120000|2022-01-05 13:25:20|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|0
1641389130000|2022-01-05 13:25:30|4374.31|4374.31|4374.62|4374.62|4374.62|4374.62|4374.31|4374.31|0
1641389190000|2022-01-05 13:26:30|4374.46|4374.46|4374.31|4374.31|4374.46|4374.46|4374.31|4374.31|0
1641389200000|2022-01-05 13:26:40|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|0
1641389240000|2022-01-05 13:27:20|4374.56|4374.56|4374.96|4374.96|4374.96|4374.96|4374.56|4374.56|0
1641389260000|2022-01-05 13:27:40|4375.27|4375.27|4375.27|4375.27|4375.27|4375.27|4375.27|4375.27|0
1641389270000|2022-01-05 13:27:50|4375.58|4375.58|4375.58|4375.58|4375.58|4375.58|4375.58|4375.58|0
1641389310000|2022-01-05 13:28:30|4375.68|4375.68|4375.68|4375.68|4375.68|4375.68|4375.68|4375.68|0
1641389330000|2022-01-05 13:28:50|4375.36|4375.36|4375.05|4375.05|4375.36|4375.36|4375.05|4375.05|0
1641389360000|2022-01-05 13:29:20|4374.93|4374.93|4374.88|4374.88|4374.93|4374.93|4374.88|4374.88|0
1641389370000|2022-01-05 13:29:30|4374.97|4374.97|4374.97|4374.97|4374.97|4374.97|4374.97|4374.97|0
1641389390000|2022-01-05 13:29:50|4374.92|4374.92|4374.92|4374.92|4374.92|4374.92|4374.92|4374.92|0
1641389400000|2022-01-05 13:30:00|4374.88|4374.88|4374.57|4374.57|4374.88|4374.88|4374.57|4374.57|0
1641389410000|2022-01-05 13:30:10|4374.1|4374.1|4374.1|4374.1|4374.1|4374.1|4374.1|4374.1|0
1641389430000|2022-01-05 13:30:30|4373.48|4373.48|4373.48|4373.48|4373.48|4373.48|4373.48|4373.48|0
1641389460000|2022-01-05 13:31:00|4373.18|4373.18|4373.01|4373.01|4373.18|4373.18|4373.01|4373.01|0
1641389470000|2022-01-05 13:31:10|4372.98|4372.98|4372.98|4372.98|4372.98|4372.98|4372.98|4372.98|0
1641389500000|2022-01-05 13:31:40|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|0
1641389560000|2022-01-05 13:32:40|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|0
1641389580000|2022-01-05 13:33:00|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|0
1641389610000|2022-01-05 13:33:30|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|0
1641389650000|2022-01-05 13:34:10|4373.26|4373.26|4373.26|4373.26|4373.26|4373.26|4373.26|4373.26|0
1641389690000|2022-01-05 13:34:50|4373.35|4373.35|4374.22|4374.22|4374.22|4374.22|4373.31|4373.31|0
1641389700000|2022-01-05 13:35:00|4374.37|4374.37|4373.68|4373.68|4374.37|4374.37|4373.68|4373.68|0
1641389710000|2022-01-05 13:35:10|4373.49|4373.49|4375.56|4375.56|4375.56|4375.56|4373.49|4373.49|0
1641389720000|2022-01-05 13:35:20|4375.61|4375.61|4375.24|4375.24|4375.61|4375.61|4375.14|4375.14|0
1641389730000|2022-01-05 13:35:30|4375.4|4375.4|4375.62|4375.62|4375.62|4375.62|4375.4|4375.4|0
1641389740000|2022-01-05 13:35:40|4375.72|4375.72|4375.76|4375.76|4375.76|4375.76|4375.72|4375.72|0
1641389750000|2022-01-05 13:35:50|4375.67|4375.67|4376.1|4376.1|4376.1|4376.1|4375.67|4375.67|0
1641389760000|2022-01-05 13:36:00|4376.28|4376.28|4377.43|4377.43|4377.43|4377.43|4376.1|4376.1|0
1641389770000|2022-01-05 13:36:10|4377.51|4377.51|4377.66|4377.66|4377.66|4377.66|4377.42|4377.42|0
1641389780000|2022-01-05 13:36:20|4377.7|4377.7|4377.21|4377.21|4377.83|4377.83|4377.21|4377.21|0
1641389790000|2022-01-05 13:36:30|4377.31|4377.31|4377.1|4377.1|4377.4|4377.4|4377.1|4377.1|0
1641389800000|2022-01-05 13:36:40|4377.19|4377.19|4377.37|4377.37|4377.37|4377.37|4376.91|4376.91|0
1641389810000|2022-01-05 13:36:50|4377.49|4377.49|4377.64|4377.64|4377.64|4377.64|4377.49|4377.49|0
1641389820000|2022-01-05 13:37:00|4377.66|4377.66|4377.64|4377.64|4377.66|4377.66|4377.64|4377.64|0
1641389830000|2022-01-05 13:37:10|4377.52|4377.52|4377.71|4377.71|4377.71|4377.71|4377.34|4377.34|0
1641389840000|2022-01-05 13:37:20|4377.8|4377.8|4377.94|4377.94|4377.99|4377.99|4377.8|4377.8|0
1641389850000|2022-01-05 13:37:30|4377.89|4377.89|4378.87|4378.87|4378.87|4378.87|4377.83|4377.83|0
1641389870000|2022-01-05 13:37:50|4379.81|4379.81|4379.18|4379.18|4379.81|4379.81|4379.18|4379.18|0
1641389880000|2022-01-05 13:38:00|4379.36|4379.36|4379.36|4379.36|4379.36|4379.36|4379.36|4379.36|0
1641389890000|2022-01-05 13:38:10|4379.42|4379.42|4379.88|4379.88|4379.88|4379.88|4379.42|4379.42|0
1641389900000|2022-01-05 13:38:20|4379.97|4379.97|4380.22|4380.22|4380.37|4380.37|4379.97|4379.97|0
1641389910000|2022-01-05 13:38:30|4379.6|4379.6|4379.6|4379.6|4379.6|4379.6|4379.6|4379.6|0
1641389920000|2022-01-05 13:38:40|4379.91|4379.91|4379.91|4379.91|4379.91|4379.91|4379.91|4379.91|0
1641389930000|2022-01-05 13:38:50|4379.82|4379.82|4379.63|4379.63|4379.82|4379.82|4379.63|4379.63|0
1641389940000|2022-01-05 13:39:00|4379.94|4379.94|4379.7|4379.7|4379.94|4379.94|4379.7|4379.7|0
1641389960000|2022-01-05 13:39:20|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|0
1641389970000|2022-01-05 13:39:30|4379.74|4379.74|4379.89|4379.89|4379.89|4379.89|4379.74|4379.74|0
1641389980000|2022-01-05 13:39:40|4380.2|4380.2|4380.2|4380.2|4380.2|4380.2|4380.2|4380.2|0
1641389990000|2022-01-05 13:39:50|4380.51|4380.51|4380.7|4380.7|4380.79|4380.79|4380.51|4380.51|0
1641390000000|2022-01-05 13:40:00|4381.02|4381.02|4380.42|4380.42|4381.08|4381.08|4380.42|4380.42|0
1641390010000|2022-01-05 13:40:10|4380.6|4380.6|4380.6|4380.6|4380.6|4380.6|4380.6|4380.6|0
1641390020000|2022-01-05 13:40:20|4380.72|4380.72|4380.68|4380.68|4380.72|4380.72|4380.68|4380.68|0
1641390050000|2022-01-05 13:40:50|4380.5|4380.5|4380.68|4380.68|4380.68|4380.68|4380.5|4380.5|0
1641390060000|2022-01-05 13:41:00|4380.18|4380.18|4379.37|4379.37|4380.18|4380.18|4379.37|4379.37|0
1641390080000|2022-01-05 13:41:20|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|0
1641390090000|2022-01-05 13:41:30|4380.11|4380.11|4380.49|4380.49|4380.49|4380.49|4380.11|4380.11|0
1641390100000|2022-01-05 13:41:40|4380.64|4380.64|4381|4381|4381|4381|4380.64|4380.64|0
1641390110000|2022-01-05 13:41:50|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|0
1641390130000|2022-01-05 13:42:10|4380.84|4380.84|4381.23|4381.23|4381.23|4381.23|4380.84|4380.84|0
1641390140000|2022-01-05 13:42:20|4382.04|4382.04|4382.5|4382.5|4382.5|4382.5|4382.04|4382.04|0
1641390150000|2022-01-05 13:42:30|4382.66|4382.66|4382.35|4382.35|4382.66|4382.66|4382.35|4382.35|0
1641390170000|2022-01-05 13:42:50|4381.63|4381.63|4381.63|4381.63|4381.63|4381.63|4381.32|4381.32|0
1641390190000|2022-01-05 13:43:10|4381.68|4381.68|4381.89|4381.89|4381.89|4381.89|4381.68|4381.68|0
1641390220000|2022-01-05 13:43:40|4382.2|4382.2|4382.2|4382.2|4382.2|4382.2|4382.2|4382.2|0
1641390230000|2022-01-05 13:43:50|4382.29|4382.29|4382.29|4382.29|4382.29|4382.29|4382.29|4382.29|0
1641390240000|2022-01-05 13:44:00|4382.38|4382.38|4381.3|4381.3|4382.38|4382.38|4381.3|4381.3|0
1641390250000|2022-01-05 13:44:10|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|0
1641390260000|2022-01-05 13:44:20|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|0
1641390280000|2022-01-05 13:44:40|4380.61|4380.61|4380.67|4380.67|4380.67|4380.67|4380.61|4380.61|0
1641390290000|2022-01-05 13:44:50|4380.36|4380.36|4379.77|4379.77|4380.36|4380.36|4379.77|4379.77|0
1641390300000|2022-01-05 13:45:00|4379.15|4379.15|4379.15|4379.15|4379.15|4379.15|4379.15|4379.15|0
1641390330000|2022-01-05 13:45:30|4379.1|4379.1|4379.51|4379.51|4379.51|4379.51|4379.1|4379.1|0
1641390340000|2022-01-05 13:45:40|4379.63|4379.63|4379.94|4379.94|4380.25|4380.25|4379.63|4379.63|0
1641390360000|2022-01-05 13:46:00|4380|4380|4379.88|4379.88|4380.12|4380.12|4379.88|4379.88|0
1641390380000|2022-01-05 13:46:20|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|0
1641390390000|2022-01-05 13:46:30|4379.52|4379.52|4379.52|4379.52|4379.52|4379.52|4379.52|4379.52|0
1641390410000|2022-01-05 13:46:50|4379.66|4379.66|4379.34|4379.34|4379.66|4379.66|4379.34|4379.34|0
1641390440000|2022-01-05 13:47:20|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|0
1641390450000|2022-01-05 13:47:30|4379.28|4379.28|4379.32|4379.32|4379.32|4379.32|4379.28|4379.28|0
1641390460000|2022-01-05 13:47:40|4379.47|4379.47|4379.47|4379.47|4379.47|4379.47|4379.47|4379.47|0
1641390470000|2022-01-05 13:47:50|4379.57|4379.57|4379.57|4379.57|4379.57|4379.57|4379.57|4379.57|0
1641390500000|2022-01-05 13:48:20|4379.47|4379.47|4379.47|4379.47|4379.47|4379.47|4379.47|4379.47|0
1641390510000|2022-01-05 13:48:30|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|0
1641390520000|2022-01-05 13:48:40|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|0
1641390540000|2022-01-05 13:49:00|4379.44|4379.44|4379.53|4379.53|4379.53|4379.53|4379.44|4379.44|0
1641390550000|2022-01-05 13:49:10|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|0
1641390560000|2022-01-05 13:49:20|4379.53|4379.53|4379.84|4379.84|4379.84|4379.84|4379.53|4379.53|0
1641390570000|2022-01-05 13:49:30|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|0
1641390580000|2022-01-05 13:49:40|4379.71|4379.71|4380.02|4380.02|4380.02|4380.02|4379.71|4379.71|0
1641390600000|2022-01-05 13:50:00|4380.06|4380.06|4380.37|4380.37|4380.37|4380.37|4380.06|4380.06|0
1641390610000|2022-01-05 13:50:10|4380.68|4380.68|4380.53|4380.53|4380.68|4380.68|4380.53|4380.53|0
1641390620000|2022-01-05 13:50:20|4380.22|4380.22|4380.22|4380.22|4380.22|4380.22|4380.22|4380.22|0
1641390650000|2022-01-05 13:50:50|4380.03|4380.03|4380.19|4380.19|4380.19|4380.19|4380.03|4380.03|0
1641390660000|2022-01-05 13:51:00|4380.07|4380.07|4379.98|4379.98|4380.07|4380.07|4379.98|4379.98|0
1641390670000|2022-01-05 13:51:10|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|0
1641390680000|2022-01-05 13:51:20|4379.95|4379.95|4380.84|4380.84|4380.84|4380.84|4379.95|4379.95|0
1641390690000|2022-01-05 13:51:30|4381|4381|4380.84|4380.84|4381|4381|4380.84|4380.84|0
1641390740000|2022-01-05 13:52:20|4380.73|4380.73|4380.61|4380.61|4380.73|4380.73|4380.61|4380.61|0
1641390760000|2022-01-05 13:52:40|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|0
1641390780000|2022-01-05 13:53:00|4381.22|4381.22|4381.11|4381.11|4381.22|4381.22|4381.11|4381.11|0
1641390790000|2022-01-05 13:53:10|4381.22|4381.22|4381.22|4381.22|4381.22|4381.22|4381.22|4381.22|0
1641390830000|2022-01-05 13:53:50|4381.4|4381.4|4382.02|4382.02|4382.02|4382.02|4381.4|4381.4|0
1641390840000|2022-01-05 13:54:00|4382.08|4382.08|4382.08|4382.08|4382.08|4382.08|4382.08|4382.08|0
1641390850000|2022-01-05 13:54:10|4381.77|4381.77|4381.77|4381.77|4381.93|4381.93|4381.77|4381.77|0
1641390860000|2022-01-05 13:54:20|4382.08|4382.08|4382.39|4382.39|4382.39|4382.39|4382.08|4382.08|0
1641390870000|2022-01-05 13:54:30|4382.37|4382.37|4382.18|4382.18|4382.37|4382.37|4382.18|4382.18|0
1641390880000|2022-01-05 13:54:40|4381.87|4381.87|4381.87|4381.87|4381.87|4381.87|4381.87|4381.87|0
1641390890000|2022-01-05 13:54:50|4382.14|4382.14|4382.18|4382.18|4382.18|4382.18|4381.83|4381.83|0
1641390900000|2022-01-05 13:55:00|4382.21|4382.21|4382.23|4382.23|4382.23|4382.23|4382.06|4382.06|0
1641390920000|2022-01-05 13:55:20|4382.06|4382.06|4382.68|4382.68|4382.68|4382.68|4382.06|4382.06|0
1641390930000|2022-01-05 13:55:30|4382.58|4382.58|4382.27|4382.27|4382.58|4382.58|4382.27|4382.27|0
1641390940000|2022-01-05 13:55:40|4381.96|4381.96|4383.07|4383.07|4383.07|4383.07|4381.96|4381.96|0
1641390950000|2022-01-05 13:55:50|4383.13|4383.13|4383.13|4383.13|4383.13|4383.13|4383.13|4383.13|0
1641390960000|2022-01-05 13:56:00|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|0
1641390990000|2022-01-05 13:56:30|4382.24|4382.24|4382.55|4382.55|4382.55|4382.55|4382.24|4382.24|0
1641391010000|2022-01-05 13:56:50|4382.57|4382.57|4382.6|4382.6|4382.6|4382.6|4382.57|4382.57|0
1641391020000|2022-01-05 13:57:00|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|0
1641391030000|2022-01-05 13:57:10|4382.46|4382.46|4382.77|4382.77|4382.77|4382.77|4382.46|4382.46|0
1641391040000|2022-01-05 13:57:20|4381.99|4381.99|4381.76|4381.76|4381.99|4381.99|4381.76|4381.76|0
1641391050000|2022-01-05 13:57:30|4381.82|4381.82|4381.64|4381.64|4381.82|4381.82|4381.58|4381.58|0
1641391070000|2022-01-05 13:57:50|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|0
1641391080000|2022-01-05 13:58:00|4381.49|4381.49|4381.43|4381.43|4381.49|4381.49|4381.43|4381.43|0
1641391110000|2022-01-05 13:58:30|4381.12|4381.12|4380.81|4380.81|4381.12|4381.12|4380.81|4380.81|0
1641391120000|2022-01-05 13:58:40|4381|4381|4381|4381|4381|4381|4381|4381|0
1641391150000|2022-01-05 13:59:10|4380.69|4380.69|4380.69|4380.69|4380.69|4380.69|4380.69|4380.69|0
1641391160000|2022-01-05 13:59:20|4380.71|4380.71|4380.71|4380.71|4380.71|4380.71|4380.71|4380.71|0
1641391170000|2022-01-05 13:59:30|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|0
1641391180000|2022-01-05 13:59:40|4381.49|4381.49|4381.58|4381.58|4381.58|4381.58|4381.49|4381.49|0
1641391190000|2022-01-05 13:59:50|4381.67|4381.67|4381.99|4381.99|4381.99|4381.99|4381.67|4381.67|0
1641391200000|2022-01-05 14:00:00|4382.07|4382.07|4382.07|4382.07|4382.07|4382.07|4382.07|4382.07|0
1641391220000|2022-01-05 14:00:20|4382.47|4382.47|4382.16|4382.16|4382.47|4382.47|4382.16|4382.16|0
1641391240000|2022-01-05 14:00:40|4381.85|4381.85|4381.85|4381.85|4381.85|4381.85|4381.85|4381.85|0
1641391250000|2022-01-05 14:00:50|4382.03|4382.03|4382.16|4382.16|4382.35|4382.35|4382.03|4382.03|0
1641391320000|2022-01-05 14:02:00|4381.98|4381.98|4382.07|4382.07|4382.07|4382.07|4381.98|4381.98|0
1641391330000|2022-01-05 14:02:10|4381.76|4381.76|4381.3|4381.3|4381.76|4381.76|4381.3|4381.3|0
1641391340000|2022-01-05 14:02:20|4381.32|4381.32|4381.37|4381.37|4381.37|4381.37|4381.32|4381.32|0
1641391350000|2022-01-05 14:02:30|4381.48|4381.48|4381.78|4381.78|4381.78|4381.78|4381.48|4381.48|0
1641391370000|2022-01-05 14:02:50|4381.87|4381.87|4381.87|4381.87|4381.87|4381.87|4381.87|4381.87|0
1641391380000|2022-01-05 14:03:00|4381.83|4381.83|4381.83|4381.83|4381.83|4381.83|4381.83|4381.83|0
1641391390000|2022-01-05 14:03:10|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|0
1641391400000|2022-01-05 14:03:20|4381.89|4381.89|4382.25|4382.25|4382.25|4382.25|4381.89|4381.89|0
1641391410000|2022-01-05 14:03:30|4382.09|4382.09|4382.36|4382.36|4382.36|4382.36|4382.01|4382.01|0
1641391420000|2022-01-05 14:03:40|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|0
1641391430000|2022-01-05 14:03:50|4381.86|4381.86|4381.86|4381.86|4381.86|4381.86|4381.86|4381.86|0
1641391440000|2022-01-05 14:04:00|4381.69|4381.69|4381.5|4381.5|4381.69|4381.69|4381.5|4381.5|0
1641391450000|2022-01-05 14:04:10|4381.41|4381.41|4381.41|4381.41|4381.41|4381.41|4381.41|4381.41|0
1641391470000|2022-01-05 14:04:30|4381.35|4381.35|4381.35|4381.35|4381.35|4381.35|4381.35|4381.35|0
1641391490000|2022-01-05 14:04:50|4381.29|4381.29|4381.34|4381.34|4381.34|4381.34|4381.29|4381.29|0
1641391500000|2022-01-05 14:05:00|4381.03|4381.03|4380.97|4380.97|4381.05|4381.05|4380.97|4380.97|0
1641391510000|2022-01-05 14:05:10|4380.78|4380.78|4379.89|4379.89|4380.78|4380.78|4379.89|4379.89|0
1641391520000|2022-01-05 14:05:20|4379.7|4379.7|4379.7|4379.7|4379.7|4379.7|4379.7|4379.7|0
1641391530000|2022-01-05 14:05:30|4379.58|4379.58|4379.58|4379.58|4379.58|4379.58|4379.58|4379.58|0
1641391540000|2022-01-05 14:05:40|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|0
1641391550000|2022-01-05 14:05:50|4379.4|4379.4|4379.4|4379.4|4379.4|4379.4|4379.4|4379.4|0
1641391570000|2022-01-05 14:06:10|4379.24|4379.24|4378.93|4378.93|4379.24|4379.24|4378.93|4378.93|0
1641391590000|2022-01-05 14:06:30|4379.12|4379.12|4379.41|4379.41|4379.41|4379.41|4379.12|4379.12|0
1641391600000|2022-01-05 14:06:40|4379.72|4379.72|4379.72|4379.72|4379.72|4379.72|4379.72|4379.72|0
1641391630000|2022-01-05 14:07:10|4379.57|4379.57|4379.57|4379.57|4379.57|4379.57|4379.57|4379.57|0
1641391650000|2022-01-05 14:07:30|4379.49|4379.49|4379.39|4379.39|4379.49|4379.49|4379.15|4379.15|0
1641391680000|2022-01-05 14:08:00|4379.07|4379.07|4379.69|4379.69|4379.69|4379.69|4379.07|4379.07|0
1641391690000|2022-01-05 14:08:10|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|0
1641391700000|2022-01-05 14:08:20|4379.07|4379.07|4378.61|4378.61|4379.07|4379.07|4378.61|4378.61|0
1641391710000|2022-01-05 14:08:30|4378.39|4378.39|4378.39|4378.39|4378.39|4378.39|4378.39|4378.39|0
1641391720000|2022-01-05 14:08:40|4378.08|4378.08|4378.08|4378.08|4378.08|4378.08|4378.08|4378.08|0
1641391740000|2022-01-05 14:09:00|4377.93|4377.93|4377.93|4377.93|4377.93|4377.93|4377.93|4377.93|0
1641391750000|2022-01-05 14:09:10|4378.08|4378.08|4378.08|4378.08|4378.08|4378.08|4378.08|4378.08|0
1641391760000|2022-01-05 14:09:20|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|0
1641391770000|2022-01-05 14:09:30|4378.48|4378.48|4378.31|4378.31|4378.48|4378.48|4378.31|4378.31|0
1641391780000|2022-01-05 14:09:40|4378.62|4378.62|4379.08|4379.08|4379.08|4379.08|4378.62|4378.62|0
1641391790000|2022-01-05 14:09:50|4379.39|4379.39|4378.77|4378.77|4379.39|4379.39|4378.77|4378.77|0
1641391800000|2022-01-05 14:10:00|4379.08|4379.08|4379.39|4379.39|4379.39|4379.39|4379.08|4379.08|0
1641391810000|2022-01-05 14:10:10|4379.24|4379.24|4379.21|4379.21|4379.24|4379.24|4379.21|4379.21|0
1641391820000|2022-01-05 14:10:20|4379.37|4379.37|4379.21|4379.21|4379.37|4379.37|4379.21|4379.21|0
1641391830000|2022-01-05 14:10:30|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|0
1641391840000|2022-01-05 14:10:40|4379.71|4379.71|4379.71|4379.71|4379.71|4379.71|4379.71|4379.71|0
1641391860000|2022-01-05 14:11:00|4379.65|4379.65|4379.56|4379.56|4379.65|4379.65|4379.56|4379.56|0
1641391870000|2022-01-05 14:11:10|4378.94|4378.94|4379.25|4379.25|4379.25|4379.25|4378.94|4378.94|0
1641391900000|2022-01-05 14:11:40|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|0
1641391930000|2022-01-05 14:12:10|4379.71|4379.71|4379.71|4379.71|4379.71|4379.71|4379.71|4379.71|0
1641391940000|2022-01-05 14:12:20|4380.02|4380.02|4380.49|4380.49|4380.49|4380.49|4380.02|4380.02|0
1641391950000|2022-01-05 14:12:30|4380.44|4380.44|4380.44|4380.44|4380.44|4380.44|4380.44|4380.44|0
1641391960000|2022-01-05 14:12:40|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|0
1641391980000|2022-01-05 14:13:00|4381.11|4381.11|4380.8|4380.8|4381.11|4381.11|4380.8|4380.8|0
1641391990000|2022-01-05 14:13:10|4380.18|4380.18|4380.18|4380.18|4380.18|4380.18|4380.18|4380.18|0
1641392010000|2022-01-05 14:13:30|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|0
1641392020000|2022-01-05 14:13:40|4379.76|4379.76|4380.6|4380.6|4380.6|4380.6|4379.76|4379.76|0
1641392050000|2022-01-05 14:14:10|4380.85|4380.85|4380.9|4380.9|4380.9|4380.9|4380.81|4380.81|0
1641392060000|2022-01-05 14:14:20|4380.72|4380.72|4380.87|4380.87|4380.87|4380.87|4380.72|4380.72|0
1641392090000|2022-01-05 14:14:50|4381.18|4381.18|4381.81|4381.81|4381.81|4381.81|4381.18|4381.18|0
1641392140000|2022-01-05 14:15:40|4381.9|4381.9|4381.75|4381.75|4381.9|4381.9|4381.75|4381.75|0
1641392170000|2022-01-05 14:16:10|4381.7|4381.7|4381.7|4381.7|4381.7|4381.7|4381.7|4381.7|0
1641392210000|2022-01-05 14:16:50|4381.88|4381.88|4381.99|4381.99|4381.99|4381.99|4381.88|4381.88|0
1641392220000|2022-01-05 14:17:00|4382.05|4382.05|4381.93|4381.93|4382.05|4382.05|4381.93|4381.93|0
1641392230000|2022-01-05 14:17:10|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|0
1641392250000|2022-01-05 14:17:30|4382.13|4382.13|4382.01|4382.01|4382.13|4382.13|4381.95|4381.95|0
1641392260000|2022-01-05 14:17:40|4382.32|4382.32|4382.63|4382.63|4382.63|4382.63|4382.32|4382.32|0
1641392270000|2022-01-05 14:17:50|4382.72|4382.72|4382.75|4382.75|4382.91|4382.91|4382.72|4382.72|0
1641392280000|2022-01-05 14:18:00|4382.81|4382.81|4382.93|4382.93|4382.93|4382.93|4382.81|4382.81|0
1641392290000|2022-01-05 14:18:10|4382.97|4382.97|4382.85|4382.85|4382.97|4382.97|4382.85|4382.85|0
1641392300000|2022-01-05 14:18:20|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|0
1641392310000|2022-01-05 14:18:30|4382.58|4382.58|4382.77|4382.77|4382.77|4382.77|4382.58|4382.58|0
1641392320000|2022-01-05 14:18:40|4383.08|4383.08|4383.43|4383.43|4383.43|4383.43|4383.08|4383.08|0
1641392340000|2022-01-05 14:19:00|4383.31|4383.31|4383.4|4383.4|4383.4|4383.4|4383.31|4383.31|0
1641392350000|2022-01-05 14:19:10|4383.22|4383.22|4383.12|4383.12|4383.22|4383.22|4383.12|4383.12|0
1641392360000|2022-01-05 14:19:20|4383.03|4383.03|4383.08|4383.08|4383.08|4383.08|4383.03|4383.03|0
1641392380000|2022-01-05 14:19:40|4383.19|4383.19|4384.19|4384.19|4384.19|4384.19|4383.19|4383.19|0
1641392390000|2022-01-05 14:19:50|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|0
1641392400000|2022-01-05 14:20:00|4384.23|4384.23|4384.16|4384.16|4384.26|4384.26|4384.16|4384.16|0
1641392410000|2022-01-05 14:20:10|4383.86|4383.86|4383.86|4383.86|4383.86|4383.86|4383.86|4383.86|0
1641392420000|2022-01-05 14:20:20|4383.55|4383.55|4383.52|4383.52|4383.55|4383.55|4383.52|4383.52|0
1641392430000|2022-01-05 14:20:30|4383.58|4383.58|4383.52|4383.52|4383.58|4383.58|4383.52|4383.52|0
1641392440000|2022-01-05 14:20:40|4382.9|4382.9|4382.9|4382.9|4382.9|4382.9|4382.9|4382.9|0
1641392450000|2022-01-05 14:20:50|4382.59|4382.59|4383.06|4383.06|4383.06|4383.06|4382.59|4382.59|0
1641392460000|2022-01-05 14:21:00|4383.37|4383.37|4383.37|4383.37|4383.37|4383.37|4383.37|4383.37|0
1641392470000|2022-01-05 14:21:10|4383.55|4383.55|4383.55|4383.55|4383.55|4383.55|4383.55|4383.55|0
1641392480000|2022-01-05 14:21:20|4383.46|4383.46|4383.46|4383.46|4383.46|4383.46|4383.46|4383.46|0
1641392490000|2022-01-05 14:21:30|4383.4|4383.4|4383.46|4383.46|4383.46|4383.46|4383.4|4383.4|0
1641392500000|2022-01-05 14:21:40|4383.52|4383.52|4383.95|4383.95|4383.95|4383.95|4383.52|4383.52|0
1641392510000|2022-01-05 14:21:50|4384.01|4384.01|4384.01|4384.01|4384.01|4384.01|4384.01|4384.01|0
1641392520000|2022-01-05 14:22:00|4383.92|4383.92|4383.92|4383.92|4383.92|4383.92|4383.92|4383.92|0
1641392550000|2022-01-05 14:22:30|4383.82|4383.82|4383.51|4383.51|4383.82|4383.82|4383.51|4383.51|0
1641392580000|2022-01-05 14:23:00|4383.2|4383.2|4383.1|4383.1|4383.2|4383.2|4383.01|4383.01|0
1641392590000|2022-01-05 14:23:10|4382.48|4382.48|4382.58|4382.58|4382.58|4382.58|4382.48|4382.48|0
1641392630000|2022-01-05 14:23:50|4382.67|4382.67|4382.67|4382.67|4382.67|4382.67|4382.67|4382.67|0
1641392640000|2022-01-05 14:24:00|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|0
1641392650000|2022-01-05 14:24:10|4382.92|4382.92|4382.92|4382.92|4382.92|4382.92|4382.92|4382.92|0
1641392660000|2022-01-05 14:24:20|4383.23|4383.23|4383.32|4383.32|4383.32|4383.32|4383.23|4383.23|0
1641392680000|2022-01-05 14:24:40|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|0
1641392700000|2022-01-05 14:25:00|4383.48|4383.48|4383.21|4383.21|4383.48|4383.48|4383.17|4383.17|0
1641392720000|2022-01-05 14:25:20|4383.23|4383.23|4383.65|4383.65|4383.65|4383.65|4383.23|4383.23|0
1641392740000|2022-01-05 14:25:40|4383.53|4383.53|4383.47|4383.47|4383.53|4383.53|4383.47|4383.47|0
1641392750000|2022-01-05 14:25:50|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|0
1641392760000|2022-01-05 14:26:00|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|0
1641392780000|2022-01-05 14:26:20|4383.46|4383.46|4384.39|4384.39|4384.39|4384.39|4383.46|4383.46|0
1641392790000|2022-01-05 14:26:30|4384.42|4384.42|4384.47|4384.47|4384.47|4384.47|4384.42|4384.42|0
1641392800000|2022-01-05 14:26:40|4384.49|4384.49|4384.49|4384.49|4384.49|4384.49|4384.49|4384.49|0
1641392810000|2022-01-05 14:26:50|4384.51|4384.51|4384.05|4384.05|4384.51|4384.51|4384.05|4384.05|0
1641392820000|2022-01-05 14:27:00|4384.1|4384.1|4384.1|4384.1|4384.1|4384.1|4384.1|4384.1|0
1641392830000|2022-01-05 14:27:10|4384.41|4384.41|4384.41|4384.41|4384.41|4384.41|4384.41|4384.41|0
1641392840000|2022-01-05 14:27:20|4384.36|4384.36|4384.15|4384.15|4384.36|4384.36|4384.15|4384.15|0
1641392850000|2022-01-05 14:27:30|4384.46|4384.46|4384.4|4384.4|4384.46|4384.46|4384.3|4384.3|0
1641392860000|2022-01-05 14:27:40|4384.3|4384.3|4384.21|4384.21|4384.3|4384.3|4384.21|4384.21|0
1641392870000|2022-01-05 14:27:50|4384.37|4384.37|4384.21|4384.21|4384.52|4384.52|4384.21|4384.21|0
1641392880000|2022-01-05 14:28:00|4384.52|4384.52|4385.45|4385.45|4385.45|4385.45|4384.52|4384.52|0
1641392900000|2022-01-05 14:28:20|4385.31|4385.31|4385.31|4385.31|4385.31|4385.31|4385.31|4385.31|0
1641392920000|2022-01-05 14:28:40|4384.69|4384.69|4384.47|4384.47|4384.69|4384.69|4384.47|4384.47|0
1641392940000|2022-01-05 14:29:00|4384.53|4384.53|4384.2|4384.2|4384.53|4384.53|4384.2|4384.2|0
1641392950000|2022-01-05 14:29:10|4384.04|4384.04|4384.66|4384.66|4384.66|4384.66|4383.89|4383.89|0
1641392960000|2022-01-05 14:29:20|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|0
1641392970000|2022-01-05 14:29:30|4384.07|4384.07|4384.07|4384.07|4384.07|4384.07|4384.07|4384.07|0
1641392980000|2022-01-05 14:29:40|4385.01|4385.01|4384.27|4384.27|4385.01|4385.01|4384.27|4384.27|0
1641392990000|2022-01-05 14:29:50|4384.89|4384.89|4385.51|4385.51|4385.51|4385.51|4384.58|4384.58|0
1641393000000|2022-01-05 14:30:00|4384.58|4384.58|4385.29|4385.29|4385.74|4385.74|4384.58|4384.58|0
1641393010000|2022-01-05 14:30:10|4385.26|4385.26|4385.12|4385.12|4385.57|4385.57|4384.95|4384.95|0
1641393020000|2022-01-05 14:30:20|4385.74|4385.74|4385.74|4385.74|4385.74|4385.74|4385.74|4385.74|0
1641393030000|2022-01-05 14:30:30|4385.43|4385.43|4384.96|4384.96|4385.43|4385.43|4384.96|4384.96|0
1641393040000|2022-01-05 14:30:40|4384.65|4384.65|4384.52|4384.52|4384.71|4384.71|4384.4|4384.4|0
1641393050000|2022-01-05 14:30:50|4384.36|4384.36|4384.67|4384.67|4384.67|4384.67|4384.36|4384.36|0
1641393060000|2022-01-05 14:31:00|4384.36|4384.36|4384.62|4384.62|4384.67|4384.67|4384.36|4384.36|0
1641393070000|2022-01-05 14:31:10|4385.25|4385.25|4384.55|4384.55|4385.4|4385.4|4384.55|4384.55|0
1641393080000|2022-01-05 14:31:20|4384.43|4384.43|4384.75|4384.75|4384.75|4384.75|4384.43|4384.43|0
1641393090000|2022-01-05 14:31:30|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|4385.06|4385.06|0
1641393110000|2022-01-05 14:31:50|4385.05|4385.05|4384.53|4384.53|4385.05|4385.05|4384.53|4384.53|0
1641393120000|2022-01-05 14:32:00|4384.22|4384.22|4384.01|4384.01|4384.22|4384.22|4383.86|4383.86|0
1641393130000|2022-01-05 14:32:10|4384.64|4384.64|4384.68|4384.68|4384.68|4384.68|4384.64|4384.64|0
1641393140000|2022-01-05 14:32:20|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|0
1641393160000|2022-01-05 14:32:40|4384.87|4384.87|4384.93|4384.93|4384.93|4384.93|4384.87|4384.87|0
1641393170000|2022-01-05 14:32:50|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|0
1641393180000|2022-01-05 14:33:00|4385.49|4385.49|4385.07|4385.07|4385.49|4385.49|4385.07|4385.07|0
1641393210000|2022-01-05 14:33:30|4386|4386|4386.63|4386.63|4386.63|4386.63|4386|4386|0
1641393220000|2022-01-05 14:33:40|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|0
1641393230000|2022-01-05 14:33:50|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|0
1641393240000|2022-01-05 14:34:00|4386.97|4386.97|4386.97|4386.97|4387.12|4387.12|4386.97|4386.97|0
1641393250000|2022-01-05 14:34:10|4387.28|4387.28|4387.59|4387.59|4387.65|4387.65|4387.28|4387.28|0
1641393270000|2022-01-05 14:34:30|4387.28|4387.28|4387.28|4387.28|4387.28|4387.28|4387.28|4387.28|0
1641393280000|2022-01-05 14:34:40|4386.97|4386.97|4386.97|4386.97|4386.97|4386.97|4386.97|4386.97|0
1641393290000|2022-01-05 14:34:50|4387.01|4387.01|4386.6|4386.6|4387.01|4387.01|4386.6|4386.6|0
1641393300000|2022-01-05 14:35:00|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|0
1641393310000|2022-01-05 14:35:10|4386.75|4386.75|4386.75|4386.75|4386.75|4386.75|4386.75|4386.75|0
1641393320000|2022-01-05 14:35:20|4386.91|4386.91|4387.06|4387.06|4387.37|4387.37|4386.91|4386.91|0
1641393330000|2022-01-05 14:35:30|4388|4388|4388.83|4388.83|4388.83|4388.83|4388|4388|0
1641393340000|2022-01-05 14:35:40|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|0
1641393350000|2022-01-05 14:35:50|4388.87|4388.87|4388.87|4388.87|4388.87|4388.87|4388.87|4388.87|0
1641393360000|2022-01-05 14:36:00|4388.56|4388.56|4388.5|4388.5|4388.56|4388.56|4388.44|4388.44|0
1641393370000|2022-01-05 14:36:10|4388.2|4388.2|4388.48|4388.48|4388.48|4388.48|4388.17|4388.17|0
1641393380000|2022-01-05 14:36:20|4388.64|4388.64|4388.95|4388.95|4388.95|4388.95|4388.64|4388.64|0
1641393390000|2022-01-05 14:36:30|4389.1|4389.1|4389.39|4389.39|4389.39|4389.39|4389.1|4389.1|0
1641393400000|2022-01-05 14:36:40|4389.54|4389.54|4389.85|4389.85|4390.16|4390.16|4389.54|4389.54|0
1641393410000|2022-01-05 14:36:50|4389.54|4389.54|4388.61|4388.61|4389.54|4389.54|4388.61|4388.61|0
1641393420000|2022-01-05 14:37:00|4388.3|4388.3|4388.92|4388.92|4388.92|4388.92|4388.3|4388.3|0
1641393430000|2022-01-05 14:37:10|4388.86|4388.86|4387.76|4387.76|4388.86|4388.86|4387.64|4387.64|0
1641393440000|2022-01-05 14:37:20|4387.82|4387.82|4388.96|4388.96|4388.96|4388.96|4387.82|4387.82|0
1641393450000|2022-01-05 14:37:30|4388.85|4388.85|4389.25|4389.25|4389.25|4389.25|4388.79|4388.79|0
1641393470000|2022-01-05 14:37:50|4388.94|4388.94|4389.41|4389.41|4389.41|4389.41|4388.94|4388.94|0
1641393480000|2022-01-05 14:38:00|4389.59|4389.59|4389.59|4389.59|4389.59|4389.59|4389.59|4389.59|0
1641393490000|2022-01-05 14:38:10|4389.52|4389.52|4388.27|4388.27|4389.52|4389.52|4388.27|4388.27|0
1641393500000|2022-01-05 14:38:20|4387.97|4387.97|4387.72|4387.72|4387.97|4387.97|4387.72|4387.72|0
1641393520000|2022-01-05 14:38:40|4387.9|4387.9|4388.21|4388.21|4388.21|4388.21|4387.9|4387.9|0
1641393540000|2022-01-05 14:39:00|4388.02|4388.02|4387.31|4387.31|4388.02|4388.02|4387.31|4387.31|0
1641393550000|2022-01-05 14:39:10|4387.13|4387.13|4386.79|4386.79|4387.13|4387.13|4386.79|4386.79|0
1641393560000|2022-01-05 14:39:20|4386.75|4386.75|4386.75|4386.75|4386.75|4386.75|4386.75|4386.75|0
1641393590000|2022-01-05 14:39:50|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|0
1641393600000|2022-01-05 14:40:00|4386.53|4386.53|4386.71|4386.71|4386.71|4386.71|4386.53|4386.53|0
1641393610000|2022-01-05 14:40:10|4386.76|4386.76|4386.66|4386.66|4386.76|4386.76|4386.66|4386.66|0
1641393620000|2022-01-05 14:40:20|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|0
1641393630000|2022-01-05 14:40:30|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|0
1641393640000|2022-01-05 14:40:40|4386.58|4386.58|4385.93|4385.93|4386.58|4386.58|4385.93|4385.93|0
1641393660000|2022-01-05 14:41:00|4386.08|4386.08|4385.62|4385.62|4386.08|4386.08|4385.62|4385.62|0
1641393670000|2022-01-05 14:41:10|4385.67|4385.67|4385.51|4385.51|4385.67|4385.67|4385.51|4385.51|0
1641393700000|2022-01-05 14:41:40|4385.57|4385.57|4386.24|4386.24|4386.43|4386.43|4385.57|4385.57|0
1641393710000|2022-01-05 14:41:50|4385.93|4385.93|4385.12|4385.12|4385.93|4385.93|4385.12|4385.12|0
1641393720000|2022-01-05 14:42:00|4385.43|4385.43|4385.8|4385.8|4385.8|4385.8|4385.43|4385.43|0
1641393730000|2022-01-05 14:42:10|4385.34|4385.34|4385.34|4385.34|4385.34|4385.34|4385.34|4385.34|0
1641393740000|2022-01-05 14:42:20|4384.1|4384.1|4384.87|4384.87|4384.87|4384.87|4384.1|4384.1|0
1641393750000|2022-01-05 14:42:30|4384.85|4384.85|4386.19|4386.19|4386.34|4386.34|4384.82|4384.82|0
1641393760000|2022-01-05 14:42:40|4386.25|4386.25|4386.03|4386.03|4386.25|4386.25|4385.87|4385.87|0
1641393770000|2022-01-05 14:42:50|4385.98|4385.98|4386.32|4386.32|4386.32|4386.32|4385.98|4385.98|0
1641393780000|2022-01-05 14:43:00|4386.27|4386.27|4386.78|4386.78|4386.78|4386.78|4386.27|4386.27|0
1641393790000|2022-01-05 14:43:10|4386.69|4386.69|4386.87|4386.87|4386.93|4386.93|4386.69|4386.69|0
1641393800000|2022-01-05 14:43:20|4386.96|4386.96|4386.96|4386.96|4386.96|4386.96|4386.96|4386.96|0
1641393820000|2022-01-05 14:43:40|4387.27|4387.27|4387.27|4387.27|4387.27|4387.27|4387.27|4387.27|0
1641393830000|2022-01-05 14:43:50|4387.43|4387.43|4387.52|4387.52|4387.58|4387.58|4387.43|4387.43|0
1641393850000|2022-01-05 14:44:10|4387.83|4387.83|4387.89|4387.89|4387.89|4387.89|4387.83|4387.83|0
1641393860000|2022-01-05 14:44:20|4387.74|4387.74|4387.74|4387.74|4387.74|4387.74|4387.74|4387.74|0
1641393870000|2022-01-05 14:44:30|4387.58|4387.58|4387.52|4387.52|4387.58|4387.58|4387.52|4387.52|0
1641393880000|2022-01-05 14:44:40|4386.9|4386.9|4386.71|4386.71|4386.9|4386.9|4386.59|4386.59|0
1641393890000|2022-01-05 14:44:50|4386.86|4386.86|4387.84|4387.84|4388.15|4388.15|4386.86|4386.86|0
1641393920000|2022-01-05 14:45:20|4387.53|4387.53|4387.24|4387.24|4387.53|4387.53|4387.24|4387.24|0
1641393930000|2022-01-05 14:45:30|4387.3|4387.3|4387.04|4387.04|4387.36|4387.36|4387.04|4387.04|0
1641393940000|2022-01-05 14:45:40|4387.36|4387.36|4387.3|4387.3|4387.36|4387.36|4387.24|4387.24|0
1641393950000|2022-01-05 14:45:50|4387.61|4387.61|4387.24|4387.24|4387.61|4387.61|4387.24|4387.24|0
1641393960000|2022-01-05 14:46:00|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|0
1641393970000|2022-01-05 14:46:10|4387.31|4387.31|4387.31|4387.31|4387.31|4387.31|4387.31|4387.31|0
1641393980000|2022-01-05 14:46:20|4386.69|4386.69|4386.69|4386.69|4386.69|4386.69|4386.69|4386.69|0
1641393990000|2022-01-05 14:46:30|4387.93|4387.93|4388.24|4388.24|4388.24|4388.24|4387.62|4387.62|0
1641394000000|2022-01-05 14:46:40|4388.55|4388.55|4388.71|4388.71|4388.71|4388.71|4388.55|4388.55|0
1641394010000|2022-01-05 14:46:50|4388.77|4388.77|4388.83|4388.83|4388.89|4388.89|4388.77|4388.77|0
1641394020000|2022-01-05 14:47:00|4388.94|4388.94|4389.88|4389.88|4390.5|4390.5|4388.94|4388.94|0
1641394040000|2022-01-05 14:47:20|4389.76|4389.76|4389.76|4389.76|4389.76|4389.76|4389.76|4389.76|0
1641394050000|2022-01-05 14:47:30|4390.07|4390.07|4389.95|4389.95|4390.07|4390.07|4389.95|4389.95|0
1641394060000|2022-01-05 14:47:40|4389.77|4389.77|4389.4|4389.4|4389.77|4389.77|4389.4|4389.4|0
1641394070000|2022-01-05 14:47:50|4389.28|4389.28|4389.28|4389.28|4389.28|4389.28|4389.28|4389.28|0
1641394090000|2022-01-05 14:48:10|4389.1|4389.1|4390.27|4390.27|4390.27|4390.27|4389|4389|0
1641394110000|2022-01-05 14:48:30|4390.09|4390.09|4389.47|4389.47|4390.15|4390.15|4389.47|4389.47|0
1641394120000|2022-01-05 14:48:40|4389.37|4389.37|4389.43|4389.43|4389.43|4389.43|4389.31|4389.31|0
1641394130000|2022-01-05 14:48:50|4389.26|4389.26|4390.25|4390.25|4390.25|4390.25|4389.26|4389.26|0
1641394140000|2022-01-05 14:49:00|4390.56|4390.56|4390.81|4390.81|4390.87|4390.87|4390.56|4390.56|0
1641394150000|2022-01-05 14:49:10|4390.75|4390.75|4390.81|4390.81|4390.81|4390.81|4390.75|4390.75|0
1641394160000|2022-01-05 14:49:20|4390.19|4390.19|4389.78|4389.78|4390.19|4390.19|4389.78|4389.78|0
1641394170000|2022-01-05 14:49:30|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|0
1641394180000|2022-01-05 14:49:40|4389.78|4389.78|4389.78|4389.78|4389.78|4389.78|4389.78|4389.78|0
1641394190000|2022-01-05 14:49:50|4389.93|4389.93|4389.97|4389.97|4390.55|4390.55|4389.93|4389.93|0
1641394200000|2022-01-05 14:50:00|4389.35|4389.35|4389.35|4389.35|4389.35|4389.35|4388.73|4388.73|0
1641394210000|2022-01-05 14:50:10|4389.66|4389.66|4389.93|4389.93|4389.93|4389.93|4389.66|4389.66|0
1641394220000|2022-01-05 14:50:20|4389.99|4389.99|4389.78|4389.78|4389.99|4389.99|4389.78|4389.78|0
1641394230000|2022-01-05 14:50:30|4389.84|4389.84|4389.9|4389.9|4389.9|4389.9|4389.84|4389.84|0
1641394240000|2022-01-05 14:50:40|4389.84|4389.84|4389.78|4389.78|4389.84|4389.84|4389.78|4389.78|0
1641394250000|2022-01-05 14:50:50|4389.84|4389.84|4389.72|4389.72|4389.84|4389.84|4389.72|4389.72|0
1641394260000|2022-01-05 14:51:00|4389.41|4389.41|4389.59|4389.59|4389.59|4389.59|4389.41|4389.41|0
1641394270000|2022-01-05 14:51:10|4389.68|4389.68|4389.34|4389.34|4389.68|4389.68|4389.34|4389.34|0
1641394280000|2022-01-05 14:51:20|4389.44|4389.44|4389.44|4389.44|4389.5|4389.5|4389.38|4389.38|0
1641394290000|2022-01-05 14:51:30|4389.38|4389.38|4389.42|4389.42|4389.5|4389.5|4389.38|4389.38|0
1641394300000|2022-01-05 14:51:40|4389.58|4389.58|4390.49|4390.49|4390.49|4390.49|4389.58|4389.58|0
1641394310000|2022-01-05 14:51:50|4390.55|4390.55|4390.31|4390.31|4390.63|4390.63|4390.24|4390.24|0
1641394320000|2022-01-05 14:52:00|4390.14|4390.14|4390.45|4390.45|4390.45|4390.45|4389.83|4389.83|0
1641394330000|2022-01-05 14:52:10|4390.14|4390.14|4390.39|4390.39|4390.54|4390.54|4389.95|4389.95|0
1641394350000|2022-01-05 14:52:30|4390.08|4390.08|4390.02|4390.02|4390.08|4390.08|4390.02|4390.02|0
1641394360000|2022-01-05 14:52:40|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|0
1641394370000|2022-01-05 14:52:50|4390.49|4390.49|4390.89|4390.89|4391.11|4391.11|4390.49|4390.49|0
1641394380000|2022-01-05 14:53:00|4390.93|4390.93|4390.93|4390.93|4390.93|4390.93|4390.93|4390.93|0
1641394390000|2022-01-05 14:53:10|4390.62|4390.62|4390.31|4390.31|4390.62|4390.62|4390.31|4390.31|0
1641394400000|2022-01-05 14:53:20|4390.62|4390.62|4390.64|4390.64|4390.68|4390.68|4390.62|4390.62|0
1641394410000|2022-01-05 14:53:30|4390.95|4390.95|4390.95|4390.95|4390.95|4390.95|4390.95|4390.95|0
1641394420000|2022-01-05 14:53:40|4391.11|4391.11|4391.11|4391.11|4391.11|4391.11|4391.11|4391.11|0
1641394430000|2022-01-05 14:53:50|4391.42|4391.42|4391.36|4391.36|4391.73|4391.73|4391.36|4391.36|0
1641394440000|2022-01-05 14:54:00|4391.24|4391.24|4391.42|4391.42|4391.42|4391.42|4391.24|4391.24|0
1641394450000|2022-01-05 14:54:10|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|0
1641394460000|2022-01-05 14:54:20|4391.79|4391.79|4391.48|4391.48|4392.1|4392.1|4391.48|4391.48|0
1641394470000|2022-01-05 14:54:30|4391.38|4391.38|4391.38|4391.38|4391.38|4391.38|4391.38|4391.38|0
1641394480000|2022-01-05 14:54:40|4391.44|4391.44|4391.44|4391.44|4391.44|4391.44|4391.44|4391.44|0
1641394490000|2022-01-05 14:54:50|4391.75|4391.75|4391.75|4391.75|4391.75|4391.75|4391.75|4391.75|0
1641394500000|2022-01-05 14:55:00|4392.06|4392.06|4392.22|4392.22|4392.22|4392.22|4392.06|4392.06|0
1641394510000|2022-01-05 14:55:10|4392.31|4392.31|4392.62|4392.62|4392.62|4392.62|4392.31|4392.31|0
1641394520000|2022-01-05 14:55:20|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|4392.93|4392.93|0
1641394530000|2022-01-05 14:55:30|4393.09|4393.09|4393.09|4393.09|4393.09|4393.09|4393.09|4393.09|0
1641394550000|2022-01-05 14:55:50|4392.46|4392.46|4392.82|4392.82|4392.82|4392.82|4392.46|4392.46|0
1641394560000|2022-01-05 14:56:00|4392.7|4392.7|4391.67|4391.67|4392.7|4392.7|4391.67|4391.67|0
1641394580000|2022-01-05 14:56:20|4391.58|4391.58|4391.39|4391.39|4391.58|4391.58|4391.39|4391.39|0
1641394600000|2022-01-05 14:56:40|4390.93|4390.93|4390.41|4390.41|4390.93|4390.93|4390.26|4390.26|0
1641394610000|2022-01-05 14:56:50|4390.06|4390.06|4390.21|4390.21|4390.21|4390.21|4390.06|4390.06|0
1641394620000|2022-01-05 14:57:00|4390.06|4390.06|4391.3|4391.3|4391.3|4391.3|4390.06|4390.06|0
1641394630000|2022-01-05 14:57:10|4391.61|4391.61|4391.61|4391.61|4391.61|4391.61|4391.61|4391.61|0
1641394640000|2022-01-05 14:57:20|4392.07|4392.07|4392.44|4392.44|4392.44|4392.44|4392.07|4392.07|0
1641394660000|2022-01-05 14:57:40|4392.26|4392.26|4392.26|4392.26|4392.26|4392.26|4392.26|4392.26|0
1641394670000|2022-01-05 14:57:50|4392.09|4392.09|4392.09|4392.09|4392.09|4392.09|4392.09|4392.09|0
1641394680000|2022-01-05 14:58:00|4392.24|4392.24|4392.36|4392.36|4392.36|4392.36|4392.24|4392.24|0
1641394690000|2022-01-05 14:58:10|4392.51|4392.51|4392.51|4392.51|4392.51|4392.51|4392.51|4392.51|0
1641394720000|2022-01-05 14:58:40|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|0
1641394730000|2022-01-05 14:58:50|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|0
1641394740000|2022-01-05 14:59:00|4392.38|4392.38|4392.57|4392.57|4392.57|4392.57|4392.07|4392.07|0
1641394760000|2022-01-05 14:59:20|4392.26|4392.26|4391.99|4391.99|4392.3|4392.3|4391.99|4391.99|0
1641394770000|2022-01-05 14:59:30|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|0
1641394780000|2022-01-05 14:59:40|4391.84|4391.84|4391.1|4391.1|4391.84|4391.84|4391.1|4391.1|0
1641394790000|2022-01-05 14:59:50|4390.48|4390.48|4390.79|4390.79|4391.04|4391.04|4390.42|4390.42|0
1641394810000|2022-01-05 15:00:10|4391.1|4391.1|4391.43|4391.43|4391.74|4391.74|4391.1|4391.1|0
1641394820000|2022-01-05 15:00:20|4391.12|4391.12|4391.43|4391.43|4391.43|4391.43|4391.12|4391.12|0
1641394840000|2022-01-05 15:00:40|4391.28|4391.28|4391.43|4391.43|4391.43|4391.43|4391.28|4391.28|0
1641394850000|2022-01-05 15:00:50|4391.12|4391.12|4391.1|4391.1|4391.12|4391.12|4391.07|4391.07|0
1641394860000|2022-01-05 15:01:00|4391.72|4391.72|4391.9|4391.9|4391.9|4391.9|4391.72|4391.72|0
1641394870000|2022-01-05 15:01:10|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|0
1641394880000|2022-01-05 15:01:20|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|0
1641394890000|2022-01-05 15:01:30|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|0
1641394900000|2022-01-05 15:01:40|4390.86|4390.86|4390.02|4390.02|4390.86|4390.86|4389.93|4389.93|0
1641394910000|2022-01-05 15:01:50|4389.71|4389.71|4389.71|4389.71|4389.71|4389.71|4389.71|4389.71|0
1641394920000|2022-01-05 15:02:00|4389.76|4389.76|4389.76|4389.76|4389.76|4389.76|4389.76|4389.76|0
1641394940000|2022-01-05 15:02:20|4390.07|4390.07|4390.07|4390.07|4390.07|4390.07|4390.07|4390.07|0
1641394960000|2022-01-05 15:02:40|4389.95|4389.95|4389.64|4389.64|4389.95|4389.95|4389.64|4389.64|0
1641394970000|2022-01-05 15:02:50|4389.49|4389.49|4389.43|4389.43|4389.49|4389.49|4389.12|4389.12|0
1641394980000|2022-01-05 15:03:00|4389.38|4389.38|4389.2|4389.2|4389.38|4389.38|4389.2|4389.2|0
1641394990000|2022-01-05 15:03:10|4389.31|4389.31|4390.09|4390.09|4390.09|4390.09|4389.31|4389.31|0
1641395000000|2022-01-05 15:03:20|4390.04|4390.04|4390.22|4390.22|4390.22|4390.22|4389.92|4389.92|0
1641395010000|2022-01-05 15:03:30|4390.54|4390.54|4390.85|4390.85|4390.85|4390.85|4390.54|4390.54|0
1641395030000|2022-01-05 15:03:50|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|0
1641395040000|2022-01-05 15:04:00|4390.88|4390.88|4391.5|4391.5|4391.5|4391.5|4390.88|4390.88|0
1641395050000|2022-01-05 15:04:10|4391.58|4391.58|4390.99|4390.99|4391.58|4391.58|4390.99|4390.99|0
1641395060000|2022-01-05 15:04:20|4391.3|4391.3|4391.33|4391.33|4391.39|4391.39|4391.3|4391.3|0
1641395070000|2022-01-05 15:04:30|4391.18|4391.18|4391.08|4391.08|4391.18|4391.18|4391.08|4391.08|0
1641395080000|2022-01-05 15:04:40|4391.32|4391.32|4391.44|4391.44|4391.44|4391.44|4391.32|4391.32|0
1641395090000|2022-01-05 15:04:50|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|0
1641395110000|2022-01-05 15:05:10|4390.29|4390.29|4390.6|4390.6|4390.6|4390.6|4390.29|4390.29|0
1641395120000|2022-01-05 15:05:20|4390.75|4390.75|4390.6|4390.6|4390.75|4390.75|4390.6|4390.6|0
1641395140000|2022-01-05 15:05:40|4390.69|4390.69|4390.73|4390.73|4390.73|4390.73|4390.69|4390.69|0
1641395160000|2022-01-05 15:06:00|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|0
1641395170000|2022-01-05 15:06:10|4390.74|4390.74|4390.12|4390.12|4390.74|4390.74|4390.12|4390.12|0
1641395180000|2022-01-05 15:06:20|4390.27|4390.27|4390.27|4390.27|4390.27|4390.27|4390.12|4390.12|0
1641395190000|2022-01-05 15:06:30|4390.12|4390.12|4390.43|4390.43|4390.43|4390.43|4390.02|4390.02|0
1641395210000|2022-01-05 15:06:50|4390.25|4390.25|4390.31|4390.31|4390.31|4390.31|4390.25|4390.25|0
1641395230000|2022-01-05 15:07:10|4390|4390|4389.49|4389.49|4390|4390|4389.38|4389.38|0
1641395240000|2022-01-05 15:07:20|4389.65|4389.65|4389.8|4389.8|4389.8|4389.8|4389.65|4389.65|0
1641395250000|2022-01-05 15:07:30|4389.83|4389.83|4389.79|4389.79|4389.83|4389.83|4389.79|4389.79|0
1641395260000|2022-01-05 15:07:40|4389.74|4389.74|4389.74|4389.74|4389.74|4389.74|4389.74|4389.74|0
1641395270000|2022-01-05 15:07:50|4390.05|4390.05|4389.12|4389.12|4390.05|4390.05|4389.12|4389.12|0
1641395280000|2022-01-05 15:08:00|4389.28|4389.28|4389.28|4389.28|4389.28|4389.28|4389.28|4389.28|0
1641395290000|2022-01-05 15:08:10|4389.32|4389.32|4389.01|4389.01|4389.32|4389.32|4389.01|4389.01|0
1641395300000|2022-01-05 15:08:20|4388.89|4388.89|4388.77|4388.77|4388.89|4388.89|4388.68|4388.68|0
1641395310000|2022-01-05 15:08:30|4388.73|4388.73|4389.04|4389.04|4389.04|4389.04|4388.73|4388.73|0
1641395320000|2022-01-05 15:08:40|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|0
1641395330000|2022-01-05 15:08:50|4388.1|4388.1|4387.68|4387.68|4388.1|4388.1|4387.68|4387.68|0
1641395350000|2022-01-05 15:09:10|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|0
1641395360000|2022-01-05 15:09:20|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|0
1641395400000|2022-01-05 15:10:00|4387.46|4387.46|4387.46|4387.46|4387.46|4387.46|4387.46|4387.46|0
1641395410000|2022-01-05 15:10:10|4387.3|4387.3|4387.46|4387.46|4387.46|4387.46|4387.3|4387.3|0
1641395430000|2022-01-05 15:10:30|4387.41|4387.41|4387.39|4387.39|4387.41|4387.41|4387.39|4387.39|0
1641395450000|2022-01-05 15:10:50|4387.08|4387.08|4387.04|4387.04|4387.08|4387.08|4387.04|4387.04|0
1641395460000|2022-01-05 15:11:00|4387.19|4387.19|4387.5|4387.5|4387.5|4387.5|4387.19|4387.19|0
1641395470000|2022-01-05 15:11:10|4387.19|4387.19|4386.88|4386.88|4387.19|4387.19|4386.88|4386.88|0
1641395480000|2022-01-05 15:11:20|4386.57|4386.57|4387.19|4387.19|4387.19|4387.19|4386.57|4386.57|0
1641395490000|2022-01-05 15:11:30|4387.14|4387.14|4387.14|4387.14|4387.14|4387.14|4387.14|4387.14|0
1641395500000|2022-01-05 15:11:40|4387.23|4387.23|4387.23|4387.23|4387.23|4387.23|4387.23|4387.23|0
1641395510000|2022-01-05 15:11:50|4387.54|4387.54|4387.5|4387.5|4387.54|4387.54|4387.5|4387.5|0
1641395520000|2022-01-05 15:12:00|4387.41|4387.41|4387.21|4387.21|4387.52|4387.52|4387.21|4387.21|0
1641395530000|2022-01-05 15:12:10|4387.06|4387.06|4386.44|4386.44|4387.06|4387.06|4386.44|4386.44|0
1641395540000|2022-01-05 15:12:20|4386.59|4386.59|4386.5|4386.5|4386.59|4386.59|4386.5|4386.5|0
1641395550000|2022-01-05 15:12:30|4386.34|4386.34|4386.65|4386.65|4386.65|4386.65|4386.19|4386.19|0
1641395560000|2022-01-05 15:12:40|4386.77|4386.77|4386.93|4386.93|4386.93|4386.93|4386.62|4386.62|0
1641395570000|2022-01-05 15:12:50|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|0
1641395580000|2022-01-05 15:13:00|4386.84|4386.84|4387|4387|4387|4387|4386.84|4386.84|0
1641395590000|2022-01-05 15:13:10|4386.69|4386.69|4386.69|4386.69|4386.69|4386.69|4386.69|4386.69|0
1641395610000|2022-01-05 15:13:30|4387|4387|4387|4387|4387.15|4387.15|4387|4387|0
1641395620000|2022-01-05 15:13:40|4387.15|4387.15|4386.69|4386.69|4387.15|4387.15|4386.69|4386.69|0
1641395630000|2022-01-05 15:13:50|4386.51|4386.51|4386.45|4386.45|4386.51|4386.51|4386.39|4386.39|0
1641395640000|2022-01-05 15:14:00|4386.39|4386.39|4386.47|4386.47|4386.51|4386.51|4386.39|4386.39|0
1641395650000|2022-01-05 15:14:10|4386.35|4386.35|4386.29|4386.29|4386.35|4386.35|4386.29|4386.29|0
1641395660000|2022-01-05 15:14:20|4386.36|4386.36|4386.52|4386.52|4386.52|4386.52|4386.36|4386.36|0
1641395670000|2022-01-05 15:14:30|4386.42|4386.42|4386.58|4386.58|4386.58|4386.58|4386.42|4386.42|0
1641395700000|2022-01-05 15:15:00|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|0
1641395710000|2022-01-05 15:15:10|4387.05|4387.05|4387.2|4387.2|4387.2|4387.2|4387.05|4387.05|0
1641395720000|2022-01-05 15:15:20|4387.39|4387.39|4387.21|4387.21|4387.39|4387.39|4387.21|4387.21|0
1641395740000|2022-01-05 15:15:40|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|0
1641395760000|2022-01-05 15:16:00|4387.71|4387.71|4388.33|4388.33|4388.33|4388.33|4387.71|4387.71|0
1641395770000|2022-01-05 15:16:10|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|0
1641395780000|2022-01-05 15:16:20|4389.11|4389.11|4389.83|4389.83|4390.14|4390.14|4389.11|4389.11|0
1641395790000|2022-01-05 15:16:30|4390|4390|4389.94|4389.94|4390|4390|4389.94|4389.94|0
1641395800000|2022-01-05 15:16:40|4389.89|4389.89|4389.89|4389.89|4389.89|4389.89|4389.89|4389.89|0
1641395810000|2022-01-05 15:16:50|4389.83|4389.83|4389.61|4389.61|4389.83|4389.83|4389.52|4389.52|0
1641395820000|2022-01-05 15:17:00|4390.23|4390.23|4391.16|4391.16|4391.16|4391.16|4390.23|4390.23|0
1641395830000|2022-01-05 15:17:10|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|0
1641395850000|2022-01-05 15:17:30|4391.12|4391.12|4391.24|4391.24|4391.24|4391.24|4391.12|4391.12|0
1641395860000|2022-01-05 15:17:40|4391.4|4391.4|4391.16|4391.16|4391.4|4391.4|4391.16|4391.16|0
1641395880000|2022-01-05 15:18:00|4391.31|4391.31|4391.31|4391.31|4391.31|4391.31|4391.31|4391.31|0
1641395910000|2022-01-05 15:18:30|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|0
1641395930000|2022-01-05 15:18:50|4391.1|4391.1|4390.83|4390.83|4391.1|4391.1|4390.83|4390.83|0
1641395940000|2022-01-05 15:19:00|4390.73|4390.73|4390.88|4390.88|4390.88|4390.88|4390.73|4390.73|0
1641395960000|2022-01-05 15:19:20|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|0
1641395980000|2022-01-05 15:19:40|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|0
1641395990000|2022-01-05 15:19:50|4390.57|4390.57|4390.57|4390.57|4390.57|4390.57|4390.57|4390.57|0
1641396000000|2022-01-05 15:20:00|4390.26|4390.26|4390.32|4390.32|4390.32|4390.32|4390.26|4390.26|0
1641396010000|2022-01-05 15:20:10|4390.63|4390.63|4390.63|4390.63|4390.63|4390.63|4390.63|4390.63|0
1641396020000|2022-01-05 15:20:20|4390.01|4390.01|4389.7|4389.7|4390.32|4390.32|4389.7|4389.7|0
1641396040000|2022-01-05 15:20:40|4389.61|4389.61|4389.61|4389.61|4389.61|4389.61|4389.61|4389.61|0
1641396060000|2022-01-05 15:21:00|4389.52|4389.52|4389.62|4389.62|4389.62|4389.62|4389.52|4389.52|0
1641396070000|2022-01-05 15:21:10|4389.56|4389.56|4389.1|4389.1|4389.56|4389.56|4389.1|4389.1|0
1641396090000|2022-01-05 15:21:30|4389.26|4389.26|4389.26|4389.26|4389.26|4389.26|4389.26|4389.26|0
1641396100000|2022-01-05 15:21:40|4389.57|4389.57|4389.57|4389.57|4389.57|4389.57|4389.57|4389.57|0
1641396110000|2022-01-05 15:21:50|4389.41|4389.41|4389.1|4389.1|4389.41|4389.41|4389.1|4389.1|0
1641396120000|2022-01-05 15:22:00|4389.26|4389.26|4389.61|4389.61|4389.76|4389.76|4389.1|4389.1|0
1641396130000|2022-01-05 15:22:10|4389.69|4389.69|4389.07|4389.07|4389.69|4389.69|4389.07|4389.07|0
1641396150000|2022-01-05 15:22:30|4388.61|4388.61|4388.38|4388.38|4388.65|4388.65|4388.34|4388.34|0
1641396160000|2022-01-05 15:22:40|4388.47|4388.47|4388.27|4388.27|4388.47|4388.47|4388.27|4388.27|0
1641396170000|2022-01-05 15:22:50|4387.96|4387.96|4387.18|4387.18|4387.96|4387.96|4387.18|4387.18|0
1641396180000|2022-01-05 15:23:00|4387.49|4387.49|4387.34|4387.34|4387.49|4387.49|4387.34|4387.34|0
1641396190000|2022-01-05 15:23:10|4387.03|4387.03|4386.94|4386.94|4387.09|4387.09|4386.94|4386.94|0
1641396210000|2022-01-05 15:23:30|4386.62|4386.62|4386.6|4386.6|4386.62|4386.62|4386.29|4386.29|0
1641396220000|2022-01-05 15:23:40|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|0
1641396240000|2022-01-05 15:24:00|4386.23|4386.23|4386.17|4386.17|4386.23|4386.23|4386.17|4386.17|0
1641396250000|2022-01-05 15:24:10|4386.02|4386.02|4386.02|4386.02|4386.02|4386.02|4386.02|4386.02|0
1641396260000|2022-01-05 15:24:20|4386.08|4386.08|4385.82|4385.82|4386.19|4386.19|4385.82|4385.82|0
1641396270000|2022-01-05 15:24:30|4385.94|4385.94|4386.1|4386.1|4386.41|4386.41|4385.94|4385.94|0
1641396290000|2022-01-05 15:24:50|4386.04|4386.04|4385.98|4385.98|4386.04|4386.04|4385.98|4385.98|0
1641396300000|2022-01-05 15:25:00|4385.67|4385.67|4385.86|4385.86|4385.86|4385.86|4385.67|4385.67|0
1641396310000|2022-01-05 15:25:10|4385.92|4385.92|4385.83|4385.83|4386.07|4386.07|4385.83|4385.83|0
1641396320000|2022-01-05 15:25:20|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|0
1641396340000|2022-01-05 15:25:40|4385.83|4385.83|4386.07|4386.07|4386.07|4386.07|4385.77|4385.77|0
1641396350000|2022-01-05 15:25:50|4385.92|4385.92|4385.61|4385.61|4385.92|4385.92|4385.46|4385.46|0
1641396370000|2022-01-05 15:26:10|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|0
1641396380000|2022-01-05 15:26:20|4385.45|4385.45|4385.43|4385.43|4385.45|4385.45|4385.43|4385.43|0
1641396390000|2022-01-05 15:26:30|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|0
1641396400000|2022-01-05 15:26:40|4385.58|4385.58|4385.49|4385.49|4385.58|4385.58|4385.49|4385.49|0
1641396410000|2022-01-05 15:26:50|4385.41|4385.41|4384.77|4384.77|4385.41|4385.41|4384.77|4384.77|0
1641396420000|2022-01-05 15:27:00|4384.79|4384.79|4384.48|4384.48|4384.82|4384.82|4384.48|4384.48|0
1641396440000|2022-01-05 15:27:20|4384.64|4384.64|4384.64|4384.64|4384.64|4384.64|4384.64|4384.64|0
1641396450000|2022-01-05 15:27:30|4384.54|4384.54|4384.52|4384.52|4384.54|4384.54|4384.52|4384.52|0
1641396460000|2022-01-05 15:27:40|4384.5|4384.5|4385.6|4385.6|4385.6|4385.6|4384.5|4384.5|0
1641396470000|2022-01-05 15:27:50|4385.76|4385.76|4385.76|4385.76|4385.76|4385.76|4385.76|4385.76|0
1641396480000|2022-01-05 15:28:00|4385.64|4385.64|4385.53|4385.53|4385.64|4385.64|4385.53|4385.53|0
1641396490000|2022-01-05 15:28:10|4385.84|4385.84|4385.8|4385.8|4385.84|4385.84|4385.8|4385.8|0
1641396510000|2022-01-05 15:28:30|4385.49|4385.49|4385.51|4385.51|4385.51|4385.51|4385.49|4385.49|0
1641396520000|2022-01-05 15:28:40|4385.36|4385.36|4385.3|4385.3|4385.36|4385.36|4385.3|4385.3|0
1641396530000|2022-01-05 15:28:50|4385.45|4385.45|4386.04|4386.04|4386.04|4386.04|4385.45|4385.45|0
1641396550000|2022-01-05 15:29:10|4386.35|4386.35|4386.66|4386.66|4386.66|4386.66|4386.35|4386.35|0
1641396580000|2022-01-05 15:29:40|4386.04|4386.04|4386.81|4386.81|4386.81|4386.81|4386.04|4386.04|0
1641396590000|2022-01-05 15:29:50|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|0
1641396600000|2022-01-05 15:30:00|4386.74|4386.74|4386.76|4386.76|4386.76|4386.76|4386.74|4386.74|0
1641396610000|2022-01-05 15:30:10|4386.74|4386.74|4387.45|4387.45|4387.45|4387.45|4386.74|4386.74|0
1641396620000|2022-01-05 15:30:20|4386.83|4386.83|4386.52|4386.52|4386.83|4386.83|4386.52|4386.52|0
1641396630000|2022-01-05 15:30:30|4386.62|4386.62|4386.15|4386.15|4386.62|4386.62|4386|4386|0
1641396640000|2022-01-05 15:30:40|4386.46|4386.46|4386.46|4386.46|4386.46|4386.46|4386.46|4386.46|0
1641396650000|2022-01-05 15:30:50|4386.61|4386.61|4386.34|4386.34|4386.61|4386.61|4386.28|4386.28|0
1641396660000|2022-01-05 15:31:00|4386.28|4386.28|4385.95|4385.95|4386.41|4386.41|4385.95|4385.95|0
1641396670000|2022-01-05 15:31:10|4385.79|4385.79|4385.98|4385.98|4385.98|4385.98|4385.79|4385.79|0
1641396680000|2022-01-05 15:31:20|4386.3|4386.3|4386.34|4386.34|4386.34|4386.34|4386.3|4386.3|0
1641396690000|2022-01-05 15:31:30|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|0
1641396700000|2022-01-05 15:31:40|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|0
1641396710000|2022-01-05 15:31:50|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|0
1641396720000|2022-01-05 15:32:00|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4385.97|4385.97|0
1641396730000|2022-01-05 15:32:10|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|0
1641396760000|2022-01-05 15:32:40|4386.7|4386.7|4386.4|4386.4|4386.7|4386.7|4386.4|4386.4|0
1641396770000|2022-01-05 15:32:50|4386.58|4386.58|4386.64|4386.64|4386.64|4386.64|4386.58|4386.58|0
1641396780000|2022-01-05 15:33:00|4386.58|4386.58|4386.48|4386.48|4386.58|4386.58|4386.48|4386.48|0
1641396790000|2022-01-05 15:33:10|4386.16|4386.16|4385.81|4385.81|4386.16|4386.16|4385.81|4385.81|0
1641396800000|2022-01-05 15:33:20|4385.85|4385.85|4386.16|4386.16|4386.16|4386.16|4385.85|4385.85|0
1641396810000|2022-01-05 15:33:30|4386.48|4386.48|4386.67|4386.67|4386.67|4386.67|4386.48|4386.48|0
1641396820000|2022-01-05 15:33:40|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|0
1641396830000|2022-01-05 15:33:50|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|0
1641396860000|2022-01-05 15:34:20|4385.87|4385.87|4385.56|4385.56|4385.87|4385.87|4385.56|4385.56|0
1641396870000|2022-01-05 15:34:30|4385.41|4385.41|4385.33|4385.33|4385.41|4385.41|4384.94|4384.94|0
1641396880000|2022-01-05 15:34:40|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|0
1641396890000|2022-01-05 15:34:50|4385.67|4385.67|4385.76|4385.76|4385.76|4385.76|4385.67|4385.67|0
1641396910000|2022-01-05 15:35:10|4385.73|4385.73|4386.8|4386.8|4386.8|4386.8|4385.71|4385.71|0
1641396920000|2022-01-05 15:35:20|4387.11|4387.11|4386.95|4386.95|4387.26|4387.26|4386.95|4386.95|0
1641396930000|2022-01-05 15:35:30|4387.25|4387.25|4387.56|4387.56|4387.56|4387.56|4387.25|4387.25|0
1641396950000|2022-01-05 15:35:50|4386.63|4386.63|4386.63|4386.63|4386.94|4386.94|4386.63|4386.63|0
1641396960000|2022-01-05 15:36:00|4386.94|4386.94|4386.94|4386.94|4386.94|4386.94|4386.94|4386.94|0
1641396970000|2022-01-05 15:36:10|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|0
1641396980000|2022-01-05 15:36:20|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|0
1641396990000|2022-01-05 15:36:30|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|0
1641397000000|2022-01-05 15:36:40|4386.74|4386.74|4386.59|4386.59|4386.74|4386.74|4386.59|4386.59|0
1641397010000|2022-01-05 15:36:50|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|0
1641397030000|2022-01-05 15:37:10|4386.12|4386.12|4387.06|4387.06|4387.06|4387.06|4386.12|4386.12|0
1641397040000|2022-01-05 15:37:20|4387.17|4387.17|4387.17|4387.17|4387.17|4387.17|4387.17|4387.17|0
1641397050000|2022-01-05 15:37:30|4386.86|4386.86|4386.73|4386.73|4386.86|4386.86|4386.55|4386.55|0
1641397060000|2022-01-05 15:37:40|4387.04|4387.04|4387.16|4387.16|4387.16|4387.16|4387.04|4387.04|0
1641397080000|2022-01-05 15:38:00|4387.78|4387.78|4388.09|4388.09|4388.09|4388.09|4387.78|4387.78|0
1641397100000|2022-01-05 15:38:20|4387.47|4387.47|4387.47|4387.47|4387.47|4387.47|4387.47|4387.47|0
1641397110000|2022-01-05 15:38:30|4387.56|4387.56|4387.56|4387.56|4387.56|4387.56|4387.56|4387.56|0
1641397120000|2022-01-05 15:38:40|4387.65|4387.65|4387.56|4387.56|4387.65|4387.65|4387.56|4387.56|0
1641397130000|2022-01-05 15:38:50|4387.87|4387.87|4388.18|4388.18|4388.18|4388.18|4387.87|4387.87|0
1641397150000|2022-01-05 15:39:10|4388.49|4388.49|4388.49|4388.49|4388.49|4388.49|4388.49|4388.49|0
1641397160000|2022-01-05 15:39:20|4388.26|4388.26|4388.26|4388.26|4388.26|4388.26|4388.26|4388.26|0
1641397170000|2022-01-05 15:39:30|4388.41|4388.41|4389.03|4389.03|4389.03|4389.03|4388.41|4388.41|0
1641397190000|2022-01-05 15:39:50|4388.98|4388.98|4388.98|4388.98|4388.98|4388.98|4388.98|4388.98|0
1641397200000|2022-01-05 15:40:00|4389.14|4389.14|4388.05|4388.05|4389.14|4389.14|4388.05|4388.05|0
1641397210000|2022-01-05 15:40:10|4388.36|4388.36|4388.36|4388.36|4388.36|4388.36|4388.36|4388.36|0
1641397230000|2022-01-05 15:40:30|4388.27|4388.27|4388.08|4388.08|4388.27|4388.27|4388.08|4388.08|0
1641397250000|2022-01-05 15:40:50|4388.06|4388.06|4388.08|4388.08|4388.08|4388.08|4388.06|4388.06|0
1641397270000|2022-01-05 15:41:10|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|0
1641397280000|2022-01-05 15:41:20|4388.15|4388.15|4388.27|4388.27|4388.27|4388.27|4388.15|4388.15|0
1641397300000|2022-01-05 15:41:40|4388.58|4388.58|4388.63|4388.63|4388.63|4388.63|4388.58|4388.58|0
1641397330000|2022-01-05 15:42:10|4388.72|4388.72|4388.79|4388.79|4388.94|4388.94|4388.72|4388.72|0
1641397340000|2022-01-05 15:42:20|4388.63|4388.63|4388.97|4388.97|4388.97|4388.97|4388.63|4388.63|0
1641397360000|2022-01-05 15:42:40|4388.66|4388.66|4388.66|4388.66|4388.66|4388.66|4388.66|4388.66|0
1641397390000|2022-01-05 15:43:10|4388.76|4388.76|4387.87|4387.87|4388.8|4388.8|4387.87|4387.87|0
1641397400000|2022-01-05 15:43:20|4387.56|4387.56|4387.25|4387.25|4387.56|4387.56|4387.25|4387.25|0
1641397410000|2022-01-05 15:43:30|4387.1|4387.1|4387.34|4387.34|4387.34|4387.34|4387.02|4387.02|0
1641397420000|2022-01-05 15:43:40|4387.02|4387.02|4387.02|4387.02|4387.02|4387.02|4387.02|4387.02|0
1641397430000|2022-01-05 15:43:50|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|0
1641397440000|2022-01-05 15:44:00|4387.22|4387.22|4387.22|4387.22|4387.22|4387.22|4387.22|4387.22|0
1641397460000|2022-01-05 15:44:20|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.81|4386.81|0
1641397470000|2022-01-05 15:44:30|4386.59|4386.59|4386.59|4386.59|4386.59|4386.59|4386.59|4386.59|0
1641397480000|2022-01-05 15:44:40|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|0
1641397490000|2022-01-05 15:44:50|4386.95|4386.95|4386.91|4386.91|4386.95|4386.95|4386.91|4386.91|0
1641397500000|2022-01-05 15:45:00|4386.86|4386.86|4386.24|4386.24|4386.86|4386.86|4386.24|4386.24|0
1641397510000|2022-01-05 15:45:10|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|0
1641397520000|2022-01-05 15:45:20|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|0
1641397530000|2022-01-05 15:45:30|4387.06|4387.06|4387.06|4387.06|4387.06|4387.06|4386.75|4386.75|0
1641397540000|2022-01-05 15:45:40|4387.21|4387.21|4388.14|4388.14|4388.14|4388.14|4387.21|4387.21|0
1641397550000|2022-01-05 15:45:50|4388.24|4388.24|4388.39|4388.39|4388.39|4388.39|4388.24|4388.24|0
1641397560000|2022-01-05 15:46:00|4388.2|4388.2|4388.2|4388.2|4388.2|4388.2|4388.2|4388.2|0
1641397590000|2022-01-05 15:46:30|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|0
1641397600000|2022-01-05 15:46:40|4386.96|4386.96|4386.34|4386.34|4386.96|4386.96|4386.34|4386.34|0
1641397610000|2022-01-05 15:46:50|4386.17|4386.17|4386.17|4386.17|4386.17|4386.17|4386.17|4386.17|0
1641397620000|2022-01-05 15:47:00|4386.26|4386.26|4386.57|4386.57|4386.57|4386.57|4386.26|4386.26|0
1641397630000|2022-01-05 15:47:10|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|0
1641397650000|2022-01-05 15:47:30|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|0
1641397660000|2022-01-05 15:47:40|4387.36|4387.36|4387.98|4387.98|4387.98|4387.98|4387.36|4387.36|0
1641397670000|2022-01-05 15:47:50|4388.14|4388.14|4387.61|4387.61|4388.23|4388.23|4387.61|4387.61|0
1641397680000|2022-01-05 15:48:00|4387.3|4387.3|4387.3|4387.3|4387.3|4387.3|4387.3|4387.3|0
1641397690000|2022-01-05 15:48:10|4387.32|4387.32|4387.68|4387.68|4387.68|4387.68|4387.32|4387.32|0
1641397700000|2022-01-05 15:48:20|4387.59|4387.59|4387.55|4387.55|4387.59|4387.59|4387.55|4387.55|0
1641397710000|2022-01-05 15:48:30|4387.86|4387.86|4387.86|4387.86|4387.86|4387.86|4387.86|4387.86|0
1641397730000|2022-01-05 15:48:50|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|0
1641397750000|2022-01-05 15:49:10|4386.92|4386.92|4386.98|4386.98|4387.04|4387.04|4386.92|4386.92|0
1641397770000|2022-01-05 15:49:30|4386.67|4386.67|4386.67|4386.67|4386.67|4386.67|4386.67|4386.67|0
1641397780000|2022-01-05 15:49:40|4386.86|4386.86|4387.79|4387.79|4387.79|4387.79|4386.86|4386.86|0
1641397800000|2022-01-05 15:50:00|4387.7|4387.7|4387.79|4387.79|4387.79|4387.79|4387.7|4387.7|0
1641397810000|2022-01-05 15:50:10|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|0
1641397820000|2022-01-05 15:50:20|4387.39|4387.39|4387.7|4387.7|4388.01|4388.01|4387.39|4387.39|0
1641397830000|2022-01-05 15:50:30|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|0
1641397850000|2022-01-05 15:50:50|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|0
1641397860000|2022-01-05 15:51:00|4387.54|4387.54|4387.6|4387.6|4387.6|4387.6|4387.54|4387.54|0
1641397870000|2022-01-05 15:51:10|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|0
1641397890000|2022-01-05 15:51:30|4387.6|4387.6|4387.54|4387.54|4387.6|4387.6|4387.54|4387.54|0
1641397900000|2022-01-05 15:51:40|4387.63|4387.63|4388.25|4388.25|4388.25|4388.25|4387.63|4387.63|0
1641397910000|2022-01-05 15:51:50|4388.37|4388.37|4388.5|4388.5|4388.5|4388.5|4388.37|4388.37|0
1641397920000|2022-01-05 15:52:00|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|0
1641397930000|2022-01-05 15:52:10|4388.57|4388.57|4388.57|4388.57|4388.57|4388.57|4388.57|4388.57|0
1641397940000|2022-01-05 15:52:20|4388.26|4388.26|4388.26|4388.26|4388.26|4388.26|4388.26|4388.26|0
1641397990000|2022-01-05 15:53:10|4388.52|4388.52|4388.52|4388.52|4388.52|4388.52|4388.52|4388.52|0
1641398000000|2022-01-05 15:53:20|4387.9|4387.9|4387.75|4387.75|4387.9|4387.9|4387.75|4387.75|0
1641398010000|2022-01-05 15:53:30|4387.66|4387.66|4387.56|4387.56|4387.66|4387.66|4387.56|4387.56|0
1641398020000|2022-01-05 15:53:40|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|0
1641398030000|2022-01-05 15:53:50|4387.97|4387.97|4387.68|4387.68|4387.97|4387.97|4387.66|4387.66|0
1641398060000|2022-01-05 15:54:20|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|0
1641398070000|2022-01-05 15:54:30|4387.53|4387.53|4387.68|4387.68|4387.68|4387.68|4387.53|4387.53|0
1641398080000|2022-01-05 15:54:40|4387.99|4387.99|4387.99|4387.99|4387.99|4387.99|4387.99|4387.99|0
1641398090000|2022-01-05 15:54:50|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|0
1641398120000|2022-01-05 15:55:20|4387.37|4387.37|4387.08|4387.08|4387.39|4387.39|4387.08|4387.08|0
1641398130000|2022-01-05 15:55:30|4387.24|4387.24|4387.24|4387.24|4387.24|4387.24|4387.08|4387.08|0
1641398140000|2022-01-05 15:55:40|4387.86|4387.86|4387.95|4387.95|4387.95|4387.95|4387.86|4387.86|0
1641398150000|2022-01-05 15:55:50|4387.64|4387.64|4387.95|4387.95|4387.95|4387.95|4387.64|4387.64|0
1641398160000|2022-01-05 15:56:00|4387.8|4387.8|4387.49|4387.49|4387.8|4387.8|4387.49|4387.49|0
1641398200000|2022-01-05 15:56:40|4386.87|4386.87|4386.24|4386.24|4386.87|4386.87|4385.93|4385.93|0
1641398210000|2022-01-05 15:56:50|4386.56|4386.56|4386.53|4386.53|4386.56|4386.56|4386.53|4386.53|0
1641398240000|2022-01-05 15:57:20|4386.84|4386.84|4386.84|4386.84|4386.84|4386.84|4386.84|4386.84|0
1641398260000|2022-01-05 15:57:40|4386.78|4386.78|4386.78|4386.78|4386.78|4386.78|4386.78|4386.78|0
1641398270000|2022-01-05 15:57:50|4387.09|4387.09|4387.09|4387.09|4387.09|4387.09|4387.09|4387.09|0
1641398280000|2022-01-05 15:58:00|4387.03|4387.03|4387.03|4387.03|4387.03|4387.03|4387.03|4387.03|0
1641398310000|2022-01-05 15:58:30|4386.98|4386.98|4386.92|4386.92|4386.98|4386.98|4386.92|4386.92|0
1641398320000|2022-01-05 15:58:40|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|0
1641398340000|2022-01-05 15:59:00|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|4386.35|4386.35|0
1641398350000|2022-01-05 15:59:10|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|0
1641398360000|2022-01-05 15:59:20|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|0
1641398370000|2022-01-05 15:59:30|4386.35|4386.35|4386.35|4386.35|4386.35|4386.35|4386.35|4386.35|0
1641398380000|2022-01-05 15:59:40|4386.45|4386.45|4386.42|4386.42|4386.45|4386.45|4386.42|4386.42|0
1641398390000|2022-01-05 15:59:50|4386.38|4386.38|4386.27|4386.27|4386.42|4386.42|4386.27|4386.27|0
1641398400000|2022-01-05 16:00:00|4385.96|4385.96|4385.46|4385.46|4385.96|4385.96|4385.46|4385.46|0
1641398430000|2022-01-05 16:00:30|4385.15|4385.15|4384.84|4384.84|4385.15|4385.15|4384.84|4384.84|0
1641398440000|2022-01-05 16:00:40|4384.53|4384.53|4385.15|4385.15|4385.15|4385.15|4384.53|4384.53|0
1641398450000|2022-01-05 16:00:50|4385.12|4385.12|4385.12|4385.12|4385.12|4385.12|4385.12|4385.12|0
1641398460000|2022-01-05 16:01:00|4384.81|4384.81|4385.12|4385.12|4385.18|4385.18|4384.75|4384.75|0
1641398470000|2022-01-05 16:01:10|4384.5|4384.5|4384.5|4384.5|4384.5|4384.5|4384.5|4384.5|0
1641398480000|2022-01-05 16:01:20|4384.81|4384.81|4385.41|4385.41|4385.41|4385.41|4384.81|4384.81|0
1641398490000|2022-01-05 16:01:30|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|0
1641398500000|2022-01-05 16:01:40|4384.95|4384.95|4384.64|4384.64|4384.95|4384.95|4384.64|4384.64|0
1641398510000|2022-01-05 16:01:50|4384.95|4384.95|4384.79|4384.79|4384.95|4384.95|4384.79|4384.79|0
1641398520000|2022-01-05 16:02:00|4384.88|4384.88|4385.23|4385.23|4385.38|4385.38|4384.88|4384.88|0
1641398530000|2022-01-05 16:02:10|4385.27|4385.27|4385.39|4385.39|4385.39|4385.39|4385.27|4385.27|0
1641398550000|2022-01-05 16:02:30|4385.7|4385.7|4385.7|4385.7|4386.01|4386.01|4385.7|4385.7|0
1641398560000|2022-01-05 16:02:40|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|4385.33|4385.33|0
1641398580000|2022-01-05 16:03:00|4385.7|4385.7|4385.75|4385.75|4385.75|4385.75|4385.44|4385.44|0
1641398590000|2022-01-05 16:03:10|4385.66|4385.66|4385.66|4385.66|4385.66|4385.66|4385.66|4385.66|0
1641398610000|2022-01-05 16:03:30|4385.68|4385.68|4385.56|4385.56|4385.68|4385.68|4385.56|4385.56|0
1641398620000|2022-01-05 16:03:40|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|0
1641398650000|2022-01-05 16:04:10|4385.74|4385.74|4385.74|4385.74|4385.74|4385.74|4385.74|4385.74|0
1641398660000|2022-01-05 16:04:20|4385.68|4385.68|4385.53|4385.53|4385.68|4385.68|4385.22|4385.22|0
1641398670000|2022-01-05 16:04:30|4385.44|4385.44|4385.44|4385.44|4385.44|4385.44|4385.34|4385.34|0
1641398680000|2022-01-05 16:04:40|4385.34|4385.34|4385.43|4385.43|4385.43|4385.43|4385.07|4385.07|0
1641398690000|2022-01-05 16:04:50|4385.47|4385.47|4385.47|4385.47|4385.47|4385.47|4385.47|4385.47|0
1641398700000|2022-01-05 16:05:00|4385.57|4385.57|4385.38|4385.38|4385.57|4385.57|4385.38|4385.38|0
1641398710000|2022-01-05 16:05:10|4385.07|4385.07|4385.01|4385.01|4385.07|4385.07|4385.01|4385.01|0
1641398760000|2022-01-05 16:06:00|4385.06|4385.06|4385.06|4385.06|4385.06|4385.06|4385.06|4385.06|0
1641398770000|2022-01-05 16:06:10|4385.08|4385.08|4384.81|4384.81|4385.08|4385.08|4384.81|4384.81|0
1641398780000|2022-01-05 16:06:20|4384.72|4384.72|4384.69|4384.69|4384.78|4384.78|4384.69|4384.69|0
1641398790000|2022-01-05 16:06:30|4384.59|4384.59|4384.53|4384.53|4384.59|4384.59|4384.53|4384.53|0
1641398800000|2022-01-05 16:06:40|4384.63|4384.63|4384.63|4384.63|4384.63|4384.63|4384.63|4384.63|0
1641398810000|2022-01-05 16:06:50|4384.72|4384.72|4384.81|4384.81|4384.81|4384.81|4384.72|4384.72|0
1641398820000|2022-01-05 16:07:00|4385.12|4385.12|4384.81|4384.81|4385.12|4385.12|4384.81|4384.81|0
1641398830000|2022-01-05 16:07:10|4384.79|4384.79|4384.79|4384.79|4384.79|4384.79|4384.79|4384.79|0
1641398840000|2022-01-05 16:07:20|4384.63|4384.63|4384.68|4384.68|4384.68|4384.68|4384.63|4384.63|0
1641398850000|2022-01-05 16:07:30|4384.72|4384.72|4384.69|4384.69|4384.72|4384.72|4384.69|4384.69|0
1641398860000|2022-01-05 16:07:40|4384.75|4384.75|4384.89|4384.89|4384.89|4384.89|4384.75|4384.75|0
1641398870000|2022-01-05 16:07:50|4385.2|4385.2|4385.2|4385.2|4385.2|4385.2|4385.2|4385.2|0
1641398880000|2022-01-05 16:08:00|4384.89|4384.89|4384.94|4384.94|4384.94|4384.94|4384.89|4384.89|0
1641398890000|2022-01-05 16:08:10|4384.78|4384.78|4384.78|4384.78|4384.78|4384.78|4384.78|4384.78|0
1641398910000|2022-01-05 16:08:30|4384.94|4384.94|4384.94|4384.94|4385.05|4385.05|4384.94|4384.94|0
1641398920000|2022-01-05 16:08:40|4384.89|4384.89|4384.77|4384.77|4384.89|4384.89|4384.77|4384.77|0
1641398930000|2022-01-05 16:08:50|4384.81|4384.81|4386.17|4386.17|4386.17|4386.17|4384.81|4384.81|0
1641398940000|2022-01-05 16:09:00|4386.48|4386.48|4386.58|4386.58|4386.58|4386.58|4386.48|4386.48|0
1641398960000|2022-01-05 16:09:20|4386.27|4386.27|4386.58|4386.58|4386.58|4386.58|4386.27|4386.27|0
1641398980000|2022-01-05 16:09:40|4386.42|4386.42|4386.27|4386.27|4386.42|4386.42|4386.27|4386.27|0
1641398990000|2022-01-05 16:09:50|4386.31|4386.31|4386.31|4386.31|4386.31|4386.31|4386.31|4386.31|0
1641399000000|2022-01-05 16:10:00|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|0
1641399010000|2022-01-05 16:10:10|4386.31|4386.31|4386.09|4386.09|4386.31|4386.31|4386.09|4386.09|0
1641399020000|2022-01-05 16:10:20|4386.18|4386.18|4385.54|4385.54|4386.18|4386.18|4385.54|4385.54|0
1641399030000|2022-01-05 16:10:30|4385.44|4385.44|4385.44|4385.44|4385.44|4385.44|4385.44|4385.44|0
1641399040000|2022-01-05 16:10:40|4385.49|4385.49|4385.44|4385.44|4385.49|4385.49|4385.39|4385.39|0
1641399050000|2022-01-05 16:10:50|4385.35|4385.35|4385.35|4385.35|4385.35|4385.35|4385.35|4385.35|0
1641399080000|2022-01-05 16:11:20|4385.43|4385.43|4385.66|4385.66|4385.66|4385.66|4385.35|4385.35|0
1641399090000|2022-01-05 16:11:30|4385.54|4385.54|4385.54|4385.54|4385.54|4385.54|4385.48|4385.48|0
1641399130000|2022-01-05 16:12:10|4385.57|4385.57|4385.88|4385.88|4385.88|4385.88|4385.57|4385.57|0
1641399160000|2022-01-05 16:12:40|4385.9|4385.9|4386|4386|4386|4386|4385.9|4385.9|0
1641399170000|2022-01-05 16:12:50|4386.62|4386.62|4386.71|4386.71|4386.71|4386.71|4386.62|4386.62|0
1641399180000|2022-01-05 16:13:00|4386.87|4386.87|4386.87|4386.87|4386.87|4386.87|4386.87|4386.87|0
1641399190000|2022-01-05 16:13:10|4386.89|4386.89|4387.07|4387.07|4387.28|4387.28|4386.89|4386.89|0
1641399200000|2022-01-05 16:13:20|4387.13|4387.13|4387.23|4387.23|4387.23|4387.23|4387.07|4387.07|0
1641399210000|2022-01-05 16:13:30|4387.32|4387.32|4387.32|4387.32|4387.32|4387.32|4387.32|4387.32|0
1641399240000|2022-01-05 16:14:00|4387.36|4387.36|4387.05|4387.05|4387.36|4387.36|4387.05|4387.05|0
1641399250000|2022-01-05 16:14:10|4387.14|4387.14|4387.2|4387.2|4387.2|4387.2|4387.14|4387.14|0
1641399280000|2022-01-05 16:14:40|4387.51|4387.51|4387.11|4387.11|4387.51|4387.51|4387.11|4387.11|0
1641399290000|2022-01-05 16:14:50|4386.8|4386.8|4386.79|4386.79|4386.8|4386.8|4386.7|4386.7|0
1641399300000|2022-01-05 16:15:00|4386.83|4386.83|4386.68|4386.68|4386.83|4386.83|4386.68|4386.68|0
1641399320000|2022-01-05 16:15:20|4386.72|4386.72|4386.88|4386.88|4386.88|4386.88|4386.72|4386.72|0
1641399330000|2022-01-05 16:15:30|4386.82|4386.82|4386.82|4386.82|4386.82|4386.82|4386.82|4386.82|0
1641399340000|2022-01-05 16:15:40|4386.73|4386.73|4387.19|4387.19|4387.19|4387.19|4386.73|4386.73|0
1641399350000|2022-01-05 16:15:50|4387.13|4387.13|4387.13|4387.13|4387.13|4387.13|4387.13|4387.13|0
1641399360000|2022-01-05 16:16:00|4387.29|4387.29|4386.91|4386.91|4387.29|4387.29|4386.91|4386.91|0
1641399370000|2022-01-05 16:16:10|4386.69|4386.69|4386.78|4386.78|4386.78|4386.78|4386.63|4386.63|0
1641399380000|2022-01-05 16:16:20|4387.4|4387.4|4387.4|4387.4|4387.4|4387.4|4387.4|4387.4|0
1641399390000|2022-01-05 16:16:30|4387.32|4387.32|4387.47|4387.47|4387.47|4387.47|4387.32|4387.32|0
1641399400000|2022-01-05 16:16:40|4387.63|4387.63|4387.72|4387.72|4387.72|4387.72|4387.63|4387.63|0
1641399410000|2022-01-05 16:16:50|4387.78|4387.78|4388.09|4388.09|4388.09|4388.09|4387.78|4387.78|0
1641399420000|2022-01-05 16:17:00|4387.78|4387.78|4387.47|4387.47|4387.78|4387.78|4387.47|4387.47|0
1641399450000|2022-01-05 16:17:30|4387.78|4387.78|4387.75|4387.75|4387.78|4387.78|4387.75|4387.75|0
1641399460000|2022-01-05 16:17:40|4387.64|4387.64|4387.64|4387.64|4387.64|4387.64|4387.64|4387.64|0
1641399480000|2022-01-05 16:18:00|4387.95|4387.95|4388.26|4388.26|4388.26|4388.26|4387.95|4387.95|0
1641399500000|2022-01-05 16:18:20|4388.57|4388.57|4388.88|4388.88|4388.88|4388.88|4388.57|4388.57|0
1641399520000|2022-01-05 16:18:40|4388.82|4388.82|4388.9|4388.9|4388.9|4388.9|4388.82|4388.82|0
1641399530000|2022-01-05 16:18:50|4388.75|4388.75|4389.22|4389.22|4389.22|4389.22|4388.75|4388.75|0
1641399540000|2022-01-05 16:19:00|4389.37|4389.37|4389.68|4389.68|4389.99|4389.99|4389.37|4389.37|0
1641399550000|2022-01-05 16:19:10|4389.83|4389.83|4390.21|4390.21|4390.21|4390.21|4389.83|4389.83|0
1641399560000|2022-01-05 16:19:20|4390.36|4390.36|4391.27|4391.27|4391.43|4391.43|4390.36|4390.36|0
1641399570000|2022-01-05 16:19:30|4391.12|4391.12|4391.05|4391.05|4391.12|4391.12|4390.81|4390.81|0
1641399580000|2022-01-05 16:19:40|4391|4391|4391.09|4391.09|4391.09|4391.09|4391|4391|0
1641399590000|2022-01-05 16:19:50|4390.78|4390.78|4390.98|4390.98|4391.14|4391.14|4390.78|4390.78|0
1641399600000|2022-01-05 16:20:00|4390.83|4390.83|4390.02|4390.02|4390.83|4390.83|4389.9|4389.9|0
1641399610000|2022-01-05 16:20:10|4390.18|4390.18|4389.89|4389.89|4390.18|4390.18|4389.8|4389.8|0
1641399620000|2022-01-05 16:20:20|4389.8|4389.8|4389.8|4389.8|4389.8|4389.8|4389.8|4389.8|0
1641399630000|2022-01-05 16:20:30|4389.65|4389.65|4389.65|4389.65|4389.65|4389.65|4389.65|4389.65|0
1641399640000|2022-01-05 16:20:40|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|0
1641399670000|2022-01-05 16:21:10|4389.18|4389.18|4389.18|4389.18|4389.18|4389.18|4389.18|4389.18|0
1641399680000|2022-01-05 16:21:20|4388.87|4388.87|4389.68|4389.68|4389.68|4389.68|4388.87|4388.87|0
1641399690000|2022-01-05 16:21:30|4389.74|4389.74|4389.7|4389.7|4389.8|4389.8|4389.7|4389.7|0
1641399700000|2022-01-05 16:21:40|4389.58|4389.58|4389.67|4389.67|4389.67|4389.67|4389.58|4389.58|0
1641399710000|2022-01-05 16:21:50|4389.64|4389.64|4389.67|4389.67|4389.67|4389.67|4389.64|4389.64|0
1641399720000|2022-01-05 16:22:00|4389.76|4389.76|4389.14|4389.14|4389.76|4389.76|4389.14|4389.14|0
1641399730000|2022-01-05 16:22:10|4389.45|4389.45|4389.45|4389.45|4389.45|4389.45|4389.45|4389.45|0
1641399740000|2022-01-05 16:22:20|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|0
1641399750000|2022-01-05 16:22:30|4389.29|4389.29|4388.98|4388.98|4389.29|4389.29|4388.98|4388.98|0
1641399760000|2022-01-05 16:22:40|4389.14|4389.14|4389.14|4389.14|4389.14|4389.14|4389.14|4389.14|0
1641399770000|2022-01-05 16:22:50|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|0
1641399780000|2022-01-05 16:23:00|4388.73|4388.73|4388.73|4388.73|4388.73|4388.73|4388.73|4388.73|0
1641399790000|2022-01-05 16:23:10|4388.43|4388.43|4388.52|4388.52|4388.52|4388.52|4388.43|4388.43|0
1641399800000|2022-01-05 16:23:20|4387.9|4387.9|4388.21|4388.21|4388.21|4388.21|4387.9|4387.9|0
1641399810000|2022-01-05 16:23:30|4388.23|4388.23|4388.19|4388.19|4388.23|4388.23|4388.19|4388.19|0
1641399830000|2022-01-05 16:23:50|4388.81|4388.81|4388.83|4388.83|4388.83|4388.83|4388.81|4388.81|0
1641399840000|2022-01-05 16:24:00|4388.92|4388.92|4389.15|4389.15|4389.15|4389.15|4388.83|4388.83|0
1641399850000|2022-01-05 16:24:10|4389.18|4389.18|4389.02|4389.02|4389.18|4389.18|4388.71|4388.71|0
1641399860000|2022-01-05 16:24:20|4389.11|4389.11|4389.16|4389.16|4389.16|4389.16|4389.11|4389.11|0
1641399870000|2022-01-05 16:24:30|4388.84|4388.84|4388.84|4388.84|4388.84|4388.84|4388.84|4388.84|0
1641399880000|2022-01-05 16:24:40|4388.8|4388.8|4388.53|4388.53|4388.8|4388.8|4388.53|4388.53|0
1641399890000|2022-01-05 16:24:50|4388.68|4388.68|4388.68|4388.68|4388.68|4388.68|4388.37|4388.37|0
1641399900000|2022-01-05 16:25:00|4388.61|4388.61|4388.34|4388.34|4388.65|4388.65|4388.34|4388.34|0
1641399910000|2022-01-05 16:25:10|4388.4|4388.4|4388.5|4388.5|4388.5|4388.5|4388.4|4388.4|0
1641399920000|2022-01-05 16:25:20|4388.44|4388.44|4388.17|4388.17|4388.44|4388.44|4388.17|4388.17|0
1641399930000|2022-01-05 16:25:30|4388.23|4388.23|4388.14|4388.14|4388.23|4388.23|4388.05|4388.05|0
1641399940000|2022-01-05 16:25:40|4388.05|4388.05|4388.45|4388.45|4388.45|4388.45|4388.05|4388.05|0
1641399950000|2022-01-05 16:25:50|4388.14|4388.14|4387.8|4387.8|4388.14|4388.14|4387.55|4387.55|0
1641399960000|2022-01-05 16:26:00|4387.95|4387.95|4387.64|4387.64|4388.04|4388.04|4387.64|4387.64|0
1641399980000|2022-01-05 16:26:20|4387.47|4387.47|4387.47|4387.47|4387.47|4387.47|4387.47|4387.47|0
1641399990000|2022-01-05 16:26:30|4387.49|4387.49|4387.5|4387.5|4387.86|4387.86|4387.49|4387.49|0
1641400000000|2022-01-05 16:26:40|4387.59|4387.59|4387.84|4387.84|4387.9|4387.9|4387.59|4387.59|0
1641400010000|2022-01-05 16:26:50|4387.74|4387.74|4387.62|4387.62|4387.74|4387.74|4387.62|4387.62|0
1641400020000|2022-01-05 16:27:00|4387.53|4387.53|4387.35|4387.35|4387.53|4387.53|4387.35|4387.35|0
1641400030000|2022-01-05 16:27:10|4387.44|4387.44|4387.13|4387.13|4387.44|4387.44|4387.13|4387.13|0
1641400040000|2022-01-05 16:27:20|4387.11|4387.11|4387.11|4387.11|4387.11|4387.11|4387.11|4387.11|0
1641400050000|2022-01-05 16:27:30|4386.8|4386.8|4386.7|4386.7|4386.8|4386.8|4386.7|4386.7|0
1641400060000|2022-01-05 16:27:40|4386.86|4386.86|4387.22|4387.22|4387.22|4387.22|4386.64|4386.64|0
1641400070000|2022-01-05 16:27:50|4387.07|4387.07|4387.22|4387.22|4387.22|4387.22|4387.07|4387.07|0
1641400080000|2022-01-05 16:28:00|4387.27|4387.27|4386.96|4386.96|4387.27|4387.27|4386.96|4386.96|0
1641400090000|2022-01-05 16:28:10|4386.5|4386.5|4386.81|4386.81|4386.81|4386.81|4386.5|4386.5|0
1641400100000|2022-01-05 16:28:20|4386.96|4386.96|4386.96|4386.96|4386.96|4386.96|4386.96|4386.96|0
1641400110000|2022-01-05 16:28:30|4387.27|4387.27|4387.43|4387.43|4387.43|4387.43|4387.27|4387.27|0
1641400120000|2022-01-05 16:28:40|4387.52|4387.52|4387.33|4387.33|4387.52|4387.52|4387.21|4387.21|0
1641400130000|2022-01-05 16:28:50|4387.37|4387.37|4387.22|4387.22|4387.68|4387.68|4387.22|4387.22|0
1641400140000|2022-01-05 16:29:00|4387.53|4387.53|4387.82|4387.82|4387.82|4387.82|4387.53|4387.53|0
1641400150000|2022-01-05 16:29:10|4387.67|4387.67|4387.85|4387.85|4387.91|4387.91|4387.67|4387.67|0
1641400160000|2022-01-05 16:29:20|4387.69|4387.69|4388.5|4388.5|4388.65|4388.65|4387.54|4387.54|0
1641400170000|2022-01-05 16:29:30|4388.81|4388.81|4389.26|4389.26|4389.37|4389.37|4388.81|4388.81|0
1641400180000|2022-01-05 16:29:40|4389.31|4389.31|4388.73|4388.73|4389.31|4389.31|4388.68|4388.68|0
1641400190000|2022-01-05 16:29:50|4388.42|4388.42|4389.24|4389.24|4389.24|4389.24|4388.24|4388.24|0
1641456900000|2022-01-06 08:15:00|4337.59|4337.59|4338.65|4338.65|4338.65|4338.65|4337.59|4337.59|0
1641456910000|2022-01-06 08:15:10|4338.46|4338.46|4336.48|4336.48|4338.89|4338.89|4336.48|4336.48|0
1641456920000|2022-01-06 08:15:20|4336.79|4336.79|4336.98|4336.98|4338.3|4338.3|4336.79|4336.79|0
1641456930000|2022-01-06 08:15:30|4337.29|4337.29|4337.84|4337.84|4337.84|4337.84|4337.29|4337.29|0
1641456940000|2022-01-06 08:15:40|4337.53|4337.53|4337.62|4337.62|4337.62|4337.62|4337.53|4337.53|0
1641456950000|2022-01-06 08:15:50|4337.77|4337.77|4337.89|4337.89|4338.08|4338.08|4337.77|4337.77|0
1641456960000|2022-01-06 08:16:00|4337.71|4337.71|4336.56|4336.56|4337.71|4337.71|4336.16|4336.16|0
1641456970000|2022-01-06 08:16:10|4336.75|4336.75|4335.94|4335.94|4336.75|4336.75|4335.94|4335.94|0
1641456980000|2022-01-06 08:16:20|4335.85|4335.85|4336.87|4336.87|4336.97|4336.97|4335.85|4335.85|0
1641456990000|2022-01-06 08:16:30|4336.56|4336.56|4336.22|4336.22|4336.56|4336.56|4336.13|4336.13|0
1641457000000|2022-01-06 08:16:40|4335.75|4335.75|4335.09|4335.09|4336.37|4336.37|4335.09|4335.09|0
1641457010000|2022-01-06 08:16:50|4334.93|4334.93|4335.25|4335.25|4335.25|4335.25|4334.93|4334.93|0
1641457020000|2022-01-06 08:17:00|4335.56|4335.56|4335.62|4335.62|4335.62|4335.62|4335.56|4335.56|0
1641457030000|2022-01-06 08:17:10|4335.67|4335.67|4336.29|4336.29|4336.29|4336.29|4335.67|4335.67|0
1641457040000|2022-01-06 08:17:20|4336.2|4336.2|4336.2|4336.2|4336.2|4336.2|4336.2|4336.2|0
1641457050000|2022-01-06 08:17:30|4336.04|4336.04|4336.12|4336.12|4336.12|4336.12|4336.04|4336.04|0
1641457060000|2022-01-06 08:17:40|4335.81|4335.81|4335.13|4335.13|4335.81|4335.81|4335.13|4335.13|0
1641457070000|2022-01-06 08:17:50|4336.06|4336.06|4336.14|4336.14|4336.14|4336.14|4336.06|4336.06|0
1641457080000|2022-01-06 08:18:00|4336.45|4336.45|4337.9|4337.9|4337.95|4337.95|4336.45|4336.45|0
1641457090000|2022-01-06 08:18:10|4337.74|4337.74|4337.3|4337.3|4337.74|4337.74|4337.28|4337.28|0
1641457100000|2022-01-06 08:18:20|4337.18|4337.18|4338.42|4338.42|4338.42|4338.42|4337.18|4337.18|0
1641457110000|2022-01-06 08:18:30|4338.11|4338.11|4339.04|4339.04|4339.04|4339.04|4337.8|4337.8|0
1641457120000|2022-01-06 08:18:40|4339|4339|4339.13|4339.13|4339.13|4339.13|4339|4339|0
1641457130000|2022-01-06 08:18:50|4339.28|4339.28|4339.47|4339.47|4339.47|4339.47|4339.28|4339.28|0
1641457140000|2022-01-06 08:19:00|4339.78|4339.78|4340.09|4340.09|4340.09|4340.09|4339.78|4339.78|0
1641457150000|2022-01-06 08:19:10|4340.21|4340.21|4341.45|4341.45|4341.45|4341.45|4340.21|4340.21|0
1641457160000|2022-01-06 08:19:20|4341.76|4341.76|4340.99|4340.99|4341.76|4341.76|4340.99|4340.99|0
1641457170000|2022-01-06 08:19:30|4340.67|4340.67|4340.36|4340.36|4340.67|4340.67|4340.36|4340.36|0
1641457180000|2022-01-06 08:19:40|4340.67|4340.67|4341.92|4341.92|4341.92|4341.92|4340.67|4340.67|0
1641457190000|2022-01-06 08:19:50|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|0
1641457200000|2022-01-06 08:20:00|4340.94|4340.94|4341.1|4341.1|4341.1|4341.1|4340.94|4340.94|0
1641457210000|2022-01-06 08:20:10|4341.15|4341.15|4343.49|4343.49|4343.64|4343.64|4341.15|4341.15|0
1641457220000|2022-01-06 08:20:20|4344.11|4344.11|4344.77|4344.77|4344.77|4344.77|4343.99|4343.99|0
1641457230000|2022-01-06 08:20:30|4345.47|4345.47|4346.22|4346.22|4346.22|4346.22|4345.47|4345.47|0
1641457240000|2022-01-06 08:20:40|4345.28|4345.28|4345.9|4345.9|4345.9|4345.9|4345.28|4345.28|0
1641457250000|2022-01-06 08:20:50|4346.09|4346.09|4346|4346|4346.09|4346.09|4346|4346|0
1641457260000|2022-01-06 08:21:00|4346.31|4346.31|4345.04|4345.04|4346.31|4346.31|4345.04|4345.04|0
1641457270000|2022-01-06 08:21:10|4344.41|4344.41|4345|4345|4345|4345|4344.41|4344.41|0
1641457280000|2022-01-06 08:21:20|4345.06|4345.06|4344.68|4344.68|4345.06|4345.06|4344.29|4344.29|0
1641457290000|2022-01-06 08:21:30|4345.14|4345.14|4346.2|4346.2|4346.2|4346.2|4345.14|4345.14|0
1641457300000|2022-01-06 08:21:40|4346.02|4346.02|4346.24|4346.24|4346.24|4346.24|4346.02|4346.02|0
1641457310000|2022-01-06 08:21:50|4346.27|4346.27|4346.22|4346.22|4346.43|4346.43|4346.16|4346.16|0
1641457320000|2022-01-06 08:22:00|4346.13|4346.13|4345.09|4345.09|4346.13|4346.13|4345.09|4345.09|0
1641457330000|2022-01-06 08:22:10|4344.16|4344.16|4343.93|4343.93|4344.55|4344.55|4343.62|4343.62|0
1641457340000|2022-01-06 08:22:20|4343.85|4343.85|4343.44|4343.44|4343.98|4343.98|4343.44|4343.44|0
1641457350000|2022-01-06 08:22:30|4343.75|4343.75|4344.95|4344.95|4344.95|4344.95|4343.75|4343.75|0
1641457360000|2022-01-06 08:22:40|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|0
1641457370000|2022-01-06 08:22:50|4344.63|4344.63|4344.05|4344.05|4344.63|4344.63|4344.05|4344.05|0
1641457380000|2022-01-06 08:23:00|4344.36|4344.36|4345.13|4345.13|4345.13|4345.13|4344.13|4344.13|0
1641457390000|2022-01-06 08:23:10|4345.21|4345.21|4345.43|4345.43|4345.43|4345.43|4345.21|4345.21|0
1641457400000|2022-01-06 08:23:20|4344.69|4344.69|4344.57|4344.57|4344.69|4344.69|4344.57|4344.57|0
1641457410000|2022-01-06 08:23:30|4344.59|4344.59|4344.42|4344.42|4344.59|4344.59|4344.42|4344.42|0
1641457420000|2022-01-06 08:23:40|4344.1|4344.1|4344.3|4344.3|4344.42|4344.42|4344.1|4344.1|0
1641457430000|2022-01-06 08:23:50|4344.26|4344.26|4344.9|4344.9|4345.53|4345.53|4344.26|4344.26|0
1641457440000|2022-01-06 08:24:00|4344.72|4344.72|4345.21|4345.21|4345.21|4345.21|4344.72|4344.72|0
1641457450000|2022-01-06 08:24:10|4344.9|4344.9|4345.53|4345.53|4345.53|4345.53|4344.9|4344.9|0
1641457460000|2022-01-06 08:24:20|4345.25|4345.25|4344.62|4344.62|4345.25|4345.25|4344.62|4344.62|0
1641457470000|2022-01-06 08:24:30|4344.53|4344.53|4343.85|4343.85|4344.53|4344.53|4343.76|4343.76|0
1641457480000|2022-01-06 08:24:40|4343.23|4343.23|4342.87|4342.87|4343.23|4343.23|4342.87|4342.87|0
1641457490000|2022-01-06 08:24:50|4342.56|4342.56|4342.34|4342.34|4342.65|4342.65|4342.34|4342.34|0
1641457500000|2022-01-06 08:25:00|4342.49|4342.49|4343.2|4343.2|4343.51|4343.51|4342.49|4342.49|0
1641457510000|2022-01-06 08:25:10|4343.82|4343.82|4344.01|4344.01|4344.01|4344.01|4343.82|4343.82|0
1641457520000|2022-01-06 08:25:20|4344.32|4344.32|4344.01|4344.01|4344.32|4344.32|4344.01|4344.01|0
1641457530000|2022-01-06 08:25:30|4343.7|4343.7|4342.29|4342.29|4343.7|4343.7|4341.98|4341.98|0
1641457540000|2022-01-06 08:25:40|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|0
1641457550000|2022-01-06 08:25:50|4341.82|4341.82|4341.39|4341.39|4342.13|4342.13|4341.39|4341.39|0
1641457560000|2022-01-06 08:26:00|4341.46|4341.46|4340.47|4340.47|4341.46|4341.46|4339.76|4339.76|0
1641457570000|2022-01-06 08:26:10|4340.49|4340.49|4340.67|4340.67|4340.67|4340.67|4340.49|4340.49|0
1641457580000|2022-01-06 08:26:20|4340.98|4340.98|4340.98|4340.98|4340.98|4340.98|4340.98|4340.98|0
1641457590000|2022-01-06 08:26:30|4341.28|4341.28|4340.74|4340.74|4341.28|4341.28|4340.74|4340.74|0
1641457600000|2022-01-06 08:26:40|4340.92|4340.92|4341.37|4341.37|4341.72|4341.72|4340.83|4340.83|0
1641457610000|2022-01-06 08:26:50|4341.05|4341.05|4340.68|4340.68|4341.05|4341.05|4340.28|4340.28|0
1641457620000|2022-01-06 08:27:00|4340.59|4340.59|4340.57|4340.57|4340.59|4340.59|4340.57|4340.57|0
1641457630000|2022-01-06 08:27:10|4340.15|4340.15|4340.15|4340.15|4340.15|4340.15|4340.15|4340.15|0
1641457640000|2022-01-06 08:27:20|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|0
1641457650000|2022-01-06 08:27:30|4339.27|4339.27|4337.69|4337.69|4339.27|4339.27|4337.69|4337.69|0
1641457660000|2022-01-06 08:27:40|4337.16|4337.16|4336.74|4336.74|4337.4|4337.4|4336.74|4336.74|0
1641457670000|2022-01-06 08:27:50|4336.12|4336.12|4336.19|4336.19|4336.19|4336.19|4335.93|4335.93|0
1641457680000|2022-01-06 08:28:00|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|0
1641457690000|2022-01-06 08:28:10|4336.32|4336.32|4337.28|4337.28|4337.35|4337.35|4336.32|4336.32|0
1641457700000|2022-01-06 08:28:20|4337.32|4337.32|4337.28|4337.28|4337.32|4337.32|4337.15|4337.15|0
1641457710000|2022-01-06 08:28:30|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|0
1641457720000|2022-01-06 08:28:40|4337.28|4337.28|4337.59|4337.59|4337.59|4337.59|4337.28|4337.28|0
1641457730000|2022-01-06 08:28:50|4337.77|4337.77|4337.77|4337.77|4337.77|4337.77|4337.77|4337.77|0
1641457740000|2022-01-06 08:29:00|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|0
1641457750000|2022-01-06 08:29:10|4337.78|4337.78|4337.87|4337.87|4337.87|4337.87|4337.78|4337.78|0
1641457760000|2022-01-06 08:29:20|4338.49|4338.49|4338.01|4338.01|4338.49|4338.49|4337.95|4337.95|0
1641457770000|2022-01-06 08:29:30|4337.95|4337.95|4338.2|4338.2|4338.32|4338.32|4337.95|4337.95|0
1641457780000|2022-01-06 08:29:40|4338.66|4338.66|4339.04|4339.04|4339.04|4339.04|4338.64|4338.64|0
1641457790000|2022-01-06 08:29:50|4339.27|4339.27|4340.29|4340.29|4340.29|4340.29|4339.27|4339.27|0
1641457800000|2022-01-06 08:30:00|4340.7|4340.7|4339.18|4339.18|4340.72|4340.72|4339.18|4339.18|0
1641457810000|2022-01-06 08:30:10|4339.14|4339.14|4339.12|4339.12|4339.14|4339.14|4339.06|4339.06|0
1641457820000|2022-01-06 08:30:20|4339.21|4339.21|4339.68|4339.68|4339.68|4339.68|4339.05|4339.05|0
1641457830000|2022-01-06 08:30:30|4339.65|4339.65|4341|4341|4341|4341|4339.65|4339.65|0
1641457840000|2022-01-06 08:30:40|4341.15|4341.15|4341.46|4341.46|4341.46|4341.46|4341.15|4341.15|0
1641457850000|2022-01-06 08:30:50|4341.27|4341.27|4341.46|4341.46|4341.46|4341.46|4341.15|4341.15|0
1641457860000|2022-01-06 08:31:00|4342.39|4342.39|4342.33|4342.33|4342.39|4342.39|4342.33|4342.33|0
1641457870000|2022-01-06 08:31:10|4342.39|4342.39|4342.54|4342.54|4342.54|4342.54|4342.39|4342.39|0
1641457880000|2022-01-06 08:31:20|4342.45|4342.45|4343.07|4343.07|4343.38|4343.38|4342.45|4342.45|0
1641457890000|2022-01-06 08:31:30|4342.69|4342.69|4342.37|4342.37|4342.78|4342.78|4341.75|4341.75|0
1641457900000|2022-01-06 08:31:40|4342.68|4342.68|4342.68|4342.68|4342.68|4342.68|4342.68|4342.68|0
1641457910000|2022-01-06 08:31:50|4342.37|4342.37|4342.81|4342.81|4342.81|4342.81|4342.19|4342.19|0
1641457920000|2022-01-06 08:32:00|4342.5|4342.5|4342.94|4342.94|4342.94|4342.94|4342.32|4342.32|0
1641457930000|2022-01-06 08:32:10|4342.63|4342.63|4342.23|4342.23|4342.63|4342.63|4342.17|4342.17|0
1641457940000|2022-01-06 08:32:20|4342.29|4342.29|4341.19|4341.19|4342.29|4342.29|4341.19|4341.19|0
1641457950000|2022-01-06 08:32:30|4340.57|4340.57|4340.94|4340.94|4340.94|4340.94|4340.57|4340.57|0
1641457960000|2022-01-06 08:32:40|4340.96|4340.96|4341.25|4341.25|4341.25|4341.25|4340.94|4340.94|0
1641457970000|2022-01-06 08:32:50|4340.63|4340.63|4340.63|4340.63|4340.63|4340.63|4340.63|4340.63|0
1641457980000|2022-01-06 08:33:00|4340.44|4340.44|4338.95|4338.95|4340.44|4340.44|4338.95|4338.95|0
1641457990000|2022-01-06 08:33:10|4339.14|4339.14|4339.52|4339.52|4339.52|4339.52|4339.14|4339.14|0
1641458000000|2022-01-06 08:33:20|4339.21|4339.21|4339.16|4339.16|4339.21|4339.21|4338.93|4338.93|0
1641458010000|2022-01-06 08:33:30|4338.53|4338.53|4338.41|4338.41|4339.03|4339.03|4338.41|4338.41|0
1641458020000|2022-01-06 08:33:40|4338.1|4338.1|4337.64|4337.64|4338.1|4338.1|4337.64|4337.64|0
1641458030000|2022-01-06 08:33:50|4337.45|4337.45|4337.09|4337.09|4337.45|4337.45|4337.09|4337.09|0
1641458040000|2022-01-06 08:34:00|4337|4337|4337.93|4337.93|4337.93|4337.93|4337|4337|0
1641458050000|2022-01-06 08:34:10|4338.56|4338.56|4338.25|4338.25|4338.56|4338.56|4338.25|4338.25|0
1641458060000|2022-01-06 08:34:20|4339.64|4339.64|4339.99|4339.99|4339.99|4339.99|4339.64|4339.64|0
1641458070000|2022-01-06 08:34:30|4339.68|4339.68|4339.99|4339.99|4339.99|4339.99|4339.68|4339.68|0
1641458080000|2022-01-06 08:34:40|4340.15|4340.15|4341.23|4341.23|4341.23|4341.23|4340.15|4340.15|0
1641458090000|2022-01-06 08:34:50|4341.69|4341.69|4341.69|4341.69|4341.69|4341.69|4341.69|4341.69|0
1641458100000|2022-01-06 08:35:00|4341.81|4341.81|4341.87|4341.87|4341.87|4341.87|4341.81|4341.81|0
1641458110000|2022-01-06 08:35:10|4341.99|4341.99|4342.09|4342.09|4342.09|4342.09|4341.99|4341.99|0
1641458120000|2022-01-06 08:35:20|4342.12|4342.12|4341.91|4341.91|4342.12|4342.12|4341.91|4341.91|0
1641458130000|2022-01-06 08:35:30|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|0
1641458140000|2022-01-06 08:35:40|4341.61|4341.61|4341.45|4341.45|4341.76|4341.76|4341.45|4341.45|0
1641458150000|2022-01-06 08:35:50|4341.63|4341.63|4343.15|4343.15|4343.15|4343.15|4341.63|4341.63|0
1641458160000|2022-01-06 08:36:00|4343.08|4343.08|4343.26|4343.26|4343.26|4343.26|4343.08|4343.08|0
1641458170000|2022-01-06 08:36:10|4342.86|4342.86|4343.24|4343.24|4343.26|4343.26|4342.86|4342.86|0
1641458180000|2022-01-06 08:36:20|4343.14|4343.14|4343.35|4343.35|4343.66|4343.66|4343.14|4343.14|0
1641458190000|2022-01-06 08:36:30|4343.05|4343.05|4341.71|4341.71|4343.05|4343.05|4341.71|4341.71|0
1641458200000|2022-01-06 08:36:40|4341.8|4341.8|4341.8|4341.8|4341.8|4341.8|4341.8|4341.8|0
1641458210000|2022-01-06 08:36:50|4341.9|4341.9|4342.52|4342.52|4342.64|4342.64|4341.9|4341.9|0
1641458220000|2022-01-06 08:37:00|4342.95|4342.95|4341.22|4341.22|4342.95|4342.95|4341.18|4341.18|0
1641458230000|2022-01-06 08:37:10|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|0
1641458240000|2022-01-06 08:37:20|4341.5|4341.5|4341.6|4341.6|4341.6|4341.6|4341.5|4341.5|0
1641458250000|2022-01-06 08:37:30|4341.29|4341.29|4341.29|4341.29|4341.6|4341.6|4340.97|4340.97|0
1641458260000|2022-01-06 08:37:40|4341.91|4341.91|4342.07|4342.07|4342.07|4342.07|4341.91|4341.91|0
1641458270000|2022-01-06 08:37:50|4341.89|4341.89|4341.89|4341.89|4341.89|4341.89|4341.89|4341.89|0
1641458280000|2022-01-06 08:38:00|4341.8|4341.8|4342.73|4342.73|4342.73|4342.73|4341.8|4341.8|0
1641458290000|2022-01-06 08:38:10|4342.6|4342.6|4342.37|4342.37|4342.72|4342.72|4342.37|4342.37|0
1641458310000|2022-01-06 08:38:30|4342.06|4342.06|4342.31|4342.31|4342.4|4342.4|4341.59|4341.59|0
1641458320000|2022-01-06 08:38:40|4342.21|4342.21|4342.84|4342.84|4342.84|4342.84|4342.04|4342.04|0
1641458330000|2022-01-06 08:38:50|4342.53|4342.53|4342.16|4342.16|4342.56|4342.56|4342.16|4342.16|0
1641458340000|2022-01-06 08:39:00|4342.06|4342.06|4342.4|4342.4|4342.4|4342.4|4342.06|4342.06|0
1641458350000|2022-01-06 08:39:10|4342.71|4342.71|4342.72|4342.72|4342.72|4342.72|4341.94|4341.94|0
1641458360000|2022-01-06 08:39:20|4343.03|4343.03|4343.18|4343.18|4343.18|4343.18|4342.87|4342.87|0
1641458370000|2022-01-06 08:39:30|4343.24|4343.24|4343.4|4343.4|4343.4|4343.4|4343.24|4343.24|0
1641458380000|2022-01-06 08:39:40|4343.3|4343.3|4343.21|4343.21|4343.3|4343.3|4343.21|4343.21|0
1641458390000|2022-01-06 08:39:50|4343.52|4343.52|4343.49|4343.49|4343.64|4343.64|4343.49|4343.49|0
1641458400000|2022-01-06 08:40:00|4344.73|4344.73|4344.42|4344.42|4344.73|4344.73|4344.11|4344.11|0
1641458410000|2022-01-06 08:40:10|4345.98|4345.98|4346.16|4346.16|4346.16|4346.16|4345.98|4345.98|0
1641458420000|2022-01-06 08:40:20|4345.85|4345.85|4346.36|4346.36|4346.36|4346.36|4345.7|4345.7|0
1641458430000|2022-01-06 08:40:30|4346.42|4346.42|4346.58|4346.58|4346.58|4346.58|4345.64|4345.64|0
1641458440000|2022-01-06 08:40:40|4346.89|4346.89|4346.58|4346.58|4346.89|4346.89|4346.58|4346.58|0
1641458450000|2022-01-06 08:40:50|4346.46|4346.46|4345.89|4345.89|4346.46|4346.46|4345.89|4345.89|0
1641458460000|2022-01-06 08:41:00|4346.07|4346.07|4346.38|4346.38|4346.38|4346.38|4346.07|4346.07|0
1641458470000|2022-01-06 08:41:10|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|0
1641458480000|2022-01-06 08:41:20|4346.17|4346.17|4345.89|4345.89|4346.17|4346.17|4345.89|4345.89|0
1641458490000|2022-01-06 08:41:30|4346.2|4346.2|4346.51|4346.51|4346.51|4346.51|4346.2|4346.2|0
1641458510000|2022-01-06 08:41:50|4346.75|4346.75|4346.99|4346.99|4346.99|4346.99|4346.75|4346.75|0
1641458520000|2022-01-06 08:42:00|4347.1|4347.1|4347.1|4347.1|4347.28|4347.28|4347.04|4347.04|0
1641458530000|2022-01-06 08:42:10|4347.16|4347.16|4346.91|4346.91|4347.22|4347.22|4346.91|4346.91|0
1641458540000|2022-01-06 08:42:20|4346.6|4346.6|4346.76|4346.76|4346.91|4346.91|4346.29|4346.29|0
1641458550000|2022-01-06 08:42:30|4347.07|4347.07|4347.13|4347.13|4347.13|4347.13|4347.07|4347.07|0
1641458560000|2022-01-06 08:42:40|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|0
1641458570000|2022-01-06 08:42:50|4346.96|4346.96|4347.55|4347.55|4347.55|4347.55|4346.96|4346.96|0
1641458580000|2022-01-06 08:43:00|4347.62|4347.62|4347.66|4347.66|4347.66|4347.66|4347.31|4347.31|0
1641458590000|2022-01-06 08:43:10|4347.97|4347.97|4347.65|4347.65|4347.97|4347.97|4347.65|4347.65|0
1641458600000|2022-01-06 08:43:20|4347.34|4347.34|4348.43|4348.43|4348.43|4348.43|4347.03|4347.03|0
1641458610000|2022-01-06 08:43:30|4348.52|4348.52|4349.39|4349.39|4349.39|4349.39|4348.46|4348.46|0
1641458620000|2022-01-06 08:43:40|4350.33|4350.33|4350.48|4350.48|4350.48|4350.48|4350.33|4350.33|0
1641458630000|2022-01-06 08:43:50|4350.79|4350.79|4349.91|4349.91|4350.79|4350.79|4349.91|4349.91|0
1641458640000|2022-01-06 08:44:00|4349.6|4349.6|4349.66|4349.66|4349.81|4349.81|4349.15|4349.15|0
1641458650000|2022-01-06 08:44:10|4349.62|4349.62|4350.2|4350.2|4350.2|4350.2|4349.62|4349.62|0
1641458660000|2022-01-06 08:44:20|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|4349.85|4349.85|0
1641458670000|2022-01-06 08:44:30|4349.53|4349.53|4349.38|4349.38|4349.85|4349.85|4349.38|4349.38|0
1641458680000|2022-01-06 08:44:40|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|0
1641458690000|2022-01-06 08:44:50|4349.5|4349.5|4350.3|4350.3|4350.3|4350.3|4349.5|4349.5|0
1641458700000|2022-01-06 08:45:00|4350.36|4350.36|4350.57|4350.57|4350.57|4350.57|4350.21|4350.21|0
1641458710000|2022-01-06 08:45:10|4350.88|4350.88|4352.01|4352.01|4352.01|4352.01|4350.88|4350.88|0
1641458720000|2022-01-06 08:45:20|4351.71|4351.71|4351.8|4351.8|4351.8|4351.8|4351.71|4351.71|0
1641458730000|2022-01-06 08:45:30|4352.11|4352.11|4352.41|4352.41|4352.41|4352.41|4352.1|4352.1|0
1641458740000|2022-01-06 08:45:40|4352.32|4352.32|4353.56|4353.56|4353.56|4353.56|4352.32|4352.32|0
1641458750000|2022-01-06 08:45:50|4353.48|4353.48|4352.89|4352.89|4353.48|4353.48|4352.89|4352.89|0
1641458760000|2022-01-06 08:46:00|4352.83|4352.83|4352.92|4352.92|4352.92|4352.92|4352.83|4352.83|0
1641458770000|2022-01-06 08:46:10|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|0
1641458780000|2022-01-06 08:46:20|4353.07|4353.07|4353.31|4353.31|4353.31|4353.31|4353.07|4353.07|0
1641458790000|2022-01-06 08:46:30|4353.25|4353.25|4352.32|4352.32|4353.25|4353.25|4352.32|4352.32|0
1641458800000|2022-01-06 08:46:40|4352.47|4352.47|4352.13|4352.13|4352.63|4352.63|4352.13|4352.13|0
1641458820000|2022-01-06 08:47:00|4352.06|4352.06|4352.68|4352.68|4352.68|4352.68|4352.06|4352.06|0
1641458830000|2022-01-06 08:47:10|4352.77|4352.77|4352.52|4352.52|4352.77|4352.77|4352.4|4352.4|0
1641458850000|2022-01-06 08:47:30|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|0
1641458860000|2022-01-06 08:47:40|4353.42|4353.42|4353.37|4353.37|4353.58|4353.58|4352.96|4352.96|0
1641458870000|2022-01-06 08:47:50|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|0
1641458880000|2022-01-06 08:48:00|4353.34|4353.34|4353.56|4353.56|4353.56|4353.56|4353.25|4353.25|0
1641458890000|2022-01-06 08:48:10|4352.94|4352.94|4352.96|4352.96|4352.96|4352.96|4352.76|4352.76|0
1641458900000|2022-01-06 08:48:20|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|0
1641458910000|2022-01-06 08:48:30|4352.92|4352.92|4353.54|4353.54|4353.54|4353.54|4352.92|4352.92|0
1641458920000|2022-01-06 08:48:40|4353.85|4353.85|4354.24|4354.24|4354.24|4354.24|4353.85|4353.85|0
1641458930000|2022-01-06 08:48:50|4354.55|4354.55|4354.24|4354.24|4354.55|4354.55|4354.24|4354.24|0
1641458940000|2022-01-06 08:49:00|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|0
1641458950000|2022-01-06 08:49:10|4354.86|4354.86|4354.63|4354.63|4354.86|4354.86|4354.55|4354.55|0
1641458960000|2022-01-06 08:49:20|4354.39|4354.39|4354.39|4354.39|4354.39|4354.39|4354.39|4354.39|0
1641458970000|2022-01-06 08:49:30|4354.33|4354.33|4354.48|4354.48|4354.48|4354.48|4354.33|4354.33|0
1641458980000|2022-01-06 08:49:40|4354.6|4354.6|4354.41|4354.41|4354.72|4354.72|4354.41|4354.41|0
1641458990000|2022-01-06 08:49:50|4354.72|4354.72|4355.47|4355.47|4355.47|4355.47|4354.57|4354.57|0
1641459000000|2022-01-06 08:50:00|4354.85|4354.85|4354.33|4354.33|4354.85|4354.85|4354.33|4354.33|0
1641459010000|2022-01-06 08:50:10|4354.37|4354.37|4354.23|4354.23|4354.55|4354.55|4354.23|4354.23|0
1641459030000|2022-01-06 08:50:30|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|4354.03|4354.03|0
1641459040000|2022-01-06 08:50:40|4354.29|4354.29|4354.64|4354.64|4354.64|4354.64|4354.29|4354.29|0
1641459050000|2022-01-06 08:50:50|4354.33|4354.33|4353.83|4353.83|4354.33|4354.33|4353.83|4353.83|0
1641459060000|2022-01-06 08:51:00|4354.01|4354.01|4353.7|4353.7|4354.01|4354.01|4353.7|4353.7|0
1641459070000|2022-01-06 08:51:10|4353.39|4353.39|4352.94|4352.94|4353.39|4353.39|4352.88|4352.88|0
1641459090000|2022-01-06 08:51:30|4352.85|4352.85|4353.15|4353.15|4353.15|4353.15|4352.85|4352.85|0
1641459110000|2022-01-06 08:51:50|4353|4353|4353|4353|4353|4353|4353|4353|0
1641459120000|2022-01-06 08:52:00|4353.62|4353.62|4354.55|4354.55|4354.55|4354.55|4353.62|4353.62|0
1641459130000|2022-01-06 08:52:10|4355.17|4355.17|4355.03|4355.03|4355.34|4355.34|4355.03|4355.03|0
1641459140000|2022-01-06 08:52:20|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|0
1641459150000|2022-01-06 08:52:30|4355.25|4355.25|4355.25|4355.25|4355.25|4355.25|4355.25|4355.25|0
1641459160000|2022-01-06 08:52:40|4355.34|4355.34|4354.97|4354.97|4355.53|4355.53|4354.66|4354.66|0
1641459170000|2022-01-06 08:52:50|4355.28|4355.28|4355.59|4355.59|4355.59|4355.59|4355.28|4355.28|0
1641459180000|2022-01-06 08:53:00|4354.97|4354.97|4354.97|4354.97|4354.97|4354.97|4354.97|4354.97|0
1641459200000|2022-01-06 08:53:20|4355.59|4355.59|4356|4356|4356|4356|4355.59|4355.59|0
1641459220000|2022-01-06 08:53:40|4355.9|4355.9|4357.03|4357.03|4357.03|4357.03|4355.9|4355.9|0
1641459230000|2022-01-06 08:53:50|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|0
1641459240000|2022-01-06 08:54:00|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|0
1641459260000|2022-01-06 08:54:20|4357.8|4357.8|4358.12|4358.12|4358.12|4358.12|4357.8|4357.8|0
1641459280000|2022-01-06 08:54:40|4358.21|4358.21|4358.05|4358.05|4358.21|4358.21|4357.9|4357.9|0
1641459290000|2022-01-06 08:54:50|4357.96|4357.96|4358.31|4358.31|4358.31|4358.31|4357.96|4357.96|0
1641459300000|2022-01-06 08:55:00|4357.69|4357.69|4356.67|4356.67|4357.69|4357.69|4356.67|4356.67|0
1641459310000|2022-01-06 08:55:10|4356.96|4356.96|4357.57|4357.57|4357.57|4357.57|4356.96|4356.96|0
1641459320000|2022-01-06 08:55:20|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|0
1641459330000|2022-01-06 08:55:30|4357.86|4357.86|4358.47|4358.47|4358.47|4358.47|4357.77|4357.77|0
1641459340000|2022-01-06 08:55:40|4358.16|4358.16|4358.04|4358.04|4358.16|4358.16|4358.04|4358.04|0
1641459350000|2022-01-06 08:55:50|4357.92|4357.92|4357.61|4357.61|4357.92|4357.92|4357.61|4357.61|0
1641459360000|2022-01-06 08:56:00|4357.91|4357.91|4358.69|4358.69|4358.84|4358.84|4357.91|4357.91|0
1641459370000|2022-01-06 08:56:10|4358.78|4358.78|4359.71|4359.71|4359.71|4359.71|4358.78|4358.78|0
1641459380000|2022-01-06 08:56:20|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|0
1641459390000|2022-01-06 08:56:30|4359.97|4359.97|4360.35|4360.35|4360.37|4360.37|4359.94|4359.94|0
1641459400000|2022-01-06 08:56:40|4360.47|4360.47|4361.13|4361.13|4361.13|4361.13|4360.47|4360.47|0
1641459410000|2022-01-06 08:56:50|4360.97|4360.97|4361.03|4361.03|4361.03|4361.03|4360.97|4360.97|0
1641459420000|2022-01-06 08:57:00|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|0
1641459430000|2022-01-06 08:57:10|4361.61|4361.61|4361.62|4361.62|4361.68|4361.68|4361.61|4361.61|0
1641459450000|2022-01-06 08:57:30|4362.02|4362.02|4361.8|4361.8|4362.11|4362.11|4361.8|4361.8|0
1641459460000|2022-01-06 08:57:40|4361.92|4361.92|4361.92|4361.92|4361.92|4361.92|4361.61|4361.61|0
1641459470000|2022-01-06 08:57:50|4362.02|4362.02|4362.91|4362.91|4362.91|4362.91|4362.02|4362.02|0
1641459490000|2022-01-06 08:58:10|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|0
1641459500000|2022-01-06 08:58:20|4362.29|4362.29|4363.61|4363.61|4363.61|4363.61|4362.29|4362.29|0
1641459510000|2022-01-06 08:58:30|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|0
1641459520000|2022-01-06 08:58:40|4365.01|4365.01|4365.63|4365.63|4365.63|4365.63|4365.01|4365.01|0
1641459530000|2022-01-06 08:58:50|4364.7|4364.7|4365.32|4365.32|4365.32|4365.32|4364.7|4364.7|0
1641459540000|2022-01-06 08:59:00|4364.7|4364.7|4364.42|4364.42|4365.01|4365.01|4364.24|4364.24|0
1641459550000|2022-01-06 08:59:10|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.01|4364.01|0
1641459560000|2022-01-06 08:59:20|4364.73|4364.73|4363.88|4363.88|4364.73|4364.73|4363.88|4363.88|0
1641459570000|2022-01-06 08:59:30|4363.57|4363.57|4363.57|4363.57|4363.57|4363.57|4363.57|4363.57|0
1641459590000|2022-01-06 08:59:50|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|0
1641459600000|2022-01-06 09:00:00|4363.82|4363.82|4364.43|4364.43|4364.43|4364.43|4363.82|4363.82|0
1641459610000|2022-01-06 09:00:10|4364.74|4364.74|4365.38|4365.38|4365.67|4365.67|4364.74|4364.74|0
1641459620000|2022-01-06 09:00:20|4365.2|4365.2|4364.3|4364.3|4365.39|4365.39|4364.12|4364.12|0
1641459630000|2022-01-06 09:00:30|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|0
1641459640000|2022-01-06 09:00:40|4364.06|4364.06|4363.69|4363.69|4364.06|4364.06|4363.38|4363.38|0
1641459650000|2022-01-06 09:00:50|4363.81|4363.81|4363.96|4363.96|4363.96|4363.96|4363.65|4363.65|0
1641459660000|2022-01-06 09:01:00|4364.11|4364.11|4365.29|4365.29|4365.29|4365.29|4364.11|4364.11|0
1641459670000|2022-01-06 09:01:10|4365.39|4365.39|4365.29|4365.29|4365.39|4365.39|4365.29|4365.29|0
1641459680000|2022-01-06 09:01:20|4365.35|4365.35|4364.73|4364.73|4365.35|4365.35|4364.73|4364.73|0
1641459690000|2022-01-06 09:01:30|4364.27|4364.27|4363.86|4363.86|4364.36|4364.36|4363.78|4363.78|0
1641459710000|2022-01-06 09:01:50|4364.04|4364.04|4364.93|4364.93|4364.93|4364.93|4364.04|4364.04|0
1641459720000|2022-01-06 09:02:00|4365.03|4365.03|4365.18|4365.18|4365.18|4365.18|4365.03|4365.03|0
1641459730000|2022-01-06 09:02:10|4365|4365|4365|4365|4365|4365|4365|4365|0
1641459760000|2022-01-06 09:02:40|4366.24|4366.24|4366.24|4366.24|4366.24|4366.24|4366.24|4366.24|0
1641459770000|2022-01-06 09:02:50|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|0
1641459780000|2022-01-06 09:03:00|4366.7|4366.7|4367.03|4367.03|4367.17|4367.17|4366.55|4366.55|0
1641459790000|2022-01-06 09:03:10|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|0
1641459800000|2022-01-06 09:03:20|4367.08|4367.08|4366.99|4366.99|4367.08|4367.08|4366.99|4366.99|0
1641459810000|2022-01-06 09:03:30|4366.83|4366.83|4364.94|4364.94|4366.83|4366.83|4364.88|4364.88|0
1641459830000|2022-01-06 09:03:50|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|0
1641459840000|2022-01-06 09:04:00|4364.78|4364.78|4364.72|4364.72|4364.78|4364.78|4364.72|4364.72|0
1641459850000|2022-01-06 09:04:10|4364.57|4364.57|4364.88|4364.88|4364.88|4364.88|4364.57|4364.57|0
1641459860000|2022-01-06 09:04:20|4364.97|4364.97|4365.53|4365.53|4365.84|4365.84|4364.97|4364.97|0
1641459880000|2022-01-06 09:04:40|4365.61|4365.61|4366.33|4366.33|4366.33|4366.33|4365.61|4365.61|0
1641459900000|2022-01-06 09:05:00|4366.42|4366.42|4367.04|4367.04|4367.04|4367.04|4366.42|4366.42|0
1641459910000|2022-01-06 09:05:10|4367.37|4367.37|4367.51|4367.51|4367.51|4367.51|4367.37|4367.37|0
1641459920000|2022-01-06 09:05:20|4367.82|4367.82|4367.84|4367.84|4367.84|4367.84|4367.82|4367.82|0
1641459940000|2022-01-06 09:05:40|4368|4368|4368|4368|4368|4368|4368|4368|0
1641459960000|2022-01-06 09:06:00|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|0
1641459980000|2022-01-06 09:06:20|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|0
1641459990000|2022-01-06 09:06:30|4368.37|4368.37|4367.75|4367.75|4368.37|4368.37|4367.6|4367.6|0
1641460000000|2022-01-06 09:06:40|4368.06|4368.06|4367.44|4367.44|4368.06|4368.06|4367.44|4367.44|0
1641460020000|2022-01-06 09:07:00|4367.13|4367.13|4367.62|4367.62|4367.62|4367.62|4367.07|4367.07|0
1641460040000|2022-01-06 09:07:20|4367.9|4367.9|4367.74|4367.74|4367.9|4367.9|4367.59|4367.59|0
1641460050000|2022-01-06 09:07:30|4367.76|4367.76|4368.08|4368.08|4368.08|4368.08|4367.76|4367.76|0
1641460060000|2022-01-06 09:07:40|4369.32|4369.32|4369.32|4369.32|4369.32|4369.32|4369.32|4369.32|0
1641460070000|2022-01-06 09:07:50|4369.2|4369.2|4369.2|4369.2|4369.2|4369.2|4369.1|4369.1|0
1641460080000|2022-01-06 09:08:00|4369.14|4369.14|4369.14|4369.14|4369.14|4369.14|4369.14|4369.14|0
1641460090000|2022-01-06 09:08:10|4369.42|4369.42|4369.73|4369.73|4369.73|4369.73|4369.42|4369.42|0
1641460100000|2022-01-06 09:08:20|4370.66|4370.66|4370.66|4370.66|4370.66|4370.66|4370.66|4370.66|0
1641460110000|2022-01-06 09:08:30|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|0
1641460120000|2022-01-06 09:08:40|4371|4371|4371|4371|4371|4371|4371|4371|0
1641460130000|2022-01-06 09:08:50|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|0
1641460140000|2022-01-06 09:09:00|4371.58|4371.58|4372.21|4372.21|4372.21|4372.21|4371.58|4371.58|0
1641460150000|2022-01-06 09:09:10|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|0
1641460160000|2022-01-06 09:09:20|4371.58|4371.58|4371.58|4371.58|4371.58|4371.58|4371.58|4371.58|0
1641460190000|2022-01-06 09:09:50|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|0
1641460200000|2022-01-06 09:10:00|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|0
1641460210000|2022-01-06 09:10:10|4372.46|4372.46|4372.46|4372.46|4372.46|4372.46|4372.46|4372.46|0
1641460220000|2022-01-06 09:10:20|4372.61|4372.61|4372.61|4372.61|4372.61|4372.61|4372.61|4372.61|0
1641460230000|2022-01-06 09:10:30|4371.99|4371.99|4371.83|4371.83|4371.99|4371.99|4371.83|4371.83|0
1641460240000|2022-01-06 09:10:40|4371.52|4371.52|4371.52|4371.52|4371.52|4371.52|4371.52|4371.52|0
1641460250000|2022-01-06 09:10:50|4371.37|4371.37|4371.06|4371.06|4371.37|4371.37|4371.06|4371.06|0
1641460260000|2022-01-06 09:11:00|4370.75|4370.75|4371.06|4371.06|4371.06|4371.06|4370.75|4370.75|0
1641460270000|2022-01-06 09:11:10|4371.37|4371.37|4371.37|4371.37|4371.37|4371.37|4371.37|4371.37|0
1641460280000|2022-01-06 09:11:20|4371.6|4371.6|4371.79|4371.79|4371.79|4371.79|4371.6|4371.6|0
1641460290000|2022-01-06 09:11:30|4371.64|4371.64|4371.48|4371.48|4371.64|4371.64|4371.48|4371.48|0
1641460310000|2022-01-06 09:11:50|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|0
1641460320000|2022-01-06 09:12:00|4372.18|4372.18|4372.64|4372.64|4372.64|4372.64|4372.18|4372.18|0
1641460330000|2022-01-06 09:12:10|4372.41|4372.41|4372.59|4372.59|4372.71|4372.71|4372.41|4372.41|0
1641460340000|2022-01-06 09:12:20|4372.55|4372.55|4372.51|4372.51|4372.55|4372.55|4372.51|4372.51|0
1641460350000|2022-01-06 09:12:30|4372.19|4372.19|4371.27|4371.27|4372.19|4372.19|4371.27|4371.27|0
1641460370000|2022-01-06 09:12:50|4371.17|4371.17|4371.14|4371.14|4371.17|4371.17|4371.08|4371.08|0
1641460390000|2022-01-06 09:13:10|4371.26|4371.26|4371.43|4371.43|4371.43|4371.43|4371.26|4371.26|0
1641460440000|2022-01-06 09:14:00|4371.12|4371.12|4371.3|4371.3|4371.3|4371.3|4371.12|4371.12|0
1641460450000|2022-01-06 09:14:10|4370.99|4370.99|4370.68|4370.68|4370.99|4370.99|4370.68|4370.68|0
1641460460000|2022-01-06 09:14:20|4370.58|4370.58|4371.54|4371.54|4371.54|4371.54|4370.58|4370.58|0
1641460470000|2022-01-06 09:14:30|4371.38|4371.38|4372.22|4372.22|4372.22|4372.22|4371.38|4371.38|0
1641460480000|2022-01-06 09:14:40|4372.06|4372.06|4371.97|4371.97|4372.06|4372.06|4371.97|4371.97|0
1641460490000|2022-01-06 09:14:50|4372.06|4372.06|4371.6|4371.6|4372.06|4372.06|4371.6|4371.6|0
1641460500000|2022-01-06 09:15:00|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|0
1641460520000|2022-01-06 09:15:20|4371.62|4371.62|4371.74|4371.74|4371.74|4371.74|4371.62|4371.62|0
1641460530000|2022-01-06 09:15:30|4371.87|4371.87|4371.56|4371.56|4371.87|4371.87|4371.56|4371.56|0
1641460540000|2022-01-06 09:15:40|4371.4|4371.4|4371|4371|4371.4|4371.4|4371|4371|0
1641460560000|2022-01-06 09:16:00|4370.5|4370.5|4370.81|4370.81|4370.81|4370.81|4370.5|4370.5|0
1641460580000|2022-01-06 09:16:20|4370.96|4370.96|4371.11|4371.11|4371.11|4371.11|4370.96|4370.96|0
1641460590000|2022-01-06 09:16:30|4370.8|4370.8|4370.34|4370.34|4370.8|4370.8|4370.34|4370.34|0
1641460600000|2022-01-06 09:16:40|4369.88|4369.88|4369.61|4369.61|4369.88|4369.88|4369.61|4369.61|0
1641460610000|2022-01-06 09:16:50|4369.3|4369.3|4369.11|4369.11|4369.3|4369.3|4368.18|4368.18|0
1641460620000|2022-01-06 09:17:00|4369.02|4369.02|4369.17|4369.17|4369.17|4369.17|4369.02|4369.02|0
1641460630000|2022-01-06 09:17:10|4369.23|4369.23|4369.54|4369.54|4369.54|4369.54|4369.23|4369.23|0
1641460640000|2022-01-06 09:17:20|4369.85|4369.85|4370.47|4370.47|4370.47|4370.47|4369.85|4369.85|0
1641460650000|2022-01-06 09:17:30|4370.78|4370.78|4370.62|4370.62|4370.78|4370.78|4370.62|4370.62|0
1641460660000|2022-01-06 09:17:40|4370.68|4370.68|4371.36|4371.36|4371.36|4371.36|4370.68|4370.68|0
1641460670000|2022-01-06 09:17:50|4371.52|4371.52|4371.97|4371.97|4371.97|4371.97|4371.52|4371.52|0
1641460680000|2022-01-06 09:18:00|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|0
1641460690000|2022-01-06 09:18:10|4372.31|4372.31|4372.99|4372.99|4372.99|4372.99|4372.31|4372.31|0
1641460710000|2022-01-06 09:18:30|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|0
1641460760000|2022-01-06 09:19:20|4372.9|4372.9|4372.37|4372.37|4372.99|4372.99|4372.37|4372.37|0
1641460790000|2022-01-06 09:19:50|4372.41|4372.41|4372.41|4372.41|4372.41|4372.41|4372.41|4372.41|0
1641460800000|2022-01-06 09:20:00|4373.03|4373.03|4373.09|4373.09|4373.18|4373.18|4373.03|4373.03|0
1641460810000|2022-01-06 09:20:10|4373.18|4373.18|4372.87|4372.87|4373.18|4373.18|4372.87|4372.87|0
1641460820000|2022-01-06 09:20:20|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|0
1641460830000|2022-01-06 09:20:30|4373.12|4373.12|4373.49|4373.49|4373.49|4373.49|4373.12|4373.12|0
1641460840000|2022-01-06 09:20:40|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|0
1641460850000|2022-01-06 09:20:50|4373.3|4373.3|4373.61|4373.61|4373.61|4373.61|4373.3|4373.3|0
1641460860000|2022-01-06 09:21:00|4373.99|4373.99|4373.71|4373.71|4373.99|4373.99|4373.71|4373.71|0
1641460880000|2022-01-06 09:21:20|4373.09|4373.09|4373.4|4373.4|4373.4|4373.4|4373.09|4373.09|0
1641460890000|2022-01-06 09:21:30|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|0
1641460910000|2022-01-06 09:21:50|4373.63|4373.63|4373.54|4373.54|4373.63|4373.63|4373.54|4373.54|0
1641460920000|2022-01-06 09:22:00|4373.85|4373.85|4374.15|4374.15|4374.15|4374.15|4373.85|4373.85|0
1641460930000|2022-01-06 09:22:10|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|0
1641460950000|2022-01-06 09:22:30|4374.34|4374.34|4373.88|4373.88|4374.34|4374.34|4373.57|4373.57|0
1641460960000|2022-01-06 09:22:40|4373.93|4373.93|4374.39|4374.39|4374.39|4374.39|4373.93|4373.93|0
1641460970000|2022-01-06 09:22:50|4374.7|4374.7|4374.7|4374.7|4374.7|4374.7|4374.7|4374.7|0
1641460990000|2022-01-06 09:23:10|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|0
1641461020000|2022-01-06 09:23:40|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|0
1641461040000|2022-01-06 09:24:00|4374.74|4374.74|4374.58|4374.58|4374.89|4374.89|4374.58|4374.58|0
1641461050000|2022-01-06 09:24:10|4374.89|4374.89|4375.79|4375.79|4375.79|4375.79|4374.89|4374.89|0
1641461060000|2022-01-06 09:24:20|4375.75|4375.75|4375.31|4375.31|4375.75|4375.75|4375.31|4375.31|0
1641461070000|2022-01-06 09:24:30|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|0
1641461090000|2022-01-06 09:24:50|4375.31|4375.31|4375.31|4375.31|4375.31|4375.31|4375.31|4375.31|0
1641461100000|2022-01-06 09:25:00|4375.5|4375.5|4375.5|4375.5|4375.5|4375.5|4375.5|4375.5|0
1641461110000|2022-01-06 09:25:10|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|0
1641461120000|2022-01-06 09:25:20|4374.76|4374.76|4374.76|4374.76|4374.76|4374.76|4374.76|4374.76|0
1641461130000|2022-01-06 09:25:30|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|0
1641461140000|2022-01-06 09:25:40|4374.14|4374.14|4374.14|4374.14|4374.14|4374.14|4374.14|4374.14|0
1641461150000|2022-01-06 09:25:50|4373.83|4373.83|4373.83|4373.83|4373.83|4373.83|4373.83|4373.83|0
1641461160000|2022-01-06 09:26:00|4373.99|4373.99|4374.61|4374.61|4374.61|4374.61|4373.99|4373.99|0
1641461180000|2022-01-06 09:26:20|4374.79|4374.79|4376.03|4376.03|4376.03|4376.03|4374.79|4374.79|0
1641461190000|2022-01-06 09:26:30|4376.18|4376.18|4376.03|4376.03|4376.34|4376.34|4376.03|4376.03|0
1641461210000|2022-01-06 09:26:50|4376.34|4376.34|4376.4|4376.4|4376.4|4376.4|4376.22|4376.22|0
1641461240000|2022-01-06 09:27:20|4376.09|4376.09|4374.76|4374.76|4376.09|4376.09|4374.76|4374.76|0
1641461250000|2022-01-06 09:27:30|4374.6|4374.6|4374.76|4374.76|4374.91|4374.91|4374.6|4374.6|0
1641461260000|2022-01-06 09:27:40|4374.57|4374.57|4374.57|4374.57|4374.57|4374.57|4374.57|4374.57|0
1641461270000|2022-01-06 09:27:50|4374.65|4374.65|4374.14|4374.14|4374.65|4374.65|4374.02|4374.02|0
1641461290000|2022-01-06 09:28:10|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|0
1641461300000|2022-01-06 09:28:20|4374.14|4374.14|4374.45|4374.45|4374.45|4374.45|4374.14|4374.14|0
1641461320000|2022-01-06 09:28:40|4374.51|4374.51|4374.51|4374.51|4374.51|4374.51|4374.51|4374.51|0
1641461330000|2022-01-06 09:28:50|4374.32|4374.32|4373.35|4373.35|4374.42|4374.42|4373.35|4373.35|0
1641461340000|2022-01-06 09:29:00|4373.39|4373.39|4373.39|4373.39|4373.39|4373.39|4373.39|4373.39|0
1641461360000|2022-01-06 09:29:20|4373.55|4373.55|4373.86|4373.86|4373.86|4373.86|4373.55|4373.55|0
1641461380000|2022-01-06 09:29:40|4373.76|4373.76|4373.41|4373.41|4373.76|4373.76|4373.41|4373.41|0
1641461390000|2022-01-06 09:29:50|4373.69|4373.69|4374.15|4374.15|4374.15|4374.15|4373.69|4373.69|0
1641461430000|2022-01-06 09:30:30|4374|4374|4373.81|4373.81|4374|4374|4373.81|4373.81|0
1641461440000|2022-01-06 09:30:40|4373.94|4373.94|4373.31|4373.31|4373.94|4373.94|4373.31|4373.31|0
1641461450000|2022-01-06 09:30:50|4373.16|4373.16|4373.16|4373.16|4373.16|4373.16|4373.16|4373.16|0
1641461470000|2022-01-06 09:31:10|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|0
1641461480000|2022-01-06 09:31:20|4373.1|4373.1|4373.1|4373.1|4373.1|4373.1|4372.94|4372.94|0
1641461490000|2022-01-06 09:31:30|4372.48|4372.48|4372.52|4372.52|4372.52|4372.52|4372.4|4372.4|0
1641461500000|2022-01-06 09:31:40|4372.5|4372.5|4372.5|4372.5|4372.5|4372.5|4372.5|4372.5|0
1641461510000|2022-01-06 09:31:50|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|0
1641461520000|2022-01-06 09:32:00|4372.5|4372.5|4372.14|4372.14|4372.5|4372.5|4372.14|4372.14|0
1641461540000|2022-01-06 09:32:20|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|0
1641461550000|2022-01-06 09:32:30|4371.83|4371.83|4371.21|4371.21|4371.83|4371.83|4371.21|4371.21|0
1641461560000|2022-01-06 09:32:40|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|0
1641461570000|2022-01-06 09:32:50|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|0
1641461580000|2022-01-06 09:33:00|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|0
1641461590000|2022-01-06 09:33:10|4370.4|4370.4|4370.5|4370.5|4370.5|4370.5|4370.4|4370.4|0
1641461600000|2022-01-06 09:33:20|4370.03|4370.03|4370.03|4370.03|4370.03|4370.03|4370.03|4370.03|0
1641461610000|2022-01-06 09:33:30|4369.1|4369.1|4368.4|4368.4|4369.1|4369.1|4368.4|4368.4|0
1641461620000|2022-01-06 09:33:40|4368.55|4368.55|4368.8|4368.8|4368.8|4368.8|4368.24|4368.24|0
1641461630000|2022-01-06 09:33:50|4368.77|4368.77|4368.77|4368.77|4368.77|4368.77|4368.77|4368.77|0
1641461640000|2022-01-06 09:34:00|4367.84|4367.84|4367.75|4367.75|4367.84|4367.84|4367.75|4367.75|0
1641461650000|2022-01-06 09:34:10|4367.65|4367.65|4367.19|4367.19|4367.65|4367.65|4367.19|4367.19|0
1641461660000|2022-01-06 09:34:20|4367.24|4367.24|4367.19|4367.19|4367.24|4367.24|4367.17|4367.17|0
1641461680000|2022-01-06 09:34:40|4366.26|4366.26|4366.17|4366.17|4366.26|4366.26|4366.17|4366.17|0
1641461700000|2022-01-06 09:35:00|4365.55|4365.55|4366.17|4366.17|4366.17|4366.17|4365.55|4365.55|0
1641461710000|2022-01-06 09:35:10|4365.86|4365.86|4365.55|4365.55|4365.86|4365.86|4365.55|4365.55|0
1641461720000|2022-01-06 09:35:20|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|0
1641461730000|2022-01-06 09:35:30|4365.08|4365.08|4365.04|4365.04|4365.08|4365.08|4365.04|4365.04|0
1641461740000|2022-01-06 09:35:40|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|0
1641461750000|2022-01-06 09:35:50|4364.42|4364.42|4363.8|4363.8|4364.42|4364.42|4363.8|4363.8|0
1641461760000|2022-01-06 09:36:00|4363.92|4363.92|4363.77|4363.77|4363.92|4363.92|4363.77|4363.77|0
1641461780000|2022-01-06 09:36:20|4363.4|4363.4|4363.4|4363.4|4363.4|4363.4|4363.4|4363.4|0
1641461820000|2022-01-06 09:37:00|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|0
1641461830000|2022-01-06 09:37:10|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|0
1641461840000|2022-01-06 09:37:20|4362.68|4362.68|4362.37|4362.37|4362.68|4362.68|4362.37|4362.37|0
1641461860000|2022-01-06 09:37:40|4362.68|4362.68|4362.77|4362.77|4362.86|4362.86|4362.68|4362.68|0
1641461880000|2022-01-06 09:38:00|4362.3|4362.3|4362.35|4362.35|4362.35|4362.35|4362.3|4362.3|0
1641461890000|2022-01-06 09:38:10|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|0
1641461900000|2022-01-06 09:38:20|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|0
1641461910000|2022-01-06 09:38:30|4362.41|4362.41|4362.69|4362.69|4362.72|4362.72|4362.41|4362.41|0
1641461920000|2022-01-06 09:38:40|4363|4363|4363|4363|4363|4363|4363|4363|0
1641461930000|2022-01-06 09:38:50|4363.36|4363.36|4364.13|4364.13|4364.13|4364.13|4363.36|4363.36|0
1641461940000|2022-01-06 09:39:00|4363.82|4363.82|4363.82|4363.82|4363.82|4363.82|4363.82|4363.82|0
1641461950000|2022-01-06 09:39:10|4364.44|4364.44|4365.06|4365.06|4365.06|4365.06|4364.44|4364.44|0
1641461980000|2022-01-06 09:39:40|4364.75|4364.75|4364.75|4364.75|4364.75|4364.75|4364.75|4364.75|0
1641461990000|2022-01-06 09:39:50|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|0
1641462000000|2022-01-06 09:40:00|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|0
1641462010000|2022-01-06 09:40:10|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|0
1641462020000|2022-01-06 09:40:20|4365.84|4365.84|4365.53|4365.53|4365.84|4365.84|4365.53|4365.53|0
1641462030000|2022-01-06 09:40:30|4365.84|4365.84|4365.84|4365.84|4365.84|4365.84|4365.84|4365.84|0
1641462050000|2022-01-06 09:40:50|4365.53|4365.53|4365.84|4365.84|4365.84|4365.84|4365.53|4365.53|0
1641462060000|2022-01-06 09:41:00|4365.53|4365.53|4365.99|4365.99|4365.99|4365.99|4365.53|4365.53|0
1641462070000|2022-01-06 09:41:10|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|0
1641462090000|2022-01-06 09:41:30|4365.9|4365.9|4365.35|4365.35|4365.99|4365.99|4365.35|4365.35|0
1641462110000|2022-01-06 09:41:50|4365.33|4365.33|4364.89|4364.89|4365.33|4365.33|4364.89|4364.89|0
1641462120000|2022-01-06 09:42:00|4364.8|4364.8|4364.28|4364.28|4364.8|4364.8|4364.28|4364.28|0
1641462130000|2022-01-06 09:42:10|4363.66|4363.66|4363.17|4363.17|4363.66|4363.66|4363.17|4363.17|0
1641462140000|2022-01-06 09:42:20|4363.53|4363.53|4363.53|4363.53|4363.53|4363.53|4363.53|4363.53|0
1641462150000|2022-01-06 09:42:30|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|0
1641462160000|2022-01-06 09:42:40|4363.3|4363.3|4362.9|4362.9|4363.3|4363.3|4362.9|4362.9|0
1641462170000|2022-01-06 09:42:50|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|0
1641462180000|2022-01-06 09:43:00|4362.53|4362.53|4362.44|4362.44|4362.53|4362.53|4362.44|4362.44|0
1641462210000|2022-01-06 09:43:30|4361.51|4361.51|4360.89|4360.89|4361.51|4361.51|4360.89|4360.89|0
1641462230000|2022-01-06 09:43:50|4360.77|4360.77|4360.77|4360.77|4360.77|4360.77|4360.77|4360.77|0
1641462240000|2022-01-06 09:44:00|4360.95|4360.95|4361.88|4361.88|4361.88|4361.88|4360.95|4360.95|0
1641462250000|2022-01-06 09:44:10|4362.04|4362.04|4362.04|4362.04|4362.04|4362.04|4362.04|4362.04|0
1641462270000|2022-01-06 09:44:30|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|0
1641462280000|2022-01-06 09:44:40|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|0
1641462300000|2022-01-06 09:45:00|4361.29|4361.29|4361.2|4361.2|4361.29|4361.29|4361.2|4361.2|0
1641462370000|2022-01-06 09:46:10|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|0
1641462400000|2022-01-06 09:46:40|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|0
1641462410000|2022-01-06 09:46:50|4361.74|4361.74|4361.74|4361.74|4361.74|4361.74|4361.74|4361.74|0
1641462420000|2022-01-06 09:47:00|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|0
1641462430000|2022-01-06 09:47:10|4361.95|4361.95|4361.77|4361.77|4361.95|4361.95|4361.77|4361.77|0
1641462460000|2022-01-06 09:47:40|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|0
1641462490000|2022-01-06 09:48:10|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|0
1641462510000|2022-01-06 09:48:30|4361.96|4361.96|4361.96|4361.96|4361.96|4361.96|4361.96|4361.96|0
1641462520000|2022-01-06 09:48:40|4361.84|4361.84|4361.42|4361.42|4361.84|4361.84|4361.42|4361.42|0
1641462540000|2022-01-06 09:49:00|4361.41|4361.41|4361.14|4361.14|4361.41|4361.41|4361.09|4361.09|0
1641462550000|2022-01-06 09:49:10|4360.99|4360.99|4360.12|4360.12|4360.99|4360.99|4359.97|4359.97|0
1641462560000|2022-01-06 09:49:20|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|0
1641462570000|2022-01-06 09:49:30|4361.15|4361.15|4361.15|4361.15|4361.3|4361.3|4361.15|4361.15|0
1641462600000|2022-01-06 09:50:00|4361.24|4361.24|4361.47|4361.47|4361.47|4361.47|4361.06|4361.06|0
1641462610000|2022-01-06 09:50:10|4361.16|4361.16|4361|4361|4361.16|4361.16|4361|4361|0
1641462620000|2022-01-06 09:50:20|4361.31|4361.31|4360.91|4360.91|4361.31|4361.31|4360.91|4360.91|0
1641462630000|2022-01-06 09:50:30|4360.79|4360.79|4360.48|4360.48|4360.79|4360.79|4360.48|4360.48|0
1641462640000|2022-01-06 09:50:40|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|0
1641462650000|2022-01-06 09:50:50|4360.9|4360.9|4360.99|4360.99|4360.99|4360.99|4360.9|4360.9|0
1641462670000|2022-01-06 09:51:10|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|0
1641462680000|2022-01-06 09:51:20|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|0
1641462690000|2022-01-06 09:51:30|4361.08|4361.08|4362.01|4362.01|4362.01|4362.01|4361.08|4361.08|0
1641462700000|2022-01-06 09:51:40|4362.07|4362.07|4361.76|4361.76|4362.07|4362.07|4361.45|4361.45|0
1641462710000|2022-01-06 09:51:50|4361.7|4361.7|4361.53|4361.53|4361.7|4361.7|4361.53|4361.53|0
1641462730000|2022-01-06 09:52:10|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|0
1641462740000|2022-01-06 09:52:20|4360.76|4360.76|4360.91|4360.91|4361.07|4361.07|4360.76|4360.76|0
1641462750000|2022-01-06 09:52:30|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|0
1641462760000|2022-01-06 09:52:40|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|0
1641462780000|2022-01-06 09:53:00|4360.68|4360.68|4361.38|4361.38|4361.38|4361.38|4360.68|4360.68|0
1641462790000|2022-01-06 09:53:10|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|0
1641462800000|2022-01-06 09:53:20|4361.81|4361.81|4361.69|4361.69|4361.81|4361.81|4361.69|4361.69|0
1641462810000|2022-01-06 09:53:30|4361.6|4361.6|4361.63|4361.63|4361.63|4361.63|4361.6|4361.6|0
1641462820000|2022-01-06 09:53:40|4361.53|4361.53|4360.92|4360.92|4361.53|4361.53|4360.82|4360.82|0
1641462830000|2022-01-06 09:53:50|4360.73|4360.73|4360.57|4360.57|4360.73|4360.73|4360.57|4360.57|0
1641462860000|2022-01-06 09:54:20|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|0
1641462870000|2022-01-06 09:54:30|4360.07|4360.07|4360.38|4360.38|4360.38|4360.38|4360.07|4360.07|0
1641462880000|2022-01-06 09:54:40|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|0
1641462890000|2022-01-06 09:54:50|4360.79|4360.79|4360.54|4360.54|4360.79|4360.79|4360.54|4360.54|0
1641462900000|2022-01-06 09:55:00|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|0
1641462910000|2022-01-06 09:55:10|4360.38|4360.38|4360.13|4360.13|4360.38|4360.38|4360.13|4360.13|0
1641462920000|2022-01-06 09:55:20|4360.44|4360.44|4360.44|4360.44|4360.44|4360.44|4360.44|4360.44|0
1641462940000|2022-01-06 09:55:40|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|0
1641462950000|2022-01-06 09:55:50|4359.77|4359.77|4359.58|4359.58|4359.77|4359.77|4359.58|4359.58|0
1641462960000|2022-01-06 09:56:00|4359.46|4359.46|4359.04|4359.04|4359.46|4359.46|4359.04|4359.04|0
1641462970000|2022-01-06 09:56:10|4359.35|4359.35|4358.33|4358.33|4359.41|4359.41|4358.33|4358.33|0
1641462980000|2022-01-06 09:56:20|4358.61|4358.61|4358.55|4358.55|4358.61|4358.61|4358.55|4358.55|0
1641462990000|2022-01-06 09:56:30|4358.49|4358.49|4358.4|4358.4|4358.49|4358.49|4358.4|4358.4|0
1641463000000|2022-01-06 09:56:40|4358.71|4358.71|4358.31|4358.31|4358.71|4358.71|4358.09|4358.09|0
1641463010000|2022-01-06 09:56:50|4358.26|4358.26|4357.64|4357.64|4358.26|4358.26|4357.64|4357.64|0
1641463020000|2022-01-06 09:57:00|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|0
1641463030000|2022-01-06 09:57:10|4358.45|4358.45|4359.69|4359.69|4359.69|4359.69|4358.45|4358.45|0
1641463050000|2022-01-06 09:57:30|4360|4360|4359.91|4359.91|4360|4360|4359.91|4359.91|0
1641463060000|2022-01-06 09:57:40|4359.81|4359.81|4360.12|4360.12|4360.12|4360.12|4359.81|4359.81|0
1641463070000|2022-01-06 09:57:50|4359.97|4359.97|4359.88|4359.88|4359.97|4359.97|4359.88|4359.88|0
1641463080000|2022-01-06 09:58:00|4360.11|4360.11|4360.21|4360.21|4360.21|4360.21|4360.11|4360.11|0
1641463090000|2022-01-06 09:58:10|4360.11|4360.11|4360.11|4360.11|4360.11|4360.11|4360.11|4360.11|0
1641463130000|2022-01-06 09:58:50|4359.81|4359.81|4359.34|4359.34|4359.81|4359.81|4359.34|4359.34|0
1641463140000|2022-01-06 09:59:00|4359.15|4359.15|4359.25|4359.25|4359.25|4359.25|4359.15|4359.15|0
1641463150000|2022-01-06 09:59:10|4359.34|4359.34|4359.36|4359.36|4359.67|4359.67|4359.34|4359.34|0
1641463160000|2022-01-06 09:59:20|4359.67|4359.67|4359.52|4359.52|4359.67|4359.67|4359.52|4359.52|0
1641463170000|2022-01-06 09:59:30|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|0
1641463190000|2022-01-06 09:59:50|4360.14|4360.14|4360.54|4360.54|4360.54|4360.54|4360.14|4360.14|0
1641463200000|2022-01-06 10:00:00|4360.7|4360.7|4361.16|4361.16|4361.16|4361.16|4360.7|4360.7|0
1641463210000|2022-01-06 10:00:10|4361.78|4361.78|4361.94|4361.94|4361.94|4361.94|4361.78|4361.78|0
1641463220000|2022-01-06 10:00:20|4362.22|4362.22|4363.15|4363.15|4363.46|4363.46|4362.22|4362.22|0
1641463240000|2022-01-06 10:00:40|4363.46|4363.46|4363.52|4363.52|4363.52|4363.52|4363.46|4363.46|0
1641463250000|2022-01-06 10:00:50|4363.67|4363.67|4363.67|4363.67|4363.98|4363.98|4363.67|4363.67|0
1641463260000|2022-01-06 10:01:00|4363.65|4363.65|4363.34|4363.34|4363.65|4363.65|4363.34|4363.34|0
1641463270000|2022-01-06 10:01:10|4363.16|4363.16|4363.13|4363.13|4363.16|4363.16|4363.04|4363.04|0
1641463290000|2022-01-06 10:01:30|4363.32|4363.32|4363.54|4363.54|4363.63|4363.63|4363.32|4363.32|0
1641463310000|2022-01-06 10:01:50|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|0
1641463320000|2022-01-06 10:02:00|4362.61|4362.61|4362.29|4362.29|4362.61|4362.61|4362.29|4362.29|0
1641463330000|2022-01-06 10:02:10|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|0
1641463350000|2022-01-06 10:02:30|4362.08|4362.08|4362.05|4362.05|4362.08|4362.08|4362.05|4362.05|0
1641463380000|2022-01-06 10:03:00|4362.21|4362.21|4361.58|4361.58|4362.82|4362.82|4361.58|4361.58|0
1641463390000|2022-01-06 10:03:10|4361.67|4361.67|4361.67|4361.67|4361.67|4361.67|4361.67|4361.67|0
1641463400000|2022-01-06 10:03:20|4361.85|4361.85|4361.67|4361.67|4361.85|4361.85|4361.67|4361.67|0
1641463430000|2022-01-06 10:03:50|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|0
1641463440000|2022-01-06 10:04:00|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|0
1641463450000|2022-01-06 10:04:10|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|0
1641463460000|2022-01-06 10:04:20|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|0
1641463470000|2022-01-06 10:04:30|4360.98|4360.98|4360.84|4360.84|4360.98|4360.98|4360.84|4360.84|0
1641463480000|2022-01-06 10:04:40|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|0
1641463490000|2022-01-06 10:04:50|4361.42|4361.42|4361.51|4361.51|4361.51|4361.51|4361.42|4361.42|0
1641463500000|2022-01-06 10:05:00|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|0
1641463520000|2022-01-06 10:05:20|4361.91|4361.91|4362.15|4362.15|4362.15|4362.15|4361.91|4361.91|0
1641463530000|2022-01-06 10:05:30|4362.46|4362.46|4362.55|4362.55|4362.55|4362.55|4362.46|4362.46|0
1641463540000|2022-01-06 10:05:40|4362.4|4362.4|4362.65|4362.65|4362.71|4362.71|4362.4|4362.4|0
1641463560000|2022-01-06 10:06:00|4362.34|4362.34|4362.44|4362.44|4362.44|4362.44|4362.34|4362.34|0
1641463570000|2022-01-06 10:06:10|4363.06|4363.06|4362.87|4362.87|4363.18|4363.18|4362.87|4362.87|0
1641463590000|2022-01-06 10:06:30|4363.18|4363.18|4363.27|4363.27|4363.27|4363.27|4363.18|4363.18|0
1641463600000|2022-01-06 10:06:40|4363.18|4363.18|4363.24|4363.24|4363.24|4363.24|4363.08|4363.08|0
1641463610000|2022-01-06 10:06:50|4363|4363|4362.63|4362.63|4363|4363|4362.63|4362.63|0
1641463620000|2022-01-06 10:07:00|4362.61|4362.61|4362.51|4362.51|4362.61|4362.61|4362.51|4362.51|0
1641463640000|2022-01-06 10:07:20|4362.42|4362.42|4362.14|4362.14|4362.42|4362.42|4362.14|4362.14|0
1641463650000|2022-01-06 10:07:30|4362.33|4362.33|4362.61|4362.61|4362.61|4362.61|4362.33|4362.33|0
1641463660000|2022-01-06 10:07:40|4361.98|4361.98|4361.68|4361.68|4361.98|4361.98|4361.52|4361.52|0
1641463670000|2022-01-06 10:07:50|4361.52|4361.52|4361.68|4361.68|4361.68|4361.68|4361.52|4361.52|0
1641463680000|2022-01-06 10:08:00|4361.26|4361.26|4361.38|4361.38|4361.38|4361.38|4361.26|4361.26|0
1641463710000|2022-01-06 10:08:30|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|0
1641463720000|2022-01-06 10:08:40|4362|4362|4361.85|4361.85|4362|4362|4361.85|4361.85|0
1641463730000|2022-01-06 10:08:50|4361.94|4361.94|4362|4362|4362.06|4362.06|4361.94|4361.94|0
1641463740000|2022-01-06 10:09:00|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|0
1641463760000|2022-01-06 10:09:20|4361.84|4361.84|4361.84|4361.84|4361.84|4361.84|4361.84|4361.84|0
1641463790000|2022-01-06 10:09:50|4362.78|4362.78|4363.71|4363.71|4363.71|4363.71|4362.78|4362.78|0
1641463800000|2022-01-06 10:10:00|4363.86|4363.86|4364.17|4364.17|4364.17|4364.17|4363.55|4363.55|0
1641463810000|2022-01-06 10:10:10|4364.26|4364.26|4364.36|4364.36|4364.36|4364.36|4364.26|4364.26|0
1641463820000|2022-01-06 10:10:20|4364.67|4364.67|4364.67|4364.67|4364.67|4364.67|4364.67|4364.67|0
1641463830000|2022-01-06 10:10:30|4364.57|4364.57|4364.26|4364.26|4364.57|4364.57|4364.26|4364.26|0
1641463840000|2022-01-06 10:10:40|4364.57|4364.57|4364.57|4364.57|4364.57|4364.57|4364.57|4364.57|0
1641463860000|2022-01-06 10:11:00|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|0
1641463870000|2022-01-06 10:11:10|4364.88|4364.88|4364.88|4364.88|4364.88|4364.88|4364.88|4364.88|0
1641463890000|2022-01-06 10:11:30|4364.52|4364.52|4364.58|4364.58|4364.58|4364.58|4364.52|4364.52|0
1641463920000|2022-01-06 10:12:00|4364.68|4364.68|4364.77|4364.77|4364.77|4364.77|4364.68|4364.68|0
1641463930000|2022-01-06 10:12:10|4364.68|4364.68|4364.88|4364.88|4364.88|4364.88|4364.68|4364.68|0
1641463940000|2022-01-06 10:12:20|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|0
1641463950000|2022-01-06 10:12:30|4364.71|4364.71|4364.39|4364.39|4364.71|4364.71|4364.39|4364.39|0
1641463980000|2022-01-06 10:13:00|4364.51|4364.51|4364.32|4364.32|4364.51|4364.51|4364.2|4364.2|0
1641464000000|2022-01-06 10:13:20|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|0
1641464010000|2022-01-06 10:13:30|4364.26|4364.26|4364.57|4364.57|4364.57|4364.57|4364.26|4364.26|0
1641464040000|2022-01-06 10:14:00|4364.88|4364.88|4364.39|4364.39|4364.88|4364.88|4364.39|4364.39|0
1641464050000|2022-01-06 10:14:10|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|0
1641464060000|2022-01-06 10:14:20|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|0
1641464070000|2022-01-06 10:14:30|4364.82|4364.82|4364.77|4364.77|4364.82|4364.82|4364.77|4364.77|0
1641464080000|2022-01-06 10:14:40|4365.08|4365.08|4365.39|4365.39|4365.39|4365.39|4365.08|4365.08|0
1641464090000|2022-01-06 10:14:50|4365.48|4365.48|4365.42|4365.42|4365.48|4365.48|4365.42|4365.42|0
1641464120000|2022-01-06 10:15:20|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|0
1641464140000|2022-01-06 10:15:40|4365.36|4365.36|4365.36|4365.36|4365.36|4365.36|4365.21|4365.21|0
1641464160000|2022-01-06 10:16:00|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|0
1641464170000|2022-01-06 10:16:10|4365.36|4365.36|4365.36|4365.36|4365.36|4365.36|4365.36|4365.36|0
1641464190000|2022-01-06 10:16:30|4365.98|4365.98|4366.79|4366.79|4366.79|4366.79|4365.98|4365.98|0
1641464200000|2022-01-06 10:16:40|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|0
1641464220000|2022-01-06 10:17:00|4366.82|4366.82|4366.45|4366.45|4366.82|4366.82|4366.45|4366.45|0
1641464230000|2022-01-06 10:17:10|4365.83|4365.83|4365.68|4365.68|4365.83|4365.83|4365.68|4365.68|0
1641464250000|2022-01-06 10:17:30|4366.61|4366.61|4366.78|4366.78|4366.78|4366.78|4366.61|4366.61|0
1641464270000|2022-01-06 10:17:50|4366.46|4366.46|4366.58|4366.58|4366.58|4366.58|4366.46|4366.46|0
1641464280000|2022-01-06 10:18:00|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|0
1641464290000|2022-01-06 10:18:10|4365.96|4365.96|4366.12|4366.12|4366.12|4366.12|4365.96|4365.96|0
1641464300000|2022-01-06 10:18:20|4366.06|4366.06|4365.57|4365.57|4366.06|4366.06|4365.57|4365.57|0
1641464310000|2022-01-06 10:18:30|4366.19|4366.19|4366.19|4366.19|4366.19|4366.19|4366.19|4366.19|0
1641464320000|2022-01-06 10:18:40|4365.88|4365.88|4366.07|4366.07|4366.07|4366.07|4365.88|4365.88|0
1641464340000|2022-01-06 10:19:00|4365.97|4365.97|4365.88|4365.88|4365.97|4365.97|4365.88|4365.88|0
1641464350000|2022-01-06 10:19:10|4365.26|4365.26|4365.26|4365.26|4365.26|4365.26|4365.26|4365.26|0
1641464360000|2022-01-06 10:19:20|4364.8|4364.8|4364.71|4364.71|4364.9|4364.9|4364.71|4364.71|0
1641464370000|2022-01-06 10:19:30|4364.43|4364.43|4364.62|4364.62|4364.71|4364.71|4364.43|4364.43|0
1641464380000|2022-01-06 10:19:40|4364.31|4364.31|4364.62|4364.62|4364.62|4364.62|4364.31|4364.31|0
1641464390000|2022-01-06 10:19:50|4364.93|4364.93|4365.73|4365.73|4365.73|4365.73|4364.93|4364.93|0
1641464400000|2022-01-06 10:20:00|4366.04|4366.04|4366.2|4366.2|4366.35|4366.35|4366.04|4366.04|0
1641464410000|2022-01-06 10:20:10|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|0
1641464450000|2022-01-06 10:20:50|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|0
1641464460000|2022-01-06 10:21:00|4365.84|4365.84|4365.84|4365.84|4365.84|4365.84|4365.84|4365.84|0
1641464480000|2022-01-06 10:21:20|4365.13|4365.13|4364.91|4364.91|4365.13|4365.13|4364.91|4364.91|0
1641464490000|2022-01-06 10:21:30|4365.23|4365.23|4365.18|4365.18|4365.23|4365.23|4365.18|4365.18|0
1641464500000|2022-01-06 10:21:40|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|0
1641464510000|2022-01-06 10:21:50|4365.58|4365.58|4365.9|4365.9|4365.9|4365.9|4365.58|4365.58|0
1641464520000|2022-01-06 10:22:00|4366.21|4366.21|4366.32|4366.32|4366.32|4366.32|4366.16|4366.16|0
1641464540000|2022-01-06 10:22:20|4366.94|4366.94|4367.25|4367.25|4367.25|4367.25|4366.94|4366.94|0
1641464580000|2022-01-06 10:23:00|4366.97|4366.97|4366.82|4366.82|4366.97|4366.97|4366.82|4366.82|0
1641464590000|2022-01-06 10:23:10|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|0
1641464600000|2022-01-06 10:23:20|4367.15|4367.15|4367.62|4367.62|4367.62|4367.62|4367.15|4367.15|0
1641464610000|2022-01-06 10:23:30|4367|4367|4367|4367|4367|4367|4367|4367|0
1641464620000|2022-01-06 10:23:40|4367.31|4367.31|4366.99|4366.99|4367.31|4367.31|4366.99|4366.99|0
1641464640000|2022-01-06 10:24:00|4367.14|4367.14|4367.01|4367.01|4367.19|4367.19|4367.01|4367.01|0
1641464650000|2022-01-06 10:24:10|4366.45|4366.45|4366.36|4366.36|4366.45|4366.45|4366.27|4366.27|0
1641464660000|2022-01-06 10:24:20|4366.45|4366.45|4366.55|4366.55|4366.55|4366.55|4366.45|4366.45|0
1641464670000|2022-01-06 10:24:30|4367.17|4367.17|4366.81|4366.81|4367.17|4367.17|4366.81|4366.81|0
1641464690000|2022-01-06 10:24:50|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|0
1641464700000|2022-01-06 10:25:00|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|0
1641464710000|2022-01-06 10:25:10|4366.63|4366.63|4366.29|4366.29|4366.63|4366.63|4366.29|4366.29|0
1641464720000|2022-01-06 10:25:20|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|0
1641464730000|2022-01-06 10:25:30|4366.88|4366.88|4366.88|4366.88|4366.88|4366.88|4366.88|4366.88|0
1641464740000|2022-01-06 10:25:40|4366.73|4366.73|4366.58|4366.58|4366.73|4366.73|4366.58|4366.58|0
1641464760000|2022-01-06 10:26:00|4366.53|4366.53|4366.5|4366.5|4366.55|4366.55|4366.5|4366.5|0
1641464780000|2022-01-06 10:26:20|4366.45|4366.45|4366.45|4366.45|4366.45|4366.45|4366.45|4366.45|0
1641464790000|2022-01-06 10:26:30|4366.43|4366.43|4366.49|4366.49|4366.49|4366.49|4366.43|4366.43|0
1641464800000|2022-01-06 10:26:40|4366.59|4366.59|4366.51|4366.51|4366.59|4366.59|4366.51|4366.51|0
1641464810000|2022-01-06 10:26:50|4366.49|4366.49|4366.49|4366.49|4366.49|4366.49|4366.49|4366.49|0
1641464820000|2022-01-06 10:27:00|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|0
1641464830000|2022-01-06 10:27:10|4366.24|4366.24|4366.24|4366.24|4366.24|4366.24|4366.24|4366.24|0
1641464850000|2022-01-06 10:27:30|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|0
1641464860000|2022-01-06 10:27:40|4366.35|4366.35|4366.3|4366.3|4366.35|4366.35|4366.3|4366.3|0
1641464870000|2022-01-06 10:27:50|4366.77|4366.77|4366.46|4366.46|4366.77|4366.77|4366.46|4366.46|0
1641464880000|2022-01-06 10:28:00|4366.36|4366.36|4365.9|4365.9|4366.36|4366.36|4365.9|4365.9|0
1641464900000|2022-01-06 10:28:20|4366.05|4366.05|4366.05|4366.05|4366.05|4366.05|4366.05|4366.05|0
1641464910000|2022-01-06 10:28:30|4366.36|4366.36|4366.99|4366.99|4366.99|4366.99|4366.36|4366.36|0
1641464920000|2022-01-06 10:28:40|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|0
1641464940000|2022-01-06 10:29:00|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|0
1641464960000|2022-01-06 10:29:20|4366.92|4366.92|4366.83|4366.83|4366.92|4366.92|4366.83|4366.83|0
1641464970000|2022-01-06 10:29:30|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|0
1641464980000|2022-01-06 10:29:40|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|0
1641464990000|2022-01-06 10:29:50|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|4367.76|4367.76|0
1641465000000|2022-01-06 10:30:00|4368.23|4368.23|4368.23|4368.23|4368.23|4368.23|4368.23|4368.23|0
1641465010000|2022-01-06 10:30:10|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.69|4367.69|0
1641465020000|2022-01-06 10:30:20|4367.79|4367.79|4367.72|4367.72|4367.79|4367.79|4367.72|4367.72|0
1641465030000|2022-01-06 10:30:30|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|0
1641465050000|2022-01-06 10:30:50|4367.26|4367.26|4365.56|4365.56|4367.26|4367.26|4365.25|4365.25|0
1641465060000|2022-01-06 10:31:00|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|0
1641465070000|2022-01-06 10:31:10|4365.53|4365.53|4365.62|4365.62|4365.62|4365.62|4365.53|4365.53|0
1641465080000|2022-01-06 10:31:20|4365|4365|4364.65|4364.65|4365.18|4365.18|4364.57|4364.57|0
1641465090000|2022-01-06 10:31:30|4364.8|4364.8|4365.12|4365.12|4365.12|4365.12|4364.8|4364.8|0
1641465100000|2022-01-06 10:31:40|4364.8|4364.8|4364.8|4364.8|4364.8|4364.8|4364.8|4364.8|0
1641465120000|2022-01-06 10:32:00|4364.65|4364.65|4364.71|4364.71|4364.71|4364.71|4364.65|4364.65|0
1641465130000|2022-01-06 10:32:10|4364.4|4364.4|4364.4|4364.4|4364.4|4364.4|4364.4|4364.4|0
1641465140000|2022-01-06 10:32:20|4364.31|4364.31|4364.31|4364.31|4364.31|4364.31|4364.31|4364.31|0
1641465150000|2022-01-06 10:32:30|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|0
1641465160000|2022-01-06 10:32:40|4364.77|4364.77|4364.82|4364.82|4364.86|4364.86|4364.77|4364.77|0
1641465170000|2022-01-06 10:32:50|4365.13|4365.13|4365.13|4365.13|4365.13|4365.13|4365.13|4365.13|0
1641465180000|2022-01-06 10:33:00|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|0
1641465190000|2022-01-06 10:33:10|4365.6|4365.6|4365.78|4365.78|4365.78|4365.78|4365.6|4365.6|0
1641465200000|2022-01-06 10:33:20|4365.83|4365.83|4365.74|4365.74|4365.83|4365.83|4365.74|4365.74|0
1641465210000|2022-01-06 10:33:30|4365.89|4365.89|4366.35|4366.35|4366.35|4366.35|4365.89|4365.89|0
1641465220000|2022-01-06 10:33:40|4366.26|4366.26|4366.26|4366.26|4366.26|4366.26|4366.26|4366.26|0
1641465250000|2022-01-06 10:34:10|4366.5|4366.5|4366.71|4366.71|4366.71|4366.71|4366.5|4366.5|0
1641465260000|2022-01-06 10:34:20|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|0
1641465270000|2022-01-06 10:34:30|4365.89|4365.89|4366.04|4366.04|4366.04|4366.04|4365.89|4365.89|0
1641465300000|2022-01-06 10:35:00|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|0
1641465320000|2022-01-06 10:35:20|4366.04|4366.04|4366.01|4366.01|4366.04|4366.04|4365.89|4365.89|0
1641465330000|2022-01-06 10:35:30|4366.06|4366.06|4366.21|4366.21|4366.21|4366.21|4366.06|4366.06|0
1641465340000|2022-01-06 10:35:40|4366.34|4366.34|4366.41|4366.41|4366.46|4366.46|4366.34|4366.34|0
1641465360000|2022-01-06 10:36:00|4366.36|4366.36|4366.41|4366.41|4366.41|4366.41|4366.36|4366.36|0
1641465370000|2022-01-06 10:36:10|4366.26|4366.26|4366.1|4366.1|4366.26|4366.26|4366.1|4366.1|0
1641465390000|2022-01-06 10:36:30|4365.48|4365.48|4365.48|4365.48|4365.48|4365.48|4365.48|4365.48|0
1641465420000|2022-01-06 10:37:00|4365.79|4365.79|4366.08|4366.08|4366.08|4366.08|4365.79|4365.79|0
1641465430000|2022-01-06 10:37:10|4366.06|4366.06|4366.03|4366.03|4366.06|4366.06|4366.01|4366.01|0
1641465460000|2022-01-06 10:37:40|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|0
1641465470000|2022-01-06 10:37:50|4365.6|4365.6|4365.45|4365.45|4366.55|4366.55|4365.32|4365.32|0
1641465480000|2022-01-06 10:38:00|4364.83|4364.83|4364.8|4364.8|4364.92|4364.92|4364.49|4364.49|0
1641465490000|2022-01-06 10:38:10|4363.87|4363.87|4362.43|4362.43|4364.18|4364.18|4362.43|4362.43|0
1641465500000|2022-01-06 10:38:20|4362.37|4362.37|4362.06|4362.06|4362.37|4362.37|4361.75|4361.75|0
1641465510000|2022-01-06 10:38:30|4362.02|4362.02|4362.02|4362.02|4362.02|4362.02|4362.02|4362.02|0
1641465520000|2022-01-06 10:38:40|4362.13|4362.13|4362.44|4362.44|4362.44|4362.44|4362.13|4362.13|0
1641465530000|2022-01-06 10:38:50|4362.4|4362.4|4362.47|4362.47|4362.49|4362.49|4362.4|4362.4|0
1641465540000|2022-01-06 10:39:00|4362.44|4362.44|4362.81|4362.81|4362.81|4362.81|4362.44|4362.44|0
1641465550000|2022-01-06 10:39:10|4362.93|4362.93|4363.37|4363.37|4363.37|4363.37|4362.91|4362.91|0
1641465560000|2022-01-06 10:39:20|4363.99|4363.99|4363.15|4363.15|4364.11|4364.11|4363.15|4363.15|0
1641465580000|2022-01-06 10:39:40|4363.13|4363.13|4363.24|4363.24|4363.24|4363.24|4363.13|4363.13|0
1641465600000|2022-01-06 10:40:00|4363.42|4363.42|4363.36|4363.36|4363.54|4363.54|4363.36|4363.36|0
1641465610000|2022-01-06 10:40:10|4363.67|4363.67|4363.86|4363.86|4363.86|4363.86|4363.61|4363.61|0
1641465630000|2022-01-06 10:40:30|4362.62|4362.62|4362.3|4362.3|4362.62|4362.62|4362.3|4362.3|0
1641465640000|2022-01-06 10:40:40|4362.37|4362.37|4362.32|4362.32|4362.37|4362.37|4362.32|4362.32|0
1641465650000|2022-01-06 10:40:50|4362.34|4362.34|4362.51|4362.51|4362.57|4362.57|4362.23|4362.23|0
1641465660000|2022-01-06 10:41:00|4362.57|4362.57|4362.07|4362.07|4362.57|4362.57|4362.07|4362.07|0
1641465670000|2022-01-06 10:41:10|4362.14|4362.14|4362.92|4362.92|4362.92|4362.92|4362.09|4362.09|0
1641465680000|2022-01-06 10:41:20|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|0
1641465700000|2022-01-06 10:41:40|4362.92|4362.92|4362.98|4362.98|4362.98|4362.98|4362.86|4362.86|0
1641465710000|2022-01-06 10:41:50|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|0
1641465720000|2022-01-06 10:42:00|4362.38|4362.38|4362.4|4362.4|4362.4|4362.4|4362.38|4362.38|0
1641465740000|2022-01-06 10:42:20|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|0
1641465750000|2022-01-06 10:42:30|4362.32|4362.32|4362.34|4362.34|4362.34|4362.34|4362.32|4362.32|0
1641465760000|2022-01-06 10:42:40|4362.03|4362.03|4361.91|4361.91|4362.03|4362.03|4361.91|4361.91|0
1641465770000|2022-01-06 10:42:50|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|0
1641465780000|2022-01-06 10:43:00|4362.32|4362.32|4361.54|4361.54|4362.32|4362.32|4361.54|4361.54|0
1641465790000|2022-01-06 10:43:10|4361.39|4361.39|4361.35|4361.35|4361.39|4361.39|4361.35|4361.35|0
1641465800000|2022-01-06 10:43:20|4361.23|4361.23|4361.23|4361.23|4361.23|4361.23|4361.23|4361.23|0
1641465830000|2022-01-06 10:43:50|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|0
1641465840000|2022-01-06 10:44:00|4360.39|4360.39|4360.45|4360.45|4361.07|4361.07|4360.33|4360.33|0
1641465860000|2022-01-06 10:44:20|4360.76|4360.76|4359.58|4359.58|4360.76|4360.76|4359.58|4359.58|0
1641465870000|2022-01-06 10:44:30|4360.04|4360.04|4360.04|4360.04|4360.04|4360.04|4360.04|4360.04|0
1641465880000|2022-01-06 10:44:40|4360.67|4360.67|4360.85|4360.85|4360.85|4360.85|4360.67|4360.67|0
1641465890000|2022-01-06 10:44:50|4360.88|4360.88|4361.27|4361.27|4361.32|4361.32|4360.88|4360.88|0
1641465900000|2022-01-06 10:45:00|4361.45|4361.45|4362.13|4362.13|4362.13|4362.13|4361.45|4361.45|0
1641465920000|2022-01-06 10:45:20|4362.17|4362.17|4362.17|4362.17|4362.17|4362.17|4362.17|4362.17|0
1641465960000|2022-01-06 10:46:00|4361.86|4361.86|4361.75|4361.75|4361.96|4361.96|4361.75|4361.75|0
1641466010000|2022-01-06 10:46:50|4361.85|4361.85|4362.31|4362.31|4362.31|4362.31|4361.85|4361.85|0
1641466020000|2022-01-06 10:47:00|4362.26|4362.26|4362.24|4362.24|4362.26|4362.26|4362.24|4362.24|0
1641466040000|2022-01-06 10:47:20|4362.21|4362.21|4362.1|4362.1|4362.26|4362.26|4362.08|4362.08|0
1641466050000|2022-01-06 10:47:30|4362.03|4362.03|4361.05|4361.05|4362.03|4362.03|4361.05|4361.05|0
1641466080000|2022-01-06 10:48:00|4361.09|4361.09|4361.38|4361.38|4361.38|4361.38|4361.09|4361.09|0
1641466090000|2022-01-06 10:48:10|4361.33|4361.33|4361.38|4361.38|4361.38|4361.38|4361.33|4361.33|0
1641466100000|2022-01-06 10:48:20|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|0
1641466110000|2022-01-06 10:48:30|4361.25|4361.25|4361.15|4361.15|4361.25|4361.25|4361.15|4361.15|0
1641466120000|2022-01-06 10:48:40|4361.62|4361.62|4361.46|4361.46|4361.62|4361.62|4361.46|4361.46|0
1641466140000|2022-01-06 10:49:00|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|0
1641466180000|2022-01-06 10:49:40|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|0
1641466200000|2022-01-06 10:50:00|4360.24|4360.24|4360.24|4360.24|4360.24|4360.24|4360.24|4360.24|0
1641466210000|2022-01-06 10:50:10|4360.2|4360.2|4359.24|4359.24|4360.2|4360.2|4359.24|4359.24|0
1641466230000|2022-01-06 10:50:30|4359.55|4359.55|4360.79|4360.79|4360.79|4360.79|4359.55|4359.55|0
1641466240000|2022-01-06 10:50:40|4360.72|4360.72|4360.74|4360.74|4360.74|4360.74|4360.72|4360.72|0
1641466250000|2022-01-06 10:50:50|4361.2|4361.2|4361.2|4361.2|4361.2|4361.2|4361.2|4361.2|0
1641466260000|2022-01-06 10:51:00|4361.26|4361.26|4361.11|4361.11|4361.26|4361.26|4360.95|4360.95|0
1641466270000|2022-01-06 10:51:10|4361.06|4361.06|4361.03|4361.03|4361.06|4361.06|4361.03|4361.03|0
1641466280000|2022-01-06 10:51:20|4361.08|4361.08|4361.03|4361.03|4361.08|4361.08|4361.03|4361.03|0
1641466290000|2022-01-06 10:51:30|4360.92|4360.92|4361.07|4361.07|4361.07|4361.07|4360.92|4360.92|0
1641466300000|2022-01-06 10:51:40|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|0
1641466310000|2022-01-06 10:51:50|4360.87|4360.87|4360.87|4360.87|4360.87|4360.87|4360.87|4360.87|0
1641466320000|2022-01-06 10:52:00|4360.96|4360.96|4360.84|4360.84|4360.96|4360.96|4360.69|4360.69|0
1641466350000|2022-01-06 10:52:30|4359.6|4359.6|4359.76|4359.76|4359.76|4359.76|4359.45|4359.45|0
1641466380000|2022-01-06 10:53:00|4359.29|4359.29|4359.2|4359.2|4359.29|4359.29|4359.2|4359.2|0
1641466390000|2022-01-06 10:53:10|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|0
1641466400000|2022-01-06 10:53:20|4359.45|4359.45|4359.45|4359.45|4359.45|4359.45|4359.45|4359.45|0
1641466420000|2022-01-06 10:53:40|4359.42|4359.42|4358.65|4358.65|4359.42|4359.42|4358.65|4358.65|0
1641466430000|2022-01-06 10:53:50|4358.71|4358.71|4358.36|4358.36|4358.71|4358.71|4358.36|4358.36|0
1641466440000|2022-01-06 10:54:00|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|0
1641466450000|2022-01-06 10:54:10|4357.89|4357.89|4357.27|4357.27|4357.89|4357.89|4357.11|4357.11|0
1641466460000|2022-01-06 10:54:20|4357.15|4357.15|4357.15|4357.15|4357.15|4357.15|4357.15|4357.15|0
1641466470000|2022-01-06 10:54:30|4357.11|4357.11|4357.42|4357.42|4357.42|4357.42|4357.11|4357.11|0
1641466520000|2022-01-06 10:55:20|4357.57|4357.57|4357.88|4357.88|4357.88|4357.88|4357.57|4357.57|0
1641466530000|2022-01-06 10:55:30|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|0
1641466560000|2022-01-06 10:56:00|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|0
1641466580000|2022-01-06 10:56:20|4358.02|4358.02|4358.02|4358.02|4358.02|4358.02|4358.02|4358.02|0
1641466590000|2022-01-06 10:56:30|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|0
1641466610000|2022-01-06 10:56:50|4358.1|4358.1|4358.1|4358.1|4358.1|4358.1|4358.1|4358.1|0
1641466620000|2022-01-06 10:57:00|4358.05|4358.05|4357.92|4357.92|4358.11|4358.11|4357.92|4357.92|0
1641466630000|2022-01-06 10:57:10|4357.83|4357.83|4358.02|4358.02|4358.02|4358.02|4357.83|4357.83|0
1641466670000|2022-01-06 10:57:50|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|0
1641466680000|2022-01-06 10:58:00|4356.87|4356.87|4356.62|4356.62|4356.87|4356.87|4356.62|4356.62|0
1641466690000|2022-01-06 10:58:10|4356.93|4356.93|4357.83|4357.83|4357.83|4357.83|4356.93|4356.93|0
1641466720000|2022-01-06 10:58:40|4357.68|4357.68|4357.68|4357.68|4357.68|4357.68|4357.68|4357.68|0
1641466730000|2022-01-06 10:58:50|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|0
1641466740000|2022-01-06 10:59:00|4357.44|4357.44|4357.41|4357.41|4357.5|4357.5|4357.41|4357.41|0
1641466760000|2022-01-06 10:59:20|4357.31|4357.31|4357|4357|4357.31|4357.31|4357|4357|0
1641466780000|2022-01-06 10:59:40|4356.71|4356.71|4356.71|4356.71|4356.71|4356.71|4356.71|4356.71|0
1641466790000|2022-01-06 10:59:50|4356.73|4356.73|4356.65|4356.65|4356.73|4356.73|4356.61|4356.61|0
1641466800000|2022-01-06 11:00:00|4357.52|4357.52|4357.21|4357.21|4357.52|4357.52|4357.21|4357.21|0
1641466820000|2022-01-06 11:00:20|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|0
1641466830000|2022-01-06 11:00:30|4356.74|4356.74|4356.74|4356.74|4356.74|4356.74|4356.74|4356.74|0
1641466860000|2022-01-06 11:01:00|4356.65|4356.65|4356.9|4356.9|4356.9|4356.9|4356.65|4356.65|0
1641466870000|2022-01-06 11:01:10|4357.21|4357.21|4357.46|4357.46|4357.52|4357.52|4357.21|4357.21|0
1641466890000|2022-01-06 11:01:30|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|0
1641466910000|2022-01-06 11:01:50|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|0
1641466920000|2022-01-06 11:02:00|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|0
1641466950000|2022-01-06 11:02:30|4357.52|4357.52|4357.52|4357.52|4357.52|4357.52|4357.52|4357.52|0
1641466960000|2022-01-06 11:02:40|4357.45|4357.45|4357.51|4357.51|4357.51|4357.51|4357.4|4357.4|0
1641466970000|2022-01-06 11:02:50|4357.69|4357.69|4357.69|4357.69|4357.69|4357.69|4357.69|4357.69|0
1641466980000|2022-01-06 11:03:00|4357.52|4357.52|4357.46|4357.46|4357.83|4357.83|4357.46|4357.46|0
1641466990000|2022-01-06 11:03:10|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|0
1641467000000|2022-01-06 11:03:20|4358.08|4358.08|4358.49|4358.49|4358.49|4358.49|4358.08|4358.08|0
1641467010000|2022-01-06 11:03:30|4358.55|4358.55|4358.51|4358.51|4358.55|4358.55|4358.47|4358.47|0
1641467020000|2022-01-06 11:03:40|4358.82|4358.82|4359.04|4359.04|4359.04|4359.04|4358.82|4358.82|0
1641467030000|2022-01-06 11:03:50|4359.02|4359.02|4359.64|4359.64|4359.64|4359.64|4359.02|4359.02|0
1641467040000|2022-01-06 11:04:00|4359.59|4359.59|4359.72|4359.72|4359.72|4359.72|4359.57|4359.57|0
1641467050000|2022-01-06 11:04:10|4359.7|4359.7|4360.58|4360.58|4360.58|4360.58|4359.65|4359.65|0
1641467070000|2022-01-06 11:04:30|4360.61|4360.61|4360.5|4360.5|4360.61|4360.61|4360.49|4360.49|0
1641467080000|2022-01-06 11:04:40|4360.34|4360.34|4360.42|4360.42|4360.42|4360.42|4360.34|4360.34|0
1641467090000|2022-01-06 11:04:50|4360.51|4360.51|4360.51|4360.51|4360.51|4360.51|4360.51|4360.51|0
1641467100000|2022-01-06 11:05:00|4360.66|4360.66|4361.04|4361.04|4361.16|4361.16|4360.66|4360.66|0
1641467110000|2022-01-06 11:05:10|4361.35|4361.35|4361.35|4361.35|4361.35|4361.35|4361.35|4361.35|0
1641467120000|2022-01-06 11:05:20|4361.26|4361.26|4361.07|4361.07|4361.26|4361.26|4361.07|4361.07|0
1641467160000|2022-01-06 11:06:00|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|0
1641467170000|2022-01-06 11:06:10|4360.65|4360.65|4360.65|4360.65|4360.65|4360.65|4360.65|4360.65|0
1641467190000|2022-01-06 11:06:30|4359.71|4359.71|4358.97|4358.97|4360.03|4360.03|4358.97|4358.97|0
1641467210000|2022-01-06 11:06:50|4358.88|4358.88|4359.5|4359.5|4359.5|4359.5|4358.88|4358.88|0
1641467220000|2022-01-06 11:07:00|4359.59|4359.59|4359.53|4359.53|4359.65|4359.65|4359.53|4359.53|0
1641467230000|2022-01-06 11:07:10|4359.69|4359.69|4359.38|4359.38|4359.69|4359.69|4359.38|4359.38|0
1641467240000|2022-01-06 11:07:20|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|0
1641467250000|2022-01-06 11:07:30|4358.75|4358.75|4358.35|4358.35|4358.75|4358.75|4358.35|4358.35|0
1641467260000|2022-01-06 11:07:40|4358.66|4358.66|4358.58|4358.58|4358.66|4358.66|4358.27|4358.27|0
1641467290000|2022-01-06 11:08:10|4358.9|4358.9|4358.58|4358.58|4358.9|4358.9|4358.58|4358.58|0
1641467300000|2022-01-06 11:08:20|4358.54|4358.54|4358.58|4358.58|4358.58|4358.58|4358.54|4358.54|0
1641467330000|2022-01-06 11:08:50|4358.27|4358.27|4358.9|4358.9|4358.9|4358.9|4358.27|4358.27|0
1641467340000|2022-01-06 11:09:00|4358.99|4358.99|4358|4358|4358.99|4358.99|4358|4358|0
1641467350000|2022-01-06 11:09:10|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|0
1641467370000|2022-01-06 11:09:30|4357.85|4357.85|4357.85|4357.85|4357.85|4357.85|4357.85|4357.85|0
1641467380000|2022-01-06 11:09:40|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|0
1641467390000|2022-01-06 11:09:50|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|0
1641467400000|2022-01-06 11:10:00|4357.96|4357.96|4357.96|4357.96|4357.96|4357.96|4357.96|4357.96|0
1641467410000|2022-01-06 11:10:10|4358.01|4358.01|4358.04|4358.04|4358.04|4358.04|4358.01|4358.01|0
1641467420000|2022-01-06 11:10:20|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|0
1641467440000|2022-01-06 11:10:40|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|0
1641467480000|2022-01-06 11:11:20|4357.94|4357.94|4357.85|4357.85|4357.94|4357.94|4357.85|4357.85|0
1641467510000|2022-01-06 11:11:50|4357.32|4357.32|4357.63|4357.63|4357.63|4357.63|4357.32|4357.32|0
1641467560000|2022-01-06 11:12:40|4357.52|4357.52|4357.52|4357.52|4357.52|4357.52|4357.52|4357.52|0
1641467580000|2022-01-06 11:13:00|4357.2|4357.2|4356.65|4356.65|4357.2|4357.2|4356.65|4356.65|0
1641467590000|2022-01-06 11:13:10|4356.18|4356.18|4355.77|4355.77|4356.34|4356.34|4355.77|4355.77|0
1641467600000|2022-01-06 11:13:20|4356.39|4356.39|4356.54|4356.54|4356.54|4356.54|4356.39|4356.39|0
1641467620000|2022-01-06 11:13:40|4356.85|4356.85|4356.74|4356.74|4356.85|4356.85|4356.74|4356.74|0
1641467630000|2022-01-06 11:13:50|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|0
1641467640000|2022-01-06 11:14:00|4356.65|4356.65|4356.96|4356.96|4356.96|4356.96|4356.65|4356.65|0
1641467650000|2022-01-06 11:14:10|4357.12|4357.12|4356.8|4356.8|4357.12|4357.12|4356.8|4356.8|0
1641467700000|2022-01-06 11:15:00|4357.14|4357.14|4357.7|4357.7|4357.76|4357.76|4357.14|4357.14|0
1641467710000|2022-01-06 11:15:10|4358.32|4358.32|4358.01|4358.01|4358.32|4358.32|4358.01|4358.01|0
1641467740000|2022-01-06 11:15:40|4358.64|4358.64|4358.64|4358.64|4358.64|4358.64|4358.64|4358.64|0
1641467750000|2022-01-06 11:15:50|4358.66|4358.66|4358.59|4358.59|4358.66|4358.66|4358.59|4358.59|0
1641467760000|2022-01-06 11:16:00|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|0
1641467770000|2022-01-06 11:16:10|4359.21|4359.21|4359.21|4359.21|4359.21|4359.21|4359.21|4359.21|0
1641467780000|2022-01-06 11:16:20|4359.14|4359.14|4359.14|4359.14|4359.14|4359.14|4359.14|4359.14|0
1641467790000|2022-01-06 11:16:30|4359.18|4359.18|4359.02|4359.02|4359.18|4359.18|4359.02|4359.02|0
1641467800000|2022-01-06 11:16:40|4358.93|4358.93|4358.93|4358.93|4358.93|4358.93|4358.93|4358.93|0
1641467810000|2022-01-06 11:16:50|4358.61|4358.61|4358.69|4358.69|4358.69|4358.69|4358.61|4358.61|0
1641467820000|2022-01-06 11:17:00|4359|4359|4359.89|4359.89|4359.89|4359.89|4359|4359|0
1641467830000|2022-01-06 11:17:10|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|0
1641467840000|2022-01-06 11:17:20|4359.71|4359.71|4359.52|4359.52|4359.71|4359.71|4359.52|4359.52|0
1641467850000|2022-01-06 11:17:30|4359.37|4359.37|4359.37|4359.37|4359.46|4359.46|4359.37|4359.37|0
1641467860000|2022-01-06 11:17:40|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|0
1641467870000|2022-01-06 11:17:50|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|0
1641467880000|2022-01-06 11:18:00|4359.44|4359.44|4359.12|4359.12|4359.44|4359.44|4359.12|4359.12|0
1641467890000|2022-01-06 11:18:10|4358.96|4358.96|4359.11|4359.11|4359.11|4359.11|4358.65|4358.65|0
1641467900000|2022-01-06 11:18:20|4358.93|4358.93|4358.93|4358.93|4358.93|4358.93|4358.93|4358.93|0
1641467910000|2022-01-06 11:18:30|4358.81|4358.81|4358.19|4358.19|4358.81|4358.81|4358.19|4358.19|0
1641467930000|2022-01-06 11:18:50|4358.5|4358.5|4358.56|4358.56|4358.56|4358.56|4358.5|4358.5|0
1641467940000|2022-01-06 11:19:00|4358.65|4358.65|4358.96|4358.96|4358.96|4358.96|4358.65|4358.65|0
1641467950000|2022-01-06 11:19:10|4358.87|4358.87|4359.02|4359.02|4359.02|4359.02|4358.87|4358.87|0
1641467980000|2022-01-06 11:19:40|4359.18|4359.18|4359.18|4359.18|4359.18|4359.18|4359.18|4359.18|0
1641467990000|2022-01-06 11:19:50|4358.56|4358.56|4358.09|4358.09|4358.56|4358.56|4358.09|4358.09|0
1641468020000|2022-01-06 11:20:20|4358.71|4358.71|4358.84|4358.84|4359.02|4359.02|4358.71|4358.71|0
1641468030000|2022-01-06 11:20:30|4359.15|4359.15|4358.84|4358.84|4359.15|4359.15|4358.84|4358.84|0
1641468040000|2022-01-06 11:20:40|4358.43|4358.43|4358.43|4358.43|4358.43|4358.43|4358.43|4358.43|0
1641468060000|2022-01-06 11:21:00|4358.53|4358.53|4358.21|4358.21|4358.53|4358.53|4358.21|4358.21|0
1641468070000|2022-01-06 11:21:10|4358.1|4358.1|4358.1|4358.1|4358.1|4358.1|4358.1|4358.1|0
1641468100000|2022-01-06 11:21:40|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|0
1641468110000|2022-01-06 11:21:50|4358.1|4358.1|4358.1|4358.1|4358.1|4358.1|4358.1|4358.1|0
1641468120000|2022-01-06 11:22:00|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|0
1641468130000|2022-01-06 11:22:10|4358.41|4358.41|4358.59|4358.59|4358.59|4358.59|4358.41|4358.41|0
1641468140000|2022-01-06 11:22:20|4358.54|4358.54|4357.77|4357.77|4358.54|4358.54|4357.46|4357.46|0
1641468150000|2022-01-06 11:22:30|4357.86|4357.86|4357.96|4357.96|4357.96|4357.96|4357.86|4357.86|0
1641468160000|2022-01-06 11:22:40|4357.86|4357.86|4357.3|4357.3|4357.86|4357.86|4357.3|4357.3|0
1641468180000|2022-01-06 11:23:00|4357.16|4357.16|4357.18|4357.18|4357.47|4357.47|4357.16|4357.16|0
1641468190000|2022-01-06 11:23:10|4357.15|4357.15|4357.01|4357.01|4357.15|4357.15|4357.01|4357.01|0
1641468200000|2022-01-06 11:23:20|4356.95|4356.95|4356.95|4356.95|4356.95|4356.95|4356.95|4356.95|0
1641468210000|2022-01-06 11:23:30|4357.26|4357.26|4357.66|4357.66|4357.66|4357.66|4357.26|4357.26|0
1641468230000|2022-01-06 11:23:50|4357.64|4357.64|4357.57|4357.57|4357.64|4357.64|4357.57|4357.57|0
1641468240000|2022-01-06 11:24:00|4357.21|4357.21|4357.37|4357.37|4357.42|4357.42|4357.21|4357.21|0
1641468250000|2022-01-06 11:24:10|4357.46|4357.46|4357.44|4357.44|4357.46|4357.46|4357.44|4357.44|0
1641468260000|2022-01-06 11:24:20|4357.39|4357.39|4357.45|4357.45|4357.45|4357.45|4357.36|4357.36|0
1641468270000|2022-01-06 11:24:30|4357.37|4357.37|4356.99|4356.99|4357.42|4357.42|4356.99|4356.99|0
1641468290000|2022-01-06 11:24:50|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|0
1641468310000|2022-01-06 11:25:10|4356.11|4356.11|4356.04|4356.04|4356.11|4356.11|4355.94|4355.94|0
1641468320000|2022-01-06 11:25:20|4355.96|4355.96|4356.04|4356.04|4356.04|4356.04|4355.96|4355.96|0
1641468330000|2022-01-06 11:25:30|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|0
1641468340000|2022-01-06 11:25:40|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|0
1641468350000|2022-01-06 11:25:50|4356.59|4356.59|4356.75|4356.75|4356.75|4356.75|4356.59|4356.59|0
1641468360000|2022-01-06 11:26:00|4356.66|4356.66|4357.11|4357.11|4357.11|4357.11|4356.66|4356.66|0
1641468370000|2022-01-06 11:26:10|4357.29|4357.29|4357.29|4357.29|4357.29|4357.29|4357.29|4357.29|0
1641468380000|2022-01-06 11:26:20|4357.26|4357.26|4357.48|4357.48|4357.48|4357.48|4357.17|4357.17|0
1641468390000|2022-01-06 11:26:30|4357.6|4357.6|4357.57|4357.57|4357.6|4357.6|4357.57|4357.57|0
1641468420000|2022-01-06 11:27:00|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|0
1641468440000|2022-01-06 11:27:20|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|0
1641468450000|2022-01-06 11:27:30|4357.15|4357.15|4357.46|4357.46|4357.46|4357.46|4357.15|4357.15|0
1641468470000|2022-01-06 11:27:50|4357.22|4357.22|4357.22|4357.22|4357.22|4357.22|4357.22|4357.22|0
1641468490000|2022-01-06 11:28:10|4357.2|4357.2|4357.25|4357.25|4357.25|4357.25|4357.2|4357.2|0
1641468500000|2022-01-06 11:28:20|4357.15|4357.15|4357.43|4357.43|4357.43|4357.43|4357.15|4357.15|0
1641468510000|2022-01-06 11:28:30|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|4357.15|4357.15|0
1641468520000|2022-01-06 11:28:40|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|0
1641468530000|2022-01-06 11:28:50|4357.15|4357.15|4356.78|4356.78|4357.15|4357.15|4356.78|4356.78|0
1641468550000|2022-01-06 11:29:10|4356.7|4356.7|4356.79|4356.79|4356.79|4356.79|4356.7|4356.7|0
1641468560000|2022-01-06 11:29:20|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|0
1641468580000|2022-01-06 11:29:40|4357.01|4357.01|4356.83|4356.83|4357.01|4357.01|4356.83|4356.83|0
1641468590000|2022-01-06 11:29:50|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|0
1641468600000|2022-01-06 11:30:00|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|0
1641468610000|2022-01-06 11:30:10|4356.87|4356.87|4357.24|4357.24|4357.24|4357.24|4356.87|4356.87|0
1641468620000|2022-01-06 11:30:20|4357.15|4357.15|4357.1|4357.1|4357.15|4357.15|4357.1|4357.1|0
1641468660000|2022-01-06 11:31:00|4356.94|4356.94|4356.94|4356.94|4356.94|4356.94|4356.94|4356.94|0
1641468670000|2022-01-06 11:31:10|4357.25|4357.25|4357.56|4357.56|4357.88|4357.88|4357.25|4357.25|0
1641468680000|2022-01-06 11:31:20|4357.88|4357.88|4357.88|4357.88|4357.88|4357.88|4357.56|4357.56|0
1641468690000|2022-01-06 11:31:30|4358.49|4358.49|4358.97|4358.97|4358.97|4358.97|4358.49|4358.49|0
1641468700000|2022-01-06 11:31:40|4359.13|4359.13|4359.53|4359.53|4359.53|4359.53|4359.13|4359.13|0
1641468710000|2022-01-06 11:31:50|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|0
1641468740000|2022-01-06 11:32:20|4359.31|4359.31|4359.23|4359.23|4359.38|4359.38|4359.23|4359.23|0
1641468770000|2022-01-06 11:32:50|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|0
1641468790000|2022-01-06 11:33:10|4358.76|4358.76|4359.08|4359.08|4359.08|4359.08|4358.76|4358.76|0
1641468800000|2022-01-06 11:33:20|4359.38|4359.38|4359.58|4359.58|4359.58|4359.58|4359.27|4359.27|0
1641468810000|2022-01-06 11:33:30|4360.2|4360.2|4360.42|4360.42|4360.76|4360.76|4360.2|4360.2|0
1641468820000|2022-01-06 11:33:40|4360.51|4360.51|4360.51|4360.51|4360.51|4360.51|4360.51|4360.51|0
1641468830000|2022-01-06 11:33:50|4360.92|4360.92|4360.12|4360.12|4360.92|4360.92|4360.12|4360.12|0
1641468840000|2022-01-06 11:34:00|4360.07|4360.07|4359.87|4359.87|4360.07|4360.07|4359.87|4359.87|0
1641468850000|2022-01-06 11:34:10|4359.83|4359.83|4359.91|4359.91|4359.97|4359.97|4359.83|4359.83|0
1641468860000|2022-01-06 11:34:20|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|0
1641468870000|2022-01-06 11:34:30|4360.65|4360.65|4360.96|4360.96|4360.96|4360.96|4360.65|4360.65|0
1641468880000|2022-01-06 11:34:40|4361.05|4361.05|4361.05|4361.05|4361.05|4361.05|4361.05|4361.05|0
1641468900000|2022-01-06 11:35:00|4361.1|4361.1|4360.4|4360.4|4361.1|4361.1|4360.4|4360.4|0
1641468910000|2022-01-06 11:35:10|4359.94|4359.94|4359.94|4359.94|4359.94|4359.94|4359.94|4359.94|0
1641468930000|2022-01-06 11:35:30|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|0
1641468940000|2022-01-06 11:35:40|4359.85|4359.85|4359.42|4359.42|4359.85|4359.85|4359.42|4359.42|0
1641468950000|2022-01-06 11:35:50|4359.45|4359.45|4359.05|4359.05|4359.45|4359.45|4359.05|4359.05|0
1641468970000|2022-01-06 11:36:10|4359.36|4359.36|4359.67|4359.67|4359.67|4359.67|4359.36|4359.36|0
1641468980000|2022-01-06 11:36:20|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|0
1641468990000|2022-01-06 11:36:30|4359.85|4359.85|4359.54|4359.54|4359.85|4359.85|4359.54|4359.54|0
1641469020000|2022-01-06 11:37:00|4359.49|4359.49|4359.4|4359.4|4359.49|4359.49|4359.4|4359.4|0
1641469030000|2022-01-06 11:37:10|4359.35|4359.35|4359.26|4359.26|4359.35|4359.35|4359.26|4359.26|0
1641469050000|2022-01-06 11:37:30|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|0
1641469060000|2022-01-06 11:37:40|4359.01|4359.01|4359.01|4359.01|4359.01|4359.01|4359.01|4359.01|0
1641469070000|2022-01-06 11:37:50|4358.46|4358.46|4357.99|4357.99|4358.46|4358.46|4357.99|4357.99|0
1641469090000|2022-01-06 11:38:10|4358.3|4358.3|4358.61|4358.61|4358.61|4358.61|4358.3|4358.3|0
1641469110000|2022-01-06 11:38:30|4357.99|4357.99|4357.99|4357.99|4357.99|4357.99|4357.99|4357.99|0
1641469130000|2022-01-06 11:38:50|4357.37|4357.37|4357.37|4357.37|4357.37|4357.37|4357.37|4357.37|0
1641469140000|2022-01-06 11:39:00|4357.68|4357.68|4357.52|4357.52|4357.68|4357.68|4357.37|4357.37|0
1641469150000|2022-01-06 11:39:10|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|0
1641469170000|2022-01-06 11:39:30|4357.13|4357.13|4357.37|4357.37|4357.37|4357.37|4357.13|4357.13|0
1641469180000|2022-01-06 11:39:40|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|0
1641469190000|2022-01-06 11:39:50|4357.58|4357.58|4357.53|4357.53|4357.62|4357.62|4357.53|4357.53|0
1641469200000|2022-01-06 11:40:00|4357.43|4357.43|4357.34|4357.34|4357.43|4357.43|4357.34|4357.34|0
1641469240000|2022-01-06 11:40:40|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|0
1641469260000|2022-01-06 11:41:00|4356.63|4356.63|4356.32|4356.32|4356.63|4356.63|4356.32|4356.32|0
1641469270000|2022-01-06 11:41:10|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|0
1641469280000|2022-01-06 11:41:20|4356.01|4356.01|4356.41|4356.41|4356.41|4356.41|4356.01|4356.01|0
1641469290000|2022-01-06 11:41:30|4356.87|4356.87|4356.87|4356.87|4356.87|4356.87|4356.87|4356.87|0
1641469320000|2022-01-06 11:42:00|4356.92|4356.92|4357.02|4357.02|4357.11|4357.11|4356.92|4356.92|0
1641469340000|2022-01-06 11:42:20|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|0
1641469350000|2022-01-06 11:42:30|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|4356.52|4356.52|0
1641469360000|2022-01-06 11:42:40|4357.14|4357.14|4356.95|4356.95|4357.14|4357.14|4356.95|4356.95|0
1641469370000|2022-01-06 11:42:50|4357.01|4357.01|4357.01|4357.01|4357.13|4357.13|4357.01|4357.01|0
1641469380000|2022-01-06 11:43:00|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|0
1641469390000|2022-01-06 11:43:10|4356.81|4356.81|4356.81|4356.81|4356.81|4356.81|4356.81|4356.81|0
1641469400000|2022-01-06 11:43:20|4356.71|4356.71|4356.6|4356.6|4356.71|4356.71|4356.6|4356.6|0
1641469430000|2022-01-06 11:43:50|4356.29|4356.29|4356.6|4356.6|4356.6|4356.6|4356.29|4356.29|0
1641469440000|2022-01-06 11:44:00|4356.29|4356.29|4356.29|4356.29|4356.29|4356.29|4356.29|4356.29|0
1641469450000|2022-01-06 11:44:10|4356.19|4356.19|4356.19|4356.19|4356.19|4356.19|4356.19|4356.19|0
1641469460000|2022-01-06 11:44:20|4356.13|4356.13|4356.04|4356.04|4356.13|4356.13|4356.04|4356.04|0
1641469470000|2022-01-06 11:44:30|4355.73|4355.73|4354.8|4354.8|4355.73|4355.73|4354.64|4354.64|0
1641469480000|2022-01-06 11:44:40|4354.76|4354.76|4355.07|4355.07|4355.07|4355.07|4354.76|4354.76|0
1641469490000|2022-01-06 11:44:50|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|0
1641469500000|2022-01-06 11:45:00|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|0
1641469510000|2022-01-06 11:45:10|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|0
1641469550000|2022-01-06 11:45:50|4354.78|4354.78|4354.6|4354.6|4354.78|4354.78|4354.6|4354.6|0
1641469570000|2022-01-06 11:46:10|4354.55|4354.55|4353.42|4353.42|4354.55|4354.55|4353.42|4353.42|0
1641469590000|2022-01-06 11:46:30|4353.31|4353.31|4353.31|4353.31|4353.31|4353.31|4353.31|4353.31|0
1641469610000|2022-01-06 11:46:50|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|0
1641469620000|2022-01-06 11:47:00|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|0
1641469630000|2022-01-06 11:47:10|4352.83|4352.83|4352.83|4352.83|4352.83|4352.83|4352.83|4352.83|0
1641469640000|2022-01-06 11:47:20|4352.71|4352.71|4352.15|4352.15|4352.71|4352.71|4352.15|4352.15|0
1641469660000|2022-01-06 11:47:40|4352.11|4352.11|4351.94|4351.94|4352.11|4352.11|4351.94|4351.94|0
1641469680000|2022-01-06 11:48:00|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|0
1641469710000|2022-01-06 11:48:30|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|0
1641469730000|2022-01-06 11:48:50|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|0
1641469750000|2022-01-06 11:49:10|4351.88|4351.88|4351.94|4351.94|4351.94|4351.94|4351.88|4351.88|0
1641469760000|2022-01-06 11:49:20|4351.84|4351.84|4351.84|4351.84|4351.84|4351.84|4351.84|4351.84|0
1641469780000|2022-01-06 11:49:40|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|0
1641469800000|2022-01-06 11:50:00|4351.84|4351.84|4351.75|4351.75|4351.84|4351.84|4351.75|4351.75|0
1641469820000|2022-01-06 11:50:20|4351.59|4351.59|4351.28|4351.28|4351.59|4351.59|4351.28|4351.28|0
1641469840000|2022-01-06 11:50:40|4351.34|4351.34|4351.03|4351.03|4351.34|4351.34|4351.03|4351.03|0
1641469850000|2022-01-06 11:50:50|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|0
1641469860000|2022-01-06 11:51:00|4350.92|4350.92|4350.92|4350.92|4350.92|4350.92|4350.92|4350.92|0
1641469870000|2022-01-06 11:51:10|4350.95|4350.95|4351.57|4351.57|4351.57|4351.57|4350.95|4350.95|0
1641469880000|2022-01-06 11:51:20|4351.38|4351.38|4351.38|4351.38|4351.38|4351.38|4351.38|4351.38|0
1641469890000|2022-01-06 11:51:30|4351.07|4351.07|4350.98|4350.98|4351.07|4351.07|4350.98|4350.98|0
1641469900000|2022-01-06 11:51:40|4351.08|4351.08|4351.27|4351.27|4351.27|4351.27|4351.03|4351.03|0
1641469910000|2022-01-06 11:51:50|4351.37|4351.37|4351.37|4351.37|4351.37|4351.37|4351.37|4351.37|0
1641469920000|2022-01-06 11:52:00|4351.31|4351.31|4351.25|4351.25|4351.31|4351.31|4351.25|4351.25|0
1641469940000|2022-01-06 11:52:20|4351.1|4351.1|4351.1|4351.1|4351.1|4351.1|4351.1|4351.1|0
1641469950000|2022-01-06 11:52:30|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|0
1641469960000|2022-01-06 11:52:40|4351.51|4351.51|4351.42|4351.42|4351.51|4351.51|4351.42|4351.42|0
1641469980000|2022-01-06 11:53:00|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|0
1641470000000|2022-01-06 11:53:20|4351.26|4351.26|4351.57|4351.57|4351.57|4351.57|4351.26|4351.26|0
1641470010000|2022-01-06 11:53:30|4351.27|4351.27|4351.17|4351.17|4351.27|4351.27|4351.17|4351.17|0
1641470020000|2022-01-06 11:53:40|4350.86|4350.86|4350.86|4350.86|4350.86|4350.86|4350.86|4350.86|0
1641470040000|2022-01-06 11:54:00|4350.77|4350.77|4350.77|4350.77|4350.77|4350.77|4350.77|4350.77|0
1641470050000|2022-01-06 11:54:10|4351.39|4351.39|4351.7|4351.7|4351.7|4351.7|4351.39|4351.39|0
1641470060000|2022-01-06 11:54:20|4351.76|4351.76|4351.7|4351.7|4351.76|4351.76|4351.7|4351.7|0
1641470070000|2022-01-06 11:54:30|4351.58|4351.58|4351.46|4351.46|4351.58|4351.58|4351.46|4351.46|0
1641470140000|2022-01-06 11:55:40|4350.84|4350.84|4350.52|4350.52|4350.86|4350.86|4350.52|4350.52|0
1641470150000|2022-01-06 11:55:50|4350.5|4350.5|4350.46|4350.46|4350.5|4350.5|4350.46|4350.46|0
1641470170000|2022-01-06 11:56:10|4350.34|4350.34|4350.28|4350.28|4350.34|4350.34|4350.28|4350.28|0
1641470180000|2022-01-06 11:56:20|4350.37|4350.37|4350.37|4350.37|4350.37|4350.37|4350.37|4350.37|0
1641470190000|2022-01-06 11:56:30|4350.22|4350.22|4350.22|4350.22|4350.22|4350.22|4350.22|4350.22|0
1641470200000|2022-01-06 11:56:40|4350.1|4350.1|4350.28|4350.28|4350.28|4350.28|4350.1|4350.1|0
1641470210000|2022-01-06 11:56:50|4350.59|4350.59|4350.78|4350.78|4350.78|4350.78|4350.59|4350.59|0
1641470220000|2022-01-06 11:57:00|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|0
1641470250000|2022-01-06 11:57:30|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|0
1641470260000|2022-01-06 11:57:40|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|0
1641470270000|2022-01-06 11:57:50|4350.1|4350.1|4350.18|4350.18|4350.18|4350.18|4350.1|4350.1|0
1641470280000|2022-01-06 11:58:00|4350.22|4350.22|4349.6|4349.6|4350.26|4350.26|4349.6|4349.6|0
1641470290000|2022-01-06 11:58:10|4349.45|4349.45|4349.29|4349.29|4349.45|4349.45|4349.29|4349.29|0
1641470300000|2022-01-06 11:58:20|4349.6|4349.6|4350.22|4350.22|4350.22|4350.22|4349.6|4349.6|0
1641470310000|2022-01-06 11:58:30|4350.4|4350.4|4350.4|4350.4|4350.4|4350.4|4350.4|4350.4|0
1641470350000|2022-01-06 11:59:10|4350.55|4350.55|4350.55|4350.55|4350.55|4350.55|4350.55|4350.55|0
1641470400000|2022-01-06 12:00:00|4350.24|4350.24|4351.05|4351.05|4351.05|4351.05|4350.24|4350.24|0
1641470420000|2022-01-06 12:00:20|4350.96|4350.96|4351.27|4351.27|4351.27|4351.27|4350.96|4350.96|0
1641470430000|2022-01-06 12:00:30|4351.89|4351.89|4352.37|4352.37|4352.45|4352.45|4351.89|4351.89|0
1641470450000|2022-01-06 12:00:50|4352.84|4352.84|4353.42|4353.42|4353.42|4353.42|4352.84|4352.84|0
1641470460000|2022-01-06 12:01:00|4353.38|4353.38|4353.38|4353.38|4353.38|4353.38|4353.38|4353.38|0
1641470480000|2022-01-06 12:01:20|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|0
1641470490000|2022-01-06 12:01:30|4353.44|4353.44|4353.44|4353.44|4353.44|4353.44|4353.44|4353.44|0
1641470500000|2022-01-06 12:01:40|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|0
1641470510000|2022-01-06 12:01:50|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|0
1641470520000|2022-01-06 12:02:00|4353.72|4353.72|4353.68|4353.68|4354.24|4354.24|4353.68|4353.68|0
1641470540000|2022-01-06 12:02:20|4354|4354|4353.95|4353.95|4354|4354|4353.95|4353.95|0
1641470570000|2022-01-06 12:02:50|4353.51|4353.51|4353.73|4353.73|4353.73|4353.73|4353.51|4353.51|0
1641470580000|2022-01-06 12:03:00|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|0
1641470590000|2022-01-06 12:03:10|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|0
1641470600000|2022-01-06 12:03:20|4353.96|4353.96|4353.96|4353.96|4353.96|4353.96|4353.96|4353.96|0
1641470630000|2022-01-06 12:03:50|4353.65|4353.65|4353.34|4353.34|4353.65|4353.65|4353.34|4353.34|0
1641470660000|2022-01-06 12:04:20|4353.27|4353.27|4353.26|4353.26|4353.32|4353.32|4353.26|4353.26|0
1641470680000|2022-01-06 12:04:40|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|0
1641470700000|2022-01-06 12:05:00|4352.91|4352.91|4352.89|4352.89|4352.91|4352.91|4352.89|4352.89|0
1641470710000|2022-01-06 12:05:10|4353.67|4353.67|4353.51|4353.51|4353.67|4353.67|4353.51|4353.51|0
1641470730000|2022-01-06 12:05:30|4353.2|4353.2|4353.2|4353.2|4353.2|4353.2|4353.2|4353.2|0
1641470740000|2022-01-06 12:05:40|4353.29|4353.29|4353.38|4353.38|4353.38|4353.38|4353.29|4353.29|0
1641470750000|2022-01-06 12:05:50|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|0
1641470760000|2022-01-06 12:06:00|4352.92|4352.92|4351.89|4351.89|4352.92|4352.92|4351.89|4351.89|0
1641470800000|2022-01-06 12:06:40|4350.65|4350.65|4350.65|4350.65|4350.65|4350.65|4350.65|4350.65|0
1641470810000|2022-01-06 12:06:50|4350.63|4350.63|4350.6|4350.6|4350.63|4350.63|4350.5|4350.5|0
1641470820000|2022-01-06 12:07:00|4350.58|4350.58|4350.91|4350.91|4350.94|4350.94|4350.27|4350.27|0
1641470830000|2022-01-06 12:07:10|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|0
1641470850000|2022-01-06 12:07:30|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|0
1641470880000|2022-01-06 12:08:00|4350.55|4350.55|4350.55|4350.55|4350.55|4350.55|4350.55|4350.55|0
1641470890000|2022-01-06 12:08:10|4350.58|4350.58|4350.4|4350.4|4350.58|4350.58|4350.4|4350.4|0
1641470930000|2022-01-06 12:08:50|4350.71|4350.71|4351.63|4351.63|4351.94|4351.94|4350.71|4350.71|0
1641470940000|2022-01-06 12:09:00|4351.61|4351.61|4351.61|4351.61|4351.61|4351.61|4351.61|4351.61|0
1641470960000|2022-01-06 12:09:20|4351.3|4351.3|4351.3|4351.3|4351.3|4351.3|4351.3|4351.3|0
1641470990000|2022-01-06 12:09:50|4351.45|4351.45|4351.43|4351.43|4351.45|4351.45|4351.43|4351.43|0
1641471030000|2022-01-06 12:10:30|4350.81|4350.81|4351.74|4351.74|4351.74|4351.74|4350.81|4350.81|0
1641471050000|2022-01-06 12:10:50|4351.69|4351.69|4351.69|4351.69|4351.69|4351.69|4351.69|4351.69|0
1641471060000|2022-01-06 12:11:00|4352.34|4352.34|4352.19|4352.19|4352.34|4352.34|4352.19|4352.19|0
1641471070000|2022-01-06 12:11:10|4352.27|4352.27|4352.27|4352.27|4352.27|4352.27|4352.27|4352.27|0
1641471090000|2022-01-06 12:11:30|4352.11|4352.11|4351.9|4351.9|4352.11|4352.11|4351.8|4351.8|0
1641471100000|2022-01-06 12:11:40|4352.21|4352.21|4352.48|4352.48|4352.48|4352.48|4352.21|4352.21|0
1641471110000|2022-01-06 12:11:50|4352.39|4352.39|4352.29|4352.29|4352.39|4352.39|4352.29|4352.29|0
1641471120000|2022-01-06 12:12:00|4352.14|4352.14|4352.29|4352.29|4352.29|4352.29|4352.14|4352.14|0
1641471160000|2022-01-06 12:12:40|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|0
1641471180000|2022-01-06 12:13:00|4352.29|4352.29|4352.29|4352.29|4352.29|4352.29|4352.29|4352.29|0
1641471190000|2022-01-06 12:13:10|4352.42|4352.42|4352.42|4352.42|4352.42|4352.42|4352.42|4352.42|0
1641471210000|2022-01-06 12:13:30|4352.25|4352.25|4352.12|4352.12|4352.25|4352.25|4352.07|4352.07|0
1641471220000|2022-01-06 12:13:40|4352.31|4352.31|4352.62|4352.62|4352.62|4352.62|4352.31|4352.31|0
1641471240000|2022-01-06 12:14:00|4352.59|4352.59|4352.53|4352.53|4352.59|4352.59|4352.53|4352.53|0
1641471270000|2022-01-06 12:14:30|4352.72|4352.72|4352.72|4352.72|4352.72|4352.72|4352.72|4352.72|0
1641471300000|2022-01-06 12:15:00|4353.03|4353.03|4353.1|4353.1|4353.2|4353.2|4353.03|4353.03|0
1641471310000|2022-01-06 12:15:10|4353.12|4353.12|4353.08|4353.08|4353.12|4353.12|4353.08|4353.08|0
1641471320000|2022-01-06 12:15:20|4353.05|4353.05|4353.05|4353.05|4353.12|4353.12|4353.05|4353.05|0
1641471350000|2022-01-06 12:15:50|4353.03|4353.03|4353.03|4353.03|4353.03|4353.03|4353.03|4353.03|0
1641471370000|2022-01-06 12:16:10|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|0
1641471380000|2022-01-06 12:16:20|4353.25|4353.25|4352.94|4352.94|4353.25|4353.25|4352.94|4352.94|0
1641471440000|2022-01-06 12:17:20|4353.25|4353.25|4353.41|4353.41|4353.41|4353.41|4353.25|4353.25|0
1641471460000|2022-01-06 12:17:40|4353.1|4353.1|4353.25|4353.25|4353.41|4353.41|4353.1|4353.1|0
1641471480000|2022-01-06 12:18:00|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|0
1641471510000|2022-01-06 12:18:30|4352.83|4352.83|4352.67|4352.67|4352.83|4352.83|4352.67|4352.67|0
1641471520000|2022-01-06 12:18:40|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|0
1641471530000|2022-01-06 12:18:50|4352.45|4352.45|4352.51|4352.51|4352.51|4352.51|4352.45|4352.45|0
1641471540000|2022-01-06 12:19:00|4352.57|4352.57|4352.45|4352.45|4352.57|4352.57|4352.45|4352.45|0
1641471570000|2022-01-06 12:19:30|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|0
1641471580000|2022-01-06 12:19:40|4352.26|4352.26|4352.1|4352.1|4352.26|4352.26|4352.1|4352.1|0
1641471590000|2022-01-06 12:19:50|4352.08|4352.08|4351.5|4351.5|4352.13|4352.13|4351.5|4351.5|0
1641471600000|2022-01-06 12:20:00|4351.45|4351.45|4350.28|4350.28|4351.45|4351.45|4350.12|4350.12|0
1641471610000|2022-01-06 12:20:10|4350.23|4350.23|4350.21|4350.21|4350.23|4350.23|4350.21|4350.21|0
1641471620000|2022-01-06 12:20:20|4350.18|4350.18|4350.18|4350.18|4350.18|4350.18|4350.18|4350.18|0
1641471630000|2022-01-06 12:20:30|4350.49|4350.49|4350.49|4350.49|4350.49|4350.49|4350.49|4350.49|0
1641471640000|2022-01-06 12:20:40|4350.43|4350.43|4350.15|4350.15|4350.43|4350.43|4350.15|4350.15|0
1641471660000|2022-01-06 12:21:00|4350.21|4350.21|4350.43|4350.43|4350.43|4350.43|4350.12|4350.12|0
1641471680000|2022-01-06 12:21:20|4350.74|4350.74|4350.74|4350.74|4350.74|4350.74|4350.74|4350.74|0
1641471730000|2022-01-06 12:22:10|4350.65|4350.65|4350.55|4350.55|4350.65|4350.65|4350.55|4350.55|0
1641471750000|2022-01-06 12:22:30|4350.4|4350.4|4350.09|4350.09|4350.4|4350.4|4350.09|4350.09|0
1641471760000|2022-01-06 12:22:40|4350.18|4350.18|4350.18|4350.18|4350.18|4350.18|4350.18|4350.18|0
1641471780000|2022-01-06 12:23:00|4349.87|4349.87|4349.04|4349.04|4349.87|4349.87|4348.94|4348.94|0
1641471810000|2022-01-06 12:23:30|4348.85|4348.85|4348.71|4348.71|4348.85|4348.85|4348.71|4348.71|0
1641471820000|2022-01-06 12:23:40|4349.03|4349.03|4349.03|4349.03|4349.03|4349.03|4349.03|4349.03|0
1641471830000|2022-01-06 12:23:50|4349|4349|4348.98|4348.98|4349|4349|4348.98|4348.98|0
1641471850000|2022-01-06 12:24:10|4349.29|4349.29|4348.98|4348.98|4349.29|4349.29|4348.98|4348.98|0
1641471860000|2022-01-06 12:24:20|4348.88|4348.88|4348.88|4348.88|4348.88|4348.88|4348.88|4348.88|0
1641471900000|2022-01-06 12:25:00|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|0
1641471910000|2022-01-06 12:25:10|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|0
1641471930000|2022-01-06 12:25:30|4348.6|4348.6|4348.91|4348.91|4348.91|4348.91|4348.6|4348.6|0
1641471950000|2022-01-06 12:25:50|4348.6|4348.6|4348.6|4348.6|4348.6|4348.6|4348.6|4348.6|0
1641471970000|2022-01-06 12:26:10|4348.88|4348.88|4348.78|4348.78|4348.88|4348.88|4348.78|4348.78|0
1641471980000|2022-01-06 12:26:20|4348.69|4348.69|4349.16|4349.16|4349.16|4349.16|4348.69|4348.69|0
1641471990000|2022-01-06 12:26:30|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|0
1641472000000|2022-01-06 12:26:40|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|0
1641472010000|2022-01-06 12:26:50|4348.44|4348.44|4347.82|4347.82|4348.44|4348.44|4347.82|4347.82|0
1641472020000|2022-01-06 12:27:00|4347.77|4347.77|4347.67|4347.67|4347.77|4347.77|4347.67|4347.67|0
1641472040000|2022-01-06 12:27:20|4347.52|4347.52|4347.67|4347.67|4347.67|4347.67|4347.52|4347.52|0
1641472050000|2022-01-06 12:27:30|4347.58|4347.58|4347.89|4347.89|4347.89|4347.89|4347.58|4347.58|0
1641472080000|2022-01-06 12:28:00|4348.2|4348.2|4348.51|4348.51|4348.51|4348.51|4348.2|4348.2|0
1641472090000|2022-01-06 12:28:10|4348.56|4348.56|4348.43|4348.43|4348.58|4348.58|4348.43|4348.43|0
1641472100000|2022-01-06 12:28:20|4348.15|4348.15|4348.15|4348.15|4348.15|4348.15|4348.15|4348.15|0
1641472110000|2022-01-06 12:28:30|4347.53|4347.53|4347.37|4347.37|4347.53|4347.53|4347.37|4347.37|0
1641472130000|2022-01-06 12:28:50|4347.4|4347.4|4348.02|4348.02|4348.02|4348.02|4347.4|4347.4|0
1641472140000|2022-01-06 12:29:00|4348.06|4348.06|4348.06|4348.06|4348.06|4348.06|4348.06|4348.06|0
1641472160000|2022-01-06 12:29:20|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|0
1641472170000|2022-01-06 12:29:30|4348.18|4348.18|4348.29|4348.29|4348.29|4348.29|4348.18|4348.18|0
1641472190000|2022-01-06 12:29:50|4348.25|4348.25|4348.25|4348.25|4348.25|4348.25|4348.25|4348.25|0
1641472210000|2022-01-06 12:30:10|4347.95|4347.95|4347.95|4347.95|4348.01|4348.01|4347.95|4347.95|0
1641472230000|2022-01-06 12:30:30|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|0
1641472250000|2022-01-06 12:30:50|4347.95|4347.95|4348.1|4348.1|4348.1|4348.1|4347.95|4347.95|0
1641472260000|2022-01-06 12:31:00|4348.2|4348.2|4348.2|4348.2|4348.2|4348.2|4348.2|4348.2|0
1641472310000|2022-01-06 12:31:50|4348.1|4348.1|4349.35|4349.35|4349.35|4349.35|4348.1|4348.1|0
1641472320000|2022-01-06 12:32:00|4349.81|4349.81|4349.81|4349.81|4349.81|4349.81|4349.81|4349.81|0
1641472330000|2022-01-06 12:32:10|4349.89|4349.89|4349.89|4349.89|4349.89|4349.89|4349.89|4349.89|0
1641472340000|2022-01-06 12:32:20|4350.01|4350.01|4350.01|4350.01|4350.01|4350.01|4350.01|4350.01|0
1641472370000|2022-01-06 12:32:50|4350.05|4350.05|4350.37|4350.37|4350.37|4350.37|4350.05|4350.05|0
1641472380000|2022-01-06 12:33:00|4350.05|4350.05|4350.05|4350.05|4350.05|4350.05|4350.05|4350.05|0
1641472420000|2022-01-06 12:33:40|4350.15|4350.15|4349.84|4349.84|4350.15|4350.15|4349.84|4349.84|0
1641472440000|2022-01-06 12:34:00|4349.78|4349.78|4349.9|4349.9|4349.9|4349.9|4349.78|4349.78|0
1641472460000|2022-01-06 12:34:20|4349.8|4349.8|4349.75|4349.75|4349.8|4349.8|4349.65|4349.65|0
1641472470000|2022-01-06 12:34:30|4350.06|4350.06|4350.21|4350.21|4350.21|4350.21|4350.06|4350.06|0
1641472480000|2022-01-06 12:34:40|4350.33|4350.33|4350.14|4350.14|4350.43|4350.43|4350.14|4350.14|0
1641472490000|2022-01-06 12:34:50|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|0
1641472500000|2022-01-06 12:35:00|4350.56|4350.56|4351.19|4351.19|4351.19|4351.19|4350.41|4350.41|0
1641472530000|2022-01-06 12:35:30|4351.23|4351.23|4351.66|4351.66|4351.66|4351.66|4351.23|4351.23|0
1641472540000|2022-01-06 12:35:40|4351.5|4351.5|4351.5|4351.5|4351.5|4351.5|4351.5|4351.5|0
1641472550000|2022-01-06 12:35:50|4351.56|4351.56|4351.65|4351.65|4351.65|4351.65|4351.56|4351.56|0
1641472560000|2022-01-06 12:36:00|4351.67|4351.67|4351.67|4351.67|4351.67|4351.67|4351.67|4351.67|0
1641472570000|2022-01-06 12:36:10|4351.61|4351.61|4352.54|4352.54|4352.54|4352.54|4351.61|4351.61|0
1641472590000|2022-01-06 12:36:30|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|0
1641472600000|2022-01-06 12:36:40|4353.48|4353.48|4352.81|4352.81|4353.48|4353.48|4352.81|4352.81|0
1641472620000|2022-01-06 12:37:00|4352.66|4352.66|4351.88|4351.88|4352.66|4352.66|4351.88|4351.88|0
1641472630000|2022-01-06 12:37:10|4351.79|4351.79|4351.71|4351.71|4351.79|4351.79|4351.71|4351.71|0
1641472650000|2022-01-06 12:37:30|4351.4|4351.4|4351.3|4351.3|4351.4|4351.4|4351.3|4351.3|0
1641472660000|2022-01-06 12:37:40|4350.9|4350.9|4350.9|4350.9|4350.9|4350.9|4350.9|4350.9|0
1641472680000|2022-01-06 12:38:00|4350.86|4350.86|4350.86|4350.86|4350.86|4350.86|4350.86|4350.86|0
1641472700000|2022-01-06 12:38:20|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|0
1641472730000|2022-01-06 12:38:50|4350.86|4350.86|4350.86|4350.86|4350.86|4350.86|4350.86|4350.86|0
1641472780000|2022-01-06 12:39:40|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|0
1641472790000|2022-01-06 12:39:50|4350.82|4350.82|4350.82|4350.82|4350.82|4350.82|4350.82|4350.82|0
1641472800000|2022-01-06 12:40:00|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|0
1641472840000|2022-01-06 12:40:40|4350.8|4350.8|4350.21|4350.21|4350.8|4350.8|4350.21|4350.21|0
1641472850000|2022-01-06 12:40:50|4350.51|4350.51|4350.73|4350.73|4350.73|4350.73|4350.51|4350.51|0
1641472860000|2022-01-06 12:41:00|4350.88|4350.88|4350.88|4350.88|4350.88|4350.88|4350.88|4350.88|0
1641472870000|2022-01-06 12:41:10|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|0
1641472890000|2022-01-06 12:41:30|4351.1|4351.1|4351.1|4351.1|4351.1|4351.1|4351.1|4351.1|0
1641472900000|2022-01-06 12:41:40|4351.01|4351.01|4350.65|4350.65|4351.01|4351.01|4350.65|4350.65|0
1641472910000|2022-01-06 12:41:50|4350.58|4350.58|4350.58|4350.58|4350.58|4350.58|4350.58|4350.58|0
1641472920000|2022-01-06 12:42:00|4350.67|4350.67|4350.67|4350.67|4350.73|4350.73|4350.67|4350.67|0
1641472930000|2022-01-06 12:42:10|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|0
1641472950000|2022-01-06 12:42:30|4350.88|4350.88|4351.03|4351.03|4351.03|4351.03|4350.88|4350.88|0
1641472970000|2022-01-06 12:42:50|4350.72|4350.72|4350.29|4350.29|4350.72|4350.72|4350.29|4350.29|0
1641472980000|2022-01-06 12:43:00|4349.98|4349.98|4350.14|4350.14|4350.14|4350.14|4349.98|4349.98|0
1641472990000|2022-01-06 12:43:10|4349.83|4349.83|4349.21|4349.21|4349.83|4349.83|4349.21|4349.21|0
1641473000000|2022-01-06 12:43:20|4349.15|4349.15|4348.96|4348.96|4349.15|4349.15|4348.96|4348.96|0
1641473020000|2022-01-06 12:43:40|4349.14|4349.14|4348.83|4348.83|4349.14|4349.14|4348.83|4348.83|0
1641473040000|2022-01-06 12:44:00|4348.77|4348.77|4348.77|4348.77|4348.77|4348.77|4348.77|4348.77|0
1641473060000|2022-01-06 12:44:20|4348.92|4348.92|4349.08|4349.08|4349.08|4349.08|4348.92|4348.92|0
1641473080000|2022-01-06 12:44:40|4349.7|4349.7|4349.72|4349.72|4349.72|4349.72|4349.7|4349.7|0
1641473090000|2022-01-06 12:44:50|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|0
1641473110000|2022-01-06 12:45:10|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|0
1641473120000|2022-01-06 12:45:20|4350.65|4350.65|4350.56|4350.56|4350.65|4350.65|4350.56|4350.56|0
1641473130000|2022-01-06 12:45:30|4350.72|4350.72|4350.81|4350.81|4350.81|4350.81|4350.72|4350.72|0
1641473180000|2022-01-06 12:46:20|4350.72|4350.72|4350.59|4350.59|4350.72|4350.72|4350.53|4350.53|0
1641473190000|2022-01-06 12:46:30|4350.75|4350.75|4351.12|4351.12|4351.12|4351.12|4350.65|4350.65|0
1641473230000|2022-01-06 12:47:10|4351.21|4351.21|4351.39|4351.39|4351.39|4351.39|4351.21|4351.21|0
1641473250000|2022-01-06 12:47:30|4351.08|4351.08|4351.08|4351.08|4351.08|4351.08|4351.08|4351.08|0
1641473260000|2022-01-06 12:47:40|4351.24|4351.24|4351.24|4351.24|4351.24|4351.24|4351.24|4351.24|0
1641473290000|2022-01-06 12:48:10|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|0
1641473300000|2022-01-06 12:48:20|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|0
1641473310000|2022-01-06 12:48:30|4350.91|4350.91|4351.09|4351.09|4351.09|4351.09|4350.91|4350.91|0
1641473330000|2022-01-06 12:48:50|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|0
1641473350000|2022-01-06 12:49:10|4351.52|4351.52|4351.67|4351.67|4351.67|4351.67|4351.52|4351.52|0
1641473380000|2022-01-06 12:49:40|4351.82|4351.82|4351.82|4351.82|4351.82|4351.82|4351.82|4351.82|0
1641473400000|2022-01-06 12:50:00|4351.92|4351.92|4352.35|4352.35|4352.41|4352.41|4351.92|4351.92|0
1641473420000|2022-01-06 12:50:20|4352.66|4352.66|4352.97|4352.97|4352.97|4352.97|4352.66|4352.66|0
1641473430000|2022-01-06 12:50:30|4353.07|4353.07|4353.19|4353.19|4353.19|4353.19|4353.07|4353.07|0
1641473470000|2022-01-06 12:51:10|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|0
1641473480000|2022-01-06 12:51:20|4353.15|4353.15|4353.15|4353.15|4353.15|4353.15|4353.15|4353.15|0
1641473510000|2022-01-06 12:51:50|4352.84|4352.84|4352.75|4352.75|4353.15|4353.15|4352.75|4352.75|0
1641473530000|2022-01-06 12:52:10|4353.37|4353.37|4353.37|4353.37|4353.37|4353.37|4353.37|4353.37|0
1641473540000|2022-01-06 12:52:20|4353.43|4353.43|4353.43|4353.43|4353.43|4353.43|4353.43|4353.43|0
1641473550000|2022-01-06 12:52:30|4353.52|4353.52|4353.83|4353.83|4353.83|4353.83|4353.52|4353.52|0
1641473590000|2022-01-06 12:53:10|4353.89|4353.89|4354.2|4354.2|4354.2|4354.2|4353.89|4353.89|0
1641473600000|2022-01-06 12:53:20|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|0
1641473610000|2022-01-06 12:53:30|4354.29|4354.29|4354.47|4354.47|4354.47|4354.47|4354.29|4354.29|0
1641473620000|2022-01-06 12:53:40|4354.78|4354.78|4355.4|4355.4|4355.4|4355.4|4354.78|4354.78|0
1641473660000|2022-01-06 12:54:20|4355.64|4355.64|4355.68|4355.68|4355.68|4355.68|4355.64|4355.64|0
1641473680000|2022-01-06 12:54:40|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|0
1641473740000|2022-01-06 12:55:40|4355.95|4355.95|4355.89|4355.89|4355.95|4355.95|4355.89|4355.89|0
1641473750000|2022-01-06 12:55:50|4354.96|4354.96|4354.96|4354.96|4354.96|4354.96|4354.96|4354.96|0
1641473770000|2022-01-06 12:56:10|4355.27|4355.27|4355.27|4355.27|4355.27|4355.27|4355.27|4355.27|0
1641473780000|2022-01-06 12:56:20|4355.89|4355.89|4355.89|4355.89|4355.89|4355.89|4355.89|4355.89|0
1641473800000|2022-01-06 12:56:40|4356.04|4356.04|4356.04|4356.04|4356.04|4356.04|4356.04|4356.04|0
1641473820000|2022-01-06 12:57:00|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|0
1641473850000|2022-01-06 12:57:30|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|0
1641473870000|2022-01-06 12:57:50|4357.53|4357.53|4357.44|4357.44|4357.53|4357.53|4357.44|4357.44|0
1641473880000|2022-01-06 12:58:00|4357.13|4357.13|4357.22|4357.22|4357.22|4357.22|4357.13|4357.13|0
1641473890000|2022-01-06 12:58:10|4357.03|4357.03|4357.03|4357.03|4357.03|4357.03|4357.03|4357.03|0
1641473920000|2022-01-06 12:58:40|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|0
1641473930000|2022-01-06 12:58:50|4357.28|4357.28|4357.28|4357.28|4357.28|4357.28|4357.28|4357.28|0
1641473970000|2022-01-06 12:59:30|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|0
1641473980000|2022-01-06 12:59:40|4357.07|4357.07|4357.07|4357.07|4357.07|4357.07|4357.07|4357.07|0
1641474000000|2022-01-06 13:00:00|4357.09|4357.09|4357.05|4357.05|4357.09|4357.09|4357.05|4357.05|0
1641474010000|2022-01-06 13:00:10|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|0
1641474030000|2022-01-06 13:00:30|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|0
1641474040000|2022-01-06 13:00:40|4357.73|4357.73|4357.44|4357.44|4357.73|4357.73|4357.33|4357.33|0
1641474060000|2022-01-06 13:01:00|4357.47|4357.47|4357.49|4357.49|4357.49|4357.49|4357.47|4357.47|0
1641474070000|2022-01-06 13:01:10|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|0
1641474090000|2022-01-06 13:01:30|4357.4|4357.4|4357.34|4357.34|4357.4|4357.4|4357.34|4357.34|0
1641474130000|2022-01-06 13:02:10|4357.22|4357.22|4356.91|4356.91|4357.22|4357.22|4356.91|4356.91|0
1641474150000|2022-01-06 13:02:30|4357.22|4357.22|4357.22|4357.22|4357.22|4357.22|4357.22|4357.22|0
1641474160000|2022-01-06 13:02:40|4357.68|4357.68|4357.68|4357.68|4357.68|4357.68|4357.68|4357.68|0
1641474170000|2022-01-06 13:02:50|4357.69|4357.69|4357.69|4357.69|4357.69|4357.69|4357.69|4357.69|0
1641474180000|2022-01-06 13:03:00|4357.72|4357.72|4357.72|4357.72|4357.72|4357.72|4357.72|4357.72|0
1641474190000|2022-01-06 13:03:10|4357.67|4357.67|4357.67|4357.67|4357.67|4357.67|4357.67|4357.67|0
1641474210000|2022-01-06 13:03:30|4357.85|4357.85|4357.97|4357.97|4357.97|4357.97|4357.85|4357.85|0
1641474230000|2022-01-06 13:03:50|4358.15|4358.15|4358.92|4358.92|4358.92|4358.92|4358.15|4358.15|0
1641474240000|2022-01-06 13:04:00|4359.08|4359.08|4359.08|4359.08|4359.08|4359.08|4359.08|4359.08|0
1641474250000|2022-01-06 13:04:10|4359.43|4359.43|4359.5|4359.5|4359.54|4359.54|4359.43|4359.43|0
1641474270000|2022-01-06 13:04:30|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|0
1641474280000|2022-01-06 13:04:40|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|0
1641474310000|2022-01-06 13:05:10|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|0
1641474330000|2022-01-06 13:05:30|4359.91|4359.91|4359.85|4359.85|4359.91|4359.91|4359.85|4359.85|0
1641474350000|2022-01-06 13:05:50|4359.81|4359.81|4359.57|4359.57|4359.81|4359.81|4359.57|4359.57|0
1641474370000|2022-01-06 13:06:10|4359.55|4359.55|4359.55|4359.55|4359.55|4359.55|4359.55|4359.55|0
1641474380000|2022-01-06 13:06:20|4359.43|4359.43|4359.43|4359.43|4359.43|4359.43|4359.43|4359.43|0
1641474390000|2022-01-06 13:06:30|4359.49|4359.49|4359.43|4359.43|4359.49|4359.49|4359.43|4359.43|0
1641474410000|2022-01-06 13:06:50|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|0
1641474470000|2022-01-06 13:07:50|4359.36|4359.36|4359.3|4359.3|4359.36|4359.36|4359.3|4359.3|0
1641474530000|2022-01-06 13:08:50|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.11|4359.11|0
1641474540000|2022-01-06 13:09:00|4359.52|4359.52|4360.97|4360.97|4360.97|4360.97|4359.52|4359.52|0
1641474550000|2022-01-06 13:09:10|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|0
1641474560000|2022-01-06 13:09:20|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|0
1641474570000|2022-01-06 13:09:30|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|0
1641474600000|2022-01-06 13:10:00|4361.66|4361.66|4362.31|4362.31|4362.31|4362.31|4361.66|4361.66|0
1641474610000|2022-01-06 13:10:10|4362.4|4362.4|4362.31|4362.31|4362.4|4362.4|4362.31|4362.31|0
1641474620000|2022-01-06 13:10:20|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|0
1641474630000|2022-01-06 13:10:30|4362.16|4362.16|4362.21|4362.21|4362.21|4362.21|4362.16|4362.16|0
1641474640000|2022-01-06 13:10:40|4362.3|4362.3|4362.3|4362.3|4362.3|4362.3|4362.3|4362.3|0
1641474670000|2022-01-06 13:11:10|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|0
1641474680000|2022-01-06 13:11:20|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|0
1641474700000|2022-01-06 13:11:40|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|0
1641474710000|2022-01-06 13:11:50|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|0
1641474720000|2022-01-06 13:12:00|4361.48|4361.48|4361.36|4361.36|4361.48|4361.48|4361.36|4361.36|0
1641474750000|2022-01-06 13:12:30|4361.24|4361.24|4361.24|4361.24|4361.24|4361.24|4361.24|4361.24|0
1641474760000|2022-01-06 13:12:40|4361.16|4361.16|4361.16|4361.16|4361.16|4361.16|4361.16|4361.16|0
1641474780000|2022-01-06 13:13:00|4360.85|4360.85|4360.85|4360.85|4360.85|4360.85|4360.85|4360.85|0
1641474790000|2022-01-06 13:13:10|4361.16|4361.16|4361.31|4361.31|4361.31|4361.31|4361.16|4361.16|0
1641474830000|2022-01-06 13:13:50|4361.27|4361.27|4361.21|4361.21|4361.27|4361.27|4361.21|4361.21|0
1641474850000|2022-01-06 13:14:10|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|0
1641474860000|2022-01-06 13:14:20|4361.01|4361.01|4360.88|4360.88|4361.06|4361.06|4360.88|4360.88|0
1641474870000|2022-01-06 13:14:30|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|0
1641474900000|2022-01-06 13:15:00|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|0
1641474920000|2022-01-06 13:15:20|4360.86|4360.86|4360.86|4360.86|4360.86|4360.86|4360.86|4360.86|0
1641474930000|2022-01-06 13:15:30|4360.97|4360.97|4360.97|4360.97|4360.97|4360.97|4360.97|4360.97|0
1641474970000|2022-01-06 13:16:10|4360.86|4360.86|4360.86|4360.86|4360.86|4360.86|4360.86|4360.86|0
1641474980000|2022-01-06 13:16:20|4359.92|4359.92|4359.92|4359.92|4359.92|4359.92|4359.92|4359.92|0
1641475010000|2022-01-06 13:16:50|4360.23|4360.23|4360.23|4360.23|4360.23|4360.23|4360.23|4360.23|0
1641475050000|2022-01-06 13:17:30|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|0
1641475080000|2022-01-06 13:18:00|4360.23|4360.23|4360.23|4360.23|4360.23|4360.23|4360.23|4360.23|0
1641475090000|2022-01-06 13:18:10|4360.54|4360.54|4360.23|4360.23|4360.54|4360.54|4360.23|4360.23|0
1641475110000|2022-01-06 13:18:30|4360.29|4360.29|4360.29|4360.29|4360.29|4360.29|4360.29|4360.29|0
1641475130000|2022-01-06 13:18:50|4360.39|4360.39|4360.54|4360.54|4360.54|4360.54|4360.39|4360.39|0
1641475140000|2022-01-06 13:19:00|4360.6|4360.6|4360.54|4360.54|4360.6|4360.6|4360.54|4360.54|0
1641475170000|2022-01-06 13:19:30|4361.16|4361.16|4361.01|4361.01|4361.16|4361.16|4361.01|4361.01|0
1641475180000|2022-01-06 13:19:40|4361.32|4361.32|4361.32|4361.32|4361.32|4361.32|4361.32|4361.32|0
1641475190000|2022-01-06 13:19:50|4361.63|4361.63|4361.78|4361.78|4361.78|4361.78|4361.63|4361.63|0
1641475200000|2022-01-06 13:20:00|4361.84|4361.84|4362.9|4362.9|4362.9|4362.9|4361.66|4361.66|0
1641475210000|2022-01-06 13:20:10|4363.08|4363.08|4363.08|4363.08|4363.08|4363.08|4363.08|4363.08|0
1641475220000|2022-01-06 13:20:20|4363.2|4363.2|4363.08|4363.08|4363.2|4363.2|4363.08|4363.08|0
1641475260000|2022-01-06 13:21:00|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|0
1641475280000|2022-01-06 13:21:20|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|0
1641475300000|2022-01-06 13:21:40|4361.53|4361.53|4361.22|4361.22|4361.53|4361.53|4361.22|4361.22|0
1641475310000|2022-01-06 13:21:50|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|0
1641475360000|2022-01-06 13:22:40|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|0
1641475380000|2022-01-06 13:23:00|4360.74|4360.74|4360.74|4360.74|4360.74|4360.74|4360.74|4360.74|0
1641475390000|2022-01-06 13:23:10|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|0
1641475400000|2022-01-06 13:23:20|4361|4361|4361|4361|4361|4361|4361|4361|0
1641475410000|2022-01-06 13:23:30|4360.69|4360.69|4360.23|4360.23|4360.69|4360.69|4360.23|4360.23|0
1641475480000|2022-01-06 13:24:40|4360.04|4360.04|4359.68|4359.68|4360.04|4360.04|4359.68|4359.68|0
1641475490000|2022-01-06 13:24:50|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|0
1641475530000|2022-01-06 13:25:30|4359.87|4359.87|4359.87|4359.87|4359.87|4359.87|4359.87|4359.87|0
1641475540000|2022-01-06 13:25:40|4359.99|4359.99|4360.15|4360.15|4360.15|4360.15|4359.99|4359.99|0
1641475550000|2022-01-06 13:25:50|4360.12|4360.12|4360.16|4360.16|4360.16|4360.16|4360.12|4360.12|0
1641475590000|2022-01-06 13:26:30|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|0
1641475620000|2022-01-06 13:27:00|4360.11|4360.11|4359.8|4359.8|4360.11|4360.11|4359.8|4359.8|0
1641475640000|2022-01-06 13:27:20|4359.74|4359.74|4359.8|4359.8|4359.8|4359.8|4359.74|4359.74|0
1641475670000|2022-01-06 13:27:50|4359.65|4359.65|4359.65|4359.65|4359.65|4359.65|4359.65|4359.65|0
1641475700000|2022-01-06 13:28:20|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|0
1641475720000|2022-01-06 13:28:40|4359.56|4359.56|4359.5|4359.5|4359.56|4359.56|4359.5|4359.5|0
1641475730000|2022-01-06 13:28:50|4359.51|4359.51|4359.4|4359.4|4359.51|4359.51|4359.4|4359.4|0
1641475740000|2022-01-06 13:29:00|4358.77|4358.77|4358.18|4358.18|4358.77|4358.77|4358.18|4358.18|0
1641475760000|2022-01-06 13:29:20|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|0
1641475780000|2022-01-06 13:29:40|4357.97|4357.97|4357.97|4357.97|4357.97|4357.97|4357.97|4357.97|0
1641475790000|2022-01-06 13:29:50|4358.28|4358.28|4358.4|4358.4|4358.4|4358.4|4358.28|4358.28|0
1641475800000|2022-01-06 13:30:00|4358.56|4358.56|4357.89|4357.89|4358.56|4358.56|4357.89|4357.89|0
1641475810000|2022-01-06 13:30:10|4357.8|4357.8|4357.48|4357.48|4357.8|4357.8|4357.48|4357.48|0
1641475830000|2022-01-06 13:30:30|4357.33|4357.33|4356.96|4356.96|4357.33|4357.33|4356.96|4356.96|0
1641475850000|2022-01-06 13:30:50|4356.81|4356.81|4356.81|4356.81|4356.81|4356.81|4356.81|4356.81|0
1641475860000|2022-01-06 13:31:00|4356.57|4356.57|4356.26|4356.26|4356.57|4356.57|4355.95|4355.95|0
1641475870000|2022-01-06 13:31:10|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|0
1641475890000|2022-01-06 13:31:30|4356.08|4356.08|4355.91|4355.91|4356.08|4356.08|4355.91|4355.91|0
1641475910000|2022-01-06 13:31:50|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|0
1641475920000|2022-01-06 13:32:00|4355.75|4355.75|4355.8|4355.8|4355.8|4355.8|4355.75|4355.75|0
1641475930000|2022-01-06 13:32:10|4355.67|4355.67|4354.43|4354.43|4355.67|4355.67|4354.43|4354.43|0
1641475950000|2022-01-06 13:32:30|4354.12|4354.12|4354.03|4354.03|4354.12|4354.12|4354.03|4354.03|0
1641475960000|2022-01-06 13:32:40|4354.07|4354.07|4354.07|4354.07|4354.07|4354.07|4354.07|4354.07|0
1641475970000|2022-01-06 13:32:50|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|0
1641475990000|2022-01-06 13:33:10|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|0
1641476000000|2022-01-06 13:33:20|4354.24|4354.24|4354.29|4354.29|4354.32|4354.32|4354.24|4354.24|0
1641476010000|2022-01-06 13:33:30|4354.32|4354.32|4354.22|4354.22|4354.32|4354.32|4354.22|4354.22|0
1641476040000|2022-01-06 13:34:00|4354.17|4354.17|4353.99|4353.99|4354.17|4354.17|4353.99|4353.99|0
1641476050000|2022-01-06 13:34:10|4354.05|4354.05|4354.05|4354.05|4354.05|4354.05|4354.05|4354.05|0
1641476090000|2022-01-06 13:34:50|4353.11|4353.11|4352.8|4352.8|4353.11|4353.11|4352.8|4352.8|0
1641476100000|2022-01-06 13:35:00|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|0
1641476110000|2022-01-06 13:35:10|4352.85|4352.85|4352.81|4352.81|4352.85|4352.85|4352.81|4352.81|0
1641476120000|2022-01-06 13:35:20|4352.76|4352.76|4352.81|4352.81|4352.91|4352.91|4352.76|4352.76|0
1641476160000|2022-01-06 13:36:00|4352.5|4352.5|4352.5|4352.5|4352.5|4352.5|4351.88|4351.88|0
1641476170000|2022-01-06 13:36:10|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|0
1641476190000|2022-01-06 13:36:30|4352.29|4352.29|4352.41|4352.41|4352.41|4352.41|4352.29|4352.29|0
1641476200000|2022-01-06 13:36:40|4352.47|4352.47|4352.41|4352.41|4352.47|4352.47|4352.41|4352.41|0
1641476210000|2022-01-06 13:36:50|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|0
1641476220000|2022-01-06 13:37:00|4352.05|4352.05|4352.07|4352.07|4352.07|4352.07|4352.05|4352.05|0
1641476230000|2022-01-06 13:37:10|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|0
1641476290000|2022-01-06 13:38:10|4352.29|4352.29|4352.44|4352.44|4352.44|4352.44|4352.29|4352.29|0
1641476310000|2022-01-06 13:38:30|4352.27|4352.27|4352.27|4352.27|4352.38|4352.38|4352.27|4352.27|0
1641476320000|2022-01-06 13:38:40|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|0
1641476340000|2022-01-06 13:39:00|4352.18|4352.18|4352.34|4352.34|4352.34|4352.34|4352.18|4352.18|0
1641476350000|2022-01-06 13:39:10|4352.65|4352.65|4352.96|4352.96|4352.96|4352.96|4352.65|4352.65|0
1641476410000|2022-01-06 13:40:10|4352.65|4352.65|4352.65|4352.65|4352.65|4352.65|4352.65|4352.65|0
1641476420000|2022-01-06 13:40:20|4352.67|4352.67|4352.72|4352.72|4352.72|4352.72|4352.62|4352.62|0
1641476430000|2022-01-06 13:40:30|4352.62|4352.62|4352.5|4352.5|4352.62|4352.62|4352.5|4352.5|0
1641476440000|2022-01-06 13:40:40|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|0
1641476450000|2022-01-06 13:40:50|4352.4|4352.4|4352.4|4352.4|4352.4|4352.4|4352.4|4352.4|0
1641476470000|2022-01-06 13:41:10|4352.45|4352.45|4352.49|4352.49|4352.49|4352.49|4352.42|4352.42|0
1641476480000|2022-01-06 13:41:20|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|0
1641476500000|2022-01-06 13:41:40|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|0
1641476510000|2022-01-06 13:41:50|4352.53|4352.53|4352.47|4352.47|4352.53|4352.53|4352.47|4352.47|0
1641476520000|2022-01-06 13:42:00|4352.65|4352.65|4352.65|4352.65|4352.65|4352.65|4352.65|4352.65|0
1641476560000|2022-01-06 13:42:40|4352.46|4352.46|4352.46|4352.46|4352.65|4352.65|4352.46|4352.46|0
1641476590000|2022-01-06 13:43:10|4352.4|4352.4|4352.28|4352.28|4352.4|4352.4|4352.28|4352.28|0
1641476630000|2022-01-06 13:43:50|4352.33|4352.33|4352.34|4352.34|4352.38|4352.38|4352.3|4352.3|0
1641476650000|2022-01-06 13:44:10|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|0
1641476670000|2022-01-06 13:44:30|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|0
1641476710000|2022-01-06 13:45:10|4352.52|4352.52|4352.1|4352.1|4352.71|4352.71|4352.1|4352.1|0
1641476720000|2022-01-06 13:45:20|4352.14|4352.14|4351.31|4351.31|4352.14|4352.14|4351.31|4351.31|0
1641476730000|2022-01-06 13:45:30|4351.61|4351.61|4351.61|4351.61|4351.61|4351.61|4351.61|4351.61|0
1641476740000|2022-01-06 13:45:40|4350.99|4350.99|4350.84|4350.84|4350.99|4350.99|4350.84|4350.84|0
1641476750000|2022-01-06 13:45:50|4350.53|4350.53|4349.75|4349.75|4350.53|4350.53|4349.75|4349.75|0
1641476760000|2022-01-06 13:46:00|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|0
1641476770000|2022-01-06 13:46:10|4349.59|4349.59|4349.28|4349.28|4349.59|4349.59|4349.28|4349.28|0
1641476800000|2022-01-06 13:46:40|4349.31|4349.31|4349.62|4349.62|4349.62|4349.62|4349.31|4349.31|0
1641476810000|2022-01-06 13:46:50|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|0
1641476820000|2022-01-06 13:47:00|4349.37|4349.37|4349.2|4349.2|4349.37|4349.37|4349.2|4349.2|0
1641476830000|2022-01-06 13:47:10|4348.92|4348.92|4348.8|4348.8|4348.92|4348.92|4348.8|4348.8|0
1641476840000|2022-01-06 13:47:20|4348.64|4348.64|4348.64|4348.64|4348.64|4348.64|4348.64|4348.64|0
1641476850000|2022-01-06 13:47:30|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|0
1641476870000|2022-01-06 13:47:50|4348.37|4348.37|4348.1|4348.1|4348.37|4348.37|4348.1|4348.1|0
1641476930000|2022-01-06 13:48:50|4348.41|4348.41|4348.36|4348.36|4348.41|4348.41|4348.36|4348.36|0
1641476940000|2022-01-06 13:49:00|4348.05|4348.05|4347.96|4347.96|4348.05|4348.05|4347.96|4347.96|0
1641476950000|2022-01-06 13:49:10|4347.9|4347.9|4347.95|4347.95|4347.95|4347.95|4347.9|4347.9|0
1641476960000|2022-01-06 13:49:20|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|0
1641476980000|2022-01-06 13:49:40|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|0
1641476990000|2022-01-06 13:49:50|4347.51|4347.51|4347.36|4347.36|4347.82|4347.82|4347.36|4347.36|0
1641477000000|2022-01-06 13:50:00|4347.26|4347.26|4347.24|4347.24|4347.55|4347.55|4347.24|4347.24|0
1641477010000|2022-01-06 13:50:10|4347.41|4347.41|4347.24|4347.24|4347.41|4347.41|4347.24|4347.24|0
1641477020000|2022-01-06 13:50:20|4347.15|4347.15|4347.46|4347.46|4347.46|4347.46|4347.15|4347.15|0
1641477030000|2022-01-06 13:50:30|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|0
1641477040000|2022-01-06 13:50:40|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|0
1641477060000|2022-01-06 13:51:00|4347.62|4347.62|4348.08|4348.08|4348.08|4348.08|4347.62|4347.62|0
1641477080000|2022-01-06 13:51:20|4348.14|4348.14|4348.14|4348.14|4348.14|4348.14|4348.14|4348.14|0
1641477100000|2022-01-06 13:51:40|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|0
1641477110000|2022-01-06 13:51:50|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|0
1641477120000|2022-01-06 13:52:00|4348.55|4348.55|4348.49|4348.49|4348.55|4348.55|4348.49|4348.49|0
1641477130000|2022-01-06 13:52:10|4348.33|4348.33|4348.33|4348.33|4348.33|4348.33|4348.33|4348.33|0
1641477140000|2022-01-06 13:52:20|4348.16|4348.16|4349.12|4349.12|4349.12|4349.12|4348.1|4348.1|0
1641477150000|2022-01-06 13:52:30|4349.06|4349.06|4348.54|4348.54|4349.06|4349.06|4348.54|4348.54|0
1641477160000|2022-01-06 13:52:40|4348.6|4348.6|4348.54|4348.54|4348.6|4348.6|4348.54|4348.54|0
1641477170000|2022-01-06 13:52:50|4348.85|4348.85|4348.54|4348.54|4348.85|4348.85|4348.54|4348.54|0
1641477180000|2022-01-06 13:53:00|4348.7|4348.7|4348.85|4348.85|4348.85|4348.85|4348.7|4348.7|0
1641477190000|2022-01-06 13:53:10|4348.61|4348.61|4348.71|4348.71|4348.71|4348.71|4348.61|4348.61|0
1641477200000|2022-01-06 13:53:20|4348.61|4348.61|4348.31|4348.31|4348.61|4348.61|4348.31|4348.31|0
1641477210000|2022-01-06 13:53:30|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|0
1641477250000|2022-01-06 13:54:10|4348.5|4348.5|4348.59|4348.59|4348.59|4348.59|4348.5|4348.5|0
1641477260000|2022-01-06 13:54:20|4348.75|4348.75|4348.55|4348.55|4348.75|4348.75|4348.55|4348.55|0
1641477270000|2022-01-06 13:54:30|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|0
1641477280000|2022-01-06 13:54:40|4348.67|4348.67|4348.67|4348.67|4348.67|4348.67|4348.67|4348.67|0
1641477290000|2022-01-06 13:54:50|4348.64|4348.64|4348.46|4348.46|4348.64|4348.64|4348.46|4348.46|0
1641477310000|2022-01-06 13:55:10|4348.38|4348.38|4348.27|4348.27|4348.38|4348.38|4348.27|4348.27|0
1641477320000|2022-01-06 13:55:20|4348.22|4348.22|4348.17|4348.17|4348.22|4348.22|4348.17|4348.17|0
1641477330000|2022-01-06 13:55:30|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|0
1641477340000|2022-01-06 13:55:40|4348.38|4348.38|4348.29|4348.29|4348.38|4348.38|4348.29|4348.29|0
1641477350000|2022-01-06 13:55:50|4348.38|4348.38|4348.69|4348.69|4348.69|4348.69|4348.38|4348.38|0
1641477360000|2022-01-06 13:56:00|4348.63|4348.63|4348.26|4348.26|4348.63|4348.63|4348.26|4348.26|0
1641477380000|2022-01-06 13:56:20|4348.23|4348.23|4348.21|4348.21|4348.23|4348.23|4348.21|4348.21|0
1641477390000|2022-01-06 13:56:30|4348.18|4348.18|4348.16|4348.16|4348.18|4348.18|4348.16|4348.16|0
1641477400000|2022-01-06 13:56:40|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|0
1641477410000|2022-01-06 13:56:50|4348.41|4348.41|4348.72|4348.72|4348.72|4348.72|4348.41|4348.41|0
1641477430000|2022-01-06 13:57:10|4348.96|4348.96|4348.9|4348.9|4348.96|4348.96|4348.9|4348.9|0
1641477440000|2022-01-06 13:57:20|4348.94|4348.94|4348.63|4348.63|4348.94|4348.94|4348.63|4348.63|0
1641477450000|2022-01-06 13:57:30|4348.32|4348.32|4347.7|4347.7|4348.32|4348.32|4347.7|4347.7|0
1641477480000|2022-01-06 13:58:00|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|0
1641477490000|2022-01-06 13:58:10|4348.13|4348.13|4348.44|4348.44|4348.44|4348.44|4348.13|4348.13|0
1641477510000|2022-01-06 13:58:30|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|0
1641477540000|2022-01-06 13:59:00|4347.5|4347.5|4347.36|4347.36|4347.6|4347.6|4347.36|4347.36|0
1641477550000|2022-01-06 13:59:10|4347.67|4347.67|4347.98|4347.98|4347.98|4347.98|4347.67|4347.67|0
1641477560000|2022-01-06 13:59:20|4347.89|4347.89|4347.71|4347.71|4347.89|4347.89|4347.71|4347.71|0
1641477570000|2022-01-06 13:59:30|4347.67|4347.67|4347.74|4347.74|4347.74|4347.74|4347.67|4347.67|0
1641477580000|2022-01-06 13:59:40|4347.76|4347.76|4347.79|4347.79|4347.79|4347.79|4347.76|4347.76|0
1641477590000|2022-01-06 13:59:50|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|0
1641477600000|2022-01-06 14:00:00|4348.04|4348.04|4348.35|4348.35|4348.35|4348.35|4347.73|4347.73|0
1641477610000|2022-01-06 14:00:10|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|0
1641477620000|2022-01-06 14:00:20|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|0
1641477630000|2022-01-06 14:00:30|4347.85|4347.85|4347.85|4347.85|4347.85|4347.85|4347.85|4347.85|0
1641477640000|2022-01-06 14:00:40|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|0
1641477650000|2022-01-06 14:00:50|4348|4348|4348.25|4348.25|4348.25|4348.25|4348|4348|0
1641477670000|2022-01-06 14:01:10|4348.07|4348.07|4347.91|4347.91|4348.07|4348.07|4347.91|4347.91|0
1641477700000|2022-01-06 14:01:40|4347.88|4347.88|4347.57|4347.57|4347.88|4347.88|4347.57|4347.57|0
1641477710000|2022-01-06 14:01:50|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|0
1641477720000|2022-01-06 14:02:00|4347.62|4347.62|4347.68|4347.68|4347.68|4347.68|4347.62|4347.62|0
1641477740000|2022-01-06 14:02:20|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|0
1641477760000|2022-01-06 14:02:40|4347.68|4347.68|4347.86|4347.86|4347.86|4347.86|4347.68|4347.68|0
1641477770000|2022-01-06 14:02:50|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|0
1641477780000|2022-01-06 14:03:00|4347.64|4347.64|4347.47|4347.47|4347.64|4347.64|4347.47|4347.47|0
1641477800000|2022-01-06 14:03:20|4347.35|4347.35|4347.29|4347.29|4347.35|4347.35|4347.29|4347.29|0
1641477810000|2022-01-06 14:03:30|4347.28|4347.28|4347.28|4347.28|4347.28|4347.28|4347.28|4347.28|0
1641477820000|2022-01-06 14:03:40|4346.04|4346.04|4346.04|4346.04|4346.04|4346.04|4346.04|4346.04|0
1641477840000|2022-01-06 14:04:00|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|0
1641477880000|2022-01-06 14:04:40|4346.52|4346.52|4346.21|4346.21|4346.52|4346.52|4346.21|4346.21|0
1641477890000|2022-01-06 14:04:50|4346.37|4346.37|4346.49|4346.49|4346.49|4346.49|4346.37|4346.37|0
1641477910000|2022-01-06 14:05:10|4347.1|4347.1|4346.95|4346.95|4347.1|4347.1|4346.95|4346.95|0
1641477940000|2022-01-06 14:05:40|4346.83|4346.83|4346.71|4346.71|4346.83|4346.83|4346.71|4346.71|0
1641477950000|2022-01-06 14:05:50|4347.02|4347.02|4347.24|4347.24|4347.24|4347.24|4347.02|4347.02|0
1641477960000|2022-01-06 14:06:00|4347.39|4347.39|4347.51|4347.51|4347.7|4347.7|4347.39|4347.39|0
1641477970000|2022-01-06 14:06:10|4347.2|4347.2|4347.77|4347.77|4347.77|4347.77|4347.14|4347.14|0
1641477990000|2022-01-06 14:06:30|4347.61|4347.61|4347.77|4347.77|4347.77|4347.77|4347.61|4347.61|0
1641478010000|2022-01-06 14:06:50|4347.61|4347.61|4346.72|4346.72|4347.77|4347.77|4346.72|4346.72|0
1641478020000|2022-01-06 14:07:00|4346.68|4346.68|4346.99|4346.99|4346.99|4346.99|4346.68|4346.68|0
1641478040000|2022-01-06 14:07:20|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|0
1641478050000|2022-01-06 14:07:30|4346.72|4346.72|4346.82|4346.82|4346.82|4346.82|4346.67|4346.67|0
1641478060000|2022-01-06 14:07:40|4347.13|4347.13|4347.09|4347.09|4347.13|4347.13|4347.09|4347.09|0
1641478070000|2022-01-06 14:07:50|4347.2|4347.2|4347.2|4347.2|4347.2|4347.2|4347.2|4347.2|0
1641478080000|2022-01-06 14:08:00|4347.51|4347.51|4347.28|4347.28|4347.51|4347.51|4347.28|4347.28|0
1641478110000|2022-01-06 14:08:30|4347.18|4347.18|4346.92|4346.92|4347.23|4347.23|4346.92|4346.92|0
1641478130000|2022-01-06 14:08:50|4346.96|4346.96|4346.92|4346.92|4346.96|4346.96|4346.92|4346.92|0
1641478140000|2022-01-06 14:09:00|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|0
1641478150000|2022-01-06 14:09:10|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.58|4346.58|0
1641478160000|2022-01-06 14:09:20|4346.63|4346.63|4346.32|4346.32|4346.63|4346.63|4346.32|4346.32|0
1641478170000|2022-01-06 14:09:30|4346.2|4346.2|4346.2|4346.2|4346.2|4346.2|4346.2|4346.2|0
1641478180000|2022-01-06 14:09:40|4346.14|4346.14|4346.45|4346.45|4346.45|4346.45|4346.14|4346.14|0
1641478200000|2022-01-06 14:10:00|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|0
1641478210000|2022-01-06 14:10:10|4346.45|4346.45|4346.61|4346.61|4346.61|4346.61|4346.45|4346.45|0
1641478220000|2022-01-06 14:10:20|4346.92|4346.92|4346.92|4346.92|4346.92|4346.92|4346.92|4346.92|0
1641478240000|2022-01-06 14:10:40|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|0
1641478250000|2022-01-06 14:10:50|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|0
1641478260000|2022-01-06 14:11:00|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|0
1641478290000|2022-01-06 14:11:30|4347.28|4347.28|4347.37|4347.37|4347.37|4347.37|4347.19|4347.19|0
1641478300000|2022-01-06 14:11:40|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|0
1641478310000|2022-01-06 14:11:50|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|0
1641478320000|2022-01-06 14:12:00|4347.87|4347.87|4347.63|4347.63|4347.87|4347.87|4347.63|4347.63|0
1641478330000|2022-01-06 14:12:10|4347.94|4347.94|4348.04|4348.04|4348.04|4348.04|4347.94|4347.94|0
1641478350000|2022-01-06 14:12:30|4347.94|4347.94|4347.9|4347.9|4347.94|4347.94|4347.9|4347.9|0
1641478380000|2022-01-06 14:13:00|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|0
1641478420000|2022-01-06 14:13:40|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|0
1641478430000|2022-01-06 14:13:50|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|0
1641478440000|2022-01-06 14:14:00|4347.32|4347.32|4347.64|4347.64|4347.76|4347.76|4347.27|4347.27|0
1641478450000|2022-01-06 14:14:10|4347.58|4347.58|4347.3|4347.3|4347.58|4347.58|4347.3|4347.3|0
1641478460000|2022-01-06 14:14:20|4347.39|4347.39|4347.39|4347.39|4347.39|4347.39|4347.39|4347.39|0
1641478470000|2022-01-06 14:14:30|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|0
1641478480000|2022-01-06 14:14:40|4347.21|4347.21|4347.19|4347.19|4347.21|4347.21|4347.19|4347.19|0
1641478490000|2022-01-06 14:14:50|4347.12|4347.12|4347.21|4347.21|4347.21|4347.21|4347.12|4347.12|0
1641478510000|2022-01-06 14:15:10|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|0
1641478530000|2022-01-06 14:15:30|4346.96|4346.96|4347.16|4347.16|4347.27|4347.27|4346.96|4346.96|0
1641478540000|2022-01-06 14:15:40|4347.2|4347.2|4348.13|4348.13|4348.13|4348.13|4347.2|4347.2|0
1641478550000|2022-01-06 14:15:50|4348.28|4348.28|4348.2|4348.2|4348.28|4348.28|4348.2|4348.2|0
1641478560000|2022-01-06 14:16:00|4348.18|4348.18|4347.87|4347.87|4348.18|4348.18|4347.87|4347.87|0
1641478580000|2022-01-06 14:16:20|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|0
1641478590000|2022-01-06 14:16:30|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|0
1641478600000|2022-01-06 14:16:40|4348.53|4348.53|4348.22|4348.22|4348.53|4348.53|4348.22|4348.22|0
1641478610000|2022-01-06 14:16:50|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|0
1641478660000|2022-01-06 14:17:40|4347.76|4347.76|4347.6|4347.6|4347.76|4347.76|4347.6|4347.6|0
1641478680000|2022-01-06 14:18:00|4347.48|4347.48|4347.4|4347.4|4347.48|4347.48|4347.4|4347.4|0
1641478690000|2022-01-06 14:18:10|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|0
1641478700000|2022-01-06 14:18:20|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|0
1641478710000|2022-01-06 14:18:30|4347.62|4347.62|4347.5|4347.5|4347.62|4347.62|4347.5|4347.5|0
1641478730000|2022-01-06 14:18:50|4347.42|4347.42|4347.42|4347.42|4347.42|4347.42|4347.42|4347.42|0
1641478740000|2022-01-06 14:19:00|4347.73|4347.73|4347.73|4347.73|4347.73|4347.73|4347.73|4347.73|0
1641478750000|2022-01-06 14:19:10|4347.89|4347.89|4347.98|4347.98|4348.17|4348.17|4347.86|4347.86|0
1641478760000|2022-01-06 14:19:20|4347.67|4347.67|4347.49|4347.49|4347.67|4347.67|4347.49|4347.49|0
1641478770000|2022-01-06 14:19:30|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|0
1641478780000|2022-01-06 14:19:40|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|0
1641478800000|2022-01-06 14:20:00|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|0
1641478820000|2022-01-06 14:20:20|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|4347.18|4347.18|0
1641478840000|2022-01-06 14:20:40|4347.54|4347.54|4347.44|4347.44|4347.54|4347.54|4347.44|4347.44|0
1641478850000|2022-01-06 14:20:50|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|0
1641478870000|2022-01-06 14:21:10|4347.18|4347.18|4347.18|4347.18|4347.18|4347.18|4347.18|4347.18|0
1641478880000|2022-01-06 14:21:20|4347.23|4347.23|4347.14|4347.14|4347.23|4347.23|4347.14|4347.14|0
1641478890000|2022-01-06 14:21:30|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|0
1641478900000|2022-01-06 14:21:40|4347.91|4347.91|4347.91|4347.91|4348.12|4348.12|4347.91|4347.91|0
1641478910000|2022-01-06 14:21:50|4347.85|4347.85|4347.85|4347.85|4347.85|4347.85|4347.85|4347.85|0
1641478930000|2022-01-06 14:22:10|4347.93|4347.93|4348.06|4348.06|4348.06|4348.06|4347.9|4347.9|0
1641478940000|2022-01-06 14:22:20|4348.15|4348.15|4348.24|4348.24|4348.24|4348.24|4348.15|4348.15|0
1641478950000|2022-01-06 14:22:30|4348.4|4348.4|4348.4|4348.4|4348.4|4348.4|4348.4|4348.4|0
1641478970000|2022-01-06 14:22:50|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|0
1641479010000|2022-01-06 14:23:30|4348.34|4348.34|4348.34|4348.34|4348.34|4348.34|4348.34|4348.34|0
1641479030000|2022-01-06 14:23:50|4348.24|4348.24|4348.34|4348.34|4348.34|4348.34|4348.24|4348.24|0
1641479040000|2022-01-06 14:24:00|4348.31|4348.31|4348.31|4348.31|4348.31|4348.31|4348.31|4348.31|0
1641479100000|2022-01-06 14:25:00|4348.19|4348.19|4347.57|4347.57|4348.19|4348.19|4347.57|4347.57|0
1641479120000|2022-01-06 14:25:20|4347.61|4347.61|4347.91|4347.91|4347.91|4347.91|4347.61|4347.61|0
1641479130000|2022-01-06 14:25:30|4347.85|4347.85|4347.79|4347.79|4347.85|4347.85|4347.79|4347.79|0
1641479140000|2022-01-06 14:25:40|4347.73|4347.73|4347.61|4347.61|4347.73|4347.73|4347.61|4347.61|0
1641479160000|2022-01-06 14:26:00|4347.56|4347.56|4347.8|4347.8|4347.88|4347.88|4347.56|4347.56|0
1641479170000|2022-01-06 14:26:10|4347.49|4347.49|4347.23|4347.23|4347.52|4347.52|4347.2|4347.2|0
1641479180000|2022-01-06 14:26:20|4346.92|4346.92|4347.38|4347.38|4347.38|4347.38|4346.92|4346.92|0
1641479190000|2022-01-06 14:26:30|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|0
1641479200000|2022-01-06 14:26:40|4347.28|4347.28|4347.28|4347.28|4347.28|4347.28|4347.28|4347.28|0
1641479220000|2022-01-06 14:27:00|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|0
1641479240000|2022-01-06 14:27:20|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|0
1641479250000|2022-01-06 14:27:30|4348.08|4348.08|4347.96|4347.96|4348.08|4348.08|4347.96|4347.96|0
1641479260000|2022-01-06 14:27:40|4347.65|4347.65|4347.56|4347.56|4347.65|4347.65|4347.56|4347.56|0
1641479280000|2022-01-06 14:28:00|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|0
1641479290000|2022-01-06 14:28:10|4347.35|4347.35|4347.58|4347.58|4347.77|4347.77|4347.35|4347.35|0
1641479300000|2022-01-06 14:28:20|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|0
1641479310000|2022-01-06 14:28:30|4347.8|4347.8|4347.68|4347.68|4347.8|4347.8|4347.68|4347.68|0
1641479320000|2022-01-06 14:28:40|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|0
1641479350000|2022-01-06 14:29:10|4347.61|4347.61|4347.95|4347.95|4347.97|4347.97|4347.61|4347.61|0
1641479360000|2022-01-06 14:29:20|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|0
1641479370000|2022-01-06 14:29:30|4347.86|4347.86|4347.75|4347.75|4347.86|4347.86|4347.75|4347.75|0
1641479380000|2022-01-06 14:29:40|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|0
1641479390000|2022-01-06 14:29:50|4347.49|4347.49|4347.38|4347.38|4347.49|4347.49|4347.07|4347.07|0
1641479400000|2022-01-06 14:30:00|4347.12|4347.12|4347.87|4347.87|4347.87|4347.87|4346.45|4346.45|0
1641479410000|2022-01-06 14:30:10|4348.18|4348.18|4348.74|4348.74|4349.42|4349.42|4348.18|4348.18|0
1641479420000|2022-01-06 14:30:20|4348.43|4348.43|4348.12|4348.12|4348.43|4348.43|4347.81|4347.81|0
1641479430000|2022-01-06 14:30:30|4347.81|4347.81|4346.4|4346.4|4347.81|4347.81|4346.09|4346.09|0
1641479440000|2022-01-06 14:30:40|4346.71|4346.71|4346.15|4346.15|4346.71|4346.71|4345.97|4345.97|0
1641479450000|2022-01-06 14:30:50|4345.53|4345.53|4346.42|4346.42|4346.42|4346.42|4345.53|4345.53|0
1641479460000|2022-01-06 14:31:00|4346.11|4346.11|4346.05|4346.05|4346.42|4346.42|4345.65|4345.65|0
1641479470000|2022-01-06 14:31:10|4345.12|4345.12|4345.74|4345.74|4345.74|4345.74|4345.12|4345.12|0
1641479480000|2022-01-06 14:31:20|4345.43|4345.43|4344.94|4344.94|4345.43|4345.43|4344.47|4344.47|0
1641479490000|2022-01-06 14:31:30|4345|4345|4345|4345|4345|4345|4344.88|4344.88|0
1641479500000|2022-01-06 14:31:40|4344.38|4344.38|4343.79|4343.79|4344.38|4344.38|4343.79|4343.79|0
1641479510000|2022-01-06 14:31:50|4343.74|4343.74|4344.15|4344.15|4344.15|4344.15|4343.74|4343.74|0
1641479520000|2022-01-06 14:32:00|4344.46|4344.46|4344.06|4344.06|4344.53|4344.53|4344.06|4344.06|0
1641479530000|2022-01-06 14:32:10|4345|4345|4344.83|4344.83|4345.31|4345.31|4344.83|4344.83|0
1641479540000|2022-01-06 14:32:20|4344.89|4344.89|4345.2|4345.2|4345.35|4345.35|4344.89|4344.89|0
1641479550000|2022-01-06 14:32:30|4345.32|4345.32|4345.08|4345.08|4345.39|4345.39|4345.08|4345.08|0
1641479560000|2022-01-06 14:32:40|4344.46|4344.46|4344.46|4344.46|4344.46|4344.46|4344.46|4344.46|0
1641479570000|2022-01-06 14:32:50|4345.08|4345.08|4345.19|4345.19|4345.19|4345.19|4345.08|4345.08|0
1641479580000|2022-01-06 14:33:00|4345.51|4345.51|4345.88|4345.88|4345.88|4345.88|4345.51|4345.51|0
1641479590000|2022-01-06 14:33:10|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|0
1641479600000|2022-01-06 14:33:20|4345.88|4345.88|4346.03|4346.03|4346.03|4346.03|4345.25|4345.25|0
1641479610000|2022-01-06 14:33:30|4346|4346|4346.01|4346.01|4346.07|4346.07|4345.8|4345.8|0
1641479620000|2022-01-06 14:33:40|4346.32|4346.32|4346.54|4346.54|4346.64|4346.64|4346.32|4346.32|0
1641479630000|2022-01-06 14:33:50|4346.64|4346.64|4346.68|4346.68|4346.68|4346.68|4346.64|4346.64|0
1641479640000|2022-01-06 14:34:00|4346.06|4346.06|4345.2|4345.2|4346.37|4346.37|4345.2|4345.2|0
1641479650000|2022-01-06 14:34:10|4345.51|4345.51|4346.16|4346.16|4346.22|4346.22|4345.51|4345.51|0
1641479660000|2022-01-06 14:34:20|4346.47|4346.47|4346.35|4346.35|4346.97|4346.97|4346.35|4346.35|0
1641479670000|2022-01-06 14:34:30|4346.66|4346.66|4346.62|4346.62|4346.66|4346.66|4346.62|4346.62|0
1641479680000|2022-01-06 14:34:40|4346.74|4346.74|4345.74|4345.74|4346.74|4346.74|4345.74|4345.74|0
1641479700000|2022-01-06 14:35:00|4346.06|4346.06|4346.37|4346.37|4346.37|4346.37|4346.06|4346.06|0
1641479710000|2022-01-06 14:35:10|4346.06|4346.06|4345.49|4345.49|4346.11|4346.11|4345.49|4345.49|0
1641479720000|2022-01-06 14:35:20|4345.54|4345.54|4344.94|4344.94|4345.56|4345.56|4344.94|4344.94|0
1641479730000|2022-01-06 14:35:30|4344.82|4344.82|4345|4345|4345|4345|4344.82|4344.82|0
1641479740000|2022-01-06 14:35:40|4345.06|4345.06|4345.03|4345.03|4345.06|4345.06|4344.93|4344.93|0
1641479750000|2022-01-06 14:35:50|4344.41|4344.41|4343.16|4343.16|4344.41|4344.41|4343.16|4343.16|0
1641479760000|2022-01-06 14:36:00|4343.25|4343.25|4343.3|4343.3|4343.3|4343.3|4343.25|4343.25|0
1641479770000|2022-01-06 14:36:10|4342.22|4342.22|4340.82|4340.82|4342.22|4342.22|4340.51|4340.51|0
1641479780000|2022-01-06 14:36:20|4340.51|4340.51|4339.74|4339.74|4340.51|4340.51|4338.97|4338.97|0
1641479790000|2022-01-06 14:36:30|4339.65|4339.65|4339.09|4339.09|4339.65|4339.65|4339.03|4339.03|0
1641479800000|2022-01-06 14:36:40|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|0
1641479810000|2022-01-06 14:36:50|4339.09|4339.09|4339.39|4339.39|4339.7|4339.7|4339.08|4339.08|0
1641479820000|2022-01-06 14:37:00|4339.3|4339.3|4338.65|4338.65|4339.3|4339.3|4338.03|4338.03|0
1641479830000|2022-01-06 14:37:10|4338.8|4338.8|4338.24|4338.24|4338.8|4338.8|4338.18|4338.18|0
1641479840000|2022-01-06 14:37:20|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|0
1641479850000|2022-01-06 14:37:30|4338.35|4338.35|4338.86|4338.86|4338.86|4338.86|4337.92|4337.92|0
1641479860000|2022-01-06 14:37:40|4339.32|4339.32|4339.38|4339.38|4339.69|4339.69|4339.32|4339.32|0
1641479870000|2022-01-06 14:37:50|4339.53|4339.53|4339.26|4339.26|4339.53|4339.53|4339.26|4339.26|0
1641479880000|2022-01-06 14:38:00|4339.42|4339.42|4339.57|4339.57|4339.57|4339.57|4339.42|4339.42|0
1641479890000|2022-01-06 14:38:10|4339.42|4339.42|4340.13|4340.13|4340.13|4340.13|4339.35|4339.35|0
1641479910000|2022-01-06 14:38:30|4339.82|4339.82|4339.39|4339.39|4339.82|4339.82|4339.39|4339.39|0
1641479920000|2022-01-06 14:38:40|4339.08|4339.08|4338.92|4338.92|4339.08|4339.08|4338.77|4338.77|0
1641479930000|2022-01-06 14:38:50|4339.55|4339.55|4339.08|4339.08|4339.55|4339.55|4339.08|4339.08|0
1641479940000|2022-01-06 14:39:00|4339.39|4339.39|4339.32|4339.32|4339.39|4339.39|4339.32|4339.32|0
1641479950000|2022-01-06 14:39:10|4339.36|4339.36|4339.67|4339.67|4339.67|4339.67|4339.36|4339.36|0
1641479960000|2022-01-06 14:39:20|4339.98|4339.98|4340.29|4340.29|4340.29|4340.29|4339.98|4339.98|0
1641479970000|2022-01-06 14:39:30|4340.21|4340.21|4340.21|4340.21|4340.21|4340.21|4340.21|4340.21|0
1641479980000|2022-01-06 14:39:40|4340.36|4340.36|4340.74|4340.74|4340.74|4340.74|4339.93|4339.93|0
1641479990000|2022-01-06 14:39:50|4341.05|4341.05|4341.36|4341.36|4341.36|4341.36|4341.05|4341.05|0
1641480000000|2022-01-06 14:40:00|4341.67|4341.67|4341.58|4341.58|4341.98|4341.98|4341.58|4341.58|0
1641480010000|2022-01-06 14:40:10|4341.73|4341.73|4341.11|4341.11|4341.73|4341.73|4341.11|4341.11|0
1641480020000|2022-01-06 14:40:20|4341.23|4341.23|4341.23|4341.23|4341.23|4341.23|4341.23|4341.23|0
1641480030000|2022-01-06 14:40:30|4341.41|4341.41|4341.5|4341.5|4341.5|4341.5|4341.35|4341.35|0
1641480040000|2022-01-06 14:40:40|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|4341.1|4341.1|0
1641480050000|2022-01-06 14:40:50|4341.1|4341.1|4340.3|4340.3|4341.1|4341.1|4340.3|4340.3|0
1641480070000|2022-01-06 14:41:10|4340.32|4340.32|4340.42|4340.42|4340.5|4340.5|4340.32|4340.32|0
1641480080000|2022-01-06 14:41:20|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|0
1641480090000|2022-01-06 14:41:30|4340.64|4340.64|4340.61|4340.61|4340.64|4340.64|4340.59|4340.59|0
1641480100000|2022-01-06 14:41:40|4340.52|4340.52|4339.34|4339.34|4340.52|4340.52|4339.34|4339.34|0
1641480110000|2022-01-06 14:41:50|4339.65|4339.65|4339.96|4339.96|4339.96|4339.96|4339.65|4339.65|0
1641480120000|2022-01-06 14:42:00|4339.79|4339.79|4339.57|4339.57|4339.79|4339.79|4339.57|4339.57|0
1641480130000|2022-01-06 14:42:10|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|0
1641480140000|2022-01-06 14:42:20|4339.22|4339.22|4339.22|4339.22|4339.26|4339.26|4339.22|4339.22|0
1641480150000|2022-01-06 14:42:30|4339.84|4339.84|4339.62|4339.62|4339.86|4339.86|4339.5|4339.5|0
1641480160000|2022-01-06 14:42:40|4339.47|4339.47|4339.41|4339.41|4339.47|4339.47|4339.41|4339.41|0
1641480180000|2022-01-06 14:43:00|4339.72|4339.72|4338.42|4338.42|4339.72|4339.72|4338.01|4338.01|0
1641480190000|2022-01-06 14:43:10|4338.33|4338.33|4338.23|4338.23|4338.33|4338.33|4338.23|4338.23|0
1641480200000|2022-01-06 14:43:20|4337.92|4337.92|4338.41|4338.41|4338.45|4338.45|4337.83|4337.83|0
1641480210000|2022-01-06 14:43:30|4338.73|4338.73|4339.04|4339.04|4339.04|4339.04|4338.73|4338.73|0
1641480220000|2022-01-06 14:43:40|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|0
1641480230000|2022-01-06 14:43:50|4338.67|4338.67|4338.82|4338.82|4338.82|4338.82|4338.67|4338.67|0
1641480240000|2022-01-06 14:44:00|4338.76|4338.76|4339.17|4339.17|4339.17|4339.17|4338.76|4338.76|0
1641480250000|2022-01-06 14:44:10|4339.35|4339.35|4339.66|4339.66|4339.66|4339.66|4339.07|4339.07|0
1641480260000|2022-01-06 14:44:20|4339.48|4339.48|4339.48|4339.48|4339.79|4339.79|4339.48|4339.48|0
1641480290000|2022-01-06 14:44:50|4339.43|4339.43|4339.28|4339.28|4339.43|4339.43|4339.28|4339.28|0
1641480300000|2022-01-06 14:45:00|4339.19|4339.19|4338.45|4338.45|4339.19|4339.19|4338.45|4338.45|0
1641480310000|2022-01-06 14:45:10|4338.14|4338.14|4338.05|4338.05|4338.14|4338.14|4336.8|4336.8|0
1641480320000|2022-01-06 14:45:20|4338.16|4338.16|4338.09|4338.09|4338.4|4338.4|4338.09|4338.09|0
1641480330000|2022-01-06 14:45:30|4338|4338|4336.64|4336.64|4338|4338|4336.64|4336.64|0
1641480340000|2022-01-06 14:45:40|4336.33|4336.33|4335.95|4335.95|4336.33|4336.33|4335.77|4335.77|0
1641480350000|2022-01-06 14:45:50|4335.89|4335.89|4335.89|4335.89|4335.89|4335.89|4335.89|4335.89|0
1641480360000|2022-01-06 14:46:00|4335.58|4335.58|4335.11|4335.11|4335.76|4335.76|4335.11|4335.11|0
1641480370000|2022-01-06 14:46:10|4334.99|4334.99|4333.94|4333.94|4334.99|4334.99|4333.94|4333.94|0
1641480380000|2022-01-06 14:46:20|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|0
1641480400000|2022-01-06 14:46:40|4333.94|4333.94|4333.32|4333.32|4333.94|4333.94|4333.32|4333.32|0
1641480410000|2022-01-06 14:46:50|4333.22|4333.22|4333.12|4333.12|4333.34|4333.34|4332.94|4332.94|0
1641480420000|2022-01-06 14:47:00|4333|4333|4333.31|4333.31|4333.31|4333.31|4333|4333|0
1641480430000|2022-01-06 14:47:10|4333.43|4333.43|4333.12|4333.12|4333.43|4333.43|4333.12|4333.12|0
1641480440000|2022-01-06 14:47:20|4333.43|4333.43|4333.69|4333.69|4333.69|4333.69|4333.43|4333.43|0
1641480450000|2022-01-06 14:47:30|4333.38|4333.38|4334.31|4334.31|4334.31|4334.31|4333.38|4333.38|0
1641480460000|2022-01-06 14:47:40|4334.62|4334.62|4334.62|4334.62|4334.62|4334.62|4334.62|4334.62|0
1641480470000|2022-01-06 14:47:50|4334.68|4334.68|4334.68|4334.68|4334.68|4334.68|4334.68|4334.68|0
1641480480000|2022-01-06 14:48:00|4334.99|4334.99|4335.64|4335.64|4335.7|4335.7|4334.99|4334.99|0
1641480490000|2022-01-06 14:48:10|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|0
1641480500000|2022-01-06 14:48:20|4334.96|4334.96|4335.58|4335.58|4335.58|4335.58|4334.96|4334.96|0
1641480510000|2022-01-06 14:48:30|4335.89|4335.89|4335.89|4335.89|4335.89|4335.89|4335.89|4335.89|0
1641480520000|2022-01-06 14:48:40|4336.2|4336.2|4336.83|4336.83|4336.83|4336.83|4336.2|4336.2|0
1641480540000|2022-01-06 14:49:00|4336.87|4336.87|4335.98|4335.98|4336.87|4336.87|4335.92|4335.92|0
1641480550000|2022-01-06 14:49:10|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|4335.98|4335.98|0
1641480560000|2022-01-06 14:49:20|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|0
1641480570000|2022-01-06 14:49:30|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|0
1641480590000|2022-01-06 14:49:50|4336.23|4336.23|4336.73|4336.73|4336.73|4336.73|4336.23|4336.23|0
1641480600000|2022-01-06 14:50:00|4337.04|4337.04|4337.68|4337.68|4337.68|4337.68|4337.04|4337.04|0
1641480610000|2022-01-06 14:50:10|4337.06|4337.06|4337.57|4337.57|4337.57|4337.57|4337.06|4337.06|0
1641480620000|2022-01-06 14:50:20|4337.66|4337.66|4337.88|4337.88|4337.88|4337.88|4337.66|4337.66|0
1641480630000|2022-01-06 14:50:30|4338.19|4338.19|4337.61|4337.61|4338.34|4338.34|4337.57|4337.57|0
1641480640000|2022-01-06 14:50:40|4338.23|4338.23|4338.54|4338.54|4338.54|4338.54|4338.23|4338.23|0
1641480660000|2022-01-06 14:51:00|4338.85|4338.85|4339.32|4339.32|4339.32|4339.32|4338.85|4338.85|0
1641480670000|2022-01-06 14:51:10|4339.01|4339.01|4339.32|4339.32|4339.32|4339.32|4338.69|4338.69|0
1641480680000|2022-01-06 14:51:20|4338.69|4338.69|4338.87|4338.87|4338.87|4338.87|4338.69|4338.69|0
1641480690000|2022-01-06 14:51:30|4339.49|4339.49|4339.61|4339.61|4339.61|4339.61|4339.49|4339.49|0
1641480700000|2022-01-06 14:51:40|4340.23|4340.23|4339.3|4339.3|4340.23|4340.23|4339.3|4339.3|0
1641480710000|2022-01-06 14:51:50|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|0
1641480720000|2022-01-06 14:52:00|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|0
1641480730000|2022-01-06 14:52:10|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|0
1641480740000|2022-01-06 14:52:20|4338.96|4338.96|4339.18|4339.18|4339.28|4339.28|4338.96|4338.96|0
1641480750000|2022-01-06 14:52:30|4339.06|4339.06|4340.09|4340.09|4340.09|4340.09|4338.97|4338.97|0
1641480760000|2022-01-06 14:52:40|4340.15|4340.15|4340.15|4340.15|4340.15|4340.15|4340.15|4340.15|0
1641480770000|2022-01-06 14:52:50|4340.46|4340.46|4340.93|4340.93|4341.08|4341.08|4340.46|4340.46|0
1641480780000|2022-01-06 14:53:00|4341.55|4341.55|4341.67|4341.67|4341.67|4341.67|4341.55|4341.55|0
1641480790000|2022-01-06 14:53:10|4341.69|4341.69|4342.33|4342.33|4342.38|4342.38|4341.69|4341.69|0
1641480800000|2022-01-06 14:53:20|4342.28|4342.28|4342.5|4342.5|4342.5|4342.5|4342.19|4342.19|0
1641480810000|2022-01-06 14:53:30|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|0
1641480840000|2022-01-06 14:54:00|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|0
1641480860000|2022-01-06 14:54:20|4342.35|4342.35|4342.4|4342.4|4342.4|4342.4|4342.35|4342.35|0
1641480870000|2022-01-06 14:54:30|4342.71|4342.71|4340.92|4340.92|4342.71|4342.71|4340.92|4340.92|0
1641480880000|2022-01-06 14:54:40|4341.06|4341.06|4340.56|4340.56|4341.07|4341.07|4340.56|4340.56|0
1641480890000|2022-01-06 14:54:50|4339.78|4339.78|4340.34|4340.34|4340.49|4340.49|4338.94|4338.94|0
1641480900000|2022-01-06 14:55:00|4340.03|4340.03|4340.65|4340.65|4340.81|4340.81|4340.03|4340.03|0
1641480910000|2022-01-06 14:55:10|4340.74|4340.74|4340.74|4340.74|4340.74|4340.74|4340.74|4340.74|0
1641480920000|2022-01-06 14:55:20|4340.84|4340.84|4341.46|4341.46|4341.46|4341.46|4340.84|4340.84|0
1641480930000|2022-01-06 14:55:30|4341.39|4341.39|4341.05|4341.05|4341.39|4341.39|4341.05|4341.05|0
1641480940000|2022-01-06 14:55:40|4341.36|4341.36|4341.98|4341.98|4342.08|4342.08|4341.36|4341.36|0
1641480950000|2022-01-06 14:55:50|4342.11|4342.11|4342.42|4342.42|4342.51|4342.51|4342.11|4342.11|0
1641480960000|2022-01-06 14:56:00|4342.73|4342.73|4342.8|4342.8|4342.8|4342.8|4341.8|4341.8|0
1641480980000|2022-01-06 14:56:20|4342.76|4342.76|4343.38|4343.38|4343.38|4343.38|4342.76|4342.76|0
1641480990000|2022-01-06 14:56:30|4343.69|4343.69|4342.44|4342.44|4343.69|4343.69|4342.44|4342.44|0
1641481000000|2022-01-06 14:56:40|4342.5|4342.5|4342.39|4342.39|4342.5|4342.5|4342.39|4342.39|0
1641481020000|2022-01-06 14:57:00|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|0
1641481030000|2022-01-06 14:57:10|4342.01|4342.01|4341.53|4341.53|4342.01|4342.01|4341.53|4341.53|0
1641481040000|2022-01-06 14:57:20|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|0
1641481050000|2022-01-06 14:57:30|4341.49|4341.49|4342.11|4342.11|4342.11|4342.11|4341.49|4341.49|0
1641481060000|2022-01-06 14:57:40|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|0
1641481070000|2022-01-06 14:57:50|4342.11|4342.11|4341.09|4341.09|4342.11|4342.11|4341.09|4341.09|0
1641481080000|2022-01-06 14:58:00|4340.94|4340.94|4340.88|4340.88|4341.03|4341.03|4340.88|4340.88|0
1641481090000|2022-01-06 14:58:10|4340.57|4340.57|4341.04|4341.04|4341.19|4341.19|4340.57|4340.57|0
1641481100000|2022-01-06 14:58:20|4340.73|4340.73|4340.37|4340.37|4340.73|4340.73|4340.3|4340.3|0
1641481110000|2022-01-06 14:58:30|4340.68|4340.68|4340.37|4340.37|4340.68|4340.68|4340.06|4340.06|0
1641481120000|2022-01-06 14:58:40|4340.25|4340.25|4340.48|4340.48|4340.48|4340.48|4340.11|4340.11|0
1641481140000|2022-01-06 14:59:00|4340.52|4340.52|4341.25|4341.25|4342.22|4342.22|4340.52|4340.52|0
1641481150000|2022-01-06 14:59:10|4341.09|4341.09|4341.72|4341.72|4341.72|4341.72|4341.09|4341.09|0
1641481160000|2022-01-06 14:59:20|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|0
1641481170000|2022-01-06 14:59:30|4341.82|4341.82|4341.88|4341.88|4342.19|4342.19|4341.57|4341.57|0
1641481180000|2022-01-06 14:59:40|4341.94|4341.94|4341.91|4341.91|4342|4342|4341.6|4341.6|0
1641481190000|2022-01-06 14:59:50|4342.06|4342.06|4342.14|4342.14|4342.14|4342.14|4342.06|4342.06|0
1641481200000|2022-01-06 15:00:00|4341.51|4341.51|4341.73|4341.73|4341.73|4341.73|4340.24|4340.24|0
1641481210000|2022-01-06 15:00:10|4341.64|4341.64|4342.14|4342.14|4343.82|4343.82|4341.64|4341.64|0
1641481220000|2022-01-06 15:00:20|4341.83|4341.83|4340.12|4340.12|4341.83|4341.83|4340.12|4340.12|0
1641481230000|2022-01-06 15:00:30|4340.07|4340.07|4340.36|4340.36|4340.98|4340.98|4340.05|4340.05|0
1641481240000|2022-01-06 15:00:40|4340.67|4340.67|4340.96|4340.96|4341.29|4341.29|4340.67|4340.67|0
1641481250000|2022-01-06 15:00:50|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|0
1641481260000|2022-01-06 15:01:00|4340.6|4340.6|4339.92|4339.92|4340.6|4340.6|4339.92|4339.92|0
1641481270000|2022-01-06 15:01:10|4339.8|4339.8|4340.34|4340.34|4340.43|4340.43|4339.8|4339.8|0
1641481280000|2022-01-06 15:01:20|4340.43|4340.43|4339.81|4339.81|4340.43|4340.43|4339.81|4339.81|0
1641481290000|2022-01-06 15:01:30|4339.96|4339.96|4339.81|4339.81|4339.96|4339.96|4339.81|4339.81|0
1641481300000|2022-01-06 15:01:40|4339.9|4339.9|4340.62|4340.62|4340.77|4340.77|4339.9|4339.9|0
1641481310000|2022-01-06 15:01:50|4340.74|4340.74|4340.86|4340.86|4341.01|4341.01|4340.7|4340.7|0
1641481320000|2022-01-06 15:02:00|4340.93|4340.93|4341.24|4341.24|4341.86|4341.86|4340.93|4340.93|0
1641481330000|2022-01-06 15:02:10|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|0
1641481350000|2022-01-06 15:02:30|4341.86|4341.86|4342.27|4342.27|4342.27|4342.27|4341.86|4341.86|0
1641481360000|2022-01-06 15:02:40|4342.11|4342.11|4341.8|4341.8|4342.11|4342.11|4341.8|4341.8|0
1641481380000|2022-01-06 15:03:00|4341.95|4341.95|4341.64|4341.64|4341.95|4341.95|4341.64|4341.64|0
1641481390000|2022-01-06 15:03:10|4341.82|4341.82|4342.13|4342.13|4342.13|4342.13|4341.82|4341.82|0
1641481400000|2022-01-06 15:03:20|4342.29|4342.29|4343.14|4343.14|4343.26|4343.26|4342.29|4342.29|0
1641481410000|2022-01-06 15:03:30|4343.26|4343.26|4343.39|4343.39|4343.39|4343.39|4343.21|4343.21|0
1641481420000|2022-01-06 15:03:40|4342.14|4342.14|4341.81|4341.81|4342.14|4342.14|4341.81|4341.81|0
1641481440000|2022-01-06 15:04:00|4342.43|4342.43|4341.81|4341.81|4342.43|4342.43|4341.81|4341.81|0
1641481450000|2022-01-06 15:04:10|4341.19|4341.19|4341.85|4341.85|4342.16|4342.16|4341.19|4341.19|0
1641481460000|2022-01-06 15:04:20|4342.16|4342.16|4341.85|4341.85|4342.16|4342.16|4341.85|4341.85|0
1641481470000|2022-01-06 15:04:30|4342.16|4342.16|4342.63|4342.63|4342.94|4342.94|4341.38|4341.38|0
1641481480000|2022-01-06 15:04:40|4342.94|4342.94|4343.21|4343.21|4343.35|4343.35|4342.84|4342.84|0
1641481500000|2022-01-06 15:05:00|4342.58|4342.58|4341.72|4341.72|4342.58|4342.58|4341.72|4341.72|0
1641481510000|2022-01-06 15:05:10|4341.41|4341.41|4341.47|4341.47|4341.47|4341.47|4341.01|4341.01|0
1641481520000|2022-01-06 15:05:20|4341.43|4341.43|4341.43|4341.43|4341.43|4341.43|4341.43|4341.43|0
1641481530000|2022-01-06 15:05:30|4341.74|4341.74|4341.43|4341.43|4341.74|4341.74|4341.43|4341.43|0
1641481550000|2022-01-06 15:05:50|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|0
1641481560000|2022-01-06 15:06:00|4342.05|4342.05|4342.52|4342.52|4342.52|4342.52|4342.05|4342.05|0
1641481570000|2022-01-06 15:06:10|4342.21|4342.21|4342.52|4342.52|4342.52|4342.52|4342.21|4342.21|0
1641481580000|2022-01-06 15:06:20|4343.14|4343.14|4344.07|4344.07|4344.07|4344.07|4343.14|4343.14|0
1641481590000|2022-01-06 15:06:30|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|0
1641481610000|2022-01-06 15:06:50|4344.14|4344.14|4343.98|4343.98|4344.14|4344.14|4343.98|4343.98|0
1641481620000|2022-01-06 15:07:00|4344.6|4344.6|4345.63|4345.63|4345.63|4345.63|4344.6|4344.6|0
1641481630000|2022-01-06 15:07:10|4345.94|4345.94|4346.16|4346.16|4346.25|4346.25|4345.94|4345.94|0
1641481640000|2022-01-06 15:07:20|4345.85|4345.85|4346.1|4346.1|4346.1|4346.1|4345.85|4345.85|0
1641481650000|2022-01-06 15:07:30|4346.25|4346.25|4346.56|4346.56|4346.56|4346.56|4346.1|4346.1|0
1641481660000|2022-01-06 15:07:40|4346.4|4346.4|4345.88|4345.88|4346.72|4346.72|4345.78|4345.78|0
1641481670000|2022-01-06 15:07:50|4345.85|4345.85|4345.8|4345.8|4345.92|4345.92|4345.8|4345.8|0
1641481680000|2022-01-06 15:08:00|4345.65|4345.65|4346.52|4346.52|4346.56|4346.56|4345.65|4345.65|0
1641481690000|2022-01-06 15:08:10|4346.47|4346.47|4345.92|4345.92|4346.47|4346.47|4345.92|4345.92|0
1641481700000|2022-01-06 15:08:20|4346.24|4346.24|4346.24|4346.24|4346.24|4346.24|4346.24|4346.24|0
1641481710000|2022-01-06 15:08:30|4345.92|4345.92|4346.24|4346.24|4346.24|4346.24|4345.92|4345.92|0
1641481720000|2022-01-06 15:08:40|4346.47|4346.47|4346.53|4346.53|4346.53|4346.53|4346.47|4346.47|0
1641481730000|2022-01-06 15:08:50|4346.59|4346.59|4345.35|4345.35|4346.59|4346.59|4345.35|4345.35|0
1641481740000|2022-01-06 15:09:00|4345.04|4345.04|4344.52|4344.52|4345.04|4345.04|4344.52|4344.52|0
1641481760000|2022-01-06 15:09:20|4345.13|4345.13|4345.13|4345.13|4345.44|4345.44|4345.13|4345.13|0
1641481780000|2022-01-06 15:09:40|4345.11|4345.11|4345.17|4345.17|4345.17|4345.17|4345.11|4345.11|0
1641481800000|2022-01-06 15:10:00|4345.14|4345.14|4344.21|4344.21|4345.14|4345.14|4343.9|4343.9|0
1641481820000|2022-01-06 15:10:20|4344.37|4344.37|4343.9|4343.9|4344.37|4344.37|4343.28|4343.28|0
1641481830000|2022-01-06 15:10:30|4344.21|4344.21|4344.21|4344.21|4344.21|4344.21|4344.21|4344.21|0
1641481840000|2022-01-06 15:10:40|4344.84|4344.84|4343.9|4343.9|4344.93|4344.93|4343.9|4343.9|0
1641481850000|2022-01-06 15:10:50|4345.15|4345.15|4344.84|4344.84|4345.15|4345.15|4344.84|4344.84|0
1641481860000|2022-01-06 15:11:00|4345.15|4345.15|4344.56|4344.56|4345.61|4345.61|4344.56|4344.56|0
1641481870000|2022-01-06 15:11:10|4344.48|4344.48|4343.55|4343.55|4344.48|4344.48|4343.55|4343.55|0
1641481880000|2022-01-06 15:11:20|4343.43|4343.43|4343.24|4343.24|4343.43|4343.43|4343.24|4343.24|0
1641481890000|2022-01-06 15:11:30|4343.55|4343.55|4344.02|4344.02|4344.02|4344.02|4343.4|4343.4|0
1641481900000|2022-01-06 15:11:40|4344.33|4344.33|4344.02|4344.02|4344.64|4344.64|4344.02|4344.02|0
1641481910000|2022-01-06 15:11:50|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|0
1641481920000|2022-01-06 15:12:00|4344.02|4344.02|4344.64|4344.64|4344.64|4344.64|4344.02|4344.02|0
1641481940000|2022-01-06 15:12:20|4344.66|4344.66|4344.97|4344.97|4345.28|4345.28|4344.66|4344.66|0
1641481950000|2022-01-06 15:12:30|4344.93|4344.93|4344|4344|4344.93|4344.93|4344|4344|0
1641481960000|2022-01-06 15:12:40|4343.54|4343.54|4343.4|4343.4|4343.56|4343.56|4343.25|4343.25|0
1641481970000|2022-01-06 15:12:50|4344.03|4344.03|4344.11|4344.11|4344.11|4344.11|4344.03|4344.03|0
1641481980000|2022-01-06 15:13:00|4344.42|4344.42|4344.42|4344.42|4344.73|4344.73|4344.42|4344.42|0
1641481990000|2022-01-06 15:13:10|4344.73|4344.73|4345.09|4345.09|4345.3|4345.3|4344.73|4344.73|0
1641482000000|2022-01-06 15:13:20|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|0
1641482020000|2022-01-06 15:13:40|4344.62|4344.62|4344.65|4344.65|4344.65|4344.65|4344.62|4344.62|0
1641482030000|2022-01-06 15:13:50|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|0
1641482040000|2022-01-06 15:14:00|4344.95|4344.95|4344.85|4344.85|4345|4345|4344.53|4344.53|0
1641482050000|2022-01-06 15:14:10|4344.94|4344.94|4344.16|4344.16|4344.94|4344.94|4344.16|4344.16|0
1641482060000|2022-01-06 15:14:20|4344.48|4344.48|4344.59|4344.59|4344.59|4344.59|4344.48|4344.48|0
1641482070000|2022-01-06 15:14:30|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|0
1641482080000|2022-01-06 15:14:40|4344.24|4344.24|4344.24|4344.24|4344.39|4344.39|4344.24|4344.24|0
1641482090000|2022-01-06 15:14:50|4343.3|4343.3|4344.02|4344.02|4344.02|4344.02|4343.3|4343.3|0
1641482100000|2022-01-06 15:15:00|4344.33|4344.33|4344.33|4344.33|4344.95|4344.95|4344.33|4344.33|0
1641482110000|2022-01-06 15:15:10|4344.02|4344.02|4343.81|4343.81|4344.02|4344.02|4343.81|4343.81|0
1641482120000|2022-01-06 15:15:20|4344.43|4344.43|4343.96|4343.96|4344.43|4344.43|4343.96|4343.96|0
1641482140000|2022-01-06 15:15:40|4344.12|4344.12|4344.57|4344.57|4344.57|4344.57|4343.96|4343.96|0
1641482150000|2022-01-06 15:15:50|4344.72|4344.72|4345.03|4345.03|4345.03|4345.03|4344.72|4344.72|0
1641482160000|2022-01-06 15:16:00|4344.88|4344.88|4344.17|4344.17|4344.88|4344.88|4344.17|4344.17|0
1641482170000|2022-01-06 15:16:10|4344.12|4344.12|4343.81|4343.81|4344.12|4344.12|4343.81|4343.81|0
1641482180000|2022-01-06 15:16:20|4343.86|4343.86|4343.43|4343.43|4343.96|4343.96|4343.43|4343.43|0
1641482200000|2022-01-06 15:16:40|4343.34|4343.34|4343.34|4343.34|4343.34|4343.34|4343.34|4343.34|0
1641482210000|2022-01-06 15:16:50|4343.02|4343.02|4343.99|4343.99|4343.99|4343.99|4342.97|4342.97|0
1641482220000|2022-01-06 15:17:00|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|0
1641482240000|2022-01-06 15:17:20|4343.83|4343.83|4343.76|4343.76|4343.83|4343.83|4343.76|4343.76|0
1641482250000|2022-01-06 15:17:30|4343.45|4343.45|4343.51|4343.51|4343.51|4343.51|4343.45|4343.45|0
1641482260000|2022-01-06 15:17:40|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|0
1641482270000|2022-01-06 15:17:50|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|0
1641482280000|2022-01-06 15:18:00|4342.77|4342.77|4342.69|4342.69|4343|4343|4342.69|4342.69|0
1641482290000|2022-01-06 15:18:10|4342.07|4342.07|4340.52|4340.52|4342.07|4342.07|4340.52|4340.52|0
1641482300000|2022-01-06 15:18:20|4340.36|4340.36|4340.19|4340.19|4340.36|4340.36|4340.19|4340.19|0
1641482310000|2022-01-06 15:18:30|4340.81|4340.81|4340.81|4340.81|4340.81|4340.81|4340.81|4340.81|0
1641482320000|2022-01-06 15:18:40|4340.5|4340.5|4340.81|4340.81|4340.81|4340.81|4340.5|4340.5|0
1641482340000|2022-01-06 15:19:00|4340.69|4340.69|4341.53|4341.53|4341.53|4341.53|4340.29|4340.29|0
1641482350000|2022-01-06 15:19:10|4341.84|4341.84|4342|4342|4342|4342|4341.68|4341.68|0
1641482370000|2022-01-06 15:19:30|4341.92|4341.92|4341.61|4341.61|4342.04|4342.04|4341.61|4341.61|0
1641482380000|2022-01-06 15:19:40|4341.85|4341.85|4341.82|4341.82|4341.85|4341.85|4341.82|4341.82|0
1641482390000|2022-01-06 15:19:50|4341.78|4341.78|4341.15|4341.15|4341.78|4341.78|4341.15|4341.15|0
1641482400000|2022-01-06 15:20:00|4341.1|4341.1|4340.77|4340.77|4341.1|4341.1|4340.77|4340.77|0
1641482410000|2022-01-06 15:20:10|4341.08|4341.08|4340.54|4340.54|4341.08|4341.08|4340.54|4340.54|0
1641482420000|2022-01-06 15:20:20|4340.85|4340.85|4341.14|4341.14|4341.14|4341.14|4340.85|4340.85|0
1641482430000|2022-01-06 15:20:30|4340.83|4340.83|4340.68|4340.68|4340.83|4340.83|4340.68|4340.68|0
1641482440000|2022-01-06 15:20:40|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|0
1641482450000|2022-01-06 15:20:50|4340.68|4340.68|4340.82|4340.82|4340.82|4340.82|4340.68|4340.68|0
1641482460000|2022-01-06 15:21:00|4341.6|4341.6|4341.15|4341.15|4341.6|4341.6|4341.15|4341.15|0
1641482470000|2022-01-06 15:21:10|4341.11|4341.11|4341.82|4341.82|4341.82|4341.82|4341.11|4341.11|0
1641482480000|2022-01-06 15:21:20|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|0
1641482490000|2022-01-06 15:21:30|4341.89|4341.89|4341.89|4341.89|4341.89|4341.89|4341.89|4341.89|0
1641482500000|2022-01-06 15:21:40|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|0
1641482510000|2022-01-06 15:21:50|4341.71|4341.71|4341.22|4341.22|4341.71|4341.71|4341.22|4341.22|0
1641482520000|2022-01-06 15:22:00|4341.53|4341.53|4341.85|4341.85|4341.85|4341.85|4341.53|4341.53|0
1641482530000|2022-01-06 15:22:10|4341.53|4341.53|4341.34|4341.34|4341.53|4341.53|4341.34|4341.34|0
1641482540000|2022-01-06 15:22:20|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|0
1641482550000|2022-01-06 15:22:30|4341.45|4341.45|4341.42|4341.42|4341.45|4341.45|4341.42|4341.42|0
1641482570000|2022-01-06 15:22:50|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|0
1641482580000|2022-01-06 15:23:00|4341.42|4341.42|4341.11|4341.11|4341.42|4341.42|4341.11|4341.11|0
1641482590000|2022-01-06 15:23:10|4340.8|4340.8|4340.59|4340.59|4340.8|4340.8|4340.59|4340.59|0
1641482600000|2022-01-06 15:23:20|4340.44|4340.44|4340.13|4340.13|4340.44|4340.44|4340.13|4340.13|0
1641482610000|2022-01-06 15:23:30|4339.72|4339.72|4339.55|4339.55|4339.82|4339.82|4339.51|4339.51|0
1641482630000|2022-01-06 15:23:50|4339.86|4339.86|4339.08|4339.08|4339.86|4339.86|4339.08|4339.08|0
1641482640000|2022-01-06 15:24:00|4339.13|4339.13|4340.25|4340.25|4340.25|4340.25|4339.13|4339.13|0
1641482650000|2022-01-06 15:24:10|4340.17|4340.17|4340.69|4340.69|4340.69|4340.69|4340.17|4340.17|0
1641482660000|2022-01-06 15:24:20|4340.6|4340.6|4341.22|4341.22|4341.22|4341.22|4340.6|4340.6|0
1641482670000|2022-01-06 15:24:30|4340.6|4340.6|4341.31|4341.31|4341.31|4341.31|4340.6|4340.6|0
1641482690000|2022-01-06 15:24:50|4341|4341|4341|4341|4341|4341|4341|4341|0
1641482700000|2022-01-06 15:25:00|4341.1|4341.1|4341.43|4341.43|4341.52|4341.52|4341.1|4341.1|0
1641482720000|2022-01-06 15:25:20|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|0
1641482730000|2022-01-06 15:25:30|4341.1|4341.1|4341.13|4341.13|4341.22|4341.22|4341.05|4341.05|0
1641482740000|2022-01-06 15:25:40|4342.06|4342.06|4342.16|4342.16|4342.16|4342.16|4342.06|4342.06|0
1641482760000|2022-01-06 15:26:00|4342.47|4342.47|4342.68|4342.68|4342.68|4342.68|4342.47|4342.47|0
1641482770000|2022-01-06 15:26:10|4342.77|4342.77|4342.54|4342.54|4342.94|4342.94|4342.54|4342.54|0
1641482790000|2022-01-06 15:26:30|4342.66|4342.66|4342.71|4342.71|4342.73|4342.73|4342.66|4342.66|0
1641482800000|2022-01-06 15:26:40|4342.76|4342.76|4342.71|4342.71|4342.87|4342.87|4342.71|4342.71|0
1641482810000|2022-01-06 15:26:50|4342.56|4342.56|4343.02|4343.02|4343.02|4343.02|4342.56|4342.56|0
1641482820000|2022-01-06 15:27:00|4342.4|4342.4|4342.34|4342.34|4342.4|4342.4|4342.34|4342.34|0
1641482830000|2022-01-06 15:27:10|4342.65|4342.65|4343.27|4343.27|4343.27|4343.27|4342.65|4342.65|0
1641482850000|2022-01-06 15:27:30|4343.12|4343.12|4342.93|4342.93|4343.12|4343.12|4342.93|4342.93|0
1641482860000|2022-01-06 15:27:40|4343.02|4343.02|4342.97|4342.97|4343.02|4343.02|4342.97|4342.97|0
1641482890000|2022-01-06 15:28:10|4343.12|4343.12|4342.85|4342.85|4343.12|4343.12|4342.85|4342.85|0
1641482900000|2022-01-06 15:28:20|4342.54|4342.54|4341.45|4341.45|4342.54|4342.54|4341.45|4341.45|0
1641482910000|2022-01-06 15:28:30|4341.76|4341.76|4341.92|4341.92|4341.92|4341.92|4341.76|4341.76|0
1641482920000|2022-01-06 15:28:40|4341.86|4341.86|4341.86|4341.86|4341.86|4341.86|4341.86|4341.86|0
1641482930000|2022-01-06 15:28:50|4342.32|4342.32|4342.48|4342.48|4343.1|4343.1|4342.17|4342.17|0
1641482940000|2022-01-06 15:29:00|4342.38|4342.38|4341.76|4341.76|4342.38|4342.38|4341.76|4341.76|0
1641482960000|2022-01-06 15:29:20|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|0
1641482970000|2022-01-06 15:29:30|4341.87|4341.87|4341.63|4341.63|4341.87|4341.87|4341.63|4341.63|0
1641482980000|2022-01-06 15:29:40|4341.6|4341.6|4341.36|4341.36|4341.6|4341.6|4341.29|4341.29|0
1641482990000|2022-01-06 15:29:50|4341.42|4341.42|4340.86|4340.86|4341.48|4341.48|4340.86|4340.86|0
1641483000000|2022-01-06 15:30:00|4340.55|4340.55|4341.12|4341.12|4341.59|4341.59|4340.48|4340.48|0
1641483020000|2022-01-06 15:30:20|4341.05|4341.05|4340.98|4340.98|4341.05|4341.05|4340.98|4340.98|0
1641483040000|2022-01-06 15:30:40|4340.36|4340.36|4340.51|4340.51|4340.51|4340.51|4339.83|4339.83|0
1641483050000|2022-01-06 15:30:50|4340.49|4340.49|4340.18|4340.18|4340.49|4340.49|4340.18|4340.18|0
1641483060000|2022-01-06 15:31:00|4340.49|4340.49|4340.24|4340.24|4340.61|4340.61|4340.24|4340.24|0
1641483070000|2022-01-06 15:31:10|4340.55|4340.55|4340.52|4340.52|4340.55|4340.55|4340.52|4340.52|0
1641483080000|2022-01-06 15:31:20|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|0
1641483090000|2022-01-06 15:31:30|4339.28|4339.28|4338.5|4338.5|4339.28|4339.28|4338.5|4338.5|0
1641483100000|2022-01-06 15:31:40|4338.82|4338.82|4339.44|4339.44|4339.44|4339.44|4338.5|4338.5|0
1641483110000|2022-01-06 15:31:50|4339.13|4339.13|4338.82|4338.82|4339.13|4339.13|4338.82|4338.82|0
1641483120000|2022-01-06 15:32:00|4338.99|4338.99|4339.3|4339.3|4339.3|4339.3|4338.99|4338.99|0
1641483130000|2022-01-06 15:32:10|4338.68|4338.68|4338.99|4338.99|4338.99|4338.99|4338.68|4338.68|0
1641483140000|2022-01-06 15:32:20|4339.15|4339.15|4338.99|4338.99|4339.15|4339.15|4338.99|4338.99|0
1641483150000|2022-01-06 15:32:30|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|0
1641483160000|2022-01-06 15:32:40|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|0
1641483170000|2022-01-06 15:32:50|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|0
1641483180000|2022-01-06 15:33:00|4338.53|4338.53|4338.53|4338.53|4338.84|4338.84|4338.53|4338.53|0
1641483190000|2022-01-06 15:33:10|4338.37|4338.37|4338.37|4338.37|4338.53|4338.53|4338.06|4338.06|0
1641483210000|2022-01-06 15:33:30|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|0
1641483220000|2022-01-06 15:33:40|4338.84|4338.84|4338.54|4338.54|4339.1|4339.1|4338.54|4338.54|0
1641483230000|2022-01-06 15:33:50|4338.84|4338.84|4339.47|4339.47|4339.47|4339.47|4338.84|4338.84|0
1641483240000|2022-01-06 15:34:00|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|0
1641483250000|2022-01-06 15:34:10|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|0
1641483260000|2022-01-06 15:34:20|4338.94|4338.94|4337.81|4337.81|4338.94|4338.94|4337.81|4337.81|0
1641483270000|2022-01-06 15:34:30|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|0
1641483280000|2022-01-06 15:34:40|4337.34|4337.34|4337.39|4337.39|4337.39|4337.39|4337.29|4337.29|0
1641483290000|2022-01-06 15:34:50|4337.34|4337.34|4337.34|4337.34|4337.34|4337.34|4337.19|4337.19|0
1641483300000|2022-01-06 15:35:00|4337.03|4337.03|4337.25|4337.25|4337.25|4337.25|4336.94|4336.94|0
1641483310000|2022-01-06 15:35:10|4336.94|4336.94|4337|4337|4337.25|4337.25|4336.94|4336.94|0
1641483320000|2022-01-06 15:35:20|4337.1|4337.1|4336.79|4336.79|4337.1|4337.1|4336.79|4336.79|0
1641483330000|2022-01-06 15:35:30|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|0
1641483340000|2022-01-06 15:35:40|4336.79|4336.79|4336.92|4336.92|4337.1|4337.1|4336.79|4336.79|0
1641483350000|2022-01-06 15:35:50|4336.3|4336.3|4336.32|4336.32|4336.35|4336.35|4336.3|4336.3|0
1641483360000|2022-01-06 15:36:00|4336.01|4336.01|4336.89|4336.89|4337.11|4337.11|4336.01|4336.01|0
1641483380000|2022-01-06 15:36:20|4336.27|4336.27|4336.24|4336.24|4336.27|4336.27|4335.5|4335.5|0
1641483390000|2022-01-06 15:36:30|4336.33|4336.33|4337.16|4337.16|4337.16|4337.16|4336.33|4336.33|0
1641483400000|2022-01-06 15:36:40|4337.47|4337.47|4338.6|4338.6|4338.6|4338.6|4337.47|4337.47|0
1641483410000|2022-01-06 15:36:50|4338.58|4338.58|4338.48|4338.48|4338.62|4338.62|4338.46|4338.46|0
1641483420000|2022-01-06 15:37:00|4339.1|4339.1|4339.39|4339.39|4339.39|4339.39|4338.73|4338.73|0
1641483430000|2022-01-06 15:37:10|4340.11|4340.11|4340.09|4340.09|4340.11|4340.11|4340.09|4340.09|0
1641483440000|2022-01-06 15:37:20|4340.15|4340.15|4341.24|4341.24|4341.24|4341.24|4340.15|4340.15|0
1641483450000|2022-01-06 15:37:30|4340.93|4340.93|4342.32|4342.32|4342.32|4342.32|4340.93|4340.93|0
1641483460000|2022-01-06 15:37:40|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|0
1641483490000|2022-01-06 15:38:10|4342.17|4342.17|4341.64|4341.64|4342.48|4342.48|4341.39|4341.39|0
1641483530000|2022-01-06 15:38:50|4341.95|4341.95|4342.26|4342.26|4342.26|4342.26|4341.95|4341.95|0
1641483540000|2022-01-06 15:39:00|4342.32|4342.32|4343.9|4343.9|4344.08|4344.08|4342.32|4342.32|0
1641483550000|2022-01-06 15:39:10|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|0
1641483560000|2022-01-06 15:39:20|4344.36|4344.36|4344.13|4344.13|4344.44|4344.44|4344.13|4344.13|0
1641483570000|2022-01-06 15:39:30|4343.82|4343.82|4343.51|4343.51|4344.13|4344.13|4343.51|4343.51|0
1641483580000|2022-01-06 15:39:40|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|0
1641483600000|2022-01-06 15:40:00|4344.44|4344.44|4344.75|4344.75|4344.75|4344.75|4344.44|4344.44|0
1641483610000|2022-01-06 15:40:10|4344.44|4344.44|4344.44|4344.44|4344.44|4344.44|4344.44|4344.44|0
1641483620000|2022-01-06 15:40:20|4344.75|4344.75|4344.75|4344.75|4344.75|4344.75|4344.75|4344.75|0
1641483630000|2022-01-06 15:40:30|4345.06|4345.06|4345.06|4345.06|4345.06|4345.06|4345.06|4345.06|0
1641483650000|2022-01-06 15:40:50|4345.02|4345.02|4345.53|4345.53|4345.53|4345.53|4345.02|4345.02|0
1641483660000|2022-01-06 15:41:00|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|0
1641483670000|2022-01-06 15:41:10|4346.36|4346.36|4346.36|4346.36|4346.36|4346.36|4346.36|4346.36|0
1641483680000|2022-01-06 15:41:20|4346.67|4346.67|4346.67|4346.67|4346.83|4346.83|4346.67|4346.67|0
1641483690000|2022-01-06 15:41:30|4346.36|4346.36|4346.36|4346.36|4346.36|4346.36|4346.36|4346.36|0
1641483700000|2022-01-06 15:41:40|4346.24|4346.24|4344.96|4344.96|4346.24|4346.24|4344.96|4344.96|0
1641483710000|2022-01-06 15:41:50|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|0
1641483720000|2022-01-06 15:42:00|4344.69|4344.69|4345.56|4345.56|4345.56|4345.56|4344.69|4344.69|0
1641483730000|2022-01-06 15:42:10|4345.44|4345.44|4345.32|4345.32|4345.69|4345.69|4345.32|4345.32|0
1641483740000|2022-01-06 15:42:20|4345.25|4345.25|4345.72|4345.72|4345.72|4345.72|4345.25|4345.25|0
1641483760000|2022-01-06 15:42:40|4345.4|4345.4|4345.42|4345.42|4345.71|4345.71|4344.8|4344.8|0
1641483770000|2022-01-06 15:42:50|4345.27|4345.27|4344.56|4344.56|4345.27|4345.27|4344.56|4344.56|0
1641483790000|2022-01-06 15:43:10|4344.61|4344.61|4344.5|4344.5|4344.61|4344.61|4344.5|4344.5|0
1641483800000|2022-01-06 15:43:20|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|0
1641483810000|2022-01-06 15:43:30|4344.85|4344.85|4344.54|4344.54|4344.85|4344.85|4344.54|4344.54|0
1641483820000|2022-01-06 15:43:40|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|0
1641483830000|2022-01-06 15:43:50|4344.14|4344.14|4344.4|4344.4|4344.45|4344.45|4344.14|4344.14|0
1641483840000|2022-01-06 15:44:00|4344.34|4344.34|4344.38|4344.38|4344.38|4344.38|4344.34|4344.34|0
1641483850000|2022-01-06 15:44:10|4344.69|4344.69|4345.01|4345.01|4345.01|4345.01|4344.69|4344.69|0
1641483870000|2022-01-06 15:44:30|4345.03|4345.03|4344.72|4344.72|4345.03|4345.03|4344.72|4344.72|0
1641483880000|2022-01-06 15:44:40|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|0
1641483900000|2022-01-06 15:45:00|4343.94|4343.94|4344.16|4344.16|4344.16|4344.16|4343.79|4343.79|0
1641483910000|2022-01-06 15:45:10|4344.09|4344.09|4344.05|4344.05|4344.09|4344.09|4344.05|4344.05|0
1641483920000|2022-01-06 15:45:20|4344.07|4344.07|4344.11|4344.11|4344.11|4344.11|4344.07|4344.07|0
1641483930000|2022-01-06 15:45:30|4343.6|4343.6|4343.92|4343.92|4343.92|4343.92|4343.6|4343.6|0
1641483940000|2022-01-06 15:45:40|4343.99|4343.99|4343.92|4343.92|4344.01|4344.01|4343.92|4343.92|0
1641483950000|2022-01-06 15:45:50|4344.23|4344.23|4343.92|4343.92|4344.23|4344.23|4343.92|4343.92|0
1641483960000|2022-01-06 15:46:00|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|0
1641483970000|2022-01-06 15:46:10|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|0
1641483980000|2022-01-06 15:46:20|4343.86|4343.86|4343.55|4343.55|4343.86|4343.86|4343.55|4343.55|0
1641483990000|2022-01-06 15:46:30|4343.61|4343.61|4343.5|4343.5|4343.61|4343.61|4343.44|4343.44|0
1641484000000|2022-01-06 15:46:40|4343.54|4343.54|4343.63|4343.63|4343.63|4343.63|4343.23|4343.23|0
1641484020000|2022-01-06 15:47:00|4343.94|4343.94|4344.06|4344.06|4344.12|4344.12|4343.94|4343.94|0
1641484030000|2022-01-06 15:47:10|4344.04|4344.04|4344.03|4344.03|4344.04|4344.04|4343.99|4343.99|0
1641484040000|2022-01-06 15:47:20|4344.07|4344.07|4342.98|4342.98|4344.07|4344.07|4342.68|4342.68|0
1641484050000|2022-01-06 15:47:30|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|0
1641484080000|2022-01-06 15:48:00|4342.98|4342.98|4343.61|4343.61|4343.61|4343.61|4342.98|4342.98|0
1641484090000|2022-01-06 15:48:10|4343.55|4343.55|4343.49|4343.49|4343.55|4343.55|4343.49|4343.49|0
1641484100000|2022-01-06 15:48:20|4343.8|4343.8|4343.91|4343.91|4343.91|4343.91|4343.8|4343.8|0
1641484110000|2022-01-06 15:48:30|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|0
1641484120000|2022-01-06 15:48:40|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|0
1641484150000|2022-01-06 15:49:10|4344.09|4344.09|4344.78|4344.78|4344.78|4344.78|4344.09|4344.09|0
1641484160000|2022-01-06 15:49:20|4344.74|4344.74|4343.8|4343.8|4345.05|4345.05|4343.8|4343.8|0
1641484170000|2022-01-06 15:49:30|4343.85|4343.85|4344.16|4344.16|4344.16|4344.16|4343.85|4343.85|0
1641484180000|2022-01-06 15:49:40|4344.07|4344.07|4343.92|4343.92|4344.07|4344.07|4343.92|4343.92|0
1641484190000|2022-01-06 15:49:50|4344.07|4344.07|4343.76|4343.76|4344.07|4344.07|4343.76|4343.76|0
1641484200000|2022-01-06 15:50:00|4343.85|4343.85|4343.14|4343.14|4343.85|4343.85|4343.14|4343.14|0
1641484210000|2022-01-06 15:50:10|4343.05|4343.05|4343.05|4343.05|4343.05|4343.05|4343.05|4343.05|0
1641484220000|2022-01-06 15:50:20|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|0
1641484230000|2022-01-06 15:50:30|4342.37|4342.37|4342.21|4342.21|4342.37|4342.37|4342.21|4342.21|0
1641484240000|2022-01-06 15:50:40|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|0
1641484270000|2022-01-06 15:51:10|4342|4342|4341.8|4341.8|4342|4342|4341.8|4341.8|0
1641484280000|2022-01-06 15:51:20|4341.77|4341.77|4342.37|4342.37|4342.37|4342.37|4341.75|4341.75|0
1641484300000|2022-01-06 15:51:40|4342.34|4342.34|4342.44|4342.44|4342.44|4342.44|4342.34|4342.34|0
1641484310000|2022-01-06 15:51:50|4342.75|4342.75|4342.69|4342.69|4342.75|4342.75|4342.69|4342.69|0
1641484320000|2022-01-06 15:52:00|4342.81|4342.81|4342.77|4342.77|4342.81|4342.81|4342.75|4342.75|0
1641484350000|2022-01-06 15:52:30|4343.08|4343.08|4343.35|4343.35|4343.35|4343.35|4343.08|4343.08|0
1641484370000|2022-01-06 15:52:50|4343.38|4343.38|4343.69|4343.69|4343.69|4343.69|4343.38|4343.38|0
1641484380000|2022-01-06 15:53:00|4343.57|4343.57|4344.19|4344.19|4344.19|4344.19|4343.57|4343.57|0
1641484390000|2022-01-06 15:53:10|4344.34|4344.34|4343.72|4343.72|4344.34|4344.34|4343.72|4343.72|0
1641484400000|2022-01-06 15:53:20|4343.88|4343.88|4344.19|4344.19|4344.19|4344.19|4343.88|4343.88|0
1641484410000|2022-01-06 15:53:30|4344.34|4344.34|4344.19|4344.19|4344.34|4344.34|4344.19|4344.19|0
1641484420000|2022-01-06 15:53:40|4344.03|4344.03|4343.41|4343.41|4344.03|4344.03|4343.41|4343.41|0
1641484430000|2022-01-06 15:53:50|4342.79|4342.79|4342.84|4342.84|4342.84|4342.84|4342.79|4342.79|0
1641484440000|2022-01-06 15:54:00|4343.01|4343.01|4343.55|4343.55|4343.55|4343.55|4343.01|4343.01|0
1641484450000|2022-01-06 15:54:10|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|0
1641484460000|2022-01-06 15:54:20|4343.54|4343.54|4343.85|4343.85|4343.85|4343.85|4343.54|4343.54|0
1641484470000|2022-01-06 15:54:30|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|0
1641484480000|2022-01-06 15:54:40|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|0
1641484490000|2022-01-06 15:54:50|4343.13|4343.13|4343.23|4343.23|4343.23|4343.23|4343.13|4343.13|0
1641484500000|2022-01-06 15:55:00|4343.17|4343.17|4342.61|4342.61|4343.17|4343.17|4342.61|4342.61|0
1641484510000|2022-01-06 15:55:10|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|0
1641484520000|2022-01-06 15:55:20|4341.68|4341.68|4340.97|4340.97|4341.68|4341.68|4340.97|4340.97|0
1641484530000|2022-01-06 15:55:30|4340.87|4340.87|4340.25|4340.25|4340.87|4340.87|4340.25|4340.25|0
1641484560000|2022-01-06 15:56:00|4340.41|4340.41|4340.41|4340.41|4340.41|4340.41|4340.41|4340.41|0
1641484570000|2022-01-06 15:56:10|4340.56|4340.56|4339.92|4339.92|4340.56|4340.56|4339.92|4339.92|0
1641484580000|2022-01-06 15:56:20|4339.94|4339.94|4339.79|4339.79|4339.94|4339.94|4339.37|4339.37|0
1641484590000|2022-01-06 15:56:30|4339.95|4339.95|4339.97|4339.97|4339.99|4339.99|4339.95|4339.95|0
1641484600000|2022-01-06 15:56:40|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|4340.12|4340.12|0
1641484610000|2022-01-06 15:56:50|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|0
1641484620000|2022-01-06 15:57:00|4340.74|4340.74|4340.9|4340.9|4341.53|4341.53|4340.74|4340.74|0
1641484630000|2022-01-06 15:57:10|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|0
1641484640000|2022-01-06 15:57:20|4340.77|4340.77|4341.24|4341.24|4341.24|4341.24|4340.77|4340.77|0
1641484650000|2022-01-06 15:57:30|4341.33|4341.33|4341.33|4341.33|4341.65|4341.65|4341.02|4341.02|0
1641484660000|2022-01-06 15:57:40|4341.15|4341.15|4340.72|4340.72|4341.15|4341.15|4340.41|4340.41|0
1641484680000|2022-01-06 15:58:00|4340.78|4340.78|4341.25|4341.25|4341.25|4341.25|4340.78|4340.78|0
1641484690000|2022-01-06 15:58:10|4340.94|4340.94|4341.4|4341.4|4341.4|4341.4|4340.94|4340.94|0
1641484700000|2022-01-06 15:58:20|4341.56|4341.56|4341.86|4341.86|4341.86|4341.86|4341.56|4341.56|0
1641484710000|2022-01-06 15:58:30|4340.62|4340.62|4339.14|4339.14|4340.62|4340.62|4339.14|4339.14|0
1641484730000|2022-01-06 15:58:50|4338.92|4338.92|4338.83|4338.83|4338.92|4338.92|4338.83|4338.83|0
1641484740000|2022-01-06 15:59:00|4337.89|4337.89|4337.49|4337.49|4337.89|4337.89|4337.49|4337.49|0
1641484760000|2022-01-06 15:59:20|4337.58|4337.58|4337.43|4337.43|4337.58|4337.58|4337.43|4337.43|0
1641484770000|2022-01-06 15:59:30|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|0
1641484780000|2022-01-06 15:59:40|4336.81|4336.81|4336.65|4336.65|4336.81|4336.81|4336.65|4336.65|0
1641484790000|2022-01-06 15:59:50|4336.47|4336.47|4336.47|4336.47|4336.59|4336.59|4336.47|4336.47|0
1641484810000|2022-01-06 16:00:10|4337.09|4337.09|4337.5|4337.5|4337.59|4337.59|4337.09|4337.09|0
1641484820000|2022-01-06 16:00:20|4337.55|4337.55|4337.87|4337.87|4337.87|4337.87|4337.55|4337.55|0
1641484830000|2022-01-06 16:00:30|4337.93|4337.93|4338.08|4338.08|4338.08|4338.08|4337.93|4337.93|0
1641484840000|2022-01-06 16:00:40|4337.99|4337.99|4338.17|4338.17|4338.17|4338.17|4337.99|4337.99|0
1641484850000|2022-01-06 16:00:50|4338.28|4338.28|4337.86|4337.86|4338.28|4338.28|4337.86|4337.86|0
1641484860000|2022-01-06 16:01:00|4337.76|4337.76|4337.86|4337.86|4337.86|4337.86|4337.76|4337.76|0
1641484870000|2022-01-06 16:01:10|4338.01|4338.01|4337.7|4337.7|4338.01|4338.01|4337.7|4337.7|0
1641484880000|2022-01-06 16:01:20|4337.39|4337.39|4335.83|4335.83|4337.39|4337.39|4335.83|4335.83|0
1641484890000|2022-01-06 16:01:30|4335.8|4335.8|4336.09|4336.09|4336.12|4336.12|4335.78|4335.78|0
1641484900000|2022-01-06 16:01:40|4335.91|4335.91|4335.36|4335.36|4335.91|4335.91|4335.05|4335.05|0
1641484920000|2022-01-06 16:02:00|4335.45|4335.45|4335.55|4335.55|4335.55|4335.55|4335.39|4335.39|0
1641484930000|2022-01-06 16:02:10|4335.52|4335.52|4335.96|4335.96|4335.99|4335.99|4335.52|4335.52|0
1641484940000|2022-01-06 16:02:20|4336|4336|4336|4336|4336|4336|4336|4336|0
1641484960000|2022-01-06 16:02:40|4336.47|4336.47|4336.43|4336.43|4336.47|4336.47|4336.37|4336.37|0
1641484970000|2022-01-06 16:02:50|4336.12|4336.12|4335.79|4335.79|4336.12|4336.12|4335.79|4335.79|0
1641484980000|2022-01-06 16:03:00|4335.63|4335.63|4336.25|4336.25|4336.25|4336.25|4335.63|4335.63|0
1641484990000|2022-01-06 16:03:10|4336.57|4336.57|4336.57|4336.57|4336.88|4336.88|4336.57|4336.57|0
1641485010000|2022-01-06 16:03:30|4336.61|4336.61|4336.79|4336.79|4336.89|4336.89|4336.48|4336.48|0
1641485020000|2022-01-06 16:03:40|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|0
1641485030000|2022-01-06 16:03:50|4337.26|4337.26|4336.98|4336.98|4337.26|4337.26|4336.98|4336.98|0
1641485040000|2022-01-06 16:04:00|4337.03|4337.03|4337.68|4337.68|4337.68|4337.68|4337.03|4337.03|0
1641485050000|2022-01-06 16:04:10|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|0
1641485060000|2022-01-06 16:04:20|4337.81|4337.81|4336.99|4336.99|4337.81|4337.81|4336.99|4336.99|0
1641485070000|2022-01-06 16:04:30|4336.18|4336.18|4336.4|4336.4|4336.5|4336.5|4336.18|4336.18|0
1641485080000|2022-01-06 16:04:40|4336.25|4336.25|4336.4|4336.4|4336.4|4336.4|4336.25|4336.25|0
1641485090000|2022-01-06 16:04:50|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|0
1641485100000|2022-01-06 16:05:00|4336.34|4336.34|4336.5|4336.5|4336.5|4336.5|4336.34|4336.34|0
1641485110000|2022-01-06 16:05:10|4336.18|4336.18|4335.59|4335.59|4336.18|4336.18|4335.53|4335.53|0
1641485130000|2022-01-06 16:05:30|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|0
1641485140000|2022-01-06 16:05:40|4335.99|4335.99|4336.36|4336.36|4336.36|4336.36|4335.99|4335.99|0
1641485150000|2022-01-06 16:05:50|4336.42|4336.42|4336.11|4336.11|4336.42|4336.42|4336.11|4336.11|0
1641485160000|2022-01-06 16:06:00|4336.42|4336.42|4337.07|4337.07|4337.07|4337.07|4336.42|4336.42|0
1641485170000|2022-01-06 16:06:10|4337.01|4337.01|4336.14|4336.14|4337.07|4337.07|4336.14|4336.14|0
1641485180000|2022-01-06 16:06:20|4335.98|4335.98|4335.67|4335.67|4335.98|4335.98|4335.67|4335.67|0
1641485190000|2022-01-06 16:06:30|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|0
1641485200000|2022-01-06 16:06:40|4335.92|4335.92|4336.14|4336.14|4336.14|4336.14|4335.82|4335.82|0
1641485210000|2022-01-06 16:06:50|4336.04|4336.04|4336.02|4336.02|4336.04|4336.04|4336.02|4336.02|0
1641485220000|2022-01-06 16:07:00|4336.33|4336.33|4336.56|4336.56|4336.56|4336.56|4336.33|4336.33|0
1641485230000|2022-01-06 16:07:10|4336.72|4336.72|4336.93|4336.93|4336.93|4336.93|4336.41|4336.41|0
1641485240000|2022-01-06 16:07:20|4337.24|4337.24|4337.24|4337.24|4337.49|4337.49|4337.15|4337.15|0
1641485250000|2022-01-06 16:07:30|4336.78|4336.78|4337.09|4337.09|4337.09|4337.09|4336.78|4336.78|0
1641485260000|2022-01-06 16:07:40|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|0
1641485270000|2022-01-06 16:07:50|4336.98|4336.98|4337.48|4337.48|4337.48|4337.48|4336.98|4336.98|0
1641485280000|2022-01-06 16:08:00|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|0
1641485290000|2022-01-06 16:08:10|4337.59|4337.59|4337.84|4337.84|4337.84|4337.84|4337.53|4337.53|0
1641485300000|2022-01-06 16:08:20|4337.66|4337.66|4336.94|4336.94|4337.66|4337.66|4336.94|4336.94|0
1641485310000|2022-01-06 16:08:30|4336.63|4336.63|4337.25|4337.25|4337.25|4337.25|4336.63|4336.63|0
1641485320000|2022-01-06 16:08:40|4337.19|4337.19|4337.33|4337.33|4337.5|4337.5|4337.19|4337.19|0
1641485330000|2022-01-06 16:08:50|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|0
1641485340000|2022-01-06 16:09:00|4337.32|4337.32|4337.25|4337.25|4337.32|4337.32|4337.25|4337.25|0
1641485350000|2022-01-06 16:09:10|4337.2|4337.2|4337.25|4337.25|4337.28|4337.28|4337.2|4337.2|0
1641485360000|2022-01-06 16:09:20|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|0
1641485370000|2022-01-06 16:09:30|4337.25|4337.25|4336.94|4336.94|4337.25|4337.25|4336.94|4336.94|0
1641485380000|2022-01-06 16:09:40|4337.03|4337.03|4337.39|4337.39|4337.44|4337.44|4337.03|4337.03|0
1641485390000|2022-01-06 16:09:50|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|0
1641485400000|2022-01-06 16:10:00|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|4336.69|4336.69|0
1641485410000|2022-01-06 16:10:10|4337.37|4337.37|4337.37|4337.37|4337.37|4337.37|4337.37|4337.37|0
1641485420000|2022-01-06 16:10:20|4337.47|4337.47|4337.42|4337.42|4337.47|4337.47|4337.38|4337.38|0
1641485440000|2022-01-06 16:10:40|4337.74|4337.74|4337.74|4337.74|4337.74|4337.74|4337.74|4337.74|0
1641485450000|2022-01-06 16:10:50|4337.11|4337.11|4337.11|4337.11|4337.11|4337.11|4337.11|4337.11|0
1641485460000|2022-01-06 16:11:00|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|0
1641485470000|2022-01-06 16:11:10|4337.36|4337.36|4337.51|4337.51|4337.51|4337.51|4337.36|4337.36|0
1641485480000|2022-01-06 16:11:20|4337.82|4337.82|4338.2|4338.2|4338.2|4338.2|4337.82|4337.82|0
1641485490000|2022-01-06 16:11:30|4338.51|4338.51|4338.51|4338.51|4338.51|4338.51|4338.51|4338.51|0
1641485500000|2022-01-06 16:11:40|4338.58|4338.58|4338.6|4338.6|4338.6|4338.6|4338.58|4338.58|0
1641485510000|2022-01-06 16:11:50|4338.56|4338.56|4337.93|4337.93|4338.56|4338.56|4337.93|4337.93|0
1641485520000|2022-01-06 16:12:00|4337.78|4337.78|4337.59|4337.59|4337.78|4337.78|4337.59|4337.59|0
1641485530000|2022-01-06 16:12:10|4337.9|4337.9|4338.37|4338.37|4338.37|4338.37|4337.9|4337.9|0
1641485540000|2022-01-06 16:12:20|4338.43|4338.43|4338.52|4338.52|4338.52|4338.52|4338.43|4338.43|0
1641485550000|2022-01-06 16:12:30|4338.21|4338.21|4338.36|4338.36|4338.36|4338.36|4338.21|4338.21|0
1641485570000|2022-01-06 16:12:50|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|0
1641485580000|2022-01-06 16:13:00|4337.9|4337.9|4337.94|4337.94|4337.94|4337.94|4337.9|4337.9|0
1641485590000|2022-01-06 16:13:10|4338|4338|4337.53|4337.53|4338.15|4338.15|4337.53|4337.53|0
1641485600000|2022-01-06 16:13:20|4337.62|4337.62|4337.71|4337.71|4337.71|4337.71|4337.62|4337.62|0
1641485610000|2022-01-06 16:13:30|4338.03|4338.03|4338.38|4338.38|4338.38|4338.38|4338.03|4338.03|0
1641485620000|2022-01-06 16:13:40|4338.69|4338.69|4338.71|4338.71|4338.71|4338.71|4338.69|4338.69|0
1641485630000|2022-01-06 16:13:50|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|0
1641485640000|2022-01-06 16:14:00|4339.05|4339.05|4338.99|4338.99|4339.05|4339.05|4338.9|4338.9|0
1641485650000|2022-01-06 16:14:10|4338.68|4338.68|4338.22|4338.22|4338.68|4338.68|4338.22|4338.22|0
1641485660000|2022-01-06 16:14:20|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|0
1641485670000|2022-01-06 16:14:30|4338.57|4338.57|4338.61|4338.61|4338.61|4338.61|4338.57|4338.57|0
1641485680000|2022-01-06 16:14:40|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|0
1641485690000|2022-01-06 16:14:50|4338.88|4338.88|4338.88|4338.88|4339.19|4339.19|4338.88|4338.88|0
1641485700000|2022-01-06 16:15:00|4339.03|4339.03|4339.45|4339.45|4339.45|4339.45|4339.03|4339.03|0
1641485710000|2022-01-06 16:15:10|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|0
1641485720000|2022-01-06 16:15:20|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|0
1641485730000|2022-01-06 16:15:30|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|0
1641485740000|2022-01-06 16:15:40|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|0
1641485750000|2022-01-06 16:15:50|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|0
1641485760000|2022-01-06 16:16:00|4340.02|4340.02|4340.04|4340.04|4340.04|4340.04|4340.02|4340.02|0
1641485780000|2022-01-06 16:16:20|4340.19|4340.19|4339.57|4339.57|4340.19|4340.19|4339.57|4339.57|0
1641485790000|2022-01-06 16:16:30|4339.53|4339.53|4339.22|4339.22|4339.53|4339.53|4339.22|4339.22|0
1641485800000|2022-01-06 16:16:40|4339.06|4339.06|4339.22|4339.22|4339.22|4339.22|4339.06|4339.06|0
1641485810000|2022-01-06 16:16:50|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|0
1641485820000|2022-01-06 16:17:00|4339.52|4339.52|4339.4|4339.4|4339.52|4339.52|4339.21|4339.21|0
1641485830000|2022-01-06 16:17:10|4339.34|4339.34|4339.65|4339.65|4339.65|4339.65|4339.34|4339.34|0
1641485840000|2022-01-06 16:17:20|4339.56|4339.56|4339.44|4339.44|4339.6|4339.6|4339.44|4339.44|0
1641485860000|2022-01-06 16:17:40|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|0
1641485870000|2022-01-06 16:17:50|4340.22|4340.22|4340.53|4340.53|4340.68|4340.68|4340.22|4340.22|0
1641485880000|2022-01-06 16:18:00|4340.59|4340.59|4339.87|4339.87|4340.8|4340.8|4339.87|4339.87|0
1641485890000|2022-01-06 16:18:10|4340.02|4340.02|4339.78|4339.78|4340.02|4340.02|4339.47|4339.47|0
1641485900000|2022-01-06 16:18:20|4339.89|4339.89|4339.76|4339.76|4339.95|4339.95|4339.61|4339.61|0
1641485910000|2022-01-06 16:18:30|4339.74|4339.74|4339.16|4339.16|4339.74|4339.74|4339.16|4339.16|0
1641485920000|2022-01-06 16:18:40|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|0
1641485930000|2022-01-06 16:18:50|4338.82|4338.82|4339.14|4339.14|4339.14|4339.14|4338.82|4338.82|0
1641485940000|2022-01-06 16:19:00|4339.06|4339.06|4339.01|4339.01|4339.16|4339.16|4339.01|4339.01|0
1641485950000|2022-01-06 16:19:10|4338.7|4338.7|4339.49|4339.49|4339.49|4339.49|4338.7|4338.7|0
1641485960000|2022-01-06 16:19:20|4339.65|4339.65|4339.56|4339.56|4339.96|4339.96|4339.56|4339.56|0
1641485980000|2022-01-06 16:19:40|4339.4|4339.4|4338.81|4338.81|4339.4|4339.4|4338.78|4338.78|0
1641485990000|2022-01-06 16:19:50|4338.85|4338.85|4338.51|4338.51|4338.85|4338.85|4338.51|4338.51|0
1641486000000|2022-01-06 16:20:00|4338.82|4338.82|4338.39|4338.39|4338.82|4338.82|4338.39|4338.39|0
1641486010000|2022-01-06 16:20:10|4338.24|4338.24|4338.24|4338.24|4338.24|4338.24|4338.24|4338.24|0
1641486020000|2022-01-06 16:20:20|4337.92|4337.92|4338.24|4338.24|4338.24|4338.24|4337.92|4337.92|0
1641486030000|2022-01-06 16:20:30|4338.39|4338.39|4338.7|4338.7|4338.7|4338.7|4338.39|4338.39|0
1641486040000|2022-01-06 16:20:40|4338.39|4338.39|4338.42|4338.42|4338.48|4338.48|4338.39|4338.39|0
1641486050000|2022-01-06 16:20:50|4337.96|4337.96|4338.23|4338.23|4338.23|4338.23|4337.9|4337.9|0
1641486060000|2022-01-06 16:21:00|4337.92|4337.92|4338.79|4338.79|4338.79|4338.79|4337.92|4337.92|0
1641486070000|2022-01-06 16:21:10|4338.48|4338.48|4338.54|4338.54|4338.54|4338.54|4338.48|4338.48|0
1641486080000|2022-01-06 16:21:20|4338.85|4338.85|4338.85|4338.85|4338.85|4338.85|4338.85|4338.85|0
1641486090000|2022-01-06 16:21:30|4339.47|4339.47|4339.47|4339.47|4339.47|4339.47|4339.47|4339.47|0
1641486100000|2022-01-06 16:21:40|4338.85|4338.85|4338.54|4338.54|4338.85|4338.85|4338.54|4338.54|0
1641486110000|2022-01-06 16:21:50|4338.45|4338.45|4338.45|4338.45|4338.45|4338.45|4338.45|4338.45|0
1641486130000|2022-01-06 16:22:10|4338.54|4338.54|4338.63|4338.63|4338.63|4338.63|4338.54|4338.54|0
1641486140000|2022-01-06 16:22:20|4338.33|4338.33|4338.23|4338.23|4338.33|4338.33|4338.23|4338.23|0
1641486150000|2022-01-06 16:22:30|4337.92|4337.92|4338.08|4338.08|4338.08|4338.08|4337.77|4337.77|0
1641486160000|2022-01-06 16:22:40|4337.98|4337.98|4338.29|4338.29|4338.29|4338.29|4337.98|4337.98|0
1641486170000|2022-01-06 16:22:50|4338.39|4338.39|4338.08|4338.08|4338.39|4338.39|4338.08|4338.08|0
1641486200000|2022-01-06 16:23:20|4338.17|4338.17|4338.08|4338.08|4338.17|4338.17|4338.08|4338.08|0
1641486210000|2022-01-06 16:23:30|4337.77|4337.77|4338.07|4338.07|4338.07|4338.07|4337.77|4337.77|0
1641486220000|2022-01-06 16:23:40|4338.23|4338.23|4338.66|4338.66|4338.66|4338.66|4338.23|4338.23|0
1641486230000|2022-01-06 16:23:50|4338.84|4338.84|4339.11|4339.11|4339.11|4339.11|4338.7|4338.7|0
1641486240000|2022-01-06 16:24:00|4339.15|4339.15|4339.59|4339.59|4339.59|4339.59|4339.15|4339.15|0
1641486250000|2022-01-06 16:24:10|4339.9|4339.9|4339.83|4339.83|4339.9|4339.9|4339.74|4339.74|0
1641486260000|2022-01-06 16:24:20|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|0
1641486270000|2022-01-06 16:24:30|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|0
1641486280000|2022-01-06 16:24:40|4339.93|4339.93|4339.93|4339.93|4339.95|4339.95|4339.93|4339.93|0
1641486300000|2022-01-06 16:25:00|4339.46|4339.46|4338.68|4338.68|4339.55|4339.55|4338.68|4338.68|0
1641486310000|2022-01-06 16:25:10|4338.37|4338.37|4337.48|4337.48|4338.42|4338.42|4337.48|4337.48|0
1641486320000|2022-01-06 16:25:20|4337.46|4337.46|4337.3|4337.3|4337.61|4337.61|4337.3|4337.3|0
1641486330000|2022-01-06 16:25:30|4337.46|4337.46|4336.74|4336.74|4337.77|4337.77|4336.74|4336.74|0
1641486340000|2022-01-06 16:25:40|4336.7|4336.7|4336.75|4336.75|4336.75|4336.75|4336.7|4336.7|0
1641486350000|2022-01-06 16:25:50|4336.66|4336.66|4336.98|4336.98|4336.98|4336.98|4336.66|4336.66|0
1641486360000|2022-01-06 16:26:00|4337.28|4337.28|4338|4338|4338.11|4338.11|4337.13|4337.13|0
1641486370000|2022-01-06 16:26:10|4338.15|4338.15|4337.62|4337.62|4338.15|4338.15|4337.62|4337.62|0
1641486380000|2022-01-06 16:26:20|4337.16|4337.16|4337.31|4337.31|4337.31|4337.31|4337.16|4337.16|0
1641486390000|2022-01-06 16:26:30|4337.94|4337.94|4338.09|4338.09|4338.09|4338.09|4337.78|4337.78|0
1641486400000|2022-01-06 16:26:40|4337.78|4337.78|4337.67|4337.67|4338.29|4338.29|4337.67|4337.67|0
1641486410000|2022-01-06 16:26:50|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|0
1641486420000|2022-01-06 16:27:00|4337.5|4337.5|4337.79|4337.79|4337.81|4337.81|4337.5|4337.5|0
1641486430000|2022-01-06 16:27:10|4337.91|4337.91|4338.06|4338.06|4338.06|4338.06|4337.75|4337.75|0
1641486440000|2022-01-06 16:27:20|4337.75|4337.75|4338.72|4338.72|4338.72|4338.72|4337.75|4337.75|0
1641486450000|2022-01-06 16:27:30|4338.41|4338.41|4338.72|4338.72|4338.72|4338.72|4338.41|4338.41|0
1641486460000|2022-01-06 16:27:40|4339.03|4339.03|4338.72|4338.72|4339.03|4339.03|4338.72|4338.72|0
1641486470000|2022-01-06 16:27:50|4339.03|4339.03|4339.01|4339.01|4339.65|4339.65|4339.01|4339.01|0
1641486480000|2022-01-06 16:28:00|4338.89|4338.89|4338.53|4338.53|4339.51|4339.51|4338.53|4338.53|0
1641486490000|2022-01-06 16:28:10|4338.44|4338.44|4338.32|4338.32|4338.44|4338.44|4338.32|4338.32|0
1641486500000|2022-01-06 16:28:20|4338.38|4338.38|4339|4339|4339|4339|4338.38|4338.38|0
1641486520000|2022-01-06 16:28:40|4339.31|4339.31|4338.81|4338.81|4339.31|4339.31|4338.75|4338.75|0
1641486530000|2022-01-06 16:28:50|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|0
1641486540000|2022-01-06 16:29:00|4338.64|4338.64|4338.79|4338.79|4339.51|4339.51|4338.64|4338.64|0
1641486550000|2022-01-06 16:29:10|4338.48|4338.48|4338.79|4338.79|4338.88|4338.88|4338.33|4338.33|0
1641486560000|2022-01-06 16:29:20|4339.1|4339.1|4338.85|4338.85|4339.1|4339.1|4338.83|4338.83|0
1641486570000|2022-01-06 16:29:30|4339.47|4339.47|4339.62|4339.62|4339.62|4339.62|4339.47|4339.47|0
1641486580000|2022-01-06 16:29:40|4339.31|4339.31|4338.23|4338.23|4339.31|4339.31|4338.23|4338.23|0
1641486590000|2022-01-06 16:29:50|4338.28|4338.28|4336.56|4336.56|4338.58|4338.58|4336.56|4336.56|0
1641543300000|2022-01-07 08:15:00|4331.96|4331.96|4332.55|4332.55|4332.55|4332.55|4331.94|4331.94|0
1641543310000|2022-01-07 08:15:10|4332.39|4332.39|4332.2|4332.2|4332.94|4332.94|4332.2|4332.2|0
1641543320000|2022-01-07 08:15:20|4331.57|4331.57|4329.98|4329.98|4331.57|4331.57|4329.98|4329.98|0
1641543330000|2022-01-07 08:15:30|4330.07|4330.07|4329.49|4329.49|4330.32|4330.32|4329.49|4329.49|0
1641543340000|2022-01-07 08:15:40|4329.33|4329.33|4329.55|4329.55|4330.11|4330.11|4329.33|4329.33|0
1641543350000|2022-01-07 08:15:50|4329.24|4329.24|4328.3|4328.3|4329.24|4329.24|4328.3|4328.3|0
1641543360000|2022-01-07 08:16:00|4328.46|4328.46|4328.3|4328.3|4328.46|4328.46|4327.22|4327.22|0
1641543370000|2022-01-07 08:16:10|4327.9|4327.9|4328.82|4328.82|4328.98|4328.98|4327.9|4327.9|0
1641543380000|2022-01-07 08:16:20|4328.98|4328.98|4330.68|4330.68|4330.93|4330.93|4328.98|4328.98|0
1641543390000|2022-01-07 08:16:30|4330.59|4330.59|4330.59|4330.59|4330.59|4330.59|4330.59|4330.59|0
1641543400000|2022-01-07 08:16:40|4330.74|4330.74|4330.74|4330.74|4330.89|4330.89|4330.74|4330.74|0
1641543410000|2022-01-07 08:16:50|4331.05|4331.05|4331.34|4331.34|4331.34|4331.34|4331.05|4331.05|0
1641543420000|2022-01-07 08:17:00|4331.97|4331.97|4332.33|4332.33|4332.33|4332.33|4331.97|4331.97|0
1641543430000|2022-01-07 08:17:10|4332.28|4332.28|4332.6|4332.6|4332.6|4332.6|4332.28|4332.28|0
1641543440000|2022-01-07 08:17:20|4332.52|4332.52|4330.98|4330.98|4332.52|4332.52|4330.82|4330.82|0
1641543450000|2022-01-07 08:17:30|4330.88|4330.88|4330.82|4330.82|4330.88|4330.88|4330.33|4330.33|0
1641543460000|2022-01-07 08:17:40|4330.73|4330.73|4331.35|4331.35|4331.35|4331.35|4330.73|4330.73|0
1641543470000|2022-01-07 08:17:50|4331.66|4331.66|4331.66|4331.66|4331.66|4331.66|4331.66|4331.66|0
1641543480000|2022-01-07 08:18:00|4331.97|4331.97|4332.49|4332.49|4332.49|4332.49|4331.97|4331.97|0
1641543490000|2022-01-07 08:18:10|4332.64|4332.64|4332.56|4332.56|4332.64|4332.64|4332.5|4332.5|0
1641543500000|2022-01-07 08:18:20|4333.18|4333.18|4331.54|4331.54|4333.18|4333.18|4331.49|4331.49|0
1641543510000|2022-01-07 08:18:30|4331.36|4331.36|4331.37|4331.37|4331.37|4331.37|4331|4331|0
1641543520000|2022-01-07 08:18:40|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|0
1641543530000|2022-01-07 08:18:50|4331.34|4331.34|4331.56|4331.56|4332.27|4332.27|4331.34|4331.34|0
1641543540000|2022-01-07 08:19:00|4331.46|4331.46|4331.77|4331.77|4331.77|4331.77|4331.46|4331.46|0
1641543550000|2022-01-07 08:19:10|4332.09|4332.09|4332.65|4332.65|4333.2|4333.2|4332.09|4332.09|0
1641543560000|2022-01-07 08:19:20|4332.34|4332.34|4334.46|4334.46|4334.55|4334.55|4332.34|4332.34|0
1641543570000|2022-01-07 08:19:30|4334.77|4334.77|4335.69|4335.69|4335.69|4335.69|4334.77|4334.77|0
1641543580000|2022-01-07 08:19:40|4335.38|4335.38|4334.76|4334.76|4335.38|4335.38|4334.76|4334.76|0
1641543590000|2022-01-07 08:19:50|4334.58|4334.58|4334.7|4334.7|4334.7|4334.7|4334.58|4334.58|0
1641543600000|2022-01-07 08:20:00|4334.39|4334.39|4334.33|4334.33|4334.39|4334.39|4334.21|4334.21|0
1641543610000|2022-01-07 08:20:10|4334.52|4334.52|4334.64|4334.64|4334.64|4334.64|4334.52|4334.52|0
1641543620000|2022-01-07 08:20:20|4334.82|4334.82|4334.17|4334.17|4334.82|4334.82|4334.17|4334.17|0
1641543640000|2022-01-07 08:20:40|4334.33|4334.33|4332.39|4332.39|4334.33|4334.33|4332.39|4332.39|0
1641543650000|2022-01-07 08:20:50|4332.24|4332.24|4331.93|4331.93|4332.24|4332.24|4331.93|4331.93|0
1641543660000|2022-01-07 08:21:00|4331.84|4331.84|4331.62|4331.62|4331.84|4331.84|4331.62|4331.62|0
1641543670000|2022-01-07 08:21:10|4331.71|4331.71|4332.14|4332.14|4332.14|4332.14|4331.71|4331.71|0
1641543680000|2022-01-07 08:21:20|4331.96|4331.96|4332.64|4332.64|4332.64|4332.64|4331.96|4331.96|0
1641543690000|2022-01-07 08:21:30|4332.48|4332.48|4332.76|4332.76|4332.76|4332.76|4332.48|4332.48|0
1641543700000|2022-01-07 08:21:40|4333.07|4333.07|4332.76|4332.76|4333.07|4333.07|4332.45|4332.45|0
1641543710000|2022-01-07 08:21:50|4332.95|4332.95|4333.23|4333.23|4333.23|4333.23|4332.95|4332.95|0
1641543720000|2022-01-07 08:22:00|4332.92|4332.92|4333.23|4333.23|4333.23|4333.23|4332.92|4332.92|0
1641543730000|2022-01-07 08:22:10|4333.25|4333.25|4332.24|4332.24|4333.3|4333.3|4332.24|4332.24|0
1641543740000|2022-01-07 08:22:20|4332.55|4332.55|4332.67|4332.67|4332.67|4332.67|4332.55|4332.55|0
1641543750000|2022-01-07 08:22:30|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|0
1641543760000|2022-01-07 08:22:40|4332.8|4332.8|4331.41|4331.41|4332.8|4332.8|4331.41|4331.41|0
1641543770000|2022-01-07 08:22:50|4331.1|4331.1|4330.92|4330.92|4331.1|4331.1|4330.92|4330.92|0
1641543780000|2022-01-07 08:23:00|4330.45|4330.45|4330.48|4330.48|4330.48|4330.48|4330.3|4330.3|0
1641543790000|2022-01-07 08:23:10|4330.58|4330.58|4330.86|4330.86|4330.86|4330.86|4330.58|4330.58|0
1641543800000|2022-01-07 08:23:20|4331.48|4331.48|4330.86|4330.86|4331.48|4331.48|4330.86|4330.86|0
1641543810000|2022-01-07 08:23:30|4330.96|4330.96|4331.27|4331.27|4331.58|4331.58|4330.96|4330.96|0
1641543820000|2022-01-07 08:23:40|4331.15|4331.15|4329.41|4329.41|4331.46|4331.46|4329.41|4329.41|0
1641543830000|2022-01-07 08:23:50|4329.5|4329.5|4329.47|4329.47|4329.78|4329.78|4329.47|4329.47|0
1641543840000|2022-01-07 08:24:00|4329.62|4329.62|4330.71|4330.71|4330.71|4330.71|4329.62|4329.62|0
1641543850000|2022-01-07 08:24:10|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|0
1641543860000|2022-01-07 08:24:20|4331.33|4331.33|4331.64|4331.64|4331.64|4331.64|4331.33|4331.33|0
1641543870000|2022-01-07 08:24:30|4331.87|4331.87|4331.25|4331.25|4331.87|4331.87|4331.25|4331.25|0
1641543880000|2022-01-07 08:24:40|4331.41|4331.41|4331.09|4331.09|4331.41|4331.41|4331.09|4331.09|0
1641543890000|2022-01-07 08:24:50|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|0
1641543900000|2022-01-07 08:25:00|4330.87|4330.87|4330.72|4330.72|4330.87|4330.87|4330.56|4330.56|0
1641543910000|2022-01-07 08:25:10|4330.62|4330.62|4329.8|4329.8|4330.62|4330.62|4329.8|4329.8|0
1641543920000|2022-01-07 08:25:20|4329.68|4329.68|4329.54|4329.54|4329.68|4329.68|4329.37|4329.37|0
1641543930000|2022-01-07 08:25:30|4329.39|4329.39|4328.71|4328.71|4329.39|4329.39|4328.71|4328.71|0
1641543940000|2022-01-07 08:25:40|4328.61|4328.61|4328.92|4328.92|4328.92|4328.92|4328.61|4328.61|0
1641543950000|2022-01-07 08:25:50|4329.08|4329.08|4329.39|4329.39|4329.7|4329.7|4329.08|4329.08|0
1641543960000|2022-01-07 08:26:00|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|0
1641543970000|2022-01-07 08:26:10|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|0
1641543980000|2022-01-07 08:26:20|4329.25|4329.25|4329.56|4329.56|4329.56|4329.56|4329.19|4329.19|0
1641543990000|2022-01-07 08:26:30|4329.25|4329.25|4329.56|4329.56|4329.56|4329.56|4329.25|4329.25|0
1641544000000|2022-01-07 08:26:40|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|0
1641544020000|2022-01-07 08:27:00|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|0
1641544030000|2022-01-07 08:27:10|4329.03|4329.03|4329.05|4329.05|4329.15|4329.15|4328.74|4328.74|0
1641544040000|2022-01-07 08:27:20|4328.96|4328.96|4329.34|4329.34|4329.34|4329.34|4328.84|4328.84|0
1641544060000|2022-01-07 08:27:40|4328.72|4328.72|4328.53|4328.53|4328.72|4328.72|4328.53|4328.53|0
1641544070000|2022-01-07 08:27:50|4328.44|4328.44|4328.29|4328.29|4328.44|4328.44|4328.29|4328.29|0
1641544080000|2022-01-07 08:28:00|4328.17|4328.17|4328.11|4328.11|4328.26|4328.26|4328.11|4328.11|0
1641544090000|2022-01-07 08:28:10|4328.73|4328.73|4328.73|4328.73|4328.88|4328.88|4328.73|4328.73|0
1641544100000|2022-01-07 08:28:20|4328.42|4328.42|4327.4|4327.4|4328.42|4328.42|4327.4|4327.4|0
1641544120000|2022-01-07 08:28:40|4327.71|4327.71|4328.18|4328.18|4328.18|4328.18|4327.46|4327.46|0
1641544130000|2022-01-07 08:28:50|4328.06|4328.06|4327.53|4327.53|4328.15|4328.15|4327.53|4327.53|0
1641544140000|2022-01-07 08:29:00|4327.22|4327.22|4327.53|4327.53|4327.53|4327.53|4327.22|4327.22|0
1641544150000|2022-01-07 08:29:10|4327.22|4327.22|4327.5|4327.5|4327.5|4327.5|4327.22|4327.22|0
1641544160000|2022-01-07 08:29:20|4327.55|4327.55|4327.87|4327.87|4327.87|4327.87|4327.55|4327.55|0
1641544170000|2022-01-07 08:29:30|4327.91|4327.91|4328.23|4328.23|4328.23|4328.23|4327.91|4327.91|0
1641544180000|2022-01-07 08:29:40|4328.53|4328.53|4329.59|4329.59|4329.68|4329.68|4328.53|4328.53|0
1641544190000|2022-01-07 08:29:50|4329.74|4329.74|4330.05|4330.05|4330.05|4330.05|4329.74|4329.74|0
1641544200000|2022-01-07 08:30:00|4329.9|4329.9|4328.91|4328.91|4329.9|4329.9|4328.91|4328.91|0
1641544220000|2022-01-07 08:30:20|4328.6|4328.6|4327.8|4327.8|4328.82|4328.82|4327.55|4327.55|0
1641544230000|2022-01-07 08:30:30|4326.87|4326.87|4326.75|4326.75|4326.87|4326.87|4326.75|4326.75|0
1641544240000|2022-01-07 08:30:40|4326.9|4326.9|4327|4327|4327.15|4327.15|4326.84|4326.84|0
1641544250000|2022-01-07 08:30:50|4326.69|4326.69|4326.5|4326.5|4326.69|4326.69|4326.5|4326.5|0
1641544260000|2022-01-07 08:31:00|4326.81|4326.81|4326.69|4326.69|4326.81|4326.81|4326.38|4326.38|0
1641544270000|2022-01-07 08:31:10|4326.38|4326.38|4326.32|4326.32|4326.38|4326.38|4326.32|4326.32|0
1641544280000|2022-01-07 08:31:20|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|0
1641544290000|2022-01-07 08:31:30|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|0
1641544300000|2022-01-07 08:31:40|4326.63|4326.63|4326.94|4326.94|4326.94|4326.94|4326.63|4326.63|0
1641544310000|2022-01-07 08:31:50|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|0
1641544320000|2022-01-07 08:32:00|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|0
1641544330000|2022-01-07 08:32:10|4326.82|4326.82|4326.2|4326.2|4326.82|4326.82|4326.2|4326.2|0
1641544340000|2022-01-07 08:32:20|4326.08|4326.08|4326.11|4326.11|4326.11|4326.11|4325.99|4325.99|0
1641544350000|2022-01-07 08:32:30|4326.05|4326.05|4326.42|4326.42|4326.42|4326.42|4326.05|4326.05|0
1641544360000|2022-01-07 08:32:40|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|0
1641544370000|2022-01-07 08:32:50|4325.96|4325.96|4325.46|4325.46|4325.96|4325.96|4325.46|4325.46|0
1641544380000|2022-01-07 08:33:00|4324.84|4324.84|4325.15|4325.15|4325.15|4325.15|4324.84|4324.84|0
1641544390000|2022-01-07 08:33:10|4325.24|4325.24|4326.02|4326.02|4326.33|4326.33|4325.24|4325.24|0
1641544400000|2022-01-07 08:33:20|4326.33|4326.33|4325.71|4325.71|4326.33|4326.33|4325.71|4325.71|0
1641544410000|2022-01-07 08:33:30|4325.4|4325.4|4325.71|4325.71|4325.71|4325.71|4325.4|4325.4|0
1641544420000|2022-01-07 08:33:40|4325.68|4325.68|4324.28|4324.28|4325.71|4325.71|4324.28|4324.28|0
1641544430000|2022-01-07 08:33:50|4324.16|4324.16|4324.22|4324.22|4324.22|4324.22|4324.02|4324.02|0
1641544440000|2022-01-07 08:34:00|4324.53|4324.53|4324.97|4324.97|4324.97|4324.97|4324.53|4324.53|0
1641544450000|2022-01-07 08:34:10|4325.59|4325.59|4325.54|4325.54|4325.72|4325.72|4325.54|4325.54|0
1641544460000|2022-01-07 08:34:20|4325.85|4325.85|4325.85|4325.85|4326.03|4326.03|4325.85|4325.85|0
1641544470000|2022-01-07 08:34:30|4326.16|4326.16|4325.54|4325.54|4326.16|4326.16|4325.54|4325.54|0
1641544480000|2022-01-07 08:34:40|4325.36|4325.36|4324.74|4324.74|4325.36|4325.36|4324.74|4324.74|0
1641544490000|2022-01-07 08:34:50|4324.65|4324.65|4324.65|4324.65|4324.65|4324.65|4324.65|4324.65|0
1641544500000|2022-01-07 08:35:00|4324.8|4324.8|4324.41|4324.41|4324.8|4324.8|4324.1|4324.1|0
1641544510000|2022-01-07 08:35:10|4324.1|4324.1|4324.1|4324.1|4324.1|4324.1|4324.1|4324.1|0
1641544520000|2022-01-07 08:35:20|4324.19|4324.19|4324.31|4324.31|4324.31|4324.31|4324.19|4324.19|0
1641544530000|2022-01-07 08:35:30|4325.25|4325.25|4325.15|4325.15|4325.25|4325.25|4325.15|4325.15|0
1641544540000|2022-01-07 08:35:40|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|0
1641544550000|2022-01-07 08:35:50|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|0
1641544560000|2022-01-07 08:36:00|4324.13|4324.13|4324.37|4324.37|4324.41|4324.41|4324.1|4324.1|0
1641544570000|2022-01-07 08:36:10|4324.06|4324.06|4324.18|4324.18|4324.18|4324.18|4324.06|4324.06|0
1641544590000|2022-01-07 08:36:30|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|0
1641544600000|2022-01-07 08:36:40|4324.18|4324.18|4323.72|4323.72|4324.18|4324.18|4323.72|4323.72|0
1641544610000|2022-01-07 08:36:50|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|0
1641544620000|2022-01-07 08:37:00|4323.22|4323.22|4323.47|4323.47|4323.63|4323.63|4323.22|4323.22|0
1641544630000|2022-01-07 08:37:10|4323.32|4323.32|4323.94|4323.94|4323.94|4323.94|4323.32|4323.32|0
1641544650000|2022-01-07 08:37:30|4323.88|4323.88|4323.88|4323.88|4323.88|4323.88|4323.88|4323.88|0
1641544660000|2022-01-07 08:37:40|4323.94|4323.94|4325.4|4325.4|4325.4|4325.4|4323.94|4323.94|0
1641544670000|2022-01-07 08:37:50|4325.3|4325.3|4325.21|4325.21|4325.3|4325.3|4325.21|4325.21|0
1641544680000|2022-01-07 08:38:00|4325.09|4325.09|4324.78|4324.78|4325.09|4325.09|4324.72|4324.72|0
1641544700000|2022-01-07 08:38:20|4324.63|4324.63|4324.87|4324.87|4324.87|4324.87|4324.63|4324.63|0
1641544710000|2022-01-07 08:38:30|4324.72|4324.72|4324.41|4324.41|4324.81|4324.81|4324.41|4324.41|0
1641544720000|2022-01-07 08:38:40|4324.47|4324.47|4324.43|4324.43|4324.47|4324.47|4324.43|4324.43|0
1641544730000|2022-01-07 08:38:50|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|0
1641544740000|2022-01-07 08:39:00|4324.27|4324.27|4323.96|4323.96|4324.27|4324.27|4323.96|4323.96|0
1641544750000|2022-01-07 08:39:10|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|0
1641544760000|2022-01-07 08:39:20|4324.24|4324.24|4323.81|4323.81|4324.24|4324.24|4323.81|4323.81|0
1641544770000|2022-01-07 08:39:30|4324.44|4324.44|4326.45|4326.45|4326.45|4326.45|4324.44|4324.44|0
1641544780000|2022-01-07 08:39:40|4326.91|4326.91|4326.76|4326.76|4326.91|4326.91|4326.76|4326.76|0
1641544790000|2022-01-07 08:39:50|4327.07|4327.07|4327.35|4327.35|4327.35|4327.35|4327.07|4327.07|0
1641544810000|2022-01-07 08:40:10|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.88|4326.88|0
1641544820000|2022-01-07 08:40:20|4327.07|4327.07|4327.07|4327.07|4327.07|4327.07|4327.07|4327.07|0
1641544830000|2022-01-07 08:40:30|4327.22|4327.22|4326.97|4326.97|4327.28|4327.28|4326.97|4326.97|0
1641544840000|2022-01-07 08:40:40|4326.66|4326.66|4325.85|4325.85|4326.66|4326.66|4325.85|4325.85|0
1641544860000|2022-01-07 08:41:00|4325.76|4325.76|4325.26|4325.26|4326.07|4326.07|4325.26|4325.26|0
1641544870000|2022-01-07 08:41:10|4324.64|4324.64|4324.02|4324.02|4324.64|4324.64|4324.02|4324.02|0
1641544880000|2022-01-07 08:41:20|4324.33|4324.33|4324.64|4324.64|4324.64|4324.64|4324.33|4324.33|0
1641544890000|2022-01-07 08:41:30|4324.7|4324.7|4325.48|4325.48|4325.48|4325.48|4324.7|4324.7|0
1641544900000|2022-01-07 08:41:40|4325.36|4325.36|4325.83|4325.83|4325.92|4325.92|4325.36|4325.36|0
1641544910000|2022-01-07 08:41:50|4326.14|4326.14|4325.55|4325.55|4326.14|4326.14|4325.55|4325.55|0
1641544920000|2022-01-07 08:42:00|4325.67|4325.67|4325.33|4325.33|4325.85|4325.85|4325.02|4325.02|0
1641544930000|2022-01-07 08:42:10|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|0
1641544940000|2022-01-07 08:42:20|4325.33|4325.33|4325.17|4325.17|4325.33|4325.33|4325.17|4325.17|0
1641544950000|2022-01-07 08:42:30|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|0
1641544960000|2022-01-07 08:42:40|4324.24|4324.24|4325.17|4325.17|4325.17|4325.17|4324.24|4324.24|0
1641544970000|2022-01-07 08:42:50|4324.86|4324.86|4325.02|4325.02|4325.02|4325.02|4324.86|4324.86|0
1641544980000|2022-01-07 08:43:00|4325.2|4325.2|4325.49|4325.49|4325.49|4325.49|4325.2|4325.2|0
1641544990000|2022-01-07 08:43:10|4325.18|4325.18|4323.43|4323.43|4325.18|4325.18|4323.43|4323.43|0
1641545000000|2022-01-07 08:43:20|4323.12|4323.12|4323.07|4323.07|4323.12|4323.12|4322.61|4322.61|0
1641545010000|2022-01-07 08:43:30|4322.45|4322.45|4322.3|4322.3|4322.45|4322.45|4322.3|4322.3|0
1641545020000|2022-01-07 08:43:40|4322.36|4322.36|4322.18|4322.18|4322.36|4322.36|4322.18|4322.18|0
1641545030000|2022-01-07 08:43:50|4322.3|4322.3|4322.46|4322.46|4322.46|4322.46|4322.15|4322.15|0
1641545040000|2022-01-07 08:44:00|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|0
1641545050000|2022-01-07 08:44:10|4322.21|4322.21|4322.48|4322.48|4322.48|4322.48|4322.21|4322.21|0
1641545060000|2022-01-07 08:44:20|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|0
1641545070000|2022-01-07 08:44:30|4322.88|4322.88|4323.37|4323.37|4323.37|4323.37|4322.88|4322.88|0
1641545080000|2022-01-07 08:44:40|4322.75|4322.75|4322.48|4322.48|4322.75|4322.75|4322.48|4322.48|0
1641545090000|2022-01-07 08:44:50|4322.55|4322.55|4322.83|4322.83|4322.83|4322.83|4322.16|4322.16|0
1641545100000|2022-01-07 08:45:00|4322.93|4322.93|4323.28|4323.28|4323.28|4323.28|4322.88|4322.88|0
1641545110000|2022-01-07 08:45:10|4323.45|4323.45|4323.48|4323.48|4323.48|4323.48|4323.45|4323.45|0
1641545120000|2022-01-07 08:45:20|4323.28|4323.28|4323.44|4323.44|4323.44|4323.44|4323.28|4323.28|0
1641545130000|2022-01-07 08:45:30|4323.49|4323.49|4322.99|4322.99|4323.49|4323.49|4322.99|4322.99|0
1641545140000|2022-01-07 08:45:40|4322.76|4322.76|4322.45|4322.45|4322.76|4322.76|4322.45|4322.45|0
1641545150000|2022-01-07 08:45:50|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|0
1641545160000|2022-01-07 08:46:00|4322.37|4322.37|4321.97|4321.97|4322.37|4322.37|4321.97|4321.97|0
1641545170000|2022-01-07 08:46:10|4322.09|4322.09|4322.71|4322.71|4322.71|4322.71|4322.09|4322.09|0
1641545180000|2022-01-07 08:46:20|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|0
1641545190000|2022-01-07 08:46:30|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|0
1641545200000|2022-01-07 08:46:40|4321.88|4321.88|4321.29|4321.29|4321.88|4321.88|4321.29|4321.29|0
1641545210000|2022-01-07 08:46:50|4321.19|4321.19|4321.15|4321.15|4321.19|4321.19|4321.15|4321.15|0
1641545220000|2022-01-07 08:47:00|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|0
1641545230000|2022-01-07 08:47:10|4321.58|4321.58|4321.62|4321.62|4321.62|4321.62|4321.58|4321.58|0
1641545240000|2022-01-07 08:47:20|4321.16|4321.16|4321|4321|4321.16|4321.16|4321|4321|0
1641545250000|2022-01-07 08:47:30|4321.16|4321.16|4322.64|4322.64|4322.64|4322.64|4321.16|4321.16|0
1641545260000|2022-01-07 08:47:40|4322.33|4322.33|4322.23|4322.23|4322.42|4322.42|4322.23|4322.23|0
1641545270000|2022-01-07 08:47:50|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|0
1641545280000|2022-01-07 08:48:00|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|0
1641545290000|2022-01-07 08:48:10|4323.09|4323.09|4323.36|4323.36|4323.36|4323.36|4323.09|4323.09|0
1641545300000|2022-01-07 08:48:20|4323.21|4323.21|4322.96|4322.96|4323.21|4323.21|4322.96|4322.96|0
1641545310000|2022-01-07 08:48:30|4323.27|4323.27|4323.83|4323.83|4323.89|4323.89|4323.27|4323.27|0
1641545320000|2022-01-07 08:48:40|4324.14|4324.14|4324.45|4324.45|4324.45|4324.45|4324.14|4324.14|0
1641545330000|2022-01-07 08:48:50|4324.22|4324.22|4323.9|4323.9|4324.22|4324.22|4323.86|4323.86|0
1641545340000|2022-01-07 08:49:00|4323.8|4323.8|4323.82|4323.82|4323.82|4323.82|4323.53|4323.53|0
1641545350000|2022-01-07 08:49:10|4323.67|4323.67|4323.47|4323.47|4323.67|4323.67|4323.47|4323.47|0
1641545360000|2022-01-07 08:49:20|4322.85|4322.85|4322.73|4322.73|4322.85|4322.85|4322.73|4322.73|0
1641545370000|2022-01-07 08:49:30|4322.67|4322.67|4322.27|4322.27|4322.67|4322.67|4322.27|4322.27|0
1641545380000|2022-01-07 08:49:40|4322.3|4322.3|4322.61|4322.61|4322.61|4322.61|4322.3|4322.3|0
1641545390000|2022-01-07 08:49:50|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|0
1641545400000|2022-01-07 08:50:00|4322.61|4322.61|4323.23|4323.23|4323.23|4323.23|4322.61|4322.61|0
1641545410000|2022-01-07 08:50:10|4323.54|4323.54|4323.95|4323.95|4324.57|4324.57|4323.23|4323.23|0
1641545420000|2022-01-07 08:50:20|4323.64|4323.64|4323.8|4323.8|4323.8|4323.8|4323.49|4323.49|0
1641545430000|2022-01-07 08:50:30|4323.18|4323.18|4323.28|4323.28|4323.78|4323.78|4323.16|4323.16|0
1641545440000|2022-01-07 08:50:40|4323.59|4323.59|4323.28|4323.28|4323.59|4323.59|4323.28|4323.28|0
1641545450000|2022-01-07 08:50:50|4323.5|4323.5|4323.99|4323.99|4324.05|4324.05|4323.43|4323.43|0
1641545460000|2022-01-07 08:51:00|4324.3|4324.3|4325.08|4325.08|4325.39|4325.39|4324.3|4324.3|0
1641545470000|2022-01-07 08:51:10|4324.92|4324.92|4325.22|4325.22|4325.22|4325.22|4324.61|4324.61|0
1641545490000|2022-01-07 08:51:30|4325.1|4325.1|4325.11|4325.11|4325.11|4325.11|4324.96|4324.96|0
1641545500000|2022-01-07 08:51:40|4325.29|4325.29|4325.6|4325.6|4325.6|4325.6|4325.29|4325.29|0
1641545510000|2022-01-07 08:51:50|4325.79|4325.79|4325.48|4325.48|4325.79|4325.79|4325.48|4325.48|0
1641545520000|2022-01-07 08:52:00|4325.01|4325.01|4325.37|4325.37|4325.37|4325.37|4325.01|4325.01|0
1641545540000|2022-01-07 08:52:20|4325.47|4325.47|4326.9|4326.9|4326.9|4326.9|4325.47|4325.47|0
1641545550000|2022-01-07 08:52:30|4327.52|4327.52|4327.74|4327.74|4328.15|4328.15|4327.21|4327.21|0
1641545560000|2022-01-07 08:52:40|4328.05|4328.05|4327.74|4327.74|4328.05|4328.05|4327.74|4327.74|0
1641545570000|2022-01-07 08:52:50|4327.65|4327.65|4327.6|4327.6|4327.65|4327.65|4327.6|4327.6|0
1641545580000|2022-01-07 08:53:00|4328.22|4328.22|4327.91|4327.91|4328.22|4328.22|4327.91|4327.91|0
1641545590000|2022-01-07 08:53:10|4328.22|4328.22|4327.91|4327.91|4328.53|4328.53|4327.91|4327.91|0
1641545620000|2022-01-07 08:53:40|4328.22|4328.22|4327.91|4327.91|4328.22|4328.22|4327.91|4327.91|0
1641545630000|2022-01-07 08:53:50|4328.84|4328.84|4328.9|4328.9|4328.9|4328.9|4328.84|4328.84|0
1641545640000|2022-01-07 08:54:00|4328.59|4328.59|4328.28|4328.28|4328.59|4328.59|4328.28|4328.28|0
1641545650000|2022-01-07 08:54:10|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|0
1641545660000|2022-01-07 08:54:20|4328|4328|4327.41|4327.41|4328|4328|4327.08|4327.08|0
1641545670000|2022-01-07 08:54:30|4327.56|4327.56|4327.25|4327.25|4327.56|4327.56|4327.25|4327.25|0
1641545680000|2022-01-07 08:54:40|4326.63|4326.63|4326.21|4326.21|4326.63|4326.63|4326.21|4326.21|0
1641545690000|2022-01-07 08:54:50|4325.59|4325.59|4323.8|4323.8|4325.59|4325.59|4323.74|4323.74|0
1641545700000|2022-01-07 08:55:00|4324.11|4324.11|4324.45|4324.45|4324.45|4324.45|4324.11|4324.11|0
1641545710000|2022-01-07 08:55:10|4324.63|4324.63|4324.79|4324.79|4325.1|4325.1|4324.54|4324.54|0
1641545720000|2022-01-07 08:55:20|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|0
1641545760000|2022-01-07 08:56:00|4324.12|4324.12|4324.77|4324.77|4324.77|4324.77|4324.12|4324.12|0
1641545770000|2022-01-07 08:56:10|4324.96|4324.96|4324.96|4324.96|4324.96|4324.96|4324.96|4324.96|0
1641545780000|2022-01-07 08:56:20|4324.78|4324.78|4325.27|4325.27|4325.27|4325.27|4324.78|4324.78|0
1641545790000|2022-01-07 08:56:30|4325.89|4325.89|4326.63|4326.63|4326.63|4326.63|4325.89|4325.89|0
1641545800000|2022-01-07 08:56:40|4326.69|4326.69|4327.31|4327.31|4327.31|4327.31|4326.69|4326.69|0
1641545810000|2022-01-07 08:56:50|4327|4327|4327.63|4327.63|4327.63|4327.63|4327|4327|0
1641545820000|2022-01-07 08:57:00|4327.45|4327.45|4327.92|4327.92|4327.92|4327.92|4327.45|4327.45|0
1641545830000|2022-01-07 08:57:10|4327.9|4327.9|4328.18|4328.18|4328.18|4328.18|4327.87|4327.87|0
1641545840000|2022-01-07 08:57:20|4328.24|4328.24|4328.67|4328.67|4328.83|4328.83|4328.24|4328.24|0
1641545850000|2022-01-07 08:57:30|4328.5|4328.5|4328.27|4328.27|4328.5|4328.5|4327.96|4327.96|0
1641545870000|2022-01-07 08:57:50|4329.2|4329.2|4329.01|4329.01|4329.32|4329.32|4329.01|4329.01|0
1641545880000|2022-01-07 08:58:00|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|4328.83|4328.83|0
1641545890000|2022-01-07 08:58:10|4329.11|4329.11|4328.48|4328.48|4329.11|4329.11|4328.48|4328.48|0
1641545900000|2022-01-07 08:58:20|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|0
1641545910000|2022-01-07 08:58:30|4328.76|4328.76|4328.75|4328.75|4328.82|4328.82|4328.75|4328.75|0
1641545930000|2022-01-07 08:58:50|4328.44|4328.44|4328.91|4328.91|4328.91|4328.91|4328.28|4328.28|0
1641545940000|2022-01-07 08:59:00|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|0
1641545960000|2022-01-07 08:59:20|4328.24|4328.24|4327.62|4327.62|4328.24|4328.24|4327.62|4327.62|0
1641545970000|2022-01-07 08:59:30|4327.77|4327.77|4327.83|4327.83|4327.83|4327.83|4327.77|4327.77|0
1641545980000|2022-01-07 08:59:40|4327.89|4327.89|4327.22|4327.22|4328.2|4328.2|4327.16|4327.16|0
1641545990000|2022-01-07 08:59:50|4326.98|4326.98|4326.83|4326.83|4326.98|4326.98|4326.83|4326.83|0
1641546010000|2022-01-07 09:00:10|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|0
1641546030000|2022-01-07 09:00:30|4326.8|4326.8|4326.58|4326.58|4326.8|4326.8|4326.18|4326.18|0
1641546040000|2022-01-07 09:00:40|4326.39|4326.39|4327.11|4327.11|4327.11|4327.11|4326.39|4326.39|0
1641546050000|2022-01-07 09:00:50|4326.8|4326.8|4326.7|4326.7|4326.8|4326.8|4326.7|4326.7|0
1641546060000|2022-01-07 09:01:00|4326.68|4326.68|4327.3|4327.3|4327.3|4327.3|4326.68|4326.68|0
1641546070000|2022-01-07 09:01:10|4327.23|4327.23|4327.47|4327.47|4327.47|4327.47|4327.23|4327.23|0
1641546080000|2022-01-07 09:01:20|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|0
1641546090000|2022-01-07 09:01:30|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|0
1641546110000|2022-01-07 09:01:50|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|0
1641546120000|2022-01-07 09:02:00|4327.25|4327.25|4328.21|4328.21|4328.21|4328.21|4327.25|4327.25|0
1641546130000|2022-01-07 09:02:10|4327.97|4327.97|4327.75|4327.75|4328.06|4328.06|4327.75|4327.75|0
1641546140000|2022-01-07 09:02:20|4327.44|4327.44|4327.35|4327.35|4327.44|4327.44|4327.35|4327.35|0
1641546150000|2022-01-07 09:02:30|4327.5|4327.5|4327.97|4327.97|4327.97|4327.97|4327.5|4327.5|0
1641546160000|2022-01-07 09:02:40|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|0
1641546170000|2022-01-07 09:02:50|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|0
1641546180000|2022-01-07 09:03:00|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|0
1641546190000|2022-01-07 09:03:10|4328.34|4328.34|4328.65|4328.65|4328.65|4328.65|4328.34|4328.34|0
1641546200000|2022-01-07 09:03:20|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.03|4328.03|0
1641546210000|2022-01-07 09:03:30|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|0
1641546230000|2022-01-07 09:03:50|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|0
1641546240000|2022-01-07 09:04:00|4328.49|4328.49|4329.42|4329.42|4329.42|4329.42|4328.49|4328.49|0
1641546250000|2022-01-07 09:04:10|4329.11|4329.11|4328.8|4328.8|4329.11|4329.11|4328.8|4328.8|0
1641546260000|2022-01-07 09:04:20|4328.95|4328.95|4328.82|4328.82|4329.14|4329.14|4328.82|4328.82|0
1641546270000|2022-01-07 09:04:30|4329.14|4329.14|4328.83|4328.83|4329.14|4329.14|4328.83|4328.83|0
1641546290000|2022-01-07 09:04:50|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|0
1641546300000|2022-01-07 09:05:00|4328.83|4328.83|4329.76|4329.76|4329.76|4329.76|4328.83|4328.83|0
1641546320000|2022-01-07 09:05:20|4329.45|4329.45|4329.68|4329.68|4329.86|4329.86|4329.45|4329.45|0
1641546340000|2022-01-07 09:05:40|4329.99|4329.99|4330.14|4330.14|4330.14|4330.14|4329.99|4329.99|0
1641546350000|2022-01-07 09:05:50|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.12|4330.12|0
1641546370000|2022-01-07 09:06:10|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|0
1641546390000|2022-01-07 09:06:30|4331.37|4331.37|4331.37|4331.37|4331.37|4331.37|4331.37|4331.37|0
1641546400000|2022-01-07 09:06:40|4330.75|4330.75|4330.44|4330.44|4330.75|4330.75|4330.44|4330.44|0
1641546410000|2022-01-07 09:06:50|4330.25|4330.25|4329.71|4329.71|4330.25|4330.25|4329.71|4329.71|0
1641546420000|2022-01-07 09:07:00|4329.43|4329.43|4328.4|4328.4|4329.48|4329.48|4328.4|4328.4|0
1641546430000|2022-01-07 09:07:10|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|0
1641546440000|2022-01-07 09:07:20|4329.64|4329.64|4330.26|4330.26|4330.26|4330.26|4329.64|4329.64|0
1641546450000|2022-01-07 09:07:30|4330.36|4330.36|4331.13|4331.13|4331.13|4331.13|4330.36|4330.36|0
1641546460000|2022-01-07 09:07:40|4330.51|4330.51|4330.82|4330.82|4330.82|4330.82|4330.51|4330.51|0
1641546470000|2022-01-07 09:07:50|4331.44|4331.44|4331.13|4331.13|4331.44|4331.44|4331.13|4331.13|0
1641546480000|2022-01-07 09:08:00|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|0
1641546490000|2022-01-07 09:08:10|4330.88|4330.88|4330.72|4330.72|4330.88|4330.88|4330.41|4330.41|0
1641546500000|2022-01-07 09:08:20|4330.82|4330.82|4330.19|4330.19|4330.82|4330.82|4330.19|4330.19|0
1641546510000|2022-01-07 09:08:30|4329.49|4329.49|4329.49|4329.49|4329.49|4329.49|4329.49|4329.49|0
1641546520000|2022-01-07 09:08:40|4329.18|4329.18|4329.12|4329.12|4329.18|4329.18|4329.12|4329.12|0
1641546540000|2022-01-07 09:09:00|4328.81|4328.81|4329.12|4329.12|4329.12|4329.12|4328.81|4328.81|0
1641546550000|2022-01-07 09:09:10|4328.81|4328.81|4328.72|4328.72|4328.81|4328.81|4328.72|4328.72|0
1641546560000|2022-01-07 09:09:20|4329.34|4329.34|4329.34|4329.34|4329.34|4329.34|4329.34|4329.34|0
1641546570000|2022-01-07 09:09:30|4329.65|4329.65|4330.11|4330.11|4330.11|4330.11|4329.65|4329.65|0
1641546590000|2022-01-07 09:09:50|4330.21|4330.21|4330.18|4330.18|4330.23|4330.23|4330.18|4330.18|0
1641546600000|2022-01-07 09:10:00|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|0
1641546610000|2022-01-07 09:10:10|4329.25|4329.25|4328.94|4328.94|4329.25|4329.25|4328.94|4328.94|0
1641546620000|2022-01-07 09:10:20|4329.25|4329.25|4329.56|4329.56|4329.87|4329.87|4329.25|4329.25|0
1641546630000|2022-01-07 09:10:30|4329.52|4329.52|4330.51|4330.51|4330.51|4330.51|4329.52|4329.52|0
1641546640000|2022-01-07 09:10:40|4330.79|4330.79|4330.79|4330.79|4330.79|4330.79|4330.79|4330.79|0
1641546650000|2022-01-07 09:10:50|4330.85|4330.85|4330.97|4330.97|4330.97|4330.97|4330.85|4330.85|0
1641546660000|2022-01-07 09:11:00|4330.81|4330.81|4330.81|4330.81|4330.81|4330.81|4330.81|4330.81|0
1641546670000|2022-01-07 09:11:10|4332.06|4332.06|4331.96|4331.96|4332.06|4332.06|4331.96|4331.96|0
1641546680000|2022-01-07 09:11:20|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|0
1641546690000|2022-01-07 09:11:30|4332.74|4332.74|4333.11|4333.11|4333.11|4333.11|4332.74|4332.74|0
1641546700000|2022-01-07 09:11:40|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|0
1641546710000|2022-01-07 09:11:50|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|4332.92|4332.92|0
1641546720000|2022-01-07 09:12:00|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|0
1641546760000|2022-01-07 09:12:40|4333.46|4333.46|4333.46|4333.46|4333.46|4333.46|4333.37|4333.37|0
1641546770000|2022-01-07 09:12:50|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|0
1641546780000|2022-01-07 09:13:00|4333.46|4333.46|4333.82|4333.82|4333.82|4333.82|4333.46|4333.46|0
1641546790000|2022-01-07 09:13:10|4333.88|4333.88|4333.82|4333.82|4333.88|4333.88|4333.82|4333.82|0
1641546800000|2022-01-07 09:13:20|4334.29|4334.29|4334.41|4334.41|4334.41|4334.41|4334.29|4334.29|0
1641546810000|2022-01-07 09:13:30|4334.35|4334.35|4334.04|4334.04|4334.35|4334.35|4334.04|4334.04|0
1641546830000|2022-01-07 09:13:50|4334.36|4334.36|4334.95|4334.95|4335|4335|4334.36|4334.36|0
1641546840000|2022-01-07 09:14:00|4334.89|4334.89|4335.26|4335.26|4335.26|4335.26|4334.89|4334.89|0
1641546850000|2022-01-07 09:14:10|4334.95|4334.95|4334.95|4334.95|4334.95|4334.95|4334.95|4334.95|0
1641546860000|2022-01-07 09:14:20|4334.64|4334.64|4334.49|4334.49|4334.64|4334.64|4334.49|4334.49|0
1641546870000|2022-01-07 09:14:30|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|0
1641546880000|2022-01-07 09:14:40|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|0
1641546890000|2022-01-07 09:14:50|4333.68|4333.68|4333.37|4333.37|4333.68|4333.68|4333.37|4333.37|0
1641546900000|2022-01-07 09:15:00|4332.9|4332.9|4333.06|4333.06|4333.06|4333.06|4332.9|4332.9|0
1641546910000|2022-01-07 09:15:10|4332.97|4332.97|4332.97|4332.97|4332.97|4332.97|4332.97|4332.97|0
1641546920000|2022-01-07 09:15:20|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|0
1641546930000|2022-01-07 09:15:30|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|0
1641546940000|2022-01-07 09:15:40|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|0
1641546950000|2022-01-07 09:15:50|4331.95|4331.95|4331.5|4331.5|4331.95|4331.95|4331.5|4331.5|0
1641546960000|2022-01-07 09:16:00|4331.35|4331.35|4331.17|4331.17|4331.35|4331.35|4331.07|4331.07|0
1641546970000|2022-01-07 09:16:10|4331.79|4331.79|4331.79|4331.79|4331.79|4331.79|4331.79|4331.79|0
1641546980000|2022-01-07 09:16:20|4331.71|4331.71|4331.52|4331.52|4331.71|4331.71|4331.48|4331.48|0
1641546990000|2022-01-07 09:16:30|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|0
1641547000000|2022-01-07 09:16:40|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|0
1641547020000|2022-01-07 09:17:00|4330.67|4330.67|4330.55|4330.55|4330.67|4330.67|4330.55|4330.55|0
1641547030000|2022-01-07 09:17:10|4330.86|4330.86|4331.36|4331.36|4331.36|4331.36|4330.86|4330.86|0
1641547040000|2022-01-07 09:17:20|4331.05|4331.05|4331.05|4331.05|4331.05|4331.05|4331.05|4331.05|0
1641547050000|2022-01-07 09:17:30|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|0
1641547060000|2022-01-07 09:17:40|4330.95|4330.95|4330.84|4330.84|4331.01|4331.01|4330.84|4330.84|0
1641547070000|2022-01-07 09:17:50|4330.64|4330.64|4330.5|4330.5|4330.64|4330.64|4330.5|4330.5|0
1641547080000|2022-01-07 09:18:00|4330.65|4330.65|4330.75|4330.75|4330.75|4330.75|4330.63|4330.63|0
1641547100000|2022-01-07 09:18:20|4331.06|4331.06|4331.08|4331.08|4331.08|4331.08|4331.06|4331.06|0
1641547110000|2022-01-07 09:18:30|4330.77|4330.77|4330.59|4330.59|4330.77|4330.77|4330.59|4330.59|0
1641547120000|2022-01-07 09:18:40|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|0
1641547140000|2022-01-07 09:19:00|4331.05|4331.05|4331.36|4331.36|4331.36|4331.36|4331.05|4331.05|0
1641547150000|2022-01-07 09:19:10|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|0
1641547160000|2022-01-07 09:19:20|4330.92|4330.92|4331.7|4331.7|4331.7|4331.7|4330.92|4330.92|0
1641547170000|2022-01-07 09:19:30|4331.79|4331.79|4332.5|4332.5|4332.5|4332.5|4331.79|4331.79|0
1641547180000|2022-01-07 09:19:40|4332.6|4332.6|4332.36|4332.36|4332.6|4332.6|4332.36|4332.36|0
1641547190000|2022-01-07 09:19:50|4332.4|4332.4|4332.4|4332.4|4332.4|4332.4|4332.4|4332.4|0
1641547200000|2022-01-07 09:20:00|4333.34|4333.34|4333.43|4333.43|4333.43|4333.43|4333.34|4333.34|0
1641547210000|2022-01-07 09:20:10|4333.12|4333.12|4333.12|4333.12|4333.74|4333.74|4333.12|4333.12|0
1641547220000|2022-01-07 09:20:20|4333.43|4333.43|4333.12|4333.12|4333.43|4333.43|4333.12|4333.12|0
1641547230000|2022-01-07 09:20:30|4333.43|4333.43|4333.41|4333.41|4333.5|4333.5|4333.41|4333.41|0
1641547260000|2022-01-07 09:21:00|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|0
1641547290000|2022-01-07 09:21:30|4333.78|4333.78|4334.5|4334.5|4334.5|4334.5|4333.78|4333.78|0
1641547300000|2022-01-07 09:21:40|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|0
1641547310000|2022-01-07 09:21:50|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|0
1641547320000|2022-01-07 09:22:00|4334.03|4334.03|4333.63|4333.63|4334.03|4334.03|4333.63|4333.63|0
1641547330000|2022-01-07 09:22:10|4333.49|4333.49|4332.25|4332.25|4333.49|4333.49|4332.25|4332.25|0
1641547340000|2022-01-07 09:22:20|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|0
1641547350000|2022-01-07 09:22:30|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|0
1641547360000|2022-01-07 09:22:40|4332.87|4332.87|4332.25|4332.25|4332.87|4332.87|4332.25|4332.25|0
1641547370000|2022-01-07 09:22:50|4332.34|4332.34|4332.03|4332.03|4332.34|4332.34|4332.03|4332.03|0
1641547380000|2022-01-07 09:23:00|4332.39|4332.39|4332.39|4332.39|4332.39|4332.39|4332.39|4332.39|0
1641547410000|2022-01-07 09:23:30|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|0
1641547420000|2022-01-07 09:23:40|4331.92|4331.92|4331.3|4331.3|4331.92|4331.92|4331.3|4331.3|0
1641547440000|2022-01-07 09:24:00|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|0
1641547450000|2022-01-07 09:24:10|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|0
1641547460000|2022-01-07 09:24:20|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|0
1641547470000|2022-01-07 09:24:30|4331.03|4331.03|4330.84|4330.84|4331.03|4331.03|4330.84|4330.84|0
1641547480000|2022-01-07 09:24:40|4330.91|4330.91|4330.4|4330.4|4330.91|4330.91|4330.4|4330.4|0
1641547500000|2022-01-07 09:25:00|4330.72|4330.72|4331.15|4331.15|4331.15|4331.15|4330.72|4330.72|0
1641547510000|2022-01-07 09:25:10|4331.24|4331.24|4331.91|4331.91|4331.91|4331.91|4331.24|4331.24|0
1641547520000|2022-01-07 09:25:20|4331.76|4331.76|4331.45|4331.45|4331.76|4331.76|4331.45|4331.45|0
1641547540000|2022-01-07 09:25:40|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|0
1641547550000|2022-01-07 09:25:50|4331.21|4331.21|4330.85|4330.85|4331.21|4331.21|4330.85|4330.85|0
1641547580000|2022-01-07 09:26:20|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|0
1641547590000|2022-01-07 09:26:30|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|4330.54|4330.54|0
1641547610000|2022-01-07 09:26:50|4331.16|4331.16|4331.42|4331.42|4331.42|4331.42|4331.1|4331.1|0
1641547630000|2022-01-07 09:27:10|4331.26|4331.26|4330.64|4330.64|4331.26|4331.26|4330.64|4330.64|0
1641547640000|2022-01-07 09:27:20|4330.48|4330.48|4330.48|4330.48|4330.48|4330.48|4330.48|4330.48|0
1641547650000|2022-01-07 09:27:30|4330.44|4330.44|4330.44|4330.44|4330.44|4330.44|4330.44|4330.44|0
1641547660000|2022-01-07 09:27:40|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|0
1641547670000|2022-01-07 09:27:50|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|0
1641547680000|2022-01-07 09:28:00|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|0
1641547690000|2022-01-07 09:28:10|4330.84|4330.84|4330.91|4330.91|4330.91|4330.91|4330.84|4330.84|0
1641547700000|2022-01-07 09:28:20|4330.6|4330.6|4329.55|4329.55|4330.6|4330.6|4329.55|4329.55|0
1641547730000|2022-01-07 09:28:50|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|0
1641547740000|2022-01-07 09:29:00|4329.44|4329.44|4329.28|4329.28|4329.44|4329.44|4329.28|4329.28|0
1641547750000|2022-01-07 09:29:10|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|0
1641547760000|2022-01-07 09:29:20|4329.28|4329.28|4329.03|4329.03|4329.28|4329.28|4329.03|4329.03|0
1641547770000|2022-01-07 09:29:30|4328.86|4328.86|4328.74|4328.74|4328.86|4328.86|4328.74|4328.74|0
1641547780000|2022-01-07 09:29:40|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|0
1641547790000|2022-01-07 09:29:50|4328.3|4328.3|4328.4|4328.4|4328.4|4328.4|4328.3|4328.3|0
1641547800000|2022-01-07 09:30:00|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|0
1641547810000|2022-01-07 09:30:10|4328.61|4328.61|4328.67|4328.67|4328.67|4328.67|4328.61|4328.61|0
1641547830000|2022-01-07 09:30:30|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|0
1641547850000|2022-01-07 09:30:50|4329.45|4329.45|4329.6|4329.6|4329.6|4329.6|4329.45|4329.45|0
1641547870000|2022-01-07 09:31:10|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|0
1641547880000|2022-01-07 09:31:20|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|0
1641547920000|2022-01-07 09:32:00|4328.71|4328.71|4329|4329|4329|4329|4328.71|4328.71|0
1641547940000|2022-01-07 09:32:20|4329.16|4329.16|4329.16|4329.16|4329.16|4329.16|4329.16|4329.16|0
1641547950000|2022-01-07 09:32:30|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|0
1641547960000|2022-01-07 09:32:40|4330.28|4330.28|4330.28|4330.28|4330.28|4330.28|4330.28|4330.28|0
1641548000000|2022-01-07 09:33:20|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|0
1641548010000|2022-01-07 09:33:30|4329.97|4329.97|4330.12|4330.12|4330.12|4330.12|4329.97|4329.97|0
1641548020000|2022-01-07 09:33:40|4330.21|4330.21|4329.88|4329.88|4330.21|4330.21|4329.88|4329.88|0
1641548030000|2022-01-07 09:33:50|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|0
1641548040000|2022-01-07 09:34:00|4329.29|4329.29|4329.14|4329.14|4329.29|4329.29|4329.14|4329.14|0
1641548050000|2022-01-07 09:34:10|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|0
1641548060000|2022-01-07 09:34:20|4328.73|4328.73|4329.27|4329.27|4329.27|4329.27|4328.64|4328.64|0
1641548070000|2022-01-07 09:34:30|4329.36|4329.36|4329.29|4329.29|4329.43|4329.43|4329.29|4329.29|0
1641548080000|2022-01-07 09:34:40|4328.66|4328.66|4328.66|4328.66|4328.66|4328.66|4328.66|4328.66|0
1641548090000|2022-01-07 09:34:50|4328.86|4328.86|4328.83|4328.83|4328.86|4328.86|4328.83|4328.83|0
1641548120000|2022-01-07 09:35:20|4328.52|4328.52|4327.5|4327.5|4328.52|4328.52|4327.5|4327.5|0
1641548130000|2022-01-07 09:35:30|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|0
1641548140000|2022-01-07 09:35:40|4327.46|4327.46|4327.77|4327.77|4327.77|4327.77|4327.46|4327.46|0
1641548150000|2022-01-07 09:35:50|4327.79|4327.79|4328|4328|4328|4328|4327.79|4327.79|0
1641548160000|2022-01-07 09:36:00|4328.31|4328.31|4328.4|4328.4|4328.4|4328.4|4328.31|4328.31|0
1641548180000|2022-01-07 09:36:20|4328.22|4328.22|4328.31|4328.31|4328.31|4328.31|4328.22|4328.22|0
1641548190000|2022-01-07 09:36:30|4328.35|4328.35|4328.51|4328.51|4328.51|4328.51|4328.35|4328.35|0
1641548200000|2022-01-07 09:36:40|4328.42|4328.42|4328.42|4328.42|4328.42|4328.42|4328.42|4328.42|0
1641548210000|2022-01-07 09:36:50|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|0
1641548220000|2022-01-07 09:37:00|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|0
1641548260000|2022-01-07 09:37:40|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|0
1641548270000|2022-01-07 09:37:50|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|0
1641548290000|2022-01-07 09:38:10|4329.6|4329.6|4329.44|4329.44|4329.6|4329.6|4329.44|4329.44|0
1641548300000|2022-01-07 09:38:20|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|0
1641548310000|2022-01-07 09:38:30|4329.81|4329.81|4330|4330|4330|4330|4329.81|4329.81|0
1641548330000|2022-01-07 09:38:50|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|0
1641548340000|2022-01-07 09:39:00|4330|4330|4330.68|4330.68|4330.68|4330.68|4330|4330|0
1641548350000|2022-01-07 09:39:10|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|0
1641548360000|2022-01-07 09:39:20|4332.08|4332.08|4332.12|4332.12|4332.12|4332.12|4332.08|4332.08|0
1641548370000|2022-01-07 09:39:30|4332.27|4332.27|4332.12|4332.12|4332.27|4332.27|4332.12|4332.12|0
1641548380000|2022-01-07 09:39:40|4332.43|4332.43|4331.5|4331.5|4332.43|4332.43|4331.5|4331.5|0
1641548400000|2022-01-07 09:40:00|4331.81|4331.81|4332.58|4332.58|4332.58|4332.58|4331.81|4331.81|0
1641548410000|2022-01-07 09:40:10|4332.54|4332.54|4332.54|4332.54|4332.54|4332.54|4332.54|4332.54|0
1641548430000|2022-01-07 09:40:30|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|0
1641548440000|2022-01-07 09:40:40|4333.28|4333.28|4333.56|4333.56|4333.56|4333.56|4333.25|4333.25|0
1641548460000|2022-01-07 09:41:00|4333.5|4333.5|4333.5|4333.5|4333.5|4333.5|4333.5|4333.5|0
1641548470000|2022-01-07 09:41:10|4334.27|4334.27|4335.36|4335.36|4335.36|4335.36|4334.27|4334.27|0
1641548490000|2022-01-07 09:41:30|4335.2|4335.2|4335.36|4335.36|4335.36|4335.36|4335.2|4335.2|0
1641548500000|2022-01-07 09:41:40|4334.74|4334.74|4333.85|4333.85|4334.74|4334.74|4333.85|4333.85|0
1641548510000|2022-01-07 09:41:50|4333.54|4333.54|4333.43|4333.43|4333.61|4333.61|4333.43|4333.43|0
1641548520000|2022-01-07 09:42:00|4333.25|4333.25|4333.1|4333.1|4333.25|4333.25|4333.1|4333.1|0
1641548540000|2022-01-07 09:42:20|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|0
1641548550000|2022-01-07 09:42:30|4332.91|4332.91|4333.22|4333.22|4333.22|4333.22|4332.91|4332.91|0
1641548580000|2022-01-07 09:43:00|4333.53|4333.53|4333.84|4333.84|4333.84|4333.84|4333.53|4333.53|0
1641548590000|2022-01-07 09:43:10|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|0
1641548600000|2022-01-07 09:43:20|4334.61|4334.61|4334.61|4334.61|4334.61|4334.61|4334.61|4334.61|0
1641548610000|2022-01-07 09:43:30|4334.3|4334.3|4334.27|4334.27|4334.43|4334.43|4334.02|4334.02|0
1641548620000|2022-01-07 09:43:40|4334.58|4334.58|4334.89|4334.89|4334.89|4334.89|4334.58|4334.58|0
1641548640000|2022-01-07 09:44:00|4334.72|4334.72|4334.46|4334.46|4334.77|4334.77|4334.46|4334.46|0
1641548660000|2022-01-07 09:44:20|4334.56|4334.56|4334|4334|4334.87|4334.87|4334|4334|0
1641548680000|2022-01-07 09:44:40|4333.69|4333.69|4333.07|4333.07|4333.69|4333.69|4333.07|4333.07|0
1641548690000|2022-01-07 09:44:50|4333.38|4333.38|4333.14|4333.14|4333.38|4333.38|4332.83|4332.83|0
1641548700000|2022-01-07 09:45:00|4333.26|4333.26|4333.26|4333.26|4333.26|4333.26|4333.26|4333.26|0
1641548710000|2022-01-07 09:45:10|4333.18|4333.18|4332.89|4332.89|4333.18|4333.18|4332.89|4332.89|0
1641548720000|2022-01-07 09:45:20|4332.73|4332.73|4332.42|4332.42|4332.73|4332.73|4332.11|4332.11|0
1641548730000|2022-01-07 09:45:30|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|0
1641548750000|2022-01-07 09:45:50|4332.93|4332.93|4333.09|4333.09|4333.09|4333.09|4332.87|4332.87|0
1641548760000|2022-01-07 09:46:00|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|0
1641548790000|2022-01-07 09:46:30|4333.4|4333.4|4333.49|4333.49|4333.49|4333.49|4333.4|4333.4|0
1641548800000|2022-01-07 09:46:40|4333.4|4333.4|4333.04|4333.04|4333.4|4333.4|4333.04|4333.04|0
1641548810000|2022-01-07 09:46:50|4333.14|4333.14|4333.07|4333.07|4333.17|4333.17|4333.07|4333.07|0
1641548820000|2022-01-07 09:47:00|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|0
1641548830000|2022-01-07 09:47:10|4333.07|4333.07|4332.76|4332.76|4333.07|4333.07|4332.76|4332.76|0
1641548840000|2022-01-07 09:47:20|4332.45|4332.45|4332.3|4332.3|4332.45|4332.45|4332.3|4332.3|0
1641548850000|2022-01-07 09:47:30|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|0
1641548860000|2022-01-07 09:47:40|4332.41|4332.41|4332.47|4332.47|4332.47|4332.47|4332.1|4332.1|0
1641548870000|2022-01-07 09:47:50|4332.37|4332.37|4332.42|4332.42|4332.42|4332.42|4332.37|4332.37|0
1641548880000|2022-01-07 09:48:00|4332.48|4332.48|4332.64|4332.64|4332.68|4332.68|4332.48|4332.48|0
1641548890000|2022-01-07 09:48:10|4332.74|4332.74|4332.14|4332.14|4332.74|4332.74|4331.98|4331.98|0
1641548900000|2022-01-07 09:48:20|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|0
1641548910000|2022-01-07 09:48:30|4331.7|4331.7|4331.48|4331.48|4331.79|4331.79|4331.48|4331.48|0
1641548920000|2022-01-07 09:48:40|4331.5|4331.5|4332.13|4332.13|4332.13|4332.13|4331.35|4331.35|0
1641548930000|2022-01-07 09:48:50|4332.22|4332.22|4332.47|4332.47|4332.53|4332.53|4332.22|4332.22|0
1641548940000|2022-01-07 09:49:00|4332.51|4332.51|4331.54|4331.54|4332.51|4332.51|4331.54|4331.54|0
1641548950000|2022-01-07 09:49:10|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|0
1641548970000|2022-01-07 09:49:30|4331.49|4331.49|4331.13|4331.13|4331.49|4331.49|4331.13|4331.13|0
1641548980000|2022-01-07 09:49:40|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|0
1641548990000|2022-01-07 09:49:50|4330.72|4330.72|4330.72|4330.72|4330.72|4330.72|4330.72|4330.72|0
1641549000000|2022-01-07 09:50:00|4331.04|4331.04|4330.72|4330.72|4331.04|4331.04|4330.72|4330.72|0
1641549010000|2022-01-07 09:50:10|4330.88|4330.88|4330.72|4330.72|4330.88|4330.88|4330.72|4330.72|0
1641549020000|2022-01-07 09:50:20|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|0
1641549030000|2022-01-07 09:50:30|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|0
1641549040000|2022-01-07 09:50:40|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|0
1641549050000|2022-01-07 09:50:50|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|0
1641549060000|2022-01-07 09:51:00|4330.64|4330.64|4330.64|4330.64|4330.7|4330.7|4330.64|4330.64|0
1641549070000|2022-01-07 09:51:10|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|0
1641549080000|2022-01-07 09:51:20|4330.89|4330.89|4330.58|4330.58|4330.89|4330.89|4330.58|4330.58|0
1641549110000|2022-01-07 09:51:50|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|0
1641549120000|2022-01-07 09:52:00|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|0
1641549130000|2022-01-07 09:52:10|4329.8|4329.8|4329.9|4329.9|4329.9|4329.9|4329.8|4329.8|0
1641549140000|2022-01-07 09:52:20|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|0
1641549160000|2022-01-07 09:52:40|4330.61|4330.61|4330.61|4330.61|4330.61|4330.61|4330.61|4330.61|0
1641549170000|2022-01-07 09:52:50|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|0
1641549180000|2022-01-07 09:53:00|4331.14|4331.14|4331.02|4331.02|4331.45|4331.45|4331.02|4331.02|0
1641549200000|2022-01-07 09:53:20|4330.87|4330.87|4330.25|4330.25|4330.87|4330.87|4330.25|4330.25|0
1641549210000|2022-01-07 09:53:30|4330.21|4330.21|4330.21|4330.21|4330.21|4330.21|4330.21|4330.21|0
1641549220000|2022-01-07 09:53:40|4330.44|4330.44|4330.63|4330.63|4330.63|4330.63|4330.44|4330.44|0
1641549230000|2022-01-07 09:53:50|4330.72|4330.72|4330.72|4330.72|4330.72|4330.72|4330.72|4330.72|0
1641549240000|2022-01-07 09:54:00|4330.66|4330.66|4330.29|4330.29|4330.66|4330.66|4330.29|4330.29|0
1641549250000|2022-01-07 09:54:10|4330.6|4330.6|4330.64|4330.64|4330.64|4330.64|4330.6|4330.6|0
1641549260000|2022-01-07 09:54:20|4330.74|4330.74|4330.89|4330.89|4330.89|4330.89|4330.74|4330.74|0
1641549270000|2022-01-07 09:54:30|4330.49|4330.49|4330.45|4330.45|4330.49|4330.49|4330.45|4330.45|0
1641549280000|2022-01-07 09:54:40|4330.4|4330.4|4330.31|4330.31|4330.4|4330.4|4330.31|4330.31|0
1641549290000|2022-01-07 09:54:50|4329.69|4329.69|4329.63|4329.63|4329.69|4329.69|4329.63|4329.63|0
1641549300000|2022-01-07 09:55:00|4329.48|4329.48|4329.11|4329.11|4329.48|4329.48|4329.11|4329.11|0
1641549320000|2022-01-07 09:55:20|4328.8|4328.8|4328.86|4328.86|4328.86|4328.86|4328.8|4328.8|0
1641549330000|2022-01-07 09:55:30|4328.74|4328.74|4328.49|4328.49|4328.74|4328.74|4328.49|4328.49|0
1641549340000|2022-01-07 09:55:40|4328.54|4328.54|4328.58|4328.58|4328.59|4328.59|4328.28|4328.28|0
1641549350000|2022-01-07 09:55:50|4328.54|4328.54|4328.66|4328.66|4328.72|4328.72|4328.54|4328.54|0
1641549360000|2022-01-07 09:56:00|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|0
1641549370000|2022-01-07 09:56:10|4329.05|4329.05|4329|4329|4329.05|4329.05|4329|4329|0
1641549400000|2022-01-07 09:56:40|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|0
1641549410000|2022-01-07 09:56:50|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|0
1641549420000|2022-01-07 09:57:00|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|0
1641549430000|2022-01-07 09:57:10|4329.31|4329.31|4329.13|4329.13|4329.31|4329.31|4329.13|4329.13|0
1641549450000|2022-01-07 09:57:30|4329.18|4329.18|4329.26|4329.26|4329.33|4329.33|4329.18|4329.18|0
1641549460000|2022-01-07 09:57:40|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|0
1641549470000|2022-01-07 09:57:50|4328.86|4328.86|4328.7|4328.7|4328.86|4328.86|4328.7|4328.7|0
1641549480000|2022-01-07 09:58:00|4329.32|4329.32|4329.63|4329.63|4329.63|4329.63|4329.32|4329.32|0
1641549510000|2022-01-07 09:58:30|4330.1|4330.1|4330|4330|4330.1|4330.1|4329.94|4329.94|0
1641549520000|2022-01-07 09:58:40|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|0
1641549530000|2022-01-07 09:58:50|4329.85|4329.85|4329.65|4329.65|4329.85|4329.85|4329.34|4329.34|0
1641549540000|2022-01-07 09:59:00|4329.71|4329.71|4329.99|4329.99|4330.08|4330.08|4329.71|4329.71|0
1641549550000|2022-01-07 09:59:10|4330.3|4330.3|4330.39|4330.39|4330.39|4330.39|4330.3|4330.3|0
1641549560000|2022-01-07 09:59:20|4330.3|4330.3|4330.89|4330.89|4330.89|4330.89|4330.18|4330.18|0
1641549570000|2022-01-07 09:59:30|4330.58|4330.58|4331.26|4331.26|4331.26|4331.26|4330.58|4330.58|0
1641549590000|2022-01-07 09:59:50|4331.2|4331.2|4331.36|4331.36|4331.36|4331.36|4331.2|4331.2|0
1641549600000|2022-01-07 10:00:00|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|0
1641549610000|2022-01-07 10:00:10|4331.98|4331.98|4332.29|4332.29|4332.29|4332.29|4331.98|4331.98|0
1641549620000|2022-01-07 10:00:20|4331.98|4331.98|4331.71|4331.71|4331.98|4331.98|4331.71|4331.71|0
1641549630000|2022-01-07 10:00:30|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|0
1641549640000|2022-01-07 10:00:40|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|0
1641549650000|2022-01-07 10:00:50|4332.05|4332.05|4332.23|4332.23|4332.23|4332.23|4332.05|4332.05|0
1641549660000|2022-01-07 10:01:00|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|0
1641549670000|2022-01-07 10:01:10|4332.57|4332.57|4332.16|4332.16|4332.57|4332.57|4332.16|4332.16|0
1641549680000|2022-01-07 10:01:20|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|0
1641549690000|2022-01-07 10:01:30|4332.01|4332.01|4331.69|4331.69|4332.01|4332.01|4331.69|4331.69|0
1641549700000|2022-01-07 10:01:40|4331.64|4331.64|4331.69|4331.69|4331.69|4331.69|4331.64|4331.64|0
1641549710000|2022-01-07 10:01:50|4331.38|4331.38|4331.74|4331.74|4331.74|4331.74|4331.38|4331.38|0
1641549720000|2022-01-07 10:02:00|4331.12|4331.12|4331.89|4331.89|4331.89|4331.89|4331.12|4331.12|0
1641549730000|2022-01-07 10:02:10|4331.77|4331.77|4331.72|4331.72|4331.77|4331.77|4331.66|4331.66|0
1641549740000|2022-01-07 10:02:20|4331.67|4331.67|4331.98|4331.98|4331.98|4331.98|4331.67|4331.67|0
1641549750000|2022-01-07 10:02:30|4331.92|4331.92|4332.05|4332.05|4332.05|4332.05|4331.92|4331.92|0
1641549760000|2022-01-07 10:02:40|4332.67|4332.67|4332.67|4332.67|4332.67|4332.67|4332.67|4332.67|0
1641549810000|2022-01-07 10:03:30|4332.58|4332.58|4332.24|4332.24|4332.58|4332.58|4331.8|4331.8|0
1641549820000|2022-01-07 10:03:40|4332.86|4332.86|4332.74|4332.74|4333.17|4333.17|4332.74|4332.74|0
1641549840000|2022-01-07 10:04:00|4332.55|4332.55|4332.53|4332.53|4332.55|4332.55|4332.53|4332.53|0
1641549850000|2022-01-07 10:04:10|4332.65|4332.65|4332.8|4332.8|4332.8|4332.8|4332.65|4332.65|0
1641549860000|2022-01-07 10:04:20|4332.71|4332.71|4332.71|4332.71|4332.71|4332.71|4332.61|4332.61|0
1641549870000|2022-01-07 10:04:30|4333.02|4333.02|4333.17|4333.17|4333.17|4333.17|4333.02|4333.02|0
1641549900000|2022-01-07 10:05:00|4333.48|4333.48|4333.66|4333.66|4333.66|4333.66|4333.48|4333.48|0
1641549910000|2022-01-07 10:05:10|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|0
1641549920000|2022-01-07 10:05:20|4333.66|4333.66|4333.51|4333.51|4333.66|4333.66|4333.51|4333.51|0
1641549930000|2022-01-07 10:05:30|4333.6|4333.6|4333.88|4333.88|4333.88|4333.88|4333.6|4333.6|0
1641549960000|2022-01-07 10:06:00|4333.69|4333.69|4333.51|4333.51|4333.69|4333.69|4333.51|4333.51|0
1641549980000|2022-01-07 10:06:20|4333.57|4333.57|4333.63|4333.63|4333.63|4333.63|4333.57|4333.57|0
1641549990000|2022-01-07 10:06:30|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|0
1641550000000|2022-01-07 10:06:40|4334.33|4334.33|4334.35|4334.35|4334.35|4334.35|4334.33|4334.33|0
1641550020000|2022-01-07 10:07:00|4334.66|4334.66|4334.82|4334.82|4334.82|4334.82|4334.66|4334.66|0
1641550030000|2022-01-07 10:07:10|4334.88|4334.88|4335.76|4335.76|4335.76|4335.76|4334.88|4334.88|0
1641550040000|2022-01-07 10:07:20|4336.04|4336.04|4336.66|4336.66|4336.66|4336.66|4336.04|4336.04|0
1641550050000|2022-01-07 10:07:30|4336.5|4336.5|4336.54|4336.54|4336.54|4336.54|4336.5|4336.5|0
1641550060000|2022-01-07 10:07:40|4336.39|4336.39|4335.85|4335.85|4336.39|4336.39|4335.85|4335.85|0
1641550070000|2022-01-07 10:07:50|4336.16|4336.16|4336.16|4336.16|4336.16|4336.16|4336.16|4336.16|0
1641550080000|2022-01-07 10:08:00|4336.25|4336.25|4336.25|4336.25|4336.25|4336.25|4336.25|4336.25|0
1641550100000|2022-01-07 10:08:20|4336.19|4336.19|4336.27|4336.27|4336.27|4336.27|4336.19|4336.19|0
1641550110000|2022-01-07 10:08:30|4335.96|4335.96|4335.96|4335.96|4335.96|4335.96|4335.96|4335.96|0
1641550130000|2022-01-07 10:08:50|4336.08|4336.08|4336.36|4336.36|4336.45|4336.45|4336.08|4336.08|0
1641550140000|2022-01-07 10:09:00|4336.51|4336.51|4336.79|4336.79|4336.82|4336.82|4336.51|4336.51|0
1641550150000|2022-01-07 10:09:10|4336.91|4336.91|4337.12|4337.12|4337.12|4337.12|4336.81|4336.81|0
1641550160000|2022-01-07 10:09:20|4336.81|4336.81|4337.12|4337.12|4337.12|4337.12|4336.81|4336.81|0
1641550190000|2022-01-07 10:09:50|4337.17|4337.17|4337.2|4337.2|4337.2|4337.2|4337.17|4337.17|0
1641550200000|2022-01-07 10:10:00|4337.1|4337.1|4336.76|4336.76|4337.1|4337.1|4336.64|4336.64|0
1641550220000|2022-01-07 10:10:20|4337.07|4337.07|4337.07|4337.07|4337.07|4337.07|4337.07|4337.07|0
1641550260000|2022-01-07 10:11:00|4337.23|4337.23|4337.32|4337.32|4337.41|4337.41|4337.23|4337.23|0
1641550270000|2022-01-07 10:11:10|4337.37|4337.37|4337.37|4337.37|4337.37|4337.37|4337.37|4337.37|0
1641550290000|2022-01-07 10:11:30|4336.59|4336.59|4336.54|4336.54|4336.59|4336.59|4336.54|4336.54|0
1641550330000|2022-01-07 10:12:10|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|0
1641550360000|2022-01-07 10:12:40|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|0
1641550370000|2022-01-07 10:12:50|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|0
1641550400000|2022-01-07 10:13:20|4336.86|4336.86|4337.27|4337.27|4337.27|4337.27|4336.86|4336.86|0
1641550430000|2022-01-07 10:13:50|4337.32|4337.32|4337.28|4337.28|4337.32|4337.32|4337.28|4337.28|0
1641550440000|2022-01-07 10:14:00|4337.37|4337.37|4337.17|4337.17|4337.37|4337.37|4337.17|4337.17|0
1641550450000|2022-01-07 10:14:10|4337.15|4337.15|4337.15|4337.15|4337.15|4337.15|4337.15|4337.15|0
1641550460000|2022-01-07 10:14:20|4337.22|4337.22|4336.45|4336.45|4337.22|4337.22|4336.45|4336.45|0
1641550470000|2022-01-07 10:14:30|4336.14|4336.14|4336.45|4336.45|4336.45|4336.45|4336.14|4336.14|0
1641550480000|2022-01-07 10:14:40|4336.27|4336.27|4336.64|4336.64|4336.64|4336.64|4336.27|4336.27|0
1641550490000|2022-01-07 10:14:50|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|0
1641550500000|2022-01-07 10:15:00|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|0
1641550510000|2022-01-07 10:15:10|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|0
1641550520000|2022-01-07 10:15:20|4336.57|4336.57|4336.19|4336.19|4336.57|4336.57|4336.19|4336.19|0
1641550530000|2022-01-07 10:15:30|4336.31|4336.31|4336.31|4336.31|4336.31|4336.31|4336.31|4336.31|0
1641550540000|2022-01-07 10:15:40|4336|4336|4336.31|4336.31|4336.31|4336.31|4336|4336|0
1641550560000|2022-01-07 10:16:00|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|0
1641550570000|2022-01-07 10:16:10|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|0
1641550580000|2022-01-07 10:16:20|4336.64|4336.64|4336.95|4336.95|4336.95|4336.95|4336.64|4336.64|0
1641550600000|2022-01-07 10:16:40|4337.1|4337.1|4336.8|4336.8|4337.1|4337.1|4336.8|4336.8|0
1641550610000|2022-01-07 10:16:50|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|0
1641550620000|2022-01-07 10:17:00|4335.82|4335.82|4336.17|4336.17|4336.17|4336.17|4335.82|4335.82|0
1641550630000|2022-01-07 10:17:10|4336.2|4336.2|4336.32|4336.32|4336.32|4336.32|4336.2|4336.2|0
1641550640000|2022-01-07 10:17:20|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|0
1641550650000|2022-01-07 10:17:30|4336.56|4336.56|4336.47|4336.47|4336.56|4336.56|4336.47|4336.47|0
1641550660000|2022-01-07 10:17:40|4336.56|4336.56|4337.19|4337.19|4337.19|4337.19|4336.56|4336.56|0
1641550670000|2022-01-07 10:17:50|4336.88|4336.88|4336.75|4336.75|4336.88|4336.88|4336.75|4336.75|0
1641550680000|2022-01-07 10:18:00|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|0
1641550710000|2022-01-07 10:18:30|4336.2|4336.2|4336.2|4336.2|4336.2|4336.2|4336.2|4336.2|0
1641550720000|2022-01-07 10:18:40|4336.17|4336.17|4336.37|4336.37|4336.37|4336.37|4336.07|4336.07|0
1641550730000|2022-01-07 10:18:50|4336.22|4336.22|4336.53|4336.53|4336.53|4336.53|4336.22|4336.22|0
1641550740000|2022-01-07 10:19:00|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|0
1641550750000|2022-01-07 10:19:10|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|0
1641550760000|2022-01-07 10:19:20|4336.4|4336.4|4336.27|4336.27|4336.4|4336.4|4335.78|4335.78|0
1641550790000|2022-01-07 10:19:50|4336.36|4336.36|4336.82|4336.82|4336.82|4336.82|4336.36|4336.36|0
1641550800000|2022-01-07 10:20:00|4336.51|4336.51|4336.15|4336.15|4336.51|4336.51|4336.15|4336.15|0
1641550810000|2022-01-07 10:20:10|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|0
1641550830000|2022-01-07 10:20:30|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|0
1641550840000|2022-01-07 10:20:40|4335.48|4335.48|4335.48|4335.48|4335.48|4335.48|4335.48|4335.48|0
1641550850000|2022-01-07 10:20:50|4335.58|4335.58|4336.2|4336.2|4336.2|4336.2|4335.58|4335.58|0
1641550860000|2022-01-07 10:21:00|4336.04|4336.04|4335.91|4335.91|4336.04|4336.04|4335.89|4335.89|0
1641550870000|2022-01-07 10:21:10|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|0
1641550910000|2022-01-07 10:21:50|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|0
1641550920000|2022-01-07 10:22:00|4337|4337|4337|4337|4337|4337|4337|4337|0
1641550930000|2022-01-07 10:22:10|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|0
1641550950000|2022-01-07 10:22:30|4337|4337|4336.88|4336.88|4337|4337|4336.88|4336.88|0
1641550960000|2022-01-07 10:22:40|4336.97|4336.97|4337.19|4337.19|4337.19|4337.19|4336.97|4336.97|0
1641550970000|2022-01-07 10:22:50|4337.65|4337.65|4337.41|4337.41|4337.65|4337.65|4337.41|4337.41|0
1641550980000|2022-01-07 10:23:00|4338.03|4338.03|4338.49|4338.49|4338.49|4338.49|4338.03|4338.03|0
1641550990000|2022-01-07 10:23:10|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|0
1641551000000|2022-01-07 10:23:20|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|0
1641551010000|2022-01-07 10:23:30|4338.24|4338.24|4338.86|4338.86|4338.86|4338.86|4338.24|4338.24|0
1641551020000|2022-01-07 10:23:40|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|0
1641551060000|2022-01-07 10:24:20|4339.27|4339.27|4339.36|4339.36|4339.36|4339.36|4339.27|4339.27|0
1641551070000|2022-01-07 10:24:30|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|0
1641551080000|2022-01-07 10:24:40|4340.07|4340.07|4339.98|4339.98|4340.07|4340.07|4339.98|4339.98|0
1641551090000|2022-01-07 10:24:50|4339.67|4339.67|4339.36|4339.36|4339.67|4339.67|4339.36|4339.36|0
1641551110000|2022-01-07 10:25:10|4339.05|4339.05|4338.8|4338.8|4339.36|4339.36|4338.8|4338.8|0
1641551140000|2022-01-07 10:25:40|4338.71|4338.71|4338.71|4338.71|4338.71|4338.71|4338.71|4338.71|0
1641551150000|2022-01-07 10:25:50|4338.55|4338.55|4337.93|4337.93|4338.55|4338.55|4337.93|4337.93|0
1641551160000|2022-01-07 10:26:00|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|0
1641551170000|2022-01-07 10:26:10|4338.37|4338.37|4338.43|4338.43|4338.47|4338.47|4338.31|4338.31|0
1641551190000|2022-01-07 10:26:30|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|0
1641551200000|2022-01-07 10:26:40|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|0
1641551210000|2022-01-07 10:26:50|4338.26|4338.26|4338.42|4338.42|4338.42|4338.42|4338.26|4338.26|0
1641551230000|2022-01-07 10:27:10|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|0
1641551240000|2022-01-07 10:27:20|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|0
1641551250000|2022-01-07 10:27:30|4337.89|4337.89|4337.89|4337.89|4337.89|4337.89|4337.89|4337.89|0
1641551260000|2022-01-07 10:27:40|4338.2|4338.2|4337.89|4337.89|4338.2|4338.2|4337.89|4337.89|0
1641551270000|2022-01-07 10:27:50|4337.83|4337.83|4337.62|4337.62|4337.83|4337.83|4337.62|4337.62|0
1641551280000|2022-01-07 10:28:00|4337.68|4337.68|4337.78|4337.78|4337.78|4337.78|4337.68|4337.68|0
1641551290000|2022-01-07 10:28:10|4337.93|4337.93|4337.93|4337.93|4337.93|4337.93|4337.93|4337.93|0
1641551320000|2022-01-07 10:28:40|4337.87|4337.87|4338.21|4338.21|4338.21|4338.21|4337.57|4337.57|0
1641551330000|2022-01-07 10:28:50|4338.15|4338.15|4338.15|4338.15|4338.15|4338.15|4338.15|4338.15|0
1641551350000|2022-01-07 10:29:10|4338.77|4338.77|4338.77|4338.77|4338.77|4338.77|4338.77|4338.77|0
1641551380000|2022-01-07 10:29:40|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|0
1641551400000|2022-01-07 10:30:00|4338.77|4338.77|4338.77|4338.77|4338.77|4338.77|4338.77|4338.77|0
1641551410000|2022-01-07 10:30:10|4338.86|4338.86|4338.95|4338.95|4338.95|4338.95|4338.86|4338.86|0
1641551440000|2022-01-07 10:30:40|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|0
1641551450000|2022-01-07 10:30:50|4339.36|4339.36|4339.23|4339.23|4339.36|4339.36|4339.05|4339.05|0
1641551460000|2022-01-07 10:31:00|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|0
1641551480000|2022-01-07 10:31:20|4339.45|4339.45|4339.26|4339.26|4339.45|4339.45|4339.26|4339.26|0
1641551490000|2022-01-07 10:31:30|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|0
1641551500000|2022-01-07 10:31:40|4338.8|4338.8|4338.49|4338.49|4338.8|4338.8|4338.18|4338.18|0
1641551510000|2022-01-07 10:31:50|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|0
1641551520000|2022-01-07 10:32:00|4338.82|4338.82|4339.56|4339.56|4339.62|4339.62|4338.82|4338.82|0
1641551530000|2022-01-07 10:32:10|4339.87|4339.87|4339.87|4339.87|4339.87|4339.87|4339.87|4339.87|0
1641551540000|2022-01-07 10:32:20|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|0
1641551560000|2022-01-07 10:32:40|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|0
1641551580000|2022-01-07 10:33:00|4339.72|4339.72|4339.41|4339.41|4339.72|4339.72|4339.41|4339.41|0
1641551590000|2022-01-07 10:33:10|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|0
1641551600000|2022-01-07 10:33:20|4338.73|4338.73|4338.21|4338.21|4338.79|4338.79|4338.21|4338.21|0
1641551610000|2022-01-07 10:33:30|4338.15|4338.15|4338.09|4338.09|4338.15|4338.15|4338.09|4338.09|0
1641551630000|2022-01-07 10:33:50|4337.78|4337.78|4337.89|4337.89|4337.89|4337.89|4337.78|4337.78|0
1641551640000|2022-01-07 10:34:00|4338.01|4338.01|4338.08|4338.08|4338.13|4338.13|4338.01|4338.01|0
1641551650000|2022-01-07 10:34:10|4338.17|4338.17|4338.8|4338.8|4338.8|4338.8|4338.17|4338.17|0
1641551690000|2022-01-07 10:34:50|4338.49|4338.49|4337.79|4337.79|4338.49|4338.49|4337.79|4337.79|0
1641551700000|2022-01-07 10:35:00|4337.48|4337.48|4337.6|4337.6|4337.6|4337.6|4337.48|4337.48|0
1641551710000|2022-01-07 10:35:10|4337.62|4337.62|4337.6|4337.6|4337.62|4337.62|4337.6|4337.6|0
1641551720000|2022-01-07 10:35:20|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|0
1641551730000|2022-01-07 10:35:30|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|0
1641551740000|2022-01-07 10:35:40|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|0
1641551750000|2022-01-07 10:35:50|4338.35|4338.35|4338.44|4338.44|4338.44|4338.44|4338.35|4338.35|0
1641551760000|2022-01-07 10:36:00|4338.29|4338.29|4338.2|4338.2|4338.29|4338.29|4338.2|4338.2|0
1641551800000|2022-01-07 10:36:40|4338.51|4338.51|4338.2|4338.2|4338.51|4338.51|4338.2|4338.2|0
1641551820000|2022-01-07 10:37:00|4338.51|4338.51|4337.97|4337.97|4338.51|4338.51|4337.97|4337.97|0
1641551840000|2022-01-07 10:37:20|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|0
1641551850000|2022-01-07 10:37:30|4337.97|4337.97|4337.26|4337.26|4337.97|4337.97|4337.26|4337.26|0
1641551860000|2022-01-07 10:37:40|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|0
1641551870000|2022-01-07 10:37:50|4337.33|4337.33|4337.27|4337.27|4337.33|4337.33|4337.27|4337.27|0
1641551880000|2022-01-07 10:38:00|4337.18|4337.18|4337.18|4337.18|4337.18|4337.18|4337.18|4337.18|0
1641551940000|2022-01-07 10:39:00|4337.49|4337.49|4337.8|4337.8|4337.8|4337.8|4337.49|4337.49|0
1641551950000|2022-01-07 10:39:10|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|0
1641551960000|2022-01-07 10:39:20|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|0
1641551970000|2022-01-07 10:39:30|4338.57|4338.57|4337.99|4337.99|4338.61|4338.61|4337.99|4337.99|0
1641551990000|2022-01-07 10:39:50|4337.89|4337.89|4337.85|4337.85|4337.89|4337.89|4337.85|4337.85|0
1641552010000|2022-01-07 10:40:10|4337.54|4337.54|4337.54|4337.54|4337.54|4337.54|4337.54|4337.54|0
1641552030000|2022-01-07 10:40:30|4338.16|4338.16|4338.16|4338.16|4338.16|4338.16|4338.16|4338.16|0
1641552040000|2022-01-07 10:40:40|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|0
1641552050000|2022-01-07 10:40:50|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|0
1641552080000|2022-01-07 10:41:20|4338.59|4338.59|4337.39|4337.39|4338.59|4338.59|4337.39|4337.39|0
1641552090000|2022-01-07 10:41:30|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|0
1641552100000|2022-01-07 10:41:40|4337|4337|4337|4337|4337|4337|4337|4337|0
1641552110000|2022-01-07 10:41:50|4336.91|4336.91|4337.53|4337.53|4337.53|4337.53|4336.91|4336.91|0
1641552130000|2022-01-07 10:42:10|4337.51|4337.51|4337.82|4337.82|4337.82|4337.82|4337.51|4337.51|0
1641552140000|2022-01-07 10:42:20|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|0
1641552150000|2022-01-07 10:42:30|4338.32|4338.32|4338.37|4338.37|4338.37|4338.37|4338.32|4338.32|0
1641552160000|2022-01-07 10:42:40|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|0
1641552180000|2022-01-07 10:43:00|4338.47|4338.47|4338.33|4338.33|4338.47|4338.47|4338.16|4338.16|0
1641552190000|2022-01-07 10:43:10|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|0
1641552200000|2022-01-07 10:43:20|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|0
1641552220000|2022-01-07 10:43:40|4338.8|4338.8|4338.6|4338.6|4338.8|4338.8|4338.45|4338.45|0
1641552230000|2022-01-07 10:43:50|4338.7|4338.7|4339.28|4339.28|4339.28|4339.28|4338.7|4338.7|0
1641552240000|2022-01-07 10:44:00|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|0
1641552250000|2022-01-07 10:44:10|4339.53|4339.53|4339.31|4339.31|4339.53|4339.53|4339.22|4339.22|0
1641552260000|2022-01-07 10:44:20|4339.78|4339.78|4340.24|4340.24|4340.24|4340.24|4339.62|4339.62|0
1641552280000|2022-01-07 10:44:40|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|0
1641552310000|2022-01-07 10:45:10|4340.65|4340.65|4340.74|4340.74|4340.74|4340.74|4340.65|4340.65|0
1641552320000|2022-01-07 10:45:20|4340.65|4340.65|4340.55|4340.55|4340.65|4340.65|4340.55|4340.55|0
1641552350000|2022-01-07 10:45:50|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|0
1641552360000|2022-01-07 10:46:00|4341.8|4341.8|4341.2|4341.2|4341.8|4341.8|4341.2|4341.2|0
1641552380000|2022-01-07 10:46:20|4340.89|4340.89|4340.42|4340.42|4340.89|4340.89|4340.42|4340.42|0
1641552390000|2022-01-07 10:46:30|4340.02|4340.02|4339.71|4339.71|4340.02|4340.02|4339.71|4339.71|0
1641552400000|2022-01-07 10:46:40|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|0
1641552420000|2022-01-07 10:47:00|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|0
1641552430000|2022-01-07 10:47:10|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|0
1641552440000|2022-01-07 10:47:20|4341.04|4341.04|4341|4341|4341.04|4341.04|4341|4341|0
1641552460000|2022-01-07 10:47:40|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|0
1641552480000|2022-01-07 10:48:00|4341.31|4341.31|4341.7|4341.7|4341.7|4341.7|4341.31|4341.31|0
1641552490000|2022-01-07 10:48:10|4341.39|4341.39|4341.27|4341.27|4341.39|4341.39|4341.27|4341.27|0
1641552500000|2022-01-07 10:48:20|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|0
1641552510000|2022-01-07 10:48:30|4340.9|4340.9|4340.84|4340.84|4340.9|4340.9|4340.84|4340.84|0
1641552540000|2022-01-07 10:49:00|4340.75|4340.75|4340.75|4340.75|4340.75|4340.75|4340.75|4340.75|0
1641552550000|2022-01-07 10:49:10|4340.44|4340.44|4340.44|4340.44|4340.44|4340.44|4340.44|4340.44|0
1641552560000|2022-01-07 10:49:20|4340.38|4340.38|4340.38|4340.38|4340.38|4340.38|4340.38|4340.38|0
1641552580000|2022-01-07 10:49:40|4341|4341|4341|4341|4341|4341|4341|4341|0
1641552590000|2022-01-07 10:49:50|4341.06|4341.06|4340.91|4340.91|4341.22|4341.22|4340.91|4340.91|0
1641552600000|2022-01-07 10:50:00|4340.75|4340.75|4341.78|4341.78|4341.78|4341.78|4340.75|4340.75|0
1641552610000|2022-01-07 10:50:10|4341.46|4341.46|4341.46|4341.46|4341.46|4341.46|4341.46|4341.46|0
1641552630000|2022-01-07 10:50:30|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|0
1641552640000|2022-01-07 10:50:40|4341.22|4341.22|4339.98|4339.98|4341.22|4341.22|4339.98|4339.98|0
1641552660000|2022-01-07 10:51:00|4340.13|4340.13|4341.06|4341.06|4341.06|4341.06|4340.13|4340.13|0
1641552670000|2022-01-07 10:51:10|4340.99|4340.99|4342.14|4342.14|4342.14|4342.14|4340.99|4340.99|0
1641552690000|2022-01-07 10:51:30|4342.42|4342.42|4342.32|4342.32|4342.42|4342.42|4342.32|4342.32|0
1641552700000|2022-01-07 10:51:40|4342.37|4342.37|4342.47|4342.47|4342.47|4342.47|4342.37|4342.37|0
1641552710000|2022-01-07 10:51:50|4343.09|4343.09|4343.09|4343.09|4343.09|4343.09|4343.09|4343.09|0
1641552720000|2022-01-07 10:52:00|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|0
1641552740000|2022-01-07 10:52:20|4342.68|4342.68|4342.78|4342.78|4342.78|4342.78|4342.68|4342.68|0
1641552750000|2022-01-07 10:52:30|4342.16|4342.16|4342.47|4342.47|4342.47|4342.47|4342.16|4342.16|0
1641552760000|2022-01-07 10:52:40|4342.35|4342.35|4342.2|4342.2|4342.35|4342.35|4342.2|4342.2|0
1641552770000|2022-01-07 10:52:50|4342.25|4342.25|4342.35|4342.35|4342.35|4342.35|4342.25|4342.25|0
1641552780000|2022-01-07 10:53:00|4342.25|4342.25|4342.2|4342.2|4342.25|4342.25|4342.2|4342.2|0
1641552790000|2022-01-07 10:53:10|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|0
1641552800000|2022-01-07 10:53:20|4342.82|4342.82|4342.88|4342.88|4342.88|4342.88|4342.82|4342.82|0
1641552810000|2022-01-07 10:53:30|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|0
1641552820000|2022-01-07 10:53:40|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|0
1641552830000|2022-01-07 10:53:50|4342.33|4342.33|4342.02|4342.02|4342.33|4342.33|4342.02|4342.02|0
1641552840000|2022-01-07 10:54:00|4341.71|4341.71|4341.24|4341.24|4341.71|4341.71|4341.24|4341.24|0
1641552850000|2022-01-07 10:54:10|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|0
1641552860000|2022-01-07 10:54:20|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|0
1641552870000|2022-01-07 10:54:30|4340|4340|4340|4340|4340.05|4340.05|4339.85|4339.85|0
1641552880000|2022-01-07 10:54:40|4339.98|4339.98|4339.91|4339.91|4339.98|4339.98|4339.91|4339.91|0
1641552890000|2022-01-07 10:54:50|4339.75|4339.75|4339.44|4339.44|4339.75|4339.75|4339.44|4339.44|0
1641552900000|2022-01-07 10:55:00|4339.29|4339.29|4339.07|4339.07|4339.29|4339.29|4338.98|4338.98|0
1641552910000|2022-01-07 10:55:10|4338.76|4338.76|4338.49|4338.49|4338.76|4338.76|4338.49|4338.49|0
1641552920000|2022-01-07 10:55:20|4338.58|4338.58|4338.49|4338.49|4338.58|4338.58|4338.49|4338.49|0
1641552940000|2022-01-07 10:55:40|4338.33|4338.33|4338.18|4338.18|4338.33|4338.33|4338.18|4338.18|0
1641552950000|2022-01-07 10:55:50|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|0
1641552960000|2022-01-07 10:56:00|4338.41|4338.41|4338.1|4338.1|4338.41|4338.41|4338.1|4338.1|0
1641552980000|2022-01-07 10:56:20|4338.41|4338.41|4338.1|4338.1|4338.41|4338.41|4338.1|4338.1|0
1641552990000|2022-01-07 10:56:30|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|0
1641553000000|2022-01-07 10:56:40|4338.31|4338.31|4338.62|4338.62|4338.62|4338.62|4338.31|4338.31|0
1641553010000|2022-01-07 10:56:50|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|0
1641553020000|2022-01-07 10:57:00|4339.11|4339.11|4339.11|4339.11|4339.11|4339.11|4339.11|4339.11|0
1641553030000|2022-01-07 10:57:10|4339.27|4339.27|4339.58|4339.58|4339.58|4339.58|4339.27|4339.27|0
1641553040000|2022-01-07 10:57:20|4339.67|4339.67|4339.77|4339.77|4339.77|4339.77|4339.67|4339.67|0
1641553050000|2022-01-07 10:57:30|4339.83|4339.83|4340.23|4340.23|4340.54|4340.54|4339.83|4339.83|0
1641553070000|2022-01-07 10:57:50|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|0
1641553100000|2022-01-07 10:58:20|4340.16|4340.16|4340.62|4340.62|4340.62|4340.62|4340.16|4340.16|0
1641553110000|2022-01-07 10:58:30|4340.67|4340.67|4340.83|4340.83|4340.83|4340.83|4340.67|4340.67|0
1641553130000|2022-01-07 10:58:50|4340.77|4340.77|4340.59|4340.59|4340.77|4340.77|4340.59|4340.59|0
1641553140000|2022-01-07 10:59:00|4340.53|4340.53|4340.59|4340.59|4340.59|4340.59|4340.53|4340.53|0
1641553150000|2022-01-07 10:59:10|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|0
1641553160000|2022-01-07 10:59:20|4340.85|4340.85|4340.77|4340.77|4340.85|4340.85|4340.73|4340.73|0
1641553170000|2022-01-07 10:59:30|4340.93|4340.93|4341.27|4341.27|4341.27|4341.27|4340.93|4340.93|0
1641553180000|2022-01-07 10:59:40|4341.58|4341.58|4341.77|4341.77|4341.89|4341.89|4341.58|4341.58|0
1641553190000|2022-01-07 10:59:50|4341.93|4341.93|4341.95|4341.95|4341.95|4341.95|4341.77|4341.77|0
1641553200000|2022-01-07 11:00:00|4342.57|4342.57|4341.64|4341.64|4342.57|4342.57|4341.64|4341.64|0
1641553210000|2022-01-07 11:00:10|4341.6|4341.6|4341.5|4341.5|4341.6|4341.6|4341.35|4341.35|0
1641553220000|2022-01-07 11:00:20|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|0
1641553230000|2022-01-07 11:00:30|4341.54|4341.54|4341.01|4341.01|4341.63|4341.63|4341.01|4341.01|0
1641553240000|2022-01-07 11:00:40|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|0
1641553260000|2022-01-07 11:01:00|4340.76|4340.76|4340.74|4340.74|4340.76|4340.76|4340.71|4340.71|0
1641553270000|2022-01-07 11:01:10|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|0
1641553280000|2022-01-07 11:01:20|4340.93|4340.93|4339.65|4339.65|4341.02|4341.02|4339.5|4339.5|0
1641553290000|2022-01-07 11:01:30|4340.27|4340.27|4339.96|4339.96|4340.27|4340.27|4339.96|4339.96|0
1641553320000|2022-01-07 11:02:00|4339.91|4339.91|4339.87|4339.87|4339.91|4339.91|4339.87|4339.87|0
1641553330000|2022-01-07 11:02:10|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|0
1641553340000|2022-01-07 11:02:20|4339.61|4339.61|4339.14|4339.14|4339.61|4339.61|4339.14|4339.14|0
1641553350000|2022-01-07 11:02:30|4338.83|4338.83|4338.83|4338.83|4338.83|4338.83|4338.83|4338.83|0
1641553380000|2022-01-07 11:03:00|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|0
1641553400000|2022-01-07 11:03:20|4338.65|4338.65|4339.73|4339.73|4339.73|4339.73|4338.65|4338.65|0
1641553410000|2022-01-07 11:03:30|4339.88|4339.88|4340.03|4340.03|4340.12|4340.12|4339.88|4339.88|0
1641553420000|2022-01-07 11:03:40|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|0
1641553430000|2022-01-07 11:03:50|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|0
1641553440000|2022-01-07 11:04:00|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|0
1641553460000|2022-01-07 11:04:20|4340.37|4340.37|4340.54|4340.54|4340.54|4340.54|4340.37|4340.37|0
1641553500000|2022-01-07 11:05:00|4340.6|4340.6|4340.6|4340.6|4340.6|4340.6|4340.54|4340.54|0
1641553510000|2022-01-07 11:05:10|4340.54|4340.54|4340.17|4340.17|4340.58|4340.58|4340.17|4340.17|0
1641553520000|2022-01-07 11:05:20|4339.98|4339.98|4339.85|4339.85|4339.98|4339.98|4339.85|4339.85|0
1641553540000|2022-01-07 11:05:40|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|0
1641553550000|2022-01-07 11:05:50|4340.03|4340.03|4339.91|4339.91|4340.03|4340.03|4339.91|4339.91|0
1641553560000|2022-01-07 11:06:00|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|0
1641553580000|2022-01-07 11:06:20|4340.53|4340.53|4340.84|4340.84|4340.84|4340.84|4340.53|4340.53|0
1641553590000|2022-01-07 11:06:30|4340.93|4340.93|4341.05|4341.05|4341.05|4341.05|4340.93|4340.93|0
1641553600000|2022-01-07 11:06:40|4340.96|4340.96|4340.34|4340.34|4340.96|4340.96|4340.34|4340.34|0
1641553610000|2022-01-07 11:06:50|4340.65|4340.65|4340.96|4340.96|4340.96|4340.96|4340.65|4340.65|0
1641553630000|2022-01-07 11:07:10|4341.05|4341.05|4340.87|4340.87|4341.05|4341.05|4340.87|4340.87|0
1641553640000|2022-01-07 11:07:20|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|0
1641553650000|2022-01-07 11:07:30|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|4340.81|4340.81|0
1641553660000|2022-01-07 11:07:40|4340.56|4340.56|4340.1|4340.1|4340.56|4340.56|4340.1|4340.1|0
1641553670000|2022-01-07 11:07:50|4339.33|4339.33|4339.33|4339.33|4339.33|4339.33|4339.33|4339.33|0
1641553680000|2022-01-07 11:08:00|4339.64|4339.64|4339.95|4339.95|4339.95|4339.95|4339.64|4339.64|0
1641553690000|2022-01-07 11:08:10|4340.26|4340.26|4340.88|4340.88|4340.88|4340.88|4340.26|4340.26|0
1641553700000|2022-01-07 11:08:20|4341.03|4341.03|4340.77|4340.77|4341.08|4341.08|4340.77|4340.77|0
1641553710000|2022-01-07 11:08:30|4341.08|4341.08|4340.77|4340.77|4341.08|4341.08|4340.77|4340.77|0
1641553720000|2022-01-07 11:08:40|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|0
1641553730000|2022-01-07 11:08:50|4340.81|4340.81|4340.75|4340.75|4340.81|4340.81|4340.75|4340.75|0
1641553740000|2022-01-07 11:09:00|4340.66|4340.66|4340.26|4340.26|4340.66|4340.66|4340.2|4340.2|0
1641553750000|2022-01-07 11:09:10|4340.38|4340.38|4340.38|4340.38|4340.44|4340.44|4340.32|4340.32|0
1641553770000|2022-01-07 11:09:30|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|0
1641553810000|2022-01-07 11:10:10|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|0
1641553820000|2022-01-07 11:10:20|4340.65|4340.65|4340.46|4340.46|4340.65|4340.65|4340.46|4340.46|0
1641553830000|2022-01-07 11:10:30|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|0
1641553860000|2022-01-07 11:11:00|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|0
1641553870000|2022-01-07 11:11:10|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|0
1641553880000|2022-01-07 11:11:20|4340.66|4340.66|4340.7|4340.7|4340.7|4340.7|4340.39|4340.39|0
1641553890000|2022-01-07 11:11:30|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|0
1641553900000|2022-01-07 11:11:40|4340.77|4340.77|4340.7|4340.7|4340.77|4340.77|4340.7|4340.7|0
1641553910000|2022-01-07 11:11:50|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|0
1641553920000|2022-01-07 11:12:00|4339.28|4339.28|4339.25|4339.25|4339.49|4339.49|4339.25|4339.25|0
1641553930000|2022-01-07 11:12:10|4339.31|4339.31|4339.57|4339.57|4339.57|4339.57|4339.26|4339.26|0
1641553940000|2022-01-07 11:12:20|4339.47|4339.47|4339.41|4339.41|4339.47|4339.47|4339.41|4339.41|0
1641553960000|2022-01-07 11:12:40|4339.25|4339.25|4339.41|4339.41|4339.41|4339.41|4339.25|4339.25|0
1641553970000|2022-01-07 11:12:50|4339.1|4339.1|4338.79|4338.79|4339.1|4339.1|4338.79|4338.79|0
1641553980000|2022-01-07 11:13:00|4338.85|4338.85|4338.85|4338.85|4338.85|4338.85|4338.85|4338.85|0
1641554030000|2022-01-07 11:13:50|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|0
1641554040000|2022-01-07 11:14:00|4338.38|4338.38|4337.67|4337.67|4338.38|4338.38|4337.67|4337.67|0
1641554050000|2022-01-07 11:14:10|4337.55|4337.55|4337.55|4337.55|4337.55|4337.55|4337.55|4337.55|0
1641554060000|2022-01-07 11:14:20|4337.49|4337.49|4336.73|4336.73|4337.49|4337.49|4336.56|4336.56|0
1641554070000|2022-01-07 11:14:30|4337.04|4337.04|4337.67|4337.67|4337.67|4337.67|4337.04|4337.04|0
1641554080000|2022-01-07 11:14:40|4337.2|4337.2|4337.71|4337.71|4337.71|4337.71|4337.2|4337.2|0
1641554090000|2022-01-07 11:14:50|4337.8|4337.8|4337.89|4337.89|4337.89|4337.89|4337.8|4337.8|0
1641554110000|2022-01-07 11:15:10|4338.52|4338.52|4338.4|4338.4|4338.52|4338.52|4338.4|4338.4|0
1641554120000|2022-01-07 11:15:20|4338.71|4338.71|4338.46|4338.46|4338.77|4338.77|4338.46|4338.46|0
1641554150000|2022-01-07 11:15:50|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|0
1641554190000|2022-01-07 11:16:30|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|0
1641554200000|2022-01-07 11:16:40|4339.64|4339.64|4339.39|4339.39|4339.7|4339.7|4339.39|4339.39|0
1641554220000|2022-01-07 11:17:00|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|0
1641554240000|2022-01-07 11:17:20|4339.2|4339.2|4338.89|4338.89|4339.2|4339.2|4338.89|4338.89|0
1641554250000|2022-01-07 11:17:30|4338.83|4338.83|4338.62|4338.62|4338.83|4338.83|4338.62|4338.62|0
1641554260000|2022-01-07 11:17:40|4338.52|4338.52|4338.21|4338.21|4338.52|4338.52|4338.21|4338.21|0
1641554270000|2022-01-07 11:17:50|4337.9|4337.9|4338.09|4338.09|4338.21|4338.21|4337.9|4337.9|0
1641554290000|2022-01-07 11:18:10|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|0
1641554330000|2022-01-07 11:18:50|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|0
1641554340000|2022-01-07 11:19:00|4337.99|4337.99|4338.05|4338.05|4338.05|4338.05|4337.99|4337.99|0
1641554350000|2022-01-07 11:19:10|4338.01|4338.01|4338.35|4338.35|4338.35|4338.35|4337.98|4337.98|0
1641554370000|2022-01-07 11:19:30|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|0
1641554380000|2022-01-07 11:19:40|4338.35|4338.35|4338.33|4338.33|4338.35|4338.35|4338.33|4338.33|0
1641554390000|2022-01-07 11:19:50|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|0
1641554400000|2022-01-07 11:20:00|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|0
1641554410000|2022-01-07 11:20:10|4338.16|4338.16|4338.16|4338.16|4338.16|4338.16|4338.16|4338.16|0
1641554420000|2022-01-07 11:20:20|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|0
1641554440000|2022-01-07 11:20:40|4338.16|4338.16|4337.73|4337.73|4338.16|4338.16|4337.73|4337.73|0
1641554450000|2022-01-07 11:20:50|4337.92|4337.92|4338.01|4338.01|4338.01|4338.01|4337.92|4337.92|0
1641554460000|2022-01-07 11:21:00|4338.08|4338.08|4337.93|4337.93|4338.14|4338.14|4337.93|4337.93|0
1641554470000|2022-01-07 11:21:10|4338.24|4338.24|4337.93|4337.93|4338.24|4338.24|4337.93|4337.93|0
1641554490000|2022-01-07 11:21:30|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|0
1641554500000|2022-01-07 11:21:40|4337.56|4337.56|4337.52|4337.52|4337.56|4337.56|4337.52|4337.52|0
1641554510000|2022-01-07 11:21:50|4337.4|4337.4|4337.4|4337.4|4337.4|4337.4|4337.4|4337.4|0
1641554520000|2022-01-07 11:22:00|4336.78|4336.78|4336.73|4336.73|4336.78|4336.78|4336.62|4336.62|0
1641554530000|2022-01-07 11:22:10|4337.04|4337.04|4337.04|4337.04|4337.04|4337.04|4337.04|4337.04|0
1641554550000|2022-01-07 11:22:30|4336.73|4336.73|4336.55|4336.55|4336.73|4336.73|4336.55|4336.55|0
1641554580000|2022-01-07 11:23:00|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|0
1641554590000|2022-01-07 11:23:10|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|0
1641554640000|2022-01-07 11:24:00|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|0
1641554660000|2022-01-07 11:24:20|4336.39|4336.39|4336.45|4336.45|4336.45|4336.45|4336.39|4336.39|0
1641554670000|2022-01-07 11:24:30|4336.57|4336.57|4336.32|4336.32|4336.57|4336.57|4336.26|4336.26|0
1641554700000|2022-01-07 11:25:00|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|0
1641554710000|2022-01-07 11:25:10|4335.82|4335.82|4335.14|4335.14|4335.91|4335.91|4335.09|4335.09|0
1641554730000|2022-01-07 11:25:30|4335.04|4335.04|4335.04|4335.04|4335.04|4335.04|4335.04|4335.04|0
1641554750000|2022-01-07 11:25:50|4335.66|4335.66|4335.99|4335.99|4335.99|4335.99|4335.66|4335.66|0
1641554770000|2022-01-07 11:26:10|4336.02|4336.02|4336.04|4336.04|4336.04|4336.04|4336.02|4336.02|0
1641554800000|2022-01-07 11:26:40|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|0
1641554820000|2022-01-07 11:27:00|4336.66|4336.66|4336.97|4336.97|4336.97|4336.97|4336.66|4336.66|0
1641554830000|2022-01-07 11:27:10|4337.28|4337.28|4337.28|4337.28|4337.28|4337.28|4337.28|4337.28|0
1641554850000|2022-01-07 11:27:30|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|0
1641554860000|2022-01-07 11:27:40|4337.54|4337.54|4337.54|4337.54|4337.54|4337.54|4337.54|4337.54|0
1641554880000|2022-01-07 11:28:00|4337.44|4337.44|4337.44|4337.44|4337.44|4337.44|4337.44|4337.44|0
1641554890000|2022-01-07 11:28:10|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|0
1641554940000|2022-01-07 11:29:00|4337.73|4337.73|4337.63|4337.63|4337.94|4337.94|4337.63|4337.63|0
1641554950000|2022-01-07 11:29:10|4337.57|4337.57|4337.48|4337.48|4337.57|4337.57|4337.48|4337.48|0
1641554980000|2022-01-07 11:29:40|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|0
1641554990000|2022-01-07 11:29:50|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|0
1641555000000|2022-01-07 11:30:00|4337.42|4337.42|4337.82|4337.82|4337.82|4337.82|4337.42|4337.42|0
1641555020000|2022-01-07 11:30:20|4337.76|4337.76|4337.3|4337.3|4337.76|4337.76|4337.3|4337.3|0
1641555030000|2022-01-07 11:30:30|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|0
1641555040000|2022-01-07 11:30:40|4337.24|4337.24|4336.92|4336.92|4337.24|4337.24|4336.92|4336.92|0
1641555060000|2022-01-07 11:31:00|4336.88|4336.88|4336.92|4336.92|4336.92|4336.92|4336.88|4336.88|0
1641555070000|2022-01-07 11:31:10|4336.83|4336.83|4336.79|4336.79|4336.83|4336.83|4336.79|4336.79|0
1641555080000|2022-01-07 11:31:20|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|0
1641555090000|2022-01-07 11:31:30|4336.92|4336.92|4337.08|4337.08|4337.08|4337.08|4336.92|4336.92|0
1641555110000|2022-01-07 11:31:50|4336.77|4336.77|4336.89|4336.89|4336.89|4336.89|4336.77|4336.77|0
1641555120000|2022-01-07 11:32:00|4336.84|4336.84|4336.64|4336.64|4336.89|4336.89|4336.64|4336.64|0
1641555130000|2022-01-07 11:32:10|4336.33|4336.33|4335.6|4335.6|4336.33|4336.33|4335.6|4335.6|0
1641555160000|2022-01-07 11:32:40|4335.52|4335.52|4335.14|4335.14|4335.52|4335.52|4335.14|4335.14|0
1641555170000|2022-01-07 11:32:50|4335.45|4335.45|4335.76|4335.76|4335.76|4335.76|4335.45|4335.45|0
1641555180000|2022-01-07 11:33:00|4335.84|4335.84|4335.57|4335.57|4335.88|4335.88|4335.57|4335.57|0
1641555190000|2022-01-07 11:33:10|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|0
1641555200000|2022-01-07 11:33:20|4334.6|4334.6|4334.6|4334.6|4334.6|4334.6|4334.6|4334.6|0
1641555210000|2022-01-07 11:33:30|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|0
1641555220000|2022-01-07 11:33:40|4335.31|4335.31|4335.31|4335.31|4335.31|4335.31|4335.31|4335.31|0
1641555250000|2022-01-07 11:34:10|4335.37|4335.37|4335.68|4335.68|4335.68|4335.68|4335.37|4335.37|0
1641555260000|2022-01-07 11:34:20|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|0
1641555270000|2022-01-07 11:34:30|4336.3|4336.3|4336.4|4336.4|4336.4|4336.4|4336.3|4336.3|0
1641555280000|2022-01-07 11:34:40|4336.49|4336.49|4336.3|4336.3|4336.61|4336.61|4336.3|4336.3|0
1641555290000|2022-01-07 11:34:50|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|0
1641555300000|2022-01-07 11:35:00|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|0
1641555310000|2022-01-07 11:35:10|4335.73|4335.73|4335.73|4335.73|4335.89|4335.89|4335.73|4335.73|0
1641555350000|2022-01-07 11:35:50|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|0
1641555360000|2022-01-07 11:36:00|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|0
1641555370000|2022-01-07 11:36:10|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|0
1641555380000|2022-01-07 11:36:20|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|0
1641555390000|2022-01-07 11:36:30|4335.42|4335.42|4335.02|4335.02|4335.42|4335.42|4335.02|4335.02|0
1641555430000|2022-01-07 11:37:10|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|0
1641555440000|2022-01-07 11:37:20|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|4334.55|4334.55|0
1641555450000|2022-01-07 11:37:30|4334.47|4334.47|4334.43|4334.43|4334.47|4334.47|4334.39|4334.39|0
1641555460000|2022-01-07 11:37:40|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|0
1641555480000|2022-01-07 11:38:00|4334.59|4334.59|4334.59|4334.59|4334.59|4334.59|4334.59|4334.59|0
1641555500000|2022-01-07 11:38:20|4334.28|4334.28|4333.75|4333.75|4334.28|4334.28|4333.75|4333.75|0
1641555530000|2022-01-07 11:38:50|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|0
1641555560000|2022-01-07 11:39:20|4334.47|4334.47|4334.15|4334.15|4334.47|4334.47|4334.15|4334.15|0
1641555570000|2022-01-07 11:39:30|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|0
1641555580000|2022-01-07 11:39:40|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|0
1641555590000|2022-01-07 11:39:50|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|0
1641555600000|2022-01-07 11:40:00|4334.27|4334.27|4334.27|4334.27|4334.27|4334.27|4334.22|4334.22|0
1641555640000|2022-01-07 11:40:40|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|0
1641555650000|2022-01-07 11:40:50|4333.87|4333.87|4334.18|4334.18|4334.18|4334.18|4333.87|4333.87|0
1641555690000|2022-01-07 11:41:30|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|0
1641555710000|2022-01-07 11:41:50|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|0
1641555720000|2022-01-07 11:42:00|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|0
1641555750000|2022-01-07 11:42:30|4334.64|4334.64|4334.64|4334.64|4334.64|4334.64|4334.64|4334.64|0
1641555760000|2022-01-07 11:42:40|4334.74|4334.74|4334.83|4334.83|4334.83|4334.83|4334.74|4334.74|0
1641555770000|2022-01-07 11:42:50|4334.96|4334.96|4334.64|4334.64|4334.96|4334.96|4334.64|4334.64|0
1641555780000|2022-01-07 11:43:00|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|0
1641555810000|2022-01-07 11:43:30|4334.8|4334.8|4334.68|4334.68|4334.8|4334.8|4334.68|4334.68|0
1641555830000|2022-01-07 11:43:50|4334.62|4334.62|4334.62|4334.62|4334.62|4334.62|4334.62|4334.62|0
1641555840000|2022-01-07 11:44:00|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|0
1641555850000|2022-01-07 11:44:10|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|0
1641555860000|2022-01-07 11:44:20|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|0
1641555870000|2022-01-07 11:44:30|4334.27|4334.27|4334.12|4334.12|4334.27|4334.27|4334.12|4334.12|0
1641555880000|2022-01-07 11:44:40|4334.21|4334.21|4334.21|4334.21|4334.21|4334.21|4334.21|4334.21|0
1641555890000|2022-01-07 11:44:50|4334.06|4334.06|4333.74|4333.74|4334.06|4334.06|4333.74|4333.74|0
1641555900000|2022-01-07 11:45:00|4333.69|4333.69|4333.22|4333.22|4333.69|4333.69|4333.22|4333.22|0
1641555910000|2022-01-07 11:45:10|4333.04|4333.04|4332.78|4332.78|4333.04|4333.04|4332.78|4332.78|0
1641555920000|2022-01-07 11:45:20|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|0
1641555930000|2022-01-07 11:45:30|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|0
1641555950000|2022-01-07 11:45:50|4333.56|4333.56|4333.39|4333.39|4333.56|4333.56|4333.24|4333.24|0
1641555960000|2022-01-07 11:46:00|4333.41|4333.41|4333.34|4333.34|4333.43|4333.43|4333.34|4333.34|0
1641555970000|2022-01-07 11:46:10|4333.65|4333.65|4333.71|4333.71|4333.71|4333.71|4333.65|4333.65|0
1641555980000|2022-01-07 11:46:20|4333.09|4333.09|4333|4333|4333.09|4333.09|4333|4333|0
1641555990000|2022-01-07 11:46:30|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|0
1641556000000|2022-01-07 11:46:40|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|0
1641556020000|2022-01-07 11:47:00|4332.63|4332.63|4332.48|4332.48|4332.63|4332.63|4332.48|4332.48|0
1641556030000|2022-01-07 11:47:10|4332.24|4332.24|4331.81|4331.81|4332.24|4332.24|4331.81|4331.81|0
1641556040000|2022-01-07 11:47:20|4332.13|4332.13|4332.07|4332.07|4332.13|4332.13|4332.07|4332.07|0
1641556060000|2022-01-07 11:47:40|4331.75|4331.75|4332.07|4332.07|4332.07|4332.07|4331.75|4331.75|0
1641556080000|2022-01-07 11:48:00|4331.75|4331.75|4331.71|4331.71|4331.75|4331.75|4331.62|4331.62|0
1641556100000|2022-01-07 11:48:20|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|0
1641556110000|2022-01-07 11:48:30|4332.08|4332.08|4332.02|4332.02|4332.08|4332.08|4332.02|4332.02|0
1641556140000|2022-01-07 11:49:00|4331.71|4331.71|4331.4|4331.4|4331.71|4331.71|4331.4|4331.4|0
1641556150000|2022-01-07 11:49:10|4331.52|4331.52|4331.58|4331.58|4331.58|4331.58|4331.52|4331.52|0
1641556160000|2022-01-07 11:49:20|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|0
1641556190000|2022-01-07 11:49:50|4331.73|4331.73|4331.76|4331.76|4331.76|4331.76|4331.73|4331.73|0
1641556200000|2022-01-07 11:50:00|4331.91|4331.91|4331.82|4331.82|4331.91|4331.91|4331.82|4331.82|0
1641556210000|2022-01-07 11:50:10|4331.72|4331.72|4332.57|4332.57|4332.57|4332.57|4331.72|4331.72|0
1641556220000|2022-01-07 11:50:20|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|0
1641556240000|2022-01-07 11:50:40|4332.94|4332.94|4333|4333|4333|4333|4332.94|4332.94|0
1641556250000|2022-01-07 11:50:50|4332.94|4332.94|4332.57|4332.57|4332.94|4332.94|4332.57|4332.57|0
1641556260000|2022-01-07 11:51:00|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|0
1641556270000|2022-01-07 11:51:10|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.57|4331.57|0
1641556320000|2022-01-07 11:52:00|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|0
1641556330000|2022-01-07 11:52:10|4331.72|4331.72|4331.56|4331.56|4331.82|4331.82|4331.56|4331.56|0
1641556350000|2022-01-07 11:52:30|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|0
1641556360000|2022-01-07 11:52:40|4332.18|4332.18|4332.03|4332.03|4332.18|4332.18|4332.03|4332.03|0
1641556390000|2022-01-07 11:53:10|4331.91|4331.91|4331.85|4331.85|4331.91|4331.91|4331.79|4331.79|0
1641556400000|2022-01-07 11:53:20|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|0
1641556410000|2022-01-07 11:53:30|4333.03|4333.03|4332.72|4332.72|4333.03|4333.03|4332.72|4332.72|0
1641556420000|2022-01-07 11:53:40|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|0
1641556440000|2022-01-07 11:54:00|4332.72|4332.72|4332.76|4332.76|4332.76|4332.76|4332.72|4332.72|0
1641556450000|2022-01-07 11:54:10|4332.67|4332.67|4332.48|4332.48|4332.84|4332.84|4332.48|4332.48|0
1641556470000|2022-01-07 11:54:30|4332.54|4332.54|4332.54|4332.54|4332.54|4332.54|4332.54|4332.54|0
1641556480000|2022-01-07 11:54:40|4332.59|4332.59|4332.5|4332.5|4332.59|4332.59|4332.5|4332.5|0
1641556490000|2022-01-07 11:54:50|4333.12|4333.12|4333.12|4333.12|4333.12|4333.12|4333.12|4333.12|0
1641556510000|2022-01-07 11:55:10|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|0
1641556540000|2022-01-07 11:55:40|4333.52|4333.52|4333.48|4333.48|4333.52|4333.52|4333.48|4333.48|0
1641556550000|2022-01-07 11:55:50|4333.57|4333.57|4333.6|4333.6|4333.6|4333.6|4333.57|4333.57|0
1641556560000|2022-01-07 11:56:00|4333.54|4333.54|4333.85|4333.85|4333.85|4333.85|4333.54|4333.54|0
1641556580000|2022-01-07 11:56:20|4333.95|4333.95|4334.12|4334.12|4334.12|4334.12|4333.95|4333.95|0
1641556590000|2022-01-07 11:56:30|4334.04|4334.04|4334|4334|4334.04|4334.04|4334|4334|0
1641556650000|2022-01-07 11:57:30|4333.69|4333.69|4333.59|4333.59|4333.69|4333.69|4333.59|4333.59|0
1641556660000|2022-01-07 11:57:40|4333.66|4333.66|4334.07|4334.07|4334.07|4334.07|4333.66|4333.66|0
1641556680000|2022-01-07 11:58:00|4333.76|4333.76|4333.86|4333.86|4333.92|4333.92|4333.76|4333.76|0
1641556700000|2022-01-07 11:58:20|4333.9|4333.9|4333.9|4333.9|4333.9|4333.9|4333.9|4333.9|0
1641556710000|2022-01-07 11:58:30|4333.59|4333.59|4333.28|4333.28|4333.59|4333.59|4333.28|4333.28|0
1641556740000|2022-01-07 11:59:00|4333.37|4333.37|4332.59|4332.59|4333.37|4333.37|4332.59|4332.59|0
1641556770000|2022-01-07 11:59:30|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.62|4331.62|0
1641556780000|2022-01-07 11:59:40|4332.24|4332.24|4331.78|4331.78|4332.4|4332.4|4331.78|4331.78|0
1641556790000|2022-01-07 11:59:50|4331.82|4331.82|4331.51|4331.51|4331.82|4331.82|4331.51|4331.51|0
1641556800000|2022-01-07 12:00:00|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|0
1641556810000|2022-01-07 12:00:10|4331.59|4331.59|4331.96|4331.96|4331.96|4331.96|4331.59|4331.59|0
1641556820000|2022-01-07 12:00:20|4333.21|4333.21|4331.96|4331.96|4333.21|4333.21|4331.96|4331.96|0
1641556830000|2022-01-07 12:00:30|4331.65|4331.65|4331.56|4331.56|4331.65|4331.65|4331.56|4331.56|0
1641556840000|2022-01-07 12:00:40|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|0
1641556850000|2022-01-07 12:00:50|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|0
1641556860000|2022-01-07 12:01:00|4331.87|4331.87|4331.53|4331.53|4331.87|4331.87|4331.17|4331.17|0
1641556870000|2022-01-07 12:01:10|4331.48|4331.48|4330.86|4330.86|4331.48|4331.48|4330.86|4330.86|0
1641556880000|2022-01-07 12:01:20|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|0
1641556890000|2022-01-07 12:01:30|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|0
1641556900000|2022-01-07 12:01:40|4331.58|4331.58|4331.73|4331.73|4331.73|4331.73|4331.58|4331.58|0
1641556910000|2022-01-07 12:01:50|4331.11|4331.11|4330.89|4330.89|4331.11|4331.11|4330.8|4330.8|0
1641556920000|2022-01-07 12:02:00|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|0
1641556940000|2022-01-07 12:02:20|4330.98|4330.98|4331.08|4331.08|4331.08|4331.08|4330.98|4330.98|0
1641556950000|2022-01-07 12:02:30|4330.96|4330.96|4330.65|4330.65|4331.27|4331.27|4330.65|4330.65|0
1641557000000|2022-01-07 12:03:20|4330.77|4330.77|4331.08|4331.08|4331.08|4331.08|4330.77|4330.77|0
1641557020000|2022-01-07 12:03:40|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|0
1641557030000|2022-01-07 12:03:50|4331.08|4331.08|4331.23|4331.23|4331.23|4331.23|4331.08|4331.08|0
1641557040000|2022-01-07 12:04:00|4330.15|4330.15|4329.67|4329.67|4330.15|4330.15|4328.43|4328.43|0
1641557050000|2022-01-07 12:04:10|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|0
1641557060000|2022-01-07 12:04:20|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|0
1641557070000|2022-01-07 12:04:30|4331|4331|4331|4331|4331|4331|4331|4331|0
1641557090000|2022-01-07 12:04:50|4330.98|4330.98|4331.31|4331.31|4331.31|4331.31|4330.98|4330.98|0
1641557110000|2022-01-07 12:05:10|4331|4331|4330.53|4330.53|4331|4331|4330.53|4330.53|0
1641557140000|2022-01-07 12:05:40|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|0
1641557170000|2022-01-07 12:06:10|4330.5|4330.5|4331.07|4331.07|4331.07|4331.07|4330.5|4330.5|0
1641557180000|2022-01-07 12:06:20|4331.19|4331.19|4331.43|4331.43|4331.48|4331.48|4331.19|4331.19|0
1641557200000|2022-01-07 12:06:40|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|0
1641557210000|2022-01-07 12:06:50|4331.41|4331.41|4331.43|4331.43|4331.43|4331.43|4331.41|4331.41|0
1641557220000|2022-01-07 12:07:00|4331.37|4331.37|4331.4|4331.4|4331.4|4331.4|4331.28|4331.28|0
1641557230000|2022-01-07 12:07:10|4331.45|4331.45|4331.35|4331.35|4331.45|4331.45|4331.35|4331.35|0
1641557250000|2022-01-07 12:07:30|4330.73|4330.73|4329.92|4329.92|4330.73|4330.73|4329.92|4329.92|0
1641557260000|2022-01-07 12:07:40|4329.77|4329.77|4329.77|4329.77|4329.82|4329.82|4329.77|4329.77|0
1641557280000|2022-01-07 12:08:00|4329.82|4329.82|4329.82|4329.82|4329.97|4329.97|4329.82|4329.82|0
1641557300000|2022-01-07 12:08:20|4330.13|4330.13|4329.82|4329.82|4330.13|4330.13|4329.82|4329.82|0
1641557320000|2022-01-07 12:08:40|4329.84|4329.84|4329.53|4329.53|4329.84|4329.84|4329.53|4329.53|0
1641557330000|2022-01-07 12:08:50|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|0
1641557340000|2022-01-07 12:09:00|4328.98|4328.98|4329.1|4329.1|4329.1|4329.1|4328.98|4328.98|0
1641557350000|2022-01-07 12:09:10|4329.13|4329.13|4329.44|4329.44|4329.44|4329.44|4329.13|4329.13|0
1641557390000|2022-01-07 12:09:50|4329.46|4329.46|4328.84|4328.84|4329.46|4329.46|4328.84|4328.84|0
1641557400000|2022-01-07 12:10:00|4328.89|4328.89|4328.58|4328.58|4328.89|4328.89|4328.58|4328.58|0
1641557410000|2022-01-07 12:10:10|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|0
1641557420000|2022-01-07 12:10:20|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|0
1641557440000|2022-01-07 12:10:40|4328.75|4328.75|4328.73|4328.73|4328.75|4328.75|4328.73|4328.73|0
1641557460000|2022-01-07 12:11:00|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|0
1641557550000|2022-01-07 12:12:30|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|0
1641557570000|2022-01-07 12:12:50|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|0
1641557580000|2022-01-07 12:13:00|4329.2|4329.2|4329.6|4329.6|4329.6|4329.6|4329.2|4329.2|0
1641557590000|2022-01-07 12:13:10|4329.29|4329.29|4329.29|4329.29|4329.6|4329.6|4329.29|4329.29|0
1641557600000|2022-01-07 12:13:20|4329.2|4329.2|4328.98|4328.98|4329.29|4329.29|4328.98|4328.98|0
1641557610000|2022-01-07 12:13:30|4329.03|4329.03|4329.24|4329.24|4329.24|4329.24|4328.46|4328.46|0
1641557620000|2022-01-07 12:13:40|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|0
1641557630000|2022-01-07 12:13:50|4328.64|4328.64|4328.54|4328.54|4328.64|4328.64|4328.54|4328.54|0
1641557640000|2022-01-07 12:14:00|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|0
1641557650000|2022-01-07 12:14:10|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|0
1641557670000|2022-01-07 12:14:30|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|0
1641557690000|2022-01-07 12:14:50|4327.26|4327.26|4327.08|4327.08|4327.39|4327.39|4327.08|4327.08|0
1641557700000|2022-01-07 12:15:00|4326.93|4326.93|4327.08|4327.08|4327.08|4327.08|4326.93|4326.93|0
1641557710000|2022-01-07 12:15:10|4326.9|4326.9|4326.67|4326.67|4326.9|4326.9|4326.67|4326.67|0
1641557720000|2022-01-07 12:15:20|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|0
1641557730000|2022-01-07 12:15:30|4326.88|4326.88|4326.57|4326.57|4326.88|4326.88|4326.57|4326.57|0
1641557750000|2022-01-07 12:15:50|4326.62|4326.62|4326.74|4326.74|4326.74|4326.74|4326.62|4326.62|0
1641557760000|2022-01-07 12:16:00|4326.83|4326.83|4326.95|4326.95|4326.95|4326.95|4326.83|4326.83|0
1641557810000|2022-01-07 12:16:50|4327.26|4327.26|4326.62|4326.62|4327.26|4327.26|4326.62|4326.62|0
1641557820000|2022-01-07 12:17:00|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|0
1641557830000|2022-01-07 12:17:10|4326.74|4326.74|4326.65|4326.65|4326.74|4326.74|4326.65|4326.65|0
1641557890000|2022-01-07 12:18:10|4326.56|4326.56|4326.65|4326.65|4326.65|4326.65|4326.56|4326.56|0
1641557900000|2022-01-07 12:18:20|4326.96|4326.96|4326.96|4326.96|4326.96|4326.96|4326.96|4326.96|0
1641557910000|2022-01-07 12:18:30|4327.27|4327.27|4327.74|4327.74|4327.74|4327.74|4327.27|4327.27|0
1641557930000|2022-01-07 12:18:50|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|0
1641557940000|2022-01-07 12:19:00|4327.61|4327.61|4327.67|4327.67|4327.67|4327.67|4327.61|4327.61|0
1641557950000|2022-01-07 12:19:10|4327.55|4327.55|4327.38|4327.38|4327.55|4327.55|4327.38|4327.38|0
1641557960000|2022-01-07 12:19:20|4327.32|4327.32|4327.38|4327.38|4327.38|4327.38|4327.32|4327.32|0
1641557980000|2022-01-07 12:19:40|4327.43|4327.43|4327.49|4327.49|4327.49|4327.49|4327.43|4327.43|0
1641558000000|2022-01-07 12:20:00|4327.18|4327.18|4326.53|4326.53|4327.18|4327.18|4326.53|4326.53|0
1641558050000|2022-01-07 12:20:50|4325.91|4325.91|4325.91|4325.91|4325.91|4325.91|4325.91|4325.91|0
1641558080000|2022-01-07 12:21:20|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|0
1641558100000|2022-01-07 12:21:40|4326.53|4326.53|4326.59|4326.59|4326.59|4326.59|4326.53|4326.53|0
1641558110000|2022-01-07 12:21:50|4326.75|4326.75|4326.44|4326.44|4326.75|4326.75|4326.44|4326.44|0
1641558130000|2022-01-07 12:22:10|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|0
1641558140000|2022-01-07 12:22:20|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|0
1641558160000|2022-01-07 12:22:40|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|0
1641558170000|2022-01-07 12:22:50|4328.61|4328.61|4329.23|4329.23|4329.23|4329.23|4328.61|4328.61|0
1641558180000|2022-01-07 12:23:00|4328.61|4328.61|4327.99|4327.99|4328.61|4328.61|4327.99|4327.99|0
1641558190000|2022-01-07 12:23:10|4328.04|4328.04|4328.11|4328.11|4328.23|4328.23|4328.04|4328.04|0
1641558200000|2022-01-07 12:23:20|4328.41|4328.41|4328.32|4328.32|4328.41|4328.41|4328.32|4328.32|0
1641558220000|2022-01-07 12:23:40|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|0
1641558230000|2022-01-07 12:23:50|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|0
1641558240000|2022-01-07 12:24:00|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|0
1641558250000|2022-01-07 12:24:10|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|0
1641558270000|2022-01-07 12:24:30|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|0
1641558310000|2022-01-07 12:25:10|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|0
1641558320000|2022-01-07 12:25:20|4327.41|4327.41|4327.82|4327.82|4327.82|4327.82|4327.41|4327.41|0
1641558340000|2022-01-07 12:25:40|4327.51|4327.51|4327.42|4327.42|4327.51|4327.51|4327.42|4327.42|0
1641558350000|2022-01-07 12:25:50|4327.31|4327.31|4327.35|4327.35|4327.35|4327.35|4327.31|4327.31|0
1641558360000|2022-01-07 12:26:00|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|0
1641558370000|2022-01-07 12:26:10|4327.11|4327.11|4326.8|4326.8|4327.11|4327.11|4326.8|4326.8|0
1641558410000|2022-01-07 12:26:50|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|0
1641558420000|2022-01-07 12:27:00|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|0
1641558440000|2022-01-07 12:27:20|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|0
1641558450000|2022-01-07 12:27:30|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|0
1641558470000|2022-01-07 12:27:50|4326.48|4326.48|4326.43|4326.43|4326.48|4326.48|4326.43|4326.43|0
1641558490000|2022-01-07 12:28:10|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|0
1641558520000|2022-01-07 12:28:40|4326.4|4326.4|4326.37|4326.37|4326.4|4326.4|4326.37|4326.37|0
1641558530000|2022-01-07 12:28:50|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|0
1641558540000|2022-01-07 12:29:00|4326.52|4326.52|4326.58|4326.58|4326.58|4326.58|4326.52|4326.52|0
1641558550000|2022-01-07 12:29:10|4326.89|4326.89|4326.93|4326.93|4326.93|4326.93|4326.89|4326.89|0
1641558560000|2022-01-07 12:29:20|4326.99|4326.99|4327.05|4327.05|4327.05|4327.05|4326.99|4326.99|0
1641558570000|2022-01-07 12:29:30|4327|4327|4326.84|4326.84|4327|4327|4326.84|4326.84|0
1641558580000|2022-01-07 12:29:40|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|0
1641558590000|2022-01-07 12:29:50|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|0
1641558600000|2022-01-07 12:30:00|4327.15|4327.15|4327.23|4327.23|4327.23|4327.23|4327.15|4327.15|0
1641558610000|2022-01-07 12:30:10|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|0
1641558630000|2022-01-07 12:30:30|4327.1|4327.1|4327.29|4327.29|4327.29|4327.29|4327.1|4327.1|0
1641558660000|2022-01-07 12:31:00|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|0
1641558670000|2022-01-07 12:31:10|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|0
1641558690000|2022-01-07 12:31:30|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|0
1641558720000|2022-01-07 12:32:00|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|0
1641558740000|2022-01-07 12:32:20|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|0
1641558750000|2022-01-07 12:32:30|4327.79|4327.79|4327.98|4327.98|4327.98|4327.98|4327.7|4327.7|0
1641558770000|2022-01-07 12:32:50|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|0
1641558780000|2022-01-07 12:33:00|4327.76|4327.76|4327.59|4327.59|4327.76|4327.76|4327.59|4327.59|0
1641558810000|2022-01-07 12:33:30|4327.28|4327.28|4327.03|4327.03|4327.34|4327.34|4327.03|4327.03|0
1641558820000|2022-01-07 12:33:40|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|0
1641558830000|2022-01-07 12:33:50|4327.18|4327.18|4327.03|4327.03|4327.18|4327.18|4327.03|4327.03|0
1641558840000|2022-01-07 12:34:00|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|0
1641558860000|2022-01-07 12:34:20|4327.4|4327.4|4327.22|4327.22|4327.4|4327.4|4327.22|4327.22|0
1641558880000|2022-01-07 12:34:40|4327.19|4327.19|4327.15|4327.15|4327.24|4327.24|4327.15|4327.15|0
1641558890000|2022-01-07 12:34:50|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|0
1641558900000|2022-01-07 12:35:00|4327.17|4327.17|4327.14|4327.14|4327.2|4327.2|4327.14|4327.14|0
1641558910000|2022-01-07 12:35:10|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|0
1641558920000|2022-01-07 12:35:20|4326.93|4326.93|4328.17|4328.17|4328.17|4328.17|4326.93|4326.93|0
1641558930000|2022-01-07 12:35:30|4327.96|4327.96|4327.65|4327.65|4327.96|4327.96|4327.65|4327.65|0
1641558980000|2022-01-07 12:36:20|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|0
1641558990000|2022-01-07 12:36:30|4328.27|4328.27|4328.32|4328.32|4328.32|4328.32|4328.27|4328.27|0
1641559000000|2022-01-07 12:36:40|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|0
1641559010000|2022-01-07 12:36:50|4328.53|4328.53|4328.53|4328.53|4328.53|4328.53|4328.53|4328.53|0
1641559020000|2022-01-07 12:37:00|4328.38|4328.38|4328.18|4328.18|4328.38|4328.38|4328.18|4328.18|0
1641559030000|2022-01-07 12:37:10|4328.27|4328.27|4328.31|4328.31|4328.46|4328.46|4328.27|4328.27|0
1641559040000|2022-01-07 12:37:20|4328.26|4328.26|4328.28|4328.28|4328.28|4328.28|4328.26|4328.26|0
1641559050000|2022-01-07 12:37:30|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|0
1641559090000|2022-01-07 12:38:10|4328.52|4328.52|4328.83|4328.83|4328.83|4328.83|4328.52|4328.52|0
1641559100000|2022-01-07 12:38:20|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|0
1641559120000|2022-01-07 12:38:40|4328.69|4328.69|4328.59|4328.59|4328.69|4328.69|4328.59|4328.59|0
1641559130000|2022-01-07 12:38:50|4328.53|4328.53|4328.53|4328.53|4328.53|4328.53|4328.53|4328.53|0
1641559150000|2022-01-07 12:39:10|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|0
1641559170000|2022-01-07 12:39:30|4328.44|4328.44|4328.3|4328.3|4328.44|4328.44|4328.26|4328.26|0
1641559180000|2022-01-07 12:39:40|4329.23|4329.23|4330.13|4330.13|4330.13|4330.13|4329.23|4329.23|0
1641559200000|2022-01-07 12:40:00|4330.28|4330.28|4329.69|4329.69|4330.31|4330.31|4329.69|4329.69|0
1641559210000|2022-01-07 12:40:10|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|0
1641559220000|2022-01-07 12:40:20|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|0
1641559230000|2022-01-07 12:40:30|4330.39|4330.39|4330.3|4330.3|4330.39|4330.39|4330.3|4330.3|0
1641559260000|2022-01-07 12:41:00|4330.11|4330.11|4330.15|4330.15|4330.15|4330.15|4329.65|4329.65|0
1641559270000|2022-01-07 12:41:10|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|0
1641559280000|2022-01-07 12:41:20|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|0
1641559290000|2022-01-07 12:41:30|4329.99|4329.99|4329.99|4329.99|4329.99|4329.99|4329.99|4329.99|0
1641559310000|2022-01-07 12:41:50|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|0
1641559320000|2022-01-07 12:42:00|4329.99|4329.99|4329.99|4329.99|4329.99|4329.99|4329.99|4329.99|0
1641559340000|2022-01-07 12:42:20|4330.08|4330.08|4330.18|4330.18|4330.18|4330.18|4330.08|4330.08|0
1641559350000|2022-01-07 12:42:30|4330.25|4330.25|4330.59|4330.59|4330.59|4330.59|4330.25|4330.25|0
1641559360000|2022-01-07 12:42:40|4330.89|4330.89|4331.52|4331.52|4331.52|4331.52|4330.89|4330.89|0
1641559380000|2022-01-07 12:43:00|4331.36|4331.36|4331.57|4331.57|4331.57|4331.57|4331.36|4331.36|0
1641559390000|2022-01-07 12:43:10|4331.89|4331.89|4331.57|4331.57|4331.89|4331.89|4331.57|4331.57|0
1641559420000|2022-01-07 12:43:40|4331.26|4331.26|4331.31|4331.31|4331.31|4331.31|4331.26|4331.26|0
1641559460000|2022-01-07 12:44:20|4330.99|4330.99|4331.31|4331.31|4331.31|4331.31|4330.99|4330.99|0
1641559480000|2022-01-07 12:44:40|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|0
1641559510000|2022-01-07 12:45:10|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|0
1641559530000|2022-01-07 12:45:30|4331.21|4331.21|4331.3|4331.3|4331.3|4331.3|4331.18|4331.18|0
1641559540000|2022-01-07 12:45:40|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|0
1641559570000|2022-01-07 12:46:10|4331.54|4331.54|4331.23|4331.23|4331.54|4331.54|4331.23|4331.23|0
1641559580000|2022-01-07 12:46:20|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|0
1641559590000|2022-01-07 12:46:30|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|0
1641559600000|2022-01-07 12:46:40|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|0
1641559610000|2022-01-07 12:46:50|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|0
1641559620000|2022-01-07 12:47:00|4331.45|4331.45|4331.02|4331.02|4331.45|4331.45|4331.02|4331.02|0
1641559650000|2022-01-07 12:47:30|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|0
1641559660000|2022-01-07 12:47:40|4330.84|4330.84|4330.72|4330.72|4330.84|4330.84|4330.72|4330.72|0
1641559680000|2022-01-07 12:48:00|4331.34|4331.34|4331.03|4331.03|4331.34|4331.34|4331.03|4331.03|0
1641559690000|2022-01-07 12:48:10|4330.94|4330.94|4330.94|4330.94|4330.94|4330.94|4330.94|4330.94|0
1641559700000|2022-01-07 12:48:20|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|0
1641559710000|2022-01-07 12:48:30|4330.59|4330.59|4330.53|4330.53|4330.59|4330.59|4330.53|4330.53|0
1641559740000|2022-01-07 12:49:00|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|0
1641559770000|2022-01-07 12:49:30|4330.66|4330.66|4330.41|4330.41|4330.78|4330.78|4330.41|4330.41|0
1641559780000|2022-01-07 12:49:40|4330.1|4330.1|4330.13|4330.13|4330.22|4330.22|4330.04|4330.04|0
1641559800000|2022-01-07 12:50:00|4330.18|4330.18|4330.08|4330.08|4330.18|4330.18|4330.08|4330.08|0
1641559810000|2022-01-07 12:50:10|4329.77|4329.77|4330.08|4330.08|4330.08|4330.08|4329.77|4329.77|0
1641559830000|2022-01-07 12:50:30|4330.24|4330.24|4330.86|4330.86|4330.86|4330.86|4330.24|4330.24|0
1641559840000|2022-01-07 12:50:40|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|0
1641559860000|2022-01-07 12:51:00|4331.08|4331.08|4331.23|4331.23|4331.31|4331.31|4331.08|4331.08|0
1641559870000|2022-01-07 12:51:10|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|0
1641559900000|2022-01-07 12:51:40|4332.14|4332.14|4332.14|4332.14|4332.14|4332.14|4332.14|4332.14|0
1641559910000|2022-01-07 12:51:50|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|0
1641559920000|2022-01-07 12:52:00|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|0
1641559940000|2022-01-07 12:52:20|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|0
1641559960000|2022-01-07 12:52:40|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|0
1641559970000|2022-01-07 12:52:50|4331.5|4331.5|4331.45|4331.45|4331.5|4331.5|4331.45|4331.45|0
1641559980000|2022-01-07 12:53:00|4331.14|4331.14|4331.19|4331.19|4331.19|4331.19|4331.14|4331.14|0
1641559990000|2022-01-07 12:53:10|4331.04|4331.04|4331.45|4331.45|4331.45|4331.45|4331.04|4331.04|0
1641560000000|2022-01-07 12:53:20|4331.39|4331.39|4331.37|4331.37|4331.39|4331.39|4331.37|4331.37|0
1641560010000|2022-01-07 12:53:30|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|0
1641560020000|2022-01-07 12:53:40|4331.25|4331.25|4331.61|4331.61|4331.61|4331.61|4331.25|4331.25|0
1641560060000|2022-01-07 12:54:20|4331.7|4331.7|4331.7|4331.7|4331.7|4331.7|4331.7|4331.7|0
1641560080000|2022-01-07 12:54:40|4331.83|4331.83|4331.83|4331.83|4331.83|4331.83|4331.83|4331.83|0
1641560090000|2022-01-07 12:54:50|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|0
1641560100000|2022-01-07 12:55:00|4332.11|4332.11|4332.14|4332.14|4332.14|4332.14|4331.97|4331.97|0
1641560110000|2022-01-07 12:55:10|4332.24|4332.24|4332.28|4332.28|4332.28|4332.28|4332.24|4332.24|0
1641560130000|2022-01-07 12:55:30|4332.19|4332.19|4332.5|4332.5|4332.5|4332.5|4332.19|4332.19|0
1641560150000|2022-01-07 12:55:50|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|0
1641560160000|2022-01-07 12:56:00|4332.86|4332.86|4332.82|4332.82|4332.88|4332.88|4332.82|4332.82|0
1641560180000|2022-01-07 12:56:20|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|0
1641560190000|2022-01-07 12:56:30|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|0
1641560200000|2022-01-07 12:56:40|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|0
1641560220000|2022-01-07 12:57:00|4331.81|4331.81|4331.19|4331.19|4331.81|4331.81|4331.19|4331.19|0
1641560240000|2022-01-07 12:57:20|4331.23|4331.23|4331.25|4331.25|4331.25|4331.25|4331.19|4331.19|0
1641560280000|2022-01-07 12:58:00|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|0
1641560290000|2022-01-07 12:58:10|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|0
1641560300000|2022-01-07 12:58:20|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|0
1641560310000|2022-01-07 12:58:30|4331.43|4331.43|4331.12|4331.12|4331.43|4331.43|4331.12|4331.12|0
1641560340000|2022-01-07 12:59:00|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|0
1641560350000|2022-01-07 12:59:10|4330.75|4330.75|4330.84|4330.84|4330.84|4330.84|4330.75|4330.75|0
1641560360000|2022-01-07 12:59:20|4330.53|4330.53|4330.5|4330.5|4330.53|4330.53|4330.5|4330.5|0
1641560370000|2022-01-07 12:59:30|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|0
1641560380000|2022-01-07 12:59:40|4330.78|4330.78|4330.84|4330.84|4330.84|4330.84|4330.78|4330.78|0
1641560390000|2022-01-07 12:59:50|4330.68|4330.68|4330.68|4330.68|4330.68|4330.68|4330.68|4330.68|0
1641560400000|2022-01-07 13:00:00|4330.84|4330.84|4331.12|4331.12|4331.12|4331.12|4330.84|4330.84|0
1641560410000|2022-01-07 13:00:10|4331.01|4331.01|4331.81|4331.81|4331.81|4331.81|4331.01|4331.01|0
1641560430000|2022-01-07 13:00:30|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|0
1641560450000|2022-01-07 13:00:50|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|0
1641560470000|2022-01-07 13:01:10|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|0
1641560480000|2022-01-07 13:01:20|4331.3|4331.3|4330.22|4330.22|4331.3|4331.3|4330.22|4330.22|0
1641560500000|2022-01-07 13:01:40|4330.17|4330.17|4330.27|4330.27|4330.27|4330.27|4330.17|4330.17|0
1641560510000|2022-01-07 13:01:50|4330.2|4330.2|4330.76|4330.76|4330.82|4330.82|4330.2|4330.2|0
1641560540000|2022-01-07 13:02:20|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|0
1641560550000|2022-01-07 13:02:30|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|0
1641560560000|2022-01-07 13:02:40|4331.32|4331.32|4331.32|4331.32|4331.32|4331.32|4331.32|4331.32|0
1641560590000|2022-01-07 13:03:10|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|0
1641560610000|2022-01-07 13:03:30|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|0
1641560620000|2022-01-07 13:03:40|4331.5|4331.5|4331.18|4331.18|4331.5|4331.5|4331.18|4331.18|0
1641560640000|2022-01-07 13:04:00|4331.1|4331.1|4331.1|4331.1|4331.1|4331.1|4331.1|4331.1|0
1641560660000|2022-01-07 13:04:20|4331.26|4331.26|4331.17|4331.17|4331.26|4331.26|4331.17|4331.17|0
1641560670000|2022-01-07 13:04:30|4331.13|4331.13|4331.09|4331.09|4331.13|4331.13|4331.09|4331.09|0
1641560680000|2022-01-07 13:04:40|4331|4331|4331|4331|4331|4331|4331|4331|0
1641560690000|2022-01-07 13:04:50|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|0
1641560700000|2022-01-07 13:05:00|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|0
1641560710000|2022-01-07 13:05:10|4330.55|4330.55|4329.77|4329.77|4330.55|4330.55|4329.77|4329.77|0
1641560730000|2022-01-07 13:05:30|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|0
1641560740000|2022-01-07 13:05:40|4329.77|4329.77|4330.24|4330.24|4330.24|4330.24|4329.77|4329.77|0
1641560760000|2022-01-07 13:06:00|4330.3|4330.3|4330.39|4330.39|4330.39|4330.39|4330.3|4330.3|0
1641560780000|2022-01-07 13:06:20|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|0
1641560790000|2022-01-07 13:06:30|4330.39|4330.39|4330.49|4330.49|4330.49|4330.49|4330.39|4330.39|0
1641560800000|2022-01-07 13:06:40|4331.11|4331.11|4331.53|4331.53|4331.53|4331.53|4331.11|4331.11|0
1641560820000|2022-01-07 13:07:00|4331.65|4331.65|4331.59|4331.59|4331.65|4331.65|4331.59|4331.59|0
1641560830000|2022-01-07 13:07:10|4331.53|4331.53|4331.44|4331.44|4331.53|4331.53|4331.44|4331.44|0
1641560850000|2022-01-07 13:07:30|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|0
1641560880000|2022-01-07 13:08:00|4332|4332|4332.1|4332.1|4332.1|4332.1|4332|4332|0
1641560890000|2022-01-07 13:08:10|4331.17|4331.17|4330.98|4330.98|4331.17|4331.17|4330.98|4330.98|0
1641560910000|2022-01-07 13:08:30|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|0
1641560920000|2022-01-07 13:08:40|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|0
1641560930000|2022-01-07 13:08:50|4331.07|4331.07|4331.07|4331.07|4331.07|4331.07|4331.07|4331.07|0
1641560940000|2022-01-07 13:09:00|4331.16|4331.16|4330.89|4330.89|4331.2|4331.2|4330.89|4330.89|0
1641560950000|2022-01-07 13:09:10|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|0
1641560960000|2022-01-07 13:09:20|4330.77|4330.77|4331.13|4331.13|4331.18|4331.18|4330.77|4330.77|0
1641560970000|2022-01-07 13:09:30|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|0
1641560980000|2022-01-07 13:09:40|4330.94|4330.94|4330.94|4330.94|4330.94|4330.94|4330.94|4330.94|0
1641560990000|2022-01-07 13:09:50|4331|4331|4331.25|4331.25|4331.25|4331.25|4331|4331|0
1641561010000|2022-01-07 13:10:10|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|0
1641561030000|2022-01-07 13:10:30|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|0
1641561040000|2022-01-07 13:10:40|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|0
1641561050000|2022-01-07 13:10:50|4332.03|4332.03|4332.03|4332.03|4332.03|4332.03|4332.03|4332.03|0
1641561060000|2022-01-07 13:11:00|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|0
1641561070000|2022-01-07 13:11:10|4331.87|4331.87|4331.71|4331.71|4331.87|4331.87|4331.71|4331.71|0
1641561100000|2022-01-07 13:11:40|4332.03|4332.03|4332|4332|4332.07|4332.07|4332|4332|0
1641561110000|2022-01-07 13:11:50|4331.93|4331.93|4332.24|4332.24|4332.24|4332.24|4331.93|4331.93|0
1641561140000|2022-01-07 13:12:20|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|0
1641561170000|2022-01-07 13:12:50|4332.23|4332.23|4332.24|4332.24|4332.49|4332.49|4332.18|4332.18|0
1641561180000|2022-01-07 13:13:00|4332.33|4332.33|4331.33|4331.33|4332.33|4332.33|4331.33|4331.33|0
1641561210000|2022-01-07 13:13:30|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|0
1641561220000|2022-01-07 13:13:40|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|0
1641561240000|2022-01-07 13:14:00|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|0
1641561260000|2022-01-07 13:14:20|4331.44|4331.44|4331.34|4331.34|4331.44|4331.44|4331.34|4331.34|0
1641561280000|2022-01-07 13:14:40|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|0
1641561290000|2022-01-07 13:14:50|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|0
1641561350000|2022-01-07 13:15:50|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|0
1641561360000|2022-01-07 13:16:00|4330.62|4330.62|4330.46|4330.46|4330.62|4330.62|4330.46|4330.46|0
1641561370000|2022-01-07 13:16:10|4330.37|4330.37|4330.37|4330.37|4330.37|4330.37|4330.37|4330.37|0
1641561380000|2022-01-07 13:16:20|4330.68|4330.68|4330.68|4330.68|4330.68|4330.68|4330.68|4330.68|0
1641561390000|2022-01-07 13:16:30|4330.78|4330.78|4330|4330|4330.78|4330.78|4330|4330|0
1641561420000|2022-01-07 13:17:00|4329.69|4329.69|4329.38|4329.38|4329.69|4329.69|4329.38|4329.38|0
1641561430000|2022-01-07 13:17:10|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|0
1641561450000|2022-01-07 13:17:30|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|0
1641561470000|2022-01-07 13:17:50|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|0
1641561480000|2022-01-07 13:18:00|4329.87|4329.87|4330.02|4330.02|4330.02|4330.02|4329.87|4329.87|0
1641561500000|2022-01-07 13:18:20|4330.33|4330.33|4330.33|4330.33|4330.33|4330.33|4330.33|4330.33|0
1641561510000|2022-01-07 13:18:30|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|0
1641561560000|2022-01-07 13:19:20|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|0
1641561590000|2022-01-07 13:19:50|4330.21|4330.21|4329.43|4329.43|4330.21|4330.21|4329.43|4329.43|0
1641561600000|2022-01-07 13:20:00|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|0
1641561610000|2022-01-07 13:20:10|4329|4329|4329|4329|4329|4329|4329|4329|0
1641561650000|2022-01-07 13:20:50|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|0
1641561670000|2022-01-07 13:21:10|4329.37|4329.37|4329.46|4329.46|4329.46|4329.46|4329.37|4329.37|0
1641561690000|2022-01-07 13:21:30|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|0
1641561700000|2022-01-07 13:21:40|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|0
1641561710000|2022-01-07 13:21:50|4329.47|4329.47|4329.51|4329.51|4329.51|4329.51|4329.47|4329.47|0
1641561730000|2022-01-07 13:22:10|4329.53|4329.53|4329.48|4329.48|4329.53|4329.53|4329.48|4329.48|0
1641561740000|2022-01-07 13:22:20|4329.8|4329.8|4329.8|4329.8|4329.8|4329.8|4329.8|4329.8|0
1641561770000|2022-01-07 13:22:50|4329.7|4329.7|4329.7|4329.7|4329.7|4329.7|4329.7|4329.7|0
1641561790000|2022-01-07 13:23:10|4329.61|4329.61|4329.61|4329.61|4329.61|4329.61|4329.61|4329.61|0
1641561800000|2022-01-07 13:23:20|4329.7|4329.7|4329.7|4329.7|4329.7|4329.7|4329.7|4329.7|0
1641561810000|2022-01-07 13:23:30|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|0
1641561820000|2022-01-07 13:23:40|4330.38|4330.38|4330.43|4330.43|4330.43|4330.43|4330.38|4330.38|0
1641561830000|2022-01-07 13:23:50|4330.47|4330.47|4330.47|4330.47|4330.47|4330.47|4330.47|4330.47|0
1641561850000|2022-01-07 13:24:10|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|0
1641561860000|2022-01-07 13:24:20|4330.37|4330.37|4330.75|4330.75|4330.75|4330.75|4330.37|4330.37|0
1641561870000|2022-01-07 13:24:30|4330.44|4330.44|4330.35|4330.35|4330.44|4330.44|4330.35|4330.35|0
1641561880000|2022-01-07 13:24:40|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|0
1641561940000|2022-01-07 13:25:40|4330.17|4330.17|4330.13|4330.13|4330.17|4330.17|4330.13|4330.13|0
1641561950000|2022-01-07 13:25:50|4330.17|4330.17|4330.17|4330.17|4330.17|4330.17|4330.17|4330.17|0
1641561980000|2022-01-07 13:26:20|4330.48|4330.48|4330.48|4330.48|4330.48|4330.48|4330.48|4330.48|0
1641561990000|2022-01-07 13:26:30|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|0
1641562020000|2022-01-07 13:27:00|4331.11|4331.11|4330.8|4330.8|4331.11|4331.11|4330.8|4330.8|0
1641562030000|2022-01-07 13:27:10|4330.48|4330.48|4330.48|4330.48|4330.48|4330.48|4330.48|4330.48|0
1641562040000|2022-01-07 13:27:20|4330.6|4330.6|4330.6|4330.6|4330.66|4330.66|4330.6|4330.6|0
1641562060000|2022-01-07 13:27:40|4330.63|4330.63|4330.66|4330.66|4330.66|4330.66|4330.6|4330.6|0
1641562070000|2022-01-07 13:27:50|4330.6|4330.6|4330.54|4330.54|4330.6|4330.6|4330.54|4330.54|0
1641562080000|2022-01-07 13:28:00|4330.7|4330.7|4330.95|4330.95|4330.95|4330.95|4330.7|4330.7|0
1641562090000|2022-01-07 13:28:10|4330.63|4330.63|4330.45|4330.45|4330.63|4330.63|4330.33|4330.33|0
1641562100000|2022-01-07 13:28:20|4330.14|4330.14|4330.45|4330.45|4330.45|4330.45|4330.14|4330.14|0
1641562120000|2022-01-07 13:28:40|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|0
1641562130000|2022-01-07 13:28:50|4330.76|4330.76|4330.6|4330.6|4330.76|4330.76|4330.6|4330.6|0
1641562140000|2022-01-07 13:29:00|4330.51|4330.51|4329.68|4329.68|4330.51|4330.51|4329.68|4329.68|0
1641562150000|2022-01-07 13:29:10|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|0
1641562160000|2022-01-07 13:29:20|4330.15|4330.15|4330.15|4330.15|4330.15|4330.15|4330.15|4330.15|0
1641562170000|2022-01-07 13:29:30|4329.83|4329.83|4329.81|4329.81|4329.83|4329.83|4329.81|4329.81|0
1641562190000|2022-01-07 13:29:50|4329.69|4329.69|4329.93|4329.93|4329.93|4329.93|4329.69|4329.69|0
1641562200000|2022-01-07 13:30:00|4330.24|4330.24|4330.88|4330.88|4331.48|4331.48|4328.98|4328.98|0
1641562210000|2022-01-07 13:30:10|4331.16|4331.16|4332.14|4332.14|4332.45|4332.45|4330.97|4330.97|0
1641562220000|2022-01-07 13:30:20|4332.05|4332.05|4332.16|4332.16|4332.16|4332.16|4332.05|4332.05|0
1641562230000|2022-01-07 13:30:30|4331.85|4331.85|4332.71|4332.71|4332.71|4332.71|4331.85|4331.85|0
1641562240000|2022-01-07 13:30:40|4332.65|4332.65|4332.38|4332.38|4332.69|4332.69|4332.07|4332.07|0
1641562250000|2022-01-07 13:30:50|4332.69|4332.69|4332.74|4332.74|4332.93|4332.93|4332.69|4332.69|0
1641562260000|2022-01-07 13:31:00|4332.65|4332.65|4331.78|4331.78|4332.65|4332.65|4331.78|4331.78|0
1641562270000|2022-01-07 13:31:10|4331.7|4331.7|4331.43|4331.43|4331.7|4331.7|4331.43|4331.43|0
1641562280000|2022-01-07 13:31:20|4331.45|4331.45|4331.26|4331.26|4331.45|4331.45|4331.26|4331.26|0
1641562300000|2022-01-07 13:31:40|4331.08|4331.08|4328.27|4328.27|4331.08|4331.08|4328.27|4328.27|0
1641562310000|2022-01-07 13:31:50|4328.32|4328.32|4328.23|4328.23|4328.32|4328.32|4328.23|4328.23|0
1641562320000|2022-01-07 13:32:00|4327.91|4327.91|4327.52|4327.52|4327.91|4327.91|4327.3|4327.3|0
1641562330000|2022-01-07 13:32:10|4327.62|4327.62|4327.7|4327.7|4327.77|4327.77|4327.62|4327.62|0
1641562340000|2022-01-07 13:32:20|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|0
1641562360000|2022-01-07 13:32:40|4327.36|4327.36|4327.45|4327.45|4327.45|4327.45|4327.36|4327.36|0
1641562370000|2022-01-07 13:32:50|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|0
1641562380000|2022-01-07 13:33:00|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|0
1641562400000|2022-01-07 13:33:20|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|0
1641562410000|2022-01-07 13:33:30|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|0
1641562420000|2022-01-07 13:33:40|4327.9|4327.9|4327.99|4327.99|4327.99|4327.99|4327.9|4327.9|0
1641562430000|2022-01-07 13:33:50|4328.14|4328.14|4328.35|4328.35|4328.35|4328.35|4328.14|4328.14|0
1641562440000|2022-01-07 13:34:00|4328.4|4328.4|4327.91|4327.91|4328.4|4328.4|4327.91|4327.91|0
1641562450000|2022-01-07 13:34:10|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|0
1641562460000|2022-01-07 13:34:20|4327.35|4327.35|4327.19|4327.19|4327.35|4327.35|4327.19|4327.19|0
1641562470000|2022-01-07 13:34:30|4327.25|4327.25|4326.94|4326.94|4327.25|4327.25|4326.94|4326.94|0
1641562480000|2022-01-07 13:34:40|4327|4327|4327|4327|4327|4327|4327|4327|0
1641562510000|2022-01-07 13:35:10|4326.91|4326.91|4326.11|4326.11|4326.91|4326.91|4325.96|4325.96|0
1641562520000|2022-01-07 13:35:20|4326|4326|4325.88|4325.88|4326|4326|4325.88|4325.88|0
1641562530000|2022-01-07 13:35:30|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|0
1641562540000|2022-01-07 13:35:40|4325.88|4325.88|4325.97|4325.97|4325.97|4325.97|4325.88|4325.88|0
1641562550000|2022-01-07 13:35:50|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|0
1641562560000|2022-01-07 13:36:00|4325.78|4325.78|4325.11|4325.11|4325.78|4325.78|4325.02|4325.02|0
1641562570000|2022-01-07 13:36:10|4324.95|4324.95|4325.2|4325.2|4325.26|4325.26|4324.95|4324.95|0
1641562580000|2022-01-07 13:36:20|4325.11|4325.11|4325.11|4325.11|4325.11|4325.11|4325.11|4325.11|0
1641562590000|2022-01-07 13:36:30|4325.02|4325.02|4324.92|4324.92|4325.02|4325.02|4324.92|4324.92|0
1641562600000|2022-01-07 13:36:40|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|0
1641562610000|2022-01-07 13:36:50|4325.14|4325.14|4325.02|4325.02|4325.14|4325.14|4325.02|4325.02|0
1641562620000|2022-01-07 13:37:00|4324.96|4324.96|4325.68|4325.68|4325.68|4325.68|4324.96|4324.96|0
1641562640000|2022-01-07 13:37:20|4325.59|4325.59|4325.9|4325.9|4325.9|4325.9|4325.59|4325.59|0
1641562660000|2022-01-07 13:37:40|4325.81|4325.81|4325.66|4325.66|4325.81|4325.81|4325.66|4325.66|0
1641562670000|2022-01-07 13:37:50|4325.64|4325.64|4325.66|4325.66|4325.66|4325.66|4325.64|4325.64|0
1641562680000|2022-01-07 13:38:00|4325.71|4325.71|4325.4|4325.4|4325.71|4325.71|4325.4|4325.4|0
1641562690000|2022-01-07 13:38:10|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|0
1641562700000|2022-01-07 13:38:20|4325.52|4325.52|4325.52|4325.52|4325.52|4325.52|4325.52|4325.52|0
1641562710000|2022-01-07 13:38:30|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|0
1641562720000|2022-01-07 13:38:40|4325.16|4325.16|4324.92|4324.92|4325.16|4325.16|4324.92|4324.92|0
1641562730000|2022-01-07 13:38:50|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|0
1641562740000|2022-01-07 13:39:00|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|0
1641562750000|2022-01-07 13:39:10|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|0
1641562760000|2022-01-07 13:39:20|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|0
1641562770000|2022-01-07 13:39:30|4324.62|4324.62|4323.9|4323.9|4324.62|4324.62|4323.9|4323.9|0
1641562780000|2022-01-07 13:39:40|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|0
1641562790000|2022-01-07 13:39:50|4323.74|4323.74|4323.75|4323.75|4324.05|4324.05|4323.74|4323.74|0
1641562800000|2022-01-07 13:40:00|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|0
1641562810000|2022-01-07 13:40:10|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|0
1641562820000|2022-01-07 13:40:20|4323.65|4323.65|4323.93|4323.93|4323.98|4323.98|4323.65|4323.65|0
1641562830000|2022-01-07 13:40:30|4324.24|4324.24|4324.34|4324.34|4324.34|4324.34|4324.24|4324.24|0
1641562840000|2022-01-07 13:40:40|4324.65|4324.65|4324.65|4324.65|4324.65|4324.65|4324.65|4324.65|0
1641562860000|2022-01-07 13:41:00|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|0
1641562870000|2022-01-07 13:41:10|4324.8|4324.8|4324.8|4324.8|4324.8|4324.8|4324.8|4324.8|0
1641562880000|2022-01-07 13:41:20|4324.9|4324.9|4324.9|4324.9|4324.9|4324.9|4324.9|4324.9|0
1641562890000|2022-01-07 13:41:30|4324.8|4324.8|4324.71|4324.71|4324.8|4324.8|4324.71|4324.71|0
1641562930000|2022-01-07 13:42:10|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|0
1641562940000|2022-01-07 13:42:20|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|0
1641562950000|2022-01-07 13:42:30|4324.16|4324.16|4324.1|4324.1|4324.16|4324.16|4324.1|4324.1|0
1641562970000|2022-01-07 13:42:50|4324.41|4324.41|4323.97|4323.97|4324.41|4324.41|4323.95|4323.95|0
1641562980000|2022-01-07 13:43:00|4323.66|4323.66|4322.85|4322.85|4323.66|4323.66|4322.85|4322.85|0
1641562990000|2022-01-07 13:43:10|4322.91|4322.91|4322.91|4322.91|4322.91|4322.91|4322.91|4322.91|0
1641563000000|2022-01-07 13:43:20|4322.76|4322.76|4322.76|4322.76|4322.76|4322.76|4322.76|4322.76|0
1641563010000|2022-01-07 13:43:30|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|0
1641563040000|2022-01-07 13:44:00|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|0
1641563050000|2022-01-07 13:44:10|4322.83|4322.83|4322.12|4322.12|4322.89|4322.89|4321.49|4321.49|0
1641563060000|2022-01-07 13:44:20|4322.3|4322.3|4321.14|4321.14|4322.38|4322.38|4321.14|4321.14|0
1641563070000|2022-01-07 13:44:30|4321.45|4321.45|4321.7|4321.7|4321.7|4321.7|4321.45|4321.45|0
1641563090000|2022-01-07 13:44:50|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|0
1641563100000|2022-01-07 13:45:00|4321.65|4321.65|4321.8|4321.8|4322.42|4322.42|4321.65|4321.65|0
1641563110000|2022-01-07 13:45:10|4321.49|4321.49|4322.27|4322.27|4322.58|4322.58|4321.49|4321.49|0
1641563130000|2022-01-07 13:45:30|4321.65|4321.65|4321.34|4321.34|4321.65|4321.65|4321.34|4321.34|0
1641563140000|2022-01-07 13:45:40|4321.4|4321.4|4321.09|4321.09|4321.4|4321.4|4321.06|4321.06|0
1641563150000|2022-01-07 13:45:50|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|0
1641563160000|2022-01-07 13:46:00|4321.19|4321.19|4321.59|4321.59|4321.59|4321.59|4321.04|4321.04|0
1641563170000|2022-01-07 13:46:10|4321.9|4321.9|4322.31|4322.31|4322.31|4322.31|4321.59|4321.59|0
1641563180000|2022-01-07 13:46:20|4322.62|4322.62|4322.31|4322.31|4322.62|4322.62|4321.99|4321.99|0
1641563190000|2022-01-07 13:46:30|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|0
1641563200000|2022-01-07 13:46:40|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|0
1641563220000|2022-01-07 13:47:00|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|0
1641563240000|2022-01-07 13:47:20|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|0
1641563250000|2022-01-07 13:47:30|4321.76|4321.76|4322.68|4322.68|4322.74|4322.74|4321.76|4321.76|0
1641563260000|2022-01-07 13:47:40|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|0
1641563270000|2022-01-07 13:47:50|4322.62|4322.62|4322.71|4322.71|4322.71|4322.71|4322.62|4322.62|0
1641563280000|2022-01-07 13:48:00|4322.77|4322.77|4322.95|4322.95|4322.95|4322.95|4322.77|4322.77|0
1641563290000|2022-01-07 13:48:10|4323.1|4323.1|4323.31|4323.31|4323.31|4323.31|4323.1|4323.1|0
1641563300000|2022-01-07 13:48:20|4323.28|4323.28|4323.33|4323.33|4323.36|4323.36|4323.28|4323.28|0
1641563310000|2022-01-07 13:48:30|4323.18|4323.18|4322.87|4322.87|4323.18|4323.18|4322.87|4322.87|0
1641563320000|2022-01-07 13:48:40|4322.81|4322.81|4322.45|4322.45|4322.81|4322.81|4322.45|4322.45|0
1641563340000|2022-01-07 13:49:00|4322.6|4322.6|4323.07|4323.07|4323.07|4323.07|4322.14|4322.14|0
1641563350000|2022-01-07 13:49:10|4322.45|4322.45|4322.23|4322.23|4322.54|4322.54|4322.23|4322.23|0
1641563360000|2022-01-07 13:49:20|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|0
1641563380000|2022-01-07 13:49:40|4322.48|4322.48|4322.63|4322.63|4322.63|4322.63|4322.32|4322.32|0
1641563400000|2022-01-07 13:50:00|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|0
1641563420000|2022-01-07 13:50:20|4323.41|4323.41|4323.29|4323.29|4323.41|4323.41|4323.29|4323.29|0
1641563460000|2022-01-07 13:51:00|4323.38|4323.38|4323.6|4323.6|4323.6|4323.6|4323.29|4323.29|0
1641563470000|2022-01-07 13:51:10|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|0
1641563480000|2022-01-07 13:51:20|4323.83|4323.83|4323.83|4323.83|4323.83|4323.83|4323.83|4323.83|0
1641563500000|2022-01-07 13:51:40|4323.79|4323.79|4323.61|4323.61|4323.79|4323.79|4323.61|4323.61|0
1641563510000|2022-01-07 13:51:50|4323.52|4323.52|4323.42|4323.42|4323.52|4323.52|4323.42|4323.42|0
1641563560000|2022-01-07 13:52:40|4323.33|4323.33|4323.33|4323.33|4323.33|4323.33|4323.33|4323.33|0
1641563580000|2022-01-07 13:53:00|4323.18|4323.18|4323.12|4323.12|4323.18|4323.18|4323.12|4323.12|0
1641563600000|2022-01-07 13:53:20|4322.5|4322.5|4321.88|4321.88|4322.5|4322.5|4321.88|4321.88|0
1641563620000|2022-01-07 13:53:40|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|0
1641563630000|2022-01-07 13:53:50|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|0
1641563640000|2022-01-07 13:54:00|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|0
1641563650000|2022-01-07 13:54:10|4321.7|4321.7|4321.61|4321.61|4321.7|4321.7|4321.61|4321.61|0
1641563660000|2022-01-07 13:54:20|4321.7|4321.7|4321.52|4321.52|4321.7|4321.7|4321.52|4321.52|0
1641563670000|2022-01-07 13:54:30|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|0
1641563680000|2022-01-07 13:54:40|4321.39|4321.39|4321.08|4321.08|4321.39|4321.39|4321.08|4321.08|0
1641563700000|2022-01-07 13:55:00|4320.77|4320.77|4320.46|4320.46|4320.77|4320.77|4320.46|4320.46|0
1641563710000|2022-01-07 13:55:10|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|0
1641563730000|2022-01-07 13:55:30|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|0
1641563740000|2022-01-07 13:55:40|4320.18|4320.18|4320.05|4320.05|4320.18|4320.18|4319.89|4319.89|0
1641563750000|2022-01-07 13:55:50|4320.2|4320.2|4318.96|4318.96|4320.2|4320.2|4318.96|4318.96|0
1641563760000|2022-01-07 13:56:00|4318.8|4318.8|4317.56|4317.56|4318.8|4318.8|4317.56|4317.56|0
1641563770000|2022-01-07 13:56:10|4317.25|4317.25|4317.98|4317.98|4317.98|4317.98|4317.25|4317.25|0
1641563780000|2022-01-07 13:56:20|4317.89|4317.89|4317.83|4317.83|4317.89|4317.89|4317.83|4317.83|0
1641563800000|2022-01-07 13:56:40|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|0
1641563820000|2022-01-07 13:57:00|4317.78|4317.78|4318.2|4318.2|4318.2|4318.2|4317.78|4317.78|0
1641563830000|2022-01-07 13:57:10|4318.15|4318.15|4318.49|4318.49|4318.78|4318.78|4318.15|4318.15|0
1641563840000|2022-01-07 13:57:20|4318.44|4318.44|4318.38|4318.38|4318.44|4318.44|4318.38|4318.38|0
1641563850000|2022-01-07 13:57:30|4318.69|4318.69|4318.79|4318.79|4318.79|4318.79|4318.69|4318.69|0
1641563860000|2022-01-07 13:57:40|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|0
1641563870000|2022-01-07 13:57:50|4318.98|4318.98|4318.98|4318.98|4318.98|4318.98|4318.98|4318.98|0
1641563880000|2022-01-07 13:58:00|4319.04|4319.04|4319.02|4319.02|4319.09|4319.09|4319.02|4319.02|0
1641563890000|2022-01-07 13:58:10|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|0
1641563900000|2022-01-07 13:58:20|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|0
1641563920000|2022-01-07 13:58:40|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|0
1641563930000|2022-01-07 13:58:50|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|0
1641563940000|2022-01-07 13:59:00|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|0
1641563950000|2022-01-07 13:59:10|4317.56|4317.56|4316.69|4316.69|4317.56|4317.56|4316.69|4316.69|0
1641563970000|2022-01-07 13:59:30|4316.57|4316.57|4315.94|4315.94|4316.57|4316.57|4315.94|4315.94|0
1641563980000|2022-01-07 13:59:40|4315.9|4315.9|4316.52|4316.52|4316.52|4316.52|4315.9|4315.9|0
1641563990000|2022-01-07 13:59:50|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|0
1641564000000|2022-01-07 14:00:00|4316.77|4316.77|4316.79|4316.79|4316.79|4316.79|4316.77|4316.77|0
1641564010000|2022-01-07 14:00:10|4316.91|4316.91|4317.28|4317.28|4317.28|4317.28|4316.85|4316.85|0
1641564020000|2022-01-07 14:00:20|4317.9|4317.9|4317.99|4317.99|4317.99|4317.99|4317.9|4317.9|0
1641564030000|2022-01-07 14:00:30|4318.09|4318.09|4318.21|4318.21|4318.21|4318.21|4318.09|4318.09|0
1641564040000|2022-01-07 14:00:40|4318.27|4318.27|4318.27|4318.27|4318.27|4318.27|4318.27|4318.27|0
1641564060000|2022-01-07 14:01:00|4318.36|4318.36|4318.36|4318.36|4318.36|4318.36|4318.36|4318.36|0
1641564070000|2022-01-07 14:01:10|4318.51|4318.51|4319.45|4319.45|4319.45|4319.45|4318.2|4318.2|0
1641564080000|2022-01-07 14:01:20|4319.29|4319.29|4319.43|4319.43|4319.43|4319.43|4319.29|4319.29|0
1641564090000|2022-01-07 14:01:30|4319.38|4319.38|4319.76|4319.76|4320|4320|4319.38|4319.38|0
1641564100000|2022-01-07 14:01:40|4319.7|4319.7|4319.7|4319.7|4319.7|4319.7|4319.7|4319.7|0
1641564140000|2022-01-07 14:02:20|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|0
1641564150000|2022-01-07 14:02:30|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|0
1641564160000|2022-01-07 14:02:40|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|0
1641564180000|2022-01-07 14:03:00|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|0
1641564190000|2022-01-07 14:03:10|4319.95|4319.95|4319.99|4319.99|4320.01|4320.01|4319.83|4319.83|0
1641564210000|2022-01-07 14:03:30|4320.3|4320.3|4320.26|4320.26|4320.3|4320.3|4320.2|4320.2|0
1641564230000|2022-01-07 14:03:50|4320.22|4320.22|4319.52|4319.52|4320.22|4320.22|4319.48|4319.48|0
1641564240000|2022-01-07 14:04:00|4319.5|4319.5|4319.28|4319.28|4319.5|4319.5|4319.19|4319.19|0
1641564250000|2022-01-07 14:04:10|4319.19|4319.19|4318.26|4318.26|4319.19|4319.19|4318.26|4318.26|0
1641564270000|2022-01-07 14:04:30|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|0
1641564280000|2022-01-07 14:04:40|4318.97|4318.97|4319.01|4319.01|4319.01|4319.01|4318.97|4318.97|0
1641564290000|2022-01-07 14:04:50|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|0
1641564300000|2022-01-07 14:05:00|4318.73|4318.73|4318.42|4318.42|4318.73|4318.73|4318.42|4318.42|0
1641564320000|2022-01-07 14:05:20|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|0
1641564340000|2022-01-07 14:05:40|4318.18|4318.18|4318.8|4318.8|4318.8|4318.8|4318.18|4318.18|0
1641564360000|2022-01-07 14:06:00|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|0
1641564410000|2022-01-07 14:06:50|4319.09|4319.09|4320.76|4320.76|4320.91|4320.91|4319.09|4319.09|0
1641564430000|2022-01-07 14:07:10|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|0
1641564450000|2022-01-07 14:07:30|4320.76|4320.76|4320.45|4320.45|4320.76|4320.76|4320.45|4320.45|0
1641564460000|2022-01-07 14:07:40|4320.5|4320.5|4320.88|4320.88|4320.9|4320.9|4320.5|4320.5|0
1641564470000|2022-01-07 14:07:50|4320.9|4320.9|4321.21|4321.21|4321.21|4321.21|4320.9|4320.9|0
1641564490000|2022-01-07 14:08:10|4321.39|4321.39|4323.36|4323.36|4323.36|4323.36|4321.39|4321.39|0
1641564510000|2022-01-07 14:08:30|4323.3|4323.3|4322.59|4322.59|4323.3|4323.3|4322.59|4322.59|0
1641564520000|2022-01-07 14:08:40|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|0
1641564530000|2022-01-07 14:08:50|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|0
1641564540000|2022-01-07 14:09:00|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|0
1641564560000|2022-01-07 14:09:20|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|0
1641564580000|2022-01-07 14:09:40|4323.09|4323.09|4323.15|4323.15|4323.15|4323.15|4323|4323|0
1641564590000|2022-01-07 14:09:50|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|0
1641564600000|2022-01-07 14:10:00|4323.25|4323.25|4322.47|4322.47|4323.25|4323.25|4322.47|4322.47|0
1641564610000|2022-01-07 14:10:10|4322.49|4322.49|4322.54|4322.54|4322.54|4322.54|4322.49|4322.49|0
1641564640000|2022-01-07 14:10:40|4322.48|4322.48|4322.39|4322.39|4322.48|4322.48|4322.39|4322.39|0
1641564660000|2022-01-07 14:11:00|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|0
1641564670000|2022-01-07 14:11:10|4322.43|4322.43|4322.58|4322.58|4322.58|4322.58|4322.43|4322.43|0
1641564680000|2022-01-07 14:11:20|4322.4|4322.4|4322.71|4322.71|4322.71|4322.71|4322.4|4322.4|0
1641564720000|2022-01-07 14:12:00|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|0
1641564740000|2022-01-07 14:12:20|4322.46|4322.46|4323.14|4323.14|4323.14|4323.14|4322.46|4322.46|0
1641564760000|2022-01-07 14:12:40|4323.24|4323.24|4323.45|4323.45|4323.45|4323.45|4323.14|4323.14|0
1641564770000|2022-01-07 14:12:50|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|0
1641564780000|2022-01-07 14:13:00|4323.49|4323.49|4323.49|4323.49|4323.49|4323.49|4323.49|4323.49|0
1641564790000|2022-01-07 14:13:10|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|0
1641564800000|2022-01-07 14:13:20|4323.87|4323.87|4323.78|4323.78|4323.89|4323.89|4323.78|4323.78|0
1641564810000|2022-01-07 14:13:30|4323.16|4323.16|4323.08|4323.08|4323.16|4323.16|4323.08|4323.08|0
1641564820000|2022-01-07 14:13:40|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|0
1641564830000|2022-01-07 14:13:50|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|0
1641564840000|2022-01-07 14:14:00|4323.41|4323.41|4323.44|4323.44|4323.44|4323.44|4323.41|4323.41|0
1641564850000|2022-01-07 14:14:10|4322.81|4322.81|4322.7|4322.7|4322.81|4322.81|4322.7|4322.7|0
1641564870000|2022-01-07 14:14:30|4322.39|4322.39|4322.34|4322.34|4322.39|4322.39|4322.34|4322.34|0
1641564880000|2022-01-07 14:14:40|4322.25|4322.25|4322.16|4322.16|4322.25|4322.25|4322.16|4322.16|0
1641564890000|2022-01-07 14:14:50|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|0
1641564900000|2022-01-07 14:15:00|4322.18|4322.18|4322.65|4322.65|4323.12|4323.12|4322.18|4322.18|0
1641564910000|2022-01-07 14:15:10|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|0
1641564920000|2022-01-07 14:15:20|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|0
1641564930000|2022-01-07 14:15:30|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|0
1641564960000|2022-01-07 14:16:00|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|0
1641564970000|2022-01-07 14:16:10|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|0
1641564980000|2022-01-07 14:16:20|4322.39|4322.39|4322.45|4322.45|4322.45|4322.45|4322.39|4322.39|0
1641564990000|2022-01-07 14:16:30|4322.57|4322.57|4322.41|4322.41|4322.57|4322.57|4322.41|4322.41|0
1641565000000|2022-01-07 14:16:40|4321.95|4321.95|4322.17|4322.17|4322.17|4322.17|4321.95|4321.95|0
1641565010000|2022-01-07 14:16:50|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|0
1641565020000|2022-01-07 14:17:00|4321.89|4321.89|4321.89|4321.89|4322.05|4322.05|4321.59|4321.59|0
1641565040000|2022-01-07 14:17:20|4322.21|4322.21|4322.21|4322.21|4322.39|4322.39|4322.21|4322.21|0
1641565050000|2022-01-07 14:17:30|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|0
1641565060000|2022-01-07 14:17:40|4322.73|4322.73|4323.05|4323.05|4323.05|4323.05|4322.73|4322.73|0
1641565090000|2022-01-07 14:18:10|4323.36|4323.36|4323.98|4323.98|4323.98|4323.98|4323.36|4323.36|0
1641565100000|2022-01-07 14:18:20|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|0
1641565110000|2022-01-07 14:18:30|4323.91|4323.91|4324.21|4324.21|4324.21|4324.21|4323.91|4323.91|0
1641565120000|2022-01-07 14:18:40|4324.19|4324.19|4324.19|4324.19|4324.19|4324.19|4324.19|4324.19|0
1641565130000|2022-01-07 14:18:50|4323.88|4323.88|4323.88|4323.88|4323.88|4323.88|4323.88|4323.88|0
1641565140000|2022-01-07 14:19:00|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|0
1641565180000|2022-01-07 14:19:40|4322.85|4322.85|4322.73|4322.73|4322.85|4322.85|4322.73|4322.73|0
1641565190000|2022-01-07 14:19:50|4322.68|4322.68|4322.66|4322.66|4322.68|4322.68|4322.66|4322.66|0
1641565200000|2022-01-07 14:20:00|4322.34|4322.34|4323.23|4323.23|4323.28|4323.28|4322.34|4322.34|0
1641565210000|2022-01-07 14:20:10|4323.28|4323.28|4323.33|4323.33|4323.33|4323.33|4323.28|4323.28|0
1641565220000|2022-01-07 14:20:20|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|0
1641565230000|2022-01-07 14:20:30|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|0
1641565250000|2022-01-07 14:20:50|4323.35|4323.35|4322.42|4322.42|4323.35|4323.35|4322.42|4322.42|0
1641565270000|2022-01-07 14:21:10|4322.5|4322.5|4322.14|4322.14|4322.5|4322.5|4322.14|4322.14|0
1641565280000|2022-01-07 14:21:20|4321.83|4321.83|4322.23|4322.23|4322.23|4322.23|4321.83|4321.83|0
1641565300000|2022-01-07 14:21:40|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|0
1641565320000|2022-01-07 14:22:00|4322.79|4322.79|4323.41|4323.41|4323.41|4323.41|4322.79|4322.79|0
1641565340000|2022-01-07 14:22:20|4324.03|4324.03|4324.19|4324.19|4324.19|4324.19|4324.03|4324.03|0
1641565350000|2022-01-07 14:22:30|4323.88|4323.88|4323.61|4323.61|4323.92|4323.92|4323.61|4323.61|0
1641565370000|2022-01-07 14:22:50|4323.92|4323.92|4324.24|4324.24|4324.24|4324.24|4323.92|4323.92|0
1641565380000|2022-01-07 14:23:00|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|0
1641565390000|2022-01-07 14:23:10|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|0
1641565400000|2022-01-07 14:23:20|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|0
1641565410000|2022-01-07 14:23:30|4324.05|4324.05|4324.17|4324.17|4324.17|4324.17|4324.05|4324.05|0
1641565420000|2022-01-07 14:23:40|4324.94|4324.94|4324.9|4324.9|4324.94|4324.94|4324.9|4324.9|0
1641565430000|2022-01-07 14:23:50|4324.81|4324.81|4324.65|4324.65|4324.81|4324.81|4324.65|4324.65|0
1641565440000|2022-01-07 14:24:00|4324.81|4324.81|4324.4|4324.4|4324.81|4324.81|4324.4|4324.4|0
1641565450000|2022-01-07 14:24:10|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|0
1641565460000|2022-01-07 14:24:20|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|0
1641565470000|2022-01-07 14:24:30|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|0
1641565480000|2022-01-07 14:24:40|4324.25|4324.25|4324.56|4324.56|4324.56|4324.56|4324.25|4324.25|0
1641565490000|2022-01-07 14:24:50|4324.51|4324.51|4324.49|4324.49|4324.51|4324.51|4324.49|4324.49|0
1641565500000|2022-01-07 14:25:00|4325.11|4325.11|4325.36|4325.36|4325.45|4325.45|4325.11|4325.11|0
1641565510000|2022-01-07 14:25:10|4325.3|4325.3|4325.39|4325.39|4325.39|4325.39|4325.3|4325.3|0
1641565520000|2022-01-07 14:25:20|4325.49|4325.49|4325.49|4325.49|4325.79|4325.79|4325.33|4325.33|0
1641565530000|2022-01-07 14:25:30|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|0
1641565540000|2022-01-07 14:25:40|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|0
1641565560000|2022-01-07 14:26:00|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|0
1641565570000|2022-01-07 14:26:10|4324.96|4324.96|4325.27|4325.27|4325.27|4325.27|4324.96|4324.96|0
1641565580000|2022-01-07 14:26:20|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|0
1641565590000|2022-01-07 14:26:30|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|0
1641565600000|2022-01-07 14:26:40|4325.36|4325.36|4325.18|4325.18|4325.36|4325.36|4325.18|4325.18|0
1641565610000|2022-01-07 14:26:50|4325.24|4325.24|4325.3|4325.3|4325.3|4325.3|4325.24|4325.24|0
1641565620000|2022-01-07 14:27:00|4325.18|4325.18|4325.34|4325.34|4325.65|4325.65|4325.18|4325.18|0
1641565640000|2022-01-07 14:27:20|4325.28|4325.28|4324.5|4324.5|4325.28|4325.28|4324.5|4324.5|0
1641565650000|2022-01-07 14:27:30|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|0
1641565680000|2022-01-07 14:28:00|4324.77|4324.77|4324.41|4324.41|4324.77|4324.77|4324.28|4324.28|0
1641565690000|2022-01-07 14:28:10|4323.79|4323.79|4323.48|4323.48|4323.79|4323.79|4323.48|4323.48|0
1641565700000|2022-01-07 14:28:20|4323.32|4323.32|4322.23|4322.23|4323.32|4323.32|4322.23|4322.23|0
1641565720000|2022-01-07 14:28:40|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|0
1641565730000|2022-01-07 14:28:50|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|0
1641565740000|2022-01-07 14:29:00|4322.08|4322.08|4321.96|4321.96|4322.08|4322.08|4321.96|4321.96|0
1641565770000|2022-01-07 14:29:30|4321.81|4321.81|4321.65|4321.65|4321.81|4321.81|4321.65|4321.65|0
1641565780000|2022-01-07 14:29:40|4322.27|4322.27|4322.43|4322.43|4322.43|4322.43|4322.27|4322.27|0
1641565790000|2022-01-07 14:29:50|4323.05|4323.05|4324.17|4324.17|4324.17|4324.17|4322.93|4322.93|0
1641565800000|2022-01-07 14:30:00|4324.02|4324.02|4325.14|4325.14|4326.13|4326.13|4324.02|4324.02|0
1641565810000|2022-01-07 14:30:10|4324.82|4324.82|4323.81|4323.81|4324.82|4324.82|4323.81|4323.81|0
1641565820000|2022-01-07 14:30:20|4324.12|4324.12|4324.28|4324.28|4324.28|4324.28|4323.81|4323.81|0
1641565830000|2022-01-07 14:30:30|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|0
1641565840000|2022-01-07 14:30:40|4324.73|4324.73|4324.41|4324.41|4324.73|4324.73|4324.36|4324.36|0
1641565850000|2022-01-07 14:30:50|4324.56|4324.56|4326.36|4326.36|4326.39|4326.39|4324.56|4324.56|0
1641565860000|2022-01-07 14:31:00|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|0
1641565870000|2022-01-07 14:31:10|4326.33|4326.33|4326.08|4326.08|4326.33|4326.33|4326.08|4326.08|0
1641565880000|2022-01-07 14:31:20|4326.04|4326.04|4326|4326|4326.04|4326.04|4326|4326|0
1641565890000|2022-01-07 14:31:30|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|0
1641565900000|2022-01-07 14:31:40|4326.25|4326.25|4326.25|4326.25|4326.87|4326.87|4326.25|4326.25|0
1641565910000|2022-01-07 14:31:50|4326.1|4326.1|4326.1|4326.1|4326.1|4326.1|4326.1|4326.1|0
1641565920000|2022-01-07 14:32:00|4326.25|4326.25|4327.3|4327.3|4328.07|4328.07|4326.25|4326.25|0
1641565930000|2022-01-07 14:32:10|4327.54|4327.54|4329.04|4329.04|4329.04|4329.04|4327.54|4327.54|0
1641565940000|2022-01-07 14:32:20|4328.42|4328.42|4327.44|4327.44|4328.73|4328.73|4327.44|4327.44|0
1641565950000|2022-01-07 14:32:30|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|0
1641565960000|2022-01-07 14:32:40|4326.98|4326.98|4327.06|4327.06|4327.15|4327.15|4326.98|4326.98|0
1641565970000|2022-01-07 14:32:50|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|0
1641565980000|2022-01-07 14:33:00|4327.28|4327.28|4327.89|4327.89|4327.91|4327.91|4327.28|4327.28|0
1641565990000|2022-01-07 14:33:10|4328.17|4328.17|4327.89|4327.89|4328.17|4328.17|4327.89|4327.89|0
1641566000000|2022-01-07 14:33:20|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|0
1641566020000|2022-01-07 14:33:40|4328.48|4328.48|4328.95|4328.95|4328.95|4328.95|4328.33|4328.33|0
1641566030000|2022-01-07 14:33:50|4328.64|4328.64|4329.35|4329.35|4329.35|4329.35|4328.64|4328.64|0
1641566040000|2022-01-07 14:34:00|4329.26|4329.26|4329.28|4329.28|4329.28|4329.28|4329.17|4329.17|0
1641566050000|2022-01-07 14:34:10|4329.38|4329.38|4329.41|4329.41|4329.41|4329.41|4329.32|4329.32|0
1641566060000|2022-01-07 14:34:20|4330.35|4330.35|4330.35|4330.35|4330.35|4330.35|4330.35|4330.35|0
1641566070000|2022-01-07 14:34:30|4330.04|4330.04|4329.67|4329.67|4330.04|4330.04|4329.67|4329.67|0
1641566080000|2022-01-07 14:34:40|4329.57|4329.57|4329.5|4329.5|4329.57|4329.57|4329.21|4329.21|0
1641566090000|2022-01-07 14:34:50|4329.46|4329.46|4329.32|4329.32|4329.46|4329.46|4328.7|4328.7|0
1641566100000|2022-01-07 14:35:00|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|0
1641566110000|2022-01-07 14:35:10|4329.75|4329.75|4329.81|4329.81|4330.22|4330.22|4329.6|4329.6|0
1641566120000|2022-01-07 14:35:20|4329.63|4329.63|4329.69|4329.69|4329.69|4329.69|4329.38|4329.38|0
1641566130000|2022-01-07 14:35:30|4329.19|4329.19|4328.95|4328.95|4329.19|4329.19|4328.95|4328.95|0
1641566140000|2022-01-07 14:35:40|4329.42|4329.42|4328.8|4328.8|4329.47|4329.47|4328.54|4328.54|0
1641566150000|2022-01-07 14:35:50|4328.49|4328.49|4328.09|4328.09|4328.49|4328.49|4328.09|4328.09|0
1641566160000|2022-01-07 14:36:00|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|0
1641566170000|2022-01-07 14:36:10|4329.02|4329.02|4329.12|4329.12|4329.18|4329.18|4329.02|4329.02|0
1641566180000|2022-01-07 14:36:20|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|0
1641566190000|2022-01-07 14:36:30|4329.36|4329.36|4328.99|4328.99|4329.36|4329.36|4328.99|4328.99|0
1641566200000|2022-01-07 14:36:40|4328.84|4328.84|4328.75|4328.75|4328.84|4328.84|4328.75|4328.75|0
1641566210000|2022-01-07 14:36:50|4328.28|4328.28|4328.2|4328.2|4328.44|4328.44|4328.2|4328.2|0
1641566220000|2022-01-07 14:37:00|4327.58|4327.58|4328.34|4328.34|4328.34|4328.34|4327.58|4327.58|0
1641566230000|2022-01-07 14:37:10|4327.71|4327.71|4328.07|4328.07|4328.07|4328.07|4327.71|4327.71|0
1641566240000|2022-01-07 14:37:20|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|0
1641566260000|2022-01-07 14:37:40|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|0
1641566270000|2022-01-07 14:37:50|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|0
1641566280000|2022-01-07 14:38:00|4328.43|4328.43|4328.28|4328.28|4328.43|4328.43|4328.28|4328.28|0
1641566290000|2022-01-07 14:38:10|4328.33|4328.33|4328.69|4328.69|4328.69|4328.69|4328.33|4328.33|0
1641566310000|2022-01-07 14:38:30|4328.78|4328.78|4328.69|4328.69|4328.78|4328.78|4328.69|4328.69|0
1641566320000|2022-01-07 14:38:40|4328.84|4328.84|4328.87|4328.87|4329.02|4329.02|4328.84|4328.84|0
1641566330000|2022-01-07 14:38:50|4328.55|4328.55|4329.12|4329.12|4329.12|4329.12|4328.5|4328.5|0
1641566340000|2022-01-07 14:39:00|4329.06|4329.06|4329.29|4329.29|4329.29|4329.29|4329.06|4329.06|0
1641566350000|2022-01-07 14:39:10|4329.47|4329.47|4329.17|4329.17|4329.56|4329.56|4329.17|4329.17|0
1641566360000|2022-01-07 14:39:20|4330.1|4330.1|4329.46|4329.46|4330.1|4330.1|4329.46|4329.46|0
1641566370000|2022-01-07 14:39:30|4329.34|4329.34|4329.52|4329.52|4329.52|4329.52|4329.34|4329.34|0
1641566380000|2022-01-07 14:39:40|4329.34|4329.34|4329.34|4329.34|4329.34|4329.34|4329.34|4329.34|0
1641566390000|2022-01-07 14:39:50|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|4329.59|4329.59|0
1641566400000|2022-01-07 14:40:00|4329.96|4329.96|4328.91|4328.91|4330.03|4330.03|4328.91|4328.91|0
1641566410000|2022-01-07 14:40:10|4328.75|4328.75|4330.25|4330.25|4330.25|4330.25|4328.75|4328.75|0
1641566420000|2022-01-07 14:40:20|4329.63|4329.63|4328.88|4328.88|4329.78|4329.78|4328.88|4328.88|0
1641566430000|2022-01-07 14:40:30|4328.56|4328.56|4328.25|4328.25|4328.56|4328.56|4327.94|4327.94|0
1641566440000|2022-01-07 14:40:40|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|0
1641566450000|2022-01-07 14:40:50|4328.12|4328.12|4327.59|4327.59|4328.12|4328.12|4327.5|4327.5|0
1641566460000|2022-01-07 14:41:00|4327.68|4327.68|4327.85|4327.85|4327.85|4327.85|4327.37|4327.37|0
1641566470000|2022-01-07 14:41:10|4327.54|4327.54|4327.02|4327.02|4327.54|4327.54|4327.02|4327.02|0
1641566480000|2022-01-07 14:41:20|4327.13|4327.13|4326.35|4326.35|4327.38|4327.38|4326.04|4326.04|0
1641566490000|2022-01-07 14:41:30|4326.23|4326.23|4327.1|4327.1|4327.1|4327.1|4326.21|4326.21|0
1641566500000|2022-01-07 14:41:40|4326.79|4326.79|4327.72|4327.72|4327.72|4327.72|4326.79|4326.79|0
1641566510000|2022-01-07 14:41:50|4327.77|4327.77|4327.77|4327.77|4327.77|4327.77|4327.15|4327.15|0
1641566520000|2022-01-07 14:42:00|4327.89|4327.89|4327.88|4327.88|4328.2|4328.2|4327.88|4327.88|0
1641566530000|2022-01-07 14:42:10|4327.91|4327.91|4328.11|4328.11|4328.11|4328.11|4327.91|4327.91|0
1641566540000|2022-01-07 14:42:20|4328.04|4328.04|4327.84|4327.84|4328.04|4328.04|4327.84|4327.84|0
1641566550000|2022-01-07 14:42:30|4327.21|4327.21|4327.43|4327.43|4327.52|4327.52|4327.21|4327.21|0
1641566560000|2022-01-07 14:42:40|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|0
1641566570000|2022-01-07 14:42:50|4327.67|4327.67|4326.35|4326.35|4327.67|4327.67|4326.2|4326.2|0
1641566580000|2022-01-07 14:43:00|4326.98|4326.98|4327.31|4327.31|4327.62|4327.62|4326.98|4326.98|0
1641566590000|2022-01-07 14:43:10|4327.62|4327.62|4327.89|4327.89|4327.89|4327.89|4327.58|4327.58|0
1641566600000|2022-01-07 14:43:20|4327.83|4327.83|4327.87|4327.87|4327.87|4327.87|4327.83|4327.83|0
1641566610000|2022-01-07 14:43:30|4327.93|4327.93|4327|4327|4327.93|4327.93|4327|4327|0
1641566620000|2022-01-07 14:43:40|4327.07|4327.07|4327.41|4327.41|4327.41|4327.41|4327.07|4327.07|0
1641566630000|2022-01-07 14:43:50|4327.58|4327.58|4327.33|4327.33|4327.58|4327.58|4327.33|4327.33|0
1641566640000|2022-01-07 14:44:00|4327.64|4327.64|4328.63|4328.63|4328.63|4328.63|4327.52|4327.52|0
1641566650000|2022-01-07 14:44:10|4328.94|4328.94|4330.08|4330.08|4330.11|4330.11|4328.94|4328.94|0
1641566660000|2022-01-07 14:44:20|4330.71|4330.71|4330.71|4330.71|4330.89|4330.89|4330.71|4330.71|0
1641566670000|2022-01-07 14:44:30|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|0
1641566680000|2022-01-07 14:44:40|4330.09|4330.09|4330.42|4330.42|4330.42|4330.42|4330.09|4330.09|0
1641566690000|2022-01-07 14:44:50|4330.57|4330.57|4331.55|4331.55|4331.7|4331.7|4330.52|4330.52|0
1641566700000|2022-01-07 14:45:00|4331.74|4331.74|4331.8|4331.8|4331.95|4331.95|4331.64|4331.64|0
1641566710000|2022-01-07 14:45:10|4331.97|4331.97|4332.07|4332.07|4332.13|4332.13|4331.97|4331.97|0
1641566720000|2022-01-07 14:45:20|4332.69|4332.69|4332.53|4332.53|4333.15|4333.15|4332.53|4332.53|0
1641566730000|2022-01-07 14:45:30|4332.38|4332.38|4332.13|4332.13|4332.38|4332.38|4332.13|4332.13|0
1641566740000|2022-01-07 14:45:40|4332.1|4332.1|4331.48|4331.48|4332.1|4332.1|4331.48|4331.48|0
1641566750000|2022-01-07 14:45:50|4331.79|4331.79|4331.66|4331.66|4331.79|4331.79|4331.61|4331.61|0
1641566760000|2022-01-07 14:46:00|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|0
1641566770000|2022-01-07 14:46:10|4331.66|4331.66|4331.54|4331.54|4331.97|4331.97|4331.54|4331.54|0
1641566780000|2022-01-07 14:46:20|4331.48|4331.48|4331.27|4331.27|4331.48|4331.48|4331.27|4331.27|0
1641566790000|2022-01-07 14:46:30|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|0
1641566800000|2022-01-07 14:46:40|4331.28|4331.28|4331.18|4331.18|4331.28|4331.28|4331.18|4331.18|0
1641566820000|2022-01-07 14:47:00|4331.03|4331.03|4330.87|4330.87|4331.03|4331.03|4330.87|4330.87|0
1641566830000|2022-01-07 14:47:10|4330.72|4330.72|4331.03|4331.03|4331.03|4331.03|4330.72|4330.72|0
1641566840000|2022-01-07 14:47:20|4331.34|4331.34|4331.28|4331.28|4331.34|4331.34|4331.28|4331.28|0
1641566850000|2022-01-07 14:47:30|4331.24|4331.24|4331.05|4331.05|4331.24|4331.24|4331.05|4331.05|0
1641566860000|2022-01-07 14:47:40|4331.11|4331.11|4331.17|4331.17|4331.17|4331.17|4331.11|4331.11|0
1641566870000|2022-01-07 14:47:50|4330.86|4330.86|4331.01|4331.01|4331.01|4331.01|4330.86|4330.86|0
1641566880000|2022-01-07 14:48:00|4330.86|4330.86|4330.86|4330.86|4331.17|4331.17|4330.86|4330.86|0
1641566890000|2022-01-07 14:48:10|4331.17|4331.17|4331.26|4331.26|4331.26|4331.26|4331.17|4331.17|0
1641566900000|2022-01-07 14:48:20|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|0
1641566910000|2022-01-07 14:48:30|4331.48|4331.48|4331.45|4331.45|4331.48|4331.48|4331.39|4331.39|0
1641566930000|2022-01-07 14:48:50|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|0
1641566940000|2022-01-07 14:49:00|4332.29|4332.29|4332.75|4332.75|4332.75|4332.75|4332.13|4332.13|0
1641566950000|2022-01-07 14:49:10|4332.9|4332.9|4333.41|4333.41|4333.84|4333.84|4332.9|4332.9|0
1641566970000|2022-01-07 14:49:30|4333.37|4333.37|4333.68|4333.68|4333.68|4333.68|4333.37|4333.37|0
1641566980000|2022-01-07 14:49:40|4333.58|4333.58|4333.27|4333.27|4333.58|4333.58|4333.27|4333.27|0
1641566990000|2022-01-07 14:49:50|4332.96|4332.96|4332.65|4332.65|4332.96|4332.96|4332.34|4332.34|0
1641567000000|2022-01-07 14:50:00|4332.96|4332.96|4333.06|4333.06|4333.06|4333.06|4332.96|4332.96|0
1641567010000|2022-01-07 14:50:10|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|0
1641567020000|2022-01-07 14:50:20|4332.43|4332.43|4332.7|4332.7|4332.74|4332.74|4332.41|4332.41|0
1641567030000|2022-01-07 14:50:30|4332.68|4332.68|4331.57|4331.57|4332.68|4332.68|4331.57|4331.57|0
1641567050000|2022-01-07 14:50:50|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|0
1641567060000|2022-01-07 14:51:00|4331.99|4331.99|4332.27|4332.27|4332.27|4332.27|4331.99|4331.99|0
1641567070000|2022-01-07 14:51:10|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|0
1641567090000|2022-01-07 14:51:30|4332.37|4332.37|4332.06|4332.06|4332.37|4332.37|4332.06|4332.06|0
1641567100000|2022-01-07 14:51:40|4332.24|4332.24|4332.24|4332.24|4332.24|4332.24|4332.24|4332.24|0
1641567110000|2022-01-07 14:51:50|4331.93|4331.93|4331.62|4331.62|4331.93|4331.93|4331.62|4331.62|0
1641567130000|2022-01-07 14:52:10|4331.31|4331.31|4331.62|4331.62|4331.62|4331.62|4331.31|4331.31|0
1641567140000|2022-01-07 14:52:20|4331.46|4331.46|4331.53|4331.53|4331.62|4331.62|4331.44|4331.44|0
1641567150000|2022-01-07 14:52:30|4331.44|4331.44|4331.62|4331.62|4331.62|4331.62|4331.35|4331.35|0
1641567160000|2022-01-07 14:52:40|4331.93|4331.93|4331.77|4331.77|4332.24|4332.24|4331.77|4331.77|0
1641567180000|2022-01-07 14:53:00|4331.61|4331.61|4331.92|4331.92|4331.92|4331.92|4331.61|4331.61|0
1641567190000|2022-01-07 14:53:10|4332.2|4332.2|4332.73|4332.73|4332.82|4332.82|4332.2|4332.2|0
1641567200000|2022-01-07 14:53:20|4332.42|4332.42|4332.27|4332.27|4332.42|4332.42|4332.27|4332.27|0
1641567210000|2022-01-07 14:53:30|4332.57|4332.57|4332.89|4332.89|4332.89|4332.89|4332.42|4332.42|0
1641567220000|2022-01-07 14:53:40|4333.19|4333.19|4334.22|4334.22|4334.22|4334.22|4333.19|4333.19|0
1641567230000|2022-01-07 14:53:50|4333.91|4333.91|4333.73|4333.73|4333.91|4333.91|4333.73|4333.73|0
1641567240000|2022-01-07 14:54:00|4333.64|4333.64|4333.79|4333.79|4333.79|4333.79|4333.64|4333.64|0
1641567250000|2022-01-07 14:54:10|4335.04|4335.04|4335.25|4335.25|4335.25|4335.25|4334.94|4334.94|0
1641567260000|2022-01-07 14:54:20|4335.29|4335.29|4335.47|4335.47|4335.47|4335.47|4335.29|4335.29|0
1641567270000|2022-01-07 14:54:30|4335.38|4335.38|4334.45|4334.45|4335.69|4335.69|4334.45|4334.45|0
1641567280000|2022-01-07 14:54:40|4334.75|4334.75|4334.6|4334.6|4334.75|4334.75|4334.6|4334.6|0
1641567290000|2022-01-07 14:54:50|4333.98|4333.98|4333.1|4333.1|4334.07|4334.07|4333.1|4333.1|0
1641567300000|2022-01-07 14:55:00|4333.25|4333.25|4333.28|4333.28|4333.46|4333.46|4333.25|4333.25|0
1641567310000|2022-01-07 14:55:10|4333.3|4333.3|4333.26|4333.26|4333.61|4333.61|4333.26|4333.26|0
1641567320000|2022-01-07 14:55:20|4333.35|4333.35|4333.26|4333.26|4333.35|4333.35|4333.26|4333.26|0
1641567330000|2022-01-07 14:55:30|4332.95|4332.95|4332.49|4332.49|4332.95|4332.95|4331.87|4331.87|0
1641567340000|2022-01-07 14:55:40|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|0
1641567350000|2022-01-07 14:55:50|4332.43|4332.43|4332.33|4332.33|4332.43|4332.43|4332.33|4332.33|0
1641567360000|2022-01-07 14:56:00|4332.49|4332.49|4331.87|4331.87|4332.49|4332.49|4331.87|4331.87|0
1641567370000|2022-01-07 14:56:10|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|0
1641567380000|2022-01-07 14:56:20|4332.06|4332.06|4332.68|4332.68|4332.68|4332.68|4332.06|4332.06|0
1641567390000|2022-01-07 14:56:30|4332.83|4332.83|4331.84|4331.84|4332.83|4332.83|4331.84|4331.84|0
1641567400000|2022-01-07 14:56:40|4331.9|4331.9|4331.95|4331.95|4331.95|4331.95|4331.9|4331.9|0
1641567420000|2022-01-07 14:57:00|4331.01|4331.01|4331.48|4331.48|4331.79|4331.79|4331.01|4331.01|0
1641567430000|2022-01-07 14:57:10|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|0
1641567440000|2022-01-07 14:57:20|4331.23|4331.23|4331.03|4331.03|4331.66|4331.66|4331.03|4331.03|0
1641567450000|2022-01-07 14:57:30|4330.88|4330.88|4330.73|4330.73|4330.88|4330.88|4330.73|4330.73|0
1641567460000|2022-01-07 14:57:40|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|0
1641567500000|2022-01-07 14:58:20|4330.33|4330.33|4330.33|4330.33|4330.33|4330.33|4330.33|4330.33|0
1641567510000|2022-01-07 14:58:30|4330.18|4330.18|4330.18|4330.18|4330.18|4330.18|4330.18|4330.18|0
1641567520000|2022-01-07 14:58:40|4330.8|4330.8|4330.5|4330.5|4330.8|4330.8|4330.5|4330.5|0
1641567530000|2022-01-07 14:58:50|4330.48|4330.48|4330.52|4330.52|4330.52|4330.52|4330.48|4330.48|0
1641567540000|2022-01-07 14:59:00|4330.83|4330.83|4330.37|4330.37|4330.83|4330.83|4330.37|4330.37|0
1641567550000|2022-01-07 14:59:10|4330.52|4330.52|4331.15|4331.15|4331.15|4331.15|4330.43|4330.43|0
1641567560000|2022-01-07 14:59:20|4331.3|4331.3|4330.68|4330.68|4331.3|4331.3|4330.68|4330.68|0
1641567580000|2022-01-07 14:59:40|4331.3|4331.3|4331.18|4331.18|4331.46|4331.46|4331.18|4331.18|0
1641567590000|2022-01-07 14:59:50|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|0
1641567600000|2022-01-07 15:00:00|4331.59|4331.59|4331.49|4331.49|4331.59|4331.59|4331.49|4331.49|0
1641567610000|2022-01-07 15:00:10|4331.37|4331.37|4331.53|4331.53|4331.53|4331.53|4331.37|4331.37|0
1641567620000|2022-01-07 15:00:20|4332.46|4332.46|4332.48|4332.48|4332.89|4332.89|4332.46|4332.46|0
1641567640000|2022-01-07 15:00:40|4332.54|4332.54|4332.65|4332.65|4332.65|4332.65|4332.54|4332.54|0
1641567650000|2022-01-07 15:00:50|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|0
1641567660000|2022-01-07 15:01:00|4332.5|4332.5|4332.19|4332.19|4332.5|4332.5|4332.19|4332.19|0
1641567670000|2022-01-07 15:01:10|4332.34|4332.34|4332.03|4332.03|4332.34|4332.34|4332.03|4332.03|0
1641567680000|2022-01-07 15:01:20|4332.09|4332.09|4332.09|4332.09|4332.09|4332.09|4332.09|4332.09|0
1641567700000|2022-01-07 15:01:40|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|0
1641567710000|2022-01-07 15:01:50|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|0
1641567730000|2022-01-07 15:02:10|4330.85|4330.85|4330.32|4330.32|4330.94|4330.94|4330.32|4330.32|0
1641567740000|2022-01-07 15:02:20|4330.44|4330.44|4330.47|4330.47|4330.56|4330.56|4330.44|4330.44|0
1641567750000|2022-01-07 15:02:30|4330.77|4330.77|4330.68|4330.68|4330.77|4330.77|4330.68|4330.68|0
1641567760000|2022-01-07 15:02:40|4330.59|4330.59|4329.73|4329.73|4330.59|4330.59|4329.73|4329.73|0
1641567770000|2022-01-07 15:02:50|4329.65|4329.65|4329.74|4329.74|4329.74|4329.74|4329.65|4329.65|0
1641567780000|2022-01-07 15:03:00|4329.65|4329.65|4330.58|4330.58|4330.89|4330.89|4329.65|4329.65|0
1641567790000|2022-01-07 15:03:10|4330.66|4330.66|4330.94|4330.94|4330.94|4330.94|4330.66|4330.66|0
1641567800000|2022-01-07 15:03:20|4331.25|4331.25|4331.01|4331.01|4331.25|4331.25|4331.01|4331.01|0
1641567810000|2022-01-07 15:03:30|4331.06|4331.06|4330.75|4330.75|4331.06|4331.06|4330.75|4330.75|0
1641567820000|2022-01-07 15:03:40|4330.87|4330.87|4330.51|4330.51|4330.87|4330.87|4330.51|4330.51|0
1641567830000|2022-01-07 15:03:50|4330.49|4330.49|4331.69|4331.69|4331.69|4331.69|4330.49|4330.49|0
1641567850000|2022-01-07 15:04:10|4332|4332|4330.98|4330.98|4332|4332|4330.98|4330.98|0
1641567870000|2022-01-07 15:04:30|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|0
1641567880000|2022-01-07 15:04:40|4330.76|4330.76|4330.72|4330.72|4330.76|4330.76|4330.72|4330.72|0
1641567890000|2022-01-07 15:04:50|4331.34|4331.34|4331.5|4331.5|4331.5|4331.5|4331.34|4331.34|0
1641567900000|2022-01-07 15:05:00|4330.88|4330.88|4329.87|4329.87|4330.88|4330.88|4329.87|4329.87|0
1641567910000|2022-01-07 15:05:10|4330.49|4330.49|4330.21|4330.21|4330.81|4330.81|4330.21|4330.21|0
1641567920000|2022-01-07 15:05:20|4329.9|4329.9|4329.69|4329.69|4329.9|4329.9|4329.69|4329.69|0
1641567930000|2022-01-07 15:05:30|4329.38|4329.38|4329.38|4329.38|4329.38|4329.38|4329.38|4329.38|0
1641567940000|2022-01-07 15:05:40|4329.47|4329.47|4330.59|4330.59|4330.59|4330.59|4329.47|4329.47|0
1641567950000|2022-01-07 15:05:50|4330.28|4330.28|4330.35|4330.35|4330.35|4330.35|4330.04|4330.04|0
1641567960000|2022-01-07 15:06:00|4330.66|4330.66|4330.87|4330.87|4330.97|4330.97|4330.66|4330.66|0
1641567970000|2022-01-07 15:06:10|4330.71|4330.71|4330.18|4330.18|4330.71|4330.71|4330|4330|0
1641567980000|2022-01-07 15:06:20|4330.09|4330.09|4330.49|4330.49|4330.56|4330.56|4330.09|4330.09|0
1641567990000|2022-01-07 15:06:30|4330.55|4330.55|4330.4|4330.4|4330.55|4330.55|4330.4|4330.4|0
1641568000000|2022-01-07 15:06:40|4330.31|4330.31|4329.64|4329.64|4330.31|4330.31|4329.64|4329.64|0
1641568010000|2022-01-07 15:06:50|4329.79|4329.79|4330.97|4330.97|4330.97|4330.97|4329.79|4329.79|0
1641568020000|2022-01-07 15:07:00|4331.28|4331.28|4331.43|4331.43|4331.43|4331.43|4331.28|4331.28|0
1641568030000|2022-01-07 15:07:10|4331.49|4331.49|4331.49|4331.49|4332.42|4332.42|4331.49|4331.49|0
1641568040000|2022-01-07 15:07:20|4331.39|4331.39|4330.68|4330.68|4331.49|4331.49|4330.68|4330.68|0
1641568050000|2022-01-07 15:07:30|4330.99|4330.99|4330.89|4330.89|4331.05|4331.05|4330.89|4330.89|0
1641568060000|2022-01-07 15:07:40|4330.27|4330.27|4329.96|4329.96|4330.43|4330.43|4329.96|4329.96|0
1641568070000|2022-01-07 15:07:50|4330.02|4330.02|4329.87|4329.87|4330.02|4330.02|4329.87|4329.87|0
1641568080000|2022-01-07 15:08:00|4330.18|4330.18|4330.27|4330.27|4330.46|4330.46|4329.84|4329.84|0
1641568100000|2022-01-07 15:08:20|4330.89|4330.89|4330.52|4330.52|4331.2|4331.2|4330.52|4330.52|0
1641568110000|2022-01-07 15:08:30|4330.58|4330.58|4330.49|4330.49|4330.58|4330.58|4330.49|4330.49|0
1641568120000|2022-01-07 15:08:40|4330.43|4330.43|4330.74|4330.74|4330.74|4330.74|4330.43|4330.43|0
1641568130000|2022-01-07 15:08:50|4330.8|4330.8|4330.8|4330.8|4330.89|4330.89|4330.8|4330.8|0
1641568140000|2022-01-07 15:09:00|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|0
1641568150000|2022-01-07 15:09:10|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|0
1641568160000|2022-01-07 15:09:20|4331.11|4331.11|4331.39|4331.39|4331.39|4331.39|4331.11|4331.11|0
1641568170000|2022-01-07 15:09:30|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|0
1641568180000|2022-01-07 15:09:40|4331.51|4331.51|4331.79|4331.79|4331.88|4331.88|4331.51|4331.51|0
1641568190000|2022-01-07 15:09:50|4332.1|4332.1|4333.5|4333.5|4333.5|4333.5|4332.1|4332.1|0
1641568200000|2022-01-07 15:10:00|4333.44|4333.44|4333.75|4333.75|4333.75|4333.75|4333.44|4333.44|0
1641568210000|2022-01-07 15:10:10|4333.44|4333.44|4332.81|4332.81|4333.44|4333.44|4332.81|4332.81|0
1641568220000|2022-01-07 15:10:20|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|0
1641568230000|2022-01-07 15:10:30|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|0
1641568240000|2022-01-07 15:10:40|4332.52|4332.52|4332.67|4332.67|4332.68|4332.68|4332.52|4332.52|0
1641568250000|2022-01-07 15:10:50|4332.61|4332.61|4332.3|4332.3|4332.61|4332.61|4332.3|4332.3|0
1641568260000|2022-01-07 15:11:00|4331.68|4331.68|4331.73|4331.73|4331.77|4331.77|4331.68|4331.68|0
1641568270000|2022-01-07 15:11:10|4332.66|4332.66|4332.36|4332.36|4332.66|4332.66|4332.36|4332.36|0
1641568280000|2022-01-07 15:11:20|4332.47|4332.47|4332.15|4332.15|4333.08|4333.08|4332.15|4332.15|0
1641568290000|2022-01-07 15:11:30|4332.12|4332.12|4330.98|4330.98|4332.12|4332.12|4330.98|4330.98|0
1641568310000|2022-01-07 15:11:50|4330.94|4330.94|4330.94|4330.94|4330.94|4330.94|4330.94|4330.94|0
1641568320000|2022-01-07 15:12:00|4331.12|4331.12|4331.22|4331.22|4331.22|4331.22|4331.12|4331.12|0
1641568330000|2022-01-07 15:12:10|4331.34|4331.34|4331.28|4331.28|4331.34|4331.34|4331.28|4331.28|0
1641568340000|2022-01-07 15:12:20|4331.32|4331.32|4330.55|4330.55|4331.32|4331.32|4330.55|4330.55|0
1641568350000|2022-01-07 15:12:30|4330.61|4330.61|4330.61|4330.61|4330.61|4330.61|4330.61|4330.61|0
1641568370000|2022-01-07 15:12:50|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|0
1641568380000|2022-01-07 15:13:00|4330.37|4330.37|4330.01|4330.01|4330.37|4330.37|4330.01|4330.01|0
1641568390000|2022-01-07 15:13:10|4329.07|4329.07|4328.61|4328.61|4329.07|4329.07|4328.61|4328.61|0
1641568400000|2022-01-07 15:13:20|4328.92|4328.92|4328.65|4328.65|4328.92|4328.92|4328.65|4328.65|0
1641568410000|2022-01-07 15:13:30|4328.41|4328.41|4328.41|4328.41|4328.57|4328.57|4328.41|4328.41|0
1641568420000|2022-01-07 15:13:40|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|0
1641568430000|2022-01-07 15:13:50|4327.39|4327.39|4327.5|4327.5|4327.5|4327.5|4327.39|4327.39|0
1641568440000|2022-01-07 15:14:00|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|0
1641568450000|2022-01-07 15:14:10|4326.91|4326.91|4326.44|4326.44|4326.91|4326.91|4326.44|4326.44|0
1641568460000|2022-01-07 15:14:20|4326.75|4326.75|4326.6|4326.6|4326.75|4326.75|4326.6|4326.6|0
1641568470000|2022-01-07 15:14:30|4326.56|4326.56|4327.33|4327.33|4327.33|4327.33|4326.56|4326.56|0
1641568480000|2022-01-07 15:14:40|4326.4|4326.4|4325.64|4325.64|4326.4|4326.4|4325.64|4325.64|0
1641568490000|2022-01-07 15:14:50|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|0
1641568500000|2022-01-07 15:15:00|4325.64|4325.64|4325.54|4325.54|4325.64|4325.64|4325.54|4325.54|0
1641568510000|2022-01-07 15:15:10|4325.45|4325.45|4325.45|4325.45|4325.45|4325.45|4325.36|4325.36|0
1641568520000|2022-01-07 15:15:20|4325.21|4325.21|4325.33|4325.33|4325.33|4325.33|4325.21|4325.21|0
1641568530000|2022-01-07 15:15:30|4325.18|4325.18|4325.02|4325.02|4325.18|4325.18|4325.02|4325.02|0
1641568540000|2022-01-07 15:15:40|4326.27|4326.27|4327.2|4327.2|4327.2|4327.2|4325.95|4325.95|0
1641568550000|2022-01-07 15:15:50|4327.29|4327.29|4327.44|4327.44|4327.44|4327.44|4327.29|4327.29|0
1641568560000|2022-01-07 15:16:00|4327.29|4327.29|4327.6|4327.6|4327.91|4327.91|4327.29|4327.29|0
1641568570000|2022-01-07 15:16:10|4327.29|4327.29|4327.48|4327.48|4327.48|4327.48|4327.29|4327.29|0
1641568580000|2022-01-07 15:16:20|4327.66|4327.66|4327.58|4327.58|4327.98|4327.98|4327.58|4327.58|0
1641568590000|2022-01-07 15:16:30|4327.74|4327.74|4328.05|4328.05|4328.05|4328.05|4327.58|4327.58|0
1641568600000|2022-01-07 15:16:40|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|0
1641568610000|2022-01-07 15:16:50|4328.2|4328.2|4327.62|4327.62|4328.2|4328.2|4327.22|4327.22|0
1641568620000|2022-01-07 15:17:00|4327.6|4327.6|4328.28|4328.28|4328.28|4328.28|4327.5|4327.5|0
1641568630000|2022-01-07 15:17:10|4328.13|4328.13|4328.22|4328.22|4328.22|4328.22|4327.97|4327.97|0
1641568640000|2022-01-07 15:17:20|4328.18|4328.18|4328.51|4328.51|4328.51|4328.51|4328.18|4328.18|0
1641568650000|2022-01-07 15:17:30|4328.82|4328.82|4328.88|4328.88|4328.88|4328.88|4328.82|4328.82|0
1641568660000|2022-01-07 15:17:40|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|0
1641568670000|2022-01-07 15:17:50|4329.29|4329.29|4329.6|4329.6|4329.6|4329.6|4329.29|4329.29|0
1641568680000|2022-01-07 15:18:00|4329.91|4329.91|4329.59|4329.59|4329.91|4329.91|4329.59|4329.59|0
1641568690000|2022-01-07 15:18:10|4329.28|4329.28|4329.75|4329.75|4329.75|4329.75|4329.28|4329.28|0
1641568700000|2022-01-07 15:18:20|4329.59|4329.59|4329.72|4329.72|4329.9|4329.9|4329.59|4329.59|0
1641568720000|2022-01-07 15:18:40|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|0
1641568740000|2022-01-07 15:19:00|4330.12|4330.12|4330.15|4330.15|4330.15|4330.15|4330.12|4330.12|0
1641568750000|2022-01-07 15:19:10|4330.19|4330.19|4330.07|4330.07|4330.19|4330.19|4330.07|4330.07|0
1641568760000|2022-01-07 15:19:20|4330.03|4330.03|4330.27|4330.27|4330.27|4330.27|4330.03|4330.03|0
1641568770000|2022-01-07 15:19:30|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|0
1641568780000|2022-01-07 15:19:40|4331.52|4331.52|4331.52|4331.52|4331.52|4331.52|4331.52|4331.52|0
1641568800000|2022-01-07 15:20:00|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|0
1641568810000|2022-01-07 15:20:10|4331.52|4331.52|4331.52|4331.52|4331.52|4331.52|4331.52|4331.52|0
1641568820000|2022-01-07 15:20:20|4331.61|4331.61|4331.92|4331.92|4331.92|4331.92|4331.61|4331.61|0
1641568830000|2022-01-07 15:20:30|4331.83|4331.83|4331.83|4331.83|4331.83|4331.83|4331.83|4331.83|0
1641568850000|2022-01-07 15:20:50|4331.73|4331.73|4331.11|4331.11|4331.73|4331.73|4331.11|4331.11|0
1641568860000|2022-01-07 15:21:00|4331.42|4331.42|4332.02|4332.02|4332.04|4332.04|4331.42|4331.42|0
1641568880000|2022-01-07 15:21:20|4332.95|4332.95|4333.08|4333.08|4333.14|4333.14|4332.8|4332.8|0
1641568890000|2022-01-07 15:21:30|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|0
1641568900000|2022-01-07 15:21:40|4333.8|4333.8|4334.11|4334.11|4334.11|4334.11|4333.8|4333.8|0
1641568920000|2022-01-07 15:22:00|4334.23|4334.23|4333.97|4333.97|4334.29|4334.29|4333.66|4333.66|0
1641568930000|2022-01-07 15:22:10|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|0
1641568940000|2022-01-07 15:22:20|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|0
1641568950000|2022-01-07 15:22:30|4333.45|4333.45|4333.2|4333.2|4333.51|4333.51|4333.2|4333.2|0
1641568960000|2022-01-07 15:22:40|4332.89|4332.89|4332.89|4332.89|4332.89|4332.89|4332.89|4332.89|0
1641568980000|2022-01-07 15:23:00|4332.94|4332.94|4332.32|4332.32|4332.94|4332.94|4332.32|4332.32|0
1641569000000|2022-01-07 15:23:20|4331.86|4331.86|4332.32|4332.32|4332.43|4332.43|4331.81|4331.81|0
1641569010000|2022-01-07 15:23:30|4332|4332|4331.67|4331.67|4332|4332|4331.65|4331.65|0
1641569020000|2022-01-07 15:23:40|4331.83|4331.83|4332.45|4332.45|4332.45|4332.45|4331.83|4331.83|0
1641569040000|2022-01-07 15:24:00|4332.57|4332.57|4332.94|4332.94|4332.94|4332.94|4332.45|4332.45|0
1641569050000|2022-01-07 15:24:10|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|0
1641569060000|2022-01-07 15:24:20|4333.19|4333.19|4333.23|4333.23|4333.29|4333.29|4333.19|4333.19|0
1641569070000|2022-01-07 15:24:30|4333.17|4333.17|4333.48|4333.48|4333.48|4333.48|4333.17|4333.17|0
1641569080000|2022-01-07 15:24:40|4333.36|4333.36|4333.05|4333.05|4333.36|4333.36|4333.05|4333.05|0
1641569100000|2022-01-07 15:25:00|4333.14|4333.14|4333.08|4333.08|4333.14|4333.14|4333.08|4333.08|0
1641569110000|2022-01-07 15:25:10|4333.12|4333.12|4333.03|4333.03|4333.12|4333.12|4332.97|4332.97|0
1641569120000|2022-01-07 15:25:20|4333.34|4333.34|4333.12|4333.12|4333.34|4333.34|4332.94|4332.94|0
1641569130000|2022-01-07 15:25:30|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|0
1641569140000|2022-01-07 15:25:40|4332.66|4332.66|4332.81|4332.81|4332.81|4332.81|4332.66|4332.66|0
1641569150000|2022-01-07 15:25:50|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|0
1641569160000|2022-01-07 15:26:00|4332.87|4332.87|4332.89|4332.89|4332.94|4332.94|4332.81|4332.81|0
1641569170000|2022-01-07 15:26:10|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|0
1641569180000|2022-01-07 15:26:20|4333.26|4333.26|4333.73|4333.73|4333.73|4333.73|4333.26|4333.26|0
1641569200000|2022-01-07 15:26:40|4334.04|4334.04|4334.13|4334.13|4334.13|4334.13|4334.04|4334.04|0
1641569210000|2022-01-07 15:26:50|4333.82|4333.82|4334.13|4334.13|4334.13|4334.13|4333.82|4333.82|0
1641569220000|2022-01-07 15:27:00|4334.75|4334.75|4334.44|4334.44|4334.75|4334.75|4334.44|4334.44|0
1641569230000|2022-01-07 15:27:10|4334.13|4334.13|4333.2|4333.2|4334.13|4334.13|4333.2|4333.2|0
1641569250000|2022-01-07 15:27:30|4333.29|4333.29|4333.23|4333.23|4333.29|4333.29|4333.23|4333.23|0
1641569260000|2022-01-07 15:27:40|4333.17|4333.17|4332.86|4332.86|4333.17|4333.17|4332.86|4332.86|0
1641569270000|2022-01-07 15:27:50|4332.55|4332.55|4332.24|4332.24|4332.55|4332.55|4332.24|4332.24|0
1641569280000|2022-01-07 15:28:00|4332.09|4332.09|4332.06|4332.06|4332.09|4332.09|4332.06|4332.06|0
1641569290000|2022-01-07 15:28:10|4332.22|4332.22|4332.99|4332.99|4332.99|4332.99|4332.22|4332.22|0
1641569300000|2022-01-07 15:28:20|4331.75|4331.75|4331.79|4331.79|4331.79|4331.79|4331.75|4331.75|0
1641569310000|2022-01-07 15:28:30|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|0
1641569340000|2022-01-07 15:29:00|4331.79|4331.79|4331.18|4331.18|4331.79|4331.79|4331.18|4331.18|0
1641569350000|2022-01-07 15:29:10|4331.03|4331.03|4330.56|4330.56|4331.03|4331.03|4330.56|4330.56|0
1641569360000|2022-01-07 15:29:20|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|0
1641569370000|2022-01-07 15:29:30|4330.85|4330.85|4330.55|4330.55|4330.85|4330.85|4330.55|4330.55|0
1641569380000|2022-01-07 15:29:40|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|0
1641569400000|2022-01-07 15:30:00|4329.87|4329.87|4331.58|4331.58|4331.58|4331.58|4329.87|4329.87|0
1641569410000|2022-01-07 15:30:10|4331.89|4331.89|4332.6|4332.6|4332.6|4332.6|4331.89|4331.89|0
1641569420000|2022-01-07 15:30:20|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|0
1641569430000|2022-01-07 15:30:30|4333.07|4333.07|4333.37|4333.37|4333.37|4333.37|4333.07|4333.07|0
1641569450000|2022-01-07 15:30:50|4333.49|4333.49|4333.24|4333.24|4333.55|4333.55|4333.24|4333.24|0
1641569470000|2022-01-07 15:31:10|4333.33|4333.33|4333.33|4333.33|4333.52|4333.52|4333.33|4333.33|0
1641569480000|2022-01-07 15:31:20|4333.43|4333.43|4333.07|4333.07|4333.43|4333.43|4333.02|4333.02|0
1641569490000|2022-01-07 15:31:30|4332.76|4332.76|4332.74|4332.74|4332.76|4332.76|4332.74|4332.74|0
1641569500000|2022-01-07 15:31:40|4332.83|4332.83|4332.65|4332.65|4332.83|4332.83|4332.65|4332.65|0
1641569520000|2022-01-07 15:32:00|4332.75|4332.75|4332.38|4332.38|4332.75|4332.75|4332.38|4332.38|0
1641569530000|2022-01-07 15:32:10|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|0
1641569540000|2022-01-07 15:32:20|4332.03|4332.03|4331.72|4331.72|4332.03|4332.03|4331.72|4331.72|0
1641569550000|2022-01-07 15:32:30|4331.09|4331.09|4330.94|4330.94|4331.41|4331.41|4330.94|4330.94|0
1641569560000|2022-01-07 15:32:40|4330.63|4330.63|4330.32|4330.32|4331.56|4331.56|4330.32|4330.32|0
1641569580000|2022-01-07 15:33:00|4330.01|4330.01|4330.75|4330.75|4330.75|4330.75|4330.01|4330.01|0
1641569590000|2022-01-07 15:33:10|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|0
1641569620000|2022-01-07 15:33:40|4330.84|4330.84|4330.78|4330.78|4330.84|4330.84|4330.53|4330.53|0
1641569630000|2022-01-07 15:33:50|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|0
1641569640000|2022-01-07 15:34:00|4331.02|4331.02|4330.86|4330.86|4331.02|4331.02|4330.86|4330.86|0
1641569650000|2022-01-07 15:34:10|4331.02|4331.02|4330.24|4330.24|4331.02|4331.02|4330.24|4330.24|0
1641569660000|2022-01-07 15:34:20|4330.36|4330.36|4329.74|4329.74|4330.36|4330.36|4329.74|4329.74|0
1641569670000|2022-01-07 15:34:30|4330.36|4330.36|4330.98|4330.98|4330.98|4330.98|4330.36|4330.36|0
1641569680000|2022-01-07 15:34:40|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|0
1641569690000|2022-01-07 15:34:50|4331.6|4331.6|4331.63|4331.63|4331.63|4331.63|4331.6|4331.6|0
1641569700000|2022-01-07 15:35:00|4331.78|4331.78|4331.88|4331.88|4331.97|4331.97|4331.72|4331.72|0
1641569720000|2022-01-07 15:35:20|4332.03|4332.03|4331.41|4331.41|4332.03|4332.03|4331.41|4331.41|0
1641569730000|2022-01-07 15:35:30|4331.72|4331.72|4331.41|4331.41|4331.72|4331.72|4331.41|4331.41|0
1641569740000|2022-01-07 15:35:40|4331.87|4331.87|4331.97|4331.97|4331.97|4331.97|4331.87|4331.87|0
1641569750000|2022-01-07 15:35:50|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|0
1641569760000|2022-01-07 15:36:00|4332.25|4332.25|4332.47|4332.47|4332.56|4332.56|4331.85|4331.85|0
1641569770000|2022-01-07 15:36:10|4332.62|4332.62|4332.47|4332.47|4332.62|4332.62|4332.47|4332.47|0
1641569780000|2022-01-07 15:36:20|4332.31|4332.31|4332.63|4332.63|4332.63|4332.63|4332.31|4332.31|0
1641569790000|2022-01-07 15:36:30|4333.09|4333.09|4333.18|4333.18|4333.18|4333.18|4333.09|4333.09|0
1641569800000|2022-01-07 15:36:40|4333.09|4333.09|4332.78|4332.78|4333.09|4333.09|4332.78|4332.78|0
1641569810000|2022-01-07 15:36:50|4333.09|4333.09|4332.78|4332.78|4333.09|4333.09|4332.78|4332.78|0
1641569820000|2022-01-07 15:37:00|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|0
1641569840000|2022-01-07 15:37:20|4333.06|4333.06|4333.52|4333.52|4333.52|4333.52|4333.06|4333.06|0
1641569870000|2022-01-07 15:37:50|4333.43|4333.43|4333.43|4333.43|4333.43|4333.43|4333.43|4333.43|0
1641569880000|2022-01-07 15:38:00|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|0
1641569900000|2022-01-07 15:38:20|4333.22|4333.22|4332.9|4332.9|4333.22|4333.22|4332.64|4332.64|0
1641569910000|2022-01-07 15:38:30|4333.21|4333.21|4333.15|4333.15|4333.21|4333.21|4333.02|4333.02|0
1641569920000|2022-01-07 15:38:40|4333.3|4333.3|4333.62|4333.62|4333.62|4333.62|4333.3|4333.3|0
1641569940000|2022-01-07 15:39:00|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|0
1641569950000|2022-01-07 15:39:10|4333.62|4333.62|4333.93|4333.93|4333.93|4333.93|4333.62|4333.62|0
1641569970000|2022-01-07 15:39:30|4333.9|4333.9|4333.9|4333.9|4333.9|4333.9|4333.9|4333.9|0
1641569980000|2022-01-07 15:39:40|4333.28|4333.28|4333.19|4333.19|4333.28|4333.28|4333.19|4333.19|0
1641569990000|2022-01-07 15:39:50|4333.16|4333.16|4332.85|4332.85|4333.16|4333.16|4332.85|4332.85|0
1641570000000|2022-01-07 15:40:00|4333.16|4333.16|4333.47|4333.47|4333.47|4333.47|4333.16|4333.16|0
1641570010000|2022-01-07 15:40:10|4333.32|4333.32|4333.85|4333.85|4333.85|4333.85|4333.22|4333.22|0
1641570020000|2022-01-07 15:40:20|4333.75|4333.75|4333.75|4333.75|4333.8|4333.8|4333.75|4333.75|0
1641570030000|2022-01-07 15:40:30|4333.66|4333.66|4334.98|4334.98|4334.98|4334.98|4333.66|4333.66|0
1641570040000|2022-01-07 15:40:40|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|0
1641570050000|2022-01-07 15:40:50|4334.69|4334.69|4334.78|4334.78|4334.78|4334.78|4334.69|4334.69|0
1641570060000|2022-01-07 15:41:00|4335.06|4335.06|4333.7|4333.7|4335.06|4335.06|4333.7|4333.7|0
1641570070000|2022-01-07 15:41:10|4333.54|4333.54|4333.79|4333.79|4333.85|4333.85|4333.54|4333.54|0
1641570080000|2022-01-07 15:41:20|4333.82|4333.82|4334.44|4334.44|4334.44|4334.44|4333.82|4333.82|0
1641570110000|2022-01-07 15:41:50|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|0
1641570120000|2022-01-07 15:42:00|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|0
1641570150000|2022-01-07 15:42:30|4333.97|4333.97|4333.97|4333.97|4333.97|4333.97|4333.97|4333.97|0
1641570170000|2022-01-07 15:42:50|4333.85|4333.85|4334.18|4334.18|4334.18|4334.18|4333.85|4333.85|0
1641570180000|2022-01-07 15:43:00|4334.03|4334.03|4333.81|4333.81|4334.03|4334.03|4333.81|4333.81|0
1641570190000|2022-01-07 15:43:10|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|0
1641570200000|2022-01-07 15:43:20|4332.88|4332.88|4332.94|4332.94|4333.04|4333.04|4332.88|4332.88|0
1641570210000|2022-01-07 15:43:30|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|0
1641570220000|2022-01-07 15:43:40|4332.52|4332.52|4331.88|4331.88|4332.52|4332.52|4331.88|4331.88|0
1641570230000|2022-01-07 15:43:50|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|0
1641570240000|2022-01-07 15:44:00|4331.82|4331.82|4331.42|4331.42|4331.82|4331.82|4331.42|4331.42|0
1641570250000|2022-01-07 15:44:10|4331.11|4331.11|4331.42|4331.42|4331.57|4331.57|4331.11|4331.11|0
1641570260000|2022-01-07 15:44:20|4330.79|4330.79|4330.52|4330.52|4330.79|4330.79|4330.52|4330.52|0
1641570270000|2022-01-07 15:44:30|4330.21|4330.21|4330.09|4330.09|4330.21|4330.21|4330.09|4330.09|0
1641570290000|2022-01-07 15:44:50|4329.93|4329.93|4330.56|4330.56|4330.87|4330.87|4329.93|4329.93|0
1641570300000|2022-01-07 15:45:00|4330.4|4330.4|4330.71|4330.71|4330.71|4330.71|4330.4|4330.4|0
1641570310000|2022-01-07 15:45:10|4330.4|4330.4|4330.37|4330.37|4330.46|4330.46|4330.37|4330.37|0
1641570320000|2022-01-07 15:45:20|4330.68|4330.68|4330.99|4330.99|4330.99|4330.99|4330.68|4330.68|0
1641570330000|2022-01-07 15:45:30|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|0
1641570340000|2022-01-07 15:45:40|4331.71|4331.71|4332.33|4332.33|4332.33|4332.33|4331.71|4331.71|0
1641570350000|2022-01-07 15:45:50|4332.27|4332.27|4331.59|4331.59|4332.27|4332.27|4331.59|4331.59|0
1641570360000|2022-01-07 15:46:00|4331.28|4331.28|4331.8|4331.8|4331.8|4331.8|4331.28|4331.28|0
1641570370000|2022-01-07 15:46:10|4331.96|4331.96|4331.96|4331.96|4332.11|4332.11|4331.96|4331.96|0
1641570380000|2022-01-07 15:46:20|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|0
1641570390000|2022-01-07 15:46:30|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|0
1641570400000|2022-01-07 15:46:40|4332.51|4332.51|4332.33|4332.33|4332.51|4332.51|4332.33|4332.33|0
1641570410000|2022-01-07 15:46:50|4333.26|4333.26|4332.95|4332.95|4333.26|4333.26|4332.95|4332.95|0
1641570420000|2022-01-07 15:47:00|4332.85|4332.85|4332.72|4332.72|4332.85|4332.85|4332.72|4332.72|0
1641570430000|2022-01-07 15:47:10|4332.67|4332.67|4332.65|4332.65|4332.67|4332.67|4332.65|4332.65|0
1641570440000|2022-01-07 15:47:20|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|0
1641570470000|2022-01-07 15:47:50|4332.43|4332.43|4331.87|4331.87|4332.43|4332.43|4331.87|4331.87|0
1641570480000|2022-01-07 15:48:00|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|0
1641570490000|2022-01-07 15:48:10|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|0
1641570510000|2022-01-07 15:48:30|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|0
1641570520000|2022-01-07 15:48:40|4331.84|4331.84|4331.96|4331.96|4331.96|4331.96|4331.84|4331.84|0
1641570530000|2022-01-07 15:48:50|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|0
1641570540000|2022-01-07 15:49:00|4331.25|4331.25|4331.25|4331.25|4331.25|4331.25|4331.25|4331.25|0
1641570550000|2022-01-07 15:49:10|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|0
1641570560000|2022-01-07 15:49:20|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|0
1641570570000|2022-01-07 15:49:30|4330.81|4330.81|4330.65|4330.65|4330.81|4330.81|4330.65|4330.65|0
1641570580000|2022-01-07 15:49:40|4330.96|4330.96|4331.34|4331.34|4331.74|4331.74|4330.81|4330.81|0
1641570600000|2022-01-07 15:50:00|4331.65|4331.65|4331.02|4331.02|4331.96|4331.96|4330.87|4330.87|0
1641570610000|2022-01-07 15:50:10|4330.81|4330.81|4330.81|4330.81|4330.81|4330.81|4330.81|4330.81|0
1641570620000|2022-01-07 15:50:20|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|0
1641570630000|2022-01-07 15:50:30|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|0
1641570640000|2022-01-07 15:50:40|4330.98|4330.98|4330.77|4330.77|4331.29|4331.29|4330.77|4330.77|0
1641570650000|2022-01-07 15:50:50|4331.08|4331.08|4332.69|4332.69|4332.71|4332.71|4331.08|4331.08|0
1641570660000|2022-01-07 15:51:00|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|0
1641570670000|2022-01-07 15:51:10|4332.09|4332.09|4332.04|4332.04|4332.09|4332.09|4332.04|4332.04|0
1641570680000|2022-01-07 15:51:20|4332.35|4332.35|4332.62|4332.62|4332.62|4332.62|4332.31|4332.31|0
1641570690000|2022-01-07 15:51:30|4332|4332|4331.88|4331.88|4332|4332|4331.88|4331.88|0
1641570700000|2022-01-07 15:51:40|4331.82|4331.82|4332.13|4332.13|4332.13|4332.13|4331.82|4331.82|0
1641570710000|2022-01-07 15:51:50|4332.07|4332.07|4332.48|4332.48|4332.48|4332.48|4331.92|4331.92|0
1641570720000|2022-01-07 15:52:00|4332.23|4332.23|4332.35|4332.35|4332.37|4332.37|4332.06|4332.06|0
1641570730000|2022-01-07 15:52:10|4332.29|4332.29|4333.84|4333.84|4333.84|4333.84|4332.29|4332.29|0
1641570740000|2022-01-07 15:52:20|4334.46|4334.46|4334.55|4334.55|4334.55|4334.55|4334.46|4334.46|0
1641570750000|2022-01-07 15:52:30|4334.4|4334.4|4334.55|4334.55|4334.55|4334.55|4334.4|4334.4|0
1641570760000|2022-01-07 15:52:40|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|0
1641570770000|2022-01-07 15:52:50|4334.82|4334.82|4334.55|4334.55|4334.82|4334.82|4334.51|4334.51|0
1641570780000|2022-01-07 15:53:00|4334.86|4334.86|4335.17|4335.17|4335.17|4335.17|4334.86|4334.86|0
1641570790000|2022-01-07 15:53:10|4335.08|4335.08|4334.77|4334.77|4335.08|4335.08|4334.77|4334.77|0
1641570800000|2022-01-07 15:53:20|4334.86|4334.86|4336.57|4336.57|4336.57|4336.57|4334.86|4334.86|0
1641570810000|2022-01-07 15:53:30|4336.26|4336.26|4336.1|4336.1|4336.26|4336.26|4335.95|4335.95|0
1641570820000|2022-01-07 15:53:40|4335.48|4335.48|4335.17|4335.17|4335.48|4335.48|4335.17|4335.17|0
1641570830000|2022-01-07 15:53:50|4334.55|4334.55|4332.84|4332.84|4334.55|4334.55|4332.84|4332.84|0
1641570840000|2022-01-07 15:54:00|4332.87|4332.87|4333.18|4333.18|4333.18|4333.18|4332.51|4332.51|0
1641570850000|2022-01-07 15:54:10|4333.27|4333.27|4333.58|4333.58|4333.58|4333.58|4332.96|4332.96|0
1641570860000|2022-01-07 15:54:20|4333.89|4333.89|4333.49|4333.49|4333.89|4333.89|4333.49|4333.49|0
1641570870000|2022-01-07 15:54:30|4333.58|4333.58|4332.9|4332.9|4333.58|4333.58|4332.9|4332.9|0
1641570880000|2022-01-07 15:54:40|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|0
1641570890000|2022-01-07 15:54:50|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|0
1641570900000|2022-01-07 15:55:00|4332.56|4332.56|4332.44|4332.44|4332.56|4332.56|4332.44|4332.44|0
1641570910000|2022-01-07 15:55:10|4332.54|4332.54|4332.26|4332.26|4332.54|4332.54|4332.26|4332.26|0
1641570930000|2022-01-07 15:55:30|4331.95|4331.95|4331.79|4331.79|4331.95|4331.95|4331.48|4331.48|0
1641570940000|2022-01-07 15:55:40|4331.77|4331.77|4331.38|4331.38|4331.77|4331.77|4331.38|4331.38|0
1641570950000|2022-01-07 15:55:50|4331.28|4331.28|4330.72|4330.72|4331.34|4331.34|4330.72|4330.72|0
1641570960000|2022-01-07 15:56:00|4330.41|4330.41|4329.9|4329.9|4330.41|4330.41|4329.9|4329.9|0
1641570970000|2022-01-07 15:56:10|4330|4330|4330.12|4330.12|4330.21|4330.21|4329.9|4329.9|0
1641570980000|2022-01-07 15:56:20|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|0
1641570990000|2022-01-07 15:56:30|4329.81|4329.81|4329.41|4329.41|4329.81|4329.81|4329.41|4329.41|0
1641571000000|2022-01-07 15:56:40|4328.94|4328.94|4328.79|4328.79|4328.94|4328.94|4328.63|4328.63|0
1641571010000|2022-01-07 15:56:50|4328.77|4328.77|4328.74|4328.74|4328.77|4328.77|4328.74|4328.74|0
1641571020000|2022-01-07 15:57:00|4328.43|4328.43|4327.72|4327.72|4328.43|4328.43|4327.41|4327.41|0
1641571030000|2022-01-07 15:57:10|4327.69|4327.69|4327.82|4327.82|4327.98|4327.98|4327.67|4327.67|0
1641571040000|2022-01-07 15:57:20|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|0
1641571050000|2022-01-07 15:57:30|4327.85|4327.85|4328.16|4328.16|4328.16|4328.16|4327.85|4327.85|0
1641571060000|2022-01-07 15:57:40|4328.23|4328.23|4329.36|4329.36|4329.36|4329.36|4328.23|4328.23|0
1641571070000|2022-01-07 15:57:50|4328.74|4328.74|4329.33|4329.33|4329.33|4329.33|4328.74|4328.74|0
1641571080000|2022-01-07 15:58:00|4329.27|4329.27|4329.02|4329.02|4329.33|4329.33|4329.02|4329.02|0
1641571090000|2022-01-07 15:58:10|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|0
1641571100000|2022-01-07 15:58:20|4328.93|4328.93|4328.58|4328.58|4328.93|4328.93|4328.58|4328.58|0
1641571110000|2022-01-07 15:58:30|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|0
1641571120000|2022-01-07 15:58:40|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|0
1641571130000|2022-01-07 15:58:50|4328.52|4328.52|4328.72|4328.72|4328.72|4328.72|4328.4|4328.4|0
1641571150000|2022-01-07 15:59:10|4328.67|4328.67|4328.33|4328.33|4328.67|4328.67|4328.33|4328.33|0
1641571160000|2022-01-07 15:59:20|4328.49|4328.49|4329.57|4329.57|4329.57|4329.57|4328.49|4328.49|0
1641571170000|2022-01-07 15:59:30|4329.66|4329.66|4329.66|4329.66|4329.66|4329.66|4329.66|4329.66|0
1641571180000|2022-01-07 15:59:40|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|0
1641571190000|2022-01-07 15:59:50|4330.13|4330.13|4329.66|4329.66|4330.13|4330.13|4329.66|4329.66|0
1641571200000|2022-01-07 16:00:00|4329.51|4329.51|4329.17|4329.17|4329.51|4329.51|4329.17|4329.17|0
1641571210000|2022-01-07 16:00:10|4329.27|4329.27|4329.17|4329.17|4329.27|4329.27|4329.17|4329.17|0
1641571240000|2022-01-07 16:00:40|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|0
1641571260000|2022-01-07 16:01:00|4329.2|4329.2|4329.51|4329.51|4329.51|4329.51|4329.2|4329.2|0
1641571270000|2022-01-07 16:01:10|4329.82|4329.82|4330.27|4330.27|4330.27|4330.27|4329.82|4329.82|0
1641571280000|2022-01-07 16:01:20|4330.18|4330.18|4329.87|4329.87|4330.18|4330.18|4329.87|4329.87|0
1641571290000|2022-01-07 16:01:30|4329.96|4329.96|4329.96|4329.96|4329.96|4329.96|4329.96|4329.96|0
1641571300000|2022-01-07 16:01:40|4329.94|4329.94|4330.03|4330.03|4330.03|4330.03|4329.88|4329.88|0
1641571310000|2022-01-07 16:01:50|4330.1|4330.1|4330.13|4330.13|4330.13|4330.13|4330.1|4330.1|0
1641571320000|2022-01-07 16:02:00|4330.22|4330.22|4329.82|4329.82|4330.22|4330.22|4329.82|4329.82|0
1641571330000|2022-01-07 16:02:10|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|0
1641571340000|2022-01-07 16:02:20|4329.9|4329.9|4329.87|4329.87|4329.9|4329.9|4329.87|4329.87|0
1641571360000|2022-01-07 16:02:40|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|0
1641571370000|2022-01-07 16:02:50|4330.21|4330.21|4331.14|4331.14|4331.14|4331.14|4330.21|4330.21|0
1641571380000|2022-01-07 16:03:00|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|0
1641571390000|2022-01-07 16:03:10|4331.25|4331.25|4331.56|4331.56|4331.56|4331.56|4331.25|4331.25|0
1641571400000|2022-01-07 16:03:20|4331.87|4331.87|4332.18|4332.18|4332.18|4332.18|4331.87|4331.87|0
1641571420000|2022-01-07 16:03:40|4332.8|4332.8|4333.11|4333.11|4333.11|4333.11|4332.8|4332.8|0
1641571430000|2022-01-07 16:03:50|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|0
1641571440000|2022-01-07 16:04:00|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|0
1641571450000|2022-01-07 16:04:10|4333.02|4333.02|4332.93|4332.93|4333.18|4333.18|4332.93|4332.93|0
1641571460000|2022-01-07 16:04:20|4333.24|4333.24|4334.19|4334.19|4334.19|4334.19|4333.24|4333.24|0
1641571470000|2022-01-07 16:04:30|4334.35|4334.35|4334.35|4334.35|4334.35|4334.35|4334.35|4334.35|0
1641571480000|2022-01-07 16:04:40|4334.44|4334.44|4334.5|4334.5|4334.75|4334.75|4334.44|4334.44|0
1641571490000|2022-01-07 16:04:50|4334.81|4334.81|4334.5|4334.5|4334.81|4334.81|4334.5|4334.5|0
1641571500000|2022-01-07 16:05:00|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|0
1641571510000|2022-01-07 16:05:10|4334.63|4334.63|4334.54|4334.54|4334.63|4334.63|4334.54|4334.54|0
1641571520000|2022-01-07 16:05:20|4334.85|4334.85|4334.77|4334.77|4334.85|4334.85|4334.77|4334.77|0
1641571530000|2022-01-07 16:05:30|4334.68|4334.68|4333.88|4333.88|4334.68|4334.68|4333.88|4333.88|0
1641571540000|2022-01-07 16:05:40|4334.19|4334.19|4334.13|4334.13|4334.19|4334.19|4334.13|4334.13|0
1641571550000|2022-01-07 16:05:50|4334.18|4334.18|4334.28|4334.28|4334.28|4334.28|4334.18|4334.18|0
1641571560000|2022-01-07 16:06:00|4334.59|4334.59|4334.79|4334.79|4334.79|4334.79|4334.54|4334.54|0
1641571570000|2022-01-07 16:06:10|4334.75|4334.75|4334.75|4334.75|4334.75|4334.75|4334.75|4334.75|0
1641571590000|2022-01-07 16:06:30|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|0
1641571600000|2022-01-07 16:06:40|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|0
1641571620000|2022-01-07 16:07:00|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|0
1641571630000|2022-01-07 16:07:10|4335.06|4335.06|4335.11|4335.11|4335.11|4335.11|4335.06|4335.06|0
1641571640000|2022-01-07 16:07:20|4334.8|4334.8|4334.7|4334.7|4334.8|4334.8|4334.7|4334.7|0
1641571660000|2022-01-07 16:07:40|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|0
1641571680000|2022-01-07 16:08:00|4334.08|4334.08|4333.47|4333.47|4334.08|4334.08|4333.47|4333.47|0
1641571690000|2022-01-07 16:08:10|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|0
1641571700000|2022-01-07 16:08:20|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|0
1641571710000|2022-01-07 16:08:30|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|0
1641571730000|2022-01-07 16:08:50|4332.58|4332.58|4332.43|4332.43|4332.58|4332.58|4332.43|4332.43|0
1641571740000|2022-01-07 16:09:00|4332.28|4332.28|4332.68|4332.68|4332.68|4332.68|4332.12|4332.12|0
1641571750000|2022-01-07 16:09:10|4332.38|4332.38|4332.28|4332.28|4332.38|4332.38|4332.28|4332.28|0
1641571760000|2022-01-07 16:09:20|4332.59|4332.59|4332.5|4332.5|4332.59|4332.59|4332.5|4332.5|0
1641571770000|2022-01-07 16:09:30|4332.55|4332.55|4332.55|4332.55|4332.55|4332.55|4332.55|4332.55|0
1641571780000|2022-01-07 16:09:40|4332.24|4332.24|4332.24|4332.24|4332.24|4332.24|4332.24|4332.24|0
1641571790000|2022-01-07 16:09:50|4331.93|4331.93|4331.87|4331.87|4331.93|4331.93|4331.87|4331.87|0
1641571800000|2022-01-07 16:10:00|4331.56|4331.56|4331.65|4331.65|4331.65|4331.65|4331.56|4331.56|0
1641571810000|2022-01-07 16:10:10|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|0
1641571840000|2022-01-07 16:10:40|4331.03|4331.03|4332.28|4332.28|4332.28|4332.28|4331.03|4331.03|0
1641571850000|2022-01-07 16:10:50|4332.46|4332.46|4332.46|4332.46|4332.56|4332.56|4332.46|4332.46|0
1641571860000|2022-01-07 16:11:00|4332.52|4332.52|4332.93|4332.93|4332.93|4332.93|4332.52|4332.52|0
1641571870000|2022-01-07 16:11:10|4333.23|4333.23|4333.26|4333.26|4333.26|4333.26|4333.05|4333.05|0
1641571880000|2022-01-07 16:11:20|4333.17|4333.17|4333.75|4333.75|4333.75|4333.75|4333.17|4333.17|0
1641571920000|2022-01-07 16:12:00|4333.44|4333.44|4332.73|4332.73|4333.66|4333.66|4332.73|4332.73|0
1641571930000|2022-01-07 16:12:10|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|0
1641571940000|2022-01-07 16:12:20|4332.81|4332.81|4332.41|4332.41|4332.81|4332.81|4332.41|4332.41|0
1641571950000|2022-01-07 16:12:30|4332.47|4332.47|4332.47|4332.47|4332.47|4332.47|4332.47|4332.47|0
1641571960000|2022-01-07 16:12:40|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|0
1641571980000|2022-01-07 16:13:00|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.53|4331.53|0
1641571990000|2022-01-07 16:13:10|4331.79|4331.79|4331.69|4331.69|4331.85|4331.85|4331.69|4331.69|0
1641572000000|2022-01-07 16:13:20|4332|4332|4332|4332|4332|4332|4331.91|4331.91|0
1641572010000|2022-01-07 16:13:30|4331.91|4331.91|4332.38|4332.38|4332.38|4332.38|4331.91|4331.91|0
1641572020000|2022-01-07 16:13:40|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|0
1641572030000|2022-01-07 16:13:50|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|0
1641572040000|2022-01-07 16:14:00|4332.35|4332.35|4332.66|4332.66|4332.72|4332.72|4332.35|4332.35|0
1641572080000|2022-01-07 16:14:40|4332.35|4332.35|4331.83|4331.83|4332.35|4332.35|4331.83|4331.83|0
1641572090000|2022-01-07 16:14:50|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|0
1641572100000|2022-01-07 16:15:00|4331.98|4331.98|4331.69|4331.69|4331.98|4331.98|4331.67|4331.67|0
1641572110000|2022-01-07 16:15:10|4331.54|4331.54|4331.68|4331.68|4331.68|4331.68|4331.45|4331.45|0
1641572120000|2022-01-07 16:15:20|4332|4332|4332.4|4332.4|4332.46|4332.46|4332|4332|0
1641572140000|2022-01-07 16:15:40|4332.46|4332.46|4332.89|4332.89|4332.89|4332.89|4332.46|4332.46|0
1641572160000|2022-01-07 16:16:00|4332.91|4332.91|4333.63|4333.63|4333.63|4333.63|4332.91|4332.91|0
1641572180000|2022-01-07 16:16:20|4333.51|4333.51|4333.53|4333.53|4333.53|4333.53|4333.39|4333.39|0
1641572190000|2022-01-07 16:16:30|4333.59|4333.59|4333.55|4333.55|4333.59|4333.59|4333.55|4333.55|0
1641572200000|2022-01-07 16:16:40|4333.86|4333.86|4333.93|4333.93|4333.93|4333.93|4333.74|4333.74|0
1641572210000|2022-01-07 16:16:50|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4333.93|4333.93|0
1641572220000|2022-01-07 16:17:00|4333.93|4333.93|4333.93|4333.93|4333.93|4333.93|4333.87|4333.87|0
1641572230000|2022-01-07 16:17:10|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.89|4333.89|0
1641572250000|2022-01-07 16:17:30|4334.01|4334.01|4333.94|4333.94|4334.01|4334.01|4333.94|4333.94|0
1641572260000|2022-01-07 16:17:40|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|0
1641572270000|2022-01-07 16:17:50|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|0
1641572280000|2022-01-07 16:18:00|4334|4334|4333.81|4333.81|4334|4334|4333.81|4333.81|0
1641572290000|2022-01-07 16:18:10|4334.12|4334.12|4334.03|4334.03|4334.12|4334.12|4334.03|4334.03|0
1641572300000|2022-01-07 16:18:20|4333.41|4333.41|4332.85|4332.85|4333.41|4333.41|4332.85|4332.85|0
1641572310000|2022-01-07 16:18:30|4332.22|4332.22|4331.83|4331.83|4332.3|4332.3|4331.83|4331.83|0
1641572320000|2022-01-07 16:18:40|4332.14|4332.14|4331.8|4331.8|4332.24|4332.24|4331.8|4331.8|0
1641572330000|2022-01-07 16:18:50|4331.9|4331.9|4332.05|4332.05|4332.05|4332.05|4331.9|4331.9|0
1641572340000|2022-01-07 16:19:00|4331.9|4331.9|4331.69|4331.69|4331.9|4331.9|4331.69|4331.69|0
1641572350000|2022-01-07 16:19:10|4332|4332|4332.1|4332.1|4332.31|4332.31|4332|4332|0
1641572360000|2022-01-07 16:19:20|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|0
1641572370000|2022-01-07 16:19:30|4331.69|4331.69|4331.91|4331.91|4331.91|4331.91|4331.6|4331.6|0
1641572380000|2022-01-07 16:19:40|4332.22|4332.22|4332.27|4332.27|4332.27|4332.27|4332.18|4332.18|0
1641572390000|2022-01-07 16:19:50|4331.81|4331.81|4331.66|4331.66|4331.81|4331.81|4331.5|4331.5|0
1641572400000|2022-01-07 16:20:00|4331.03|4331.03|4331.38|4331.38|4331.38|4331.38|4331.03|4331.03|0
1641572420000|2022-01-07 16:20:20|4331.07|4331.07|4330.74|4330.74|4331.07|4331.07|4330.74|4330.74|0
1641572430000|2022-01-07 16:20:30|4330.89|4330.89|4330.89|4330.89|4330.89|4330.89|4330.89|4330.89|0
1641572440000|2022-01-07 16:20:40|4330.74|4330.74|4331.49|4331.49|4331.49|4331.49|4330.43|4330.43|0
1641572450000|2022-01-07 16:20:50|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|0
1641572470000|2022-01-07 16:21:10|4331.22|4331.22|4331.13|4331.13|4331.22|4331.22|4331.07|4331.07|0
1641572480000|2022-01-07 16:21:20|4330.51|4330.51|4330.42|4330.42|4330.51|4330.51|4330.42|4330.42|0
1641572490000|2022-01-07 16:21:30|4330.47|4330.47|4330.1|4330.1|4330.47|4330.47|4330.1|4330.1|0
1641572500000|2022-01-07 16:21:40|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|0
1641572510000|2022-01-07 16:21:50|4330.04|4330.04|4329.42|4329.42|4330.04|4330.04|4329.42|4329.42|0
1641572520000|2022-01-07 16:22:00|4329.27|4329.27|4330.44|4330.44|4330.44|4330.44|4329.27|4329.27|0
1641572530000|2022-01-07 16:22:10|4330.48|4330.48|4330.48|4330.48|4330.48|4330.48|4330.48|4330.48|0
1641572540000|2022-01-07 16:22:20|4330.79|4330.79|4331.1|4331.1|4331.1|4331.1|4330.79|4330.79|0
1641572550000|2022-01-07 16:22:30|4331.16|4331.16|4331.47|4331.47|4331.47|4331.47|4331.16|4331.16|0
1641572560000|2022-01-07 16:22:40|4331.62|4331.62|4332.24|4332.24|4332.24|4332.24|4331.62|4331.62|0
1641572570000|2022-01-07 16:22:50|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|0
1641572580000|2022-01-07 16:23:00|4332.34|4332.34|4332.3|4332.3|4332.34|4332.34|4331.99|4331.99|0
1641572590000|2022-01-07 16:23:10|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|0
1641572610000|2022-01-07 16:23:30|4332.51|4332.51|4332.2|4332.2|4332.51|4332.51|4332.2|4332.2|0
1641572640000|2022-01-07 16:24:00|4332.35|4332.35|4332.75|4332.75|4332.75|4332.75|4332.35|4332.35|0
1641572650000|2022-01-07 16:24:10|4332.72|4332.72|4332.88|4332.88|4332.88|4332.88|4332.72|4332.72|0
1641572660000|2022-01-07 16:24:20|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|0
1641572670000|2022-01-07 16:24:30|4333.19|4333.19|4334.12|4334.12|4334.12|4334.12|4333.19|4333.19|0
1641572680000|2022-01-07 16:24:40|4333.81|4333.81|4333.63|4333.63|4333.81|4333.81|4333.63|4333.63|0
1641572710000|2022-01-07 16:25:10|4333.69|4333.69|4333.74|4333.74|4333.74|4333.74|4333.69|4333.69|0
1641572720000|2022-01-07 16:25:20|4333.67|4333.67|4333.38|4333.38|4333.69|4333.69|4333.38|4333.38|0
1641572730000|2022-01-07 16:25:30|4333.54|4333.54|4332.92|4332.92|4333.54|4333.54|4332.92|4332.92|0
1641572760000|2022-01-07 16:26:00|4332.6|4332.6|4331.98|4331.98|4332.6|4332.6|4331.98|4331.98|0
1641572770000|2022-01-07 16:26:10|4331.92|4331.92|4331.86|4331.86|4331.92|4331.92|4331.77|4331.77|0
1641572780000|2022-01-07 16:26:20|4331.71|4331.71|4331.66|4331.66|4331.71|4331.71|4331.66|4331.66|0
1641572790000|2022-01-07 16:26:30|4331.97|4331.97|4332.13|4332.13|4332.13|4332.13|4331.89|4331.89|0
1641572800000|2022-01-07 16:26:40|4332.76|4332.76|4332.6|4332.6|4332.76|4332.76|4332.6|4332.6|0
1641572820000|2022-01-07 16:27:00|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|0
1641572830000|2022-01-07 16:27:10|4333|4333|4332.79|4332.79|4333.06|4333.06|4332.79|4332.79|0
1641572840000|2022-01-07 16:27:20|4332.7|4332.7|4332.61|4332.61|4332.7|4332.7|4332.61|4332.61|0
1641572850000|2022-01-07 16:27:30|4332.7|4332.7|4333.24|4333.24|4333.24|4333.24|4332.7|4332.7|0
1641572860000|2022-01-07 16:27:40|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|0
1641572870000|2022-01-07 16:27:50|4333.25|4333.25|4333.16|4333.16|4333.25|4333.25|4333.16|4333.16|0
1641572880000|2022-01-07 16:28:00|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|0
1641572890000|2022-01-07 16:28:10|4333.28|4333.28|4333.28|4333.28|4333.34|4333.34|4333.22|4333.22|0
1641572900000|2022-01-07 16:28:20|4333.43|4333.43|4333.91|4333.91|4333.91|4333.91|4333.43|4333.43|0
1641572920000|2022-01-07 16:28:40|4334.22|4334.22|4333.97|4333.97|4334.22|4334.22|4333.91|4333.91|0
1641572930000|2022-01-07 16:28:50|4334.01|4334.01|4334.26|4334.26|4334.26|4334.26|4334.01|4334.01|0
1641572940000|2022-01-07 16:29:00|4334.57|4334.57|4334.08|4334.08|4334.69|4334.69|4334.02|4334.02|0
1641572950000|2022-01-07 16:29:10|4334.39|4334.39|4334.74|4334.74|4334.74|4334.74|4334.39|4334.39|0
1641572960000|2022-01-07 16:29:20|4334.76|4334.76|4335.44|4335.44|4335.44|4335.44|4334.76|4334.76|0
1641572970000|2022-01-07 16:29:30|4335.59|4335.59|4335.4|4335.4|4335.89|4335.89|4335.4|4335.4|0
1641572980000|2022-01-07 16:29:40|4335.3|4335.3|4335.07|4335.07|4335.3|4335.3|4335.07|4335.07|0
1641572990000|2022-01-07 16:29:50|4335.13|4335.13|4333.73|4333.73|4335.31|4335.31|4333.73|4333.73|0
1641802500000|2022-01-10 08:15:00|4342.17|4342.17|4342.68|4342.68|4343.27|4343.27|4342.17|4342.17|0
1641802510000|2022-01-10 08:15:10|4342.37|4342.37|4340.44|4340.44|4342.46|4342.46|4340.44|4340.44|0
1641802520000|2022-01-10 08:15:20|4340.35|4340.35|4340.66|4340.66|4340.66|4340.66|4340.04|4340.04|0
1641802530000|2022-01-10 08:15:30|4340.51|4340.51|4340.26|4340.26|4340.51|4340.51|4340.26|4340.26|0
1641802540000|2022-01-10 08:15:40|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|0
1641802550000|2022-01-10 08:15:50|4340.26|4340.26|4340.26|4340.26|4340.35|4340.35|4340.26|4340.26|0
1641802560000|2022-01-10 08:16:00|4340.16|4340.16|4339.89|4339.89|4340.16|4340.16|4339.85|4339.85|0
1641802570000|2022-01-10 08:16:10|4339.8|4339.8|4340.74|4340.74|4340.74|4340.74|4339.49|4339.49|0
1641802580000|2022-01-10 08:16:20|4341.35|4341.35|4341.04|4341.04|4341.35|4341.35|4341.04|4341.04|0
1641802590000|2022-01-10 08:16:30|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|0
1641802600000|2022-01-10 08:16:40|4340.98|4340.98|4340.98|4340.98|4340.98|4340.98|4340.98|4340.98|0
1641802610000|2022-01-10 08:16:50|4340.89|4340.89|4342.66|4342.66|4342.66|4342.66|4340.8|4340.8|0
1641802620000|2022-01-10 08:17:00|4343.13|4343.13|4343.43|4343.43|4343.43|4343.43|4343.13|4343.13|0
1641802630000|2022-01-10 08:17:10|4343.59|4343.59|4344.99|4344.99|4344.99|4344.99|4343.59|4343.59|0
1641802640000|2022-01-10 08:17:20|4345.14|4345.14|4343.78|4343.78|4345.42|4345.42|4343.46|4343.46|0
1641802650000|2022-01-10 08:17:30|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|0
1641802660000|2022-01-10 08:17:40|4343.93|4343.93|4343.84|4343.84|4344.12|4344.12|4343.84|4343.84|0
1641802670000|2022-01-10 08:17:50|4344.77|4344.77|4344.3|4344.3|4344.77|4344.77|4344.3|4344.3|0
1641802680000|2022-01-10 08:18:00|4344|4344|4343.7|4343.7|4344.17|4344.17|4343.55|4343.55|0
1641802690000|2022-01-10 08:18:10|4344.48|4344.48|4343.65|4343.65|4344.48|4344.48|4342.88|4342.88|0
1641802700000|2022-01-10 08:18:20|4344.9|4344.9|4344.55|4344.55|4344.9|4344.9|4344.34|4344.34|0
1641802710000|2022-01-10 08:18:30|4344.64|4344.64|4344.78|4344.78|4344.78|4344.78|4344.64|4344.64|0
1641802720000|2022-01-10 08:18:40|4344.68|4344.68|4344.52|4344.52|4344.68|4344.68|4344.52|4344.52|0
1641802730000|2022-01-10 08:18:50|4344.21|4344.21|4344.21|4344.21|4344.21|4344.21|4344.21|4344.21|0
1641802740000|2022-01-10 08:19:00|4344.02|4344.02|4344.2|4344.2|4344.2|4344.2|4343.89|4343.89|0
1641802750000|2022-01-10 08:19:10|4344.25|4344.25|4344.48|4344.48|4344.48|4344.48|4344.25|4344.25|0
1641802760000|2022-01-10 08:19:20|4344.72|4344.72|4343.2|4343.2|4344.75|4344.75|4343.2|4343.2|0
1641802770000|2022-01-10 08:19:30|4343.14|4343.14|4343.14|4343.14|4343.14|4343.14|4343.14|4343.14|0
1641802780000|2022-01-10 08:19:40|4343.26|4343.26|4345.82|4345.82|4345.82|4345.82|4343.26|4343.26|0
1641802790000|2022-01-10 08:19:50|4345.2|4345.2|4346|4346|4346.54|4346.54|4345.2|4345.2|0
1641802800000|2022-01-10 08:20:00|4345.91|4345.91|4345.61|4345.61|4345.91|4345.91|4345.55|4345.55|0
1641802810000|2022-01-10 08:20:10|4345.34|4345.34|4345.37|4345.37|4345.54|4345.54|4345.34|4345.34|0
1641802820000|2022-01-10 08:20:20|4346|4346|4346.3|4346.3|4346.3|4346.3|4346|4346|0
1641802830000|2022-01-10 08:20:30|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|0
1641802840000|2022-01-10 08:20:40|4346.46|4346.46|4345.61|4345.61|4346.46|4346.46|4345.61|4345.61|0
1641802850000|2022-01-10 08:20:50|4344.37|4344.37|4343.24|4343.24|4344.41|4344.41|4343.24|4343.24|0
1641802860000|2022-01-10 08:21:00|4343.34|4343.34|4341.95|4341.95|4343.34|4343.34|4341.79|4341.79|0
1641802870000|2022-01-10 08:21:10|4341.64|4341.64|4341.63|4341.63|4341.64|4341.64|4341.54|4341.54|0
1641802880000|2022-01-10 08:21:20|4341.81|4341.81|4341.81|4341.81|4341.81|4341.81|4341.81|4341.81|0
1641802890000|2022-01-10 08:21:30|4342.43|4342.43|4342.8|4342.8|4342.8|4342.8|4342.43|4342.43|0
1641802900000|2022-01-10 08:21:40|4342.99|4342.99|4343.95|4343.95|4344.84|4344.84|4342.99|4342.99|0
1641802920000|2022-01-10 08:22:00|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|0
1641802930000|2022-01-10 08:22:10|4343.78|4343.78|4344.08|4344.08|4344.08|4344.08|4343.78|4343.78|0
1641802940000|2022-01-10 08:22:20|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|0
1641802950000|2022-01-10 08:22:30|4344.06|4344.06|4343.31|4343.31|4344.24|4344.24|4343.31|4343.31|0
1641802960000|2022-01-10 08:22:40|4343.39|4343.39|4343.11|4343.11|4343.39|4343.39|4343.11|4343.11|0
1641802970000|2022-01-10 08:22:50|4343.03|4343.03|4343.42|4343.42|4343.52|4343.52|4342.88|4342.88|0
1641802980000|2022-01-10 08:23:00|4342.96|4342.96|4343.41|4343.41|4343.41|4343.41|4342.48|4342.48|0
1641802990000|2022-01-10 08:23:10|4344.03|4344.03|4343.5|4343.5|4344.22|4344.22|4343.5|4343.5|0
1641803000000|2022-01-10 08:23:20|4343.19|4343.19|4342.88|4342.88|4343.19|4343.19|4342.88|4342.88|0
1641803010000|2022-01-10 08:23:30|4342.97|4342.97|4343.69|4343.69|4343.69|4343.69|4342.97|4342.97|0
1641803020000|2022-01-10 08:23:40|4343.77|4343.77|4343.93|4343.93|4343.93|4343.93|4343.62|4343.62|0
1641803040000|2022-01-10 08:24:00|4344.11|4344.11|4344.3|4344.3|4344.3|4344.3|4344.11|4344.11|0
1641803050000|2022-01-10 08:24:10|4344.47|4344.47|4344.55|4344.55|4344.55|4344.55|4344.47|4344.47|0
1641803060000|2022-01-10 08:24:20|4345.48|4345.48|4345.48|4345.48|4345.48|4345.48|4345.48|4345.48|0
1641803070000|2022-01-10 08:24:30|4344.55|4344.55|4344.25|4344.25|4344.55|4344.55|4344.25|4344.25|0
1641803080000|2022-01-10 08:24:40|4344.43|4344.43|4344.47|4344.47|4344.47|4344.47|4344.43|4344.43|0
1641803090000|2022-01-10 08:24:50|4345.72|4345.72|4345.25|4345.25|4346.18|4346.18|4345.25|4345.25|0
1641803100000|2022-01-10 08:25:00|4344.94|4344.94|4344.24|4344.24|4344.94|4344.94|4344.01|4344.01|0
1641803110000|2022-01-10 08:25:10|4343.78|4343.78|4343.54|4343.54|4344.09|4344.09|4343.54|4343.54|0
1641803120000|2022-01-10 08:25:20|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.76|4343.76|0
1641803130000|2022-01-10 08:25:30|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|0
1641803140000|2022-01-10 08:25:40|4343.45|4343.45|4341.32|4341.32|4343.45|4343.45|4341.32|4341.32|0
1641803150000|2022-01-10 08:25:50|4341.41|4341.41|4341.56|4341.56|4341.56|4341.56|4341.41|4341.41|0
1641803160000|2022-01-10 08:26:00|4341.47|4341.47|4341.19|4341.19|4341.47|4341.47|4341.19|4341.19|0
1641803170000|2022-01-10 08:26:10|4340.73|4340.73|4340.85|4340.85|4340.85|4340.85|4340.39|4340.39|0
1641803180000|2022-01-10 08:26:20|4340.76|4340.76|4340.67|4340.67|4340.76|4340.76|4340.67|4340.67|0
1641803190000|2022-01-10 08:26:30|4340.98|4340.98|4341.35|4341.35|4341.35|4341.35|4340.98|4340.98|0
1641803200000|2022-01-10 08:26:40|4341.7|4341.7|4340.31|4340.31|4341.7|4341.7|4340.31|4340.31|0
1641803210000|2022-01-10 08:26:50|4340.22|4340.22|4340.37|4340.37|4340.37|4340.37|4340.22|4340.22|0
1641803220000|2022-01-10 08:27:00|4341.62|4341.62|4342.9|4342.9|4342.9|4342.9|4341.62|4341.62|0
1641803230000|2022-01-10 08:27:10|4343.14|4343.14|4343.71|4343.71|4343.71|4343.71|4343.14|4343.14|0
1641803240000|2022-01-10 08:27:20|4344.33|4344.33|4344.64|4344.64|4344.64|4344.64|4344.33|4344.33|0
1641803250000|2022-01-10 08:27:30|4344.92|4344.92|4345.27|4345.27|4345.27|4345.27|4344.92|4344.92|0
1641803260000|2022-01-10 08:27:40|4344.96|4344.96|4344.34|4344.34|4344.96|4344.96|4344.34|4344.34|0
1641803270000|2022-01-10 08:27:50|4344.18|4344.18|4344.36|4344.36|4344.36|4344.36|4344.05|4344.05|0
1641803280000|2022-01-10 08:28:00|4344.48|4344.48|4344.81|4344.81|4344.84|4344.84|4344.48|4344.48|0
1641803290000|2022-01-10 08:28:10|4344.5|4344.5|4344.66|4344.66|4344.81|4344.81|4344.5|4344.5|0
1641803300000|2022-01-10 08:28:20|4344.51|4344.51|4344.39|4344.39|4344.55|4344.55|4344.39|4344.39|0
1641803310000|2022-01-10 08:28:30|4344.7|4344.7|4343.43|4343.43|4344.7|4344.7|4343.43|4343.43|0
1641803320000|2022-01-10 08:28:40|4343.37|4343.37|4343.46|4343.46|4343.46|4343.46|4343.37|4343.37|0
1641803330000|2022-01-10 08:28:50|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|0
1641803340000|2022-01-10 08:29:00|4343.06|4343.06|4343.42|4343.42|4343.42|4343.42|4342.88|4342.88|0
1641803360000|2022-01-10 08:29:20|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|0
1641803370000|2022-01-10 08:29:30|4343.38|4343.38|4344|4344|4344.62|4344.62|4343.38|4343.38|0
1641803380000|2022-01-10 08:29:40|4344.26|4344.26|4344.12|4344.12|4344.3|4344.3|4344.12|4344.12|0
1641803390000|2022-01-10 08:29:50|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|0
1641803400000|2022-01-10 08:30:00|4343.99|4343.99|4342.76|4342.76|4343.99|4343.99|4342.76|4342.76|0
1641803410000|2022-01-10 08:30:10|4343.05|4343.05|4342.9|4342.9|4343.05|4343.05|4342.9|4342.9|0
1641803420000|2022-01-10 08:30:20|4342.8|4342.8|4340.82|4340.82|4342.8|4342.8|4340.82|4340.82|0
1641803430000|2022-01-10 08:30:30|4340.63|4340.63|4339.39|4339.39|4340.63|4340.63|4339.39|4339.39|0
1641803440000|2022-01-10 08:30:40|4339.15|4339.15|4340.61|4340.61|4340.61|4340.61|4339.06|4339.06|0
1641803450000|2022-01-10 08:30:50|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|0
1641803460000|2022-01-10 08:31:00|4342.32|4342.32|4343.19|4343.19|4343.24|4343.24|4342.32|4342.32|0
1641803470000|2022-01-10 08:31:10|4343.1|4343.1|4342.02|4342.02|4343.1|4343.1|4342.02|4342.02|0
1641803480000|2022-01-10 08:31:20|4342.33|4342.33|4341.49|4341.49|4342.33|4342.33|4341.49|4341.49|0
1641803490000|2022-01-10 08:31:30|4341.18|4341.18|4340.87|4340.87|4341.34|4341.34|4340.87|4340.87|0
1641803500000|2022-01-10 08:31:40|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|0
1641803510000|2022-01-10 08:31:50|4341.89|4341.89|4341.89|4341.89|4342.2|4342.2|4341.89|4341.89|0
1641803520000|2022-01-10 08:32:00|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|0
1641803530000|2022-01-10 08:32:10|4341.11|4341.11|4340.93|4340.93|4341.11|4341.11|4340.93|4340.93|0
1641803540000|2022-01-10 08:32:20|4341.56|4341.56|4341.87|4341.87|4342.02|4342.02|4341.56|4341.56|0
1641803550000|2022-01-10 08:32:30|4341.24|4341.24|4340.86|4340.86|4341.24|4341.24|4340.86|4340.86|0
1641803560000|2022-01-10 08:32:40|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|0
1641803570000|2022-01-10 08:32:50|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|0
1641803580000|2022-01-10 08:33:00|4340.77|4340.77|4341.05|4341.05|4342.32|4342.32|4340.77|4340.77|0
1641803590000|2022-01-10 08:33:10|4339.85|4339.85|4339.44|4339.44|4339.89|4339.89|4339.44|4339.44|0
1641803600000|2022-01-10 08:33:20|4339.28|4339.28|4339.22|4339.22|4339.28|4339.28|4339.04|4339.04|0
1641803610000|2022-01-10 08:33:30|4339.38|4339.38|4339.31|4339.31|4339.38|4339.38|4339.28|4339.28|0
1641803620000|2022-01-10 08:33:40|4339.43|4339.43|4339.37|4339.37|4339.43|4339.43|4339.37|4339.37|0
1641803630000|2022-01-10 08:33:50|4339.68|4339.68|4339.68|4339.68|4339.68|4339.68|4339.68|4339.68|0
1641803640000|2022-01-10 08:34:00|4339.77|4339.77|4339.4|4339.4|4339.86|4339.86|4339.4|4339.4|0
1641803650000|2022-01-10 08:34:10|4339.49|4339.49|4338|4338|4339.65|4339.65|4337.91|4337.91|0
1641803660000|2022-01-10 08:34:20|4337.38|4337.38|4335.81|4335.81|4337.38|4337.38|4335.81|4335.81|0
1641803670000|2022-01-10 08:34:30|4335.5|4335.5|4335.42|4335.42|4335.73|4335.73|4335.42|4335.42|0
1641803680000|2022-01-10 08:34:40|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|4335.51|4335.51|0
1641803690000|2022-01-10 08:34:50|4336.23|4336.23|4336.54|4336.54|4336.54|4336.54|4336.23|4336.23|0
1641803700000|2022-01-10 08:35:00|4336.77|4336.77|4336.28|4336.28|4337.52|4337.52|4336.28|4336.28|0
1641803710000|2022-01-10 08:35:10|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|0
1641803720000|2022-01-10 08:35:20|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|0
1641803730000|2022-01-10 08:35:30|4336.15|4336.15|4334.91|4334.91|4336.15|4336.15|4334.91|4334.91|0
1641803750000|2022-01-10 08:35:50|4334.82|4334.82|4334.01|4334.01|4334.82|4334.82|4334.01|4334.01|0
1641803760000|2022-01-10 08:36:00|4332.93|4332.93|4331.42|4331.42|4332.93|4332.93|4331.2|4331.2|0
1641803770000|2022-01-10 08:36:10|4331.11|4331.11|4329.9|4329.9|4331.65|4331.65|4329.9|4329.9|0
1641803780000|2022-01-10 08:36:20|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|0
1641803790000|2022-01-10 08:36:30|4330.8|4330.8|4330.61|4330.61|4330.89|4330.89|4330.61|4330.61|0
1641803800000|2022-01-10 08:36:40|4330.49|4330.49|4330.53|4330.53|4330.53|4330.53|4330.49|4330.49|0
1641803810000|2022-01-10 08:36:50|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|0
1641803820000|2022-01-10 08:37:00|4330.45|4330.45|4330.79|4330.79|4330.95|4330.95|4330.45|4330.45|0
1641803830000|2022-01-10 08:37:10|4330.64|4330.64|4328.78|4328.78|4330.64|4330.64|4328.78|4328.78|0
1641803840000|2022-01-10 08:37:20|4328.46|4328.46|4328.46|4328.46|4328.46|4328.46|4328.46|4328.46|0
1641803860000|2022-01-10 08:37:40|4328.56|4328.56|4327.62|4327.62|4328.56|4328.56|4327.62|4327.62|0
1641803870000|2022-01-10 08:37:50|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|0
1641803880000|2022-01-10 08:38:00|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4326.91|4326.91|0
1641803890000|2022-01-10 08:38:10|4327.18|4327.18|4326.93|4326.93|4327.8|4327.8|4326.78|4326.78|0
1641803900000|2022-01-10 08:38:20|4327.24|4327.24|4327.51|4327.51|4327.51|4327.51|4327.24|4327.24|0
1641803910000|2022-01-10 08:38:30|4327.55|4327.55|4327.1|4327.1|4327.55|4327.55|4326.91|4326.91|0
1641803920000|2022-01-10 08:38:40|4327.72|4327.72|4327.53|4327.53|4327.72|4327.72|4327.53|4327.53|0
1641803930000|2022-01-10 08:38:50|4327.62|4327.62|4327.75|4327.75|4327.75|4327.75|4327.57|4327.57|0
1641803940000|2022-01-10 08:39:00|4328.37|4328.37|4328.06|4328.06|4328.37|4328.37|4328.06|4328.06|0
1641803950000|2022-01-10 08:39:10|4328.14|4328.14|4326.49|4326.49|4328.14|4328.14|4326.49|4326.49|0
1641803960000|2022-01-10 08:39:20|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|0
1641803970000|2022-01-10 08:39:30|4326.02|4326.02|4326.68|4326.68|4326.68|4326.68|4326.02|4326.02|0
1641803980000|2022-01-10 08:39:40|4326.37|4326.37|4325.61|4325.61|4326.4|4326.4|4325.61|4325.61|0
1641803990000|2022-01-10 08:39:50|4324.99|4324.99|4324.99|4324.99|4325.3|4325.3|4324.99|4324.99|0
1641804000000|2022-01-10 08:40:00|4324.8|4324.8|4324.74|4324.74|4324.83|4324.83|4324.69|4324.69|0
1641804010000|2022-01-10 08:40:10|4324.43|4324.43|4324.43|4324.43|4325.05|4325.05|4324.43|4324.43|0
1641804020000|2022-01-10 08:40:20|4325.36|4325.36|4323.81|4323.81|4325.36|4325.36|4323.81|4323.81|0
1641804040000|2022-01-10 08:40:40|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|0
1641804050000|2022-01-10 08:40:50|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|0
1641804060000|2022-01-10 08:41:00|4323.13|4323.13|4324.06|4324.06|4324.06|4324.06|4322.98|4322.98|0
1641804070000|2022-01-10 08:41:10|4324.16|4324.16|4323.54|4323.54|4324.16|4324.16|4323.54|4323.54|0
1641804080000|2022-01-10 08:41:20|4323.23|4323.23|4322.86|4322.86|4323.23|4323.23|4322.86|4322.86|0
1641804100000|2022-01-10 08:41:40|4322.83|4322.83|4323.53|4323.53|4323.53|4323.53|4322.83|4322.83|0
1641804110000|2022-01-10 08:41:50|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|0
1641804120000|2022-01-10 08:42:00|4324.91|4324.91|4324.85|4324.85|4325.17|4325.17|4324.85|4324.85|0
1641804140000|2022-01-10 08:42:20|4324.64|4324.64|4324.56|4324.56|4324.64|4324.64|4324.49|4324.49|0
1641804150000|2022-01-10 08:42:30|4324.25|4324.25|4324.21|4324.21|4324.25|4324.25|4324.21|4324.21|0
1641804170000|2022-01-10 08:42:50|4324.83|4324.83|4324.83|4324.83|4324.88|4324.88|4324.83|4324.83|0
1641804180000|2022-01-10 08:43:00|4325.02|4325.02|4325.43|4325.43|4325.43|4325.43|4325.02|4325.02|0
1641804190000|2022-01-10 08:43:10|4325.74|4325.74|4326.28|4326.28|4326.28|4326.28|4325.69|4325.69|0
1641804200000|2022-01-10 08:43:20|4326.43|4326.43|4327.1|4327.1|4327.1|4327.1|4326.43|4326.43|0
1641804210000|2022-01-10 08:43:30|4327.18|4327.18|4327.5|4327.5|4327.55|4327.55|4327.18|4327.18|0
1641804220000|2022-01-10 08:43:40|4327.81|4327.81|4328.28|4328.28|4328.28|4328.28|4327.81|4327.81|0
1641804230000|2022-01-10 08:43:50|4328.46|4328.46|4328.6|4328.6|4329.62|4329.62|4328.38|4328.38|0
1641804240000|2022-01-10 08:44:00|4328.66|4328.66|4328.64|4328.64|4328.66|4328.66|4328.49|4328.49|0
1641804250000|2022-01-10 08:44:10|4329.27|4329.27|4329.89|4329.89|4329.89|4329.89|4329.27|4329.27|0
1641804260000|2022-01-10 08:44:20|4330.04|4330.04|4330.04|4330.04|4330.04|4330.04|4330.04|4330.04|0
1641804270000|2022-01-10 08:44:30|4330.13|4330.13|4329.78|4329.78|4330.13|4330.13|4329.78|4329.78|0
1641804280000|2022-01-10 08:44:40|4329.93|4329.93|4330.09|4330.09|4330.09|4330.09|4329.93|4329.93|0
1641804290000|2022-01-10 08:44:50|4330.11|4330.11|4330.59|4330.59|4330.59|4330.59|4330.11|4330.11|0
1641804300000|2022-01-10 08:45:00|4330.77|4330.77|4330.82|4330.82|4330.82|4330.82|4330.77|4330.77|0
1641804310000|2022-01-10 08:45:10|4330.51|4330.51|4330.82|4330.82|4330.82|4330.82|4330.51|4330.51|0
1641804320000|2022-01-10 08:45:20|4331|4331|4330.08|4330.08|4331|4331|4329.98|4329.98|0
1641804330000|2022-01-10 08:45:30|4329.99|4329.99|4330.92|4330.92|4330.92|4330.92|4329.99|4329.99|0
1641804340000|2022-01-10 08:45:40|4331.01|4331.01|4330.76|4330.76|4331.01|4331.01|4330.76|4330.76|0
1641804350000|2022-01-10 08:45:50|4331.39|4331.39|4332.06|4332.06|4332.16|4332.16|4331.39|4331.39|0
1641804360000|2022-01-10 08:46:00|4332.37|4332.37|4332.35|4332.35|4332.37|4332.37|4332.35|4332.35|0
1641804370000|2022-01-10 08:46:10|4332.66|4332.66|4331.73|4331.73|4332.81|4332.81|4331.73|4331.73|0
1641804380000|2022-01-10 08:46:20|4331.81|4331.81|4332.12|4332.12|4332.43|4332.43|4331.81|4331.81|0
1641804390000|2022-01-10 08:46:30|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|0
1641804400000|2022-01-10 08:46:40|4332.74|4332.74|4332.35|4332.35|4332.74|4332.74|4332.35|4332.35|0
1641804410000|2022-01-10 08:46:50|4333.13|4333.13|4334.06|4334.06|4334.06|4334.06|4333.13|4333.13|0
1641804430000|2022-01-10 08:47:10|4333.44|4333.44|4333.36|4333.36|4333.44|4333.44|4333.34|4333.34|0
1641804440000|2022-01-10 08:47:20|4333.46|4333.46|4333.57|4333.57|4333.57|4333.57|4333.34|4333.34|0
1641804450000|2022-01-10 08:47:30|4333.59|4333.59|4332.97|4332.97|4333.9|4333.9|4332.97|4332.97|0
1641804460000|2022-01-10 08:47:40|4333.12|4333.12|4332.81|4332.81|4333.12|4333.12|4332.81|4332.81|0
1641804470000|2022-01-10 08:47:50|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|0
1641804480000|2022-01-10 08:48:00|4332.26|4332.26|4332|4332|4332.26|4332.26|4331.95|4331.95|0
1641804490000|2022-01-10 08:48:10|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|0
1641804500000|2022-01-10 08:48:20|4331.77|4331.77|4331.71|4331.71|4331.77|4331.77|4331.71|4331.71|0
1641804510000|2022-01-10 08:48:30|4331.25|4331.25|4330.63|4330.63|4331.25|4331.25|4330.63|4330.63|0
1641804520000|2022-01-10 08:48:40|4330.98|4330.98|4331.65|4331.65|4331.65|4331.65|4330.98|4330.98|0
1641804530000|2022-01-10 08:48:50|4331.6|4331.6|4331.6|4331.6|4331.6|4331.6|4331.6|4331.6|0
1641804540000|2022-01-10 08:49:00|4331.66|4331.66|4331.94|4331.94|4331.94|4331.94|4331.66|4331.66|0
1641804560000|2022-01-10 08:49:20|4331.63|4331.63|4331.63|4331.63|4331.66|4331.66|4331.63|4331.63|0
1641804570000|2022-01-10 08:49:30|4331.72|4331.72|4331.84|4331.84|4332.03|4332.03|4331.72|4331.72|0
1641804580000|2022-01-10 08:49:40|4331.78|4331.78|4332.38|4332.38|4332.4|4332.4|4331.78|4331.78|0
1641804590000|2022-01-10 08:49:50|4332.19|4332.19|4332.01|4332.01|4332.19|4332.19|4332.01|4332.01|0
1641804600000|2022-01-10 08:50:00|4331.39|4331.39|4330.21|4330.21|4331.39|4331.39|4330.21|4330.21|0
1641804610000|2022-01-10 08:50:10|4330.18|4330.18|4329.72|4329.72|4330.18|4330.18|4329.72|4329.72|0
1641804620000|2022-01-10 08:50:20|4329.78|4329.78|4330.15|4330.15|4330.15|4330.15|4329.78|4329.78|0
1641804630000|2022-01-10 08:50:30|4330.21|4330.21|4330.52|4330.52|4330.52|4330.52|4330.21|4330.21|0
1641804640000|2022-01-10 08:50:40|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|0
1641804650000|2022-01-10 08:50:50|4331.08|4331.08|4331.21|4331.21|4331.21|4331.21|4331.08|4331.08|0
1641804670000|2022-01-10 08:51:10|4331.52|4331.52|4331.4|4331.4|4331.52|4331.52|4331.4|4331.4|0
1641804680000|2022-01-10 08:51:20|4331.46|4331.46|4331.68|4331.68|4331.77|4331.77|4331.46|4331.46|0
1641804690000|2022-01-10 08:51:30|4331.77|4331.77|4331.68|4331.68|4331.77|4331.77|4331.68|4331.68|0
1641804700000|2022-01-10 08:51:40|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|0
1641804720000|2022-01-10 08:52:00|4331.55|4331.55|4332.48|4332.48|4332.48|4332.48|4331.55|4331.55|0
1641804730000|2022-01-10 08:52:10|4331.86|4331.86|4331.86|4331.86|4331.86|4331.86|4331.86|4331.86|0
1641804740000|2022-01-10 08:52:20|4332.05|4332.05|4332.29|4332.29|4332.29|4332.29|4332.05|4332.05|0
1641804750000|2022-01-10 08:52:30|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|0
1641804770000|2022-01-10 08:52:50|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|0
1641804780000|2022-01-10 08:53:00|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|0
1641804790000|2022-01-10 08:53:10|4332.56|4332.56|4332.87|4332.87|4332.87|4332.87|4332.56|4332.56|0
1641804800000|2022-01-10 08:53:20|4332.94|4332.94|4335.12|4335.12|4335.12|4335.12|4332.94|4332.94|0
1641804810000|2022-01-10 08:53:30|4335.74|4335.74|4335.85|4335.85|4336.32|4336.32|4335.74|4335.74|0
1641804820000|2022-01-10 08:53:40|4335.93|4335.93|4335.87|4335.87|4335.93|4335.93|4335.87|4335.87|0
1641804830000|2022-01-10 08:53:50|4335.71|4335.71|4335.98|4335.98|4335.98|4335.98|4335.71|4335.71|0
1641804840000|2022-01-10 08:54:00|4336.17|4336.17|4336.13|4336.13|4336.17|4336.17|4336.01|4336.01|0
1641804850000|2022-01-10 08:54:10|4336.32|4336.32|4336.41|4336.41|4336.41|4336.41|4336.32|4336.32|0
1641804860000|2022-01-10 08:54:20|4336.5|4336.5|4336.6|4336.6|4336.6|4336.6|4336.5|4336.5|0
1641804890000|2022-01-10 08:54:50|4336.69|4336.69|4336.76|4336.76|4336.79|4336.79|4336.69|4336.69|0
1641804900000|2022-01-10 08:55:00|4337.69|4337.69|4338.44|4338.44|4338.44|4338.44|4337.69|4337.69|0
1641804910000|2022-01-10 08:55:10|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|0
1641804920000|2022-01-10 08:55:20|4338.02|4338.02|4338.02|4338.02|4338.02|4338.02|4338.02|4338.02|0
1641804930000|2022-01-10 08:55:30|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|0
1641804960000|2022-01-10 08:56:00|4338.21|4338.21|4338.44|4338.44|4338.44|4338.44|4338.21|4338.21|0
1641804970000|2022-01-10 08:56:10|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|0
1641804980000|2022-01-10 08:56:20|4338.93|4338.93|4338.14|4338.14|4338.93|4338.93|4338.14|4338.14|0
1641804990000|2022-01-10 08:56:30|4338.04|4338.04|4337.27|4337.27|4338.04|4338.04|4337.27|4337.27|0
1641805000000|2022-01-10 08:56:40|4337.17|4337.17|4337.01|4337.01|4337.17|4337.17|4337.01|4337.01|0
1641805010000|2022-01-10 08:56:50|4337.16|4337.16|4337.08|4337.08|4337.16|4337.16|4336.7|4336.7|0
1641805020000|2022-01-10 08:57:00|4337.17|4337.17|4337.79|4337.79|4337.79|4337.79|4337.17|4337.17|0
1641805030000|2022-01-10 08:57:10|4337.85|4337.85|4339.8|4339.8|4340.11|4340.11|4337.85|4337.85|0
1641805040000|2022-01-10 08:57:20|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|0
1641805070000|2022-01-10 08:57:50|4340.05|4340.05|4340.01|4340.01|4340.05|4340.05|4340.01|4340.01|0
1641805080000|2022-01-10 08:58:00|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|0
1641805090000|2022-01-10 08:58:10|4340.36|4340.36|4340.23|4340.23|4340.36|4340.36|4340.05|4340.05|0
1641805100000|2022-01-10 08:58:20|4340.14|4340.14|4340.23|4340.23|4340.23|4340.23|4340.14|4340.14|0
1641805110000|2022-01-10 08:58:30|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|0
1641805120000|2022-01-10 08:58:40|4340.39|4340.39|4340.2|4340.2|4340.39|4340.39|4340.2|4340.2|0
1641805130000|2022-01-10 08:58:50|4340.11|4340.11|4339.75|4339.75|4340.11|4340.11|4339.75|4339.75|0
1641805160000|2022-01-10 08:59:20|4339.57|4339.57|4339.79|4339.79|4339.79|4339.79|4339.47|4339.47|0
1641805170000|2022-01-10 08:59:30|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|0
1641805180000|2022-01-10 08:59:40|4338.91|4338.91|4338.6|4338.6|4338.91|4338.91|4338.6|4338.6|0
1641805190000|2022-01-10 08:59:50|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|0
1641805200000|2022-01-10 09:00:00|4338.55|4338.55|4339.59|4339.59|4339.59|4339.59|4338.55|4338.55|0
1641805230000|2022-01-10 09:00:30|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|0
1641805240000|2022-01-10 09:00:40|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|0
1641805260000|2022-01-10 09:01:00|4339.92|4339.92|4340.47|4340.47|4340.47|4340.47|4339.92|4339.92|0
1641805280000|2022-01-10 09:01:20|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|0
1641805290000|2022-01-10 09:01:30|4340.9|4340.9|4340.9|4340.9|4341.21|4341.21|4340.9|4340.9|0
1641805320000|2022-01-10 09:02:00|4341.09|4341.09|4341|4341|4341.09|4341.09|4341|4341|0
1641805340000|2022-01-10 09:02:20|4340.9|4340.9|4340.75|4340.75|4340.9|4340.9|4340.75|4340.75|0
1641805350000|2022-01-10 09:02:30|4340.13|4340.13|4339.19|4339.19|4340.13|4340.13|4339.19|4339.19|0
1641805360000|2022-01-10 09:02:40|4339.1|4339.1|4338.42|4338.42|4339.1|4339.1|4338.42|4338.42|0
1641805370000|2022-01-10 09:02:50|4338.38|4338.38|4339|4339|4339|4339|4338.38|4338.38|0
1641805380000|2022-01-10 09:03:00|4339.19|4339.19|4338.83|4338.83|4339.19|4339.19|4338.83|4338.83|0
1641805400000|2022-01-10 09:03:20|4339.14|4339.14|4338.97|4338.97|4339.24|4339.24|4338.93|4338.93|0
1641805410000|2022-01-10 09:03:30|4338.81|4338.81|4338.19|4338.19|4338.81|4338.81|4338.19|4338.19|0
1641805440000|2022-01-10 09:04:00|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|0
1641805470000|2022-01-10 09:04:30|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|0
1641805480000|2022-01-10 09:04:40|4337.52|4337.52|4337.52|4337.52|4337.52|4337.52|4337.52|4337.52|0
1641805490000|2022-01-10 09:04:50|4337.4|4337.4|4337.08|4337.08|4337.4|4337.4|4337.08|4337.08|0
1641805500000|2022-01-10 09:05:00|4337.18|4337.18|4337.72|4337.72|4337.72|4337.72|4337.18|4337.18|0
1641805510000|2022-01-10 09:05:10|4337.91|4337.91|4337.41|4337.41|4338.22|4338.22|4337.41|4337.41|0
1641805520000|2022-01-10 09:05:20|4337.72|4337.72|4338.03|4338.03|4338.03|4338.03|4337.72|4337.72|0
1641805530000|2022-01-10 09:05:30|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|0
1641805540000|2022-01-10 09:05:40|4338.34|4338.34|4338.56|4338.56|4338.65|4338.65|4338.34|4338.34|0
1641805550000|2022-01-10 09:05:50|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.16|4338.16|0
1641805560000|2022-01-10 09:06:00|4338.88|4338.88|4338.88|4338.88|4338.88|4338.88|4338.88|4338.88|0
1641805570000|2022-01-10 09:06:10|4338.82|4338.82|4338.51|4338.51|4339.13|4339.13|4338.51|4338.51|0
1641805580000|2022-01-10 09:06:20|4338.82|4338.82|4338.51|4338.51|4338.82|4338.82|4338.51|4338.51|0
1641805590000|2022-01-10 09:06:30|4338.42|4338.42|4336.99|4336.99|4338.42|4338.42|4336.99|4336.99|0
1641805600000|2022-01-10 09:06:40|4337.3|4337.3|4337.34|4337.34|4337.4|4337.4|4337.3|4337.3|0
1641805610000|2022-01-10 09:06:50|4337.65|4337.65|4337.6|4337.6|4337.65|4337.65|4337.6|4337.6|0
1641805640000|2022-01-10 09:07:20|4337.7|4337.7|4337.7|4337.7|4337.7|4337.7|4337.7|4337.7|0
1641805650000|2022-01-10 09:07:30|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|0
1641805660000|2022-01-10 09:07:40|4337.92|4337.92|4337.85|4337.85|4337.92|4337.92|4337.77|4337.77|0
1641805670000|2022-01-10 09:07:50|4337.87|4337.87|4337.87|4337.87|4337.87|4337.87|4337.87|4337.87|0
1641805680000|2022-01-10 09:08:00|4337.85|4337.85|4336.61|4336.61|4337.85|4337.85|4336.61|4336.61|0
1641805690000|2022-01-10 09:08:10|4335.5|4335.5|4335.65|4335.65|4335.65|4335.65|4335.5|4335.5|0
1641805700000|2022-01-10 09:08:20|4335.81|4335.81|4335.81|4335.81|4335.81|4335.81|4335.81|4335.81|0
1641805730000|2022-01-10 09:08:50|4335.72|4335.72|4335.72|4335.72|4335.72|4335.72|4335.72|4335.72|0
1641805740000|2022-01-10 09:09:00|4335.7|4335.7|4335.72|4335.72|4335.72|4335.72|4335.7|4335.7|0
1641805750000|2022-01-10 09:09:10|4335.61|4335.61|4336.38|4336.38|4336.38|4336.38|4335.61|4335.61|0
1641805760000|2022-01-10 09:09:20|4336.34|4336.34|4336.11|4336.11|4336.34|4336.34|4336.11|4336.11|0
1641805770000|2022-01-10 09:09:30|4335.18|4335.18|4335.4|4335.4|4336.11|4336.11|4335.18|4335.18|0
1641805780000|2022-01-10 09:09:40|4335.71|4335.71|4335.4|4335.4|4335.71|4335.71|4335.4|4335.4|0
1641805790000|2022-01-10 09:09:50|4335.31|4335.31|4335.21|4335.21|4335.31|4335.31|4335.21|4335.21|0
1641805800000|2022-01-10 09:10:00|4334.9|4334.9|4334.48|4334.48|4334.9|4334.9|4334.17|4334.17|0
1641805810000|2022-01-10 09:10:10|4334.79|4334.79|4335.25|4335.25|4335.25|4335.25|4334.79|4334.79|0
1641805830000|2022-01-10 09:10:30|4335.88|4335.88|4335.72|4335.72|4335.88|4335.88|4335.72|4335.72|0
1641805840000|2022-01-10 09:10:40|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|0
1641805850000|2022-01-10 09:10:50|4336.65|4336.65|4336.03|4336.03|4336.97|4336.97|4336.03|4336.03|0
1641805860000|2022-01-10 09:11:00|4335.72|4335.72|4336.4|4336.4|4336.5|4336.5|4335.72|4335.72|0
1641805870000|2022-01-10 09:11:10|4336.09|4336.09|4336.72|4336.72|4336.72|4336.72|4336.09|4336.09|0
1641805880000|2022-01-10 09:11:20|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|0
1641805890000|2022-01-10 09:11:30|4337.57|4337.57|4336.96|4336.96|4338.19|4338.19|4336.96|4336.96|0
1641805900000|2022-01-10 09:11:40|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|0
1641805930000|2022-01-10 09:12:10|4335.71|4335.71|4337.14|4337.14|4337.14|4337.14|4335.71|4335.71|0
1641805950000|2022-01-10 09:12:30|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|0
1641805960000|2022-01-10 09:12:40|4336.43|4336.43|4336.18|4336.18|4336.43|4336.43|4336.18|4336.18|0
1641805980000|2022-01-10 09:13:00|4336.03|4336.03|4337.26|4337.26|4337.26|4337.26|4336.03|4336.03|0
1641806000000|2022-01-10 09:13:20|4336.33|4336.33|4336.33|4336.33|4336.33|4336.33|4336.02|4336.02|0
1641806010000|2022-01-10 09:13:30|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|0
1641806020000|2022-01-10 09:13:40|4336.54|4336.54|4336.36|4336.36|4336.54|4336.54|4336.36|4336.36|0
1641806030000|2022-01-10 09:13:50|4336.3|4336.3|4336.61|4336.61|4336.61|4336.61|4336.3|4336.3|0
1641806040000|2022-01-10 09:14:00|4336.3|4336.3|4336.31|4336.31|4336.61|4336.61|4336.3|4336.3|0
1641806050000|2022-01-10 09:14:10|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|0
1641806070000|2022-01-10 09:14:30|4336|4336|4336|4336|4336|4336|4336|4336|0
1641806080000|2022-01-10 09:14:40|4336.31|4336.31|4336.82|4336.82|4336.89|4336.89|4336.27|4336.27|0
1641806090000|2022-01-10 09:14:50|4336.91|4336.91|4337.01|4337.01|4337.01|4337.01|4336.91|4336.91|0
1641806100000|2022-01-10 09:15:00|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|0
1641806110000|2022-01-10 09:15:10|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|0
1641806120000|2022-01-10 09:15:20|4338.13|4338.13|4337.94|4337.94|4338.13|4338.13|4337.94|4337.94|0
1641806150000|2022-01-10 09:15:50|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|0
1641806170000|2022-01-10 09:16:10|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|0
1641806180000|2022-01-10 09:16:20|4338.73|4338.73|4337.92|4337.92|4338.73|4338.73|4337.92|4337.92|0
1641806190000|2022-01-10 09:16:30|4337.83|4337.83|4337.21|4337.21|4337.83|4337.83|4337.21|4337.21|0
1641806200000|2022-01-10 09:16:40|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|0
1641806210000|2022-01-10 09:16:50|4336.86|4336.86|4336.94|4336.94|4336.94|4336.94|4336.86|4336.86|0
1641806230000|2022-01-10 09:17:10|4337.57|4337.57|4337.88|4337.88|4337.88|4337.88|4337.57|4337.57|0
1641806260000|2022-01-10 09:17:40|4337.78|4337.78|4337.78|4337.78|4337.78|4337.78|4337.78|4337.78|0
1641806270000|2022-01-10 09:17:50|4338.09|4338.09|4337.98|4337.98|4338.09|4338.09|4337.98|4337.98|0
1641806280000|2022-01-10 09:18:00|4337.88|4337.88|4337.84|4337.84|4337.88|4337.88|4337.84|4337.84|0
1641806290000|2022-01-10 09:18:10|4337.75|4337.75|4337.75|4337.75|4337.75|4337.75|4337.75|4337.75|0
1641806320000|2022-01-10 09:18:40|4337.99|4337.99|4336.28|4336.28|4338.1|4338.1|4336.28|4336.28|0
1641806340000|2022-01-10 09:19:00|4336.16|4336.16|4336.75|4336.75|4336.75|4336.75|4336.11|4336.11|0
1641806350000|2022-01-10 09:19:10|4336.77|4336.77|4336.82|4336.82|4336.82|4336.82|4336.77|4336.77|0
1641806380000|2022-01-10 09:19:40|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|0
1641806390000|2022-01-10 09:19:50|4337.07|4337.07|4337.07|4337.07|4337.07|4337.07|4337.07|4337.07|0
1641806400000|2022-01-10 09:20:00|4336.98|4336.98|4336.79|4336.79|4337.07|4337.07|4336.79|4336.79|0
1641806410000|2022-01-10 09:20:10|4337.1|4337.1|4337.17|4337.17|4337.29|4337.29|4337.1|4337.1|0
1641806420000|2022-01-10 09:20:20|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|0
1641806430000|2022-01-10 09:20:30|4337.82|4337.82|4338.75|4338.75|4338.75|4338.75|4337.82|4337.82|0
1641806440000|2022-01-10 09:20:40|4338.78|4338.78|4339.08|4339.08|4339.08|4339.08|4338.78|4338.78|0
1641806450000|2022-01-10 09:20:50|4339.18|4339.18|4339.61|4339.61|4339.61|4339.61|4339.18|4339.18|0
1641806460000|2022-01-10 09:21:00|4339.63|4339.63|4339.63|4339.63|4339.63|4339.63|4339.63|4339.63|0
1641806470000|2022-01-10 09:21:10|4339.66|4339.66|4340.25|4340.25|4340.25|4340.25|4339.63|4339.63|0
1641806480000|2022-01-10 09:21:20|4340.56|4340.56|4340.26|4340.26|4340.56|4340.56|4340.26|4340.26|0
1641806490000|2022-01-10 09:21:30|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|0
1641806510000|2022-01-10 09:21:50|4340.48|4340.48|4340.48|4340.48|4340.48|4340.48|4340.36|4340.36|0
1641806530000|2022-01-10 09:22:10|4340.54|4340.54|4340.6|4340.6|4340.66|4340.66|4340.54|4340.54|0
1641806540000|2022-01-10 09:22:20|4340.69|4340.69|4340.62|4340.62|4340.69|4340.69|4340.62|4340.62|0
1641806580000|2022-01-10 09:23:00|4340|4340|4340.18|4340.18|4340.18|4340.18|4340|4340|0
1641806590000|2022-01-10 09:23:10|4340.34|4340.34|4340.03|4340.03|4340.34|4340.34|4340.03|4340.03|0
1641806600000|2022-01-10 09:23:20|4339.98|4339.98|4340.03|4340.03|4340.03|4340.03|4339.98|4339.98|0
1641806630000|2022-01-10 09:23:50|4339.62|4339.62|4339.81|4339.81|4339.87|4339.87|4339.62|4339.62|0
1641806640000|2022-01-10 09:24:00|4339.74|4339.74|4339.07|4339.07|4339.74|4339.74|4338.76|4338.76|0
1641806660000|2022-01-10 09:24:20|4339.1|4339.1|4339.12|4339.12|4339.17|4339.17|4339.1|4339.1|0
1641806670000|2022-01-10 09:24:30|4339.27|4339.27|4339.52|4339.52|4339.52|4339.52|4339.27|4339.27|0
1641806690000|2022-01-10 09:24:50|4339.06|4339.06|4339.37|4339.37|4339.37|4339.37|4339.06|4339.06|0
1641806700000|2022-01-10 09:25:00|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|0
1641806760000|2022-01-10 09:26:00|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|0
1641806770000|2022-01-10 09:26:10|4339.76|4339.76|4340.07|4340.07|4340.07|4340.07|4339.76|4339.76|0
1641806780000|2022-01-10 09:26:20|4340.38|4340.38|4340.38|4340.38|4340.38|4340.38|4340.38|4340.38|0
1641806790000|2022-01-10 09:26:30|4339.76|4339.76|4339.29|4339.29|4339.76|4339.76|4339.29|4339.29|0
1641806800000|2022-01-10 09:26:40|4339.34|4339.34|4339.29|4339.29|4339.34|4339.34|4339.29|4339.29|0
1641806810000|2022-01-10 09:26:50|4339.11|4339.11|4338.66|4338.66|4339.11|4339.11|4338.66|4338.66|0
1641806820000|2022-01-10 09:27:00|4339.13|4339.13|4339.56|4339.56|4339.56|4339.56|4339.13|4339.13|0
1641806830000|2022-01-10 09:27:10|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|0
1641806840000|2022-01-10 09:27:20|4339.28|4339.28|4339.53|4339.53|4339.53|4339.53|4339.25|4339.25|0
1641806870000|2022-01-10 09:27:50|4339.48|4339.48|4339.43|4339.43|4339.48|4339.48|4339.43|4339.43|0
1641806880000|2022-01-10 09:28:00|4339.12|4339.12|4339.14|4339.14|4339.14|4339.14|4339.09|4339.09|0
1641806900000|2022-01-10 09:28:20|4338.52|4338.52|4337.75|4337.75|4338.52|4338.52|4337.75|4337.75|0
1641806910000|2022-01-10 09:28:30|4337.9|4337.9|4338.1|4338.1|4338.21|4338.21|4337.9|4337.9|0
1641806920000|2022-01-10 09:28:40|4339.03|4339.03|4338.99|4338.99|4339.15|4339.15|4338.99|4338.99|0
1641806940000|2022-01-10 09:29:00|4339.05|4339.05|4339.21|4339.21|4339.21|4339.21|4339.05|4339.05|0
1641806960000|2022-01-10 09:29:20|4339.13|4339.13|4339.13|4339.13|4339.13|4339.13|4339.13|4339.13|0
1641806970000|2022-01-10 09:29:30|4338.9|4338.9|4339.3|4339.3|4339.3|4339.3|4338.9|4338.9|0
1641806980000|2022-01-10 09:29:40|4338.99|4338.99|4338.52|4338.52|4338.99|4338.99|4338.52|4338.52|0
1641807010000|2022-01-10 09:30:10|4338.57|4338.57|4338.58|4338.58|4338.65|4338.65|4338.57|4338.57|0
1641807020000|2022-01-10 09:30:20|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|0
1641807050000|2022-01-10 09:30:50|4338.41|4338.41|4338.38|4338.38|4338.41|4338.41|4338.38|4338.38|0
1641807060000|2022-01-10 09:31:00|4338.44|4338.44|4338.81|4338.81|4338.81|4338.81|4338.44|4338.44|0
1641807080000|2022-01-10 09:31:20|4337.88|4337.88|4337.6|4337.6|4337.88|4337.88|4337.57|4337.57|0
1641807090000|2022-01-10 09:31:30|4337.55|4337.55|4337.55|4337.55|4337.55|4337.55|4337.55|4337.55|0
1641807100000|2022-01-10 09:31:40|4336.93|4336.93|4336.77|4336.77|4336.93|4336.93|4336.77|4336.77|0
1641807120000|2022-01-10 09:32:00|4336.73|4336.73|4336.19|4336.19|4336.73|4336.73|4335.8|4335.8|0
1641807130000|2022-01-10 09:32:10|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|0
1641807140000|2022-01-10 09:32:20|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|0
1641807150000|2022-01-10 09:32:30|4336.41|4336.41|4336.41|4336.41|4336.41|4336.41|4336.41|4336.41|0
1641807160000|2022-01-10 09:32:40|4336.1|4336.1|4335.51|4335.51|4336.1|4336.1|4335.51|4335.51|0
1641807170000|2022-01-10 09:32:50|4335.32|4335.32|4335.23|4335.23|4335.32|4335.32|4335.23|4335.23|0
1641807180000|2022-01-10 09:33:00|4335.4|4335.4|4334.9|4334.9|4335.52|4335.52|4334.9|4334.9|0
1641807190000|2022-01-10 09:33:10|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|0
1641807220000|2022-01-10 09:33:40|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|0
1641807240000|2022-01-10 09:34:00|4334.22|4334.22|4333.85|4333.85|4334.22|4334.22|4333.85|4333.85|0
1641807250000|2022-01-10 09:34:10|4333.96|4333.96|4334.14|4334.14|4334.14|4334.14|4333.96|4333.96|0
1641807260000|2022-01-10 09:34:20|4333.83|4333.83|4333.64|4333.64|4333.95|4333.95|4333.64|4333.64|0
1641807270000|2022-01-10 09:34:30|4333.33|4333.33|4333.02|4333.02|4333.33|4333.33|4333.02|4333.02|0
1641807280000|2022-01-10 09:34:40|4332.55|4332.55|4332.55|4332.55|4332.55|4332.55|4332.55|4332.55|0
1641807300000|2022-01-10 09:35:00|4332.53|4332.53|4332.64|4332.64|4332.95|4332.95|4332.33|4332.33|0
1641807320000|2022-01-10 09:35:20|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|0
1641807350000|2022-01-10 09:35:50|4332.64|4332.64|4332.33|4332.33|4332.64|4332.64|4332.33|4332.33|0
1641807360000|2022-01-10 09:36:00|4332.02|4332.02|4331.97|4331.97|4332.02|4332.02|4331.97|4331.97|0
1641807370000|2022-01-10 09:36:10|4331.66|4331.66|4331.66|4331.66|4331.66|4331.66|4331.66|4331.66|0
1641807390000|2022-01-10 09:36:30|4331.35|4331.35|4331.04|4331.04|4331.35|4331.35|4331.04|4331.04|0
1641807400000|2022-01-10 09:36:40|4330.57|4330.57|4330.42|4330.42|4330.73|4330.73|4330.42|4330.42|0
1641807410000|2022-01-10 09:36:50|4330.51|4330.51|4331.24|4331.24|4331.24|4331.24|4330.46|4330.46|0
1641807420000|2022-01-10 09:37:00|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|0
1641807430000|2022-01-10 09:37:10|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|0
1641807440000|2022-01-10 09:37:20|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|0
1641807450000|2022-01-10 09:37:30|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|0
1641807490000|2022-01-10 09:38:10|4331.5|4331.5|4331.38|4331.38|4331.62|4331.62|4331.26|4331.26|0
1641807500000|2022-01-10 09:38:20|4331.44|4331.44|4331.13|4331.13|4331.44|4331.44|4331.13|4331.13|0
1641807530000|2022-01-10 09:38:50|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|0
1641807560000|2022-01-10 09:39:20|4331.39|4331.39|4331.35|4331.35|4331.39|4331.39|4331.35|4331.35|0
1641807570000|2022-01-10 09:39:30|4331.05|4331.05|4330.99|4330.99|4331.11|4331.11|4330.87|4330.87|0
1641807580000|2022-01-10 09:39:40|4330.84|4330.84|4330.68|4330.68|4330.84|4330.84|4330.68|4330.68|0
1641807600000|2022-01-10 09:40:00|4330.72|4330.72|4330.86|4330.86|4330.86|4330.86|4330.72|4330.72|0
1641807620000|2022-01-10 09:40:20|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|0
1641807630000|2022-01-10 09:40:30|4331.57|4331.57|4331.57|4331.57|4331.57|4331.57|4331.57|4331.57|0
1641807640000|2022-01-10 09:40:40|4332.19|4332.19|4332.13|4332.13|4332.19|4332.19|4332.13|4332.13|0
1641807660000|2022-01-10 09:41:00|4332.07|4332.07|4332.38|4332.38|4332.38|4332.38|4332.07|4332.07|0
1641807680000|2022-01-10 09:41:20|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|0
1641807690000|2022-01-10 09:41:30|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|0
1641807700000|2022-01-10 09:41:40|4331.57|4331.57|4331.47|4331.47|4331.57|4331.57|4331.47|4331.47|0
1641807710000|2022-01-10 09:41:50|4330.7|4330.7|4330.61|4330.61|4330.7|4330.7|4330.29|4330.29|0
1641807720000|2022-01-10 09:42:00|4330.91|4330.91|4331.2|4331.2|4331.2|4331.2|4330.89|4330.89|0
1641807730000|2022-01-10 09:42:10|4331.14|4331.14|4331.19|4331.19|4331.19|4331.19|4331.14|4331.14|0
1641807740000|2022-01-10 09:42:20|4331.34|4331.34|4331.37|4331.37|4331.37|4331.37|4331.34|4331.34|0
1641807760000|2022-01-10 09:42:40|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|0
1641807770000|2022-01-10 09:42:50|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|0
1641807780000|2022-01-10 09:43:00|4330.81|4330.81|4331.02|4331.02|4331.02|4331.02|4330.81|4330.81|0
1641807820000|2022-01-10 09:43:40|4330.71|4330.71|4330.9|4330.9|4330.9|4330.9|4330.71|4330.71|0
1641807830000|2022-01-10 09:43:50|4330.66|4330.66|4331.34|4331.34|4331.34|4331.34|4330.54|4330.54|0
1641807840000|2022-01-10 09:44:00|4331.53|4331.53|4331.71|4331.71|4331.71|4331.71|4331.53|4331.53|0
1641807850000|2022-01-10 09:44:10|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|0
1641807880000|2022-01-10 09:44:40|4331.59|4331.59|4331.59|4331.59|4331.59|4331.59|4331.59|4331.59|0
1641807900000|2022-01-10 09:45:00|4331.71|4331.71|4331.45|4331.45|4331.77|4331.77|4331.45|4331.45|0
1641807910000|2022-01-10 09:45:10|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|0
1641807920000|2022-01-10 09:45:20|4331.24|4331.24|4331.86|4331.86|4331.86|4331.86|4331.24|4331.24|0
1641807930000|2022-01-10 09:45:30|4331.55|4331.55|4331.65|4331.65|4331.65|4331.65|4331.55|4331.55|0
1641807950000|2022-01-10 09:45:50|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|0
1641807960000|2022-01-10 09:46:00|4331.13|4331.13|4331.13|4331.13|4331.13|4331.13|4330.95|4330.95|0
1641807970000|2022-01-10 09:46:10|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|0
1641807980000|2022-01-10 09:46:20|4330.51|4330.51|4330.63|4330.63|4330.63|4330.63|4330.51|4330.51|0
1641807990000|2022-01-10 09:46:30|4330.74|4330.74|4331.36|4331.36|4331.36|4331.36|4330.74|4330.74|0
1641808010000|2022-01-10 09:46:50|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|0
1641808020000|2022-01-10 09:47:00|4331.92|4331.92|4331.98|4331.98|4331.98|4331.98|4331.92|4331.92|0
1641808030000|2022-01-10 09:47:10|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|0
1641808050000|2022-01-10 09:47:30|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|0
1641808060000|2022-01-10 09:47:40|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|0
1641808070000|2022-01-10 09:47:50|4331.42|4331.42|4331.05|4331.05|4331.42|4331.42|4330.74|4330.74|0
1641808080000|2022-01-10 09:48:00|4331.15|4331.15|4330.93|4330.93|4331.15|4331.15|4330.93|4330.93|0
1641808090000|2022-01-10 09:48:10|4331.24|4331.24|4331.24|4331.24|4331.24|4331.24|4331.24|4331.24|0
1641808120000|2022-01-10 09:48:40|4331.08|4331.08|4331.14|4331.14|4331.14|4331.14|4331.08|4331.08|0
1641808140000|2022-01-10 09:49:00|4330.84|4330.84|4330.52|4330.52|4330.84|4330.84|4330.52|4330.52|0
1641808150000|2022-01-10 09:49:10|4330.37|4330.37|4330.44|4330.44|4330.44|4330.44|4330.37|4330.37|0
1641808170000|2022-01-10 09:49:30|4330.13|4330.13|4330.13|4330.13|4330.13|4330.13|4330.13|4330.13|0
1641808190000|2022-01-10 09:49:50|4330.08|4330.08|4330.13|4330.13|4330.13|4330.13|4330.01|4330.01|0
1641808200000|2022-01-10 09:50:00|4330.23|4330.23|4330.44|4330.44|4330.6|4330.6|4330.23|4330.23|0
1641808210000|2022-01-10 09:50:10|4330.35|4330.35|4330.35|4330.35|4330.35|4330.35|4330.35|4330.35|0
1641808250000|2022-01-10 09:50:50|4330.17|4330.17|4330.79|4330.79|4330.79|4330.79|4330.17|4330.17|0
1641808290000|2022-01-10 09:51:30|4330.75|4330.75|4331.28|4331.28|4331.28|4331.28|4330.54|4330.54|0
1641808300000|2022-01-10 09:51:40|4331.9|4331.9|4331.76|4331.76|4331.9|4331.9|4331.7|4331.7|0
1641808310000|2022-01-10 09:51:50|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|0
1641808340000|2022-01-10 09:52:20|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|0
1641808350000|2022-01-10 09:52:30|4331.42|4331.42|4331.11|4331.11|4331.42|4331.42|4331.11|4331.11|0
1641808360000|2022-01-10 09:52:40|4330.8|4330.8|4330.89|4330.89|4331.05|4331.05|4330.8|4330.8|0
1641808370000|2022-01-10 09:52:50|4331.58|4331.58|4331.73|4331.73|4331.73|4331.73|4331.58|4331.58|0
1641808390000|2022-01-10 09:53:10|4331.85|4331.85|4331.54|4331.54|4331.85|4331.85|4331.54|4331.54|0
1641808400000|2022-01-10 09:53:20|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|0
1641808420000|2022-01-10 09:53:40|4331.54|4331.54|4330.82|4330.82|4331.54|4331.54|4330.82|4330.82|0
1641808450000|2022-01-10 09:54:10|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|0
1641808460000|2022-01-10 09:54:20|4331.19|4331.19|4331.28|4331.28|4331.28|4331.28|4331.19|4331.19|0
1641808470000|2022-01-10 09:54:30|4331.18|4331.18|4330.87|4330.87|4331.18|4331.18|4330.87|4330.87|0
1641808480000|2022-01-10 09:54:40|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|0
1641808490000|2022-01-10 09:54:50|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|0
1641808500000|2022-01-10 09:55:00|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|0
1641808510000|2022-01-10 09:55:10|4331.21|4331.21|4331.3|4331.3|4331.3|4331.3|4331.21|4331.21|0
1641808520000|2022-01-10 09:55:20|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|0
1641808530000|2022-01-10 09:55:30|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|0
1641808550000|2022-01-10 09:55:50|4332.18|4332.18|4332.21|4332.21|4332.21|4332.21|4332.18|4332.18|0
1641808560000|2022-01-10 09:56:00|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|0
1641808570000|2022-01-10 09:56:10|4332.15|4332.15|4331.99|4331.99|4332.15|4332.15|4331.99|4331.99|0
1641808590000|2022-01-10 09:56:30|4332.04|4332.04|4332.16|4332.16|4332.16|4332.16|4332.04|4332.04|0
1641808600000|2022-01-10 09:56:40|4332.47|4332.47|4332.78|4332.78|4332.97|4332.97|4332.47|4332.47|0
1641808610000|2022-01-10 09:56:50|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|0
1641808620000|2022-01-10 09:57:00|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|0
1641808650000|2022-01-10 09:57:30|4333.16|4333.16|4333.11|4333.11|4333.16|4333.16|4333.11|4333.11|0
1641808660000|2022-01-10 09:57:40|4333.73|4333.73|4334.04|4334.04|4334.04|4334.04|4333.73|4333.73|0
1641808670000|2022-01-10 09:57:50|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|0
1641808690000|2022-01-10 09:58:10|4333.67|4333.67|4334.6|4334.6|4334.6|4334.6|4333.67|4333.67|0
1641808710000|2022-01-10 09:58:30|4334.44|4334.44|4334.6|4334.6|4334.6|4334.6|4334.44|4334.44|0
1641808720000|2022-01-10 09:58:40|4334.2|4334.2|4333.89|4333.89|4334.2|4334.2|4333.89|4333.89|0
1641808730000|2022-01-10 09:58:50|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|0
1641808750000|2022-01-10 09:59:10|4333.46|4333.46|4333.67|4333.67|4333.67|4333.67|4333.46|4333.46|0
1641808760000|2022-01-10 09:59:20|4333.98|4333.98|4334|4334|4334|4334|4333.98|4333.98|0
1641808770000|2022-01-10 09:59:30|4333.89|4333.89|4333.89|4333.89|4333.89|4333.89|4333.89|4333.89|0
1641808780000|2022-01-10 09:59:40|4333.58|4333.58|4334.04|4334.04|4334.04|4334.04|4333.58|4333.58|0
1641808790000|2022-01-10 09:59:50|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|0
1641808810000|2022-01-10 10:00:10|4334.04|4334.04|4333.89|4333.89|4334.04|4334.04|4333.89|4333.89|0
1641808820000|2022-01-10 10:00:20|4333.73|4333.73|4333.59|4333.59|4333.73|4333.73|4333.45|4333.45|0
1641808830000|2022-01-10 10:00:30|4333.9|4333.9|4334.14|4334.14|4334.14|4334.14|4333.83|4333.83|0
1641808840000|2022-01-10 10:00:40|4334.08|4334.08|4333.26|4333.26|4334.08|4334.08|4333.09|4333.09|0
1641808850000|2022-01-10 10:00:50|4333.24|4333.24|4333.3|4333.3|4333.3|4333.3|4333.24|4333.24|0
1641808860000|2022-01-10 10:01:00|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|0
1641808890000|2022-01-10 10:01:30|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|0
1641808900000|2022-01-10 10:01:40|4334.25|4334.25|4334.25|4334.25|4334.31|4334.31|4334.25|4334.25|0
1641808910000|2022-01-10 10:01:50|4334.16|4334.16|4334.14|4334.14|4334.16|4334.16|4334.14|4334.14|0
1641808920000|2022-01-10 10:02:00|4333.83|4333.83|4333.52|4333.52|4333.83|4333.83|4333.52|4333.52|0
1641808930000|2022-01-10 10:02:10|4333.64|4333.64|4333.7|4333.7|4333.7|4333.7|4333.64|4333.64|0
1641808940000|2022-01-10 10:02:20|4333.79|4333.79|4333.01|4333.01|4333.79|4333.79|4332.55|4332.55|0
1641808950000|2022-01-10 10:02:30|4333.17|4333.17|4333.01|4333.01|4333.17|4333.17|4333.01|4333.01|0
1641808960000|2022-01-10 10:02:40|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|0
1641808970000|2022-01-10 10:02:50|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|0
1641808980000|2022-01-10 10:03:00|4333.25|4333.25|4333.56|4333.56|4333.56|4333.56|4333.25|4333.25|0
1641809000000|2022-01-10 10:03:20|4333.87|4333.87|4333.87|4333.87|4333.87|4333.87|4333.87|4333.87|0
1641809010000|2022-01-10 10:03:30|4333.83|4333.83|4333.8|4333.8|4333.83|4333.83|4333.7|4333.7|0
1641809030000|2022-01-10 10:03:50|4333.96|4333.96|4333.96|4333.96|4333.96|4333.96|4333.96|4333.96|0
1641809040000|2022-01-10 10:04:00|4333.92|4333.92|4333.8|4333.8|4333.92|4333.92|4333.8|4333.8|0
1641809050000|2022-01-10 10:04:10|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|0
1641809070000|2022-01-10 10:04:30|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|0
1641809080000|2022-01-10 10:04:40|4333.78|4333.78|4333.82|4333.82|4333.82|4333.82|4333.78|4333.78|0
1641809090000|2022-01-10 10:04:50|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|0
1641809100000|2022-01-10 10:05:00|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|0
1641809120000|2022-01-10 10:05:20|4333.8|4333.8|4333.85|4333.85|4333.85|4333.85|4333.8|4333.8|0
1641809130000|2022-01-10 10:05:30|4334.16|4334.16|4334.01|4334.01|4334.16|4334.16|4334.01|4334.01|0
1641809150000|2022-01-10 10:05:50|4334.1|4334.1|4334.1|4334.1|4334.1|4334.1|4334.1|4334.1|0
1641809160000|2022-01-10 10:06:00|4334.72|4334.72|4334.66|4334.66|4335.18|4335.18|4334.56|4334.56|0
1641809170000|2022-01-10 10:06:10|4334.97|4334.97|4334.85|4334.85|4334.97|4334.97|4334.79|4334.79|0
1641809180000|2022-01-10 10:06:20|4335.47|4335.47|4335.97|4335.97|4335.97|4335.97|4335.47|4335.47|0
1641809190000|2022-01-10 10:06:30|4336.28|4336.28|4336.28|4336.28|4336.28|4336.28|4336.28|4336.28|0
1641809210000|2022-01-10 10:06:50|4336.59|4336.59|4336.96|4336.96|4336.96|4336.96|4336.59|4336.59|0
1641809220000|2022-01-10 10:07:00|4337.02|4337.02|4337.48|4337.48|4337.48|4337.48|4337.02|4337.02|0
1641809230000|2022-01-10 10:07:10|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|0
1641809260000|2022-01-10 10:07:40|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|0
1641809270000|2022-01-10 10:07:50|4337.44|4337.44|4337.44|4337.44|4337.44|4337.44|4337.44|4337.44|0
1641809280000|2022-01-10 10:08:00|4338.06|4338.06|4338.49|4338.49|4338.49|4338.49|4338.06|4338.06|0
1641809290000|2022-01-10 10:08:10|4338.18|4338.18|4338.49|4338.49|4338.8|4338.8|4338.18|4338.18|0
1641809300000|2022-01-10 10:08:20|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|0
1641809320000|2022-01-10 10:08:40|4338.27|4338.27|4337.96|4337.96|4338.27|4338.27|4337.96|4337.96|0
1641809330000|2022-01-10 10:08:50|4338.15|4338.15|4338.15|4338.15|4338.15|4338.15|4338.15|4338.15|0
1641809340000|2022-01-10 10:09:00|4338.27|4338.27|4338.17|4338.17|4338.27|4338.27|4338.15|4338.15|0
1641809350000|2022-01-10 10:09:10|4338.2|4338.2|4337.73|4337.73|4338.2|4338.2|4337.73|4337.73|0
1641809360000|2022-01-10 10:09:20|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|0
1641809370000|2022-01-10 10:09:30|4337.93|4337.93|4337.61|4337.61|4337.93|4337.93|4337.61|4337.61|0
1641809400000|2022-01-10 10:10:00|4337.46|4337.46|4338.33|4338.33|4338.33|4338.33|4337.46|4337.46|0
1641809420000|2022-01-10 10:10:20|4338.45|4338.45|4338.56|4338.56|4338.56|4338.56|4338.39|4338.39|0
1641809430000|2022-01-10 10:10:30|4338.86|4338.86|4338.89|4338.89|4338.89|4338.89|4338.86|4338.86|0
1641809440000|2022-01-10 10:10:40|4339.82|4339.82|4340.75|4340.75|4340.75|4340.75|4339.82|4339.82|0
1641809450000|2022-01-10 10:10:50|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|0
1641809460000|2022-01-10 10:11:00|4340.47|4340.47|4340.56|4340.56|4340.56|4340.56|4340.47|4340.47|0
1641809480000|2022-01-10 10:11:20|4340.41|4340.41|4340.41|4340.41|4340.41|4340.41|4340.41|4340.41|0
1641809500000|2022-01-10 10:11:40|4340.59|4340.59|4340.41|4340.41|4340.59|4340.59|4340.41|4340.41|0
1641809510000|2022-01-10 10:11:50|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|0
1641809520000|2022-01-10 10:12:00|4340.19|4340.19|4339.94|4339.94|4340.19|4340.19|4339.94|4339.94|0
1641809530000|2022-01-10 10:12:10|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|4339.82|4339.82|0
1641809540000|2022-01-10 10:12:20|4339.42|4339.42|4338.92|4338.92|4339.42|4339.42|4338.92|4338.92|0
1641809570000|2022-01-10 10:12:50|4339.11|4339.11|4339.2|4339.2|4339.2|4339.2|4339.11|4339.11|0
1641809580000|2022-01-10 10:13:00|4339.82|4339.82|4339.4|4339.4|4339.88|4339.88|4339.4|4339.4|0
1641809610000|2022-01-10 10:13:30|4339.53|4339.53|4339.76|4339.76|4339.76|4339.76|4339.53|4339.53|0
1641809620000|2022-01-10 10:13:40|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|0
1641809630000|2022-01-10 10:13:50|4339.78|4339.78|4339.76|4339.76|4339.78|4339.78|4339.76|4339.76|0
1641809650000|2022-01-10 10:14:10|4339.61|4339.61|4339.72|4339.72|4339.72|4339.72|4339.61|4339.61|0
1641809660000|2022-01-10 10:14:20|4340.35|4340.35|4340.28|4340.28|4340.35|4340.35|4340.13|4340.13|0
1641809670000|2022-01-10 10:14:30|4339.96|4339.96|4340.06|4340.06|4340.06|4340.06|4339.96|4339.96|0
1641809690000|2022-01-10 10:14:50|4340.02|4340.02|4340.95|4340.95|4340.95|4340.95|4340.02|4340.02|0
1641809710000|2022-01-10 10:15:10|4341.02|4341.02|4341.05|4341.05|4341.05|4341.05|4341.02|4341.02|0
1641809720000|2022-01-10 10:15:20|4340.95|4340.95|4341.05|4341.05|4341.05|4341.05|4340.95|4340.95|0
1641809740000|2022-01-10 10:15:40|4340.73|4340.73|4340.73|4340.73|4340.73|4340.73|4340.73|4340.73|0
1641809750000|2022-01-10 10:15:50|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|0
1641809760000|2022-01-10 10:16:00|4340.84|4340.84|4340.9|4340.9|4340.9|4340.9|4340.84|4340.84|0
1641809820000|2022-01-10 10:17:00|4340.83|4340.83|4341.14|4341.14|4341.14|4341.14|4340.83|4340.83|0
1641809830000|2022-01-10 10:17:10|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|0
1641809840000|2022-01-10 10:17:20|4340.74|4340.74|4340.27|4340.27|4340.74|4340.74|4340.27|4340.27|0
1641809880000|2022-01-10 10:18:00|4340.58|4340.58|4340.74|4340.74|4340.74|4340.74|4340.58|4340.58|0
1641809890000|2022-01-10 10:18:10|4340.11|4340.11|4339.95|4339.95|4340.27|4340.27|4339.95|4339.95|0
1641809900000|2022-01-10 10:18:20|4339.33|4339.33|4339.33|4339.33|4339.33|4339.33|4339.33|4339.33|0
1641809930000|2022-01-10 10:18:50|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|0
1641809970000|2022-01-10 10:19:30|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|0
1641809980000|2022-01-10 10:19:40|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|0
1641810000000|2022-01-10 10:20:00|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|0
1641810020000|2022-01-10 10:20:20|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|0
1641810040000|2022-01-10 10:20:40|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|0
1641810060000|2022-01-10 10:21:00|4338.91|4338.91|4338.29|4338.29|4338.91|4338.91|4338.29|4338.29|0
1641810070000|2022-01-10 10:21:10|4338.31|4338.31|4338.29|4338.29|4338.31|4338.31|4338.29|4338.29|0
1641810080000|2022-01-10 10:21:20|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|0
1641810100000|2022-01-10 10:21:40|4338.47|4338.47|4338.46|4338.46|4338.53|4338.53|4338.41|4338.41|0
1641810110000|2022-01-10 10:21:50|4338.55|4338.55|4338.45|4338.45|4338.61|4338.61|4338.45|4338.45|0
1641810120000|2022-01-10 10:22:00|4337.83|4337.83|4337.81|4337.81|4337.83|4337.83|4337.81|4337.81|0
1641810150000|2022-01-10 10:22:30|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|0
1641810160000|2022-01-10 10:22:40|4337.35|4337.35|4337.44|4337.44|4337.44|4337.44|4337.35|4337.35|0
1641810170000|2022-01-10 10:22:50|4337.35|4337.35|4337.35|4337.35|4337.35|4337.35|4337.35|4337.35|0
1641810180000|2022-01-10 10:23:00|4337.46|4337.46|4337.52|4337.52|4337.58|4337.58|4337.4|4337.4|0
1641810190000|2022-01-10 10:23:10|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|0
1641810200000|2022-01-10 10:23:20|4337.74|4337.74|4338.13|4338.13|4338.13|4338.13|4337.74|4337.74|0
1641810210000|2022-01-10 10:23:30|4338.44|4338.44|4338.53|4338.53|4338.53|4338.53|4338.44|4338.44|0
1641810220000|2022-01-10 10:23:40|4338.49|4338.49|4338.44|4338.44|4338.49|4338.49|4338.42|4338.42|0
1641810230000|2022-01-10 10:23:50|4338.33|4338.33|4337.74|4337.74|4338.33|4338.33|4337.74|4337.74|0
1641810240000|2022-01-10 10:24:00|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|0
1641810250000|2022-01-10 10:24:10|4338.23|4338.23|4338.08|4338.08|4338.23|4338.23|4338.08|4338.08|0
1641810280000|2022-01-10 10:24:40|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|0
1641810290000|2022-01-10 10:24:50|4337.86|4337.86|4337.09|4337.09|4337.86|4337.86|4337.09|4337.09|0
1641810300000|2022-01-10 10:25:00|4336.31|4336.31|4336.62|4336.62|4336.62|4336.62|4336.31|4336.31|0
1641810320000|2022-01-10 10:25:20|4336.78|4336.78|4337.07|4337.07|4337.07|4337.07|4336.78|4336.78|0
1641810330000|2022-01-10 10:25:30|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|0
1641810350000|2022-01-10 10:25:50|4336.67|4336.67|4336.67|4336.67|4336.67|4336.67|4336.67|4336.67|0
1641810360000|2022-01-10 10:26:00|4336.76|4336.76|4337.03|4337.03|4337.03|4337.03|4336.72|4336.72|0
1641810370000|2022-01-10 10:26:10|4337.34|4337.34|4337.34|4337.34|4337.34|4337.34|4337.34|4337.34|0
1641810410000|2022-01-10 10:26:50|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|0
1641810420000|2022-01-10 10:27:00|4336.67|4336.67|4336.67|4336.67|4336.67|4336.67|4336.67|4336.67|0
1641810440000|2022-01-10 10:27:20|4336.55|4336.55|4336.3|4336.3|4336.61|4336.61|4336.3|4336.3|0
1641810450000|2022-01-10 10:27:30|4336.14|4336.14|4335.78|4335.78|4336.14|4336.14|4335.78|4335.78|0
1641810480000|2022-01-10 10:28:00|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|0
1641810500000|2022-01-10 10:28:20|4336.36|4336.36|4336.36|4336.36|4336.36|4336.36|4336.36|4336.36|0
1641810530000|2022-01-10 10:28:50|4335.9|4335.9|4335.27|4335.27|4335.9|4335.9|4335.27|4335.27|0
1641810540000|2022-01-10 10:29:00|4335.18|4335.18|4335.09|4335.09|4335.18|4335.18|4335.09|4335.09|0
1641810550000|2022-01-10 10:29:10|4334.93|4334.93|4334.62|4334.62|4334.93|4334.93|4334.62|4334.62|0
1641810560000|2022-01-10 10:29:20|4334.74|4334.74|4334.77|4334.77|4334.77|4334.77|4334.74|4334.74|0
1641810580000|2022-01-10 10:29:40|4334.46|4334.46|4334.3|4334.3|4334.46|4334.46|4334.3|4334.3|0
1641810590000|2022-01-10 10:29:50|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|0
1641810600000|2022-01-10 10:30:00|4333.93|4333.93|4333.7|4333.7|4334.09|4334.09|4333.7|4333.7|0
1641810610000|2022-01-10 10:30:10|4333.94|4333.94|4333.75|4333.75|4333.94|4333.94|4333.75|4333.75|0
1641810620000|2022-01-10 10:30:20|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|0
1641810640000|2022-01-10 10:30:40|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|0
1641810660000|2022-01-10 10:31:00|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|0
1641810700000|2022-01-10 10:31:40|4333.69|4333.69|4333.69|4333.69|4333.69|4333.69|4333.69|4333.69|0
1641810720000|2022-01-10 10:32:00|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|0
1641810730000|2022-01-10 10:32:10|4333.32|4333.32|4332.76|4332.76|4333.32|4333.32|4332.76|4332.76|0
1641810750000|2022-01-10 10:32:30|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|0
1641810780000|2022-01-10 10:33:00|4333.13|4333.13|4333.19|4333.19|4333.19|4333.19|4333.13|4333.13|0
1641810790000|2022-01-10 10:33:10|4334.12|4334.12|4334.31|4334.31|4334.31|4334.31|4334.12|4334.12|0
1641810830000|2022-01-10 10:33:50|4334.55|4334.55|4334.49|4334.49|4334.55|4334.55|4334.49|4334.49|0
1641810840000|2022-01-10 10:34:00|4333.86|4333.86|4333.86|4333.86|4333.86|4333.86|4333.86|4333.86|0
1641810860000|2022-01-10 10:34:20|4333.55|4333.55|4333.76|4333.76|4333.76|4333.76|4333.55|4333.55|0
1641810870000|2022-01-10 10:34:30|4333.88|4333.88|4333.88|4333.88|4333.88|4333.88|4333.88|4333.88|0
1641810890000|2022-01-10 10:34:50|4333.26|4333.26|4333.26|4333.26|4333.26|4333.26|4333.26|4333.26|0
1641810900000|2022-01-10 10:35:00|4332.95|4332.95|4332.89|4332.89|4332.95|4332.95|4332.74|4332.74|0
1641810920000|2022-01-10 10:35:20|4333.05|4333.05|4333.1|4333.1|4333.1|4333.1|4333.05|4333.05|0
1641810930000|2022-01-10 10:35:30|4333.41|4333.41|4333.31|4333.31|4333.41|4333.41|4333.31|4333.31|0
1641810960000|2022-01-10 10:36:00|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|0
1641810970000|2022-01-10 10:36:10|4333.56|4333.56|4333.25|4333.25|4333.56|4333.56|4333.25|4333.25|0
1641810980000|2022-01-10 10:36:20|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|0
1641810990000|2022-01-10 10:36:30|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|0
1641811010000|2022-01-10 10:36:50|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|0
1641811020000|2022-01-10 10:37:00|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|0
1641811030000|2022-01-10 10:37:10|4333.57|4333.57|4334.2|4334.2|4334.2|4334.2|4333.57|4333.57|0
1641811040000|2022-01-10 10:37:20|4334.1|4334.1|4334.01|4334.01|4334.1|4334.1|4334.01|4334.01|0
1641811060000|2022-01-10 10:37:40|4334.32|4334.32|4334.32|4334.32|4334.32|4334.32|4334.32|4334.32|0
1641811070000|2022-01-10 10:37:50|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|0
1641811090000|2022-01-10 10:38:10|4334.85|4334.85|4335.21|4335.21|4335.21|4335.21|4334.85|4334.85|0
1641811100000|2022-01-10 10:38:20|4335.19|4335.19|4335.19|4335.19|4335.19|4335.19|4335.19|4335.19|0
1641811110000|2022-01-10 10:38:30|4334.56|4334.56|4335.17|4335.17|4335.17|4335.17|4334.56|4334.56|0
1641811120000|2022-01-10 10:38:40|4335.79|4335.79|4335.89|4335.89|4335.89|4335.89|4335.79|4335.79|0
1641811130000|2022-01-10 10:38:50|4335.83|4335.83|4335.86|4335.86|4335.86|4335.86|4335.4|4335.4|0
1641811140000|2022-01-10 10:39:00|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|0
1641811150000|2022-01-10 10:39:10|4336.17|4336.17|4336.17|4336.17|4336.17|4336.17|4336.17|4336.17|0
1641811170000|2022-01-10 10:39:30|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|0
1641811180000|2022-01-10 10:39:40|4336.17|4336.17|4336.02|4336.02|4336.17|4336.17|4336.02|4336.02|0
1641811190000|2022-01-10 10:39:50|4335.86|4335.86|4335.71|4335.71|4335.86|4335.86|4335.71|4335.71|0
1641811200000|2022-01-10 10:40:00|4336.32|4336.32|4336.55|4336.55|4336.6|4336.6|4336.32|4336.32|0
1641811210000|2022-01-10 10:40:10|4336.86|4336.86|4337.29|4337.29|4337.29|4337.29|4336.86|4336.86|0
1641811230000|2022-01-10 10:40:30|4337.23|4337.23|4337.29|4337.29|4337.29|4337.29|4337.17|4337.17|0
1641811240000|2022-01-10 10:40:40|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|0
1641811250000|2022-01-10 10:40:50|4337.05|4337.05|4336.28|4336.28|4337.05|4337.05|4335.97|4335.97|0
1641811260000|2022-01-10 10:41:00|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|0
1641811270000|2022-01-10 10:41:10|4336.16|4336.16|4336.33|4336.33|4336.33|4336.33|4336.16|4336.16|0
1641811280000|2022-01-10 10:41:20|4336.64|4336.64|4336.26|4336.26|4336.64|4336.64|4336.26|4336.26|0
1641811290000|2022-01-10 10:41:30|4335.95|4335.95|4335.95|4335.95|4335.95|4335.95|4335.95|4335.95|0
1641811300000|2022-01-10 10:41:40|4336.1|4336.1|4336.01|4336.01|4336.1|4336.1|4336.01|4336.01|0
1641811330000|2022-01-10 10:42:10|4336.13|4336.13|4336.24|4336.24|4336.29|4336.29|4335.97|4335.97|0
1641811340000|2022-01-10 10:42:20|4336.55|4336.55|4336.59|4336.59|4336.59|4336.59|4336.55|4336.55|0
1641811350000|2022-01-10 10:42:30|4336.53|4336.53|4336.43|4336.43|4336.53|4336.53|4336.43|4336.43|0
1641811380000|2022-01-10 10:43:00|4336.12|4336.12|4335.81|4335.81|4336.43|4336.43|4335.81|4335.81|0
1641811390000|2022-01-10 10:43:10|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|0
1641811400000|2022-01-10 10:43:20|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|0
1641811410000|2022-01-10 10:43:30|4335.41|4335.41|4335.41|4335.41|4335.41|4335.41|4335.41|4335.41|0
1641811420000|2022-01-10 10:43:40|4335.17|4335.17|4335.23|4335.23|4335.23|4335.23|4335.17|4335.17|0
1641811430000|2022-01-10 10:43:50|4335.35|4335.35|4335.35|4335.35|4335.35|4335.35|4335.35|4335.35|0
1641811460000|2022-01-10 10:44:20|4335.2|4335.2|4334.48|4334.48|4335.2|4335.2|4334.39|4334.39|0
1641811480000|2022-01-10 10:44:40|4334.63|4334.63|4335.25|4335.25|4335.25|4335.25|4334.63|4334.63|0
1641811500000|2022-01-10 10:45:00|4334.63|4334.63|4334.17|4334.17|4334.63|4334.63|4334.17|4334.17|0
1641811510000|2022-01-10 10:45:10|4334.48|4334.48|4334.48|4334.48|4334.48|4334.48|4334.48|4334.48|0
1641811520000|2022-01-10 10:45:20|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|0
1641811530000|2022-01-10 10:45:30|4334.49|4334.49|4334.64|4334.64|4334.64|4334.64|4334.49|4334.49|0
1641811550000|2022-01-10 10:45:50|4334.7|4334.7|4334.82|4334.82|4334.82|4334.82|4334.7|4334.7|0
1641811560000|2022-01-10 10:46:00|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|0
1641811570000|2022-01-10 10:46:10|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|0
1641811580000|2022-01-10 10:46:20|4334.94|4334.94|4335.13|4335.13|4335.13|4335.13|4334.94|4334.94|0
1641811590000|2022-01-10 10:46:30|4335.43|4335.43|4335.71|4335.71|4335.71|4335.71|4335.43|4335.43|0
1641811600000|2022-01-10 10:46:40|4336.02|4336.02|4336.24|4336.24|4336.24|4336.24|4335.93|4335.93|0
1641811610000|2022-01-10 10:46:50|4336.42|4336.42|4336.11|4336.11|4336.42|4336.42|4336.11|4336.11|0
1641811620000|2022-01-10 10:47:00|4336.73|4336.73|4337.04|4337.04|4337.04|4337.04|4336.73|4336.73|0
1641811630000|2022-01-10 10:47:10|4337.13|4337.13|4337.13|4337.13|4337.13|4337.13|4337.13|4337.13|0
1641811640000|2022-01-10 10:47:20|4337.07|4337.07|4336.91|4336.91|4337.22|4337.22|4336.91|4336.91|0
1641811680000|2022-01-10 10:48:00|4337.01|4337.01|4336.69|4336.69|4337.01|4337.01|4336.69|4336.69|0
1641811690000|2022-01-10 10:48:10|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|0
1641811710000|2022-01-10 10:48:30|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|0
1641811730000|2022-01-10 10:48:50|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|0
1641811740000|2022-01-10 10:49:00|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|0
1641811750000|2022-01-10 10:49:10|4336.32|4336.32|4336.32|4336.32|4336.32|4336.32|4336.32|4336.32|0
1641811770000|2022-01-10 10:49:30|4336.48|4336.48|4336.79|4336.79|4336.79|4336.79|4336.48|4336.48|0
1641811780000|2022-01-10 10:49:40|4337.1|4337.1|4337.41|4337.41|4337.41|4337.41|4337.1|4337.1|0
1641811790000|2022-01-10 10:49:50|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|0
1641811800000|2022-01-10 10:50:00|4337.78|4337.78|4337.96|4337.96|4337.96|4337.96|4337.78|4337.78|0
1641811810000|2022-01-10 10:50:10|4337.81|4337.81|4337.81|4337.81|4337.81|4337.81|4337.81|4337.81|0
1641811860000|2022-01-10 10:51:00|4337.19|4337.19|4337.19|4337.19|4337.19|4337.19|4337.19|4337.19|0
1641811890000|2022-01-10 10:51:30|4337.34|4337.34|4337.34|4337.34|4337.34|4337.34|4337.34|4337.34|0
1641811900000|2022-01-10 10:51:40|4337.71|4337.71|4337.89|4337.89|4337.89|4337.89|4337.71|4337.71|0
1641811920000|2022-01-10 10:52:00|4338.04|4338.04|4338.2|4338.2|4338.2|4338.2|4338.04|4338.04|0
1641811930000|2022-01-10 10:52:10|4338.51|4338.51|4338.51|4338.51|4338.82|4338.82|4338.51|4338.51|0
1641811960000|2022-01-10 10:52:40|4338.19|4338.19|4338.47|4338.47|4338.47|4338.47|4337.98|4337.98|0
1641811970000|2022-01-10 10:52:50|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|0
1641812000000|2022-01-10 10:53:20|4338.36|4338.36|4338.38|4338.38|4338.38|4338.38|4338.36|4338.36|0
1641812040000|2022-01-10 10:54:00|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|0
1641812060000|2022-01-10 10:54:20|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|0
1641812070000|2022-01-10 10:54:30|4338.11|4338.11|4337.56|4337.56|4338.11|4338.11|4337.56|4337.56|0
1641812080000|2022-01-10 10:54:40|4337.87|4337.87|4337.87|4337.87|4337.87|4337.87|4337.56|4337.56|0
1641812090000|2022-01-10 10:54:50|4337.91|4337.91|4337.85|4337.85|4338.01|4338.01|4337.85|4337.85|0
1641812110000|2022-01-10 10:55:10|4338.16|4338.16|4337.85|4337.85|4338.16|4338.16|4337.85|4337.85|0
1641812140000|2022-01-10 10:55:40|4337.83|4337.83|4338.03|4338.03|4338.03|4338.03|4337.8|4337.8|0
1641812150000|2022-01-10 10:55:50|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|0
1641812160000|2022-01-10 10:56:00|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|0
1641812170000|2022-01-10 10:56:10|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|0
1641812190000|2022-01-10 10:56:30|4339.58|4339.58|4339.32|4339.32|4339.58|4339.58|4339.27|4339.27|0
1641812200000|2022-01-10 10:56:40|4339.63|4339.63|4339.63|4339.63|4339.63|4339.63|4339.63|4339.63|0
1641812210000|2022-01-10 10:56:50|4339.94|4339.94|4340.4|4340.4|4340.4|4340.4|4339.94|4339.94|0
1641812220000|2022-01-10 10:57:00|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|4340.59|4340.59|0
1641812230000|2022-01-10 10:57:10|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|0
1641812250000|2022-01-10 10:57:30|4340.21|4340.21|4340.21|4340.21|4340.21|4340.21|4340.21|4340.21|0
1641812260000|2022-01-10 10:57:40|4339.94|4339.94|4339.31|4339.31|4339.94|4339.94|4339.31|4339.31|0
1641812270000|2022-01-10 10:57:50|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|0
1641812280000|2022-01-10 10:58:00|4339.53|4339.53|4339.22|4339.22|4339.53|4339.53|4339.22|4339.22|0
1641812330000|2022-01-10 10:58:50|4339.14|4339.14|4338.78|4338.78|4339.14|4339.14|4338.78|4338.78|0
1641812340000|2022-01-10 10:59:00|4338.47|4338.47|4337.7|4337.7|4338.47|4338.47|4337.7|4337.7|0
1641812350000|2022-01-10 10:59:10|4337.52|4337.52|4337.52|4337.52|4337.52|4337.52|4337.52|4337.52|0
1641812360000|2022-01-10 10:59:20|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|0
1641812370000|2022-01-10 10:59:30|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|0
1641812380000|2022-01-10 10:59:40|4337.88|4337.88|4337.93|4337.93|4337.93|4337.93|4337.88|4337.88|0
1641812390000|2022-01-10 10:59:50|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|4337.76|4337.76|0
1641812400000|2022-01-10 11:00:00|4337.84|4337.84|4338|4338|4338|4338|4337.84|4337.84|0
1641812410000|2022-01-10 11:00:10|4338.15|4338.15|4338.15|4338.15|4338.15|4338.15|4338.15|4338.15|0
1641812440000|2022-01-10 11:00:40|4337.88|4337.88|4337.83|4337.83|4337.88|4337.88|4337.83|4337.83|0
1641812500000|2022-01-10 11:01:40|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|0
1641812520000|2022-01-10 11:02:00|4338.02|4338.02|4338.02|4338.02|4338.02|4338.02|4338.02|4338.02|0
1641812530000|2022-01-10 11:02:10|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|0
1641812550000|2022-01-10 11:02:30|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|0
1641812560000|2022-01-10 11:02:40|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|0
1641812570000|2022-01-10 11:02:50|4338.29|4338.29|4338.39|4338.39|4338.39|4338.39|4338.29|4338.29|0
1641812600000|2022-01-10 11:03:20|4338.31|4338.31|4338.36|4338.36|4338.36|4338.36|4338.29|4338.29|0
1641812620000|2022-01-10 11:03:40|4337.9|4337.9|4336.81|4336.81|4337.9|4337.9|4336.81|4336.81|0
1641812630000|2022-01-10 11:03:50|4336.5|4336.5|4336.81|4336.81|4336.81|4336.81|4336.5|4336.5|0
1641812640000|2022-01-10 11:04:00|4336.73|4336.73|4336.06|4336.06|4336.73|4336.73|4336.06|4336.06|0
1641812650000|2022-01-10 11:04:10|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|0
1641812670000|2022-01-10 11:04:30|4336.28|4336.28|4336.28|4336.28|4336.28|4336.28|4336.28|4336.28|0
1641812680000|2022-01-10 11:04:40|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|0
1641812690000|2022-01-10 11:04:50|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|0
1641812700000|2022-01-10 11:05:00|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|0
1641812720000|2022-01-10 11:05:20|4336.43|4336.43|4335.35|4335.35|4336.43|4336.43|4335.35|4335.35|0
1641812750000|2022-01-10 11:05:50|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|0
1641812760000|2022-01-10 11:06:00|4335.76|4335.76|4335.13|4335.13|4335.76|4335.76|4335.13|4335.13|0
1641812770000|2022-01-10 11:06:10|4335.04|4335.04|4334.73|4334.73|4335.04|4335.04|4334.42|4334.42|0
1641812790000|2022-01-10 11:06:30|4335.04|4335.04|4335.35|4335.35|4335.35|4335.35|4335.04|4335.04|0
1641812800000|2022-01-10 11:06:40|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|0
1641812820000|2022-01-10 11:07:00|4335.49|4335.49|4334.71|4334.71|4335.49|4335.49|4334.71|4334.71|0
1641812830000|2022-01-10 11:07:10|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|0
1641812840000|2022-01-10 11:07:20|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|0
1641812880000|2022-01-10 11:08:00|4333.7|4333.7|4333.55|4333.55|4333.7|4333.7|4333.55|4333.55|0
1641812900000|2022-01-10 11:08:20|4333.43|4333.43|4333.69|4333.69|4333.69|4333.69|4333.38|4333.38|0
1641812920000|2022-01-10 11:08:40|4333.57|4333.57|4333.61|4333.61|4333.61|4333.61|4333.57|4333.57|0
1641812940000|2022-01-10 11:09:00|4332.99|4332.99|4332.68|4332.68|4332.99|4332.99|4332.68|4332.68|0
1641812950000|2022-01-10 11:09:10|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|0
1641812960000|2022-01-10 11:09:20|4333.3|4333.3|4333.45|4333.45|4333.45|4333.45|4333.09|4333.09|0
1641812970000|2022-01-10 11:09:30|4333.4|4333.4|4333.27|4333.27|4333.4|4333.4|4333.27|4333.27|0
1641812980000|2022-01-10 11:09:40|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|0
1641813000000|2022-01-10 11:10:00|4333.4|4333.4|4333.4|4333.4|4333.4|4333.4|4333.4|4333.4|0
1641813030000|2022-01-10 11:10:30|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|0
1641813040000|2022-01-10 11:10:40|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|0
1641813050000|2022-01-10 11:10:50|4333.22|4333.22|4332.72|4332.72|4333.22|4333.22|4332.72|4332.72|0
1641813060000|2022-01-10 11:11:00|4332.26|4332.26|4332.34|4332.34|4332.34|4332.34|4332.26|4332.26|0
1641813070000|2022-01-10 11:11:10|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|0
1641813080000|2022-01-10 11:11:20|4332.16|4332.16|4332.42|4332.42|4332.42|4332.42|4332.16|4332.16|0
1641813100000|2022-01-10 11:11:40|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|0
1641813110000|2022-01-10 11:11:50|4333.04|4333.04|4333.08|4333.08|4333.08|4333.08|4333.04|4333.04|0
1641813120000|2022-01-10 11:12:00|4332.46|4332.46|4332.5|4332.5|4332.5|4332.5|4332.46|4332.46|0
1641813140000|2022-01-10 11:12:20|4332.52|4332.52|4332.55|4332.55|4332.55|4332.55|4332.52|4332.52|0
1641813150000|2022-01-10 11:12:30|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|0
1641813160000|2022-01-10 11:12:40|4333.08|4333.08|4332.46|4332.46|4333.08|4333.08|4332.46|4332.46|0
1641813170000|2022-01-10 11:12:50|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|0
1641813180000|2022-01-10 11:13:00|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|0
1641813200000|2022-01-10 11:13:20|4331.94|4331.94|4331.94|4331.94|4331.94|4331.94|4331.94|4331.94|0
1641813210000|2022-01-10 11:13:30|4331.9|4331.9|4331.76|4331.76|4331.9|4331.9|4331.76|4331.76|0
1641813230000|2022-01-10 11:13:50|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|0
1641813240000|2022-01-10 11:14:00|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|0
1641813260000|2022-01-10 11:14:20|4331.92|4331.92|4331.81|4331.81|4331.92|4331.92|4331.76|4331.76|0
1641813270000|2022-01-10 11:14:30|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|0
1641813280000|2022-01-10 11:14:40|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|0
1641813300000|2022-01-10 11:15:00|4331.56|4331.56|4331.41|4331.41|4331.56|4331.56|4331.41|4331.41|0
1641813340000|2022-01-10 11:15:40|4331.05|4331.05|4331.14|4331.14|4331.14|4331.14|4331.05|4331.05|0
1641813350000|2022-01-10 11:15:50|4330.52|4330.52|4330.82|4330.82|4330.82|4330.82|4330.36|4330.36|0
1641813370000|2022-01-10 11:16:10|4330.51|4330.51|4330.7|4330.7|4330.7|4330.7|4330.51|4330.51|0
1641813380000|2022-01-10 11:16:20|4331.01|4331.01|4331.32|4331.32|4331.32|4331.32|4331.01|4331.01|0
1641813400000|2022-01-10 11:16:40|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|0
1641813420000|2022-01-10 11:17:00|4330.97|4330.97|4330.97|4330.97|4331.28|4331.28|4330.97|4330.97|0
1641813430000|2022-01-10 11:17:10|4330.66|4330.66|4329.47|4329.47|4330.71|4330.71|4329.47|4329.47|0
1641813440000|2022-01-10 11:17:20|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|0
1641813460000|2022-01-10 11:17:40|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|0
1641813480000|2022-01-10 11:18:00|4328.97|4328.97|4328.97|4328.97|4328.97|4328.97|4328.97|4328.97|0
1641813490000|2022-01-10 11:18:10|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|0
1641813500000|2022-01-10 11:18:20|4329.16|4329.16|4329.34|4329.34|4329.4|4329.4|4329.16|4329.16|0
1641813510000|2022-01-10 11:18:30|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|0
1641813550000|2022-01-10 11:19:10|4329.68|4329.68|4329.63|4329.63|4329.68|4329.68|4329.63|4329.63|0
1641813560000|2022-01-10 11:19:20|4329.47|4329.47|4328.94|4328.94|4329.57|4329.57|4328.94|4328.94|0
1641813570000|2022-01-10 11:19:30|4329.25|4329.25|4329.61|4329.61|4329.61|4329.61|4329.25|4329.25|0
1641813580000|2022-01-10 11:19:40|4329.42|4329.42|4329.07|4329.07|4329.42|4329.42|4329.07|4329.07|0
1641813590000|2022-01-10 11:19:50|4329.38|4329.38|4329.38|4329.38|4329.38|4329.38|4329.38|4329.38|0
1641813600000|2022-01-10 11:20:00|4329.57|4329.57|4330.65|4330.65|4330.65|4330.65|4329.57|4329.57|0
1641813610000|2022-01-10 11:20:10|4330.18|4330.18|4330.18|4330.18|4330.18|4330.18|4330.18|4330.18|0
1641813620000|2022-01-10 11:20:20|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|0
1641813630000|2022-01-10 11:20:30|4330.61|4330.61|4330.61|4330.61|4330.61|4330.61|4330.61|4330.61|0
1641813650000|2022-01-10 11:20:50|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|0
1641813670000|2022-01-10 11:21:10|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|0
1641813680000|2022-01-10 11:21:20|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|0
1641813700000|2022-01-10 11:21:40|4330.55|4330.55|4329.62|4329.62|4330.55|4330.55|4329.62|4329.62|0
1641813710000|2022-01-10 11:21:50|4329.53|4329.53|4329.78|4329.78|4329.78|4329.78|4329.47|4329.47|0
1641813720000|2022-01-10 11:22:00|4329.54|4329.54|4328.82|4328.82|4329.54|4329.54|4328.82|4328.82|0
1641813730000|2022-01-10 11:22:10|4329.13|4329.13|4329.13|4329.13|4329.13|4329.13|4329.13|4329.13|0
1641813750000|2022-01-10 11:22:30|4329.44|4329.44|4329.35|4329.35|4329.44|4329.44|4329.35|4329.35|0
1641813790000|2022-01-10 11:23:10|4329.66|4329.66|4329.72|4329.72|4329.72|4329.72|4329.66|4329.66|0
1641813800000|2022-01-10 11:23:20|4329.53|4329.53|4329.47|4329.47|4329.53|4329.53|4329.47|4329.47|0
1641813810000|2022-01-10 11:23:30|4329.16|4329.16|4329.16|4329.16|4329.16|4329.16|4329.16|4329.16|0
1641813820000|2022-01-10 11:23:40|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|0
1641813840000|2022-01-10 11:24:00|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|0
1641813850000|2022-01-10 11:24:10|4329.05|4329.05|4328.98|4328.98|4329.05|4329.05|4328.98|4328.98|0
1641813860000|2022-01-10 11:24:20|4329.51|4329.51|4329.2|4329.2|4329.51|4329.51|4329.2|4329.2|0
1641813870000|2022-01-10 11:24:30|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|0
1641813900000|2022-01-10 11:25:00|4328.98|4328.98|4329.1|4329.1|4329.1|4329.1|4328.98|4328.98|0
1641813910000|2022-01-10 11:25:10|4328.86|4328.86|4329.18|4329.18|4329.18|4329.18|4328.86|4328.86|0
1641813930000|2022-01-10 11:25:30|4329.33|4329.33|4329.64|4329.64|4329.95|4329.95|4329.33|4329.33|0
1641813950000|2022-01-10 11:25:50|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|0
1641813970000|2022-01-10 11:26:10|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|0
1641813980000|2022-01-10 11:26:20|4329.06|4329.06|4329.15|4329.15|4329.15|4329.15|4329.06|4329.06|0
1641813990000|2022-01-10 11:26:30|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|0
1641814020000|2022-01-10 11:27:00|4328.68|4328.68|4328.99|4328.99|4328.99|4328.99|4328.68|4328.68|0
1641814030000|2022-01-10 11:27:10|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|0
1641814040000|2022-01-10 11:27:20|4329.66|4329.66|4329.7|4329.7|4329.7|4329.7|4329.39|4329.39|0
1641814060000|2022-01-10 11:27:40|4330.01|4330.01|4329.61|4329.61|4330.01|4330.01|4329.61|4329.61|0
1641814080000|2022-01-10 11:28:00|4329.7|4329.7|4329.85|4329.85|4329.85|4329.85|4329.7|4329.7|0
1641814110000|2022-01-10 11:28:30|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|0
1641814120000|2022-01-10 11:28:40|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|0
1641814130000|2022-01-10 11:28:50|4330.72|4330.72|4330.72|4330.72|4330.72|4330.72|4330.72|4330.72|0
1641814140000|2022-01-10 11:29:00|4331.03|4331.03|4331.16|4331.16|4331.16|4331.16|4331.03|4331.03|0
1641814150000|2022-01-10 11:29:10|4331|4331|4330.91|4330.91|4331|4331|4330.91|4330.91|0
1641814160000|2022-01-10 11:29:20|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|0
1641814170000|2022-01-10 11:29:30|4331.3|4331.3|4330.68|4330.68|4331.3|4331.3|4330.68|4330.68|0
1641814200000|2022-01-10 11:30:00|4330.66|4330.66|4330.63|4330.63|4330.66|4330.66|4330.63|4330.63|0
1641814210000|2022-01-10 11:30:10|4330.79|4330.79|4330.79|4330.79|4330.94|4330.94|4330.79|4330.79|0
1641814240000|2022-01-10 11:30:40|4331.1|4331.1|4331.6|4331.6|4331.6|4331.6|4330.79|4330.79|0
1641814250000|2022-01-10 11:30:50|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|0
1641814260000|2022-01-10 11:31:00|4331.37|4331.37|4331.37|4331.37|4331.68|4331.68|4331.37|4331.37|0
1641814270000|2022-01-10 11:31:10|4331.68|4331.68|4332.08|4332.08|4332.08|4332.08|4331.68|4331.68|0
1641814290000|2022-01-10 11:31:30|4332.11|4332.11|4332.08|4332.08|4332.11|4332.11|4332.08|4332.08|0
1641814300000|2022-01-10 11:31:40|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|0
1641814310000|2022-01-10 11:31:50|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|4332.86|4332.86|0
1641814330000|2022-01-10 11:32:10|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|0
1641814360000|2022-01-10 11:32:40|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|0
1641814370000|2022-01-10 11:32:50|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|0
1641814410000|2022-01-10 11:33:30|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|0
1641814430000|2022-01-10 11:33:50|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|0
1641814460000|2022-01-10 11:34:20|4333.24|4333.24|4333.18|4333.18|4333.24|4333.24|4333.18|4333.18|0
1641814480000|2022-01-10 11:34:40|4332.78|4332.78|4332.38|4332.38|4332.78|4332.78|4332.22|4332.22|0
1641814490000|2022-01-10 11:34:50|4332.06|4332.06|4331.91|4331.91|4332.06|4332.06|4331.91|4331.91|0
1641814500000|2022-01-10 11:35:00|4331.29|4331.29|4332.09|4332.09|4332.09|4332.09|4331.29|4331.29|0
1641814520000|2022-01-10 11:35:20|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|0
1641814540000|2022-01-10 11:35:40|4332.8|4332.8|4333.63|4333.63|4333.63|4333.63|4332.8|4332.8|0
1641814550000|2022-01-10 11:35:50|4333.94|4333.94|4334.25|4334.25|4334.25|4334.25|4333.94|4333.94|0
1641814560000|2022-01-10 11:36:00|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|0
1641814570000|2022-01-10 11:36:10|4334.03|4334.03|4334.07|4334.07|4334.7|4334.7|4334.03|4334.03|0
1641814580000|2022-01-10 11:36:20|4333.99|4333.99|4334.61|4334.61|4334.61|4334.61|4333.99|4333.99|0
1641814590000|2022-01-10 11:36:30|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|0
1641814600000|2022-01-10 11:36:40|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|0
1641814610000|2022-01-10 11:36:50|4334.7|4334.7|4335.32|4335.32|4335.32|4335.32|4334.7|4334.7|0
1641814620000|2022-01-10 11:37:00|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|0
1641814640000|2022-01-10 11:37:20|4334.91|4334.91|4334.91|4334.91|4334.91|4334.91|4334.91|4334.91|0
1641814650000|2022-01-10 11:37:30|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|0
1641814660000|2022-01-10 11:37:40|4335.16|4335.16|4335.16|4335.16|4335.16|4335.16|4335.16|4335.16|0
1641814670000|2022-01-10 11:37:50|4335.07|4335.07|4335.09|4335.09|4335.09|4335.09|4335.07|4335.07|0
1641814680000|2022-01-10 11:38:00|4335.19|4335.19|4335.5|4335.5|4335.5|4335.5|4335.19|4335.19|0
1641814700000|2022-01-10 11:38:20|4336.12|4336.12|4336.51|4336.51|4336.51|4336.51|4336.12|4336.12|0
1641814730000|2022-01-10 11:38:50|4336.82|4336.82|4337.45|4337.45|4337.45|4337.45|4336.82|4336.82|0
1641814740000|2022-01-10 11:39:00|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|0
1641814760000|2022-01-10 11:39:20|4336.92|4336.92|4336.82|4336.82|4336.92|4336.92|4336.82|4336.82|0
1641814790000|2022-01-10 11:39:50|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|0
1641814800000|2022-01-10 11:40:00|4336.61|4336.61|4337.29|4337.29|4337.29|4337.29|4336.61|4336.61|0
1641814810000|2022-01-10 11:40:10|4337.2|4337.2|4337.1|4337.1|4337.2|4337.2|4337.1|4337.1|0
1641814820000|2022-01-10 11:40:20|4337.01|4337.01|4337.41|4337.41|4337.41|4337.41|4337.01|4337.01|0
1641814830000|2022-01-10 11:40:30|4337.32|4337.32|4337.2|4337.2|4337.32|4337.32|4337.2|4337.2|0
1641814840000|2022-01-10 11:40:40|4337.26|4337.26|4336.95|4336.95|4337.26|4337.26|4336.95|4336.95|0
1641814880000|2022-01-10 11:41:20|4336.33|4336.33|4336.66|4336.66|4336.66|4336.66|4336.33|4336.33|0
1641814890000|2022-01-10 11:41:30|4336.26|4336.26|4335.55|4335.55|4336.26|4336.26|4335.55|4335.55|0
1641814900000|2022-01-10 11:41:40|4335.86|4335.86|4336.3|4336.3|4336.3|4336.3|4335.36|4335.36|0
1641814920000|2022-01-10 11:42:00|4335.68|4335.68|4335.99|4335.99|4335.99|4335.99|4335.68|4335.68|0
1641814930000|2022-01-10 11:42:10|4335.89|4335.89|4335.89|4335.89|4335.89|4335.89|4335.74|4335.74|0
1641814940000|2022-01-10 11:42:20|4335.77|4335.77|4337.02|4337.02|4337.02|4337.02|4335.77|4335.77|0
1641814950000|2022-01-10 11:42:30|4337.06|4337.06|4336.35|4336.35|4337.06|4337.06|4336.35|4336.35|0
1641814970000|2022-01-10 11:42:50|4336.03|4336.03|4336.03|4336.03|4336.03|4336.03|4336.03|4336.03|0
1641814980000|2022-01-10 11:43:00|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|0
1641814990000|2022-01-10 11:43:10|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|0
1641815000000|2022-01-10 11:43:20|4335.37|4335.37|4335.39|4335.39|4335.39|4335.39|4335.37|4335.37|0
1641815040000|2022-01-10 11:44:00|4335.08|4335.08|4335.08|4335.08|4335.08|4335.08|4335.08|4335.08|0
1641815060000|2022-01-10 11:44:20|4335.39|4335.39|4335.08|4335.08|4335.39|4335.39|4335.08|4335.08|0
1641815070000|2022-01-10 11:44:30|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|0
1641815090000|2022-01-10 11:44:50|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|0
1641815100000|2022-01-10 11:45:00|4335.55|4335.55|4335.24|4335.24|4335.55|4335.55|4335.24|4335.24|0
1641815110000|2022-01-10 11:45:10|4335.09|4335.09|4335.71|4335.71|4335.71|4335.71|4335.09|4335.09|0
1641815140000|2022-01-10 11:45:40|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|0
1641815180000|2022-01-10 11:46:20|4335.98|4335.98|4336.02|4336.02|4336.02|4336.02|4335.98|4335.98|0
1641815190000|2022-01-10 11:46:30|4335.96|4335.96|4336.4|4336.4|4336.4|4336.4|4335.96|4335.96|0
1641815210000|2022-01-10 11:46:50|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|0
1641815250000|2022-01-10 11:47:30|4336.71|4336.71|4336.55|4336.55|4336.71|4336.71|4336.55|4336.55|0
1641815270000|2022-01-10 11:47:50|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|0
1641815290000|2022-01-10 11:48:10|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|0
1641815310000|2022-01-10 11:48:30|4337.53|4337.53|4337.53|4337.53|4337.84|4337.84|4337.53|4337.53|0
1641815340000|2022-01-10 11:49:00|4337.37|4337.37|4337.37|4337.37|4337.37|4337.37|4337.37|4337.37|0
1641815350000|2022-01-10 11:49:10|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|0
1641815380000|2022-01-10 11:49:40|4338.35|4338.35|4338.04|4338.04|4338.35|4338.35|4338.04|4338.04|0
1641815420000|2022-01-10 11:50:20|4337.73|4337.73|4337.45|4337.45|4337.73|4337.73|4337.27|4337.27|0
1641815440000|2022-01-10 11:50:40|4337.42|4337.42|4337.51|4337.51|4337.51|4337.51|4337.42|4337.42|0
1641815450000|2022-01-10 11:50:50|4337.54|4337.54|4337.54|4337.54|4337.54|4337.54|4337.54|4337.54|0
1641815460000|2022-01-10 11:51:00|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|0
1641815470000|2022-01-10 11:51:10|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|0
1641815480000|2022-01-10 11:51:20|4336.03|4336.03|4336.06|4336.06|4336.06|4336.06|4336.03|4336.03|0
1641815490000|2022-01-10 11:51:30|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|0
1641815500000|2022-01-10 11:51:40|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|0
1641815510000|2022-01-10 11:51:50|4337.18|4337.18|4337.29|4337.29|4337.29|4337.29|4337.18|4337.18|0
1641815520000|2022-01-10 11:52:00|4337.45|4337.45|4337.39|4337.39|4337.45|4337.45|4337.39|4337.39|0
1641815530000|2022-01-10 11:52:10|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|0
1641815550000|2022-01-10 11:52:30|4337.37|4337.37|4337.5|4337.5|4337.5|4337.5|4337.37|4337.37|0
1641815560000|2022-01-10 11:52:40|4337.54|4337.54|4337.69|4337.69|4337.69|4337.69|4337.54|4337.54|0
1641815570000|2022-01-10 11:52:50|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|0
1641815580000|2022-01-10 11:53:00|4337.3|4337.3|4337.3|4337.3|4337.3|4337.3|4337.3|4337.3|0
1641815590000|2022-01-10 11:53:10|4336.99|4336.99|4336.37|4336.37|4336.99|4336.99|4336.37|4336.37|0
1641815630000|2022-01-10 11:53:50|4336.43|4336.43|4336.43|4336.43|4336.43|4336.43|4336.43|4336.43|0
1641815640000|2022-01-10 11:54:00|4336.58|4336.58|4336.67|4336.67|4336.67|4336.67|4336.58|4336.58|0
1641815650000|2022-01-10 11:54:10|4336.98|4336.98|4336.67|4336.67|4336.98|4336.98|4336.67|4336.67|0
1641815680000|2022-01-10 11:54:40|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|0
1641815700000|2022-01-10 11:55:00|4336.04|4336.04|4335.97|4335.97|4336.04|4336.04|4335.97|4335.97|0
1641815710000|2022-01-10 11:55:10|4336.09|4336.09|4336.09|4336.09|4336.09|4336.09|4336.09|4336.09|0
1641815760000|2022-01-10 11:56:00|4336.13|4336.13|4336.13|4336.13|4336.13|4336.13|4336.13|4336.13|0
1641815770000|2022-01-10 11:56:10|4336.44|4336.44|4336.44|4336.44|4336.44|4336.44|4336.44|4336.44|0
1641815780000|2022-01-10 11:56:20|4336.13|4336.13|4336.13|4336.13|4336.13|4336.13|4336.13|4336.13|0
1641815790000|2022-01-10 11:56:30|4336.44|4336.44|4336.75|4336.75|4336.75|4336.75|4336.44|4336.44|0
1641815800000|2022-01-10 11:56:40|4336.13|4336.13|4335.51|4335.51|4336.13|4336.13|4335.51|4335.51|0
1641815810000|2022-01-10 11:56:50|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|0
1641815860000|2022-01-10 11:57:40|4335.26|4335.26|4335.26|4335.26|4335.26|4335.26|4335.26|4335.26|0
1641815870000|2022-01-10 11:57:50|4335.35|4335.35|4335.5|4335.5|4335.5|4335.5|4335.35|4335.35|0
1641815910000|2022-01-10 11:58:30|4335.04|4335.04|4336.13|4336.13|4336.29|4336.29|4335.04|4335.04|0
1641815930000|2022-01-10 11:58:50|4336.44|4336.44|4336.44|4336.44|4336.44|4336.44|4336.44|4336.44|0
1641815940000|2022-01-10 11:59:00|4336.5|4336.5|4336.53|4336.53|4336.53|4336.53|4336.5|4336.5|0
1641815950000|2022-01-10 11:59:10|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|0
1641815970000|2022-01-10 11:59:30|4336.54|4336.54|4336.54|4336.54|4336.54|4336.54|4336.54|4336.54|0
1641816000000|2022-01-10 12:00:00|4336.63|4336.63|4336.44|4336.44|4336.63|4336.63|4336.44|4336.44|0
1641816030000|2022-01-10 12:00:30|4337.06|4337.06|4336.77|4336.77|4337.06|4337.06|4336.77|4336.77|0
1641816040000|2022-01-10 12:00:40|4336.74|4336.74|4336.65|4336.65|4336.74|4336.74|4336.65|4336.65|0
1641816050000|2022-01-10 12:00:50|4336.34|4336.34|4336.56|4336.56|4336.56|4336.56|4336.25|4336.25|0
1641816070000|2022-01-10 12:01:10|4336.86|4336.86|4336.59|4336.59|4337.05|4337.05|4336.43|4336.43|0
1641816090000|2022-01-10 12:01:30|4336.43|4336.43|4336.96|4336.96|4336.96|4336.96|4336.34|4336.34|0
1641816100000|2022-01-10 12:01:40|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|0
1641816110000|2022-01-10 12:01:50|4335.19|4335.19|4334.87|4334.87|4335.19|4335.19|4334.87|4334.87|0
1641816120000|2022-01-10 12:02:00|4334.99|4334.99|4335.11|4335.11|4335.11|4335.11|4334.99|4334.99|0
1641816130000|2022-01-10 12:02:10|4336.04|4336.04|4336.67|4336.67|4336.67|4336.67|4336.04|4336.04|0
1641816150000|2022-01-10 12:02:30|4336.73|4336.73|4336.7|4336.7|4336.73|4336.73|4336.61|4336.61|0
1641816160000|2022-01-10 12:02:40|4336.08|4336.08|4336.39|4336.39|4336.39|4336.39|4336.08|4336.08|0
1641816180000|2022-01-10 12:03:00|4336.54|4336.54|4336.39|4336.39|4336.54|4336.54|4336.39|4336.39|0
1641816200000|2022-01-10 12:03:20|4336.08|4336.08|4335.92|4335.92|4336.08|4336.08|4335.92|4335.92|0
1641816220000|2022-01-10 12:03:40|4336.04|4336.04|4335.95|4335.95|4336.04|4336.04|4335.95|4335.95|0
1641816230000|2022-01-10 12:03:50|4335.64|4335.64|4335.64|4335.64|4335.64|4335.64|4335.64|4335.64|0
1641816260000|2022-01-10 12:04:20|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|0
1641816270000|2022-01-10 12:04:30|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|0
1641816280000|2022-01-10 12:04:40|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|0
1641816290000|2022-01-10 12:04:50|4334.96|4334.96|4334.87|4334.87|4334.96|4334.96|4334.78|4334.78|0
1641816300000|2022-01-10 12:05:00|4335.49|4335.49|4335.58|4335.58|4335.58|4335.58|4335.49|4335.49|0
1641816330000|2022-01-10 12:05:30|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|0
1641816350000|2022-01-10 12:05:50|4335.65|4335.65|4335.65|4335.65|4335.65|4335.65|4335.65|4335.65|0
1641816390000|2022-01-10 12:06:30|4335.5|4335.5|4335.65|4335.65|4335.65|4335.65|4335.5|4335.5|0
1641816420000|2022-01-10 12:07:00|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|0
1641816440000|2022-01-10 12:07:20|4335.62|4335.62|4335.62|4335.62|4335.62|4335.62|4335.62|4335.62|0
1641816450000|2022-01-10 12:07:30|4335.64|4335.64|4335.49|4335.49|4335.64|4335.64|4335.49|4335.49|0
1641816460000|2022-01-10 12:07:40|4335.33|4335.33|4335.33|4335.33|4335.33|4335.33|4335.33|4335.33|0
1641816510000|2022-01-10 12:08:30|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|0
1641816520000|2022-01-10 12:08:40|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|0
1641816530000|2022-01-10 12:08:50|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|0
1641816540000|2022-01-10 12:09:00|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|0
1641816600000|2022-01-10 12:10:00|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|0
1641816610000|2022-01-10 12:10:10|4336.3|4336.3|4336.3|4336.3|4336.3|4336.3|4336.3|4336.3|0
1641816650000|2022-01-10 12:10:50|4337.54|4337.54|4337.54|4337.54|4337.54|4337.54|4337.54|4337.54|0
1641816670000|2022-01-10 12:11:10|4337.24|4337.24|4336.62|4336.62|4337.24|4337.24|4336.62|4336.62|0
1641816700000|2022-01-10 12:11:40|4336.54|4336.54|4336.52|4336.52|4336.54|4336.54|4336.52|4336.52|0
1641816720000|2022-01-10 12:12:00|4336.49|4336.49|4336.76|4336.76|4336.8|4336.8|4336.49|4336.49|0
1641816730000|2022-01-10 12:12:10|4337.07|4337.07|4337.07|4337.07|4337.07|4337.07|4337.07|4337.07|0
1641816740000|2022-01-10 12:12:20|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|0
1641816760000|2022-01-10 12:12:40|4336.6|4336.6|4336.7|4336.7|4336.7|4336.7|4336.6|4336.6|0
1641816770000|2022-01-10 12:12:50|4336.75|4336.75|4336.68|4336.68|4336.77|4336.77|4336.68|4336.68|0
1641816810000|2022-01-10 12:13:30|4336.99|4336.99|4336.78|4336.78|4336.99|4336.99|4336.78|4336.78|0
1641816820000|2022-01-10 12:13:40|4336.69|4336.69|4335.76|4335.76|4336.69|4336.69|4335.76|4335.76|0
1641816830000|2022-01-10 12:13:50|4336.38|4336.38|4336.09|4336.09|4336.38|4336.38|4336.09|4336.09|0
1641816860000|2022-01-10 12:14:20|4336.25|4336.25|4336.1|4336.1|4336.25|4336.25|4336.1|4336.1|0
1641816870000|2022-01-10 12:14:30|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|0
1641816880000|2022-01-10 12:14:40|4335.88|4335.88|4336.1|4336.1|4336.1|4336.1|4335.79|4335.79|0
1641816890000|2022-01-10 12:14:50|4336.18|4336.18|4336.3|4336.3|4336.3|4336.3|4336.18|4336.18|0
1641816900000|2022-01-10 12:15:00|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|0
1641816910000|2022-01-10 12:15:10|4335.84|4335.84|4335.78|4335.78|4335.84|4335.84|4335.78|4335.78|0
1641816920000|2022-01-10 12:15:20|4335.62|4335.62|4335.31|4335.31|4335.62|4335.62|4335.31|4335.31|0
1641816940000|2022-01-10 12:15:40|4335|4335|4335|4335|4335|4335|4335|4335|0
1641816950000|2022-01-10 12:15:50|4334.85|4334.85|4334.54|4334.54|4334.85|4334.85|4334.54|4334.54|0
1641816960000|2022-01-10 12:16:00|4334.69|4334.69|4334.85|4334.85|4334.85|4334.85|4334.69|4334.69|0
1641816970000|2022-01-10 12:16:10|4335.16|4335.16|4335.16|4335.16|4335.16|4335.16|4335.16|4335.16|0
1641817000000|2022-01-10 12:16:40|4335.47|4335.47|4336.08|4336.08|4336.08|4336.08|4335.47|4335.47|0
1641817010000|2022-01-10 12:16:50|4336.24|4336.24|4336.08|4336.08|4336.39|4336.39|4335.78|4335.78|0
1641817020000|2022-01-10 12:17:00|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|0
1641817040000|2022-01-10 12:17:20|4336.08|4336.08|4335.08|4335.08|4336.08|4336.08|4335.08|4335.08|0
1641817060000|2022-01-10 12:17:40|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|4334.97|4334.97|0
1641817070000|2022-01-10 12:17:50|4335.08|4335.08|4335.08|4335.08|4335.08|4335.08|4335.08|4335.08|0
1641817080000|2022-01-10 12:18:00|4335.27|4335.27|4335.48|4335.48|4335.48|4335.48|4335.27|4335.27|0
1641817110000|2022-01-10 12:18:30|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|0
1641817120000|2022-01-10 12:18:40|4335.73|4335.73|4335.54|4335.54|4335.73|4335.73|4335.45|4335.45|0
1641817130000|2022-01-10 12:18:50|4335.45|4335.45|4335.45|4335.45|4335.45|4335.45|4335.45|4335.45|0
1641817140000|2022-01-10 12:19:00|4335.64|4335.64|4336.57|4336.57|4336.57|4336.57|4335.64|4335.64|0
1641817150000|2022-01-10 12:19:10|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|0
1641817170000|2022-01-10 12:19:30|4336.43|4336.43|4336.43|4336.43|4336.43|4336.43|4336.43|4336.43|0
1641817200000|2022-01-10 12:20:00|4335.97|4335.97|4335.91|4335.91|4335.97|4335.97|4335.91|4335.91|0
1641817210000|2022-01-10 12:20:10|4336.53|4336.53|4336.49|4336.49|4336.53|4336.53|4336.49|4336.49|0
1641817230000|2022-01-10 12:20:30|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|0
1641817270000|2022-01-10 12:21:10|4336.45|4336.45|4336.69|4336.69|4336.69|4336.69|4336.45|4336.45|0
1641817280000|2022-01-10 12:21:20|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|0
1641817300000|2022-01-10 12:21:40|4336.61|4336.61|4336.8|4336.8|4336.8|4336.8|4336.61|4336.61|0
1641817320000|2022-01-10 12:22:00|4336.49|4336.49|4336.51|4336.51|4336.51|4336.51|4336.49|4336.49|0
1641817330000|2022-01-10 12:22:10|4336.7|4336.7|4336.07|4336.07|4336.7|4336.7|4336.07|4336.07|0
1641817350000|2022-01-10 12:22:30|4335.98|4335.98|4335.86|4335.86|4335.98|4335.98|4335.86|4335.86|0
1641817370000|2022-01-10 12:22:50|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|0
1641817380000|2022-01-10 12:23:00|4335|4335|4335|4335|4335|4335|4335|4335|0
1641817390000|2022-01-10 12:23:10|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|0
1641817400000|2022-01-10 12:23:20|4335.07|4335.07|4334.75|4334.75|4335.07|4335.07|4334.75|4334.75|0
1641817410000|2022-01-10 12:23:30|4334.85|4334.85|4335.03|4335.03|4335.03|4335.03|4334.85|4334.85|0
1641817440000|2022-01-10 12:24:00|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|0
1641817460000|2022-01-10 12:24:20|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|0
1641817470000|2022-01-10 12:24:30|4335.09|4335.09|4335.25|4335.25|4335.25|4335.25|4335.09|4335.09|0
1641817480000|2022-01-10 12:24:40|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|0
1641817490000|2022-01-10 12:24:50|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|0
1641817500000|2022-01-10 12:25:00|4335.43|4335.43|4335.25|4335.25|4335.43|4335.43|4335.25|4335.25|0
1641817510000|2022-01-10 12:25:10|4335.16|4335.16|4335.16|4335.16|4335.31|4335.31|4335.16|4335.16|0
1641817520000|2022-01-10 12:25:20|4335.25|4335.25|4335.44|4335.44|4335.44|4335.44|4335.25|4335.25|0
1641817530000|2022-01-10 12:25:30|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|0
1641817540000|2022-01-10 12:25:40|4335.3|4335.3|4335.3|4335.3|4335.3|4335.3|4335.3|4335.3|0
1641817560000|2022-01-10 12:26:00|4334.99|4334.99|4334.86|4334.86|4334.99|4334.99|4334.77|4334.77|0
1641817570000|2022-01-10 12:26:10|4334.4|4334.4|4333.94|4333.94|4334.4|4334.4|4333.78|4333.78|0
1641817580000|2022-01-10 12:26:20|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|0
1641817600000|2022-01-10 12:26:40|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|0
1641817620000|2022-01-10 12:27:00|4334.22|4334.22|4334.31|4334.31|4334.31|4334.31|4334.22|4334.22|0
1641817650000|2022-01-10 12:27:30|4334|4334|4334|4334|4334|4334|4334|4334|0
1641817680000|2022-01-10 12:28:00|4334.09|4334.09|4333.45|4333.45|4334.09|4334.09|4333.45|4333.45|0
1641817700000|2022-01-10 12:28:20|4333.14|4333.14|4332.21|4332.21|4333.14|4333.14|4332.21|4332.21|0
1641817720000|2022-01-10 12:28:40|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|0
1641817740000|2022-01-10 12:29:00|4332.12|4332.12|4331.98|4331.98|4332.12|4332.12|4331.98|4331.98|0
1641817760000|2022-01-10 12:29:20|4332.91|4332.91|4333.08|4333.08|4333.08|4333.08|4332.83|4332.83|0
1641817830000|2022-01-10 12:30:30|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|0
1641817840000|2022-01-10 12:30:40|4333.48|4333.48|4333.32|4333.32|4333.64|4333.64|4333.32|4333.32|0
1641817860000|2022-01-10 12:31:00|4333.38|4333.38|4333.38|4333.38|4333.69|4333.69|4333.38|4333.38|0
1641817870000|2022-01-10 12:31:10|4333.2|4333.2|4333.25|4333.25|4333.29|4333.29|4333.2|4333.2|0
1641817900000|2022-01-10 12:31:40|4332.94|4332.94|4332.82|4332.82|4332.94|4332.94|4332.82|4332.82|0
1641817910000|2022-01-10 12:31:50|4332.2|4332.2|4331.73|4331.73|4332.2|4332.2|4331.73|4331.73|0
1641817930000|2022-01-10 12:32:10|4331.69|4331.69|4331.66|4331.66|4331.69|4331.69|4331.66|4331.66|0
1641817940000|2022-01-10 12:32:20|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|0
1641817970000|2022-01-10 12:32:50|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|0
1641817980000|2022-01-10 12:33:00|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|0
1641817990000|2022-01-10 12:33:10|4330.89|4330.89|4330.65|4330.65|4330.89|4330.89|4330.65|4330.65|0
1641818020000|2022-01-10 12:33:40|4330.96|4330.96|4331.18|4331.18|4331.24|4331.24|4330.96|4330.96|0
1641818030000|2022-01-10 12:33:50|4331.8|4331.8|4331.8|4331.8|4331.8|4331.8|4331.8|4331.8|0
1641818040000|2022-01-10 12:34:00|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|0
1641818050000|2022-01-10 12:34:10|4331.44|4331.44|4331.42|4331.42|4331.44|4331.44|4331.42|4331.42|0
1641818080000|2022-01-10 12:34:40|4331.26|4331.26|4331.26|4331.26|4331.26|4331.26|4331.26|4331.26|0
1641818100000|2022-01-10 12:35:00|4331.57|4331.57|4331.24|4331.24|4331.88|4331.88|4331.24|4331.24|0
1641818110000|2022-01-10 12:35:10|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|0
1641818120000|2022-01-10 12:35:20|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|0
1641818140000|2022-01-10 12:35:40|4331.12|4331.12|4330.57|4330.57|4331.35|4331.35|4330.42|4330.42|0
1641818170000|2022-01-10 12:36:10|4330.73|4330.73|4330.82|4330.82|4330.82|4330.82|4330.73|4330.73|0
1641818180000|2022-01-10 12:36:20|4330.51|4330.51|4330.51|4330.51|4330.51|4330.51|4330.51|4330.51|0
1641818190000|2022-01-10 12:36:30|4330.2|4330.2|4329.42|4329.42|4330.2|4330.2|4329.42|4329.42|0
1641818200000|2022-01-10 12:36:40|4330.36|4330.36|4330.45|4330.45|4330.45|4330.45|4330.36|4330.36|0
1641818220000|2022-01-10 12:37:00|4330.54|4330.54|4331.47|4331.47|4331.47|4331.47|4330.54|4330.54|0
1641818230000|2022-01-10 12:37:10|4331.16|4331.16|4331.47|4331.47|4331.47|4331.47|4331.16|4331.16|0
1641818250000|2022-01-10 12:37:30|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|0
1641818260000|2022-01-10 12:37:40|4331.6|4331.6|4331.77|4331.77|4331.77|4331.77|4331.6|4331.6|0
1641818280000|2022-01-10 12:38:00|4331.86|4331.86|4331.86|4331.86|4331.86|4331.86|4331.86|4331.86|0
1641818300000|2022-01-10 12:38:20|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|0
1641818340000|2022-01-10 12:39:00|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|0
1641818350000|2022-01-10 12:39:10|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|0
1641818400000|2022-01-10 12:40:00|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|0
1641818410000|2022-01-10 12:40:10|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|0
1641818430000|2022-01-10 12:40:30|4332.96|4332.96|4332.98|4332.98|4332.98|4332.98|4332.96|4332.96|0
1641818440000|2022-01-10 12:40:40|4332.96|4332.96|4332.78|4332.78|4332.96|4332.96|4332.78|4332.78|0
1641818450000|2022-01-10 12:40:50|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|0
1641818460000|2022-01-10 12:41:00|4333.58|4333.58|4333.58|4333.58|4333.58|4333.58|4333.58|4333.58|0
1641818470000|2022-01-10 12:41:10|4333.61|4333.61|4333.32|4333.32|4333.63|4333.63|4333.32|4333.32|0
1641818480000|2022-01-10 12:41:20|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|0
1641818500000|2022-01-10 12:41:40|4333.19|4333.19|4333.37|4333.37|4333.43|4333.43|4333.19|4333.19|0
1641818510000|2022-01-10 12:41:50|4333.06|4333.06|4333.06|4333.06|4333.06|4333.06|4333.06|4333.06|0
1641818520000|2022-01-10 12:42:00|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|0
1641818530000|2022-01-10 12:42:10|4332.93|4332.93|4333.08|4333.08|4333.08|4333.08|4332.93|4332.93|0
1641818540000|2022-01-10 12:42:20|4333.7|4333.7|4333.65|4333.65|4333.7|4333.7|4333.65|4333.65|0
1641818550000|2022-01-10 12:42:30|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|0
1641818570000|2022-01-10 12:42:50|4333.79|4333.79|4333.79|4333.79|4333.79|4333.79|4333.79|4333.79|0
1641818580000|2022-01-10 12:43:00|4333.07|4333.07|4332.08|4332.08|4333.07|4333.07|4332.08|4332.08|0
1641818590000|2022-01-10 12:43:10|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|0
1641818600000|2022-01-10 12:43:20|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|0
1641818620000|2022-01-10 12:43:40|4333.01|4333.01|4333.13|4333.13|4333.13|4333.13|4333.01|4333.01|0
1641818670000|2022-01-10 12:44:30|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|0
1641818690000|2022-01-10 12:44:50|4333.11|4333.11|4333.11|4333.11|4333.11|4333.11|4333.11|4333.11|0
1641818700000|2022-01-10 12:45:00|4333.16|4333.16|4333.4|4333.4|4333.4|4333.4|4333.16|4333.16|0
1641818710000|2022-01-10 12:45:10|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|0
1641818720000|2022-01-10 12:45:20|4334.71|4334.71|4334.39|4334.39|4334.71|4334.71|4334.39|4334.39|0
1641818730000|2022-01-10 12:45:30|4334.3|4334.3|4334.39|4334.39|4334.39|4334.39|4334.3|4334.3|0
1641818740000|2022-01-10 12:45:40|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|0
1641818770000|2022-01-10 12:46:10|4334.41|4334.41|4334.38|4334.38|4334.41|4334.41|4334.38|4334.38|0
1641818780000|2022-01-10 12:46:20|4334.33|4334.33|4334.31|4334.31|4334.33|4334.33|4334.31|4334.31|0
1641818790000|2022-01-10 12:46:30|4334.62|4334.62|4334.31|4334.31|4334.62|4334.62|4334.31|4334.31|0
1641818800000|2022-01-10 12:46:40|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|0
1641818810000|2022-01-10 12:46:50|4334.37|4334.37|4334.18|4334.18|4334.37|4334.37|4334.18|4334.18|0
1641818820000|2022-01-10 12:47:00|4334.37|4334.37|4334.68|4334.68|4334.99|4334.99|4334.37|4334.37|0
1641818830000|2022-01-10 12:47:10|4334.59|4334.59|4334.59|4334.59|4334.59|4334.59|4334.59|4334.59|0
1641818840000|2022-01-10 12:47:20|4334.9|4334.9|4334.59|4334.59|4334.9|4334.9|4334.59|4334.59|0
1641818860000|2022-01-10 12:47:40|4334.64|4334.64|4334.64|4334.64|4334.66|4334.66|4334.64|4334.64|0
1641818870000|2022-01-10 12:47:50|4334.66|4334.66|4334.66|4334.66|4334.66|4334.66|4334.66|4334.66|0
1641818900000|2022-01-10 12:48:20|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|0
1641818910000|2022-01-10 12:48:30|4335.12|4335.12|4335.75|4335.75|4335.75|4335.75|4334.97|4334.97|0
1641818920000|2022-01-10 12:48:40|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|0
1641818930000|2022-01-10 12:48:50|4335.6|4335.6|4335.35|4335.35|4335.6|4335.6|4335.35|4335.35|0
1641818990000|2022-01-10 12:49:50|4335.04|4335.04|4334.57|4334.57|4335.04|4335.04|4334.57|4334.57|0
1641819000000|2022-01-10 12:50:00|4334.26|4334.26|4333.89|4333.89|4334.26|4334.26|4333.89|4333.89|0
1641819020000|2022-01-10 12:50:20|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|0
1641819040000|2022-01-10 12:50:40|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|0
1641819050000|2022-01-10 12:50:50|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|0
1641819080000|2022-01-10 12:51:20|4333.4|4333.4|4333.4|4333.4|4333.4|4333.4|4333.4|4333.4|0
1641819090000|2022-01-10 12:51:30|4333.49|4333.49|4333.23|4333.23|4333.49|4333.49|4333.23|4333.23|0
1641819100000|2022-01-10 12:51:40|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|0
1641819110000|2022-01-10 12:51:50|4333.24|4333.24|4333.19|4333.19|4333.24|4333.24|4333.17|4333.17|0
1641819120000|2022-01-10 12:52:00|4333.51|4333.51|4333.24|4333.24|4333.51|4333.51|4333.24|4333.24|0
1641819130000|2022-01-10 12:52:10|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|0
1641819140000|2022-01-10 12:52:20|4332.97|4332.97|4332.92|4332.92|4332.97|4332.97|4332.92|4332.92|0
1641819150000|2022-01-10 12:52:30|4332.89|4332.89|4332.8|4332.8|4332.89|4332.89|4332.8|4332.8|0
1641819180000|2022-01-10 12:53:00|4332.84|4332.84|4333.03|4333.03|4333.03|4333.03|4332.84|4332.84|0
1641819200000|2022-01-10 12:53:20|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|0
1641819240000|2022-01-10 12:54:00|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|0
1641819250000|2022-01-10 12:54:10|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|0
1641819260000|2022-01-10 12:54:20|4332.44|4332.44|4331.66|4331.66|4332.44|4332.44|4331.66|4331.66|0
1641819270000|2022-01-10 12:54:30|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|0
1641819290000|2022-01-10 12:54:50|4331.7|4331.7|4332.14|4332.14|4332.14|4332.14|4331.67|4331.67|0
1641819300000|2022-01-10 12:55:00|4332.09|4332.09|4332.13|4332.13|4332.13|4332.13|4332.09|4332.09|0
1641819330000|2022-01-10 12:55:30|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|0
1641819370000|2022-01-10 12:56:10|4332.13|4332.13|4331.91|4331.91|4332.13|4332.13|4331.91|4331.91|0
1641819390000|2022-01-10 12:56:30|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|0
1641819400000|2022-01-10 12:56:40|4331.7|4331.7|4331.61|4331.61|4331.7|4331.7|4331.61|4331.61|0
1641819410000|2022-01-10 12:56:50|4331.45|4331.45|4331.3|4331.3|4331.45|4331.45|4331.3|4331.3|0
1641819430000|2022-01-10 12:57:10|4331.39|4331.39|4331.13|4331.13|4331.39|4331.39|4331.13|4331.13|0
1641819440000|2022-01-10 12:57:20|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|0
1641819450000|2022-01-10 12:57:30|4331.94|4331.94|4331.94|4331.94|4331.94|4331.94|4331.94|4331.94|0
1641819500000|2022-01-10 12:58:20|4332.09|4332.09|4332.13|4332.13|4332.13|4332.13|4332.09|4332.09|0
1641819520000|2022-01-10 12:58:40|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|0
1641819560000|2022-01-10 12:59:20|4332|4332|4331.79|4331.79|4332|4332|4331.69|4331.69|0
1641819590000|2022-01-10 12:59:50|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|0
1641819600000|2022-01-10 13:00:00|4331.79|4331.79|4331.75|4331.75|4331.79|4331.79|4331.75|4331.75|0
1641819610000|2022-01-10 13:00:10|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|0
1641819620000|2022-01-10 13:00:20|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|0
1641819660000|2022-01-10 13:01:00|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|0
1641819670000|2022-01-10 13:01:10|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|0
1641819680000|2022-01-10 13:01:20|4331.56|4331.56|4331.5|4331.5|4331.56|4331.56|4331.5|4331.5|0
1641819690000|2022-01-10 13:01:30|4331.62|4331.62|4331.62|4331.62|4331.62|4331.62|4331.62|4331.62|0
1641819760000|2022-01-10 13:02:40|4331.53|4331.53|4331.43|4331.43|4331.53|4331.53|4331.43|4331.43|0
1641819770000|2022-01-10 13:02:50|4332.41|4332.41|4332.59|4332.59|4332.59|4332.59|4332.41|4332.41|0
1641819780000|2022-01-10 13:03:00|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|0
1641819790000|2022-01-10 13:03:10|4332.59|4332.59|4332.64|4332.64|4332.64|4332.64|4332.59|4332.59|0
1641819800000|2022-01-10 13:03:20|4332.8|4332.8|4332.82|4332.82|4332.82|4332.82|4332.8|4332.8|0
1641819810000|2022-01-10 13:03:30|4333.13|4333.13|4333.44|4333.44|4333.44|4333.44|4333.13|4333.13|0
1641819840000|2022-01-10 13:04:00|4333.75|4333.75|4333.35|4333.35|4333.75|4333.75|4333.35|4333.35|0
1641819860000|2022-01-10 13:04:20|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|0
1641819880000|2022-01-10 13:04:40|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|0
1641819890000|2022-01-10 13:04:50|4333.01|4333.01|4333.13|4333.13|4333.13|4333.13|4333.01|4333.01|0
1641819900000|2022-01-10 13:05:00|4332.51|4332.51|4333.44|4333.44|4333.44|4333.44|4332.51|4332.51|0
1641819910000|2022-01-10 13:05:10|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|0
1641819950000|2022-01-10 13:05:50|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|0
1641819970000|2022-01-10 13:06:10|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|0
1641819980000|2022-01-10 13:06:20|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|0
1641819990000|2022-01-10 13:06:30|4334.79|4334.79|4334.79|4334.79|4334.79|4334.79|4334.79|4334.79|0
1641820000000|2022-01-10 13:06:40|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|0
1641820020000|2022-01-10 13:07:00|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|0
1641820030000|2022-01-10 13:07:10|4335.41|4335.41|4336.53|4336.53|4336.68|4336.68|4335.41|4335.41|0
1641820040000|2022-01-10 13:07:20|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|0
1641820050000|2022-01-10 13:07:30|4336.53|4336.53|4336.68|4336.68|4336.68|4336.68|4336.53|4336.53|0
1641820070000|2022-01-10 13:07:50|4336.77|4336.77|4336.65|4336.65|4336.77|4336.77|4336.65|4336.65|0
1641820080000|2022-01-10 13:08:00|4336.34|4336.34|4336.97|4336.97|4336.97|4336.97|4336.34|4336.34|0
1641820090000|2022-01-10 13:08:10|4337.12|4337.12|4336.97|4336.97|4337.12|4337.12|4336.97|4336.97|0
1641820100000|2022-01-10 13:08:20|4337.12|4337.12|4337.43|4337.43|4337.43|4337.43|4337.12|4337.12|0
1641820120000|2022-01-10 13:08:40|4337.56|4337.56|4338.49|4338.49|4338.49|4338.49|4337.56|4337.56|0
1641820150000|2022-01-10 13:09:10|4338.55|4338.55|4338.57|4338.57|4338.69|4338.69|4338.48|4338.48|0
1641820160000|2022-01-10 13:09:20|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|0
1641820170000|2022-01-10 13:09:30|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|0
1641820180000|2022-01-10 13:09:40|4339|4339|4339|4339|4339|4339|4339|4339|0
1641820190000|2022-01-10 13:09:50|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|0
1641820210000|2022-01-10 13:10:10|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|0
1641820220000|2022-01-10 13:10:20|4339.66|4339.66|4339.71|4339.71|4339.71|4339.71|4339.66|4339.66|0
1641820230000|2022-01-10 13:10:30|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|0
1641820250000|2022-01-10 13:10:50|4339.59|4339.59|4339.78|4339.78|4339.78|4339.78|4339.59|4339.59|0
1641820260000|2022-01-10 13:11:00|4339.69|4339.69|4339.84|4339.84|4339.84|4339.84|4339.69|4339.69|0
1641820290000|2022-01-10 13:11:30|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|0
1641820320000|2022-01-10 13:12:00|4340.46|4340.46|4340.22|4340.22|4340.46|4340.46|4340.22|4340.22|0
1641820340000|2022-01-10 13:12:20|4340.84|4340.84|4340.84|4340.84|4340.84|4340.84|4340.84|4340.84|0
1641820350000|2022-01-10 13:12:30|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|0
1641820360000|2022-01-10 13:12:40|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|0
1641820370000|2022-01-10 13:12:50|4339.97|4339.97|4339.26|4339.26|4339.97|4339.97|4339.26|4339.26|0
1641820390000|2022-01-10 13:13:10|4339.44|4339.44|4339.44|4339.44|4339.44|4339.44|4339.44|4339.44|0
1641820400000|2022-01-10 13:13:20|4339.62|4339.62|4339.44|4339.44|4339.62|4339.62|4339.44|4339.44|0
1641820420000|2022-01-10 13:13:40|4339.75|4339.75|4340.37|4340.37|4340.53|4340.53|4339.75|4339.75|0
1641820430000|2022-01-10 13:13:50|4340.47|4340.47|4340.78|4340.78|4340.78|4340.78|4340.47|4340.47|0
1641820440000|2022-01-10 13:14:00|4340.75|4340.75|4341.22|4341.22|4341.22|4341.22|4340.75|4340.75|0
1641820450000|2022-01-10 13:14:10|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|0
1641820460000|2022-01-10 13:14:20|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|0
1641820490000|2022-01-10 13:14:50|4342|4342|4342.09|4342.09|4342.09|4342.09|4342|4342|0
1641820520000|2022-01-10 13:15:20|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|0
1641820530000|2022-01-10 13:15:30|4342.09|4342.09|4342.18|4342.18|4342.18|4342.18|4342.09|4342.09|0
1641820540000|2022-01-10 13:15:40|4342.27|4342.27|4342.9|4342.9|4342.9|4342.9|4342.27|4342.27|0
1641820550000|2022-01-10 13:15:50|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|0
1641820570000|2022-01-10 13:16:10|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|0
1641820580000|2022-01-10 13:16:20|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|0
1641820590000|2022-01-10 13:16:30|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|0
1641820600000|2022-01-10 13:16:40|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|0
1641820630000|2022-01-10 13:17:10|4344.58|4344.58|4344.58|4344.58|4344.58|4344.58|4344.58|4344.58|0
1641820640000|2022-01-10 13:17:20|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|0
1641820670000|2022-01-10 13:17:50|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|0
1641820710000|2022-01-10 13:18:30|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|0
1641820720000|2022-01-10 13:18:40|4346.31|4346.31|4346.21|4346.21|4346.37|4346.37|4346.06|4346.06|0
1641820740000|2022-01-10 13:19:00|4345.9|4345.9|4345.9|4345.9|4345.9|4345.9|4345.9|4345.9|0
1641820750000|2022-01-10 13:19:10|4345.28|4345.28|4344.81|4344.81|4345.28|4345.28|4344.81|4344.81|0
1641820780000|2022-01-10 13:19:40|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|0
1641820790000|2022-01-10 13:19:50|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|0
1641820840000|2022-01-10 13:20:40|4345.71|4345.71|4345.99|4345.99|4345.99|4345.99|4345.71|4345.71|0
1641820850000|2022-01-10 13:20:50|4345.71|4345.71|4345.06|4345.06|4345.9|4345.9|4345.06|4345.06|0
1641820860000|2022-01-10 13:21:00|4344.97|4344.97|4345.06|4345.06|4345.06|4345.06|4344.97|4344.97|0
1641820870000|2022-01-10 13:21:10|4345.37|4345.37|4345.77|4345.77|4345.77|4345.77|4345.37|4345.37|0
1641820890000|2022-01-10 13:21:30|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|0
1641820910000|2022-01-10 13:21:50|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|0
1641820930000|2022-01-10 13:22:10|4345.56|4345.56|4345.84|4345.84|4345.84|4345.84|4345.56|4345.56|0
1641820940000|2022-01-10 13:22:20|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|0
1641820950000|2022-01-10 13:22:30|4346.71|4346.71|4346.62|4346.62|4346.71|4346.71|4346.62|4346.62|0
1641820970000|2022-01-10 13:22:50|4346.8|4346.8|4346.18|4346.18|4346.8|4346.8|4346.18|4346.18|0
1641821000000|2022-01-10 13:23:20|4346.09|4346.09|4346.18|4346.18|4346.18|4346.18|4346.09|4346.09|0
1641821010000|2022-01-10 13:23:30|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|0
1641821090000|2022-01-10 13:24:50|4346.18|4346.18|4346.06|4346.06|4346.18|4346.18|4345.87|4345.87|0
1641821100000|2022-01-10 13:25:00|4345.97|4345.97|4346.06|4346.06|4346.06|4346.06|4345.91|4345.91|0
1641821110000|2022-01-10 13:25:10|4346.37|4346.37|4346.68|4346.68|4346.68|4346.68|4346.37|4346.37|0
1641821120000|2022-01-10 13:25:20|4346.4|4346.4|4346.03|4346.03|4346.4|4346.4|4345.94|4345.94|0
1641821130000|2022-01-10 13:25:30|4346.22|4346.22|4346.75|4346.75|4346.84|4346.84|4346.22|4346.22|0
1641821180000|2022-01-10 13:26:20|4346.47|4346.47|4346.56|4346.56|4346.56|4346.56|4346.47|4346.47|0
1641821190000|2022-01-10 13:26:30|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|0
1641821200000|2022-01-10 13:26:40|4346.78|4346.78|4347.4|4347.4|4347.4|4347.4|4346.78|4346.78|0
1641821210000|2022-01-10 13:26:50|4347.31|4347.31|4347.21|4347.21|4347.31|4347.31|4347.21|4347.21|0
1641821220000|2022-01-10 13:27:00|4347.37|4347.37|4347.28|4347.28|4347.37|4347.37|4347.28|4347.28|0
1641821230000|2022-01-10 13:27:10|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|0
1641821240000|2022-01-10 13:27:20|4347.17|4347.17|4347.17|4347.17|4347.17|4347.17|4347.17|4347.17|0
1641821260000|2022-01-10 13:27:40|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|0
1641821270000|2022-01-10 13:27:50|4347.53|4347.53|4347.58|4347.58|4347.58|4347.58|4347.53|4347.53|0
1641821290000|2022-01-10 13:28:10|4347.74|4347.74|4347.12|4347.12|4347.74|4347.74|4347.12|4347.12|0
1641821310000|2022-01-10 13:28:30|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|0
1641821320000|2022-01-10 13:28:40|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|0
1641821340000|2022-01-10 13:29:00|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|0
1641821400000|2022-01-10 13:30:00|4347.76|4347.76|4348.32|4348.32|4348.32|4348.32|4347.76|4347.76|0
1641821420000|2022-01-10 13:30:20|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|0
1641821430000|2022-01-10 13:30:30|4347.7|4347.7|4347.61|4347.61|4347.7|4347.7|4347.61|4347.61|0
1641821440000|2022-01-10 13:30:40|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|0
1641821450000|2022-01-10 13:30:50|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|0
1641821460000|2022-01-10 13:31:00|4347.8|4347.8|4347.78|4347.78|4347.8|4347.8|4347.78|4347.78|0
1641821470000|2022-01-10 13:31:10|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|0
1641821490000|2022-01-10 13:31:30|4348.11|4348.11|4347.8|4347.8|4348.11|4348.11|4347.8|4347.8|0
1641821520000|2022-01-10 13:32:00|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|0
1641821530000|2022-01-10 13:32:10|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|0
1641821550000|2022-01-10 13:32:30|4347.62|4347.62|4347.93|4347.93|4347.93|4347.93|4347.62|4347.62|0
1641821560000|2022-01-10 13:32:40|4348.05|4348.05|4348.15|4348.15|4348.15|4348.15|4348.05|4348.05|0
1641821570000|2022-01-10 13:32:50|4347.99|4347.99|4347.99|4347.99|4347.99|4347.99|4347.99|4347.99|0
1641821580000|2022-01-10 13:33:00|4347.94|4347.94|4348.83|4348.83|4348.85|4348.85|4347.92|4347.92|0
1641821590000|2022-01-10 13:33:10|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|0
1641821640000|2022-01-10 13:34:00|4348.61|4348.61|4348.61|4348.61|4348.61|4348.61|4348.61|4348.61|0
1641821660000|2022-01-10 13:34:20|4348.52|4348.52|4348.61|4348.61|4348.61|4348.61|4348.52|4348.52|0
1641821670000|2022-01-10 13:34:30|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|0
1641821680000|2022-01-10 13:34:40|4349.54|4349.54|4349.54|4349.54|4349.54|4349.54|4349.54|4349.54|0
1641821700000|2022-01-10 13:35:00|4349.23|4349.23|4349.23|4349.23|4349.7|4349.7|4349.23|4349.23|0
1641821720000|2022-01-10 13:35:20|4349.11|4349.11|4348.88|4348.88|4349.11|4349.11|4348.88|4348.88|0
1641821730000|2022-01-10 13:35:30|4348.84|4348.84|4347.86|4347.86|4348.84|4348.84|4347.86|4347.86|0
1641821740000|2022-01-10 13:35:40|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|0
1641821770000|2022-01-10 13:36:10|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|0
1641821780000|2022-01-10 13:36:20|4347.8|4347.8|4348.73|4348.73|4348.73|4348.73|4347.8|4347.8|0
1641821810000|2022-01-10 13:36:50|4349.04|4349.04|4349.04|4349.04|4349.04|4349.04|4349.04|4349.04|0
1641821820000|2022-01-10 13:37:00|4348.73|4348.73|4349.09|4349.09|4349.09|4349.09|4348.73|4348.73|0
1641821840000|2022-01-10 13:37:20|4349.4|4349.4|4349.09|4349.09|4349.4|4349.4|4349.09|4349.09|0
1641821860000|2022-01-10 13:37:40|4349.04|4349.04|4348.73|4348.73|4349.04|4349.04|4348.73|4348.73|0
1641821870000|2022-01-10 13:37:50|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|0
1641821880000|2022-01-10 13:38:00|4349.45|4349.45|4349.94|4349.94|4349.94|4349.94|4349.45|4349.45|0
1641821890000|2022-01-10 13:38:10|4350.03|4350.03|4349.99|4349.99|4350.03|4350.03|4349.9|4349.9|0
1641821900000|2022-01-10 13:38:20|4350.11|4350.11|4350.11|4350.11|4350.11|4350.11|4350.11|4350.11|0
1641821930000|2022-01-10 13:38:50|4350.06|4350.06|4349.46|4349.46|4350.06|4350.06|4349.46|4349.46|0
1641821940000|2022-01-10 13:39:00|4349.42|4349.42|4349.53|4349.53|4349.58|4349.58|4349.42|4349.42|0
1641821950000|2022-01-10 13:39:10|4349.63|4349.63|4349.63|4349.63|4349.63|4349.63|4349.63|4349.63|0
1641821960000|2022-01-10 13:39:20|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|0
1641821970000|2022-01-10 13:39:30|4349.4|4349.4|4349.52|4349.52|4349.71|4349.71|4349.4|4349.4|0
1641821980000|2022-01-10 13:39:40|4349.47|4349.47|4349.47|4349.47|4349.47|4349.47|4349.47|4349.47|0
1641821990000|2022-01-10 13:39:50|4349.43|4349.43|4349.43|4349.43|4349.43|4349.43|4349.43|4349.43|0
1641822000000|2022-01-10 13:40:00|4349.39|4349.39|4351.06|4351.06|4351.06|4351.06|4349.39|4349.39|0
1641822010000|2022-01-10 13:40:10|4351.02|4351.02|4351.92|4351.92|4351.92|4351.92|4351.02|4351.02|0
1641822020000|2022-01-10 13:40:20|4352.01|4352.01|4352.05|4352.05|4352.05|4352.05|4352.01|4352.01|0
1641822030000|2022-01-10 13:40:30|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|0
1641822040000|2022-01-10 13:40:40|4352.18|4352.18|4352.14|4352.14|4352.18|4352.18|4352.14|4352.14|0
1641822050000|2022-01-10 13:40:50|4351.86|4351.86|4352.58|4352.58|4352.58|4352.58|4351.86|4351.86|0
1641822060000|2022-01-10 13:41:00|4352.27|4352.27|4352.54|4352.54|4352.62|4352.62|4352.27|4352.27|0
1641822080000|2022-01-10 13:41:20|4352.49|4352.49|4352.65|4352.65|4352.65|4352.65|4352.49|4352.49|0
1641822090000|2022-01-10 13:41:30|4352.61|4352.61|4352.61|4352.61|4352.61|4352.61|4352.61|4352.61|0
1641822100000|2022-01-10 13:41:40|4352.92|4352.92|4352.82|4352.82|4352.92|4352.92|4352.82|4352.82|0
1641822120000|2022-01-10 13:42:00|4352.51|4352.51|4352.6|4352.6|4352.6|4352.6|4352.51|4352.51|0
1641822130000|2022-01-10 13:42:10|4352.29|4352.29|4352.29|4352.29|4352.29|4352.29|4352.24|4352.24|0
1641822140000|2022-01-10 13:42:20|4352.24|4352.24|4352.28|4352.28|4352.37|4352.37|4352.24|4352.24|0
1641822150000|2022-01-10 13:42:30|4352.37|4352.37|4352.45|4352.45|4352.45|4352.45|4352.37|4352.37|0
1641822160000|2022-01-10 13:42:40|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|0
1641822170000|2022-01-10 13:42:50|4352.33|4352.33|4352.48|4352.48|4352.48|4352.48|4352.33|4352.33|0
1641822180000|2022-01-10 13:43:00|4353.1|4353.1|4353.1|4353.1|4353.15|4353.15|4353.1|4353.1|0
1641822190000|2022-01-10 13:43:10|4353.02|4353.02|4353.02|4353.02|4353.02|4353.02|4352.98|4352.98|0
1641822200000|2022-01-10 13:43:20|4353.06|4353.06|4353.1|4353.1|4353.1|4353.1|4353.06|4353.06|0
1641822210000|2022-01-10 13:43:30|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|0
1641822220000|2022-01-10 13:43:40|4353.37|4353.37|4352.97|4352.97|4353.37|4353.37|4352.93|4352.93|0
1641822230000|2022-01-10 13:43:50|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|4352.83|4352.83|0
1641822240000|2022-01-10 13:44:00|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|0
1641822250000|2022-01-10 13:44:10|4352.45|4352.45|4352.41|4352.41|4352.45|4352.45|4352.41|4352.41|0
1641822260000|2022-01-10 13:44:20|4352.72|4352.72|4352.68|4352.68|4352.72|4352.72|4352.68|4352.68|0
1641822270000|2022-01-10 13:44:30|4352.72|4352.72|4352.68|4352.68|4352.72|4352.72|4352.68|4352.68|0
1641822280000|2022-01-10 13:44:40|4352.64|4352.64|4352.48|4352.48|4352.64|4352.64|4352.48|4352.48|0
1641822290000|2022-01-10 13:44:50|4352.53|4352.53|4352.48|4352.48|4352.53|4352.53|4352.48|4352.48|0
1641822310000|2022-01-10 13:45:10|4352.44|4352.44|4352.44|4352.44|4352.44|4352.44|4352.44|4352.44|0
1641822340000|2022-01-10 13:45:40|4352.48|4352.48|4352.56|4352.56|4352.79|4352.79|4352.23|4352.23|0
1641822350000|2022-01-10 13:45:50|4352.46|4352.46|4352.87|4352.87|4352.87|4352.87|4352.46|4352.46|0
1641822370000|2022-01-10 13:46:10|4352.56|4352.56|4352.25|4352.25|4352.56|4352.56|4352.25|4352.25|0
1641822380000|2022-01-10 13:46:20|4352.34|4352.34|4352.56|4352.56|4352.56|4352.56|4352.34|4352.34|0
1641822390000|2022-01-10 13:46:30|4352.87|4352.87|4353.06|4353.06|4353.06|4353.06|4352.87|4352.87|0
1641822400000|2022-01-10 13:46:40|4352.88|4352.88|4353|4353|4353|4353|4352.82|4352.82|0
1641822410000|2022-01-10 13:46:50|4353.18|4353.18|4353.49|4353.49|4353.49|4353.49|4353.18|4353.18|0
1641822420000|2022-01-10 13:47:00|4353.65|4353.65|4353.87|4353.87|4354.04|4354.04|4353.65|4353.65|0
1641822440000|2022-01-10 13:47:20|4353.82|4353.82|4353.79|4353.79|4353.82|4353.82|4353.79|4353.79|0
1641822450000|2022-01-10 13:47:30|4353.77|4353.77|4353.98|4353.98|4353.98|4353.98|4353.77|4353.77|0
1641822460000|2022-01-10 13:47:40|4354.6|4354.6|4354.57|4354.57|4354.6|4354.6|4354.57|4354.57|0
1641822470000|2022-01-10 13:47:50|4355.2|4355.2|4355.24|4355.24|4355.24|4355.24|4355.2|4355.2|0
1641822480000|2022-01-10 13:48:00|4355.71|4355.71|4355.55|4355.55|4355.71|4355.71|4355.55|4355.55|0
1641822490000|2022-01-10 13:48:10|4355.24|4355.24|4355.09|4355.09|4355.24|4355.24|4355.09|4355.09|0
1641822500000|2022-01-10 13:48:20|4355.21|4355.21|4355.08|4355.08|4355.21|4355.21|4355.08|4355.08|0
1641822510000|2022-01-10 13:48:30|4354.77|4354.77|4354.77|4354.77|4354.77|4354.77|4354.77|4354.77|0
1641822530000|2022-01-10 13:48:50|4354.46|4354.46|4353.68|4353.68|4354.46|4354.46|4353.68|4353.68|0
1641822540000|2022-01-10 13:49:00|4353.84|4353.84|4353.9|4353.9|4353.9|4353.9|4353.84|4353.84|0
1641822590000|2022-01-10 13:49:50|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|0
1641822620000|2022-01-10 13:50:20|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|0
1641822640000|2022-01-10 13:50:40|4353.67|4353.67|4352.98|4352.98|4354.53|4354.53|4352.36|4352.36|0
1641822650000|2022-01-10 13:50:50|4353|4353|4352.69|4352.69|4353|4353|4352.38|4352.38|0
1641822660000|2022-01-10 13:51:00|4352.67|4352.67|4352.67|4352.67|4352.67|4352.67|4352.67|4352.67|0
1641822670000|2022-01-10 13:51:10|4352.73|4352.73|4353.25|4353.25|4353.25|4353.25|4352.63|4352.63|0
1641822680000|2022-01-10 13:51:20|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|0
1641822720000|2022-01-10 13:52:00|4352.32|4352.32|4351.92|4351.92|4352.32|4352.32|4351.92|4351.92|0
1641822730000|2022-01-10 13:52:10|4351.61|4351.61|4351.7|4351.7|4351.7|4351.7|4351.61|4351.61|0
1641822740000|2022-01-10 13:52:20|4352.01|4352.01|4352.05|4352.05|4352.05|4352.05|4352.01|4352.01|0
1641822770000|2022-01-10 13:52:50|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|0
1641822780000|2022-01-10 13:53:00|4351.98|4351.98|4352.24|4352.24|4352.24|4352.24|4351.98|4351.98|0
1641822790000|2022-01-10 13:53:10|4351.62|4351.62|4351.13|4351.13|4351.62|4351.62|4351.13|4351.13|0
1641822810000|2022-01-10 13:53:30|4350.51|4350.51|4350.51|4350.51|4350.51|4350.51|4350.51|4350.51|0
1641822820000|2022-01-10 13:53:40|4350.82|4350.82|4350.08|4350.08|4350.82|4350.82|4350.08|4350.08|0
1641822850000|2022-01-10 13:54:10|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|0
1641822860000|2022-01-10 13:54:20|4349.75|4349.75|4349.6|4349.6|4349.75|4349.75|4349.6|4349.6|0
1641822870000|2022-01-10 13:54:30|4349.69|4349.69|4349.69|4349.69|4349.69|4349.69|4349.38|4349.38|0
1641822880000|2022-01-10 13:54:40|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|0
1641822900000|2022-01-10 13:55:00|4350.62|4350.62|4350.68|4350.68|4350.68|4350.68|4350.37|4350.37|0
1641822920000|2022-01-10 13:55:20|4350.84|4350.84|4351.46|4351.46|4351.77|4351.77|4350.84|4350.84|0
1641822930000|2022-01-10 13:55:30|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|0
1641822940000|2022-01-10 13:55:40|4352.17|4352.17|4352.29|4352.29|4352.29|4352.29|4352.17|4352.17|0
1641822950000|2022-01-10 13:55:50|4352.6|4352.6|4353.22|4353.22|4353.22|4353.22|4352.6|4352.6|0
1641822960000|2022-01-10 13:56:00|4353.53|4353.53|4352.75|4352.75|4353.69|4353.69|4352.75|4352.75|0
1641822970000|2022-01-10 13:56:10|4352.7|4352.7|4352.54|4352.54|4352.7|4352.7|4352.54|4352.54|0
1641822990000|2022-01-10 13:56:30|4352.67|4352.67|4352.67|4352.67|4352.67|4352.67|4352.67|4352.67|0
1641823000000|2022-01-10 13:56:40|4352.41|4352.41|4352.32|4352.32|4352.41|4352.41|4352.32|4352.32|0
1641823010000|2022-01-10 13:56:50|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|0
1641823020000|2022-01-10 13:57:00|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|0
1641823050000|2022-01-10 13:57:30|4352.49|4352.49|4352.51|4352.51|4352.51|4352.51|4352.45|4352.45|0
1641823060000|2022-01-10 13:57:40|4352.2|4352.2|4351.58|4351.58|4352.2|4352.2|4351.58|4351.58|0
1641823070000|2022-01-10 13:57:50|4351.62|4351.62|4351.58|4351.58|4351.62|4351.62|4351.58|4351.58|0
1641823080000|2022-01-10 13:58:00|4351.62|4351.62|4351.47|4351.47|4351.62|4351.62|4351.47|4351.47|0
1641823120000|2022-01-10 13:58:40|4352.09|4352.09|4352|4352|4352.4|4352.4|4352|4352|0
1641823140000|2022-01-10 13:59:00|4351.96|4351.96|4351.96|4351.96|4351.96|4351.96|4351.96|4351.96|0
1641823150000|2022-01-10 13:59:10|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|0
1641823160000|2022-01-10 13:59:20|4352.89|4352.89|4352.98|4352.98|4352.98|4352.98|4352.89|4352.89|0
1641823170000|2022-01-10 13:59:30|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|0
1641823180000|2022-01-10 13:59:40|4352.9|4352.9|4352.99|4352.99|4352.99|4352.99|4352.9|4352.9|0
1641823190000|2022-01-10 13:59:50|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|0
1641823200000|2022-01-10 14:00:00|4352.8|4352.8|4352.33|4352.33|4352.8|4352.8|4352.33|4352.33|0
1641823210000|2022-01-10 14:00:10|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|0
1641823220000|2022-01-10 14:00:20|4353.11|4353.11|4353.11|4353.11|4353.11|4353.11|4353.11|4353.11|0
1641823230000|2022-01-10 14:00:30|4353.03|4353.03|4353.03|4353.03|4353.03|4353.03|4353.03|4353.03|0
1641823240000|2022-01-10 14:00:40|4352.41|4352.41|4352.19|4352.19|4352.41|4352.41|4352.19|4352.19|0
1641823250000|2022-01-10 14:00:50|4353.13|4353.13|4353.13|4353.13|4353.13|4353.13|4352.82|4352.82|0
1641823260000|2022-01-10 14:01:00|4352.97|4352.97|4352.93|4352.93|4352.97|4352.97|4352.93|4352.93|0
1641823270000|2022-01-10 14:01:10|4353.05|4353.05|4352.82|4352.82|4353.05|4353.05|4352.81|4352.81|0
1641823280000|2022-01-10 14:01:20|4352.98|4352.98|4352.67|4352.67|4352.98|4352.98|4352.67|4352.67|0
1641823290000|2022-01-10 14:01:30|4352.71|4352.71|4352.71|4352.71|4352.71|4352.71|4352.71|4352.71|0
1641823300000|2022-01-10 14:01:40|4352.86|4352.86|4353.02|4353.02|4353.02|4353.02|4352.86|4352.86|0
1641823310000|2022-01-10 14:01:50|4352.71|4352.71|4352.35|4352.35|4352.71|4352.71|4352.35|4352.35|0
1641823320000|2022-01-10 14:02:00|4352.38|4352.38|4352.38|4352.38|4352.38|4352.38|4352.38|4352.38|0
1641823350000|2022-01-10 14:02:30|4352.53|4352.53|4352.45|4352.45|4352.53|4352.53|4352.45|4352.45|0
1641823360000|2022-01-10 14:02:40|4352.41|4352.41|4352.25|4352.25|4352.41|4352.41|4352.25|4352.25|0
1641823370000|2022-01-10 14:02:50|4352.35|4352.35|4352.23|4352.23|4352.39|4352.39|4352.23|4352.23|0
1641823380000|2022-01-10 14:03:00|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|0
1641823410000|2022-01-10 14:03:30|4352.94|4352.94|4353.33|4353.33|4353.33|4353.33|4352.94|4352.94|0
1641823430000|2022-01-10 14:03:50|4353.25|4353.25|4353.68|4353.68|4353.68|4353.68|4353.21|4353.21|0
1641823440000|2022-01-10 14:04:00|4353.63|4353.63|4353.89|4353.89|4353.89|4353.89|4353.57|4353.57|0
1641823450000|2022-01-10 14:04:10|4353.93|4353.93|4353.93|4353.93|4353.93|4353.93|4353.93|4353.93|0
1641823460000|2022-01-10 14:04:20|4353.62|4353.62|4353|4353|4353.62|4353.62|4353|4353|0
1641823470000|2022-01-10 14:04:30|4353.08|4353.08|4352.86|4352.86|4353.08|4353.08|4352.86|4352.86|0
1641823480000|2022-01-10 14:04:40|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|0
1641823500000|2022-01-10 14:05:00|4352.71|4352.71|4352.71|4352.71|4352.71|4352.71|4352.71|4352.71|0
1641823520000|2022-01-10 14:05:20|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|0
1641823540000|2022-01-10 14:05:40|4352.71|4352.71|4352.71|4352.71|4352.71|4352.71|4352.71|4352.71|0
1641823580000|2022-01-10 14:06:20|4352.4|4352.4|4352.55|4352.55|4352.55|4352.55|4352.4|4352.4|0
1641823590000|2022-01-10 14:06:30|4352.51|4352.51|4352.51|4352.51|4352.51|4352.51|4352.51|4352.51|0
1641823620000|2022-01-10 14:07:00|4352.2|4352.2|4351.58|4351.58|4352.2|4352.2|4351.58|4351.58|0
1641823630000|2022-01-10 14:07:10|4351.27|4351.27|4351.42|4351.42|4351.42|4351.42|4351.27|4351.27|0
1641823640000|2022-01-10 14:07:20|4351.58|4351.58|4351.49|4351.49|4351.58|4351.58|4351.49|4351.49|0
1641823650000|2022-01-10 14:07:30|4351.8|4351.8|4351.49|4351.49|4351.8|4351.8|4351.49|4351.49|0
1641823660000|2022-01-10 14:07:40|4351.67|4351.67|4351.67|4351.67|4351.67|4351.67|4351.67|4351.67|0
1641823680000|2022-01-10 14:08:00|4351.91|4351.91|4352.98|4352.98|4352.98|4352.98|4351.91|4351.91|0
1641823690000|2022-01-10 14:08:10|4352.86|4352.86|4352.55|4352.55|4352.86|4352.86|4352.55|4352.55|0
1641823710000|2022-01-10 14:08:30|4352.52|4352.52|4352.5|4352.5|4352.52|4352.52|4352.5|4352.5|0
1641823720000|2022-01-10 14:08:40|4352.19|4352.19|4351.82|4351.82|4352.19|4352.19|4351.82|4351.82|0
1641823730000|2022-01-10 14:08:50|4352.44|4352.44|4352.75|4352.75|4352.75|4352.75|4352.44|4352.44|0
1641823750000|2022-01-10 14:09:10|4352.84|4352.84|4352.84|4352.84|4352.84|4352.84|4352.84|4352.84|0
1641823760000|2022-01-10 14:09:20|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|0
1641823780000|2022-01-10 14:09:40|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|0
1641823790000|2022-01-10 14:09:50|4353.68|4353.68|4353.68|4353.68|4353.68|4353.68|4353.68|4353.68|0
1641823800000|2022-01-10 14:10:00|4353.62|4353.62|4353.56|4353.56|4353.62|4353.62|4353.56|4353.56|0
1641823810000|2022-01-10 14:10:10|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|0
1641823830000|2022-01-10 14:10:30|4353.57|4353.57|4353.57|4353.57|4353.57|4353.57|4353.57|4353.57|0
1641823840000|2022-01-10 14:10:40|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|0
1641823850000|2022-01-10 14:10:50|4353.57|4353.57|4353.89|4353.89|4353.89|4353.89|4353.57|4353.57|0
1641823860000|2022-01-10 14:11:00|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|0
1641823870000|2022-01-10 14:11:10|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|0
1641823900000|2022-01-10 14:11:40|4354.17|4354.17|4354.17|4354.17|4354.17|4354.17|4354.17|4354.17|0
1641823910000|2022-01-10 14:11:50|4354.13|4354.13|4354.22|4354.22|4354.22|4354.22|4354.13|4354.13|0
1641823920000|2022-01-10 14:12:00|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|0
1641823950000|2022-01-10 14:12:30|4354.11|4354.11|4354.26|4354.26|4354.26|4354.26|4354.11|4354.11|0
1641823960000|2022-01-10 14:12:40|4354.14|4354.14|4354.02|4354.02|4354.14|4354.14|4354.02|4354.02|0
1641823970000|2022-01-10 14:12:50|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|0
1641823980000|2022-01-10 14:13:00|4354.02|4354.02|4353.87|4353.87|4354.02|4354.02|4353.87|4353.87|0
1641823990000|2022-01-10 14:13:10|4354.18|4354.18|4354.33|4354.33|4354.33|4354.33|4354.18|4354.18|0
1641824000000|2022-01-10 14:13:20|4354.18|4354.18|4354.18|4354.18|4354.18|4354.18|4354.18|4354.18|0
1641824010000|2022-01-10 14:13:30|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|0
1641824030000|2022-01-10 14:13:50|4353.31|4353.31|4352.69|4352.69|4353.31|4353.31|4352.69|4352.69|0
1641824040000|2022-01-10 14:14:00|4352.64|4352.64|4352.69|4352.69|4352.69|4352.69|4352.64|4352.64|0
1641824050000|2022-01-10 14:14:10|4352.71|4352.71|4352.52|4352.52|4352.83|4352.83|4352.52|4352.52|0
1641824070000|2022-01-10 14:14:30|4352.83|4352.83|4352.83|4352.83|4352.83|4352.83|4352.83|4352.83|0
1641824100000|2022-01-10 14:15:00|4352.99|4352.99|4352.99|4352.99|4352.99|4352.99|4352.99|4352.99|0
1641824130000|2022-01-10 14:15:30|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|0
1641824150000|2022-01-10 14:15:50|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|0
1641824170000|2022-01-10 14:16:10|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|0
1641824190000|2022-01-10 14:16:30|4353.14|4353.14|4353.05|4353.05|4353.14|4353.14|4353.05|4353.05|0
1641824200000|2022-01-10 14:16:40|4353.07|4353.07|4352.76|4352.76|4353.07|4353.07|4352.76|4352.76|0
1641824210000|2022-01-10 14:16:50|4352.79|4352.79|4352.79|4352.79|4352.79|4352.79|4352.79|4352.79|0
1641824220000|2022-01-10 14:17:00|4352.32|4352.32|4352.97|4352.97|4352.97|4352.97|4352.32|4352.32|0
1641824230000|2022-01-10 14:17:10|4353.06|4353.06|4352.13|4352.13|4353.06|4353.06|4352.13|4352.13|0
1641824260000|2022-01-10 14:17:40|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|0
1641824270000|2022-01-10 14:17:50|4352.5|4352.5|4352.5|4352.5|4352.5|4352.5|4352.5|4352.5|0
1641824280000|2022-01-10 14:18:00|4352.56|4352.56|4352.56|4352.56|4352.56|4352.56|4352.56|4352.56|0
1641824290000|2022-01-10 14:18:10|4352.87|4352.87|4352.59|4352.59|4352.87|4352.87|4352.59|4352.59|0
1641824300000|2022-01-10 14:18:20|4353.05|4353.05|4352.75|4352.75|4353.05|4353.05|4352.75|4352.75|0
1641824310000|2022-01-10 14:18:30|4352.43|4352.43|4353.98|4353.98|4353.98|4353.98|4352.43|4352.43|0
1641824320000|2022-01-10 14:18:40|4354.29|4354.29|4354.6|4354.6|4354.6|4354.6|4354.14|4354.14|0
1641824330000|2022-01-10 14:18:50|4354.54|4354.54|4355.16|4355.16|4355.16|4355.16|4354.54|4354.54|0
1641824340000|2022-01-10 14:19:00|4355.32|4355.32|4354.7|4354.7|4355.32|4355.32|4354.7|4354.7|0
1641824350000|2022-01-10 14:19:10|4354.77|4354.77|4354.48|4354.48|4354.79|4354.79|4354.48|4354.48|0
1641824360000|2022-01-10 14:19:20|4354.79|4354.79|4354.79|4354.79|4354.79|4354.79|4354.79|4354.79|0
1641824370000|2022-01-10 14:19:30|4354.91|4354.91|4354.91|4354.91|4354.91|4354.91|4354.91|4354.91|0
1641824380000|2022-01-10 14:19:40|4354.89|4354.89|4354.89|4354.89|4354.89|4354.89|4354.89|4354.89|0
1641824390000|2022-01-10 14:19:50|4355.01|4355.01|4355.13|4355.13|4355.13|4355.13|4355.01|4355.01|0
1641824400000|2022-01-10 14:20:00|4354.98|4354.98|4355.13|4355.13|4355.13|4355.13|4354.98|4354.98|0
1641824410000|2022-01-10 14:20:10|4355.44|4355.44|4355.5|4355.5|4355.5|4355.5|4355.44|4355.44|0
1641824440000|2022-01-10 14:20:40|4355.62|4355.62|4355.62|4355.62|4355.93|4355.93|4355.62|4355.62|0
1641824460000|2022-01-10 14:21:00|4355.93|4355.93|4356.24|4356.24|4356.24|4356.24|4355.93|4355.93|0
1641824470000|2022-01-10 14:21:10|4356.55|4356.55|4356.33|4356.33|4356.55|4356.55|4356.33|4356.33|0
1641824480000|2022-01-10 14:21:20|4356.28|4356.28|4356.21|4356.21|4356.28|4356.28|4356.21|4356.21|0
1641824490000|2022-01-10 14:21:30|4356.37|4356.37|4356.37|4356.37|4356.37|4356.37|4356.37|4356.37|0
1641824520000|2022-01-10 14:22:00|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|0
1641824530000|2022-01-10 14:22:10|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|0
1641824540000|2022-01-10 14:22:20|4355.89|4355.89|4355.72|4355.72|4355.98|4355.98|4355.63|4355.63|0
1641824550000|2022-01-10 14:22:30|4355.26|4355.26|4355.26|4355.26|4355.26|4355.26|4355.26|4355.26|0
1641824560000|2022-01-10 14:22:40|4355.35|4355.35|4355.17|4355.17|4355.35|4355.35|4355.04|4355.04|0
1641824570000|2022-01-10 14:22:50|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|0
1641824580000|2022-01-10 14:23:00|4355.24|4355.24|4355.24|4355.24|4355.24|4355.24|4355.24|4355.24|0
1641824590000|2022-01-10 14:23:10|4354.62|4354.62|4354.52|4354.52|4354.62|4354.62|4354.44|4354.44|0
1641824600000|2022-01-10 14:23:20|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|0
1641824630000|2022-01-10 14:23:50|4354.72|4354.72|4355.62|4355.62|4355.62|4355.62|4354.72|4354.72|0
1641824640000|2022-01-10 14:24:00|4355.47|4355.47|4354.43|4354.43|4355.47|4355.47|4354.43|4354.43|0
1641824650000|2022-01-10 14:24:10|4354.58|4354.58|4353.56|4353.56|4354.58|4354.58|4353.09|4353.09|0
1641824660000|2022-01-10 14:24:20|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|0
1641824670000|2022-01-10 14:24:30|4353.48|4353.48|4353.37|4353.37|4353.48|4353.48|4353.37|4353.37|0
1641824690000|2022-01-10 14:24:50|4353.21|4353.21|4352.9|4352.9|4353.21|4353.21|4352.9|4352.9|0
1641824700000|2022-01-10 14:25:00|4352.81|4352.81|4352.78|4352.78|4352.81|4352.81|4352.78|4352.78|0
1641824710000|2022-01-10 14:25:10|4352.63|4352.63|4352.94|4352.94|4352.94|4352.94|4352.63|4352.63|0
1641824720000|2022-01-10 14:25:20|4353.09|4353.09|4354.02|4354.02|4354.02|4354.02|4353.09|4353.09|0
1641824730000|2022-01-10 14:25:30|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|0
1641824740000|2022-01-10 14:25:40|4353.75|4353.75|4353.75|4353.75|4353.91|4353.91|4353.75|4353.75|0
1641824750000|2022-01-10 14:25:50|4353.44|4353.44|4353.44|4353.44|4353.44|4353.44|4353.44|4353.44|0
1641824760000|2022-01-10 14:26:00|4353.29|4353.29|4353.44|4353.44|4353.44|4353.44|4353.29|4353.29|0
1641824780000|2022-01-10 14:26:20|4354.07|4354.07|4354.11|4354.11|4354.11|4354.11|4354.07|4354.07|0
1641824790000|2022-01-10 14:26:30|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|0
1641824800000|2022-01-10 14:26:40|4353.71|4353.71|4353.09|4353.09|4353.71|4353.71|4353.09|4353.09|0
1641824810000|2022-01-10 14:26:50|4353.03|4353.03|4353.03|4353.03|4353.03|4353.03|4353.03|4353.03|0
1641824820000|2022-01-10 14:27:00|4353.18|4353.18|4353.34|4353.34|4353.34|4353.34|4353.18|4353.18|0
1641824840000|2022-01-10 14:27:20|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|0
1641824850000|2022-01-10 14:27:30|4354.36|4354.36|4355.45|4355.45|4355.45|4355.45|4354.36|4354.36|0
1641824860000|2022-01-10 14:27:40|4355.26|4355.26|4354.28|4354.28|4355.26|4355.26|4354.28|4354.28|0
1641824870000|2022-01-10 14:27:50|4353.97|4353.97|4353.35|4353.35|4353.97|4353.97|4353.35|4353.35|0
1641824880000|2022-01-10 14:28:00|4353.2|4353.2|4353.14|4353.14|4353.2|4353.2|4352.83|4352.83|0
1641824890000|2022-01-10 14:28:10|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|0
1641824920000|2022-01-10 14:28:40|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|0
1641824930000|2022-01-10 14:28:50|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|0
1641824940000|2022-01-10 14:29:00|4352.43|4352.43|4352.43|4352.43|4352.43|4352.43|4352.43|4352.43|0
1641824960000|2022-01-10 14:29:20|4352.36|4352.36|4352.58|4352.58|4352.58|4352.58|4352.28|4352.28|0
1641824970000|2022-01-10 14:29:30|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|0
1641824980000|2022-01-10 14:29:40|4352.58|4352.58|4352.41|4352.41|4352.58|4352.58|4352.41|4352.41|0
1641824990000|2022-01-10 14:29:50|4353.65|4353.65|4357.11|4357.11|4357.11|4357.11|4353.65|4353.65|0
1641825000000|2022-01-10 14:30:00|4357.3|4357.3|4359.4|4359.4|4360.29|4360.29|4357.3|4357.3|0
1641825010000|2022-01-10 14:30:10|4359.56|4359.56|4358.69|4358.69|4359.56|4359.56|4357.6|4357.6|0
1641825020000|2022-01-10 14:30:20|4358.64|4358.64|4359.78|4359.78|4360.09|4360.09|4358.29|4358.29|0
1641825030000|2022-01-10 14:30:30|4359.01|4359.01|4360.93|4360.93|4361.8|4361.8|4358.82|4358.82|0
1641825040000|2022-01-10 14:30:40|4360.62|4360.62|4361.8|4361.8|4361.8|4361.8|4360.46|4360.46|0
1641825050000|2022-01-10 14:30:50|4361.49|4361.49|4360.58|4360.58|4361.49|4361.49|4360.58|4360.58|0
1641825060000|2022-01-10 14:31:00|4360.26|4360.26|4361.2|4361.2|4361.35|4361.35|4360.26|4360.26|0
1641825070000|2022-01-10 14:31:10|4361.51|4361.51|4362.26|4362.26|4362.41|4362.41|4361.48|4361.48|0
1641825080000|2022-01-10 14:31:20|4362.88|4362.88|4362.1|4362.1|4362.88|4362.88|4362.1|4362.1|0
1641825090000|2022-01-10 14:31:30|4362.04|4362.04|4362.74|4362.74|4362.74|4362.74|4362.04|4362.04|0
1641825100000|2022-01-10 14:31:40|4362.11|4362.11|4361.86|4361.86|4362.2|4362.2|4361.86|4361.86|0
1641825110000|2022-01-10 14:31:50|4361.24|4361.24|4360.85|4360.85|4361.24|4361.24|4360.04|4360.04|0
1641825120000|2022-01-10 14:32:00|4361.16|4361.16|4361.68|4361.68|4362.09|4362.09|4360.85|4360.85|0
1641825130000|2022-01-10 14:32:10|4361.99|4361.99|4361.99|4361.99|4362.3|4362.3|4361.68|4361.68|0
1641825140000|2022-01-10 14:32:20|4362.3|4362.3|4361.53|4361.53|4362.3|4362.3|4361.37|4361.37|0
1641825150000|2022-01-10 14:32:30|4361.45|4361.45|4361.29|4361.29|4361.45|4361.45|4360.82|4360.82|0
1641825160000|2022-01-10 14:32:40|4360.98|4360.98|4359.73|4359.73|4360.98|4360.98|4359.73|4359.73|0
1641825170000|2022-01-10 14:32:50|4359.42|4359.42|4359.42|4359.42|4359.42|4359.42|4359.42|4359.42|0
1641825180000|2022-01-10 14:33:00|4359.27|4359.27|4359.15|4359.15|4359.36|4359.36|4358.25|4358.25|0
1641825190000|2022-01-10 14:33:10|4359.47|4359.47|4360.61|4360.61|4360.61|4360.61|4359.29|4359.29|0
1641825200000|2022-01-10 14:33:20|4361.23|4361.23|4361.63|4361.63|4361.94|4361.94|4360.92|4360.92|0
1641825210000|2022-01-10 14:33:30|4362.1|4362.1|4362.29|4362.29|4362.29|4362.29|4361.66|4361.66|0
1641825220000|2022-01-10 14:33:40|4362.19|4362.19|4362.82|4362.82|4362.82|4362.82|4362.19|4362.19|0
1641825230000|2022-01-10 14:33:50|4362.19|4362.19|4362.04|4362.04|4362.19|4362.19|4362.04|4362.04|0
1641825240000|2022-01-10 14:34:00|4361.73|4361.73|4362.22|4362.22|4362.22|4362.22|4361.14|4361.14|0
1641825250000|2022-01-10 14:34:10|4361.6|4361.6|4361.99|4361.99|4362.48|4362.48|4361.55|4361.55|0
1641825260000|2022-01-10 14:34:20|4362.61|4362.61|4362.01|4362.01|4362.61|4362.61|4361.97|4361.97|0
1641825280000|2022-01-10 14:34:40|4361.85|4361.85|4361.85|4361.85|4361.85|4361.85|4361.85|4361.85|0
1641825290000|2022-01-10 14:34:50|4362.78|4362.78|4362.86|4362.86|4362.86|4362.86|4362.24|4362.24|0
1641825300000|2022-01-10 14:35:00|4362.55|4362.55|4362.61|4362.61|4363.32|4363.32|4362.55|4362.55|0
1641825310000|2022-01-10 14:35:10|4362.92|4362.92|4363.73|4363.73|4363.73|4363.73|4362.92|4362.92|0
1641825320000|2022-01-10 14:35:20|4363.57|4363.57|4362.95|4362.95|4363.57|4363.57|4362.95|4362.95|0
1641825330000|2022-01-10 14:35:30|4363.26|4363.26|4363.98|4363.98|4364.06|4364.06|4363.26|4363.26|0
1641825340000|2022-01-10 14:35:40|4363.67|4363.67|4362.76|4362.76|4363.67|4363.67|4362.76|4362.76|0
1641825350000|2022-01-10 14:35:50|4362.45|4362.45|4362.13|4362.13|4362.45|4362.45|4362.13|4362.13|0
1641825360000|2022-01-10 14:36:00|4362.24|4362.24|4363.33|4363.33|4363.33|4363.33|4362.24|4362.24|0
1641825370000|2022-01-10 14:36:10|4363.18|4363.18|4363.31|4363.31|4363.76|4363.76|4363.18|4363.18|0
1641825380000|2022-01-10 14:36:20|4363.37|4363.37|4362.75|4362.75|4363.37|4363.37|4362.75|4362.75|0
1641825390000|2022-01-10 14:36:30|4362.85|4362.85|4362.57|4362.57|4362.85|4362.85|4362.48|4362.48|0
1641825400000|2022-01-10 14:36:40|4362.26|4362.26|4362.26|4362.26|4362.26|4362.26|4362.26|4362.26|0
1641825410000|2022-01-10 14:36:50|4361.95|4361.95|4361.28|4361.28|4361.95|4361.95|4361.28|4361.28|0
1641825420000|2022-01-10 14:37:00|4361.13|4361.13|4360.11|4360.11|4361.13|4361.13|4360.11|4360.11|0
1641825430000|2022-01-10 14:37:10|4360.16|4360.16|4360.25|4360.25|4360.25|4360.25|4360.16|4360.16|0
1641825440000|2022-01-10 14:37:20|4359.94|4359.94|4359.69|4359.69|4360.25|4360.25|4359.69|4359.69|0
1641825450000|2022-01-10 14:37:30|4360.31|4360.31|4360.47|4360.47|4360.47|4360.47|4359.54|4359.54|0
1641825460000|2022-01-10 14:37:40|4360.78|4360.78|4360.16|4360.16|4360.78|4360.78|4360.16|4360.16|0
1641825470000|2022-01-10 14:37:50|4360.78|4360.78|4360.59|4360.59|4360.78|4360.78|4360.59|4360.59|0
1641825480000|2022-01-10 14:38:00|4360.44|4360.44|4361.37|4361.37|4361.37|4361.37|4360.44|4360.44|0
1641825490000|2022-01-10 14:38:10|4361.56|4361.56|4362.2|4362.2|4362.2|4362.2|4361.56|4361.56|0
1641825500000|2022-01-10 14:38:20|4361.89|4361.89|4361.75|4361.75|4362.06|4362.06|4361.75|4361.75|0
1641825510000|2022-01-10 14:38:30|4361.9|4361.9|4361.96|4361.96|4362.02|4362.02|4361.9|4361.9|0
1641825520000|2022-01-10 14:38:40|4361.9|4361.9|4361.81|4361.81|4361.9|4361.9|4361.81|4361.81|0
1641825530000|2022-01-10 14:38:50|4361.96|4361.96|4362.05|4362.05|4362.14|4362.14|4361.96|4361.96|0
1641825540000|2022-01-10 14:39:00|4361.96|4361.96|4361.7|4361.7|4361.96|4361.96|4361.64|4361.64|0
1641825550000|2022-01-10 14:39:10|4361.61|4361.61|4361.51|4361.51|4361.61|4361.61|4361.51|4361.51|0
1641825560000|2022-01-10 14:39:20|4361.45|4361.45|4361.51|4361.51|4361.51|4361.51|4361.45|4361.45|0
1641825570000|2022-01-10 14:39:30|4361.63|4361.63|4361.72|4361.72|4361.72|4361.72|4361.63|4361.63|0
1641825580000|2022-01-10 14:39:40|4362.35|4362.35|4362.28|4362.28|4362.35|4362.35|4362.23|4362.23|0
1641825590000|2022-01-10 14:39:50|4362.3|4362.3|4361.99|4361.99|4362.3|4362.3|4361.99|4361.99|0
1641825600000|2022-01-10 14:40:00|4361.93|4361.93|4361.15|4361.15|4361.93|4361.93|4361.15|4361.15|0
1641825610000|2022-01-10 14:40:10|4361.18|4361.18|4360.39|4360.39|4361.18|4361.18|4360.09|4360.09|0
1641825620000|2022-01-10 14:40:20|4360.45|4360.45|4360.14|4360.14|4360.45|4360.45|4360.14|4360.14|0
1641825630000|2022-01-10 14:40:30|4360.09|4360.09|4360.72|4360.72|4360.72|4360.72|4359.92|4359.92|0
1641825640000|2022-01-10 14:40:40|4360.62|4360.62|4360.5|4360.5|4360.62|4360.62|4360.5|4360.5|0
1641825650000|2022-01-10 14:40:50|4361.13|4361.13|4361.65|4361.65|4361.71|4361.71|4361.13|4361.13|0
1641825660000|2022-01-10 14:41:00|4361.96|4361.96|4362.3|4362.3|4362.52|4362.52|4361.96|4361.96|0
1641825670000|2022-01-10 14:41:10|4362.42|4362.42|4363.04|4363.04|4363.04|4363.04|4362.42|4362.42|0
1641825680000|2022-01-10 14:41:20|4362.73|4362.73|4362.73|4362.73|4363.04|4363.04|4362.73|4362.73|0
1641825690000|2022-01-10 14:41:30|4362.79|4362.79|4362.32|4362.32|4362.94|4362.94|4362.32|4362.32|0
1641825700000|2022-01-10 14:41:40|4362.44|4362.44|4361.45|4361.45|4362.44|4362.44|4361.39|4361.39|0
1641825710000|2022-01-10 14:41:50|4361.51|4361.51|4361.82|4361.82|4361.82|4361.82|4361.51|4361.51|0
1641825720000|2022-01-10 14:42:00|4362.13|4362.13|4361.88|4361.88|4362.19|4362.19|4361.88|4361.88|0
1641825730000|2022-01-10 14:42:10|4361.79|4361.79|4361.59|4361.59|4361.9|4361.9|4361.59|4361.59|0
1641825740000|2022-01-10 14:42:20|4361.71|4361.71|4362.41|4362.41|4362.41|4362.41|4361.47|4361.47|0
1641825750000|2022-01-10 14:42:30|4362.56|4362.56|4362.56|4362.56|4362.56|4362.56|4362.56|4362.56|0
1641825760000|2022-01-10 14:42:40|4363.49|4363.49|4362.91|4362.91|4363.49|4363.49|4362.85|4362.85|0
1641825770000|2022-01-10 14:42:50|4363.07|4363.07|4363.07|4363.07|4363.24|4363.24|4363.07|4363.07|0
1641825780000|2022-01-10 14:43:00|4362.76|4362.76|4362.76|4362.76|4362.81|4362.81|4362.76|4362.76|0
1641825790000|2022-01-10 14:43:10|4362.93|4362.93|4363.67|4363.67|4363.67|4363.67|4362.93|4362.93|0
1641825800000|2022-01-10 14:43:20|4363.73|4363.73|4363.35|4363.35|4363.73|4363.73|4363.27|4363.27|0
1641825810000|2022-01-10 14:43:30|4363.26|4363.26|4364.03|4364.03|4364.03|4364.03|4363.1|4363.1|0
1641825820000|2022-01-10 14:43:40|4363.72|4363.72|4363.68|4363.68|4363.72|4363.72|4363.68|4363.68|0
1641825830000|2022-01-10 14:43:50|4363.99|4363.99|4362.95|4362.95|4363.99|4363.99|4362.95|4362.95|0
1641825840000|2022-01-10 14:44:00|4363.1|4363.1|4363.1|4363.1|4363.1|4363.1|4363.1|4363.1|0
1641825850000|2022-01-10 14:44:10|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|0
1641825860000|2022-01-10 14:44:20|4363.08|4363.08|4363.03|4363.03|4363.08|4363.08|4363.03|4363.03|0
1641825890000|2022-01-10 14:44:50|4363.05|4363.05|4363.05|4363.05|4363.05|4363.05|4363.05|4363.05|0
1641825900000|2022-01-10 14:45:00|4362.43|4362.43|4362.18|4362.18|4362.43|4362.43|4361.87|4361.87|0
1641825910000|2022-01-10 14:45:10|4362.09|4362.09|4361.33|4361.33|4362.09|4362.09|4361.22|4361.22|0
1641825920000|2022-01-10 14:45:20|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|0
1641825930000|2022-01-10 14:45:30|4361.41|4361.41|4361.65|4361.65|4361.65|4361.65|4361.41|4361.41|0
1641825940000|2022-01-10 14:45:40|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|0
1641825950000|2022-01-10 14:45:50|4361.99|4361.99|4363.07|4363.07|4363.07|4363.07|4361.99|4361.99|0
1641825960000|2022-01-10 14:46:00|4362.92|4362.92|4362.31|4362.31|4362.92|4362.92|4362.31|4362.31|0
1641825970000|2022-01-10 14:46:10|4362.55|4362.55|4362.08|4362.08|4362.55|4362.55|4362.08|4362.08|0
1641825980000|2022-01-10 14:46:20|4362.39|4362.39|4361.93|4361.93|4362.39|4362.39|4361.93|4361.93|0
1641825990000|2022-01-10 14:46:30|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|0
1641826000000|2022-01-10 14:46:40|4362.28|4362.28|4362.12|4362.12|4362.28|4362.28|4362.12|4362.12|0
1641826020000|2022-01-10 14:47:00|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.11|4362.11|0
1641826040000|2022-01-10 14:47:20|4362.51|4362.51|4363.14|4363.14|4363.14|4363.14|4362.51|4362.51|0
1641826050000|2022-01-10 14:47:30|4363.2|4363.2|4363.2|4363.2|4363.2|4363.2|4363.2|4363.2|0
1641826070000|2022-01-10 14:47:50|4363.35|4363.35|4363.01|4363.01|4363.35|4363.35|4362.85|4362.85|0
1641826080000|2022-01-10 14:48:00|4362.85|4362.85|4362.74|4362.74|4362.85|4362.85|4362.74|4362.74|0
1641826090000|2022-01-10 14:48:10|4363.36|4363.36|4363.2|4363.2|4363.36|4363.36|4363.2|4363.2|0
1641826100000|2022-01-10 14:48:20|4363.11|4363.11|4363.45|4363.45|4363.45|4363.45|4362.24|4362.24|0
1641826110000|2022-01-10 14:48:30|4363.76|4363.76|4363.76|4363.76|4364.07|4364.07|4363.45|4363.45|0
1641826120000|2022-01-10 14:48:40|4363.69|4363.69|4363.69|4363.69|4363.69|4363.69|4363.69|4363.69|0
1641826130000|2022-01-10 14:48:50|4363.75|4363.75|4363.46|4363.46|4363.75|4363.75|4363.44|4363.44|0
1641826140000|2022-01-10 14:49:00|4363.15|4363.15|4363.09|4363.09|4363.15|4363.15|4363.09|4363.09|0
1641826150000|2022-01-10 14:49:10|4363.4|4363.4|4363.56|4363.56|4363.56|4363.56|4363.4|4363.4|0
1641826160000|2022-01-10 14:49:20|4363.71|4363.71|4363.28|4363.28|4363.71|4363.71|4363.28|4363.28|0
1641826170000|2022-01-10 14:49:30|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|0
1641826180000|2022-01-10 14:49:40|4362.82|4362.82|4362.8|4362.8|4362.82|4362.82|4362.63|4362.63|0
1641826190000|2022-01-10 14:49:50|4362.48|4362.48|4362.48|4362.48|4362.48|4362.48|4362.48|4362.48|0
1641826200000|2022-01-10 14:50:00|4362.72|4362.72|4362.04|4362.04|4362.75|4362.75|4361.93|4361.93|0
1641826210000|2022-01-10 14:50:10|4361.42|4361.42|4360.85|4360.85|4361.42|4361.42|4360.68|4360.68|0
1641826220000|2022-01-10 14:50:20|4361.01|4361.01|4361.15|4361.15|4361.15|4361.15|4361.01|4361.01|0
1641826230000|2022-01-10 14:50:30|4360.84|4360.84|4360.84|4360.84|4360.86|4360.86|4360.84|4360.84|0
1641826240000|2022-01-10 14:50:40|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|0
1641826250000|2022-01-10 14:50:50|4360.66|4360.66|4360.78|4360.78|4360.78|4360.78|4360.47|4360.47|0
1641826270000|2022-01-10 14:51:10|4361.09|4361.09|4360.77|4360.77|4361.21|4361.21|4360.77|4360.77|0
1641826280000|2022-01-10 14:51:20|4360.68|4360.68|4362.23|4362.23|4362.54|4362.54|4360.59|4360.59|0
1641826290000|2022-01-10 14:51:30|4362.33|4362.33|4363.07|4363.07|4363.07|4363.07|4362.33|4362.33|0
1641826300000|2022-01-10 14:51:40|4363.01|4363.01|4364.09|4364.09|4364.09|4364.09|4363.01|4363.01|0
1641826310000|2022-01-10 14:51:50|4363.78|4363.78|4363.34|4363.34|4363.96|4363.96|4363.34|4363.34|0
1641826320000|2022-01-10 14:52:00|4363.46|4363.46|4363.4|4363.4|4363.46|4363.46|4363.4|4363.4|0
1641826330000|2022-01-10 14:52:10|4363.86|4363.86|4364.36|4364.36|4364.36|4364.36|4363.72|4363.72|0
1641826340000|2022-01-10 14:52:20|4364.67|4364.67|4365.38|4365.38|4365.38|4365.38|4364.67|4364.67|0
1641826350000|2022-01-10 14:52:30|4365.07|4365.07|4364.84|4364.84|4365.07|4365.07|4364.76|4364.76|0
1641826360000|2022-01-10 14:52:40|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|0
1641826380000|2022-01-10 14:53:00|4364.18|4364.18|4364.72|4364.72|4364.85|4364.85|4364.18|4364.18|0
1641826390000|2022-01-10 14:53:10|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|0
1641826400000|2022-01-10 14:53:20|4364.96|4364.96|4364.9|4364.9|4364.96|4364.96|4364.22|4364.22|0
1641826410000|2022-01-10 14:53:30|4365.02|4365.02|4366.26|4366.26|4366.32|4366.32|4365.02|4365.02|0
1641826420000|2022-01-10 14:53:40|4365.95|4365.95|4366.17|4366.17|4366.17|4366.17|4365.4|4365.4|0
1641826430000|2022-01-10 14:53:50|4366.48|4366.48|4366.88|4366.88|4366.88|4366.88|4366.48|4366.48|0
1641826440000|2022-01-10 14:54:00|4366.72|4366.72|4366.91|4366.91|4366.91|4366.91|4366.72|4366.72|0
1641826450000|2022-01-10 14:54:10|4366.97|4366.97|4366.62|4366.62|4366.97|4366.97|4366.5|4366.5|0
1641826460000|2022-01-10 14:54:20|4366.77|4366.77|4366.95|4366.95|4366.95|4366.95|4366.77|4366.77|0
1641826470000|2022-01-10 14:54:30|4366.77|4366.77|4366.46|4366.46|4366.77|4366.77|4366.46|4366.46|0
1641826480000|2022-01-10 14:54:40|4365.99|4365.99|4366.11|4366.11|4366.11|4366.11|4365.99|4365.99|0
1641826490000|2022-01-10 14:54:50|4366.29|4366.29|4367.5|4367.5|4367.5|4367.5|4366.17|4366.17|0
1641826500000|2022-01-10 14:55:00|4367.6|4367.6|4367.42|4367.42|4367.77|4367.77|4367.42|4367.42|0
1641826520000|2022-01-10 14:55:20|4367.37|4367.37|4367.86|4367.86|4367.86|4367.86|4367.37|4367.37|0
1641826530000|2022-01-10 14:55:30|4367.8|4367.8|4367.53|4367.53|4367.8|4367.8|4367.49|4367.49|0
1641826540000|2022-01-10 14:55:40|4367.48|4367.48|4367.65|4367.65|4367.65|4367.65|4367.48|4367.48|0
1641826550000|2022-01-10 14:55:50|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|0
1641826560000|2022-01-10 14:56:00|4368.02|4368.02|4368.06|4368.06|4368.06|4368.06|4367.97|4367.97|0
1641826570000|2022-01-10 14:56:10|4368.18|4368.18|4368.18|4368.18|4368.3|4368.3|4368.06|4368.06|0
1641826580000|2022-01-10 14:56:20|4368.49|4368.49|4369.45|4369.45|4369.45|4369.45|4368.49|4368.49|0
1641826590000|2022-01-10 14:56:30|4369.33|4369.33|4369.06|4369.06|4369.57|4369.57|4369.06|4369.06|0
1641826600000|2022-01-10 14:56:40|4369.68|4369.68|4370|4370|4370.06|4370.06|4369.59|4369.59|0
1641826610000|2022-01-10 14:56:50|4370.15|4370.15|4370.37|4370.37|4370.55|4370.55|4369.79|4369.79|0
1641826620000|2022-01-10 14:57:00|4370.06|4370.06|4369.6|4369.6|4370.06|4370.06|4369.6|4369.6|0
1641826630000|2022-01-10 14:57:10|4369.75|4369.75|4369.99|4369.99|4370.92|4370.92|4369.75|4369.75|0
1641826640000|2022-01-10 14:57:20|4370.3|4370.3|4370.02|4370.02|4370.3|4370.3|4369.33|4369.33|0
1641826650000|2022-01-10 14:57:30|4369.71|4369.71|4369.55|4369.55|4369.86|4369.86|4369.55|4369.55|0
1641826660000|2022-01-10 14:57:40|4369.71|4369.71|4370.46|4370.46|4370.46|4370.46|4369.53|4369.53|0
1641826670000|2022-01-10 14:57:50|4370.62|4370.62|4369.66|4369.66|4370.62|4370.62|4369.53|4369.53|0
1641826680000|2022-01-10 14:58:00|4369.54|4369.54|4368.92|4368.92|4369.54|4369.54|4368.61|4368.61|0
1641826690000|2022-01-10 14:58:10|4368.76|4368.76|4369.7|4369.7|4369.7|4369.7|4368.76|4368.76|0
1641826700000|2022-01-10 14:58:20|4369.46|4369.46|4370.41|4370.41|4370.41|4370.41|4369.46|4369.46|0
1641826710000|2022-01-10 14:58:30|4370.32|4370.32|4370.32|4370.32|4370.32|4370.32|4370.32|4370.32|0
1641826720000|2022-01-10 14:58:40|4370.47|4370.47|4370.32|4370.32|4371.25|4371.25|4370.32|4370.32|0
1641826730000|2022-01-10 14:58:50|4370.48|4370.48|4370.79|4370.79|4370.94|4370.94|4370.48|4370.48|0
1641826740000|2022-01-10 14:59:00|4370.63|4370.63|4370.94|4370.94|4370.94|4370.94|4370.63|4370.63|0
1641826750000|2022-01-10 14:59:10|4371.03|4371.03|4371.03|4371.03|4371.03|4371.03|4371.03|4371.03|0
1641826760000|2022-01-10 14:59:20|4371.19|4371.19|4370.29|4370.29|4371.19|4371.19|4370.29|4370.29|0
1641826770000|2022-01-10 14:59:30|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|0
1641826780000|2022-01-10 14:59:40|4369.96|4369.96|4370.05|4370.05|4370.05|4370.05|4369.96|4369.96|0
1641826790000|2022-01-10 14:59:50|4369.74|4369.74|4369.74|4369.74|4369.74|4369.74|4369.74|4369.74|0
1641826800000|2022-01-10 15:00:00|4369.59|4369.59|4368.8|4368.8|4369.59|4369.59|4368.8|4368.8|0
1641826810000|2022-01-10 15:00:10|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|0
1641826820000|2022-01-10 15:00:20|4368.56|4368.56|4368.51|4368.51|4368.56|4368.56|4368.51|4368.51|0
1641826830000|2022-01-10 15:00:30|4368.47|4368.47|4368.64|4368.64|4368.64|4368.64|4368.33|4368.33|0
1641826850000|2022-01-10 15:00:50|4368.8|4368.8|4368.17|4368.17|4368.8|4368.8|4368.11|4368.11|0
1641826860000|2022-01-10 15:01:00|4368.14|4368.14|4369.08|4369.08|4369.08|4369.08|4368.14|4368.14|0
1641826870000|2022-01-10 15:01:10|4369.43|4369.43|4369.73|4369.73|4369.73|4369.73|4369.43|4369.43|0
1641826880000|2022-01-10 15:01:20|4369.61|4369.61|4369.79|4369.79|4369.89|4369.89|4369.61|4369.61|0
1641826890000|2022-01-10 15:01:30|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|0
1641826900000|2022-01-10 15:01:40|4368.8|4368.8|4368.92|4368.92|4368.92|4368.92|4368.75|4368.75|0
1641826910000|2022-01-10 15:01:50|4369.23|4369.23|4369.48|4369.48|4369.48|4369.48|4369.23|4369.23|0
1641826920000|2022-01-10 15:02:00|4369.32|4369.32|4369.32|4369.32|4369.32|4369.32|4369.32|4369.32|0
1641826930000|2022-01-10 15:02:10|4369.17|4369.17|4368.93|4368.93|4369.17|4369.17|4368.93|4368.93|0
1641826940000|2022-01-10 15:02:20|4369.24|4369.24|4368.9|4368.9|4369.34|4369.34|4368.9|4368.9|0
1641826950000|2022-01-10 15:02:30|4368.74|4368.74|4368.24|4368.24|4368.74|4368.74|4368.24|4368.24|0
1641826960000|2022-01-10 15:02:40|4368.08|4368.08|4368.15|4368.15|4368.15|4368.15|4367.99|4367.99|0
1641826970000|2022-01-10 15:02:50|4368.3|4368.3|4368.46|4368.46|4368.92|4368.92|4368.3|4368.3|0
1641826980000|2022-01-10 15:03:00|4368.61|4368.61|4368.98|4368.98|4369.05|4369.05|4368.43|4368.43|0
1641826990000|2022-01-10 15:03:10|4369.16|4369.16|4369.22|4369.22|4369.47|4369.47|4368.6|4368.6|0
1641827000000|2022-01-10 15:03:20|4369.84|4369.84|4369.73|4369.73|4369.84|4369.84|4369.69|4369.69|0
1641827010000|2022-01-10 15:03:30|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|0
1641827020000|2022-01-10 15:03:40|4369.11|4369.11|4368.49|4368.49|4369.11|4369.11|4368.49|4368.49|0
1641827030000|2022-01-10 15:03:50|4368.51|4368.51|4368.51|4368.51|4368.51|4368.51|4368.51|4368.51|0
1641827040000|2022-01-10 15:04:00|4368.82|4368.82|4367.33|4367.33|4369.25|4369.25|4367.33|4367.33|0
1641827050000|2022-01-10 15:04:10|4367.61|4367.61|4367.37|4367.37|4367.99|4367.99|4367.25|4367.25|0
1641827060000|2022-01-10 15:04:20|4366.75|4366.75|4367.12|4367.12|4367.12|4367.12|4366.75|4366.75|0
1641827070000|2022-01-10 15:04:30|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|0
1641827080000|2022-01-10 15:04:40|4366.72|4366.72|4365.74|4365.74|4366.85|4366.85|4365.74|4365.74|0
1641827090000|2022-01-10 15:04:50|4366.05|4366.05|4366.05|4366.05|4366.05|4366.05|4366.05|4366.05|0
1641827100000|2022-01-10 15:05:00|4366.01|4366.01|4366.21|4366.21|4366.21|4366.21|4366.01|4366.01|0
1641827110000|2022-01-10 15:05:10|4365.97|4365.97|4366.02|4366.02|4366.27|4366.27|4365.97|4365.97|0
1641827120000|2022-01-10 15:05:20|4366.33|4366.33|4366.7|4366.7|4366.7|4366.7|4366.33|4366.33|0
1641827130000|2022-01-10 15:05:30|4366.79|4366.79|4367.1|4367.1|4367.41|4367.41|4366.48|4366.48|0
1641827140000|2022-01-10 15:05:40|4365.86|4365.86|4365.83|4365.83|4365.92|4365.92|4365.83|4365.83|0
1641827150000|2022-01-10 15:05:50|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|0
1641827160000|2022-01-10 15:06:00|4365.54|4365.54|4365.66|4365.66|4365.97|4365.97|4365.54|4365.54|0
1641827170000|2022-01-10 15:06:10|4365.82|4365.82|4366|4366|4366|4366|4365.5|4365.5|0
1641827180000|2022-01-10 15:06:20|4366.03|4366.03|4366.28|4366.28|4366.28|4366.28|4366.03|4366.03|0
1641827190000|2022-01-10 15:06:30|4366.9|4366.9|4367.6|4367.6|4367.6|4367.6|4366.9|4366.9|0
1641827200000|2022-01-10 15:06:40|4367.91|4367.91|4368.25|4368.25|4368.25|4368.25|4367.91|4367.91|0
1641827210000|2022-01-10 15:06:50|4368.87|4368.87|4368.19|4368.19|4368.87|4368.87|4368.19|4368.19|0
1641827220000|2022-01-10 15:07:00|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|0
1641827230000|2022-01-10 15:07:10|4368.31|4368.31|4368.28|4368.28|4368.46|4368.46|4368.19|4368.19|0
1641827240000|2022-01-10 15:07:20|4368.4|4368.4|4367.56|4367.56|4368.4|4368.4|4367.56|4367.56|0
1641827250000|2022-01-10 15:07:30|4367.51|4367.51|4367.93|4367.93|4367.93|4367.93|4367.51|4367.51|0
1641827260000|2022-01-10 15:07:40|4368.05|4368.05|4368.62|4368.62|4368.93|4368.93|4368|4368|0
1641827270000|2022-01-10 15:07:50|4368.31|4368.31|4368.37|4368.37|4368.37|4368.37|4368.31|4368.31|0
1641827280000|2022-01-10 15:08:00|4368.31|4368.31|4368.93|4368.93|4368.93|4368.93|4368.31|4368.31|0
1641827290000|2022-01-10 15:08:10|4368.62|4368.62|4368.31|4368.31|4368.62|4368.62|4368.31|4368.31|0
1641827300000|2022-01-10 15:08:20|4368.25|4368.25|4367.54|4367.54|4368.25|4368.25|4367.54|4367.54|0
1641827310000|2022-01-10 15:08:30|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|0
1641827320000|2022-01-10 15:08:40|4367.71|4367.71|4368.24|4368.24|4368.24|4368.24|4367.71|4367.71|0
1641827330000|2022-01-10 15:08:50|4368.12|4368.12|4368.49|4368.49|4368.49|4368.49|4368.06|4368.06|0
1641827340000|2022-01-10 15:09:00|4368.61|4368.61|4368.93|4368.93|4368.93|4368.93|4368.5|4368.5|0
1641827350000|2022-01-10 15:09:10|4368.99|4368.99|4368.62|4368.62|4368.99|4368.99|4368.62|4368.62|0
1641827360000|2022-01-10 15:09:20|4368.93|4368.93|4368.98|4368.98|4368.98|4368.98|4368.93|4368.93|0
1641827370000|2022-01-10 15:09:30|4368.36|4368.36|4367.67|4367.67|4368.36|4368.36|4367.65|4367.65|0
1641827380000|2022-01-10 15:09:40|4367.63|4367.63|4367.65|4367.65|4367.65|4367.65|4367.54|4367.54|0
1641827390000|2022-01-10 15:09:50|4367.71|4367.71|4367.5|4367.5|4368.06|4368.06|4367.38|4367.38|0
1641827400000|2022-01-10 15:10:00|4367.38|4367.38|4368.57|4368.57|4368.76|4368.76|4367.38|4367.38|0
1641827410000|2022-01-10 15:10:10|4368.88|4368.88|4369.09|4369.09|4369.09|4369.09|4368.88|4368.88|0
1641827420000|2022-01-10 15:10:20|4369.15|4369.15|4369.15|4369.15|4369.15|4369.15|4369.15|4369.15|0
1641827430000|2022-01-10 15:10:30|4369.46|4369.46|4369.15|4369.15|4369.46|4369.46|4369.15|4369.15|0
1641827440000|2022-01-10 15:10:40|4369.46|4369.46|4369.71|4369.71|4370.35|4370.35|4369.46|4369.46|0
1641827450000|2022-01-10 15:10:50|4370.02|4370.02|4369.75|4369.75|4370.08|4370.08|4369.75|4369.75|0
1641827460000|2022-01-10 15:11:00|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|4369.13|4369.13|0
1641827470000|2022-01-10 15:11:10|4369.34|4369.34|4369.28|4369.28|4369.34|4369.34|4369.28|4369.28|0
1641827480000|2022-01-10 15:11:20|4369.34|4369.34|4369.06|4369.06|4369.34|4369.34|4368.94|4368.94|0
1641827490000|2022-01-10 15:11:30|4369|4369|4369.8|4369.8|4369.8|4369.8|4369|4369|0
1641827500000|2022-01-10 15:11:40|4369.82|4369.82|4369.85|4369.85|4369.92|4369.92|4369.76|4369.76|0
1641827510000|2022-01-10 15:11:50|4370.17|4370.17|4370.17|4370.17|4370.17|4370.17|4370.17|4370.17|0
1641827520000|2022-01-10 15:12:00|4370.48|4370.48|4371.1|4371.1|4371.1|4371.1|4370.48|4370.48|0
1641827530000|2022-01-10 15:12:10|4370.94|4370.94|4371.54|4371.54|4372.03|4372.03|4370.94|4370.94|0
1641827540000|2022-01-10 15:12:20|4371.45|4371.45|4371.46|4371.46|4372.19|4372.19|4370.76|4370.76|0
1641827550000|2022-01-10 15:12:30|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|0
1641827560000|2022-01-10 15:12:40|4371.04|4371.04|4370.67|4370.67|4371.04|4371.04|4370.55|4370.55|0
1641827570000|2022-01-10 15:12:50|4370.82|4370.82|4370.51|4370.51|4370.82|4370.82|4370.51|4370.51|0
1641827580000|2022-01-10 15:13:00|4370.33|4370.33|4368.54|4368.54|4370.33|4370.33|4368.54|4368.54|0
1641827590000|2022-01-10 15:13:10|4368.08|4368.08|4368.08|4368.08|4368.08|4368.08|4367.77|4367.77|0
1641827600000|2022-01-10 15:13:20|4368.39|4368.39|4367.58|4367.58|4368.39|4368.39|4367.58|4367.58|0
1641827610000|2022-01-10 15:13:30|4367.27|4367.27|4366.65|4366.65|4367.27|4367.27|4366.65|4366.65|0
1641827620000|2022-01-10 15:13:40|4366.56|4366.56|4366.15|4366.15|4366.56|4366.56|4366.15|4366.15|0
1641827630000|2022-01-10 15:13:50|4366.31|4366.31|4366.23|4366.23|4366.31|4366.31|4366.23|4366.23|0
1641827640000|2022-01-10 15:14:00|4366.18|4366.18|4365.12|4365.12|4366.18|4366.18|4365.12|4365.12|0
1641827650000|2022-01-10 15:14:10|4365.18|4365.18|4366.03|4366.03|4366.03|4366.03|4364.86|4364.86|0
1641827660000|2022-01-10 15:14:20|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|0
1641827670000|2022-01-10 15:14:30|4366.26|4366.26|4366.42|4366.42|4366.57|4366.57|4366.26|4366.26|0
1641827680000|2022-01-10 15:14:40|4366.51|4366.51|4366.31|4366.31|4366.73|4366.73|4366.31|4366.31|0
1641827690000|2022-01-10 15:14:50|4366.62|4366.62|4365.47|4365.47|4366.62|4366.62|4365.47|4365.47|0
1641827700000|2022-01-10 15:15:00|4365.63|4365.63|4365.38|4365.38|4365.63|4365.63|4365.38|4365.38|0
1641827710000|2022-01-10 15:15:10|4366|4366|4365.11|4365.11|4366.47|4366.47|4365.11|4365.11|0
1641827720000|2022-01-10 15:15:20|4365.06|4365.06|4364.75|4364.75|4365.06|4365.06|4364.73|4364.73|0
1641827730000|2022-01-10 15:15:30|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|0
1641827740000|2022-01-10 15:15:40|4363.89|4363.89|4363.03|4363.03|4363.89|4363.89|4363.03|4363.03|0
1641827750000|2022-01-10 15:15:50|4362.98|4362.98|4363.61|4363.61|4363.61|4363.61|4362.98|4362.98|0
1641827760000|2022-01-10 15:16:00|4364.54|4364.54|4363.97|4363.97|4364.54|4364.54|4363.97|4363.97|0
1641827770000|2022-01-10 15:16:10|4364.07|4364.07|4363.71|4363.71|4364.07|4364.07|4363.71|4363.71|0
1641827780000|2022-01-10 15:16:20|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|0
1641827790000|2022-01-10 15:16:30|4363.58|4363.58|4364.08|4364.08|4364.08|4364.08|4363.58|4363.58|0
1641827810000|2022-01-10 15:16:50|4364.39|4364.39|4364.78|4364.78|4364.78|4364.78|4364.39|4364.39|0
1641827820000|2022-01-10 15:17:00|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|0
1641827830000|2022-01-10 15:17:10|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|0
1641827840000|2022-01-10 15:17:20|4364.49|4364.49|4365.54|4365.54|4365.54|4365.54|4364.49|4364.49|0
1641827850000|2022-01-10 15:17:30|4365.45|4365.45|4365.45|4365.45|4365.45|4365.45|4365.45|4365.45|0
1641827860000|2022-01-10 15:17:40|4365.14|4365.14|4365.38|4365.38|4365.38|4365.38|4365.14|4365.14|0
1641827870000|2022-01-10 15:17:50|4365.22|4365.22|4365.22|4365.22|4365.22|4365.22|4365.22|4365.22|0
1641827880000|2022-01-10 15:18:00|4365.53|4365.53|4365.22|4365.22|4365.53|4365.53|4365.22|4365.22|0
1641827890000|2022-01-10 15:18:10|4365.85|4365.85|4365.69|4365.69|4365.85|4365.85|4365.69|4365.69|0
1641827900000|2022-01-10 15:18:20|4365.67|4365.67|4365.82|4365.82|4365.82|4365.82|4365.67|4365.67|0
1641827910000|2022-01-10 15:18:30|4365.51|4365.51|4364.89|4364.89|4365.51|4365.51|4364.89|4364.89|0
1641827930000|2022-01-10 15:18:50|4365.51|4365.51|4365.6|4365.6|4365.6|4365.6|4365.51|4365.51|0
1641827940000|2022-01-10 15:19:00|4365.45|4365.45|4364.8|4364.8|4365.45|4365.45|4364.8|4364.8|0
1641827950000|2022-01-10 15:19:10|4364.64|4364.64|4363.97|4363.97|4364.64|4364.64|4363.97|4363.97|0
1641827960000|2022-01-10 15:19:20|4364.28|4364.28|4364.13|4364.13|4364.28|4364.28|4364.13|4364.13|0
1641827970000|2022-01-10 15:19:30|4365.06|4365.06|4365|4365|4365.06|4365.06|4365|4365|0
1641827980000|2022-01-10 15:19:40|4364.85|4364.85|4364.35|4364.35|4364.85|4364.85|4363.73|4363.73|0
1641827990000|2022-01-10 15:19:50|4364.2|4364.2|4363.57|4363.57|4364.2|4364.2|4363.57|4363.57|0
1641828000000|2022-01-10 15:20:00|4363.26|4363.26|4362.17|4362.17|4363.26|4363.26|4362.17|4362.17|0
1641828010000|2022-01-10 15:20:10|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|0
1641828020000|2022-01-10 15:20:20|4362.11|4362.11|4361.8|4361.8|4362.11|4362.11|4361.65|4361.65|0
1641828030000|2022-01-10 15:20:30|4361.95|4361.95|4362.07|4362.07|4362.07|4362.07|4361.95|4361.95|0
1641828040000|2022-01-10 15:20:40|4362.17|4362.17|4361.96|4361.96|4362.21|4362.21|4361.9|4361.9|0
1641828050000|2022-01-10 15:20:50|4361.81|4361.81|4361.81|4361.81|4361.81|4361.81|4361.81|4361.81|0
1641828060000|2022-01-10 15:21:00|4361.99|4361.99|4361.94|4361.94|4361.99|4361.99|4361.94|4361.94|0
1641828070000|2022-01-10 15:21:10|4362.25|4362.25|4362.34|4362.34|4362.34|4362.34|4361.72|4361.72|0
1641828080000|2022-01-10 15:21:20|4362.5|4362.5|4362.99|4362.99|4362.99|4362.99|4362.5|4362.5|0
1641828090000|2022-01-10 15:21:30|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|0
1641828100000|2022-01-10 15:21:40|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|0
1641828110000|2022-01-10 15:21:50|4363.22|4363.22|4363.22|4363.22|4363.22|4363.22|4362.91|4362.91|0
1641828120000|2022-01-10 15:22:00|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|0
1641828130000|2022-01-10 15:22:10|4363.27|4363.27|4363.24|4363.24|4363.27|4363.27|4363.24|4363.24|0
1641828140000|2022-01-10 15:22:20|4363.22|4363.22|4362.77|4362.77|4363.22|4363.22|4362.77|4362.77|0
1641828150000|2022-01-10 15:22:30|4363.01|4363.01|4362.85|4362.85|4363.01|4363.01|4362.85|4362.85|0
1641828160000|2022-01-10 15:22:40|4362.83|4362.83|4362.27|4362.27|4362.83|4362.83|4362.11|4362.11|0
1641828170000|2022-01-10 15:22:50|4362.11|4362.11|4361.94|4361.94|4362.11|4362.11|4361.94|4361.94|0
1641828180000|2022-01-10 15:23:00|4362.09|4362.09|4360.75|4360.75|4362.09|4362.09|4360.75|4360.75|0
1641828190000|2022-01-10 15:23:10|4360.73|4360.73|4360.73|4360.73|4360.73|4360.73|4360.73|4360.73|0
1641828200000|2022-01-10 15:23:20|4361.35|4361.35|4361.79|4361.79|4361.79|4361.79|4361.35|4361.35|0
1641828210000|2022-01-10 15:23:30|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|0
1641828220000|2022-01-10 15:23:40|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|0
1641828240000|2022-01-10 15:24:00|4361.64|4361.64|4361.33|4361.33|4361.64|4361.64|4361.33|4361.33|0
1641828250000|2022-01-10 15:24:10|4362.26|4362.26|4361.64|4361.64|4362.26|4362.26|4361.64|4361.64|0
1641828260000|2022-01-10 15:24:20|4361.79|4361.79|4361.77|4361.77|4361.79|4361.79|4361.52|4361.52|0
1641828270000|2022-01-10 15:24:30|4361.7|4361.7|4362.82|4362.82|4362.84|4362.84|4361.7|4361.7|0
1641828280000|2022-01-10 15:24:40|4362.19|4362.19|4361.88|4361.88|4362.22|4362.22|4361.88|4361.88|0
1641828290000|2022-01-10 15:24:50|4361.93|4361.93|4361.16|4361.16|4362.55|4362.55|4360.85|4360.85|0
1641828300000|2022-01-10 15:25:00|4360.85|4360.85|4360.41|4360.41|4360.85|4360.85|4359.92|4359.92|0
1641828310000|2022-01-10 15:25:10|4360.09|4360.09|4360.31|4360.31|4360.4|4360.4|4360.09|4360.09|0
1641828320000|2022-01-10 15:25:20|4360.43|4360.43|4360.61|4360.61|4360.61|4360.61|4360.43|4360.43|0
1641828330000|2022-01-10 15:25:30|4360.67|4360.67|4360.9|4360.9|4361|4361|4360.67|4360.67|0
1641828340000|2022-01-10 15:25:40|4360.75|4360.75|4361.37|4361.37|4361.37|4361.37|4360.75|4360.75|0
1641828350000|2022-01-10 15:25:50|4361.28|4361.28|4361.28|4361.28|4361.28|4361.28|4361.28|4361.28|0
1641828360000|2022-01-10 15:26:00|4361.12|4361.12|4360.78|4360.78|4361.12|4361.12|4360.78|4360.78|0
1641828370000|2022-01-10 15:26:10|4360.47|4360.47|4360.16|4360.16|4360.47|4360.47|4360.16|4360.16|0
1641828380000|2022-01-10 15:26:20|4360.24|4360.24|4360.71|4360.71|4360.71|4360.71|4360.21|4360.21|0
1641828410000|2022-01-10 15:26:50|4360.43|4360.43|4360.62|4360.62|4360.62|4360.62|4360.43|4360.43|0
1641828420000|2022-01-10 15:27:00|4359.99|4359.99|4359.68|4359.68|4359.99|4359.99|4359.68|4359.68|0
1641828430000|2022-01-10 15:27:10|4359.74|4359.74|4360.05|4360.05|4360.05|4360.05|4359.74|4359.74|0
1641828440000|2022-01-10 15:27:20|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|4359.87|4359.87|0
1641828450000|2022-01-10 15:27:30|4359.87|4359.87|4359.87|4359.87|4359.87|4359.87|4359.87|4359.87|0
1641828460000|2022-01-10 15:27:40|4359.85|4359.85|4359.49|4359.49|4359.85|4359.85|4359.49|4359.49|0
1641828470000|2022-01-10 15:27:50|4360.11|4360.11|4360.14|4360.14|4360.14|4360.14|4360.11|4360.11|0
1641828480000|2022-01-10 15:28:00|4359.83|4359.83|4360.72|4360.72|4360.72|4360.72|4359.6|4359.6|0
1641828490000|2022-01-10 15:28:10|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|0
1641828500000|2022-01-10 15:28:20|4361.36|4361.36|4361.55|4361.55|4361.55|4361.55|4361.36|4361.36|0
1641828510000|2022-01-10 15:28:30|4362.17|4362.17|4362.1|4362.1|4362.17|4362.17|4362.08|4362.08|0
1641828520000|2022-01-10 15:28:40|4361.79|4361.79|4361.48|4361.48|4361.79|4361.79|4361.48|4361.48|0
1641828540000|2022-01-10 15:29:00|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|0
1641828550000|2022-01-10 15:29:10|4361.95|4361.95|4362.26|4362.26|4362.26|4362.26|4361.95|4361.95|0
1641828560000|2022-01-10 15:29:20|4361.95|4361.95|4361.37|4361.37|4361.95|4361.95|4361.37|4361.37|0
1641828570000|2022-01-10 15:29:30|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|0
1641828580000|2022-01-10 15:29:40|4360.8|4360.8|4361.14|4361.14|4361.23|4361.23|4360.8|4360.8|0
1641828590000|2022-01-10 15:29:50|4360.83|4360.83|4360.38|4360.38|4360.83|4360.83|4360.38|4360.38|0
1641828600000|2022-01-10 15:30:00|4360.41|4360.41|4360.55|4360.55|4360.72|4360.72|4360.41|4360.41|0
1641828610000|2022-01-10 15:30:10|4360.86|4360.86|4360.7|4360.7|4361.29|4361.29|4360.7|4360.7|0
1641828620000|2022-01-10 15:30:20|4361.01|4361.01|4361.24|4361.24|4361.24|4361.24|4361.01|4361.01|0
1641828630000|2022-01-10 15:30:30|4361.28|4361.28|4361.46|4361.46|4361.46|4361.46|4361.12|4361.12|0
1641828640000|2022-01-10 15:30:40|4361.62|4361.62|4362.15|4362.15|4362.15|4362.15|4361.46|4361.46|0
1641828650000|2022-01-10 15:30:50|4361.99|4361.99|4361.93|4361.93|4362.24|4362.24|4361.93|4361.93|0
1641828660000|2022-01-10 15:31:00|4361.62|4361.62|4361.62|4361.62|4361.62|4361.62|4361.62|4361.62|0
1641828670000|2022-01-10 15:31:10|4362.24|4362.24|4362.53|4362.53|4362.53|4362.53|4362.22|4362.22|0
1641828680000|2022-01-10 15:31:20|4362.71|4362.71|4362.33|4362.33|4362.76|4362.76|4362.33|4362.33|0
1641828690000|2022-01-10 15:31:30|4362.28|4362.28|4362.16|4362.16|4362.46|4362.46|4362.16|4362.16|0
1641828700000|2022-01-10 15:31:40|4362.31|4362.31|4361.13|4361.13|4362.31|4362.31|4361.13|4361.13|0
1641828710000|2022-01-10 15:31:50|4361.07|4361.07|4361.13|4361.13|4361.54|4361.54|4360.92|4360.92|0
1641828720000|2022-01-10 15:32:00|4361.44|4361.44|4361.38|4361.38|4361.44|4361.44|4361.38|4361.38|0
1641828730000|2022-01-10 15:32:10|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|0
1641828740000|2022-01-10 15:32:20|4361.02|4361.02|4361.02|4361.02|4361.02|4361.02|4361|4361|0
1641828750000|2022-01-10 15:32:30|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|0
1641828760000|2022-01-10 15:32:40|4361.35|4361.35|4360.74|4360.74|4361.36|4361.36|4360.74|4360.74|0
1641828770000|2022-01-10 15:32:50|4361.05|4361.05|4361.05|4361.05|4361.05|4361.05|4361.05|4361.05|0
1641828780000|2022-01-10 15:33:00|4360.95|4360.95|4360.64|4360.64|4360.95|4360.95|4360.64|4360.64|0
1641828790000|2022-01-10 15:33:10|4360.59|4360.59|4360.96|4360.96|4361.43|4361.43|4360.59|4360.59|0
1641828800000|2022-01-10 15:33:20|4361.12|4361.12|4361.85|4361.85|4361.89|4361.89|4361.12|4361.12|0
1641828830000|2022-01-10 15:33:50|4361.18|4361.18|4361.27|4361.27|4361.27|4361.27|4361.18|4361.18|0
1641828840000|2022-01-10 15:34:00|4360.8|4360.8|4360.59|4360.59|4360.8|4360.8|4360.59|4360.59|0
1641828860000|2022-01-10 15:34:20|4360.9|4360.9|4360.84|4360.84|4361.52|4361.52|4360.84|4360.84|0
1641828870000|2022-01-10 15:34:30|4361.15|4361.15|4361.15|4361.15|4361.15|4361.15|4361.15|4361.15|0
1641828880000|2022-01-10 15:34:40|4361.13|4361.13|4361.13|4361.13|4361.13|4361.13|4361.13|4361.13|0
1641828890000|2022-01-10 15:34:50|4360.5|4360.5|4360.1|4360.1|4360.5|4360.5|4359.48|4359.48|0
1641828900000|2022-01-10 15:35:00|4359.79|4359.79|4359.17|4359.17|4359.79|4359.79|4358.86|4358.86|0
1641828910000|2022-01-10 15:35:10|4358.86|4358.86|4358.81|4358.81|4358.86|4358.86|4358.81|4358.81|0
1641828920000|2022-01-10 15:35:20|4358.83|4358.83|4358.03|4358.03|4358.83|4358.83|4358.03|4358.03|0
1641828930000|2022-01-10 15:35:30|4357.72|4357.72|4357.25|4357.25|4357.72|4357.72|4356.76|4356.76|0
1641828940000|2022-01-10 15:35:40|4357.31|4357.31|4357.65|4357.65|4357.65|4357.65|4357.25|4357.25|0
1641828950000|2022-01-10 15:35:50|4357.6|4357.6|4357.66|4357.66|4357.97|4357.97|4357.6|4357.6|0
1641828960000|2022-01-10 15:36:00|4358.28|4358.28|4358.24|4358.24|4358.59|4358.59|4357.97|4357.97|0
1641828970000|2022-01-10 15:36:10|4358.36|4358.36|4357.89|4357.89|4358.36|4358.36|4357.89|4357.89|0
1641828980000|2022-01-10 15:36:20|4358.52|4358.52|4357.3|4357.3|4358.52|4358.52|4357.3|4357.3|0
1641828990000|2022-01-10 15:36:30|4357.36|4357.36|4355.99|4355.99|4357.36|4357.36|4355.49|4355.49|0
1641829000000|2022-01-10 15:36:40|4355.93|4355.93|4356.42|4356.42|4356.48|4356.48|4355.93|4355.93|0
1641829010000|2022-01-10 15:36:50|4356.48|4356.48|4356.18|4356.18|4356.49|4356.49|4356.18|4356.18|0
1641829020000|2022-01-10 15:37:00|4356.49|4356.49|4357.08|4357.08|4357.08|4357.08|4356.43|4356.43|0
1641829030000|2022-01-10 15:37:10|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|0
1641829040000|2022-01-10 15:37:20|4357.08|4357.08|4356.31|4356.31|4357.08|4357.08|4356.31|4356.31|0
1641829050000|2022-01-10 15:37:30|4356.37|4356.37|4356.16|4356.16|4356.37|4356.37|4356.16|4356.16|0
1641829060000|2022-01-10 15:37:40|4356.04|4356.04|4356.04|4356.04|4356.04|4356.04|4356.04|4356.04|0
1641829070000|2022-01-10 15:37:50|4356.2|4356.2|4356.14|4356.14|4356.2|4356.2|4356.14|4356.14|0
1641829080000|2022-01-10 15:38:00|4356.09|4356.09|4356.24|4356.24|4356.24|4356.24|4356.09|4356.09|0
1641829090000|2022-01-10 15:38:10|4356.22|4356.22|4356.53|4356.53|4356.84|4356.84|4356.22|4356.22|0
1641829100000|2022-01-10 15:38:20|4357.15|4357.15|4357|4357|4357.15|4357.15|4357|4357|0
1641829110000|2022-01-10 15:38:30|4357.62|4357.62|4357.62|4357.62|4357.62|4357.62|4357.62|4357.62|0
1641829120000|2022-01-10 15:38:40|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|0
1641829140000|2022-01-10 15:39:00|4357.51|4357.51|4358.43|4358.43|4358.43|4358.43|4357.51|4357.51|0
1641829150000|2022-01-10 15:39:10|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|0
1641829160000|2022-01-10 15:39:20|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|0
1641829170000|2022-01-10 15:39:30|4358.43|4358.43|4358.12|4358.12|4358.43|4358.43|4358.12|4358.12|0
1641829190000|2022-01-10 15:39:50|4358.06|4358.06|4357.6|4357.6|4358.06|4358.06|4357.6|4357.6|0
1641829200000|2022-01-10 15:40:00|4357.91|4357.91|4357.52|4357.52|4357.91|4357.91|4357.5|4357.5|0
1641829210000|2022-01-10 15:40:10|4357.84|4357.84|4358.47|4358.47|4358.53|4358.53|4357.84|4357.84|0
1641829220000|2022-01-10 15:40:20|4357.85|4357.85|4357.96|4357.96|4358.58|4358.58|4357.8|4357.8|0
1641829230000|2022-01-10 15:40:30|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|0
1641829240000|2022-01-10 15:40:40|4357.96|4357.96|4357.65|4357.65|4357.96|4357.96|4357.65|4357.65|0
1641829250000|2022-01-10 15:40:50|4357.59|4357.59|4357.65|4357.65|4357.65|4357.65|4357.59|4357.59|0
1641829260000|2022-01-10 15:41:00|4357.62|4357.62|4357.43|4357.43|4357.62|4357.62|4357.43|4357.43|0
1641829270000|2022-01-10 15:41:10|4357.48|4357.48|4356.48|4356.48|4357.51|4357.51|4355.86|4355.86|0
1641829280000|2022-01-10 15:41:20|4356.79|4356.79|4356.11|4356.11|4356.79|4356.79|4355.89|4355.89|0
1641829290000|2022-01-10 15:41:30|4355.95|4355.95|4355.68|4355.68|4356.12|4356.12|4355.68|4355.68|0
1641829300000|2022-01-10 15:41:40|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|0
1641829310000|2022-01-10 15:41:50|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|0
1641829320000|2022-01-10 15:42:00|4356.18|4356.18|4355.99|4355.99|4356.18|4356.18|4355.99|4355.99|0
1641829330000|2022-01-10 15:42:10|4356.08|4356.08|4356.39|4356.39|4356.39|4356.39|4356.08|4356.08|0
1641829360000|2022-01-10 15:42:40|4356.08|4356.08|4355.88|4355.88|4356.08|4356.08|4355.72|4355.72|0
1641829370000|2022-01-10 15:42:50|4355.26|4355.26|4355.26|4355.26|4355.26|4355.26|4355.26|4355.26|0
1641829380000|2022-01-10 15:43:00|4355.19|4355.19|4355.07|4355.07|4355.19|4355.19|4355.07|4355.07|0
1641829390000|2022-01-10 15:43:10|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|0
1641829400000|2022-01-10 15:43:20|4355.07|4355.07|4354.91|4354.91|4355.07|4355.07|4354.91|4354.91|0
1641829410000|2022-01-10 15:43:30|4355.23|4355.23|4355.53|4355.53|4355.53|4355.53|4355.23|4355.23|0
1641829420000|2022-01-10 15:43:40|4355.51|4355.51|4355.36|4355.36|4355.6|4355.6|4355.36|4355.36|0
1641829440000|2022-01-10 15:44:00|4355.44|4355.44|4355.44|4355.44|4355.44|4355.44|4355.44|4355.44|0
1641829450000|2022-01-10 15:44:10|4355.29|4355.29|4355.44|4355.44|4355.44|4355.44|4355.29|4355.29|0
1641829460000|2022-01-10 15:44:20|4355.51|4355.51|4355.32|4355.32|4355.63|4355.63|4355.32|4355.32|0
1641829470000|2022-01-10 15:44:30|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|0
1641829480000|2022-01-10 15:44:40|4355.54|4355.54|4354.92|4354.92|4355.54|4355.54|4354.92|4354.92|0
1641829490000|2022-01-10 15:44:50|4354.76|4354.76|4354.32|4354.32|4354.76|4354.76|4354.3|4354.3|0
1641829500000|2022-01-10 15:45:00|4354.4|4354.4|4354.71|4354.71|4354.71|4354.71|4354.4|4354.4|0
1641829510000|2022-01-10 15:45:10|4354.98|4354.98|4355.48|4355.48|4355.76|4355.76|4354.98|4354.98|0
1641829520000|2022-01-10 15:45:20|4355.79|4355.79|4355.79|4355.79|4355.79|4355.79|4355.64|4355.64|0
1641829530000|2022-01-10 15:45:30|4355.93|4355.93|4356.7|4356.7|4356.7|4356.7|4355.93|4355.93|0
1641829540000|2022-01-10 15:45:40|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|0
1641829550000|2022-01-10 15:45:50|4356.75|4356.75|4355.82|4355.82|4356.9|4356.9|4355.51|4355.51|0
1641829560000|2022-01-10 15:46:00|4356.28|4356.28|4355.23|4355.23|4356.28|4356.28|4355.23|4355.23|0
1641829570000|2022-01-10 15:46:10|4354.77|4354.77|4354.03|4354.03|4355.23|4355.23|4354.03|4354.03|0
1641829580000|2022-01-10 15:46:20|4353.42|4353.42|4354.65|4354.65|4354.65|4354.65|4353.42|4353.42|0
1641829590000|2022-01-10 15:46:30|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|0
1641829600000|2022-01-10 15:46:40|4354.5|4354.5|4354.57|4354.57|4354.57|4354.57|4354.5|4354.5|0
1641829610000|2022-01-10 15:46:50|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|0
1641829620000|2022-01-10 15:47:00|4354.68|4354.68|4354.71|4354.71|4354.71|4354.71|4354.68|4354.68|0
1641829630000|2022-01-10 15:47:10|4354.4|4354.4|4353.53|4353.53|4354.4|4354.4|4353.53|4353.53|0
1641829640000|2022-01-10 15:47:20|4353.22|4353.22|4353.33|4353.33|4353.64|4353.64|4353.02|4353.02|0
1641829650000|2022-01-10 15:47:30|4353.02|4353.02|4353.22|4353.22|4353.22|4353.22|4352.82|4352.82|0
1641829660000|2022-01-10 15:47:40|4353.03|4353.03|4352.72|4352.72|4353.03|4353.03|4352.72|4352.72|0
1641829670000|2022-01-10 15:47:50|4353.03|4353.03|4352.88|4352.88|4353.03|4353.03|4352.72|4352.72|0
1641829680000|2022-01-10 15:48:00|4353.03|4353.03|4353.09|4353.09|4353.09|4353.09|4352.21|4352.21|0
1641829690000|2022-01-10 15:48:10|4353.04|4353.04|4353.34|4353.34|4353.38|4353.38|4352.7|4352.7|0
1641829700000|2022-01-10 15:48:20|4353.5|4353.5|4353.03|4353.03|4353.55|4353.55|4352.93|4352.93|0
1641829710000|2022-01-10 15:48:30|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|0
1641829720000|2022-01-10 15:48:40|4353.04|4353.04|4352.57|4352.57|4353.04|4353.04|4352.41|4352.41|0
1641829730000|2022-01-10 15:48:50|4351.95|4351.95|4351.66|4351.66|4351.99|4351.99|4351.66|4351.66|0
1641829740000|2022-01-10 15:49:00|4351.97|4351.97|4351.75|4351.75|4351.97|4351.97|4351.35|4351.35|0
1641829750000|2022-01-10 15:49:10|4352.06|4352.06|4351.62|4351.62|4352.06|4352.06|4351.51|4351.51|0
1641829760000|2022-01-10 15:49:20|4351.94|4351.94|4352.25|4352.25|4352.25|4352.25|4351.94|4351.94|0
1641829770000|2022-01-10 15:49:30|4351.94|4351.94|4352.43|4352.43|4352.43|4352.43|4351.94|4351.94|0
1641829780000|2022-01-10 15:49:40|4352.12|4352.12|4353.15|4353.15|4353.24|4353.24|4352.12|4352.12|0
1641829800000|2022-01-10 15:50:00|4352.53|4352.53|4351.91|4351.91|4352.53|4352.53|4351.59|4351.59|0
1641829810000|2022-01-10 15:50:10|4351.95|4351.95|4351.79|4351.79|4352.1|4352.1|4351.79|4351.79|0
1641829820000|2022-01-10 15:50:20|4351.63|4351.63|4351.61|4351.61|4351.67|4351.67|4351.61|4351.61|0
1641829830000|2022-01-10 15:50:30|4351.7|4351.7|4351.48|4351.48|4351.7|4351.7|4351.39|4351.39|0
1641829840000|2022-01-10 15:50:40|4351.67|4351.67|4351.67|4351.67|4351.67|4351.67|4351.67|4351.67|0
1641829850000|2022-01-10 15:50:50|4351.82|4351.82|4351.82|4351.82|4351.82|4351.82|4351.82|4351.82|0
1641829860000|2022-01-10 15:51:00|4351.98|4351.98|4351.86|4351.86|4351.98|4351.98|4351.86|4351.86|0
1641829870000|2022-01-10 15:51:10|4352.17|4352.17|4352.64|4352.64|4352.64|4352.64|4351.86|4351.86|0
1641829880000|2022-01-10 15:51:20|4352.69|4352.69|4352.71|4352.71|4352.71|4352.71|4352.69|4352.69|0
1641829890000|2022-01-10 15:51:30|4352.87|4352.87|4352.92|4352.92|4352.92|4352.92|4352.87|4352.87|0
1641829900000|2022-01-10 15:51:40|4353.08|4353.08|4353.54|4353.54|4353.54|4353.54|4353.08|4353.08|0
1641829910000|2022-01-10 15:51:50|4353.59|4353.59|4354.09|4354.09|4354.09|4354.09|4353.59|4353.59|0
1641829920000|2022-01-10 15:52:00|4354.24|4354.24|4354.55|4354.55|4354.71|4354.71|4354.24|4354.24|0
1641829930000|2022-01-10 15:52:10|4355.17|4355.17|4355.58|4355.58|4355.89|4355.89|4355.17|4355.17|0
1641829940000|2022-01-10 15:52:20|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|0
1641829950000|2022-01-10 15:52:30|4355.17|4355.17|4354.63|4354.63|4355.17|4355.17|4354.63|4354.63|0
1641829980000|2022-01-10 15:53:00|4354.65|4354.65|4355.18|4355.18|4355.18|4355.18|4354.55|4354.55|0
1641829990000|2022-01-10 15:53:10|4355.33|4355.33|4356.36|4356.36|4356.36|4356.36|4355.33|4355.33|0
1641830000000|2022-01-10 15:53:20|4356.04|4356.04|4355.73|4355.73|4356.04|4356.04|4355.73|4355.73|0
1641830010000|2022-01-10 15:53:30|4356.04|4356.04|4356.04|4356.04|4356.04|4356.04|4356.04|4356.04|0
1641830020000|2022-01-10 15:53:40|4355.73|4355.73|4355.73|4355.73|4355.73|4355.73|4355.42|4355.42|0
1641830030000|2022-01-10 15:53:50|4355.58|4355.58|4355.03|4355.03|4355.58|4355.58|4354.96|4354.96|0
1641830040000|2022-01-10 15:54:00|4354.73|4354.73|4353.65|4353.65|4354.73|4354.73|4353.65|4353.65|0
1641830050000|2022-01-10 15:54:10|4353.96|4353.96|4354.67|4354.67|4354.67|4354.67|4353.96|4353.96|0
1641830060000|2022-01-10 15:54:20|4354.77|4354.77|4355.63|4355.63|4355.63|4355.63|4354.77|4354.77|0
1641830070000|2022-01-10 15:54:30|4355.82|4355.82|4355.82|4355.82|4355.82|4355.82|4355.51|4355.51|0
1641830080000|2022-01-10 15:54:40|4355.66|4355.66|4355.25|4355.25|4355.66|4355.66|4355.25|4355.25|0
1641830090000|2022-01-10 15:54:50|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|0
1641830100000|2022-01-10 15:55:00|4354.78|4354.78|4354.71|4354.71|4354.78|4354.78|4354.47|4354.47|0
1641830110000|2022-01-10 15:55:10|4355.02|4355.02|4354.71|4354.71|4355.02|4355.02|4354.71|4354.71|0
1641830120000|2022-01-10 15:55:20|4355.02|4355.02|4355.02|4355.02|4355.02|4355.02|4355.02|4355.02|0
1641830130000|2022-01-10 15:55:30|4355.33|4355.33|4356.15|4356.15|4356.15|4356.15|4355.33|4355.33|0
1641830140000|2022-01-10 15:55:40|4356|4356|4356|4356|4356|4356|4356|4356|0
1641830150000|2022-01-10 15:55:50|4355.68|4355.68|4355.51|4355.51|4355.68|4355.68|4355.51|4355.51|0
1641830170000|2022-01-10 15:56:10|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|0
1641830190000|2022-01-10 15:56:30|4354.91|4354.91|4354.91|4354.91|4354.91|4354.91|4354.91|4354.91|0
1641830200000|2022-01-10 15:56:40|4355.37|4355.37|4355.28|4355.28|4355.37|4355.37|4355.28|4355.28|0
1641830210000|2022-01-10 15:56:50|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|0
1641830220000|2022-01-10 15:57:00|4355.01|4355.01|4354.7|4354.7|4355.01|4355.01|4354.7|4354.7|0
1641830230000|2022-01-10 15:57:10|4354.74|4354.74|4355.68|4355.68|4355.68|4355.68|4354.74|4354.74|0
1641830240000|2022-01-10 15:57:20|4355.99|4355.99|4355.52|4355.52|4355.99|4355.99|4355.52|4355.52|0
1641830250000|2022-01-10 15:57:30|4355.58|4355.58|4356.57|4356.57|4356.57|4356.57|4355.58|4355.58|0
1641830260000|2022-01-10 15:57:40|4356.26|4356.26|4356.09|4356.09|4356.41|4356.41|4356.06|4356.06|0
1641830280000|2022-01-10 15:58:00|4356.18|4356.18|4355.6|4355.6|4356.18|4356.18|4355.09|4355.09|0
1641830290000|2022-01-10 15:58:10|4355.69|4355.69|4356|4356|4356|4356|4355.69|4355.69|0
1641830300000|2022-01-10 15:58:20|4356.62|4356.62|4356.31|4356.31|4356.62|4356.62|4356.31|4356.31|0
1641830310000|2022-01-10 15:58:30|4356.93|4356.93|4356.62|4356.62|4357.24|4357.24|4356.62|4356.62|0
1641830340000|2022-01-10 15:59:00|4357.55|4357.55|4356.93|4356.93|4357.55|4357.55|4356.93|4356.93|0
1641830350000|2022-01-10 15:59:10|4356.96|4356.96|4356.98|4356.98|4357.25|4357.25|4356.96|4356.96|0
1641830370000|2022-01-10 15:59:30|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|0
1641830380000|2022-01-10 15:59:40|4356.91|4356.91|4357.01|4357.01|4357.01|4357.01|4356.91|4356.91|0
1641830390000|2022-01-10 15:59:50|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|0
1641830400000|2022-01-10 16:00:00|4356.79|4356.79|4356.39|4356.39|4356.79|4356.79|4356.39|4356.39|0
1641830410000|2022-01-10 16:00:10|4356.07|4356.07|4355.61|4355.61|4356.07|4356.07|4355.61|4355.61|0
1641830420000|2022-01-10 16:00:20|4355.66|4355.66|4354.99|4354.99|4355.68|4355.68|4354.99|4354.99|0
1641830430000|2022-01-10 16:00:30|4354.68|4354.68|4354.99|4354.99|4354.99|4354.99|4354.68|4354.68|0
1641830440000|2022-01-10 16:00:40|4355.3|4355.3|4355.61|4355.61|4355.61|4355.61|4355.15|4355.15|0
1641830450000|2022-01-10 16:00:50|4355.71|4355.71|4356.99|4356.99|4356.99|4356.99|4355.71|4355.71|0
1641830460000|2022-01-10 16:01:00|4357.3|4357.3|4356.64|4356.64|4357.3|4357.3|4356.64|4356.64|0
1641830470000|2022-01-10 16:01:10|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|0
1641830480000|2022-01-10 16:01:20|4356.94|4356.94|4356.94|4356.94|4356.94|4356.94|4356.94|4356.94|0
1641830490000|2022-01-10 16:01:30|4357.41|4357.41|4357.26|4357.26|4357.41|4357.41|4357.26|4357.26|0
1641830500000|2022-01-10 16:01:40|4357.1|4357.1|4356.7|4356.7|4357.1|4357.1|4356.7|4356.7|0
1641830510000|2022-01-10 16:01:50|4356.52|4356.52|4356.52|4356.52|4356.52|4356.52|4356.52|4356.52|0
1641830520000|2022-01-10 16:02:00|4356.43|4356.43|4356.74|4356.74|4356.74|4356.74|4356.43|4356.43|0
1641830540000|2022-01-10 16:02:20|4356.89|4356.89|4356.74|4356.74|4356.89|4356.89|4356.74|4356.74|0
1641830550000|2022-01-10 16:02:30|4356.89|4356.89|4357.2|4357.2|4357.2|4357.2|4356.89|4356.89|0
1641830560000|2022-01-10 16:02:40|4357.3|4357.3|4357.34|4357.34|4357.34|4357.34|4357.3|4357.3|0
1641830570000|2022-01-10 16:02:50|4357.65|4357.65|4357.96|4357.96|4357.96|4357.96|4357.65|4357.65|0
1641830580000|2022-01-10 16:03:00|4358.27|4358.27|4358.42|4358.42|4358.42|4358.42|4358.27|4358.27|0
1641830600000|2022-01-10 16:03:20|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|0
1641830610000|2022-01-10 16:03:30|4359.04|4359.04|4358.97|4358.97|4359.04|4359.04|4358.97|4358.97|0
1641830620000|2022-01-10 16:03:40|4359.28|4359.28|4358.72|4358.72|4359.28|4359.28|4358.68|4358.68|0
1641830640000|2022-01-10 16:04:00|4358.66|4358.66|4358.71|4358.71|4358.71|4358.71|4358.66|4358.66|0
1641830650000|2022-01-10 16:04:10|4358.73|4358.73|4358.89|4358.89|4358.89|4358.89|4358.73|4358.73|0
1641830660000|2022-01-10 16:04:20|4358.91|4358.91|4357.98|4357.98|4358.91|4358.91|4357.98|4357.98|0
1641830680000|2022-01-10 16:04:40|4358.29|4358.29|4358.43|4358.43|4358.43|4358.43|4358.25|4358.25|0
1641830690000|2022-01-10 16:04:50|4358.53|4358.53|4358.68|4358.68|4358.68|4358.68|4358.53|4358.53|0
1641830710000|2022-01-10 16:05:10|4358.77|4358.77|4358.79|4358.79|4358.79|4358.79|4358.77|4358.77|0
1641830740000|2022-01-10 16:05:40|4358.64|4358.64|4358.73|4358.73|4358.73|4358.73|4358.54|4358.54|0
1641830750000|2022-01-10 16:05:50|4358.88|4358.88|4358.92|4358.92|4358.92|4358.92|4358.88|4358.88|0
1641830760000|2022-01-10 16:06:00|4359.08|4359.08|4359.17|4359.17|4359.17|4359.17|4359.08|4359.08|0
1641830770000|2022-01-10 16:06:10|4358.55|4358.55|4358.84|4358.84|4358.84|4358.84|4358.24|4358.24|0
1641830780000|2022-01-10 16:06:20|4358.68|4358.68|4358.68|4358.68|4358.68|4358.68|4358.68|4358.68|0
1641830790000|2022-01-10 16:06:30|4358.84|4358.84|4359.15|4359.15|4359.15|4359.15|4358.84|4358.84|0
1641830800000|2022-01-10 16:06:40|4359.05|4359.05|4359.1|4359.1|4359.1|4359.1|4359.05|4359.05|0
1641830810000|2022-01-10 16:06:50|4359.72|4359.72|4359.72|4359.72|4359.72|4359.72|4359.72|4359.72|0
1641830830000|2022-01-10 16:07:10|4359.69|4359.69|4359.83|4359.83|4360.14|4360.14|4359.51|4359.51|0
1641830840000|2022-01-10 16:07:20|4360.76|4360.76|4360.6|4360.6|4360.76|4360.76|4360.6|4360.6|0
1641830850000|2022-01-10 16:07:30|4360.51|4360.51|4359.85|4359.85|4360.51|4360.51|4359.85|4359.85|0
1641830860000|2022-01-10 16:07:40|4359.89|4359.89|4360.01|4360.01|4360.01|4360.01|4359.89|4359.89|0
1641830870000|2022-01-10 16:07:50|4359.7|4359.7|4359.7|4359.7|4359.7|4359.7|4359.7|4359.7|0
1641830880000|2022-01-10 16:08:00|4359.39|4359.39|4359.2|4359.2|4359.39|4359.39|4359.19|4359.19|0
1641830910000|2022-01-10 16:08:30|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|0
1641830920000|2022-01-10 16:08:40|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|0
1641830930000|2022-01-10 16:08:50|4359.38|4359.38|4359.38|4359.38|4359.38|4359.38|4359.38|4359.38|0
1641830940000|2022-01-10 16:09:00|4359.26|4359.26|4360.82|4360.82|4361.44|4361.44|4359.26|4359.26|0
1641830950000|2022-01-10 16:09:10|4360.97|4360.97|4361.28|4361.28|4361.28|4361.28|4360.97|4360.97|0
1641830960000|2022-01-10 16:09:20|4361.9|4361.9|4361.59|4361.59|4361.9|4361.9|4361.59|4361.59|0
1641830970000|2022-01-10 16:09:30|4361.28|4361.28|4361.9|4361.9|4361.9|4361.9|4361.28|4361.28|0
1641831000000|2022-01-10 16:10:00|4362.02|4362.02|4361.75|4361.75|4362.02|4362.02|4361.71|4361.71|0
1641831020000|2022-01-10 16:10:20|4362.37|4362.37|4362.99|4362.99|4362.99|4362.99|4362.37|4362.37|0
1641831030000|2022-01-10 16:10:30|4363.04|4363.04|4363.13|4363.13|4363.13|4363.13|4363.04|4363.04|0
1641831040000|2022-01-10 16:10:40|4362.82|4362.82|4362.26|4362.26|4362.82|4362.82|4362.2|4362.2|0
1641831050000|2022-01-10 16:10:50|4362.35|4362.35|4362.37|4362.37|4362.37|4362.37|4362.35|4362.35|0
1641831060000|2022-01-10 16:11:00|4362.31|4362.31|4362.62|4362.62|4362.62|4362.62|4362.31|4362.31|0
1641831080000|2022-01-10 16:11:20|4362.93|4362.93|4363.77|4363.77|4363.77|4363.77|4362.93|4362.93|0
1641831090000|2022-01-10 16:11:30|4363.62|4363.62|4363.7|4363.7|4363.7|4363.7|4363.62|4363.62|0
1641831110000|2022-01-10 16:11:50|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|0
1641831120000|2022-01-10 16:12:00|4363.95|4363.95|4364.73|4364.73|4364.73|4364.73|4363.95|4363.95|0
1641831130000|2022-01-10 16:12:10|4365.04|4365.04|4365.04|4365.04|4365.35|4365.35|4365.04|4365.04|0
1641831140000|2022-01-10 16:12:20|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|0
1641831150000|2022-01-10 16:12:30|4364.65|4364.65|4364.83|4364.83|4364.83|4364.83|4364.65|4364.65|0
1641831160000|2022-01-10 16:12:40|4364.95|4364.95|4364.48|4364.48|4364.95|4364.95|4364.48|4364.48|0
1641831180000|2022-01-10 16:13:00|4364.17|4364.17|4363.89|4363.89|4364.2|4364.2|4363.89|4363.89|0
1641831190000|2022-01-10 16:13:10|4363.79|4363.79|4363.42|4363.42|4363.79|4363.79|4363.42|4363.42|0
1641831200000|2022-01-10 16:13:20|4363.27|4363.27|4363.27|4363.27|4363.27|4363.27|4363.27|4363.27|0
1641831210000|2022-01-10 16:13:30|4363.12|4363.12|4362.65|4362.65|4363.12|4363.12|4362.5|4362.5|0
1641831220000|2022-01-10 16:13:40|4362.47|4362.47|4362.47|4362.47|4362.47|4362.47|4362.47|4362.47|0
1641831230000|2022-01-10 16:13:50|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|0
1641831240000|2022-01-10 16:14:00|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|0
1641831250000|2022-01-10 16:14:10|4362.53|4362.53|4361.6|4361.6|4362.59|4362.59|4361.6|4361.6|0
1641831270000|2022-01-10 16:14:30|4361.72|4361.72|4361.79|4361.79|4361.79|4361.79|4361.7|4361.7|0
1641831280000|2022-01-10 16:14:40|4361.64|4361.64|4361.48|4361.48|4361.64|4361.64|4361.48|4361.48|0
1641831290000|2022-01-10 16:14:50|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|0
1641831300000|2022-01-10 16:15:00|4361.48|4361.48|4361.09|4361.09|4361.48|4361.48|4361.09|4361.09|0
1641831310000|2022-01-10 16:15:10|4361.4|4361.4|4361.45|4361.45|4361.45|4361.45|4361.3|4361.3|0
1641831320000|2022-01-10 16:15:20|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|0
1641831330000|2022-01-10 16:15:30|4361.29|4361.29|4360.94|4360.94|4361.29|4361.29|4360.94|4360.94|0
1641831340000|2022-01-10 16:15:40|4360.78|4360.78|4360.16|4360.16|4360.78|4360.78|4360.16|4360.16|0
1641831350000|2022-01-10 16:15:50|4360.78|4360.78|4360.72|4360.72|4360.78|4360.78|4360.32|4360.32|0
1641831360000|2022-01-10 16:16:00|4360.87|4360.87|4361.18|4361.18|4361.18|4361.18|4360.78|4360.78|0
1641831370000|2022-01-10 16:16:10|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|0
1641831390000|2022-01-10 16:16:30|4362.43|4362.43|4362.43|4362.43|4362.43|4362.43|4362.43|4362.43|0
1641831400000|2022-01-10 16:16:40|4362.12|4362.12|4361.8|4361.8|4362.12|4362.12|4361.8|4361.8|0
1641831410000|2022-01-10 16:16:50|4361.9|4361.9|4362.52|4362.52|4362.52|4362.52|4361.9|4361.9|0
1641831420000|2022-01-10 16:17:00|4362.37|4362.37|4362.37|4362.37|4362.37|4362.37|4362.37|4362.37|0
1641831430000|2022-01-10 16:17:10|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|0
1641831440000|2022-01-10 16:17:20|4362.17|4362.17|4362.17|4362.17|4362.17|4362.17|4362.17|4362.17|0
1641831450000|2022-01-10 16:17:30|4362.26|4362.26|4362.26|4362.26|4362.26|4362.26|4362.26|4362.26|0
1641831460000|2022-01-10 16:17:40|4362.08|4362.08|4362.17|4362.17|4362.17|4362.17|4362.08|4362.08|0
1641831470000|2022-01-10 16:17:50|4362.79|4362.79|4362.48|4362.48|4362.95|4362.95|4362.48|4362.48|0
1641831480000|2022-01-10 16:18:00|4362.39|4362.39|4362.88|4362.88|4363.2|4363.2|4362.39|4362.39|0
1641831490000|2022-01-10 16:18:10|4363.04|4363.04|4362.26|4362.26|4363.04|4363.04|4362.11|4362.11|0
1641831510000|2022-01-10 16:18:30|4362.57|4362.57|4361.95|4361.95|4362.57|4362.57|4361.95|4361.95|0
1641831530000|2022-01-10 16:18:50|4361.93|4361.93|4361.38|4361.38|4362.31|4362.31|4361.38|4361.38|0
1641831550000|2022-01-10 16:19:10|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|0
1641831570000|2022-01-10 16:19:30|4362|4362|4362|4362|4362.06|4362.06|4362|4362|0
1641831580000|2022-01-10 16:19:40|4362.1|4362.1|4363.01|4363.01|4363.01|4363.01|4362.1|4362.1|0
1641831590000|2022-01-10 16:19:50|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|0
1641831600000|2022-01-10 16:20:00|4363.01|4363.01|4362.92|4362.92|4363.01|4363.01|4362.61|4362.61|0
1641831610000|2022-01-10 16:20:10|4363.54|4363.54|4363.54|4363.54|4363.54|4363.54|4363.54|4363.54|0
1641831620000|2022-01-10 16:20:20|4363.58|4363.58|4363.05|4363.05|4363.68|4363.68|4363.05|4363.05|0
1641831630000|2022-01-10 16:20:30|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|0
1641831640000|2022-01-10 16:20:40|4363.08|4363.08|4363.06|4363.06|4363.08|4363.08|4363.06|4363.06|0
1641831650000|2022-01-10 16:20:50|4363.99|4363.99|4363.99|4363.99|4363.99|4363.99|4363.99|4363.99|0
1641831660000|2022-01-10 16:21:00|4364.3|4364.3|4364.06|4364.06|4364.3|4364.3|4363.99|4363.99|0
1641831670000|2022-01-10 16:21:10|4364.11|4364.11|4363.79|4363.79|4364.11|4364.11|4363.79|4363.79|0
1641831680000|2022-01-10 16:21:20|4363.64|4363.64|4363.33|4363.33|4363.64|4363.64|4363.33|4363.33|0
1641831690000|2022-01-10 16:21:30|4363.48|4363.48|4363.79|4363.79|4363.79|4363.79|4363.48|4363.48|0
1641831700000|2022-01-10 16:21:40|4363.95|4363.95|4363.95|4363.95|4363.95|4363.95|4363.95|4363.95|0
1641831710000|2022-01-10 16:21:50|4363.97|4363.97|4363.97|4363.97|4363.97|4363.97|4363.97|4363.97|0
1641831720000|2022-01-10 16:22:00|4364.6|4364.6|4364.28|4364.28|4364.6|4364.6|4364.28|4364.28|0
1641831730000|2022-01-10 16:22:10|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|0
1641831740000|2022-01-10 16:22:20|4364.28|4364.28|4364.42|4364.42|4364.42|4364.42|4364.24|4364.24|0
1641831750000|2022-01-10 16:22:30|4364.27|4364.27|4364.27|4364.27|4364.27|4364.27|4364.27|4364.27|0
1641831760000|2022-01-10 16:22:40|4364.5|4364.5|4364.56|4364.56|4364.56|4364.56|4364.5|4364.5|0
1641831780000|2022-01-10 16:23:00|4364.72|4364.72|4364.81|4364.81|4364.81|4364.81|4364.72|4364.72|0
1641831790000|2022-01-10 16:23:10|4364.96|4364.96|4364.81|4364.81|4364.96|4364.96|4364.81|4364.81|0
1641831800000|2022-01-10 16:23:20|4365.12|4365.12|4365.55|4365.55|4365.57|4365.57|4365.12|4365.12|0
1641831810000|2022-01-10 16:23:30|4365.43|4365.43|4365.74|4365.74|4365.74|4365.74|4365.43|4365.43|0
1641831820000|2022-01-10 16:23:40|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|0
1641831830000|2022-01-10 16:23:50|4365.55|4365.55|4365.59|4365.59|4365.59|4365.59|4365.55|4365.55|0
1641831840000|2022-01-10 16:24:00|4365.47|4365.47|4365.72|4365.72|4365.72|4365.72|4365.41|4365.41|0
1641831850000|2022-01-10 16:24:10|4366.03|4366.03|4366.18|4366.18|4366.33|4366.33|4366.03|4366.03|0
1641831870000|2022-01-10 16:24:30|4366.09|4366.09|4365.99|4365.99|4366.09|4366.09|4365.99|4365.99|0
1641831880000|2022-01-10 16:24:40|4365.97|4365.97|4365.69|4365.69|4366.09|4366.09|4365.69|4365.69|0
1641831890000|2022-01-10 16:24:50|4365.64|4365.64|4365.96|4365.96|4365.96|4365.96|4365.64|4365.64|0
1641831900000|2022-01-10 16:25:00|4366.58|4366.58|4368.71|4368.71|4368.71|4368.71|4366.58|4366.58|0
1641831910000|2022-01-10 16:25:10|4368.73|4368.73|4368.84|4368.84|4368.9|4368.9|4368.64|4368.64|0
1641831920000|2022-01-10 16:25:20|4369.02|4369.02|4369.46|4369.46|4369.46|4369.46|4368.84|4368.84|0
1641831930000|2022-01-10 16:25:30|4369.61|4369.61|4368.77|4368.77|4369.93|4369.93|4368.71|4368.71|0
1641831940000|2022-01-10 16:25:40|4368.82|4368.82|4369.04|4369.04|4369.45|4369.45|4368.82|4368.82|0
1641831950000|2022-01-10 16:25:50|4369.02|4369.02|4369.04|4369.04|4369.04|4369.04|4368.93|4368.93|0
1641831960000|2022-01-10 16:26:00|4369.35|4369.35|4369.6|4369.6|4369.6|4369.6|4369.35|4369.35|0
1641831970000|2022-01-10 16:26:10|4369.51|4369.51|4369.04|4369.04|4369.51|4369.51|4369.04|4369.04|0
1641831980000|2022-01-10 16:26:20|4368.89|4368.89|4369.24|4369.24|4369.24|4369.24|4368.83|4368.83|0
1641831990000|2022-01-10 16:26:30|4369.55|4369.55|4369.55|4369.55|4369.55|4369.55|4369.55|4369.55|0
1641832000000|2022-01-10 16:26:40|4369.24|4369.24|4369.3|4369.3|4369.3|4369.3|4369.24|4369.24|0
1641832010000|2022-01-10 16:26:50|4369.41|4369.41|4369.92|4369.92|4370.04|4370.04|4369.41|4369.41|0
1641832020000|2022-01-10 16:27:00|4370.01|4370.01|4370.01|4370.01|4370.01|4370.01|4370.01|4370.01|0
1641832030000|2022-01-10 16:27:10|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|0
1641832040000|2022-01-10 16:27:20|4370.5|4370.5|4369.88|4369.88|4370.5|4370.5|4369.76|4369.76|0
1641832050000|2022-01-10 16:27:30|4369.79|4369.79|4369.42|4369.42|4369.79|4369.79|4369.42|4369.42|0
1641832060000|2022-01-10 16:27:40|4369.45|4369.45|4369.79|4369.79|4369.79|4369.79|4369.45|4369.45|0
1641832070000|2022-01-10 16:27:50|4369.75|4369.75|4369.8|4369.8|4369.86|4369.86|4369.69|4369.69|0
1641832080000|2022-01-10 16:28:00|4370.12|4370.12|4369.5|4369.5|4370.23|4370.23|4369.5|4369.5|0
1641832090000|2022-01-10 16:28:10|4369.41|4369.41|4369.45|4369.45|4369.66|4369.66|4369.41|4369.41|0
1641832100000|2022-01-10 16:28:20|4370.07|4370.07|4370.47|4370.47|4370.47|4370.47|4370.07|4370.07|0
1641832110000|2022-01-10 16:28:30|4370.59|4370.59|4370.37|4370.37|4370.59|4370.59|4370.28|4370.28|0
1641832130000|2022-01-10 16:28:50|4370.53|4370.53|4370.96|4370.96|4370.96|4370.96|4370.53|4370.53|0
1641832140000|2022-01-10 16:29:00|4370.65|4370.65|4370.53|4370.53|4370.98|4370.98|4370.38|4370.38|0
1641832150000|2022-01-10 16:29:10|4370.59|4370.59|4370.73|4370.73|4370.73|4370.73|4370.44|4370.44|0
1641832160000|2022-01-10 16:29:20|4371.36|4371.36|4370.42|4370.42|4371.36|4371.36|4370.42|4370.42|0
1641832170000|2022-01-10 16:29:30|4369.8|4369.8|4370.78|4370.78|4370.87|4370.87|4369.8|4369.8|0
1641832180000|2022-01-10 16:29:40|4370.73|4370.73|4369.58|4369.58|4370.75|4370.75|4369.58|4369.58|0
1641832190000|2022-01-10 16:29:50|4369.63|4369.63|4372.56|4372.56|4372.56|4372.56|4369.43|4369.43|0
1641888900000|2022-01-11 08:15:00|4355.38|4355.38|4358.09|4358.09|4358.33|4358.33|4355.26|4355.26|0
1641888910000|2022-01-11 08:15:10|4358.18|4358.18|4356.6|4356.6|4358.18|4358.18|4356.6|4356.6|0
1641888920000|2022-01-11 08:15:20|4355.36|4355.36|4355.33|4355.33|4355.36|4355.36|4354.42|4354.42|0
1641888930000|2022-01-11 08:15:30|4355.39|4355.39|4355.75|4355.75|4355.75|4355.75|4355.2|4355.2|0
1641888940000|2022-01-11 08:15:40|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|0
1641888950000|2022-01-11 08:15:50|4355.99|4355.99|4355.4|4355.4|4356.08|4356.08|4355.4|4355.4|0
1641888960000|2022-01-11 08:16:00|4355.28|4355.28|4354.99|4354.99|4355.28|4355.28|4354.99|4354.99|0
1641888970000|2022-01-11 08:16:10|4355.08|4355.08|4355.08|4355.08|4355.08|4355.08|4355.08|4355.08|0
1641888980000|2022-01-11 08:16:20|4354.99|4354.99|4354.89|4354.89|4354.99|4354.99|4354.89|4354.89|0
1641888990000|2022-01-11 08:16:30|4354.8|4354.8|4355.06|4355.06|4355.06|4355.06|4354.66|4354.66|0
1641889000000|2022-01-11 08:16:40|4354.44|4354.44|4353.71|4353.71|4354.44|4354.44|4353.71|4353.71|0
1641889010000|2022-01-11 08:16:50|4353.09|4353.09|4352.53|4352.53|4353.09|4353.09|4352.53|4352.53|0
1641889020000|2022-01-11 08:17:00|4351.91|4351.91|4353.14|4353.14|4353.46|4353.46|4351.91|4351.91|0
1641889030000|2022-01-11 08:17:10|4353.46|4353.46|4354.25|4354.25|4354.43|4354.43|4353.46|4353.46|0
1641889040000|2022-01-11 08:17:20|4354.31|4354.31|4354.24|4354.24|4354.37|4354.37|4353.94|4353.94|0
1641889050000|2022-01-11 08:17:30|4354.17|4354.17|4355.04|4355.04|4355.04|4355.04|4354.17|4354.17|0
1641889060000|2022-01-11 08:17:40|4355.72|4355.72|4354.88|4354.88|4355.81|4355.81|4354.88|4354.88|0
1641889070000|2022-01-11 08:17:50|4354.79|4354.79|4353.49|4353.49|4354.79|4354.79|4353.43|4353.43|0
1641889080000|2022-01-11 08:18:00|4353.4|4353.4|4354.79|4354.79|4354.79|4354.79|4353.4|4353.4|0
1641889090000|2022-01-11 08:18:10|4354.48|4354.48|4354.08|4354.08|4354.48|4354.48|4354.08|4354.08|0
1641889100000|2022-01-11 08:18:20|4353.78|4353.78|4353.79|4353.79|4353.98|4353.98|4353.67|4353.67|0
1641889110000|2022-01-11 08:18:30|4354.72|4354.72|4354.88|4354.88|4354.88|4354.88|4354.72|4354.72|0
1641889120000|2022-01-11 08:18:40|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|0
1641889130000|2022-01-11 08:18:50|4354.13|4354.13|4353.64|4353.64|4354.13|4354.13|4353.64|4353.64|0
1641889140000|2022-01-11 08:19:00|4353.79|4353.79|4354.72|4354.72|4354.72|4354.72|4353.79|4353.79|0
1641889150000|2022-01-11 08:19:10|4354.88|4354.88|4355.19|4355.19|4356.12|4356.12|4354.88|4354.88|0
1641889160000|2022-01-11 08:19:20|4355.1|4355.1|4355|4355|4355.19|4355.19|4354.91|4354.91|0
1641889170000|2022-01-11 08:19:30|4355.1|4355.1|4355.1|4355.1|4355.1|4355.1|4355.1|4355.1|0
1641889180000|2022-01-11 08:19:40|4354.16|4354.16|4354.16|4354.16|4354.79|4354.79|4354.16|4354.16|0
1641889190000|2022-01-11 08:19:50|4354.79|4354.79|4354.78|4354.78|4355.09|4355.09|4354.47|4354.47|0
1641889200000|2022-01-11 08:20:00|4355.09|4355.09|4353.8|4353.8|4355.26|4355.26|4353.8|4353.8|0
1641889210000|2022-01-11 08:20:10|4354.11|4354.11|4353.65|4353.65|4354.11|4354.11|4353.65|4353.65|0
1641889230000|2022-01-11 08:20:30|4353.49|4353.49|4353.65|4353.65|4353.65|4353.65|4353.31|4353.31|0
1641889240000|2022-01-11 08:20:40|4353.96|4353.96|4353.65|4353.65|4354.27|4354.27|4353.65|4353.65|0
1641889250000|2022-01-11 08:20:50|4353.96|4353.96|4354.17|4354.17|4354.17|4354.17|4353.96|4353.96|0
1641889260000|2022-01-11 08:21:00|4354.49|4354.49|4356.35|4356.35|4356.35|4356.35|4354.33|4354.33|0
1641889270000|2022-01-11 08:21:10|4356.2|4356.2|4355.45|4355.45|4356.66|4356.66|4355.35|4355.35|0
1641889280000|2022-01-11 08:21:20|4356.14|4356.14|4356.1|4356.1|4356.72|4356.72|4356.1|4356.1|0
1641889300000|2022-01-11 08:21:40|4356.26|4356.26|4356.14|4356.14|4356.26|4356.26|4356.14|4356.14|0
1641889310000|2022-01-11 08:21:50|4355.9|4355.9|4355.9|4355.9|4355.9|4355.9|4355.9|4355.9|0
1641889320000|2022-01-11 08:22:00|4355.73|4355.73|4355.12|4355.12|4355.73|4355.73|4355.12|4355.12|0
1641889330000|2022-01-11 08:22:10|4354.81|4354.81|4354.63|4354.63|4354.81|4354.81|4354.63|4354.63|0
1641889340000|2022-01-11 08:22:20|4354.82|4354.82|4355.9|4355.9|4355.9|4355.9|4354.82|4354.82|0
1641889350000|2022-01-11 08:22:30|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|0
1641889370000|2022-01-11 08:22:50|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|0
1641889380000|2022-01-11 08:23:00|4356.06|4356.06|4355.28|4355.28|4356.06|4356.06|4355.28|4355.28|0
1641889390000|2022-01-11 08:23:10|4355.33|4355.33|4355.19|4355.19|4355.81|4355.81|4355.19|4355.19|0
1641889400000|2022-01-11 08:23:20|4355.5|4355.5|4355.46|4355.46|4355.5|4355.5|4355.46|4355.46|0
1641889410000|2022-01-11 08:23:30|4355.61|4355.61|4354.84|4354.84|4355.77|4355.77|4354.84|4354.84|0
1641889420000|2022-01-11 08:23:40|4354.78|4354.78|4354.68|4354.68|4354.78|4354.78|4354.4|4354.4|0
1641889430000|2022-01-11 08:23:50|4354.86|4354.86|4353.31|4353.31|4354.86|4354.86|4353.31|4353.31|0
1641889440000|2022-01-11 08:24:00|4353|4353|4352.84|4352.84|4353|4353|4352.84|4352.84|0
1641889460000|2022-01-11 08:24:20|4351.91|4351.91|4351.51|4351.51|4352.01|4352.01|4351.39|4351.39|0
1641889470000|2022-01-11 08:24:30|4351.2|4351.2|4351.05|4351.05|4351.51|4351.51|4351.05|4351.05|0
1641889480000|2022-01-11 08:24:40|4351.36|4351.36|4350.92|4350.92|4351.54|4351.54|4350.92|4350.92|0
1641889490000|2022-01-11 08:24:50|4350.74|4350.74|4349.47|4349.47|4350.74|4350.74|4349.47|4349.47|0
1641889500000|2022-01-11 08:25:00|4348.79|4348.79|4348.78|4348.78|4349.02|4349.02|4348.32|4348.32|0
1641889510000|2022-01-11 08:25:10|4348.51|4348.51|4349.07|4349.07|4349.07|4349.07|4348.44|4348.44|0
1641889520000|2022-01-11 08:25:20|4348.76|4348.76|4349|4349|4349.16|4349.16|4348.66|4348.66|0
1641889530000|2022-01-11 08:25:30|4348.88|4348.88|4348.88|4348.88|4348.88|4348.88|4348.88|4348.88|0
1641889540000|2022-01-11 08:25:40|4349.07|4349.07|4349.07|4349.07|4349.07|4349.07|4349.07|4349.07|0
1641889550000|2022-01-11 08:25:50|4348.86|4348.86|4346.59|4346.59|4348.86|4348.86|4346.59|4346.59|0
1641889560000|2022-01-11 08:26:00|4346.28|4346.28|4346.37|4346.37|4346.37|4346.37|4346.12|4346.12|0
1641889570000|2022-01-11 08:26:10|4346.68|4346.68|4347.14|4347.14|4347.3|4347.3|4346.68|4346.68|0
1641889590000|2022-01-11 08:26:30|4347.05|4347.05|4348.42|4348.42|4348.6|4348.6|4347.05|4347.05|0
1641889600000|2022-01-11 08:26:40|4348.3|4348.3|4348.71|4348.71|4349.48|4349.48|4348.3|4348.3|0
1641889610000|2022-01-11 08:26:50|4348.4|4348.4|4348.09|4348.09|4348.4|4348.4|4348.09|4348.09|0
1641889620000|2022-01-11 08:27:00|4348.24|4348.24|4348.22|4348.22|4348.34|4348.34|4348.22|4348.22|0
1641889630000|2022-01-11 08:27:10|4348.37|4348.37|4347.91|4347.91|4348.37|4348.37|4347.91|4347.91|0
1641889640000|2022-01-11 08:27:20|4348.07|4348.07|4347.76|4347.76|4348.38|4348.38|4347.76|4347.76|0
1641889650000|2022-01-11 08:27:30|4347.6|4347.6|4346.98|4346.98|4347.6|4347.6|4346.98|4346.98|0
1641889660000|2022-01-11 08:27:40|4347.29|4347.29|4345.62|4345.62|4347.29|4347.29|4345.3|4345.3|0
1641889670000|2022-01-11 08:27:50|4345.44|4345.44|4345|4345|4345.5|4345.5|4344.69|4344.69|0
1641889680000|2022-01-11 08:28:00|4344.57|4344.57|4344.41|4344.41|4344.57|4344.57|4344.26|4344.26|0
1641889690000|2022-01-11 08:28:10|4344.26|4344.26|4344.2|4344.2|4344.26|4344.26|4344.2|4344.2|0
1641889700000|2022-01-11 08:28:20|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|0
1641889710000|2022-01-11 08:28:30|4344.66|4344.66|4344.97|4344.97|4345.29|4345.29|4344.35|4344.35|0
1641889720000|2022-01-11 08:28:40|4344.88|4344.88|4345.07|4345.07|4345.07|4345.07|4344.88|4344.88|0
1641889730000|2022-01-11 08:28:50|4345.38|4345.38|4344.76|4344.76|4345.69|4345.69|4344.76|4344.76|0
1641889740000|2022-01-11 08:29:00|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|0
1641889750000|2022-01-11 08:29:10|4345.26|4345.26|4345.73|4345.73|4345.89|4345.89|4345.18|4345.18|0
1641889760000|2022-01-11 08:29:20|4345.82|4345.82|4346.67|4346.67|4346.84|4346.84|4345.82|4345.82|0
1641889770000|2022-01-11 08:29:30|4346.62|4346.62|4346.64|4346.64|4346.67|4346.67|4346.62|4346.62|0
1641889780000|2022-01-11 08:29:40|4346.49|4346.49|4346.49|4346.49|4346.68|4346.68|4346.49|4346.49|0
1641889800000|2022-01-11 08:30:00|4346.24|4346.24|4342.91|4342.91|4346.24|4346.24|4342.91|4342.91|0
1641889810000|2022-01-11 08:30:10|4343.22|4343.22|4341.36|4341.36|4343.22|4343.22|4341.36|4341.36|0
1641889820000|2022-01-11 08:30:20|4341.98|4341.98|4342.6|4342.6|4342.6|4342.6|4341.52|4341.52|0
1641889830000|2022-01-11 08:30:30|4342.29|4342.29|4341.18|4341.18|4342.29|4342.29|4341.12|4341.12|0
1641889850000|2022-01-11 08:30:50|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|0
1641889860000|2022-01-11 08:31:00|4341.02|4341.02|4341.02|4341.02|4341.02|4341.02|4341.02|4341.02|0
1641889870000|2022-01-11 08:31:10|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|4340.87|4340.87|0
1641889880000|2022-01-11 08:31:20|4341.24|4341.24|4342.17|4342.17|4342.17|4342.17|4341.03|4341.03|0
1641889890000|2022-01-11 08:31:30|4342.48|4342.48|4341.88|4341.88|4342.79|4342.79|4341.82|4341.82|0
1641889900000|2022-01-11 08:31:40|4341.95|4341.95|4340.59|4340.59|4341.95|4341.95|4340.59|4340.59|0
1641889910000|2022-01-11 08:31:50|4340.28|4340.28|4340.16|4340.16|4340.43|4340.43|4340.13|4340.13|0
1641889920000|2022-01-11 08:32:00|4340.26|4340.26|4339.93|4339.93|4340.26|4340.26|4339.93|4339.93|0
1641889930000|2022-01-11 08:32:10|4340.03|4340.03|4341.43|4341.43|4341.43|4341.43|4340.03|4340.03|0
1641889940000|2022-01-11 08:32:20|4341.33|4341.33|4342.2|4342.2|4342.51|4342.51|4340.65|4340.65|0
1641889960000|2022-01-11 08:32:40|4342.04|4342.04|4339.56|4339.56|4342.04|4342.04|4339.56|4339.56|0
1641889970000|2022-01-11 08:32:50|4340.02|4340.02|4339.46|4339.46|4340.02|4340.02|4339.46|4339.46|0
1641889980000|2022-01-11 08:33:00|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|0
1641889990000|2022-01-11 08:33:10|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|0
1641890000000|2022-01-11 08:33:20|4340.26|4340.26|4340.57|4340.57|4340.57|4340.57|4340.26|4340.26|0
1641890010000|2022-01-11 08:33:30|4340.26|4340.26|4339.83|4339.83|4340.26|4340.26|4339.74|4339.74|0
1641890020000|2022-01-11 08:33:40|4339.68|4339.68|4339.18|4339.18|4339.68|4339.68|4339.06|4339.06|0
1641890040000|2022-01-11 08:34:00|4339.49|4339.49|4340.11|4340.11|4340.11|4340.11|4339.49|4339.49|0
1641890050000|2022-01-11 08:34:10|4339.99|4339.99|4339.58|4339.58|4339.99|4339.99|4339.43|4339.43|0
1641890060000|2022-01-11 08:34:20|4339.18|4339.18|4339.64|4339.64|4339.64|4339.64|4339.05|4339.05|0
1641890070000|2022-01-11 08:34:30|4339.8|4339.8|4340.13|4340.13|4340.91|4340.91|4339.8|4339.8|0
1641890080000|2022-01-11 08:34:40|4340.04|4340.04|4339.04|4339.04|4340.19|4340.19|4338.95|4338.95|0
1641890090000|2022-01-11 08:34:50|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|0
1641890100000|2022-01-11 08:35:00|4339.67|4339.67|4338.82|4338.82|4339.67|4339.67|4338.73|4338.73|0
1641890110000|2022-01-11 08:35:10|4338.36|4338.36|4338.4|4338.4|4338.4|4338.4|4338.04|4338.04|0
1641890120000|2022-01-11 08:35:20|4338.71|4338.71|4338.12|4338.12|4339.02|4339.02|4337.97|4337.97|0
1641890130000|2022-01-11 08:35:30|4337.94|4337.94|4338.03|4338.03|4338.03|4338.03|4337.94|4337.94|0
1641890140000|2022-01-11 08:35:40|4338.34|4338.34|4339.68|4339.68|4340.3|4340.3|4338.34|4338.34|0
1641890150000|2022-01-11 08:35:50|4339.83|4339.83|4338.48|4338.48|4339.83|4339.83|4338.48|4338.48|0
1641890160000|2022-01-11 08:36:00|4338.33|4338.33|4337.67|4337.67|4338.33|4338.33|4337.3|4337.3|0
1641890170000|2022-01-11 08:36:10|4336.99|4336.99|4337.06|4337.06|4337.06|4337.06|4336.76|4336.76|0
1641890180000|2022-01-11 08:36:20|4336.97|4336.97|4336.43|4336.43|4336.97|4336.97|4336.43|4336.43|0
1641890190000|2022-01-11 08:36:30|4336.27|4336.27|4335.09|4335.09|4336.27|4336.27|4335.09|4335.09|0
1641890200000|2022-01-11 08:36:40|4336.33|4336.33|4336.56|4336.56|4336.56|4336.56|4336.33|4336.33|0
1641890210000|2022-01-11 08:36:50|4337.18|4337.18|4336.68|4336.68|4337.18|4337.18|4336.68|4336.68|0
1641890220000|2022-01-11 08:37:00|4336.25|4336.25|4335.55|4335.55|4336.25|4336.25|4335.55|4335.55|0
1641890230000|2022-01-11 08:37:10|4335.39|4335.39|4335.24|4335.24|4335.39|4335.39|4335.24|4335.24|0
1641890240000|2022-01-11 08:37:20|4336.48|4336.48|4336.79|4336.79|4336.79|4336.79|4336.48|4336.48|0
1641890250000|2022-01-11 08:37:30|4336.67|4336.67|4335.55|4335.55|4336.85|4336.85|4335.46|4335.46|0
1641890260000|2022-01-11 08:37:40|4335.39|4335.39|4335.67|4335.67|4335.77|4335.77|4335.39|4335.39|0
1641890270000|2022-01-11 08:37:50|4335.36|4335.36|4336.14|4336.14|4336.14|4336.14|4335.36|4335.36|0
1641890280000|2022-01-11 08:38:00|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.83|4335.83|0
1641890290000|2022-01-11 08:38:10|4335.36|4335.36|4336.63|4336.63|4336.63|4336.63|4335.36|4335.36|0
1641890300000|2022-01-11 08:38:20|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|0
1641890310000|2022-01-11 08:38:30|4335.79|4335.79|4336|4336|4336.26|4336.26|4335.79|4335.79|0
1641890320000|2022-01-11 08:38:40|4335.84|4335.84|4335.35|4335.35|4336.31|4336.31|4335.31|4335.31|0
1641890330000|2022-01-11 08:38:50|4335.2|4335.2|4335.18|4335.18|4335.33|4335.33|4335.18|4335.18|0
1641890340000|2022-01-11 08:39:00|4335.02|4335.02|4334.8|4334.8|4335.02|4335.02|4334.56|4334.56|0
1641890350000|2022-01-11 08:39:10|4334.95|4334.95|4333.66|4333.66|4334.95|4334.95|4333.66|4333.66|0
1641890360000|2022-01-11 08:39:20|4333.36|4333.36|4332.99|4332.99|4333.76|4333.76|4332.99|4332.99|0
1641890370000|2022-01-11 08:39:30|4332.83|4332.83|4332.39|4332.39|4332.83|4332.83|4332.39|4332.39|0
1641890380000|2022-01-11 08:39:40|4332.57|4332.57|4332.34|4332.34|4332.63|4332.63|4332.32|4332.32|0
1641890400000|2022-01-11 08:40:00|4332.27|4332.27|4331.72|4331.72|4332.27|4332.27|4331.72|4331.72|0
1641890410000|2022-01-11 08:40:10|4330.79|4330.79|4330.7|4330.7|4330.79|4330.79|4330.51|4330.51|0
1641890420000|2022-01-11 08:40:20|4330.58|4330.58|4330.76|4330.76|4330.76|4330.76|4330.58|4330.58|0
1641890430000|2022-01-11 08:40:30|4330.6|4330.6|4330.68|4330.68|4330.91|4330.91|4330.45|4330.45|0
1641890450000|2022-01-11 08:40:50|4329.74|4329.74|4330.83|4330.83|4330.99|4330.99|4329.59|4329.59|0
1641890460000|2022-01-11 08:41:00|4331.45|4331.45|4331.97|4331.97|4331.97|4331.97|4331.45|4331.45|0
1641890470000|2022-01-11 08:41:10|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|0
1641890480000|2022-01-11 08:41:20|4331.56|4331.56|4331.26|4331.26|4331.56|4331.56|4331.26|4331.26|0
1641890490000|2022-01-11 08:41:30|4331.56|4331.56|4332.52|4332.52|4332.52|4332.52|4331.56|4331.56|0
1641890500000|2022-01-11 08:41:40|4332.68|4332.68|4332.52|4332.52|4332.68|4332.68|4332.52|4332.52|0
1641890510000|2022-01-11 08:41:50|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|0
1641890520000|2022-01-11 08:42:00|4331.9|4331.9|4330.41|4330.41|4331.9|4331.9|4330.41|4330.41|0
1641890530000|2022-01-11 08:42:10|4330.32|4330.32|4330.51|4330.51|4330.51|4330.51|4330.32|4330.32|0
1641890540000|2022-01-11 08:42:20|4329.89|4329.89|4328.42|4328.42|4329.89|4329.89|4328.42|4328.42|0
1641890560000|2022-01-11 08:42:40|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|0
1641890570000|2022-01-11 08:42:50|4328.64|4328.64|4328.17|4328.17|4328.64|4328.64|4328.02|4328.02|0
1641890580000|2022-01-11 08:43:00|4328.15|4328.15|4327.06|4327.06|4328.15|4328.15|4327.06|4327.06|0
1641890590000|2022-01-11 08:43:10|4326.75|4326.75|4326.97|4326.97|4326.97|4326.97|4326.66|4326.66|0
1641890600000|2022-01-11 08:43:20|4327.28|4327.28|4326.31|4326.31|4327.28|4327.28|4326.21|4326.21|0
1641890610000|2022-01-11 08:43:30|4326.47|4326.47|4326.16|4326.16|4326.47|4326.47|4326.16|4326.16|0
1641890620000|2022-01-11 08:43:40|4325.85|4325.85|4326.03|4326.03|4326.19|4326.19|4325.85|4325.85|0
1641890630000|2022-01-11 08:43:50|4326.65|4326.65|4325.29|4325.29|4326.65|4326.65|4325.29|4325.29|0
1641890640000|2022-01-11 08:44:00|4324.98|4324.98|4324.42|4324.42|4324.98|4324.98|4324.42|4324.42|0
1641890650000|2022-01-11 08:44:10|4324.58|4324.58|4325.51|4325.51|4325.51|4325.51|4324.58|4324.58|0
1641890660000|2022-01-11 08:44:20|4325.66|4325.66|4326.03|4326.03|4326.03|4326.03|4325.66|4325.66|0
1641890680000|2022-01-11 08:44:40|4325.72|4325.72|4325.57|4325.57|4325.72|4325.72|4325.57|4325.57|0
1641890690000|2022-01-11 08:44:50|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.11|4325.11|0
1641890700000|2022-01-11 08:45:00|4324.48|4324.48|4323.77|4323.77|4324.48|4324.48|4323.77|4323.77|0
1641890710000|2022-01-11 08:45:10|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|0
1641890720000|2022-01-11 08:45:20|4323.77|4323.77|4324.1|4324.1|4324.1|4324.1|4323.49|4323.49|0
1641890730000|2022-01-11 08:45:30|4324.04|4324.04|4324.54|4324.54|4324.54|4324.54|4323.8|4323.8|0
1641890740000|2022-01-11 08:45:40|4324.85|4324.85|4324.85|4324.85|4324.85|4324.85|4324.85|4324.85|0
1641890750000|2022-01-11 08:45:50|4325.16|4325.16|4325.8|4325.8|4325.8|4325.8|4325.16|4325.16|0
1641890760000|2022-01-11 08:46:00|4325.78|4325.78|4324.69|4324.69|4325.78|4325.78|4324.69|4324.69|0
1641890770000|2022-01-11 08:46:10|4324.81|4324.81|4325.25|4325.25|4325.25|4325.25|4324.81|4324.81|0
1641890780000|2022-01-11 08:46:20|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|0
1641890800000|2022-01-11 08:46:40|4325.26|4325.26|4325.41|4325.41|4325.41|4325.41|4325.1|4325.1|0
1641890810000|2022-01-11 08:46:50|4325.1|4325.1|4325.5|4325.5|4325.5|4325.5|4325.1|4325.1|0
1641890820000|2022-01-11 08:47:00|4325.41|4325.41|4325.86|4325.86|4325.86|4325.86|4325.41|4325.41|0
1641890830000|2022-01-11 08:47:10|4326.45|4326.45|4326.22|4326.22|4326.45|4326.45|4326.22|4326.22|0
1641890840000|2022-01-11 08:47:20|4326.03|4326.03|4325.04|4325.04|4326.12|4326.12|4325.04|4325.04|0
1641890850000|2022-01-11 08:47:30|4325.35|4325.35|4326.62|4326.62|4326.93|4326.93|4325.35|4325.35|0
1641890860000|2022-01-11 08:47:40|4326.55|4326.55|4326.36|4326.36|4326.55|4326.55|4326.14|4326.14|0
1641890870000|2022-01-11 08:47:50|4326.3|4326.3|4326.21|4326.21|4326.3|4326.3|4326.21|4326.21|0
1641890880000|2022-01-11 08:48:00|4326.26|4326.26|4326.37|4326.37|4326.43|4326.43|4326.21|4326.21|0
1641890890000|2022-01-11 08:48:10|4326.06|4326.06|4325.29|4325.29|4326.37|4326.37|4325.29|4325.29|0
1641890900000|2022-01-11 08:48:20|4325.6|4325.6|4325.14|4325.14|4325.6|4325.6|4324.99|4324.99|0
1641890910000|2022-01-11 08:48:30|4324.83|4324.83|4326.38|4326.38|4326.69|4326.69|4324.83|4324.83|0
1641890920000|2022-01-11 08:48:40|4326.07|4326.07|4326.23|4326.23|4326.38|4326.38|4325.45|4325.45|0
1641890930000|2022-01-11 08:48:50|4326.38|4326.38|4326.53|4326.53|4326.53|4326.53|4325.92|4325.92|0
1641890940000|2022-01-11 08:49:00|4326.55|4326.55|4326.24|4326.24|4326.55|4326.55|4326.09|4326.09|0
1641890950000|2022-01-11 08:49:10|4326.09|4326.09|4326|4326|4326.09|4326.09|4326|4326|0
1641890960000|2022-01-11 08:49:20|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|0
1641890970000|2022-01-11 08:49:30|4326.23|4326.23|4325.61|4325.61|4326.23|4326.23|4325.3|4325.3|0
1641890980000|2022-01-11 08:49:40|4325.7|4325.7|4325.78|4325.78|4326.09|4326.09|4325.47|4325.47|0
1641890990000|2022-01-11 08:49:50|4325.81|4325.81|4325.5|4325.5|4325.81|4325.81|4325.5|4325.5|0
1641891000000|2022-01-11 08:50:00|4325.34|4325.34|4324.84|4324.84|4325.34|4325.34|4324.79|4324.79|0
1641891010000|2022-01-11 08:50:10|4324.88|4324.88|4325.39|4325.39|4325.39|4325.39|4324.88|4324.88|0
1641891030000|2022-01-11 08:50:30|4325.23|4325.23|4325.08|4325.08|4325.39|4325.39|4325.08|4325.08|0
1641891040000|2022-01-11 08:50:40|4324.77|4324.77|4324.36|4324.36|4324.77|4324.77|4324.36|4324.36|0
1641891050000|2022-01-11 08:50:50|4324.05|4324.05|4324.42|4324.42|4324.52|4324.52|4324.05|4324.05|0
1641891060000|2022-01-11 08:51:00|4324.52|4324.52|4322.5|4322.5|4324.52|4324.52|4322.5|4322.5|0
1641891070000|2022-01-11 08:51:10|4322.58|4322.58|4324.07|4324.07|4324.07|4324.07|4322.52|4322.52|0
1641891080000|2022-01-11 08:51:20|4324.1|4324.1|4324.4|4324.4|4324.4|4324.4|4324.1|4324.1|0
1641891090000|2022-01-11 08:51:30|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|0
1641891100000|2022-01-11 08:51:40|4324.25|4324.25|4324.27|4324.27|4324.27|4324.27|4324.25|4324.25|0
1641891110000|2022-01-11 08:51:50|4323.96|4323.96|4323.65|4323.65|4323.96|4323.96|4323.65|4323.65|0
1641891120000|2022-01-11 08:52:00|4323.96|4323.96|4323.45|4323.45|4324.23|4324.23|4323.45|4323.45|0
1641891130000|2022-01-11 08:52:10|4323.14|4323.14|4324.51|4324.51|4324.51|4324.51|4322.96|4322.96|0
1641891140000|2022-01-11 08:52:20|4324.66|4324.66|4325.1|4325.1|4325.1|4325.1|4324.64|4324.64|0
1641891150000|2022-01-11 08:52:30|4325.72|4325.72|4326.85|4326.85|4326.85|4326.85|4325.72|4325.72|0
1641891160000|2022-01-11 08:52:40|4326.23|4326.23|4326.54|4326.54|4326.85|4326.85|4326.23|4326.23|0
1641891170000|2022-01-11 08:52:50|4326.23|4326.23|4326.39|4326.39|4326.54|4326.54|4326.23|4326.23|0
1641891180000|2022-01-11 08:53:00|4327.19|4327.19|4327.05|4327.05|4327.99|4327.99|4327.05|4327.05|0
1641891190000|2022-01-11 08:53:10|4327.13|4327.13|4325.91|4325.91|4327.13|4327.13|4325.91|4325.91|0
1641891200000|2022-01-11 08:53:20|4325.99|4325.99|4325.52|4325.52|4325.99|4325.99|4325.36|4325.36|0
1641891210000|2022-01-11 08:53:30|4325.06|4325.06|4324.38|4324.38|4325.06|4325.06|4324.38|4324.38|0
1641891220000|2022-01-11 08:53:40|4324.69|4324.69|4324.55|4324.55|4324.86|4324.86|4324.55|4324.55|0
1641891230000|2022-01-11 08:53:50|4325.17|4325.17|4324.86|4324.86|4325.17|4325.17|4324.55|4324.55|0
1641891240000|2022-01-11 08:54:00|4324.74|4324.74|4324.41|4324.41|4325.12|4325.12|4324.41|4324.41|0
1641891250000|2022-01-11 08:54:10|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|0
1641891260000|2022-01-11 08:54:20|4324.13|4324.13|4324.79|4324.79|4324.79|4324.79|4323.86|4323.86|0
1641891270000|2022-01-11 08:54:30|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|0
1641891280000|2022-01-11 08:54:40|4324.35|4324.35|4324.44|4324.44|4324.44|4324.44|4324.35|4324.35|0
1641891290000|2022-01-11 08:54:50|4324.26|4324.26|4323.71|4323.71|4324.26|4324.26|4323.65|4323.65|0
1641891300000|2022-01-11 08:55:00|4323.25|4323.25|4323.22|4323.22|4323.25|4323.25|4323.22|4323.22|0
1641891310000|2022-01-11 08:55:10|4323.1|4323.1|4323.14|4323.14|4323.41|4323.41|4323.1|4323.1|0
1641891320000|2022-01-11 08:55:20|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|0
1641891330000|2022-01-11 08:55:30|4323.6|4323.6|4323.48|4323.48|4323.6|4323.6|4322.76|4322.76|0
1641891340000|2022-01-11 08:55:40|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|0
1641891350000|2022-01-11 08:55:50|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|0
1641891360000|2022-01-11 08:56:00|4322.33|4322.33|4320.96|4320.96|4322.48|4322.48|4320.96|4320.96|0
1641891370000|2022-01-11 08:56:10|4320.81|4320.81|4321.15|4321.15|4321.43|4321.43|4320.81|4320.81|0
1641891380000|2022-01-11 08:56:20|4321.24|4321.24|4321.42|4321.42|4321.42|4321.42|4320.93|4320.93|0
1641891390000|2022-01-11 08:56:30|4321.6|4321.6|4324.64|4324.64|4324.64|4324.64|4321.6|4321.6|0
1641891400000|2022-01-11 08:56:40|4324.85|4324.85|4325.78|4325.78|4326.4|4326.4|4324.85|4324.85|0
1641891410000|2022-01-11 08:56:50|4325.66|4325.66|4324.98|4324.98|4325.76|4325.76|4324.98|4324.98|0
1641891420000|2022-01-11 08:57:00|4324.36|4324.36|4323.9|4323.9|4324.36|4324.36|4323.58|4323.58|0
1641891430000|2022-01-11 08:57:10|4324.52|4324.52|4324.39|4324.39|4324.52|4324.52|4324.21|4324.21|0
1641891440000|2022-01-11 08:57:20|4324.3|4324.3|4323.8|4323.8|4324.3|4324.3|4323.71|4323.71|0
1641891450000|2022-01-11 08:57:30|4323.71|4323.71|4323.09|4323.09|4323.71|4323.71|4323|4323|0
1641891460000|2022-01-11 08:57:40|4322.94|4322.94|4323.1|4323.1|4323.1|4323.1|4322.79|4322.79|0
1641891470000|2022-01-11 08:57:50|4322.79|4322.79|4322.01|4322.01|4322.79|4322.79|4322.01|4322.01|0
1641891480000|2022-01-11 08:58:00|4322.32|4322.32|4321.76|4321.76|4322.32|4322.32|4321.76|4321.76|0
1641891490000|2022-01-11 08:58:10|4322.07|4322.07|4321.61|4321.61|4322.07|4322.07|4321.61|4321.61|0
1641891500000|2022-01-11 08:58:20|4321.92|4321.92|4321.61|4321.61|4321.92|4321.92|4321.29|4321.29|0
1641891510000|2022-01-11 08:58:30|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|0
1641891520000|2022-01-11 08:58:40|4321.8|4321.8|4322.42|4322.42|4322.42|4322.42|4321.8|4321.8|0
1641891530000|2022-01-11 08:58:50|4322.1|4322.1|4321.64|4321.64|4322.1|4322.1|4321.64|4321.64|0
1641891540000|2022-01-11 08:59:00|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|0
1641891550000|2022-01-11 08:59:10|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|0
1641891560000|2022-01-11 08:59:20|4321.02|4321.02|4320.71|4320.71|4321.02|4321.02|4320.71|4320.71|0
1641891570000|2022-01-11 08:59:30|4321.33|4321.33|4321.02|4321.02|4321.33|4321.33|4321.02|4321.02|0
1641891590000|2022-01-11 08:59:50|4321.11|4321.11|4320.18|4320.18|4321.21|4321.21|4320.18|4320.18|0
1641891600000|2022-01-11 09:00:00|4319.87|4319.87|4319.34|4319.34|4319.87|4319.87|4319.34|4319.34|0
1641891610000|2022-01-11 09:00:10|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|0
1641891620000|2022-01-11 09:00:20|4319.75|4319.75|4319.69|4319.69|4320|4320|4319.69|4319.69|0
1641891630000|2022-01-11 09:00:30|4319.87|4319.87|4319.41|4319.41|4319.87|4319.87|4319.41|4319.41|0
1641891640000|2022-01-11 09:00:40|4319.72|4319.72|4319.87|4319.87|4319.87|4319.87|4319.09|4319.09|0
1641891650000|2022-01-11 09:00:50|4319.56|4319.56|4319.97|4319.97|4320.12|4320.12|4319.56|4319.56|0
1641891660000|2022-01-11 09:01:00|4320.12|4320.12|4319.69|4319.69|4320.31|4320.31|4319.69|4319.69|0
1641891670000|2022-01-11 09:01:10|4319.79|4319.79|4319.54|4319.54|4319.79|4319.79|4319.54|4319.54|0
1641891680000|2022-01-11 09:01:20|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|0
1641891690000|2022-01-11 09:01:30|4318.68|4318.68|4320.3|4320.3|4320.3|4320.3|4318.68|4318.68|0
1641891700000|2022-01-11 09:01:40|4320.45|4320.45|4320.14|4320.14|4320.45|4320.45|4320.14|4320.14|0
1641891720000|2022-01-11 09:02:00|4319.83|4319.83|4320.14|4320.14|4320.14|4320.14|4319.83|4319.83|0
1641891730000|2022-01-11 09:02:10|4320.3|4320.3|4320.3|4320.3|4320.3|4320.3|4320.3|4320.3|0
1641891740000|2022-01-11 09:02:20|4320.42|4320.42|4319.79|4319.79|4320.42|4320.42|4319.48|4319.48|0
1641891760000|2022-01-11 09:02:40|4320.17|4320.17|4320.17|4320.17|4320.17|4320.17|4320.17|4320.17|0
1641891770000|2022-01-11 09:02:50|4319.7|4319.7|4318.93|4318.93|4319.7|4319.7|4318.93|4318.93|0
1641891780000|2022-01-11 09:03:00|4319.08|4319.08|4318.79|4318.79|4319.27|4319.27|4318.79|4318.79|0
1641891800000|2022-01-11 09:03:20|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|0
1641891810000|2022-01-11 09:03:30|4319.26|4319.26|4318.33|4318.33|4319.26|4319.26|4318.33|4318.33|0
1641891820000|2022-01-11 09:03:40|4317.86|4317.86|4317.14|4317.14|4317.86|4317.86|4317.09|4317.09|0
1641891830000|2022-01-11 09:03:50|4317.77|4317.77|4317.77|4317.77|4317.77|4317.77|4317.77|4317.77|0
1641891840000|2022-01-11 09:04:00|4317.65|4317.65|4317.47|4317.47|4317.65|4317.65|4317.47|4317.47|0
1641891850000|2022-01-11 09:04:10|4317.08|4317.08|4317.15|4317.15|4317.2|4317.2|4317.08|4317.08|0
1641891860000|2022-01-11 09:04:20|4317.03|4317.03|4317.34|4317.34|4317.34|4317.34|4317.03|4317.03|0
1641891870000|2022-01-11 09:04:30|4317.39|4317.39|4318.01|4318.01|4318.01|4318.01|4317.39|4317.39|0
1641891880000|2022-01-11 09:04:40|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|0
1641891890000|2022-01-11 09:04:50|4317.78|4317.78|4318.41|4318.41|4318.41|4318.41|4317.47|4317.47|0
1641891900000|2022-01-11 09:05:00|4318.45|4318.45|4317.55|4317.55|4318.45|4318.45|4317.52|4317.52|0
1641891910000|2022-01-11 09:05:10|4317.24|4317.24|4316.77|4316.77|4317.24|4317.24|4316.62|4316.62|0
1641891920000|2022-01-11 09:05:20|4316.93|4316.93|4316.37|4316.37|4316.93|4316.93|4316.37|4316.37|0
1641891930000|2022-01-11 09:05:30|4315.94|4315.94|4315.01|4315.01|4316.09|4316.09|4315.01|4315.01|0
1641891940000|2022-01-11 09:05:40|4314.93|4314.93|4314.93|4314.93|4315.24|4315.24|4314.93|4314.93|0
1641891950000|2022-01-11 09:05:50|4314.89|4314.89|4314.89|4314.89|4314.98|4314.98|4314.89|4314.89|0
1641891960000|2022-01-11 09:06:00|4314.48|4314.48|4314.51|4314.51|4314.59|4314.59|4313.97|4313.97|0
1641891970000|2022-01-11 09:06:10|4314.66|4314.66|4314.78|4314.78|4314.78|4314.78|4314.62|4314.62|0
1641891980000|2022-01-11 09:06:20|4314.96|4314.96|4315.52|4315.52|4315.52|4315.52|4314.96|4314.96|0
1641892000000|2022-01-11 09:06:40|4314.15|4314.15|4314.25|4314.25|4314.33|4314.33|4314.08|4314.08|0
1641892010000|2022-01-11 09:06:50|4314.57|4314.57|4314.5|4314.5|4314.66|4314.66|4314.5|4314.5|0
1641892030000|2022-01-11 09:07:10|4314.88|4314.88|4314.88|4314.88|4315.5|4315.5|4314.88|4314.88|0
1641892040000|2022-01-11 09:07:20|4314.95|4314.95|4315.57|4315.57|4315.57|4315.57|4314.95|4314.95|0
1641892050000|2022-01-11 09:07:30|4315.59|4315.59|4315.81|4315.81|4315.9|4315.9|4315.59|4315.59|0
1641892060000|2022-01-11 09:07:40|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|0
1641892070000|2022-01-11 09:07:50|4316.31|4316.31|4315.53|4315.53|4316.31|4316.31|4315.53|4315.53|0
1641892080000|2022-01-11 09:08:00|4314.91|4314.91|4314.29|4314.29|4314.91|4314.91|4314.29|4314.29|0
1641892090000|2022-01-11 09:08:10|4314.44|4314.44|4314.28|4314.28|4314.44|4314.44|4314.22|4314.22|0
1641892100000|2022-01-11 09:08:20|4313.97|4313.97|4313.51|4313.51|4313.97|4313.97|4313.51|4313.51|0
1641892110000|2022-01-11 09:08:30|4313.82|4313.82|4314.63|4314.63|4314.63|4314.63|4313.82|4313.82|0
1641892120000|2022-01-11 09:08:40|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|0
1641892140000|2022-01-11 09:09:00|4314.63|4314.63|4314.44|4314.44|4314.63|4314.63|4314.44|4314.44|0
1641892150000|2022-01-11 09:09:10|4313.82|4313.82|4314.13|4314.13|4314.13|4314.13|4313.82|4313.82|0
1641892160000|2022-01-11 09:09:20|4314.04|4314.04|4313.82|4313.82|4314.04|4314.04|4313.82|4313.82|0
1641892170000|2022-01-11 09:09:30|4313.51|4313.51|4313.97|4313.97|4313.97|4313.97|4313.51|4313.51|0
1641892180000|2022-01-11 09:09:40|4313.88|4313.88|4314.71|4314.71|4314.81|4314.81|4313.88|4313.88|0
1641892190000|2022-01-11 09:09:50|4315.02|4315.02|4316.27|4316.27|4316.27|4316.27|4314.87|4314.87|0
1641892200000|2022-01-11 09:10:00|4316.2|4316.2|4315.88|4315.88|4316.2|4316.2|4315.58|4315.58|0
1641892210000|2022-01-11 09:10:10|4315.79|4315.79|4315.66|4315.66|4315.85|4315.85|4315.6|4315.6|0
1641892220000|2022-01-11 09:10:20|4316.13|4316.13|4316.13|4316.13|4316.13|4316.13|4316.13|4316.13|0
1641892230000|2022-01-11 09:10:30|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|0
1641892240000|2022-01-11 09:10:40|4316.39|4316.39|4316.39|4316.39|4316.39|4316.39|4316.39|4316.39|0
1641892250000|2022-01-11 09:10:50|4316.42|4316.42|4316.68|4316.68|4316.68|4316.68|4316.37|4316.37|0
1641892260000|2022-01-11 09:11:00|4316.83|4316.83|4316.74|4316.74|4316.83|4316.83|4316.74|4316.74|0
1641892270000|2022-01-11 09:11:10|4316.83|4316.83|4317.24|4317.24|4317.24|4317.24|4316.83|4316.83|0
1641892280000|2022-01-11 09:11:20|4316.93|4316.93|4317.55|4317.55|4317.55|4317.55|4316.93|4316.93|0
1641892290000|2022-01-11 09:11:30|4317.24|4317.24|4318.33|4318.33|4318.33|4318.33|4317.24|4317.24|0
1641892300000|2022-01-11 09:11:40|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|0
1641892310000|2022-01-11 09:11:50|4318.17|4318.17|4318.17|4318.17|4318.23|4318.23|4318.17|4318.17|0
1641892320000|2022-01-11 09:12:00|4318.33|4318.33|4318.76|4318.76|4318.76|4318.76|4317.9|4317.9|0
1641892330000|2022-01-11 09:12:10|4318.82|4318.82|4319.06|4319.06|4319.06|4319.06|4318.82|4318.82|0
1641892340000|2022-01-11 09:12:20|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|0
1641892350000|2022-01-11 09:12:30|4317.36|4317.36|4317.39|4317.39|4317.39|4317.39|4316.46|4316.46|0
1641892370000|2022-01-11 09:12:50|4317.11|4317.11|4317.23|4317.23|4317.23|4317.23|4317.11|4317.11|0
1641892380000|2022-01-11 09:13:00|4317.32|4317.32|4318.83|4318.83|4318.83|4318.83|4317.32|4317.32|0
1641892390000|2022-01-11 09:13:10|4318.77|4318.77|4318.6|4318.6|4318.77|4318.77|4318.54|4318.54|0
1641892400000|2022-01-11 09:13:20|4318.91|4318.91|4318.6|4318.6|4318.91|4318.91|4318.6|4318.6|0
1641892410000|2022-01-11 09:13:30|4318.91|4318.91|4318.13|4318.13|4318.91|4318.91|4318.13|4318.13|0
1641892420000|2022-01-11 09:13:40|4318.07|4318.07|4317.76|4317.76|4318.07|4318.07|4317.76|4317.76|0
1641892430000|2022-01-11 09:13:50|4317.7|4317.7|4318.17|4318.17|4318.17|4318.17|4317.7|4317.7|0
1641892450000|2022-01-11 09:14:10|4318.26|4318.26|4316.62|4316.62|4318.26|4318.26|4316.62|4316.62|0
1641892460000|2022-01-11 09:14:20|4316.68|4316.68|4316.79|4316.79|4316.79|4316.79|4316.68|4316.68|0
1641892470000|2022-01-11 09:14:30|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|0
1641892480000|2022-01-11 09:14:40|4316.64|4316.64|4316.67|4316.67|4316.67|4316.67|4316.48|4316.48|0
1641892490000|2022-01-11 09:14:50|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|0
1641892500000|2022-01-11 09:15:00|4316.42|4316.42|4317.85|4317.85|4317.85|4317.85|4316.42|4316.42|0
1641892510000|2022-01-11 09:15:10|4318.03|4318.03|4318.16|4318.16|4319.28|4319.28|4318.03|4318.03|0
1641892520000|2022-01-11 09:15:20|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|0
1641892530000|2022-01-11 09:15:30|4317.97|4317.97|4317.97|4317.97|4317.97|4317.97|4317.97|4317.97|0
1641892540000|2022-01-11 09:15:40|4318.28|4318.28|4318.28|4318.28|4318.28|4318.28|4318.13|4318.13|0
1641892550000|2022-01-11 09:15:50|4318.44|4318.44|4318.34|4318.34|4318.55|4318.55|4318.34|4318.34|0
1641892560000|2022-01-11 09:16:00|4318.49|4318.49|4318.22|4318.22|4318.65|4318.65|4318.22|4318.22|0
1641892570000|2022-01-11 09:16:10|4317.91|4317.91|4318.06|4318.06|4318.06|4318.06|4317.91|4317.91|0
1641892580000|2022-01-11 09:16:20|4318.04|4318.04|4317.73|4317.73|4318.5|4318.5|4317.73|4317.73|0
1641892590000|2022-01-11 09:16:30|4317.57|4317.57|4317.44|4317.44|4317.57|4317.57|4317.44|4317.44|0
1641892600000|2022-01-11 09:16:40|4317.59|4317.59|4317.44|4317.44|4317.59|4317.59|4317.44|4317.44|0
1641892610000|2022-01-11 09:16:50|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|0
1641892620000|2022-01-11 09:17:00|4317.95|4317.95|4318.16|4318.16|4318.16|4318.16|4317.95|4317.95|0
1641892630000|2022-01-11 09:17:10|4318.47|4318.47|4318.78|4318.78|4318.9|4318.9|4318.47|4318.47|0
1641892650000|2022-01-11 09:17:30|4318.81|4318.81|4318.83|4318.83|4318.83|4318.83|4318.81|4318.81|0
1641892660000|2022-01-11 09:17:40|4319.14|4319.14|4319.95|4319.95|4319.95|4319.95|4319.14|4319.14|0
1641892680000|2022-01-11 09:18:00|4320.13|4320.13|4320.36|4320.36|4320.36|4320.36|4320.13|4320.13|0
1641892690000|2022-01-11 09:18:10|4319.74|4319.74|4319.47|4319.47|4319.74|4319.74|4319.12|4319.12|0
1641892700000|2022-01-11 09:18:20|4319.16|4319.16|4319.16|4319.16|4319.16|4319.16|4319.16|4319.16|0
1641892710000|2022-01-11 09:18:30|4319.01|4319.01|4317.03|4317.03|4319.01|4319.01|4317.03|4317.03|0
1641892720000|2022-01-11 09:18:40|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|0
1641892730000|2022-01-11 09:18:50|4317.07|4317.07|4317.13|4317.13|4317.13|4317.13|4317.07|4317.07|0
1641892750000|2022-01-11 09:19:10|4316.67|4316.67|4316.43|4316.43|4316.67|4316.67|4316.37|4316.37|0
1641892760000|2022-01-11 09:19:20|4317.98|4317.98|4318.6|4318.6|4318.6|4318.6|4317.98|4317.98|0
1641892790000|2022-01-11 09:19:50|4318.88|4318.88|4320.62|4320.62|4320.77|4320.77|4318.79|4318.79|0
1641892800000|2022-01-11 09:20:00|4320|4320|4319.38|4319.38|4320|4320|4319.38|4319.38|0
1641892810000|2022-01-11 09:20:10|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|0
1641892820000|2022-01-11 09:20:20|4320.46|4320.46|4321.55|4321.55|4321.55|4321.55|4320.46|4320.46|0
1641892830000|2022-01-11 09:20:30|4320.93|4320.93|4320.62|4320.62|4320.93|4320.93|4320.62|4320.62|0
1641892840000|2022-01-11 09:20:40|4320.06|4320.06|4319.97|4319.97|4320.06|4320.06|4319.97|4319.97|0
1641892850000|2022-01-11 09:20:50|4320.03|4320.03|4319.88|4319.88|4320.09|4320.09|4319.88|4319.88|0
1641892860000|2022-01-11 09:21:00|4319.57|4319.57|4320.6|4320.6|4320.65|4320.65|4319.25|4319.25|0
1641892870000|2022-01-11 09:21:10|4320.57|4320.57|4320.62|4320.62|4320.62|4320.62|4320.57|4320.57|0
1641892880000|2022-01-11 09:21:20|4321.87|4321.87|4321.87|4321.87|4322.18|4322.18|4321.87|4321.87|0
1641892890000|2022-01-11 09:21:30|4322.15|4322.15|4321.67|4321.67|4322.15|4322.15|4321.67|4321.67|0
1641892900000|2022-01-11 09:21:40|4322.92|4322.92|4323.54|4323.54|4323.54|4323.54|4322.92|4322.92|0
1641892910000|2022-01-11 09:21:50|4323.38|4323.38|4323.38|4323.38|4323.38|4323.38|4323.38|4323.38|0
1641892920000|2022-01-11 09:22:00|4322.76|4322.76|4321.52|4321.52|4322.76|4322.76|4321.21|4321.21|0
1641892930000|2022-01-11 09:22:10|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|0
1641892940000|2022-01-11 09:22:20|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|0
1641892960000|2022-01-11 09:22:40|4321.11|4321.11|4322.05|4322.05|4322.05|4322.05|4321.11|4321.11|0
1641892970000|2022-01-11 09:22:50|4321.74|4321.74|4321.84|4321.84|4321.84|4321.84|4321.68|4321.68|0
1641892980000|2022-01-11 09:23:00|4322.12|4322.12|4321.89|4321.89|4322.35|4322.35|4321.89|4321.89|0
1641892990000|2022-01-11 09:23:10|4321.26|4321.26|4321.26|4321.26|4321.26|4321.26|4321.26|4321.26|0
1641893000000|2022-01-11 09:23:20|4321.44|4321.44|4321.23|4321.23|4321.44|4321.44|4321.23|4321.23|0
1641893010000|2022-01-11 09:23:30|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|0
1641893050000|2022-01-11 09:24:10|4321.26|4321.26|4321.14|4321.14|4321.26|4321.26|4321.14|4321.14|0
1641893060000|2022-01-11 09:24:20|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|0
1641893080000|2022-01-11 09:24:40|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|0
1641893100000|2022-01-11 09:25:00|4321.91|4321.91|4321.29|4321.29|4321.91|4321.91|4321.29|4321.29|0
1641893110000|2022-01-11 09:25:10|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|0
1641893120000|2022-01-11 09:25:20|4320.05|4320.05|4320.01|4320.01|4320.05|4320.05|4320.01|4320.01|0
1641893140000|2022-01-11 09:25:40|4320.16|4320.16|4320.07|4320.07|4320.16|4320.16|4320.07|4320.07|0
1641893150000|2022-01-11 09:25:50|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|0
1641893160000|2022-01-11 09:26:00|4320.79|4320.79|4320.52|4320.52|4320.79|4320.79|4320.48|4320.48|0
1641893190000|2022-01-11 09:26:30|4320.43|4320.43|4319.87|4319.87|4320.43|4320.43|4319.87|4319.87|0
1641893200000|2022-01-11 09:26:40|4321.12|4321.12|4320.81|4320.81|4321.12|4321.12|4320.81|4320.81|0
1641893220000|2022-01-11 09:27:00|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|0
1641893230000|2022-01-11 09:27:10|4320.8|4320.8|4320.92|4320.92|4320.92|4320.92|4320.8|4320.8|0
1641893240000|2022-01-11 09:27:20|4320.74|4320.74|4320.65|4320.65|4320.8|4320.8|4320.65|4320.65|0
1641893250000|2022-01-11 09:27:30|4320.57|4320.57|4320.55|4320.55|4320.59|4320.59|4320.55|4320.55|0
1641893260000|2022-01-11 09:27:40|4321.17|4321.17|4322.25|4322.25|4322.25|4322.25|4321.17|4321.17|0
1641893270000|2022-01-11 09:27:50|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|0
1641893280000|2022-01-11 09:28:00|4323.34|4323.34|4323.62|4323.62|4323.71|4323.71|4323.34|4323.34|0
1641893300000|2022-01-11 09:28:20|4323.77|4323.77|4324.08|4324.08|4324.08|4324.08|4323.77|4323.77|0
1641893310000|2022-01-11 09:28:30|4323.46|4323.46|4323.74|4323.74|4323.83|4323.83|4323.46|4323.46|0
1641893320000|2022-01-11 09:28:40|4323.67|4323.67|4324|4324|4324|4324|4323.67|4323.67|0
1641893330000|2022-01-11 09:28:50|4324.31|4324.31|4324.31|4324.31|4324.31|4324.31|4324.31|4324.31|0
1641893340000|2022-01-11 09:29:00|4324.62|4324.62|4325.27|4325.27|4325.27|4325.27|4324.62|4324.62|0
1641893350000|2022-01-11 09:29:10|4325.32|4325.32|4325.5|4325.5|4325.5|4325.5|4325.32|4325.32|0
1641893360000|2022-01-11 09:29:20|4325.59|4325.59|4325.74|4325.74|4325.74|4325.74|4325.59|4325.59|0
1641893390000|2022-01-11 09:29:50|4325.56|4325.56|4327.11|4327.11|4327.11|4327.11|4325.56|4325.56|0
1641893400000|2022-01-11 09:30:00|4327.23|4327.23|4327.48|4327.48|4328.32|4328.32|4327.23|4327.23|0
1641893440000|2022-01-11 09:30:40|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|0
1641893460000|2022-01-11 09:31:00|4326.77|4326.77|4326.68|4326.68|4326.92|4326.92|4326.68|4326.68|0
1641893470000|2022-01-11 09:31:10|4326.62|4326.62|4327.11|4327.11|4327.11|4327.11|4326.62|4326.62|0
1641893480000|2022-01-11 09:31:20|4328.35|4328.35|4329.5|4329.5|4329.6|4329.6|4328.35|4328.35|0
1641893500000|2022-01-11 09:31:40|4329.19|4329.19|4328.79|4328.79|4329.5|4329.5|4328.69|4328.69|0
1641893510000|2022-01-11 09:31:50|4328.67|4328.67|4328.36|4328.36|4328.67|4328.67|4328.36|4328.36|0
1641893530000|2022-01-11 09:32:10|4328.67|4328.67|4328.64|4328.64|4328.67|4328.67|4328.64|4328.64|0
1641893540000|2022-01-11 09:32:20|4328.27|4328.27|4327.65|4327.65|4328.27|4328.27|4327.65|4327.65|0
1641893550000|2022-01-11 09:32:30|4327.5|4327.5|4327.57|4327.57|4327.57|4327.57|4327.5|4327.5|0
1641893570000|2022-01-11 09:32:50|4327.38|4327.38|4327.59|4327.59|4327.59|4327.59|4327.29|4327.29|0
1641893580000|2022-01-11 09:33:00|4327.64|4327.64|4327.55|4327.55|4327.64|4327.64|4327.55|4327.55|0
1641893600000|2022-01-11 09:33:20|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|0
1641893610000|2022-01-11 09:33:30|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|0
1641893620000|2022-01-11 09:33:40|4327.86|4327.86|4327.98|4327.98|4327.98|4327.98|4327.86|4327.86|0
1641893630000|2022-01-11 09:33:50|4328.17|4328.17|4329.22|4329.22|4329.22|4329.22|4328.17|4328.17|0
1641893640000|2022-01-11 09:34:00|4329.53|4329.53|4329.78|4329.78|4329.84|4329.84|4329.53|4329.53|0
1641893650000|2022-01-11 09:34:10|4329.47|4329.47|4330.18|4330.18|4330.18|4330.18|4329.47|4329.47|0
1641893660000|2022-01-11 09:34:20|4330.12|4330.12|4330.02|4330.02|4330.22|4330.22|4330.02|4330.02|0
1641893670000|2022-01-11 09:34:30|4330.64|4330.64|4330.38|4330.38|4330.79|4330.79|4330.27|4330.27|0
1641893680000|2022-01-11 09:34:40|4330.23|4330.23|4330.38|4330.38|4330.38|4330.38|4330.23|4330.23|0
1641893690000|2022-01-11 09:34:50|4330.07|4330.07|4330.16|4330.16|4330.16|4330.16|4330.07|4330.07|0
1641893700000|2022-01-11 09:35:00|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|0
1641893720000|2022-01-11 09:35:20|4329.54|4329.54|4329.82|4329.82|4329.82|4329.82|4329.54|4329.54|0
1641893730000|2022-01-11 09:35:30|4329.73|4329.73|4329.03|4329.03|4329.73|4329.73|4329.03|4329.03|0
1641893740000|2022-01-11 09:35:40|4328.88|4328.88|4329.3|4329.3|4329.34|4329.34|4328.88|4328.88|0
1641893750000|2022-01-11 09:35:50|4328.68|4328.68|4329.11|4329.11|4329.27|4329.27|4328.68|4328.68|0
1641893760000|2022-01-11 09:36:00|4329.07|4329.07|4328.76|4328.76|4329.07|4329.07|4328.76|4328.76|0
1641893780000|2022-01-11 09:36:20|4329.07|4329.07|4329.04|4329.04|4329.07|4329.07|4329.04|4329.04|0
1641893790000|2022-01-11 09:36:30|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|0
1641893800000|2022-01-11 09:36:40|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|0
1641893810000|2022-01-11 09:36:50|4331|4331|4330.69|4330.69|4331|4331|4330.69|4330.69|0
1641893820000|2022-01-11 09:37:00|4331.62|4331.62|4331.93|4331.93|4331.93|4331.93|4331.62|4331.62|0
1641893830000|2022-01-11 09:37:10|4332.4|4332.4|4332.3|4332.3|4332.4|4332.4|4332.3|4332.3|0
1641893840000|2022-01-11 09:37:20|4332.15|4332.15|4331.82|4331.82|4332.15|4332.15|4331.82|4331.82|0
1641893850000|2022-01-11 09:37:30|4331.66|4331.66|4331.66|4331.66|4331.66|4331.66|4331.66|4331.66|0
1641893860000|2022-01-11 09:37:40|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|0
1641893870000|2022-01-11 09:37:50|4332.02|4332.02|4332.8|4332.8|4332.8|4332.8|4332.02|4332.02|0
1641893880000|2022-01-11 09:38:00|4332.71|4332.71|4331.62|4331.62|4332.71|4332.71|4331.62|4331.62|0
1641893890000|2022-01-11 09:38:10|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|0
1641893900000|2022-01-11 09:38:20|4331.33|4331.33|4330.87|4330.87|4331.33|4331.33|4330.87|4330.87|0
1641893910000|2022-01-11 09:38:30|4330.25|4330.25|4330.58|4330.58|4330.58|4330.58|4330.25|4330.25|0
1641893920000|2022-01-11 09:38:40|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|0
1641893930000|2022-01-11 09:38:50|4330.46|4330.46|4331.09|4331.09|4331.09|4331.09|4330.46|4330.46|0
1641893940000|2022-01-11 09:39:00|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|0
1641893950000|2022-01-11 09:39:10|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|0
1641893980000|2022-01-11 09:39:40|4330.51|4330.51|4330.42|4330.42|4330.51|4330.51|4330.42|4330.42|0
1641893990000|2022-01-11 09:39:50|4331.04|4331.04|4331.19|4331.19|4331.19|4331.19|4331.04|4331.04|0
1641894000000|2022-01-11 09:40:00|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|0
1641894010000|2022-01-11 09:40:10|4331.97|4331.97|4332.43|4332.43|4332.43|4332.43|4331.97|4331.97|0
1641894030000|2022-01-11 09:40:30|4332.52|4332.52|4332.52|4332.52|4332.52|4332.52|4332.52|4332.52|0
1641894040000|2022-01-11 09:40:40|4332.21|4332.21|4331.93|4331.93|4332.21|4332.21|4331.5|4331.5|0
1641894060000|2022-01-11 09:41:00|4331.62|4331.62|4331.41|4331.41|4331.62|4331.62|4331.38|4331.38|0
1641894070000|2022-01-11 09:41:10|4331.72|4331.72|4331.42|4331.42|4331.72|4331.72|4331.42|4331.42|0
1641894090000|2022-01-11 09:41:30|4331.33|4331.33|4331.64|4331.64|4331.64|4331.64|4331.33|4331.33|0
1641894100000|2022-01-11 09:41:40|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|0
1641894130000|2022-01-11 09:42:10|4332|4332|4332.34|4332.34|4332.4|4332.4|4332|4332|0
1641894140000|2022-01-11 09:42:20|4332.28|4332.28|4332.48|4332.48|4332.48|4332.48|4332.16|4332.16|0
1641894150000|2022-01-11 09:42:30|4332.32|4332.32|4332.2|4332.2|4332.38|4332.38|4332.01|4332.01|0
1641894160000|2022-01-11 09:42:40|4332.1|4332.1|4331.79|4331.79|4332.1|4332.1|4331.79|4331.79|0
1641894170000|2022-01-11 09:42:50|4331.91|4331.91|4331.66|4331.66|4331.91|4331.91|4331.6|4331.6|0
1641894180000|2022-01-11 09:43:00|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|0
1641894190000|2022-01-11 09:43:10|4331.57|4331.57|4331.66|4331.66|4331.66|4331.66|4331.57|4331.57|0
1641894200000|2022-01-11 09:43:20|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|0
1641894220000|2022-01-11 09:43:40|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|0
1641894230000|2022-01-11 09:43:50|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|0
1641894250000|2022-01-11 09:44:10|4331.86|4331.86|4331.92|4331.92|4331.92|4331.92|4331.86|4331.86|0
1641894260000|2022-01-11 09:44:20|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|0
1641894270000|2022-01-11 09:44:30|4331.81|4331.81|4331.61|4331.61|4331.81|4331.81|4331.61|4331.61|0
1641894290000|2022-01-11 09:44:50|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|0
1641894300000|2022-01-11 09:45:00|4332.08|4332.08|4332.44|4332.44|4332.44|4332.44|4332|4332|0
1641894310000|2022-01-11 09:45:10|4333.06|4333.06|4333.06|4333.06|4333.06|4333.06|4333.06|4333.06|0
1641894320000|2022-01-11 09:45:20|4333.68|4333.68|4333.37|4333.37|4333.68|4333.68|4333.37|4333.37|0
1641894330000|2022-01-11 09:45:30|4333.41|4333.41|4333.41|4333.41|4333.41|4333.41|4333.41|4333.41|0
1641894340000|2022-01-11 09:45:40|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|0
1641894360000|2022-01-11 09:46:00|4334.25|4334.25|4335.5|4335.5|4335.5|4335.5|4334.25|4334.25|0
1641894370000|2022-01-11 09:46:10|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|0
1641894390000|2022-01-11 09:46:30|4335.5|4335.5|4335.41|4335.41|4335.5|4335.5|4335.41|4335.41|0
1641894400000|2022-01-11 09:46:40|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|0
1641894420000|2022-01-11 09:47:00|4335.5|4335.5|4334.88|4334.88|4335.5|4335.5|4334.88|4334.88|0
1641894430000|2022-01-11 09:47:10|4335.01|4335.01|4335.09|4335.09|4335.09|4335.09|4335.01|4335.01|0
1641894440000|2022-01-11 09:47:20|4334.78|4334.78|4334.78|4334.78|4334.78|4334.78|4334.78|4334.78|0
1641894450000|2022-01-11 09:47:30|4335.09|4335.09|4335.57|4335.57|4335.57|4335.57|4335.09|4335.09|0
1641894460000|2022-01-11 09:47:40|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.57|4335.57|0
1641894470000|2022-01-11 09:47:50|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|0
1641894480000|2022-01-11 09:48:00|4336.19|4336.19|4336.15|4336.15|4336.77|4336.77|4336.15|4336.15|0
1641894490000|2022-01-11 09:48:10|4335.53|4335.53|4335.06|4335.06|4335.53|4335.53|4335.06|4335.06|0
1641894500000|2022-01-11 09:48:20|4335.16|4335.16|4335.24|4335.24|4335.24|4335.24|4335.16|4335.16|0
1641894510000|2022-01-11 09:48:30|4335.15|4335.15|4335.21|4335.21|4335.21|4335.21|4335.06|4335.06|0
1641894530000|2022-01-11 09:48:50|4334.9|4334.9|4334.59|4334.59|4334.9|4334.9|4334.59|4334.59|0
1641894550000|2022-01-11 09:49:10|4334.5|4334.5|4334.56|4334.56|4334.56|4334.56|4334.5|4334.5|0
1641894560000|2022-01-11 09:49:20|4334.87|4334.87|4334.41|4334.41|4334.87|4334.87|4334.41|4334.41|0
1641894570000|2022-01-11 09:49:30|4334.38|4334.38|4334.36|4334.36|4334.38|4334.38|4334.36|4334.36|0
1641894580000|2022-01-11 09:49:40|4334.45|4334.45|4334.57|4334.57|4334.66|4334.66|4334.45|4334.45|0
1641894590000|2022-01-11 09:49:50|4334.53|4334.53|4334.85|4334.85|4334.85|4334.85|4334.53|4334.53|0
1641894600000|2022-01-11 09:50:00|4334.91|4334.91|4335.28|4335.28|4335.28|4335.28|4334.91|4334.91|0
1641894610000|2022-01-11 09:50:10|4335.19|4335.19|4335.19|4335.19|4335.19|4335.19|4335.19|4335.19|0
1641894620000|2022-01-11 09:50:20|4335.24|4335.24|4334.15|4334.15|4335.24|4335.24|4334.15|4334.15|0
1641894630000|2022-01-11 09:50:30|4334.3|4334.3|4334.4|4334.4|4334.4|4334.4|4334.3|4334.3|0
1641894640000|2022-01-11 09:50:40|4334.47|4334.47|4333.89|4333.89|4334.51|4334.51|4333.89|4333.89|0
1641894650000|2022-01-11 09:50:50|4333.74|4333.74|4332.68|4332.68|4333.74|4333.74|4332.68|4332.68|0
1641894670000|2022-01-11 09:51:10|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|0
1641894680000|2022-01-11 09:51:20|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|0
1641894720000|2022-01-11 09:52:00|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|4332.38|4332.38|0
1641894730000|2022-01-11 09:52:10|4332.88|4332.88|4333.07|4333.07|4333.07|4333.07|4332.88|4332.88|0
1641894740000|2022-01-11 09:52:20|4333.68|4333.68|4332.91|4332.91|4334|4334|4332.91|4332.91|0
1641894750000|2022-01-11 09:52:30|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|0
1641894760000|2022-01-11 09:52:40|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|0
1641894770000|2022-01-11 09:52:50|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|0
1641894780000|2022-01-11 09:53:00|4333.71|4333.71|4333.71|4333.71|4333.71|4333.71|4333.71|4333.71|0
1641894790000|2022-01-11 09:53:10|4334.33|4334.33|4334.18|4334.18|4334.64|4334.64|4334.18|4334.18|0
1641894800000|2022-01-11 09:53:20|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|0
1641894810000|2022-01-11 09:53:30|4334.21|4334.21|4334.26|4334.26|4334.26|4334.26|4334.21|4334.21|0
1641894820000|2022-01-11 09:53:40|4334.42|4334.42|4334.29|4334.29|4334.47|4334.47|4334.29|4334.29|0
1641894830000|2022-01-11 09:53:50|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|0
1641894840000|2022-01-11 09:54:00|4333.86|4333.86|4334.44|4334.44|4334.44|4334.44|4333.83|4333.83|0
1641894860000|2022-01-11 09:54:20|4335.06|4335.06|4335.06|4335.06|4335.06|4335.06|4335.06|4335.06|0
1641894870000|2022-01-11 09:54:30|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|0
1641894890000|2022-01-11 09:54:50|4335.4|4335.4|4335.36|4335.36|4335.4|4335.4|4335.36|4335.36|0
1641894900000|2022-01-11 09:55:00|4335.52|4335.52|4335.98|4335.98|4335.98|4335.98|4335.52|4335.52|0
1641894920000|2022-01-11 09:55:20|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|0
1641894930000|2022-01-11 09:55:30|4335.96|4335.96|4336.05|4336.05|4336.05|4336.05|4335.96|4335.96|0
1641894950000|2022-01-11 09:55:50|4336.17|4336.17|4336.17|4336.17|4336.41|4336.41|4336.17|4336.17|0
1641894970000|2022-01-11 09:56:10|4336.08|4336.08|4336.11|4336.11|4336.27|4336.27|4335.96|4335.96|0
1641894980000|2022-01-11 09:56:20|4336.31|4336.31|4336.31|4336.31|4336.31|4336.31|4336.31|4336.31|0
1641894990000|2022-01-11 09:56:30|4336.26|4336.26|4336.38|4336.38|4336.38|4336.38|4336.26|4336.26|0
1641895000000|2022-01-11 09:56:40|4336.23|4336.23|4336.23|4336.23|4336.23|4336.23|4336.23|4336.23|0
1641895010000|2022-01-11 09:56:50|4336.01|4336.01|4335.95|4335.95|4336.11|4336.11|4335.95|4335.95|0
1641895020000|2022-01-11 09:57:00|4335.86|4335.86|4336.44|4336.44|4336.44|4336.44|4335.86|4335.86|0
1641895030000|2022-01-11 09:57:10|4336.75|4336.75|4336.81|4336.81|4336.81|4336.81|4336.6|4336.6|0
1641895040000|2022-01-11 09:57:20|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|0
1641895050000|2022-01-11 09:57:30|4336.57|4336.57|4336.51|4336.51|4336.57|4336.57|4336.15|4336.15|0
1641895060000|2022-01-11 09:57:40|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|0
1641895080000|2022-01-11 09:58:00|4336.45|4336.45|4335.83|4335.83|4336.45|4336.45|4335.83|4335.83|0
1641895090000|2022-01-11 09:58:10|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|0
1641895110000|2022-01-11 09:58:30|4334.59|4334.59|4334.55|4334.55|4334.71|4334.71|4334.55|4334.55|0
1641895120000|2022-01-11 09:58:40|4334.71|4334.71|4334.49|4334.49|4334.71|4334.71|4334.4|4334.4|0
1641895140000|2022-01-11 09:59:00|4335.11|4335.11|4335.42|4335.42|4335.73|4335.73|4335.11|4335.11|0
1641895150000|2022-01-11 09:59:10|4335.47|4335.47|4334.83|4334.83|4335.47|4335.47|4334.83|4334.83|0
1641895160000|2022-01-11 09:59:20|4334.61|4334.61|4334.61|4334.61|4334.61|4334.61|4334.61|4334.61|0
1641895170000|2022-01-11 09:59:30|4334.51|4334.51|4333.43|4333.43|4334.51|4334.51|4333.43|4333.43|0
1641895180000|2022-01-11 09:59:40|4333.58|4333.58|4333.61|4333.61|4333.61|4333.61|4333.58|4333.58|0
1641895190000|2022-01-11 09:59:50|4333.63|4333.63|4333.34|4333.34|4333.65|4333.65|4333.34|4333.34|0
1641895200000|2022-01-11 10:00:00|4333.46|4333.46|4333.69|4333.69|4333.85|4333.85|4333.46|4333.46|0
1641895220000|2022-01-11 10:00:20|4333.81|4333.81|4333.13|4333.13|4333.93|4333.93|4333.13|4333.13|0
1641895230000|2022-01-11 10:00:30|4333.19|4333.19|4332.22|4332.22|4333.19|4333.19|4331.91|4331.91|0
1641895240000|2022-01-11 10:00:40|4332.11|4332.11|4331.87|4331.87|4332.11|4332.11|4331.87|4331.87|0
1641895250000|2022-01-11 10:00:50|4331.83|4331.83|4331.87|4331.87|4331.87|4331.87|4331.83|4331.83|0
1641895260000|2022-01-11 10:01:00|4331.83|4331.83|4331.52|4331.52|4331.83|4331.83|4331.52|4331.52|0
1641895280000|2022-01-11 10:01:20|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|0
1641895290000|2022-01-11 10:01:30|4331.24|4331.24|4331.14|4331.14|4331.24|4331.24|4331.14|4331.14|0
1641895300000|2022-01-11 10:01:40|4331.05|4331.05|4331.22|4331.22|4331.22|4331.22|4331.05|4331.05|0
1641895310000|2022-01-11 10:01:50|4331.17|4331.17|4331.22|4331.22|4331.22|4331.22|4331.17|4331.17|0
1641895330000|2022-01-11 10:02:10|4330.91|4330.91|4330.23|4330.23|4330.91|4330.91|4330.23|4330.23|0
1641895340000|2022-01-11 10:02:20|4330.17|4330.17|4330.32|4330.32|4330.32|4330.32|4330.17|4330.17|0
1641895350000|2022-01-11 10:02:30|4330.49|4330.49|4330.43|4330.43|4330.49|4330.49|4330.43|4330.43|0
1641895360000|2022-01-11 10:02:40|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|4330.03|4330.03|0
1641895370000|2022-01-11 10:02:50|4330.17|4330.17|4330.34|4330.34|4330.34|4330.34|4330.17|4330.17|0
1641895380000|2022-01-11 10:03:00|4330.37|4330.37|4330.52|4330.52|4330.52|4330.52|4330.37|4330.37|0
1641895390000|2022-01-11 10:03:10|4329.9|4329.9|4329.9|4329.9|4329.9|4329.9|4329.9|4329.9|0
1641895400000|2022-01-11 10:03:20|4329.84|4329.84|4330.15|4330.15|4330.15|4330.15|4329.75|4329.75|0
1641895410000|2022-01-11 10:03:30|4330.25|4330.25|4331.27|4331.27|4331.33|4331.33|4330.25|4330.25|0
1641895420000|2022-01-11 10:03:40|4331.12|4331.12|4331.15|4331.15|4331.15|4331.15|4330.97|4330.97|0
1641895430000|2022-01-11 10:03:50|4330.84|4330.84|4330.22|4330.22|4330.84|4330.84|4330.22|4330.22|0
1641895450000|2022-01-11 10:04:10|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|0
1641895460000|2022-01-11 10:04:20|4331.19|4331.19|4331.35|4331.35|4331.35|4331.35|4331.04|4331.04|0
1641895470000|2022-01-11 10:04:30|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|0
1641895490000|2022-01-11 10:04:50|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|0
1641895500000|2022-01-11 10:05:00|4330.95|4330.95|4330.86|4330.86|4330.95|4330.95|4330.86|4330.86|0
1641895510000|2022-01-11 10:05:10|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|0
1641895520000|2022-01-11 10:05:20|4331.32|4331.32|4331.48|4331.48|4331.48|4331.48|4331.32|4331.32|0
1641895530000|2022-01-11 10:05:30|4331.63|4331.63|4332.16|4332.16|4332.25|4332.25|4331.63|4331.63|0
1641895540000|2022-01-11 10:05:40|4332.01|4332.01|4332.19|4332.19|4332.19|4332.19|4332.01|4332.01|0
1641895550000|2022-01-11 10:05:50|4332.09|4332.09|4332.19|4332.19|4332.4|4332.4|4332.09|4332.09|0
1641895570000|2022-01-11 10:06:10|4332.65|4332.65|4333.27|4333.27|4333.27|4333.27|4332.65|4332.65|0
1641895580000|2022-01-11 10:06:20|4332.96|4332.96|4332.78|4332.78|4332.96|4332.96|4332.6|4332.6|0
1641895600000|2022-01-11 10:06:40|4332.47|4332.47|4331.76|4331.76|4332.47|4332.47|4331.76|4331.76|0
1641895620000|2022-01-11 10:07:00|4331.85|4331.85|4332.47|4332.47|4332.47|4332.47|4331.85|4331.85|0
1641895630000|2022-01-11 10:07:10|4332.57|4332.57|4332.88|4332.88|4332.88|4332.88|4332.57|4332.57|0
1641895640000|2022-01-11 10:07:20|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|0
1641895650000|2022-01-11 10:07:30|4332.53|4332.53|4332.93|4332.93|4332.93|4332.93|4332.47|4332.47|0
1641895660000|2022-01-11 10:07:40|4332.99|4332.99|4333.14|4333.14|4333.14|4333.14|4332.99|4332.99|0
1641895670000|2022-01-11 10:07:50|4333.23|4333.23|4334.17|4334.17|4334.17|4334.17|4333.23|4333.23|0
1641895680000|2022-01-11 10:08:00|4333.7|4333.7|4333.4|4333.4|4333.7|4333.7|4333.4|4333.4|0
1641895690000|2022-01-11 10:08:10|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|0
1641895700000|2022-01-11 10:08:20|4333.36|4333.36|4333.27|4333.27|4333.36|4333.36|4333.27|4333.27|0
1641895720000|2022-01-11 10:08:40|4333.21|4333.21|4333.52|4333.52|4333.52|4333.52|4333.21|4333.21|0
1641895730000|2022-01-11 10:08:50|4334.14|4334.14|4334.14|4334.14|4334.14|4334.14|4334.1|4334.1|0
1641895740000|2022-01-11 10:09:00|4333.52|4333.52|4333.4|4333.4|4333.52|4333.52|4333.09|4333.09|0
1641895750000|2022-01-11 10:09:10|4334.02|4334.02|4333.87|4333.87|4334.02|4334.02|4333.87|4333.87|0
1641895760000|2022-01-11 10:09:20|4333.56|4333.56|4333.56|4333.56|4333.56|4333.56|4333.56|4333.56|0
1641895770000|2022-01-11 10:09:30|4334.18|4334.18|4334.53|4334.53|4335.42|4335.42|4334.18|4334.18|0
1641895780000|2022-01-11 10:09:40|4333.9|4333.9|4334.53|4334.53|4334.53|4334.53|4333.9|4333.9|0
1641895790000|2022-01-11 10:09:50|4334.21|4334.21|4334.52|4334.52|4334.52|4334.52|4334.21|4334.21|0
1641895800000|2022-01-11 10:10:00|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|0
1641895810000|2022-01-11 10:10:10|4335.3|4335.3|4335.54|4335.54|4335.61|4335.61|4335.3|4335.3|0
1641895820000|2022-01-11 10:10:20|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|0
1641895830000|2022-01-11 10:10:30|4335.54|4335.54|4335.49|4335.49|4335.54|4335.54|4335.49|4335.49|0
1641895840000|2022-01-11 10:10:40|4335.65|4335.65|4335.69|4335.69|4335.74|4335.74|4335.65|4335.65|0
1641895850000|2022-01-11 10:10:50|4335.85|4335.85|4335.85|4335.85|4335.85|4335.85|4335.85|4335.85|0
1641895860000|2022-01-11 10:11:00|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|0
1641895870000|2022-01-11 10:11:10|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|0
1641895880000|2022-01-11 10:11:20|4336.14|4336.14|4335.98|4335.98|4336.14|4336.14|4335.98|4335.98|0
1641895890000|2022-01-11 10:11:30|4335.83|4335.83|4334.36|4334.36|4335.83|4335.83|4334.36|4334.36|0
1641895900000|2022-01-11 10:11:40|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|0
1641895920000|2022-01-11 10:12:00|4334.17|4334.17|4334.11|4334.11|4334.17|4334.17|4334.11|4334.11|0
1641895930000|2022-01-11 10:12:10|4334.42|4334.42|4334.27|4334.27|4334.46|4334.46|4334.27|4334.27|0
1641895940000|2022-01-11 10:12:20|4334.17|4334.17|4334.13|4334.13|4334.17|4334.17|4334.13|4334.13|0
1641895950000|2022-01-11 10:12:30|4334.23|4334.23|4334.28|4334.28|4334.28|4334.28|4334.23|4334.23|0
1641895960000|2022-01-11 10:12:40|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|0
1641895970000|2022-01-11 10:12:50|4333.92|4333.92|4333.76|4333.76|4333.92|4333.92|4333.76|4333.76|0
1641895980000|2022-01-11 10:13:00|4334.07|4334.07|4333.94|4333.94|4334.07|4334.07|4333.92|4333.92|0
1641895990000|2022-01-11 10:13:10|4334.57|4334.57|4334.57|4334.57|4334.57|4334.57|4334.57|4334.57|0
1641896000000|2022-01-11 10:13:20|4334.87|4334.87|4335.03|4335.03|4335.03|4335.03|4334.87|4334.87|0
1641896010000|2022-01-11 10:13:30|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|0
1641896020000|2022-01-11 10:13:40|4334.99|4334.99|4334.99|4334.99|4334.99|4334.99|4334.99|4334.99|0
1641896040000|2022-01-11 10:14:00|4334.68|4334.68|4334.05|4334.05|4334.68|4334.68|4334.05|4334.05|0
1641896050000|2022-01-11 10:14:10|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|0
1641896070000|2022-01-11 10:14:30|4334.41|4334.41|4334.87|4334.87|4335.03|4335.03|4334.41|4334.41|0
1641896080000|2022-01-11 10:14:40|4335.03|4335.03|4335.21|4335.21|4335.21|4335.21|4335.03|4335.03|0
1641896090000|2022-01-11 10:14:50|4335.25|4335.25|4334.94|4334.94|4335.25|4335.25|4334.94|4334.94|0
1641896100000|2022-01-11 10:15:00|4334.79|4334.79|4334.79|4334.79|4334.79|4334.79|4334.79|4334.79|0
1641896110000|2022-01-11 10:15:10|4334.83|4334.83|4334.83|4334.83|4334.83|4334.83|4334.83|4334.83|0
1641896120000|2022-01-11 10:15:20|4335.11|4335.11|4335.11|4335.11|4335.11|4335.11|4335.11|4335.11|0
1641896130000|2022-01-11 10:15:30|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|0
1641896140000|2022-01-11 10:15:40|4334.86|4334.86|4334.24|4334.24|4334.86|4334.86|4334.24|4334.24|0
1641896150000|2022-01-11 10:15:50|4334.12|4334.12|4333.94|4333.94|4334.12|4334.12|4333.94|4333.94|0
1641896170000|2022-01-11 10:16:10|4333.63|4333.63|4333.63|4333.63|4333.94|4333.94|4333.63|4333.63|0
1641896190000|2022-01-11 10:16:30|4334.26|4334.26|4334.56|4334.56|4334.56|4334.56|4334.26|4334.26|0
1641896200000|2022-01-11 10:16:40|4334.41|4334.41|4333.85|4333.85|4334.41|4334.41|4333.85|4333.85|0
1641896210000|2022-01-11 10:16:50|4333.54|4333.54|4333.83|4333.83|4333.83|4333.83|4333.54|4333.54|0
1641896220000|2022-01-11 10:17:00|4333.91|4333.91|4334.24|4334.24|4334.24|4334.24|4333.91|4333.91|0
1641896230000|2022-01-11 10:17:10|4334.26|4334.26|4334.36|4334.36|4334.36|4334.36|4334.26|4334.26|0
1641896240000|2022-01-11 10:17:20|4334.67|4334.67|4334.36|4334.36|4334.98|4334.98|4334.36|4334.36|0
1641896270000|2022-01-11 10:17:50|4334.45|4334.45|4334.19|4334.19|4334.5|4334.5|4334.19|4334.19|0
1641896280000|2022-01-11 10:18:00|4334.15|4334.15|4334.1|4334.1|4334.19|4334.19|4334.1|4334.1|0
1641896290000|2022-01-11 10:18:10|4334.41|4334.41|4333.92|4333.92|4334.41|4334.41|4333.92|4333.92|0
1641896300000|2022-01-11 10:18:20|4334.23|4334.23|4334.41|4334.41|4334.41|4334.41|4334.23|4334.23|0
1641896320000|2022-01-11 10:18:40|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|0
1641896330000|2022-01-11 10:18:50|4334.84|4334.84|4334.79|4334.79|4334.84|4334.84|4334.79|4334.79|0
1641896340000|2022-01-11 10:19:00|4334.97|4334.97|4334.97|4334.97|4334.97|4334.97|4334.97|4334.97|0
1641896360000|2022-01-11 10:19:20|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|0
1641896370000|2022-01-11 10:19:30|4334.97|4334.97|4334.27|4334.27|4334.97|4334.97|4334.27|4334.27|0
1641896380000|2022-01-11 10:19:40|4333.5|4333.5|4333.5|4333.5|4333.5|4333.5|4333.34|4333.34|0
1641896390000|2022-01-11 10:19:50|4333.26|4333.26|4332.85|4332.85|4333.26|4333.26|4332.7|4332.7|0
1641896410000|2022-01-11 10:20:10|4333|4333|4333.19|4333.19|4333.19|4333.19|4333|4333|0
1641896420000|2022-01-11 10:20:20|4333.5|4333.5|4333.81|4333.81|4333.81|4333.81|4333.5|4333.5|0
1641896430000|2022-01-11 10:20:30|4333.19|4333.19|4333.19|4333.19|4333.25|4333.25|4332.88|4332.88|0
1641896440000|2022-01-11 10:20:40|4332.88|4332.88|4332.48|4332.48|4332.88|4332.88|4332.48|4332.48|0
1641896460000|2022-01-11 10:21:00|4332.38|4332.38|4331.12|4331.12|4332.43|4332.43|4331.12|4331.12|0
1641896470000|2022-01-11 10:21:10|4331.44|4331.44|4331.13|4331.13|4331.44|4331.44|4331.13|4331.13|0
1641896480000|2022-01-11 10:21:20|4331.3|4331.3|4331.19|4331.19|4331.3|4331.3|4331.19|4331.19|0
1641896490000|2022-01-11 10:21:30|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|0
1641896500000|2022-01-11 10:21:40|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|0
1641896510000|2022-01-11 10:21:50|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|0
1641896520000|2022-01-11 10:22:00|4329.74|4329.74|4330.05|4330.05|4330.05|4330.05|4329.74|4329.74|0
1641896560000|2022-01-11 10:22:40|4329.74|4329.74|4328.86|4328.86|4329.74|4329.74|4328.86|4328.86|0
1641896590000|2022-01-11 10:23:10|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|0
1641896610000|2022-01-11 10:23:30|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|0
1641896630000|2022-01-11 10:23:50|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|0
1641896650000|2022-01-11 10:24:10|4328.96|4328.96|4328.65|4328.65|4328.96|4328.96|4328.03|4328.03|0
1641896670000|2022-01-11 10:24:30|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|0
1641896680000|2022-01-11 10:24:40|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|0
1641896690000|2022-01-11 10:24:50|4328.11|4328.11|4328.11|4328.11|4328.11|4328.11|4328.11|4328.11|0
1641896700000|2022-01-11 10:25:00|4328.05|4328.05|4329.26|4329.26|4329.26|4329.26|4328.05|4328.05|0
1641896710000|2022-01-11 10:25:10|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.17|4328.17|0
1641896720000|2022-01-11 10:25:20|4328.02|4328.02|4328.48|4328.48|4328.48|4328.48|4328.02|4328.02|0
1641896730000|2022-01-11 10:25:30|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|0
1641896740000|2022-01-11 10:25:40|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|0
1641896750000|2022-01-11 10:25:50|4328.86|4328.86|4328.08|4328.08|4328.86|4328.86|4328.08|4328.08|0
1641896760000|2022-01-11 10:26:00|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|0
1641896790000|2022-01-11 10:26:30|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|0
1641896800000|2022-01-11 10:26:40|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|0
1641896810000|2022-01-11 10:26:50|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|0
1641896830000|2022-01-11 10:27:10|4327.79|4327.79|4328.1|4328.1|4328.1|4328.1|4327.79|4327.79|0
1641896840000|2022-01-11 10:27:20|4328|4328|4328|4328|4328|4328|4328|4328|0
1641896850000|2022-01-11 10:27:30|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|0
1641896860000|2022-01-11 10:27:40|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|0
1641896870000|2022-01-11 10:27:50|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|0
1641896910000|2022-01-11 10:28:30|4327.87|4327.87|4328.18|4328.18|4328.18|4328.18|4327.87|4327.87|0
1641896920000|2022-01-11 10:28:40|4327.87|4327.87|4327.41|4327.41|4327.87|4327.87|4327.41|4327.41|0
1641896930000|2022-01-11 10:28:50|4327.31|4327.31|4327.72|4327.72|4327.72|4327.72|4327.31|4327.31|0
1641896950000|2022-01-11 10:29:10|4327.69|4327.69|4327.52|4327.52|4327.69|4327.69|4327.52|4327.52|0
1641896960000|2022-01-11 10:29:20|4327.47|4327.47|4327.38|4327.38|4327.47|4327.47|4327.38|4327.38|0
1641896980000|2022-01-11 10:29:40|4327.07|4327.07|4326.76|4326.76|4327.07|4327.07|4326.76|4326.76|0
1641896990000|2022-01-11 10:29:50|4326.61|4326.61|4326.3|4326.3|4326.61|4326.61|4326.3|4326.3|0
1641897000000|2022-01-11 10:30:00|4326.14|4326.14|4326.55|4326.55|4326.55|4326.55|4326.14|4326.14|0
1641897010000|2022-01-11 10:30:10|4325.93|4325.93|4325.63|4325.63|4325.93|4325.93|4325.63|4325.63|0
1641897020000|2022-01-11 10:30:20|4325.7|4325.7|4326.35|4326.35|4326.35|4326.35|4325.7|4325.7|0
1641897050000|2022-01-11 10:30:50|4326.39|4326.39|4326.08|4326.08|4326.39|4326.39|4326.08|4326.08|0
1641897060000|2022-01-11 10:31:00|4326.17|4326.17|4326.5|4326.5|4326.66|4326.66|4326.17|4326.17|0
1641897080000|2022-01-11 10:31:20|4327.75|4327.75|4328.06|4328.06|4328.06|4328.06|4327.75|4327.75|0
1641897100000|2022-01-11 10:31:40|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|0
1641897110000|2022-01-11 10:31:50|4328.37|4328.37|4328.32|4328.32|4328.37|4328.37|4328.32|4328.32|0
1641897120000|2022-01-11 10:32:00|4328.01|4328.01|4327.14|4327.14|4328.01|4328.01|4327.14|4327.14|0
1641897140000|2022-01-11 10:32:20|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|0
1641897150000|2022-01-11 10:32:30|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|0
1641897160000|2022-01-11 10:32:40|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|0
1641897170000|2022-01-11 10:32:50|4327.42|4327.42|4328.31|4328.31|4328.31|4328.31|4327.38|4327.38|0
1641897180000|2022-01-11 10:33:00|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|0
1641897190000|2022-01-11 10:33:10|4327.59|4327.59|4327.87|4327.87|4327.93|4327.93|4327.59|4327.59|0
1641897200000|2022-01-11 10:33:20|4327.93|4327.93|4328.04|4328.04|4328.04|4328.04|4327.93|4327.93|0
1641897210000|2022-01-11 10:33:30|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|0
1641897230000|2022-01-11 10:33:50|4328.15|4328.15|4328.13|4328.13|4328.15|4328.15|4328.13|4328.13|0
1641897250000|2022-01-11 10:34:10|4327.82|4327.82|4327.64|4327.64|4328.44|4328.44|4327.33|4327.33|0
1641897260000|2022-01-11 10:34:20|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|0
1641897270000|2022-01-11 10:34:30|4328.75|4328.75|4328.71|4328.71|4328.75|4328.75|4328.71|4328.71|0
1641897300000|2022-01-11 10:35:00|4328.82|4328.82|4328.88|4328.88|4328.88|4328.88|4328.82|4328.82|0
1641897310000|2022-01-11 10:35:10|4329|4329|4329.48|4329.48|4329.57|4329.57|4329|4329|0
1641897320000|2022-01-11 10:35:20|4329.57|4329.57|4328.95|4328.95|4329.57|4329.57|4328.95|4328.95|0
1641897330000|2022-01-11 10:35:30|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|0
1641897340000|2022-01-11 10:35:40|4328.8|4328.8|4328.75|4328.75|4328.8|4328.8|4328.75|4328.75|0
1641897350000|2022-01-11 10:35:50|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|0
1641897360000|2022-01-11 10:36:00|4328.44|4328.44|4328.13|4328.13|4328.44|4328.44|4328.13|4328.13|0
1641897370000|2022-01-11 10:36:10|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|0
1641897400000|2022-01-11 10:36:40|4329.22|4329.22|4329.22|4329.22|4329.31|4329.31|4329.22|4329.22|0
1641897410000|2022-01-11 10:36:50|4329.29|4329.29|4330.22|4330.22|4330.22|4330.22|4329.27|4329.27|0
1641897420000|2022-01-11 10:37:00|4330.68|4330.68|4330.99|4330.99|4330.99|4330.99|4330.68|4330.68|0
1641897430000|2022-01-11 10:37:10|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|0
1641897440000|2022-01-11 10:37:20|4331.42|4331.42|4331.73|4331.73|4331.73|4331.73|4331.42|4331.42|0
1641897460000|2022-01-11 10:37:40|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|0
1641897480000|2022-01-11 10:38:00|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|0
1641897490000|2022-01-11 10:38:10|4331.2|4331.2|4331.51|4331.51|4331.51|4331.51|4331.2|4331.2|0
1641897500000|2022-01-11 10:38:20|4331.36|4331.36|4332.02|4332.02|4332.13|4332.13|4331.36|4331.36|0
1641897510000|2022-01-11 10:38:30|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|0
1641897520000|2022-01-11 10:38:40|4332.37|4332.37|4332.06|4332.06|4332.37|4332.37|4332.06|4332.06|0
1641897550000|2022-01-11 10:39:10|4332.69|4332.69|4333.05|4333.05|4333.05|4333.05|4332.69|4332.69|0
1641897560000|2022-01-11 10:39:20|4333.24|4333.24|4333.55|4333.55|4333.55|4333.55|4333.24|4333.24|0
1641897570000|2022-01-11 10:39:30|4333.61|4333.61|4332.99|4332.99|4333.61|4333.61|4332.99|4332.99|0
1641897580000|2022-01-11 10:39:40|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|0
1641897590000|2022-01-11 10:39:50|4333.61|4333.61|4333.7|4333.7|4333.7|4333.7|4333.61|4333.61|0
1641897600000|2022-01-11 10:40:00|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|0
1641897610000|2022-01-11 10:40:10|4333.45|4333.45|4333.45|4333.45|4333.45|4333.45|4333.45|4333.45|0
1641897640000|2022-01-11 10:40:40|4333.36|4333.36|4333.38|4333.38|4333.38|4333.38|4333.29|4333.29|0
1641897670000|2022-01-11 10:41:10|4333.53|4333.53|4334.18|4334.18|4334.18|4334.18|4333.53|4333.53|0
1641897700000|2022-01-11 10:41:40|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|0
1641897710000|2022-01-11 10:41:50|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|0
1641897730000|2022-01-11 10:42:10|4334.68|4334.68|4334.72|4334.72|4334.72|4334.72|4334.68|4334.68|0
1641897740000|2022-01-11 10:42:20|4334.32|4334.32|4334.63|4334.63|4334.63|4334.63|4334.32|4334.32|0
1641897750000|2022-01-11 10:42:30|4334.54|4334.54|4334.54|4334.54|4334.54|4334.54|4334.54|4334.54|0
1641897760000|2022-01-11 10:42:40|4334.85|4334.85|4335.03|4335.03|4335.03|4335.03|4334.85|4334.85|0
1641897780000|2022-01-11 10:43:00|4334.56|4334.56|4334.95|4334.95|4334.95|4334.95|4334.56|4334.56|0
1641897790000|2022-01-11 10:43:10|4334.91|4334.91|4335.84|4335.84|4335.84|4335.84|4334.91|4334.91|0
1641897800000|2022-01-11 10:43:20|4335.53|4335.53|4335.12|4335.12|4335.62|4335.62|4335.12|4335.12|0
1641897810000|2022-01-11 10:43:30|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|0
1641897820000|2022-01-11 10:43:40|4335.74|4335.74|4336.67|4336.67|4336.67|4336.67|4335.74|4335.74|0
1641897840000|2022-01-11 10:44:00|4336.36|4336.36|4336.29|4336.29|4336.36|4336.36|4336.29|4336.29|0
1641897850000|2022-01-11 10:44:10|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|0
1641897880000|2022-01-11 10:44:40|4336.56|4336.56|4336.65|4336.65|4336.65|4336.65|4336.56|4336.56|0
1641897940000|2022-01-11 10:45:40|4336.96|4336.96|4337.27|4337.27|4337.27|4337.27|4336.96|4336.96|0
1641897970000|2022-01-11 10:46:10|4337.43|4337.43|4337.9|4337.9|4337.9|4337.9|4337.27|4337.27|0
1641897990000|2022-01-11 10:46:30|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|0
1641898000000|2022-01-11 10:46:40|4338.25|4338.25|4338.87|4338.87|4338.87|4338.87|4338.25|4338.25|0
1641898010000|2022-01-11 10:46:50|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|0
1641898020000|2022-01-11 10:47:00|4339.65|4339.65|4338.82|4338.82|4339.65|4339.65|4338.82|4338.82|0
1641898050000|2022-01-11 10:47:30|4338.7|4338.7|4338.7|4338.7|4338.7|4338.7|4338.7|4338.7|0
1641898060000|2022-01-11 10:47:40|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|0
1641898070000|2022-01-11 10:47:50|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|0
1641898080000|2022-01-11 10:48:00|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|0
1641898090000|2022-01-11 10:48:10|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|0
1641898100000|2022-01-11 10:48:20|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|0
1641898110000|2022-01-11 10:48:30|4337.75|4337.75|4337.8|4337.8|4337.8|4337.8|4337.75|4337.75|0
1641898120000|2022-01-11 10:48:40|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|0
1641898140000|2022-01-11 10:49:00|4337.59|4337.59|4337.72|4337.72|4337.9|4337.9|4337.59|4337.59|0
1641898150000|2022-01-11 10:49:10|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|0
1641898160000|2022-01-11 10:49:20|4337.26|4337.26|4337.59|4337.59|4337.65|4337.65|4337.26|4337.26|0
1641898170000|2022-01-11 10:49:30|4337.71|4337.71|4337.71|4337.71|4337.77|4337.77|4337.71|4337.71|0
1641898180000|2022-01-11 10:49:40|4337.74|4337.74|4337.62|4337.62|4337.74|4337.74|4337.62|4337.62|0
1641898190000|2022-01-11 10:49:50|4337.56|4337.56|4337.49|4337.49|4337.56|4337.56|4337.47|4337.47|0
1641898210000|2022-01-11 10:50:10|4337.8|4337.8|4338.11|4338.11|4338.11|4338.11|4337.8|4337.8|0
1641898240000|2022-01-11 10:50:40|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|0
1641898260000|2022-01-11 10:51:00|4338.54|4338.54|4337.45|4337.45|4338.54|4338.54|4337.45|4337.45|0
1641898270000|2022-01-11 10:51:10|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|0
1641898280000|2022-01-11 10:51:20|4336.52|4336.52|4336.46|4336.46|4336.52|4336.52|4336.46|4336.46|0
1641898300000|2022-01-11 10:51:40|4336.61|4336.61|4336.61|4336.61|4336.61|4336.61|4336.61|4336.61|0
1641898310000|2022-01-11 10:51:50|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|0
1641898320000|2022-01-11 10:52:00|4337.24|4337.24|4337.39|4337.39|4337.54|4337.54|4337.24|4337.24|0
1641898340000|2022-01-11 10:52:20|4338.01|4338.01|4338.63|4338.63|4338.63|4338.63|4338.01|4338.01|0
1641898350000|2022-01-11 10:52:30|4339.26|4339.26|4339.26|4339.26|4339.57|4339.57|4339.26|4339.26|0
1641898360000|2022-01-11 10:52:40|4339.31|4339.31|4339.7|4339.7|4339.7|4339.7|4339.26|4339.26|0
1641898370000|2022-01-11 10:52:50|4339.82|4339.82|4339.82|4339.82|4339.82|4339.82|4339.82|4339.82|0
1641898380000|2022-01-11 10:53:00|4339.98|4339.98|4340.38|4340.38|4340.38|4340.38|4339.98|4339.98|0
1641898390000|2022-01-11 10:53:10|4340.75|4340.75|4340.7|4340.7|4341|4341|4340.7|4340.7|0
1641898400000|2022-01-11 10:53:20|4340.64|4340.64|4340.64|4340.64|4340.7|4340.7|4340.64|4340.64|0
1641898440000|2022-01-11 10:54:00|4339.71|4339.71|4339.25|4339.25|4339.71|4339.71|4339.25|4339.25|0
1641898450000|2022-01-11 10:54:10|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|0
1641898460000|2022-01-11 10:54:20|4339.25|4339.25|4339.42|4339.42|4339.42|4339.42|4339.19|4339.19|0
1641898470000|2022-01-11 10:54:30|4339.27|4339.27|4339.33|4339.33|4339.33|4339.33|4339.27|4339.27|0
1641898480000|2022-01-11 10:54:40|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|0
1641898490000|2022-01-11 10:54:50|4339.18|4339.18|4339.06|4339.06|4339.18|4339.18|4339.06|4339.06|0
1641898500000|2022-01-11 10:55:00|4338.97|4338.97|4339.49|4339.49|4339.49|4339.49|4338.87|4338.87|0
1641898510000|2022-01-11 10:55:10|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|0
1641898520000|2022-01-11 10:55:20|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|0
1641898540000|2022-01-11 10:55:40|4339.68|4339.68|4339.57|4339.57|4339.71|4339.71|4339.57|4339.57|0
1641898570000|2022-01-11 10:56:10|4339.76|4339.76|4338.83|4338.83|4339.76|4339.76|4338.83|4338.83|0
1641898580000|2022-01-11 10:56:20|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|0
1641898600000|2022-01-11 10:56:40|4338.78|4338.78|4338.82|4338.82|4338.82|4338.82|4338.78|4338.78|0
1641898620000|2022-01-11 10:57:00|4338.72|4338.72|4338.85|4338.85|4338.85|4338.85|4338.72|4338.72|0
1641898630000|2022-01-11 10:57:10|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|0
1641898650000|2022-01-11 10:57:30|4338.7|4338.7|4337.93|4337.93|4338.7|4338.7|4337.93|4337.93|0
1641898660000|2022-01-11 10:57:40|4337.31|4337.31|4337.93|4337.93|4337.93|4337.93|4337.31|4337.31|0
1641898680000|2022-01-11 10:58:00|4338.24|4338.24|4337.93|4337.93|4338.24|4338.24|4337.93|4337.93|0
1641898700000|2022-01-11 10:58:20|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|0
1641898720000|2022-01-11 10:58:40|4338.26|4338.26|4337.95|4337.95|4338.26|4338.26|4337.95|4337.95|0
1641898750000|2022-01-11 10:59:10|4337.64|4337.64|4337.64|4337.64|4337.64|4337.64|4337.64|4337.64|0
1641898760000|2022-01-11 10:59:20|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|0
1641898780000|2022-01-11 10:59:40|4337.97|4337.97|4338.25|4338.25|4338.25|4338.25|4337.97|4337.97|0
1641898800000|2022-01-11 11:00:00|4338.19|4338.19|4338.37|4338.37|4338.37|4338.37|4338.19|4338.19|0
1641898810000|2022-01-11 11:00:10|4338.52|4338.52|4338.52|4338.52|4338.52|4338.52|4338.52|4338.52|0
1641898820000|2022-01-11 11:00:20|4338.17|4338.17|4337.92|4337.92|4338.17|4338.17|4337.92|4337.92|0
1641898860000|2022-01-11 11:01:00|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|0
1641898870000|2022-01-11 11:01:10|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|0
1641898880000|2022-01-11 11:01:20|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|0
1641898890000|2022-01-11 11:01:30|4339.85|4339.85|4340.16|4340.16|4340.31|4340.31|4339.85|4339.85|0
1641898920000|2022-01-11 11:02:00|4340.24|4340.24|4340.16|4340.16|4340.24|4340.24|4340.07|4340.07|0
1641898930000|2022-01-11 11:02:10|4339.92|4339.92|4339.75|4339.75|4339.92|4339.92|4339.75|4339.75|0
1641898950000|2022-01-11 11:02:30|4339.78|4339.78|4339.72|4339.72|4339.78|4339.78|4339.72|4339.72|0
1641898960000|2022-01-11 11:02:40|4339.87|4339.87|4340.06|4340.06|4340.06|4340.06|4339.87|4339.87|0
1641898980000|2022-01-11 11:03:00|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|0
1641898990000|2022-01-11 11:03:10|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|0
1641899000000|2022-01-11 11:03:20|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|0
1641899020000|2022-01-11 11:03:40|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|0
1641899040000|2022-01-11 11:04:00|4340.53|4340.53|4340.72|4340.72|4340.72|4340.72|4340.53|4340.53|0
1641899070000|2022-01-11 11:04:30|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|0
1641899080000|2022-01-11 11:04:40|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|0
1641899100000|2022-01-11 11:05:00|4339.79|4339.79|4340.1|4340.1|4340.1|4340.1|4339.48|4339.48|0
1641899110000|2022-01-11 11:05:10|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|0
1641899120000|2022-01-11 11:05:20|4340.23|4340.23|4340.23|4340.23|4340.32|4340.32|4340.23|4340.23|0
1641899180000|2022-01-11 11:06:20|4339.92|4339.92|4339.92|4339.92|4339.92|4339.92|4339.92|4339.92|0
1641899220000|2022-01-11 11:07:00|4339.29|4339.29|4339.13|4339.13|4339.29|4339.29|4338.83|4338.83|0
1641899250000|2022-01-11 11:07:30|4339.1|4339.1|4339.08|4339.08|4339.1|4339.1|4339.08|4339.08|0
1641899260000|2022-01-11 11:07:40|4338.92|4338.92|4338.75|4338.75|4338.92|4338.92|4338.75|4338.75|0
1641899270000|2022-01-11 11:07:50|4338.78|4338.78|4337.08|4337.08|4338.8|4338.8|4337.08|4337.08|0
1641899280000|2022-01-11 11:08:00|4337.24|4337.24|4337.9|4337.9|4337.9|4337.9|4337.24|4337.24|0
1641899290000|2022-01-11 11:08:10|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|0
1641899310000|2022-01-11 11:08:30|4336.96|4336.96|4336.96|4336.96|4336.96|4336.96|4336.96|4336.96|0
1641899320000|2022-01-11 11:08:40|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|0
1641899330000|2022-01-11 11:08:50|4337.77|4337.77|4338.52|4338.52|4338.52|4338.52|4337.77|4337.77|0
1641899340000|2022-01-11 11:09:00|4338.83|4338.83|4339.07|4339.07|4339.07|4339.07|4338.83|4338.83|0
1641899370000|2022-01-11 11:09:30|4339.37|4339.37|4339.37|4339.37|4339.53|4339.53|4339.37|4339.37|0
1641899380000|2022-01-11 11:09:40|4339.68|4339.68|4340.71|4340.71|4341.02|4341.02|4339.68|4339.68|0
1641899390000|2022-01-11 11:09:50|4341.02|4341.02|4341.02|4341.02|4341.02|4341.02|4341.02|4341.02|0
1641899410000|2022-01-11 11:10:10|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|0
1641899420000|2022-01-11 11:10:20|4341.95|4341.95|4341.02|4341.02|4341.99|4341.99|4341.02|4341.02|0
1641899430000|2022-01-11 11:10:30|4341.95|4341.95|4342.26|4342.26|4342.26|4342.26|4341.95|4341.95|0
1641899450000|2022-01-11 11:10:50|4341.33|4341.33|4340.88|4340.88|4341.33|4341.33|4340.88|4340.88|0
1641899460000|2022-01-11 11:11:00|4341|4341|4341.62|4341.62|4341.62|4341.62|4341|4341|0
1641899470000|2022-01-11 11:11:10|4341.93|4341.93|4342.08|4342.08|4342.08|4342.08|4341.93|4341.93|0
1641899480000|2022-01-11 11:11:20|4341.93|4341.93|4341.62|4341.62|4341.93|4341.93|4341.62|4341.62|0
1641899490000|2022-01-11 11:11:30|4341.68|4341.68|4341.68|4341.68|4341.68|4341.68|4341.68|4341.68|0
1641899500000|2022-01-11 11:11:40|4341.62|4341.62|4341.62|4341.62|4341.68|4341.68|4341.62|4341.62|0
1641899520000|2022-01-11 11:12:00|4341.31|4341.31|4340.57|4340.57|4341.31|4341.31|4340.57|4340.57|0
1641899530000|2022-01-11 11:12:10|4340.88|4340.88|4340.88|4340.88|4340.88|4340.88|4340.88|4340.88|0
1641899550000|2022-01-11 11:12:30|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|0
1641899560000|2022-01-11 11:12:40|4340.69|4340.69|4340.69|4340.69|4340.69|4340.69|4340.69|4340.69|0
1641899610000|2022-01-11 11:13:30|4340.63|4340.63|4340.67|4340.67|4340.67|4340.67|4340.57|4340.57|0
1641899620000|2022-01-11 11:13:40|4340.2|4340.2|4338.32|4338.32|4340.2|4340.2|4338.32|4338.32|0
1641899630000|2022-01-11 11:13:50|4338.41|4338.41|4338.1|4338.1|4338.56|4338.56|4338.1|4338.1|0
1641899640000|2022-01-11 11:14:00|4338.01|4338.01|4337.7|4337.7|4338.01|4338.01|4337.7|4337.7|0
1641899650000|2022-01-11 11:14:10|4337.39|4337.39|4337.69|4337.69|4337.69|4337.69|4337.39|4337.39|0
1641899670000|2022-01-11 11:14:30|4337.85|4337.85|4337.9|4337.9|4337.9|4337.9|4337.85|4337.85|0
1641899680000|2022-01-11 11:14:40|4338.01|4338.01|4338.01|4338.01|4338.01|4338.01|4338.01|4338.01|0
1641899690000|2022-01-11 11:14:50|4337.7|4337.7|4337.39|4337.39|4337.7|4337.7|4337.39|4337.39|0
1641899700000|2022-01-11 11:15:00|4337.42|4337.42|4337.6|4337.6|4337.65|4337.65|4337.42|4337.42|0
1641899710000|2022-01-11 11:15:10|4337.69|4337.69|4338.53|4338.53|4338.53|4338.53|4337.69|4337.69|0
1641899730000|2022-01-11 11:15:30|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|4338.43|4338.43|0
1641899740000|2022-01-11 11:15:40|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|0
1641899750000|2022-01-11 11:15:50|4338.43|4338.43|4338.31|4338.31|4338.43|4338.43|4338.31|4338.31|0
1641899760000|2022-01-11 11:16:00|4338.22|4338.22|4337.1|4337.1|4338.22|4338.22|4337.1|4337.1|0
1641899780000|2022-01-11 11:16:20|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|0
1641899820000|2022-01-11 11:17:00|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|0
1641899830000|2022-01-11 11:17:10|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|0
1641899840000|2022-01-11 11:17:20|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|0
1641899860000|2022-01-11 11:17:40|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|0
1641899870000|2022-01-11 11:17:50|4336.14|4336.14|4335.92|4335.92|4336.14|4336.14|4335.74|4335.74|0
1641899890000|2022-01-11 11:18:10|4336.01|4336.01|4336.64|4336.64|4336.64|4336.64|4336.01|4336.01|0
1641899900000|2022-01-11 11:18:20|4336.52|4336.52|4336.46|4336.46|4336.52|4336.52|4336.46|4336.46|0
1641899910000|2022-01-11 11:18:30|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|0
1641899930000|2022-01-11 11:18:50|4336.21|4336.21|4336.21|4336.21|4336.21|4336.21|4336.21|4336.21|0
1641899940000|2022-01-11 11:19:00|4336.33|4336.33|4336.34|4336.34|4336.34|4336.34|4336.24|4336.24|0
1641899950000|2022-01-11 11:19:10|4336.29|4336.29|4336.81|4336.81|4336.81|4336.81|4336.29|4336.29|0
1641899960000|2022-01-11 11:19:20|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|0
1641899970000|2022-01-11 11:19:30|4337.05|4337.05|4337.17|4337.17|4337.17|4337.17|4337.05|4337.05|0
1641899980000|2022-01-11 11:19:40|4337.07|4337.07|4336.84|4336.84|4337.07|4337.07|4336.84|4336.84|0
1641900000000|2022-01-11 11:20:00|4336.86|4336.86|4336.86|4336.86|4336.86|4336.86|4336.86|4336.86|0
1641900010000|2022-01-11 11:20:10|4336.91|4336.91|4337.09|4337.09|4337.09|4337.09|4336.91|4336.91|0
1641900030000|2022-01-11 11:20:30|4337.72|4337.72|4337.87|4337.87|4338.03|4338.03|4337.72|4337.72|0
1641900060000|2022-01-11 11:21:00|4337.96|4337.96|4337.85|4337.85|4337.96|4337.96|4337.69|4337.69|0
1641900070000|2022-01-11 11:21:10|4337.91|4337.91|4337.91|4337.91|4337.91|4337.91|4337.91|4337.91|0
1641900080000|2022-01-11 11:21:20|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|0
1641900090000|2022-01-11 11:21:30|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|0
1641900100000|2022-01-11 11:21:40|4336.82|4336.82|4336.51|4336.51|4336.82|4336.82|4336.51|4336.51|0
1641900120000|2022-01-11 11:22:00|4336.82|4336.82|4337.75|4337.75|4337.84|4337.84|4336.82|4336.82|0
1641900140000|2022-01-11 11:22:20|4338.06|4338.06|4338.29|4338.29|4338.29|4338.29|4338.06|4338.06|0
1641900150000|2022-01-11 11:22:30|4337.36|4337.36|4336.74|4336.74|4337.36|4337.36|4336.74|4336.74|0
1641900160000|2022-01-11 11:22:40|4336.89|4336.89|4336.95|4336.95|4337.07|4337.07|4336.89|4336.89|0
1641900170000|2022-01-11 11:22:50|4336.83|4336.83|4337.46|4337.46|4337.46|4337.46|4336.83|4336.83|0
1641900180000|2022-01-11 11:23:00|4337.36|4337.36|4337.52|4337.52|4337.52|4337.52|4337.36|4337.36|0
1641900190000|2022-01-11 11:23:10|4337.58|4337.58|4337.73|4337.73|4337.73|4337.73|4337.58|4337.58|0
1641900200000|2022-01-11 11:23:20|4337.79|4337.79|4338.8|4338.8|4338.8|4338.8|4337.79|4337.79|0
1641900210000|2022-01-11 11:23:30|4338.86|4338.86|4338.7|4338.7|4338.86|4338.86|4338.7|4338.7|0
1641900220000|2022-01-11 11:23:40|4338.72|4338.72|4338.54|4338.54|4338.72|4338.72|4338.54|4338.54|0
1641900240000|2022-01-11 11:24:00|4338.39|4338.39|4338.54|4338.54|4338.54|4338.54|4338.23|4338.23|0
1641900250000|2022-01-11 11:24:10|4338.45|4338.45|4338.76|4338.76|4338.76|4338.76|4338.45|4338.45|0
1641900270000|2022-01-11 11:24:30|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|0
1641900300000|2022-01-11 11:25:00|4338.73|4338.73|4338.82|4338.82|4338.82|4338.82|4338.73|4338.73|0
1641900320000|2022-01-11 11:25:20|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|0
1641900360000|2022-01-11 11:26:00|4338.92|4338.92|4338.92|4338.92|4338.92|4338.92|4338.92|4338.92|0
1641900370000|2022-01-11 11:26:10|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|0
1641900380000|2022-01-11 11:26:20|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|0
1641900390000|2022-01-11 11:26:30|4339.78|4339.78|4340.1|4340.1|4340.1|4340.1|4339.78|4339.78|0
1641900400000|2022-01-11 11:26:40|4340.05|4340.05|4340.14|4340.14|4340.18|4340.18|4340.05|4340.05|0
1641900410000|2022-01-11 11:26:50|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|0
1641900420000|2022-01-11 11:27:00|4339.94|4339.94|4339.9|4339.9|4339.94|4339.94|4339.9|4339.9|0
1641900430000|2022-01-11 11:27:10|4339.92|4339.92|4339.92|4339.92|4339.92|4339.92|4339.92|4339.92|0
1641900470000|2022-01-11 11:27:50|4339.95|4339.95|4339.97|4339.97|4339.97|4339.97|4339.95|4339.95|0
1641900480000|2022-01-11 11:28:00|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|0
1641900530000|2022-01-11 11:28:50|4339.73|4339.73|4338.29|4338.29|4339.84|4339.84|4338.29|4338.29|0
1641900540000|2022-01-11 11:29:00|4338.6|4338.6|4338.23|4338.23|4338.6|4338.6|4338.23|4338.23|0
1641900550000|2022-01-11 11:29:10|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|0
1641900560000|2022-01-11 11:29:20|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|0
1641900580000|2022-01-11 11:29:40|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|0
1641900590000|2022-01-11 11:29:50|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|0
1641900600000|2022-01-11 11:30:00|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|0
1641900610000|2022-01-11 11:30:10|4338.79|4338.79|4338.82|4338.82|4338.82|4338.82|4338.79|4338.79|0
1641900640000|2022-01-11 11:30:40|4338.35|4338.35|4338.33|4338.33|4338.35|4338.35|4338.33|4338.33|0
1641900660000|2022-01-11 11:31:00|4338.02|4338.02|4337.71|4337.71|4338.02|4338.02|4337.71|4337.71|0
1641900680000|2022-01-11 11:31:20|4337.76|4337.76|4337.76|4337.76|4337.76|4337.76|4337.76|4337.76|0
1641900690000|2022-01-11 11:31:30|4338.07|4338.07|4338.38|4338.38|4338.38|4338.38|4338.07|4338.07|0
1641900700000|2022-01-11 11:31:40|4338.45|4338.45|4338.73|4338.73|4338.73|4338.73|4338.45|4338.45|0
1641900710000|2022-01-11 11:31:50|4338.77|4338.77|4338.81|4338.81|4338.81|4338.81|4338.77|4338.77|0
1641900720000|2022-01-11 11:32:00|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|0
1641900730000|2022-01-11 11:32:10|4339.05|4339.05|4339.05|4339.05|4339.05|4339.05|4339.05|4339.05|0
1641900740000|2022-01-11 11:32:20|4338.96|4338.96|4339.07|4339.07|4339.07|4339.07|4338.92|4338.92|0
1641900800000|2022-01-11 11:33:20|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|0
1641900820000|2022-01-11 11:33:40|4339.09|4339.09|4339.09|4339.09|4339.09|4339.09|4339.09|4339.09|0
1641900840000|2022-01-11 11:34:00|4339.13|4339.13|4339.21|4339.21|4339.21|4339.21|4339.09|4339.09|0
1641900850000|2022-01-11 11:34:10|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|0
1641900860000|2022-01-11 11:34:20|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|0
1641900870000|2022-01-11 11:34:30|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|0
1641900880000|2022-01-11 11:34:40|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|0
1641900900000|2022-01-11 11:35:00|4338.23|4338.23|4338.23|4338.23|4338.23|4338.23|4338.23|4338.23|0
1641900910000|2022-01-11 11:35:10|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|4337.3|4337.3|0
1641900920000|2022-01-11 11:35:20|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|0
1641900960000|2022-01-11 11:36:00|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|0
1641900970000|2022-01-11 11:36:10|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|0
1641900980000|2022-01-11 11:36:20|4336.86|4336.86|4336.86|4336.86|4336.86|4336.86|4336.86|4336.86|0
1641900990000|2022-01-11 11:36:30|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|0
1641901000000|2022-01-11 11:36:40|4337.09|4337.09|4337.09|4337.09|4337.09|4337.09|4337.09|4337.09|0
1641901020000|2022-01-11 11:37:00|4337.4|4337.4|4337.72|4337.72|4337.72|4337.72|4337.4|4337.4|0
1641901030000|2022-01-11 11:37:10|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|0
1641901050000|2022-01-11 11:37:30|4337.29|4337.29|4336.85|4336.85|4337.29|4337.29|4336.85|4336.85|0
1641901060000|2022-01-11 11:37:40|4337.16|4337.16|4336.54|4336.54|4337.16|4337.16|4336.54|4336.54|0
1641901070000|2022-01-11 11:37:50|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|0
1641901100000|2022-01-11 11:38:20|4335.59|4335.59|4335.9|4335.9|4335.9|4335.9|4335.59|4335.59|0
1641901120000|2022-01-11 11:38:40|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|0
1641901140000|2022-01-11 11:39:00|4335.79|4335.79|4336.81|4336.81|4336.88|4336.88|4335.79|4335.79|0
1641901150000|2022-01-11 11:39:10|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|0
1641901160000|2022-01-11 11:39:20|4336.79|4336.79|4336.79|4336.79|4336.79|4336.79|4336.79|4336.79|0
1641901170000|2022-01-11 11:39:30|4335.85|4335.85|4335.85|4335.85|4335.85|4335.85|4335.85|4335.85|0
1641901190000|2022-01-11 11:39:50|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|0
1641901200000|2022-01-11 11:40:00|4335.61|4335.61|4335.7|4335.7|4335.7|4335.7|4335.61|4335.61|0
1641901210000|2022-01-11 11:40:10|4336.63|4336.63|4336.94|4336.94|4336.94|4336.94|4336.63|4336.63|0
1641901240000|2022-01-11 11:40:40|4337.25|4337.25|4337.25|4337.25|4337.25|4337.25|4337.25|4337.25|0
1641901250000|2022-01-11 11:40:50|4337.87|4337.87|4337.75|4337.75|4338.06|4338.06|4337.75|4337.75|0
1641901260000|2022-01-11 11:41:00|4338.06|4338.06|4337.82|4337.82|4338.06|4338.06|4337.82|4337.82|0
1641901270000|2022-01-11 11:41:10|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|0
1641901320000|2022-01-11 11:42:00|4337.89|4337.89|4337.89|4337.89|4337.89|4337.89|4337.89|4337.89|0
1641901330000|2022-01-11 11:42:10|4338.51|4338.51|4338.51|4338.51|4338.51|4338.51|4338.51|4338.51|0
1641901340000|2022-01-11 11:42:20|4338.66|4338.66|4338.66|4338.66|4338.66|4338.66|4338.66|4338.66|0
1641901350000|2022-01-11 11:42:30|4338.82|4338.82|4338.86|4338.86|4338.86|4338.86|4338.82|4338.82|0
1641901380000|2022-01-11 11:43:00|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|0
1641901400000|2022-01-11 11:43:20|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|0
1641901410000|2022-01-11 11:43:30|4339.58|4339.58|4338.77|4338.77|4339.7|4339.7|4338.77|4338.77|0
1641901420000|2022-01-11 11:43:40|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|0
1641901430000|2022-01-11 11:43:50|4339.04|4339.04|4338.73|4338.73|4339.04|4339.04|4338.73|4338.73|0
1641901460000|2022-01-11 11:44:20|4339.35|4339.35|4339.66|4339.66|4339.66|4339.66|4339.35|4339.35|0
1641901490000|2022-01-11 11:44:50|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|0
1641901520000|2022-01-11 11:45:20|4339.74|4339.74|4339.79|4339.79|4339.83|4339.83|4339.74|4339.74|0
1641901530000|2022-01-11 11:45:30|4340.1|4340.1|4340.33|4340.33|4340.33|4340.33|4340.1|4340.1|0
1641901540000|2022-01-11 11:45:40|4340.22|4340.22|4340.16|4340.16|4340.22|4340.22|4340.16|4340.16|0
1641901550000|2022-01-11 11:45:50|4339.84|4339.84|4339.75|4339.75|4339.84|4339.84|4339.75|4339.75|0
1641901560000|2022-01-11 11:46:00|4339.44|4339.44|4340.06|4340.06|4340.06|4340.06|4339.44|4339.44|0
1641901570000|2022-01-11 11:46:10|4340.08|4340.08|4340.08|4340.08|4340.08|4340.08|4340.08|4340.08|0
1641901580000|2022-01-11 11:46:20|4340.11|4340.11|4340.13|4340.13|4340.13|4340.13|4340.11|4340.11|0
1641901590000|2022-01-11 11:46:30|4340.18|4340.18|4340.21|4340.21|4340.21|4340.21|4340.18|4340.18|0
1641901600000|2022-01-11 11:46:40|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|0
1641901610000|2022-01-11 11:46:50|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|0
1641901620000|2022-01-11 11:47:00|4340.42|4340.42|4340.42|4340.42|4340.42|4340.42|4340.42|4340.42|0
1641901640000|2022-01-11 11:47:20|4340.73|4340.73|4340.73|4340.73|4340.73|4340.73|4340.73|4340.73|0
1641901650000|2022-01-11 11:47:30|4340.91|4340.91|4341|4341|4341|4341|4340.91|4340.91|0
1641901670000|2022-01-11 11:47:50|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|0
1641901680000|2022-01-11 11:48:00|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|0
1641901700000|2022-01-11 11:48:20|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|0
1641901720000|2022-01-11 11:48:40|4340.74|4340.74|4340.74|4340.74|4340.74|4340.74|4340.74|4340.74|0
1641901790000|2022-01-11 11:49:50|4341.02|4341.02|4341.38|4341.38|4341.38|4341.38|4341.02|4341.02|0
1641901800000|2022-01-11 11:50:00|4341.53|4341.53|4341.47|4341.47|4341.53|4341.53|4341.47|4341.47|0
1641901810000|2022-01-11 11:50:10|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|4341.29|4341.29|0
1641901820000|2022-01-11 11:50:20|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|0
1641901830000|2022-01-11 11:50:30|4341.35|4341.35|4341.66|4341.66|4341.66|4341.66|4341.35|4341.35|0
1641901840000|2022-01-11 11:50:40|4341.38|4341.38|4341.46|4341.46|4341.46|4341.46|4341.38|4341.38|0
1641901850000|2022-01-11 11:50:50|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|0
1641901860000|2022-01-11 11:51:00|4341.46|4341.46|4340.85|4340.85|4341.46|4341.46|4340.85|4340.85|0
1641901880000|2022-01-11 11:51:20|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|0
1641901890000|2022-01-11 11:51:30|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|0
1641901900000|2022-01-11 11:51:40|4340.15|4340.15|4340.45|4340.45|4340.45|4340.45|4340.15|4340.15|0
1641901920000|2022-01-11 11:52:00|4340.36|4340.36|4340.32|4340.32|4340.36|4340.36|4340.32|4340.32|0
1641901930000|2022-01-11 11:52:10|4341.25|4341.25|4341.25|4341.25|4341.25|4341.25|4341.25|4341.25|0
1641901940000|2022-01-11 11:52:20|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|0
1641901960000|2022-01-11 11:52:40|4341.5|4341.5|4341.56|4341.56|4341.56|4341.56|4341.5|4341.5|0
1641901970000|2022-01-11 11:52:50|4342.18|4342.18|4342.18|4342.18|4342.18|4342.18|4342.18|4342.18|0
1641901990000|2022-01-11 11:53:10|4342.5|4342.5|4342.59|4342.59|4342.59|4342.59|4342.5|4342.5|0
1641902000000|2022-01-11 11:53:20|4342.9|4342.9|4342.9|4342.9|4342.9|4342.9|4342.9|4342.9|0
1641902010000|2022-01-11 11:53:30|4342.78|4342.78|4342.84|4342.84|4342.84|4342.84|4342.78|4342.78|0
1641902020000|2022-01-11 11:53:40|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|0
1641902050000|2022-01-11 11:54:10|4342.35|4342.35|4341.42|4341.42|4342.35|4342.35|4341.42|4341.42|0
1641902070000|2022-01-11 11:54:30|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|0
1641902080000|2022-01-11 11:54:40|4341.42|4341.42|4341.6|4341.6|4341.79|4341.79|4341.42|4341.42|0
1641902090000|2022-01-11 11:54:50|4342.54|4342.54|4342.85|4342.85|4342.85|4342.85|4342.54|4342.54|0
1641902130000|2022-01-11 11:55:30|4343.16|4343.16|4343.78|4343.78|4343.78|4343.78|4343.16|4343.16|0
1641902140000|2022-01-11 11:55:40|4343.94|4343.94|4344.09|4344.09|4344.09|4344.09|4343.78|4343.78|0
1641902160000|2022-01-11 11:56:00|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|0
1641902170000|2022-01-11 11:56:10|4344.25|4344.25|4343.94|4343.94|4344.25|4344.25|4343.94|4343.94|0
1641902260000|2022-01-11 11:57:40|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|0
1641902270000|2022-01-11 11:57:50|4343.91|4343.91|4343.67|4343.67|4343.91|4343.91|4343.67|4343.67|0
1641902280000|2022-01-11 11:58:00|4343.97|4343.97|4343.97|4343.97|4343.97|4343.97|4343.97|4343.97|0
1641902290000|2022-01-11 11:58:10|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|0
1641902320000|2022-01-11 11:58:40|4344.65|4344.65|4344.65|4344.65|4344.65|4344.65|4344.65|4344.65|0
1641902330000|2022-01-11 11:58:50|4344.75|4344.75|4344.75|4344.75|4344.75|4344.75|4344.75|4344.75|0
1641902350000|2022-01-11 11:59:10|4344.44|4344.44|4344.13|4344.13|4344.44|4344.44|4344.13|4344.13|0
1641902360000|2022-01-11 11:59:20|4344.24|4344.24|4344.3|4344.3|4344.3|4344.3|4344.24|4344.24|0
1641902380000|2022-01-11 11:59:40|4344.35|4344.35|4344.38|4344.38|4344.38|4344.38|4344.35|4344.35|0
1641902400000|2022-01-11 12:00:00|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|0
1641902410000|2022-01-11 12:00:10|4344.02|4344.02|4343.71|4343.71|4344.02|4344.02|4343.71|4343.71|0
1641902420000|2022-01-11 12:00:20|4343.83|4343.83|4343.83|4343.83|4343.83|4343.83|4343.83|4343.83|0
1641902430000|2022-01-11 12:00:30|4344.14|4344.14|4344.76|4344.76|4344.76|4344.76|4344.14|4344.14|0
1641902460000|2022-01-11 12:01:00|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|0
1641902500000|2022-01-11 12:01:40|4345.36|4345.36|4345.33|4345.33|4345.36|4345.36|4345.33|4345.33|0
1641902540000|2022-01-11 12:02:20|4345.43|4345.43|4345.12|4345.12|4345.43|4345.43|4345.12|4345.12|0
1641902590000|2022-01-11 12:03:10|4345.16|4345.16|4345.19|4345.19|4345.19|4345.19|4345.16|4345.16|0
1641902610000|2022-01-11 12:03:30|4344.88|4344.88|4344.88|4344.88|4344.88|4344.88|4344.88|4344.88|0
1641902620000|2022-01-11 12:03:40|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|0
1641902630000|2022-01-11 12:03:50|4344.26|4344.26|4344.08|4344.08|4344.26|4344.26|4344.08|4344.08|0
1641902640000|2022-01-11 12:04:00|4343.99|4343.99|4344.03|4344.03|4344.03|4344.03|4343.99|4343.99|0
1641902660000|2022-01-11 12:04:20|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|0
1641902710000|2022-01-11 12:05:10|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|0
1641902750000|2022-01-11 12:05:50|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|0
1641902770000|2022-01-11 12:06:10|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|0
1641902820000|2022-01-11 12:07:00|4343.84|4343.84|4343.84|4343.84|4343.84|4343.84|4343.84|4343.84|0
1641902850000|2022-01-11 12:07:30|4343.78|4343.78|4343.84|4343.84|4343.84|4343.84|4343.78|4343.78|0
1641902860000|2022-01-11 12:07:40|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|0
1641902880000|2022-01-11 12:08:00|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|0
1641902900000|2022-01-11 12:08:20|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|0
1641902920000|2022-01-11 12:08:40|4344.65|4344.65|4344.28|4344.28|4344.65|4344.65|4344.28|4344.28|0
1641902930000|2022-01-11 12:08:50|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|0
1641902940000|2022-01-11 12:09:00|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|0
1641902990000|2022-01-11 12:09:50|4343.64|4343.64|4343.79|4343.79|4343.79|4343.79|4343.64|4343.64|0
1641903000000|2022-01-11 12:10:00|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|0
1641903070000|2022-01-11 12:11:10|4343.61|4343.61|4343.51|4343.51|4343.61|4343.61|4343.51|4343.51|0
1641903080000|2022-01-11 12:11:20|4343.49|4343.49|4343.49|4343.49|4343.49|4343.49|4343.49|4343.49|0
1641903090000|2022-01-11 12:11:30|4343.55|4343.55|4342.93|4342.93|4343.55|4343.55|4342.93|4342.93|0
1641903110000|2022-01-11 12:11:50|4342.61|4342.61|4342|4342|4342.61|4342.61|4342|4342|0
1641903130000|2022-01-11 12:12:10|4341.97|4341.97|4341.66|4341.66|4341.97|4341.97|4341.66|4341.66|0
1641903140000|2022-01-11 12:12:20|4341.82|4341.82|4341.82|4341.82|4341.82|4341.82|4341.82|4341.82|0
1641903170000|2022-01-11 12:12:50|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|0
1641903180000|2022-01-11 12:13:00|4340.42|4340.42|4340.6|4340.6|4340.6|4340.6|4340.42|4340.42|0
1641903210000|2022-01-11 12:13:30|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|0
1641903240000|2022-01-11 12:14:00|4341.23|4341.23|4341.2|4341.2|4341.25|4341.25|4341.2|4341.2|0
1641903280000|2022-01-11 12:14:40|4341.26|4341.26|4341.2|4341.2|4341.26|4341.26|4341.2|4341.2|0
1641903420000|2022-01-11 12:17:00|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|0
1641903430000|2022-01-11 12:17:10|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|0
1641903490000|2022-01-11 12:18:10|4341.28|4341.28|4341.28|4341.28|4341.28|4341.28|4341.28|4341.28|0
1641903570000|2022-01-11 12:19:30|4341.99|4341.99|4342.08|4342.08|4342.08|4342.08|4341.99|4341.99|0
1641903580000|2022-01-11 12:19:40|4342.24|4342.24|4342.14|4342.14|4342.24|4342.24|4342.14|4342.14|0
1641903620000|2022-01-11 12:20:20|4342.77|4342.77|4342.92|4342.92|4342.92|4342.92|4342.61|4342.61|0
1641903630000|2022-01-11 12:20:30|4343|4343|4343|4343|4343|4343|4343|4343|0
1641903650000|2022-01-11 12:20:50|4343.1|4343.1|4343.1|4343.1|4343.1|4343.1|4343.1|4343.1|0
1641903700000|2022-01-11 12:21:40|4343.04|4343.04|4342.94|4342.94|4343.04|4343.04|4342.94|4342.94|0
1641903710000|2022-01-11 12:21:50|4342.89|4342.89|4343.36|4343.36|4343.36|4343.36|4342.89|4342.89|0
1641903720000|2022-01-11 12:22:00|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|0
1641903740000|2022-01-11 12:22:20|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|0
1641903750000|2022-01-11 12:22:30|4343.42|4343.42|4343.11|4343.11|4343.73|4343.73|4342.8|4342.8|0
1641903760000|2022-01-11 12:22:40|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|0
1641903800000|2022-01-11 12:23:20|4342.6|4342.6|4342.6|4342.6|4342.6|4342.6|4342.6|4342.6|0
1641903850000|2022-01-11 12:24:10|4343.23|4343.23|4343.69|4343.69|4343.69|4343.69|4343.23|4343.23|0
1641903890000|2022-01-11 12:24:50|4343.78|4343.78|4343.78|4343.78|4343.78|4343.78|4343.78|4343.78|0
1641903920000|2022-01-11 12:25:20|4344.41|4344.41|4344.41|4344.41|4344.41|4344.41|4344.41|4344.41|0
1641903990000|2022-01-11 12:26:30|4343.47|4343.47|4344.1|4344.1|4344.1|4344.1|4343.47|4343.47|0
1641904010000|2022-01-11 12:26:50|4344.04|4344.04|4343.92|4343.92|4344.04|4344.04|4343.92|4343.92|0
1641904050000|2022-01-11 12:27:30|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|0
1641904100000|2022-01-11 12:28:20|4344.16|4344.16|4344.24|4344.24|4344.24|4344.24|4344.16|4344.16|0
1641904120000|2022-01-11 12:28:40|4344.39|4344.39|4344.48|4344.48|4344.48|4344.48|4344.39|4344.39|0
1641904150000|2022-01-11 12:29:10|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|0
1641904170000|2022-01-11 12:29:30|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|0
1641904210000|2022-01-11 12:30:10|4344.97|4344.97|4344.97|4344.97|4344.97|4344.97|4344.97|4344.97|0
1641904220000|2022-01-11 12:30:20|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|0
1641904230000|2022-01-11 12:30:30|4345.03|4345.03|4345.21|4345.21|4345.21|4345.21|4344.87|4344.87|0
1641904270000|2022-01-11 12:31:10|4345.06|4345.06|4345.83|4345.83|4345.83|4345.83|4345.06|4345.06|0
1641904280000|2022-01-11 12:31:20|4345.52|4345.52|4344.9|4344.9|4345.52|4345.52|4344.9|4344.9|0
1641904300000|2022-01-11 12:31:40|4344.75|4344.75|4344.65|4344.65|4344.75|4344.75|4344.65|4344.65|0
1641904330000|2022-01-11 12:32:10|4344.81|4344.81|4344.19|4344.19|4344.81|4344.81|4344.19|4344.19|0
1641904370000|2022-01-11 12:32:50|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|0
1641904390000|2022-01-11 12:33:10|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|0
1641904400000|2022-01-11 12:33:20|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|0
1641904410000|2022-01-11 12:33:30|4345.3|4345.3|4345.3|4345.3|4345.3|4345.3|4345.3|4345.3|0
1641904440000|2022-01-11 12:34:00|4345.39|4345.39|4345.2|4345.2|4345.39|4345.39|4345.2|4345.2|0
1641904480000|2022-01-11 12:34:40|4345.09|4345.09|4344.97|4344.97|4345.09|4345.09|4344.97|4344.97|0
1641904500000|2022-01-11 12:35:00|4344.91|4344.91|4344.73|4344.73|4344.91|4344.91|4344.73|4344.73|0
1641904510000|2022-01-11 12:35:10|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|0
1641904550000|2022-01-11 12:35:50|4344.87|4344.87|4344.56|4344.56|4344.87|4344.87|4344.56|4344.56|0
1641904560000|2022-01-11 12:36:00|4344.6|4344.6|4344.76|4344.76|4344.76|4344.76|4344.56|4344.56|0
1641904600000|2022-01-11 12:36:40|4344.67|4344.67|4344.4|4344.4|4344.67|4344.67|4344.4|4344.4|0
1641904660000|2022-01-11 12:37:40|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|0
1641904680000|2022-01-11 12:38:00|4344.31|4344.31|4344.47|4344.47|4344.47|4344.47|4344.31|4344.31|0
1641904770000|2022-01-11 12:39:30|4344.16|4344.16|4342.92|4342.92|4344.16|4344.16|4342.92|4342.92|0
1641904780000|2022-01-11 12:39:40|4343.07|4343.07|4342.82|4342.82|4343.13|4343.13|4342.82|4342.82|0
1641904850000|2022-01-11 12:40:50|4342.76|4342.76|4342.76|4342.76|4342.76|4342.76|4342.76|4342.76|0
1641904860000|2022-01-11 12:41:00|4343.07|4343.07|4343.07|4343.07|4343.07|4343.07|4342.76|4342.76|0
1641904880000|2022-01-11 12:41:20|4343.38|4343.38|4343.38|4343.38|4343.38|4343.38|4343.38|4343.38|0
1641904920000|2022-01-11 12:42:00|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|0
1641904940000|2022-01-11 12:42:20|4343.28|4343.28|4343.54|4343.54|4343.54|4343.54|4343.23|4343.23|0
1641904970000|2022-01-11 12:42:50|4343.69|4343.69|4343.69|4343.69|4343.69|4343.69|4343.69|4343.69|0
1641904990000|2022-01-11 12:43:10|4343.07|4343.07|4343.07|4343.07|4343.07|4343.07|4343.07|4343.07|0
1641905020000|2022-01-11 12:43:40|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|0
1641905070000|2022-01-11 12:44:30|4342.73|4342.73|4342.42|4342.42|4342.73|4342.73|4342.42|4342.42|0
1641905110000|2022-01-11 12:45:10|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|0
1641905140000|2022-01-11 12:45:40|4342.68|4342.68|4342.38|4342.38|4342.68|4342.68|4342.38|4342.38|0
1641905150000|2022-01-11 12:45:50|4342.06|4342.06|4341.71|4341.71|4342.06|4342.06|4341.71|4341.71|0
1641905220000|2022-01-11 12:47:00|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|0
1641905230000|2022-01-11 12:47:10|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|0
1641905250000|2022-01-11 12:47:30|4341.28|4341.28|4341.28|4341.28|4341.28|4341.28|4341.28|4341.28|0
1641905260000|2022-01-11 12:47:40|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|0
1641905330000|2022-01-11 12:48:50|4341.46|4341.46|4341.63|4341.63|4341.72|4341.72|4341.46|4341.46|0
1641905340000|2022-01-11 12:49:00|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|0
1641905350000|2022-01-11 12:49:10|4341.32|4341.32|4340.55|4340.55|4341.32|4341.32|4340.55|4340.55|0
1641905370000|2022-01-11 12:49:30|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|0
1641905450000|2022-01-11 12:50:50|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|0
1641905460000|2022-01-11 12:51:00|4340.48|4340.48|4340.48|4340.48|4340.48|4340.48|4340.48|4340.48|0
1641905470000|2022-01-11 12:51:10|4341.1|4341.1|4341.1|4341.1|4341.1|4341.1|4341.1|4341.1|0
1641905480000|2022-01-11 12:51:20|4341.05|4341.05|4341.03|4341.03|4341.05|4341.05|4341.03|4341.03|0
1641905490000|2022-01-11 12:51:30|4340.91|4340.91|4341.03|4341.03|4341.03|4341.03|4340.91|4340.91|0
1641905510000|2022-01-11 12:51:50|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|0
1641905540000|2022-01-11 12:52:20|4340.56|4340.56|4340.56|4340.56|4340.56|4340.56|4340.56|4340.56|0
1641905630000|2022-01-11 12:53:50|4340.41|4340.41|4340.25|4340.25|4340.41|4340.41|4340.25|4340.25|0
1641905660000|2022-01-11 12:54:20|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|0
1641905740000|2022-01-11 12:55:40|4339.95|4339.95|4339.79|4339.79|4339.95|4339.95|4339.79|4339.79|0
1641905750000|2022-01-11 12:55:50|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|0
1641905790000|2022-01-11 12:56:30|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|0
1641905800000|2022-01-11 12:56:40|4340.28|4340.28|4339.98|4339.98|4340.28|4340.28|4339.98|4339.98|0
1641905830000|2022-01-11 12:57:10|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|0
1641905870000|2022-01-11 12:57:50|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|0
1641905880000|2022-01-11 12:58:00|4340.07|4340.07|4340.02|4340.02|4340.07|4340.07|4340.02|4340.02|0
1641905890000|2022-01-11 12:58:10|4340.07|4340.07|4339.76|4339.76|4340.07|4340.07|4339.76|4339.76|0
1641905910000|2022-01-11 12:58:30|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|0
1641905960000|2022-01-11 12:59:20|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|0
1641905980000|2022-01-11 12:59:40|4339.83|4339.83|4339.71|4339.71|4339.83|4339.83|4339.71|4339.71|0
1641906000000|2022-01-11 13:00:00|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|0
1641906010000|2022-01-11 13:00:10|4339.51|4339.51|4339.51|4339.51|4339.51|4339.51|4339.51|4339.51|0
1641906020000|2022-01-11 13:00:20|4339.36|4339.36|4339.67|4339.67|4339.67|4339.67|4339.36|4339.36|0
1641906040000|2022-01-11 13:00:40|4339.55|4339.55|4339.43|4339.43|4339.55|4339.55|4339.43|4339.43|0
1641906060000|2022-01-11 13:01:00|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|0
1641906100000|2022-01-11 13:01:40|4339.55|4339.55|4339.7|4339.7|4339.7|4339.7|4339.24|4339.24|0
1641906210000|2022-01-11 13:03:30|4339.08|4339.08|4338.77|4338.77|4339.08|4339.08|4338.77|4338.77|0
1641906220000|2022-01-11 13:03:40|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|0
1641906240000|2022-01-11 13:04:00|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|0
1641906250000|2022-01-11 13:04:10|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|0
1641906260000|2022-01-11 13:04:20|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|0
1641906270000|2022-01-11 13:04:30|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|0
1641906280000|2022-01-11 13:04:40|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.16|4340.16|0
1641906290000|2022-01-11 13:04:50|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|0
1641906300000|2022-01-11 13:05:00|4340|4340|4340|4340|4340|4340|4340|4340|0
1641906320000|2022-01-11 13:05:20|4339.95|4339.95|4339.89|4339.89|4339.95|4339.95|4339.89|4339.89|0
1641906340000|2022-01-11 13:05:40|4340.05|4340.05|4340.36|4340.36|4340.36|4340.36|4340.05|4340.05|0
1641906370000|2022-01-11 13:06:10|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|0
1641906380000|2022-01-11 13:06:20|4340.36|4340.36|4340.41|4340.41|4340.41|4340.41|4340.36|4340.36|0
1641906390000|2022-01-11 13:06:30|4340.5|4340.5|4340.54|4340.54|4340.54|4340.54|4340.5|4340.5|0
1641906400000|2022-01-11 13:06:40|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|0
1641906440000|2022-01-11 13:07:20|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|0
1641906450000|2022-01-11 13:07:30|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|0
1641906480000|2022-01-11 13:08:00|4341.14|4341.14|4340.97|4340.97|4341.14|4341.14|4340.97|4340.97|0
1641906500000|2022-01-11 13:08:20|4340.99|4340.99|4340.97|4340.97|4340.99|4340.99|4340.97|4340.97|0
1641906540000|2022-01-11 13:09:00|4341.12|4341.12|4341.12|4341.12|4341.12|4341.12|4341.12|4341.12|0
1641906560000|2022-01-11 13:09:20|4341.74|4341.74|4343.14|4343.14|4343.14|4343.14|4341.74|4341.74|0
1641906580000|2022-01-11 13:09:40|4342.52|4342.52|4341.9|4341.9|4342.52|4342.52|4341.9|4341.9|0
1641906590000|2022-01-11 13:09:50|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|0
1641906650000|2022-01-11 13:10:50|4342.05|4342.05|4341.92|4341.92|4342.05|4342.05|4341.74|4341.74|0
1641906660000|2022-01-11 13:11:00|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|0
1641906670000|2022-01-11 13:11:10|4342.04|4342.04|4341.73|4341.73|4342.04|4342.04|4341.42|4341.42|0
1641906690000|2022-01-11 13:11:30|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|0
1641906700000|2022-01-11 13:11:40|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|0
1641906720000|2022-01-11 13:12:00|4341.36|4341.36|4341.2|4341.2|4341.36|4341.36|4341.2|4341.2|0
1641906800000|2022-01-11 13:13:20|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|0
1641906810000|2022-01-11 13:13:30|4341.07|4341.07|4341.23|4341.23|4341.23|4341.23|4341.07|4341.07|0
1641906820000|2022-01-11 13:13:40|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|0
1641906830000|2022-01-11 13:13:50|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|0
1641906930000|2022-01-11 13:15:30|4341.25|4341.25|4341.13|4341.13|4341.25|4341.25|4341.13|4341.13|0
1641906960000|2022-01-11 13:16:00|4341.04|4341.04|4340.82|4340.82|4341.13|4341.13|4340.82|4340.82|0
1641907000000|2022-01-11 13:16:40|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|0
1641907050000|2022-01-11 13:17:30|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|0
1641907150000|2022-01-11 13:19:10|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|0
1641907170000|2022-01-11 13:19:30|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|0
1641907190000|2022-01-11 13:19:50|4340.75|4340.75|4340.75|4340.75|4340.75|4340.75|4340.75|4340.75|0
1641907200000|2022-01-11 13:20:00|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|0
1641907250000|2022-01-11 13:20:50|4340.88|4340.88|4341.19|4341.19|4341.19|4341.19|4340.88|4340.88|0
1641907270000|2022-01-11 13:21:10|4341.34|4341.34|4341.34|4341.34|4341.34|4341.34|4341.34|4341.34|0
1641907290000|2022-01-11 13:21:30|4341.19|4341.19|4341.19|4341.19|4341.19|4341.19|4341.19|4341.19|0
1641907380000|2022-01-11 13:23:00|4341.03|4341.03|4341.21|4341.21|4341.21|4341.21|4341.03|4341.03|0
1641907390000|2022-01-11 13:23:10|4341.15|4341.15|4341.15|4341.15|4341.15|4341.15|4341.15|4341.15|0
1641907400000|2022-01-11 13:23:20|4341.31|4341.31|4341.35|4341.35|4341.35|4341.35|4341.31|4341.31|0
1641907410000|2022-01-11 13:23:30|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|0
1641907430000|2022-01-11 13:23:50|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|0
1641907480000|2022-01-11 13:24:40|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|0
1641907500000|2022-01-11 13:25:00|4340.6|4340.6|4340.91|4340.91|4340.91|4340.91|4340.6|4340.6|0
1641907530000|2022-01-11 13:25:30|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|0
1641907590000|2022-01-11 13:26:30|4340.94|4340.94|4341.39|4341.39|4341.39|4341.39|4340.94|4340.94|0
1641907600000|2022-01-11 13:26:40|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|0
1641907620000|2022-01-11 13:27:00|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|0
1641907630000|2022-01-11 13:27:10|4341.29|4341.29|4341.66|4341.66|4341.66|4341.66|4341.29|4341.29|0
1641907660000|2022-01-11 13:27:40|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|0
1641907670000|2022-01-11 13:27:50|4341.86|4341.86|4341.83|4341.83|4341.86|4341.86|4341.83|4341.83|0
1641907700000|2022-01-11 13:28:20|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|0
1641907710000|2022-01-11 13:28:30|4342.2|4342.2|4342.14|4342.14|4342.2|4342.2|4342.14|4342.14|0
1641907740000|2022-01-11 13:29:00|4342.12|4342.12|4342.12|4342.12|4342.12|4342.12|4342.12|4342.12|0
1641907770000|2022-01-11 13:29:30|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|0
1641907800000|2022-01-11 13:30:00|4342.59|4342.59|4342.27|4342.27|4342.59|4342.59|4342.27|4342.27|0
1641907810000|2022-01-11 13:30:10|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|0
1641907830000|2022-01-11 13:30:30|4342.53|4342.53|4342.53|4342.53|4342.53|4342.53|4342.53|4342.53|0
1641907930000|2022-01-11 13:32:10|4342.43|4342.43|4342.43|4342.43|4342.43|4342.43|4342.43|4342.43|0
1641907940000|2022-01-11 13:32:20|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|0
1641907950000|2022-01-11 13:32:30|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|0
1641907980000|2022-01-11 13:33:00|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|0
1641908020000|2022-01-11 13:33:40|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|0
1641908030000|2022-01-11 13:33:50|4341.94|4341.94|4341.78|4341.78|4341.94|4341.94|4341.78|4341.78|0
1641908100000|2022-01-11 13:35:00|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|0
1641908140000|2022-01-11 13:35:40|4341.39|4341.39|4341.43|4341.43|4341.43|4341.43|4341.39|4341.39|0
1641908180000|2022-01-11 13:36:20|4341.28|4341.28|4341.12|4341.12|4341.28|4341.28|4341.12|4341.12|0
1641908210000|2022-01-11 13:36:50|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|0
1641908250000|2022-01-11 13:37:30|4340.94|4340.94|4340.85|4340.85|4340.94|4340.94|4340.85|4340.85|0
1641908270000|2022-01-11 13:37:50|4341.15|4341.15|4341.15|4341.15|4341.15|4341.15|4341.15|4341.15|0
1641908280000|2022-01-11 13:38:00|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|0
1641908290000|2022-01-11 13:38:10|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|0
1641908300000|2022-01-11 13:38:20|4340.51|4340.51|4340.77|4340.77|4340.77|4340.77|4340.46|4340.46|0
1641908310000|2022-01-11 13:38:30|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|0
1641908320000|2022-01-11 13:38:40|4340.41|4340.41|4340.57|4340.57|4340.66|4340.66|4340.35|4340.35|0
1641908400000|2022-01-11 13:40:00|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|0
1641908410000|2022-01-11 13:40:10|4340.98|4340.98|4340.86|4340.86|4340.98|4340.98|4340.86|4340.86|0
1641908430000|2022-01-11 13:40:30|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|0
1641908440000|2022-01-11 13:40:40|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|0
1641908480000|2022-01-11 13:41:20|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|0
1641908500000|2022-01-11 13:41:40|4340|4340|4339.84|4339.84|4340|4340|4339.84|4339.84|0
1641908560000|2022-01-11 13:42:40|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|0
1641908600000|2022-01-11 13:43:20|4339.47|4339.47|4339.38|4339.38|4339.47|4339.47|4339.38|4339.38|0
1641908650000|2022-01-11 13:44:10|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|0
1641908790000|2022-01-11 13:46:30|4339.43|4339.43|4339.93|4339.93|4339.93|4339.93|4339.43|4339.43|0
1641908820000|2022-01-11 13:47:00|4340.08|4340.08|4340.39|4340.39|4340.39|4340.39|4340.08|4340.08|0
1641908840000|2022-01-11 13:47:20|4340.7|4340.7|4340.7|4340.7|4340.7|4340.7|4340.7|4340.7|0
1641908870000|2022-01-11 13:47:50|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|0
1641908880000|2022-01-11 13:48:00|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|0
1641908940000|2022-01-11 13:49:00|4341.11|4341.11|4341.42|4341.42|4341.42|4341.42|4341.11|4341.11|0
1641908950000|2022-01-11 13:49:10|4341.73|4341.73|4341.88|4341.88|4341.88|4341.88|4341.73|4341.73|0
1641908960000|2022-01-11 13:49:20|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|0
1641909120000|2022-01-11 13:52:00|4341.88|4341.88|4341.42|4341.42|4341.88|4341.88|4341.42|4341.42|0
1641909180000|2022-01-11 13:53:00|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|0
1641909190000|2022-01-11 13:53:10|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|0
1641909210000|2022-01-11 13:53:30|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|0
1641909250000|2022-01-11 13:54:10|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|0
1641909260000|2022-01-11 13:54:20|4341.85|4341.85|4341.69|4341.69|4341.85|4341.85|4341.69|4341.69|0
1641909270000|2022-01-11 13:54:30|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|0
1641909280000|2022-01-11 13:54:40|4341.58|4341.58|4341.53|4341.53|4341.58|4341.58|4340.96|4340.96|0
1641909290000|2022-01-11 13:54:50|4341.27|4341.27|4341.27|4341.27|4341.27|4341.27|4341.27|4341.27|0
1641909360000|2022-01-11 13:56:00|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|0
1641909370000|2022-01-11 13:56:10|4343.02|4343.02|4343.15|4343.15|4343.15|4343.15|4343.02|4343.02|0
1641909380000|2022-01-11 13:56:20|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.34|4340.34|0
1641909400000|2022-01-11 13:56:40|4340.34|4340.34|4342.84|4342.84|4342.84|4342.84|4340.34|4340.34|0
1641909420000|2022-01-11 13:57:00|4342.38|4342.38|4343|4343|4343|4343|4342.38|4342.38|0
1641909430000|2022-01-11 13:57:10|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|0
1641909480000|2022-01-11 13:58:00|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|0
1641909510000|2022-01-11 13:58:30|4340.31|4340.31|4340.25|4340.25|4340.31|4340.31|4340.25|4340.25|0
1641909560000|2022-01-11 13:59:20|4340.87|4340.87|4340.72|4340.72|4340.87|4340.87|4340.72|4340.72|0
1641909570000|2022-01-11 13:59:30|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|0
1641909660000|2022-01-11 14:01:00|4341.19|4341.19|4341.19|4341.19|4341.19|4341.19|4341.19|4341.19|0
1641909780000|2022-01-11 14:03:00|4341.25|4341.25|4341.25|4341.25|4341.25|4341.25|4341.25|4341.25|0
1641909850000|2022-01-11 14:04:10|4341.29|4341.29|4341.29|4341.29|4341.29|4341.29|4341.29|4341.29|0
1641909910000|2022-01-11 14:05:10|4341.38|4341.38|4341.47|4341.47|4341.47|4341.47|4341.38|4341.38|0
1641909930000|2022-01-11 14:05:30|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|0
1641909970000|2022-01-11 14:06:10|4341.54|4341.54|4340.39|4340.39|4341.64|4341.64|4340.39|4340.39|0
1641909990000|2022-01-11 14:06:30|4340.42|4340.42|4340.39|4340.39|4340.42|4340.42|4340.39|4340.39|0
1641910000000|2022-01-11 14:06:40|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|0
1641910020000|2022-01-11 14:07:00|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|0
1641910030000|2022-01-11 14:07:10|4340.02|4340.02|4340.18|4340.18|4340.18|4340.18|4340.02|4340.02|0
1641910060000|2022-01-11 14:07:40|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|0
1641910070000|2022-01-11 14:07:50|4340.26|4340.26|4340.38|4340.38|4340.38|4340.38|4340.26|4340.26|0
1641910120000|2022-01-11 14:08:40|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|0
1641910160000|2022-01-11 14:09:20|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|0
1641910180000|2022-01-11 14:09:40|4340.07|4340.07|4340.16|4340.16|4340.16|4340.16|4340.07|4340.07|0
1641910210000|2022-01-11 14:10:10|4340.07|4340.07|4339.98|4339.98|4340.07|4340.07|4339.98|4339.98|0
1641910220000|2022-01-11 14:10:20|4340.16|4340.16|4340.47|4340.47|4340.47|4340.47|4340.16|4340.16|0
1641910230000|2022-01-11 14:10:30|4340.53|4340.53|4340.22|4340.22|4340.53|4340.53|4340.22|4340.22|0
1641910240000|2022-01-11 14:10:40|4340.05|4340.05|4340.08|4340.08|4340.26|4340.26|4340.05|4340.05|0
1641910250000|2022-01-11 14:10:50|4339.93|4339.93|4339.77|4339.77|4339.93|4339.93|4339.77|4339.77|0
1641910260000|2022-01-11 14:11:00|4339.68|4339.68|4339.77|4339.77|4339.77|4339.77|4339.68|4339.68|0
1641910280000|2022-01-11 14:11:20|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|0
1641910290000|2022-01-11 14:11:30|4340.08|4340.08|4340.08|4340.08|4340.08|4340.08|4340.08|4340.08|0
1641910350000|2022-01-11 14:12:30|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|0
1641910360000|2022-01-11 14:12:40|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|0
1641910370000|2022-01-11 14:12:50|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|0
1641910380000|2022-01-11 14:13:00|4340.35|4340.35|4340.03|4340.03|4340.35|4340.35|4340.03|4340.03|0
1641910480000|2022-01-11 14:14:40|4339.92|4339.92|4339.92|4339.92|4339.92|4339.92|4339.92|4339.92|0
1641910500000|2022-01-11 14:15:00|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|0
1641910530000|2022-01-11 14:15:30|4339.82|4339.82|4339.67|4339.67|4339.82|4339.82|4339.67|4339.67|0
1641910540000|2022-01-11 14:15:40|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|0
1641910550000|2022-01-11 14:15:50|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|0
1641910560000|2022-01-11 14:16:00|4339.72|4339.72|4339.74|4339.74|4339.74|4339.74|4339.72|4339.72|0
1641910610000|2022-01-11 14:16:50|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|0
1641910660000|2022-01-11 14:17:40|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|0
1641910700000|2022-01-11 14:18:20|4338.94|4338.94|4338.85|4338.85|4338.94|4338.94|4338.85|4338.85|0
1641910710000|2022-01-11 14:18:30|4338.69|4338.69|4338.69|4338.69|4338.69|4338.69|4338.69|4338.69|0
1641910720000|2022-01-11 14:18:40|4338.6|4338.6|4338.38|4338.38|4338.69|4338.69|4338.38|4338.38|0
1641910730000|2022-01-11 14:18:50|4338.33|4338.33|4338.33|4338.33|4338.33|4338.33|4338.33|4338.33|0
1641910740000|2022-01-11 14:19:00|4338.02|4338.02|4338.02|4338.02|4338.02|4338.02|4338.02|4338.02|0
1641910750000|2022-01-11 14:19:10|4337.93|4337.93|4337.93|4337.93|4337.93|4337.93|4337.93|4337.93|0
1641910790000|2022-01-11 14:19:50|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|0
1641910800000|2022-01-11 14:20:00|4337.37|4337.37|4337.37|4337.37|4337.37|4337.37|4337.37|4337.37|0
1641910810000|2022-01-11 14:20:10|4337.58|4337.58|4337.73|4337.73|4337.73|4337.73|4337.58|4337.58|0
1641910820000|2022-01-11 14:20:20|4338.04|4338.04|4338.02|4338.02|4338.04|4338.04|4338.02|4338.02|0
1641910850000|2022-01-11 14:20:50|4338.33|4338.33|4338.48|4338.48|4338.64|4338.64|4338.33|4338.33|0
1641910870000|2022-01-11 14:21:10|4338.46|4338.46|4338.4|4338.4|4338.46|4338.46|4338.4|4338.4|0
1641910880000|2022-01-11 14:21:20|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|0
1641910890000|2022-01-11 14:21:30|4338.54|4338.54|4338.72|4338.72|4338.72|4338.72|4338.54|4338.54|0
1641910900000|2022-01-11 14:21:40|4339.03|4339.03|4338.11|4338.11|4339.03|4339.03|4338.11|4338.11|0
1641910910000|2022-01-11 14:21:50|4338.14|4338.14|4338.16|4338.16|4338.16|4338.16|4338.14|4338.14|0
1641910940000|2022-01-11 14:22:20|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|0
1641910960000|2022-01-11 14:22:40|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|0
1641910970000|2022-01-11 14:22:50|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|0
1641910990000|2022-01-11 14:23:10|4337.49|4337.49|4337.03|4337.03|4337.49|4337.49|4337.03|4337.03|0
1641911000000|2022-01-11 14:23:20|4337.18|4337.18|4337.18|4337.18|4337.18|4337.18|4337.18|4337.18|0
1641911060000|2022-01-11 14:24:20|4337.34|4337.34|4337.65|4337.65|4337.65|4337.65|4337.34|4337.34|0
1641911070000|2022-01-11 14:24:30|4337.34|4337.34|4337.34|4337.34|4337.34|4337.34|4337.34|4337.34|0
1641911080000|2022-01-11 14:24:40|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|0
1641911090000|2022-01-11 14:24:50|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|0
1641911110000|2022-01-11 14:25:10|4337.71|4337.71|4337.99|4337.99|4337.99|4337.99|4337.71|4337.71|0
1641911120000|2022-01-11 14:25:20|4337.71|4337.71|4336.85|4336.85|4337.71|4337.71|4336.85|4336.85|0
1641911130000|2022-01-11 14:25:30|4336.54|4336.54|4335.92|4335.92|4336.54|4336.54|4335.92|4335.92|0
1641911160000|2022-01-11 14:26:00|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|0
1641911170000|2022-01-11 14:26:10|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|0
1641911180000|2022-01-11 14:26:20|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|0
1641911190000|2022-01-11 14:26:30|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|0
1641911200000|2022-01-11 14:26:40|4335.47|4335.47|4335.42|4335.42|4335.47|4335.47|4335.42|4335.42|0
1641911210000|2022-01-11 14:26:50|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|0
1641911280000|2022-01-11 14:28:00|4336.19|4336.19|4336.66|4336.66|4336.66|4336.66|4336.19|4336.19|0
1641911290000|2022-01-11 14:28:10|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|0
1641911310000|2022-01-11 14:28:30|4336.78|4336.78|4336.78|4336.78|4336.78|4336.78|4336.78|4336.78|0
1641911320000|2022-01-11 14:28:40|4336.8|4336.8|4336.8|4336.8|4336.8|4336.8|4336.8|4336.8|0
1641911350000|2022-01-11 14:29:10|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|0
1641911380000|2022-01-11 14:29:40|4336.8|4336.8|4336.8|4336.8|4336.8|4336.8|4336.8|4336.8|0
1641911390000|2022-01-11 14:29:50|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|0
1641911420000|2022-01-11 14:30:20|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|0
1641911440000|2022-01-11 14:30:40|4336.59|4336.59|4336.8|4336.8|4336.8|4336.8|4336.49|4336.49|0
1641911450000|2022-01-11 14:30:50|4336.49|4336.49|4336.43|4336.43|4336.49|4336.49|4336.43|4336.43|0
1641911480000|2022-01-11 14:31:20|4336.28|4336.28|4336.43|4336.43|4336.43|4336.43|4336.28|4336.28|0
1641911510000|2022-01-11 14:31:50|4335.81|4335.81|4335.66|4335.66|4335.81|4335.81|4335.66|4335.66|0
1641911540000|2022-01-11 14:32:20|4335.35|4335.35|4335.5|4335.5|4335.5|4335.5|4335.35|4335.35|0
1641911560000|2022-01-11 14:32:40|4335.41|4335.41|4335.32|4335.32|4335.41|4335.41|4335.32|4335.32|0
1641911570000|2022-01-11 14:32:50|4335.26|4335.26|4335.2|4335.2|4335.26|4335.26|4335.2|4335.2|0
1641911580000|2022-01-11 14:33:00|4335.26|4335.26|4335.31|4335.31|4335.31|4335.31|4335.26|4335.26|0
1641911590000|2022-01-11 14:33:10|4335.21|4335.21|4335.21|4335.21|4335.21|4335.21|4335.21|4335.21|0
1641911610000|2022-01-11 14:33:30|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|0
1641911620000|2022-01-11 14:33:40|4335.06|4335.06|4335.06|4335.06|4335.06|4335.06|4335.06|4335.06|0
1641911670000|2022-01-11 14:34:30|4334.75|4334.75|4334.75|4334.75|4334.75|4334.75|4334.75|4334.75|0
1641911680000|2022-01-11 14:34:40|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|0
1641911700000|2022-01-11 14:35:00|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|0
1641911710000|2022-01-11 14:35:10|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|0
1641911730000|2022-01-11 14:35:30|4334.32|4334.32|4334.29|4334.29|4334.32|4334.32|4334.29|4334.29|0
1641911760000|2022-01-11 14:36:00|4334.45|4334.45|4334.76|4334.76|4334.76|4334.76|4334.45|4334.45|0
1641911810000|2022-01-11 14:36:50|4334.83|4334.83|4334.83|4334.83|4334.83|4334.83|4334.83|4334.83|0
1641911830000|2022-01-11 14:37:10|4334.99|4334.99|4334.52|4334.52|4335.14|4335.14|4334.52|4334.52|0
1641911840000|2022-01-11 14:37:20|4334.64|4334.64|4334.11|4334.11|4334.64|4334.64|4333.96|4333.96|0
1641911850000|2022-01-11 14:37:30|4334.06|4334.06|4333.44|4333.44|4334.06|4334.06|4333.12|4333.12|0
1641911860000|2022-01-11 14:37:40|4333.12|4333.12|4332.5|4332.5|4333.12|4333.12|4332.5|4332.5|0
1641911870000|2022-01-11 14:37:50|4332.81|4332.81|4332.81|4332.81|4333.12|4333.12|4332.81|4332.81|0
1641911880000|2022-01-11 14:38:00|4332.97|4332.97|4332.97|4332.97|4333.15|4333.15|4332.97|4332.97|0
1641911890000|2022-01-11 14:38:10|4332.87|4332.87|4332.9|4332.9|4332.9|4332.9|4332.87|4332.87|0
1641911900000|2022-01-11 14:38:20|4332.76|4332.76|4333.08|4333.08|4333.08|4333.08|4332.76|4332.76|0
1641911910000|2022-01-11 14:38:30|4333.05|4333.05|4332.43|4332.43|4333.05|4333.05|4332.43|4332.43|0
1641911920000|2022-01-11 14:38:40|4332.67|4332.67|4332.82|4332.82|4332.82|4332.82|4332.67|4332.67|0
1641911930000|2022-01-11 14:38:50|4332.97|4332.97|4333.13|4333.13|4333.29|4333.29|4332.97|4332.97|0
1641911950000|2022-01-11 14:39:10|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|0
1641911960000|2022-01-11 14:39:20|4332.85|4332.85|4332.97|4332.97|4332.97|4332.97|4332.85|4332.85|0
1641911980000|2022-01-11 14:39:40|4333.12|4333.12|4332.81|4332.81|4333.12|4333.12|4332.81|4332.81|0
1641911990000|2022-01-11 14:39:50|4332.87|4332.87|4332.81|4332.81|4332.87|4332.87|4332.81|4332.81|0
1641912010000|2022-01-11 14:40:10|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|0
1641912020000|2022-01-11 14:40:20|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|0
1641912030000|2022-01-11 14:40:30|4332.43|4332.43|4332.37|4332.37|4332.43|4332.43|4332.37|4332.37|0
1641912040000|2022-01-11 14:40:40|4332.28|4332.28|4332.59|4332.59|4332.59|4332.59|4332.28|4332.28|0
1641912060000|2022-01-11 14:41:00|4332.28|4332.28|4332.59|4332.59|4332.59|4332.59|4332.28|4332.28|0
1641912070000|2022-01-11 14:41:10|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|0
1641912080000|2022-01-11 14:41:20|4332.09|4332.09|4331.78|4331.78|4332.09|4332.09|4331.78|4331.78|0
1641912090000|2022-01-11 14:41:30|4331.93|4331.93|4331.96|4331.96|4331.96|4331.96|4331.93|4331.93|0
1641912120000|2022-01-11 14:42:00|4331.65|4331.65|4331.59|4331.59|4331.65|4331.65|4331.59|4331.59|0
1641912130000|2022-01-11 14:42:10|4331.53|4331.53|4331.37|4331.37|4331.53|4331.53|4331.37|4331.37|0
1641912150000|2022-01-11 14:42:30|4331.32|4331.32|4331.63|4331.63|4331.63|4331.63|4331.32|4331.32|0
1641912160000|2022-01-11 14:42:40|4331.47|4331.47|4331.32|4331.32|4331.47|4331.47|4331.32|4331.32|0
1641912170000|2022-01-11 14:42:50|4331.63|4331.63|4331.78|4331.78|4331.78|4331.78|4331.63|4331.63|0
1641912190000|2022-01-11 14:43:10|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|0
1641912200000|2022-01-11 14:43:20|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|0
1641912210000|2022-01-11 14:43:30|4332.09|4332.09|4332.09|4332.09|4332.09|4332.09|4332.09|4332.09|0
1641912220000|2022-01-11 14:43:40|4332.25|4332.25|4332.4|4332.4|4332.4|4332.4|4332.25|4332.25|0
1641912250000|2022-01-11 14:44:10|4332.71|4332.71|4332.71|4332.71|4332.71|4332.71|4332.71|4332.71|0
1641912260000|2022-01-11 14:44:20|4332.8|4332.8|4332.71|4332.71|4332.8|4332.8|4332.71|4332.71|0
1641912280000|2022-01-11 14:44:40|4332.87|4332.87|4333.18|4333.18|4333.18|4333.18|4332.87|4332.87|0
1641912300000|2022-01-11 14:45:00|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|0
1641912320000|2022-01-11 14:45:20|4332.84|4332.84|4332.53|4332.53|4332.84|4332.84|4332.53|4332.53|0
1641912330000|2022-01-11 14:45:30|4332.38|4332.38|4332.07|4332.07|4332.38|4332.38|4332.07|4332.07|0
1641912340000|2022-01-11 14:45:40|4331.76|4331.76|4331.6|4331.6|4331.76|4331.76|4331.6|4331.6|0
1641912350000|2022-01-11 14:45:50|4331.69|4331.69|4331.81|4331.81|4331.81|4331.81|4331.69|4331.69|0
1641912380000|2022-01-11 14:46:20|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|0
1641912410000|2022-01-11 14:46:50|4331.92|4331.92|4331.93|4331.93|4332.08|4332.08|4331.92|4331.92|0
1641912440000|2022-01-11 14:47:20|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|0
1641912450000|2022-01-11 14:47:30|4332.2|4332.2|4332.28|4332.28|4332.28|4332.28|4332.2|4332.2|0
1641912460000|2022-01-11 14:47:40|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|0
1641912470000|2022-01-11 14:47:50|4332.65|4332.65|4332.34|4332.34|4332.96|4332.96|4332.34|4332.34|0
1641912500000|2022-01-11 14:48:20|4332.65|4332.65|4332.65|4332.65|4332.65|4332.65|4332.65|4332.65|0
1641912550000|2022-01-11 14:49:10|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|0
1641912560000|2022-01-11 14:49:20|4332.49|4332.49|4332.47|4332.47|4332.49|4332.49|4332.47|4332.47|0
1641912590000|2022-01-11 14:49:50|4332|4332|4332|4332|4332|4332|4332|4332|0
1641912600000|2022-01-11 14:50:00|4331.85|4331.85|4331.9|4331.9|4331.9|4331.9|4331.79|4331.79|0
1641912610000|2022-01-11 14:50:10|4332.06|4332.06|4332.31|4332.31|4332.37|4332.37|4332.06|4332.06|0
1641912620000|2022-01-11 14:50:20|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|0
1641912650000|2022-01-11 14:50:50|4332|4332|4332.62|4332.62|4332.62|4332.62|4332|4332|0
1641912680000|2022-01-11 14:51:20|4332.71|4332.71|4332.71|4332.71|4332.71|4332.71|4332.71|4332.71|0
1641912690000|2022-01-11 14:51:30|4332.77|4332.77|4333.24|4333.24|4333.24|4333.24|4332.77|4332.77|0
1641912740000|2022-01-11 14:52:20|4333.55|4333.55|4333.58|4333.58|4333.58|4333.58|4333.51|4333.51|0
1641912770000|2022-01-11 14:52:50|4333.42|4333.42|4333.27|4333.27|4333.42|4333.42|4333.27|4333.27|0
1641912780000|2022-01-11 14:53:00|4333.12|4333.12|4333.12|4333.12|4333.12|4333.12|4333.12|4333.12|0
1641912790000|2022-01-11 14:53:10|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|0
1641912840000|2022-01-11 14:54:00|4332.71|4332.71|4332.56|4332.56|4332.71|4332.71|4332.56|4332.56|0
1641912850000|2022-01-11 14:54:10|4332.4|4332.4|4332.4|4332.4|4332.4|4332.4|4332.4|4332.4|0
1641912860000|2022-01-11 14:54:20|4332.38|4332.38|4332.33|4332.33|4332.38|4332.38|4332.33|4332.33|0
1641912880000|2022-01-11 14:54:40|4332.48|4332.48|4332.64|4332.64|4332.64|4332.64|4332.48|4332.48|0
1641912920000|2022-01-11 14:55:20|4332.69|4332.69|4332.71|4332.71|4332.71|4332.71|4332.69|4332.69|0
1641912930000|2022-01-11 14:55:30|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|0
1641912940000|2022-01-11 14:55:40|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|0
1641912950000|2022-01-11 14:55:50|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|0
1641912970000|2022-01-11 14:56:10|4333.23|4333.23|4333.54|4333.54|4333.54|4333.54|4333.23|4333.23|0
1641912980000|2022-01-11 14:56:20|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|0
1641912990000|2022-01-11 14:56:30|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|0
1641913010000|2022-01-11 14:56:50|4333.79|4333.79|4333.98|4333.98|4333.98|4333.98|4333.79|4333.79|0
1641913030000|2022-01-11 14:57:10|4334.07|4334.07|4334.07|4334.07|4334.07|4334.07|4334.07|4334.07|0
1641913040000|2022-01-11 14:57:20|4334|4334|4334|4334|4334|4334|4334|4334|0
1641913070000|2022-01-11 14:57:50|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|0
1641913080000|2022-01-11 14:58:00|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|0
1641913090000|2022-01-11 14:58:10|4334.15|4334.15|4334.15|4334.15|4334.15|4334.15|4334.15|4334.15|0
1641913120000|2022-01-11 14:58:40|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|0
1641913130000|2022-01-11 14:58:50|4334.56|4334.56|4334.74|4334.74|4334.74|4334.74|4334.56|4334.56|0
1641913140000|2022-01-11 14:59:00|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|0
1641913160000|2022-01-11 14:59:20|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.29|4334.29|0
1641913170000|2022-01-11 14:59:30|4334.22|4334.22|4333.6|4333.6|4334.22|4334.22|4333.6|4333.6|0
1641913180000|2022-01-11 14:59:40|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|0
1641913190000|2022-01-11 14:59:50|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|0
1641913200000|2022-01-11 15:00:00|4333.29|4333.29|4333.29|4333.29|4333.29|4333.29|4333.29|4333.29|0
1641913210000|2022-01-11 15:00:10|4333.32|4333.32|4333.14|4333.14|4333.32|4333.32|4333.14|4333.14|0
1641913220000|2022-01-11 15:00:20|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|0
1641913230000|2022-01-11 15:00:30|4333.79|4333.79|4333.66|4333.66|4333.97|4333.97|4333.66|4333.66|0
1641913240000|2022-01-11 15:00:40|4333.62|4333.62|4333.62|4333.62|4333.62|4333.62|4333.62|4333.62|0
1641913250000|2022-01-11 15:00:50|4333.5|4333.5|4333.93|4333.93|4333.93|4333.93|4333.5|4333.5|0
1641913260000|2022-01-11 15:01:00|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|0
1641913270000|2022-01-11 15:01:10|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|0
1641913280000|2022-01-11 15:01:20|4334.14|4334.14|4334.14|4334.14|4334.14|4334.14|4334.14|4334.14|0
1641913310000|2022-01-11 15:01:50|4334.42|4334.42|4333.62|4333.62|4334.42|4334.42|4333.62|4333.62|0
1641913320000|2022-01-11 15:02:00|4333.59|4333.59|4333.59|4333.59|4333.59|4333.59|4333.59|4333.59|0
1641913340000|2022-01-11 15:02:20|4333.9|4333.9|4333.9|4333.9|4333.9|4333.9|4333.9|4333.9|0
1641913350000|2022-01-11 15:02:30|4333.99|4333.99|4334.04|4334.04|4334.04|4334.04|4333.99|4333.99|0
1641913370000|2022-01-11 15:02:50|4333.89|4333.89|4333.73|4333.73|4333.89|4333.89|4333.73|4333.73|0
1641913380000|2022-01-11 15:03:00|4334.05|4334.05|4336.8|4336.8|4336.8|4336.8|4334.05|4334.05|0
1641913390000|2022-01-11 15:03:10|4337.58|4337.58|4337.58|4337.58|4337.89|4337.89|4337.42|4337.42|0
1641913400000|2022-01-11 15:03:20|4337.42|4337.42|4336.71|4336.71|4337.42|4337.42|4336.71|4336.71|0
1641913410000|2022-01-11 15:03:30|4336.62|4336.62|4336.53|4336.53|4336.62|4336.62|4336.53|4336.53|0
1641913420000|2022-01-11 15:03:40|4336.5|4336.5|4336.99|4336.99|4336.99|4336.99|4336.5|4336.5|0
1641913430000|2022-01-11 15:03:50|4337.3|4337.3|4337.61|4337.61|4337.61|4337.61|4337.3|4337.3|0
1641913470000|2022-01-11 15:04:30|4337.55|4337.55|4337.55|4337.55|4337.55|4337.55|4337.55|4337.55|0
1641913490000|2022-01-11 15:04:50|4336.93|4336.93|4338.18|4338.18|4338.48|4338.48|4336.93|4336.93|0
1641913500000|2022-01-11 15:05:00|4338.33|4338.33|4338.48|4338.48|4338.48|4338.48|4338.33|4338.33|0
1641913510000|2022-01-11 15:05:10|4338.58|4338.58|4337.86|4337.86|4338.58|4338.58|4337.62|4337.62|0
1641913520000|2022-01-11 15:05:20|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|0
1641913530000|2022-01-11 15:05:30|4337.88|4337.88|4337.56|4337.56|4337.88|4337.88|4337.56|4337.56|0
1641913540000|2022-01-11 15:05:40|4337.62|4337.62|4337.93|4337.93|4337.93|4337.93|4337.62|4337.62|0
1641913550000|2022-01-11 15:05:50|4337.99|4337.99|4337.59|4337.59|4337.99|4337.99|4337.59|4337.59|0
1641913560000|2022-01-11 15:06:00|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|0
1641913570000|2022-01-11 15:06:10|4338.37|4338.37|4338.06|4338.06|4338.37|4338.37|4338.06|4338.06|0
1641913580000|2022-01-11 15:06:20|4337.96|4337.96|4337.57|4337.57|4337.96|4337.96|4337.57|4337.57|0
1641913590000|2022-01-11 15:06:30|4337.55|4337.55|4337.55|4337.55|4337.86|4337.86|4337.55|4337.55|0
1641913610000|2022-01-11 15:06:50|4337.86|4337.86|4338.5|4338.5|4338.5|4338.5|4337.86|4337.86|0
1641913620000|2022-01-11 15:07:00|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|0
1641913640000|2022-01-11 15:07:20|4338.04|4338.04|4337.73|4337.73|4338.04|4338.04|4337.73|4337.73|0
1641913650000|2022-01-11 15:07:30|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|0
1641913660000|2022-01-11 15:07:40|4337.29|4337.29|4336.98|4336.98|4337.29|4337.29|4336.66|4336.66|0
1641913670000|2022-01-11 15:07:50|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|0
1641913680000|2022-01-11 15:08:00|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|0
1641913690000|2022-01-11 15:08:10|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|0
1641913700000|2022-01-11 15:08:20|4337.94|4337.94|4337.68|4337.68|4337.99|4337.99|4337.68|4337.68|0
1641913710000|2022-01-11 15:08:30|4337.84|4337.84|4337.84|4337.84|4337.84|4337.84|4337.84|4337.84|0
1641913730000|2022-01-11 15:08:50|4337.68|4337.68|4337.84|4337.84|4337.84|4337.84|4337.68|4337.68|0
1641913740000|2022-01-11 15:09:00|4338.15|4338.15|4338.15|4338.15|4338.15|4338.15|4337.84|4337.84|0
1641913760000|2022-01-11 15:09:20|4337.99|4337.99|4338.09|4338.09|4338.09|4338.09|4337.99|4337.99|0
1641913770000|2022-01-11 15:09:30|4338.11|4338.11|4338.13|4338.13|4338.13|4338.13|4338.11|4338.11|0
1641913790000|2022-01-11 15:09:50|4338.02|4338.02|4338.02|4338.02|4338.02|4338.02|4338.02|4338.02|0
1641913800000|2022-01-11 15:10:00|4338.13|4338.13|4338.13|4338.13|4338.13|4338.13|4338.13|4338.13|0
1641913830000|2022-01-11 15:10:30|4338.25|4338.25|4338.87|4338.87|4338.87|4338.87|4338.25|4338.25|0
1641913840000|2022-01-11 15:10:40|4338.83|4338.83|4338.83|4338.83|4338.83|4338.83|4338.83|4338.83|0
1641913850000|2022-01-11 15:10:50|4339.14|4339.14|4339.29|4339.29|4339.29|4339.29|4339.14|4339.14|0
1641913860000|2022-01-11 15:11:00|4338.98|4338.98|4339.13|4339.13|4339.13|4339.13|4338.98|4338.98|0
1641913870000|2022-01-11 15:11:10|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|0
1641913880000|2022-01-11 15:11:20|4338.94|4338.94|4338.63|4338.63|4338.94|4338.94|4338.63|4338.63|0
1641913890000|2022-01-11 15:11:30|4338.47|4338.47|4338.11|4338.11|4338.47|4338.47|4338.11|4338.11|0
1641913900000|2022-01-11 15:11:40|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|0
1641913920000|2022-01-11 15:12:00|4338.33|4338.33|4338.64|4338.64|4338.7|4338.7|4338.33|4338.33|0
1641913930000|2022-01-11 15:12:10|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|0
1641913940000|2022-01-11 15:12:20|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|0
1641913950000|2022-01-11 15:12:30|4338.18|4338.18|4338.27|4338.27|4338.36|4338.36|4338.18|4338.18|0
1641913960000|2022-01-11 15:12:40|4338.46|4338.46|4338.3|4338.3|4338.46|4338.46|4338.3|4338.3|0
1641913970000|2022-01-11 15:12:50|4338.33|4338.33|4338.33|4338.33|4338.33|4338.33|4338.33|4338.33|0
1641913980000|2022-01-11 15:13:00|4338.56|4338.56|4338.62|4338.62|4338.62|4338.62|4338.51|4338.51|0
1641913990000|2022-01-11 15:13:10|4338.31|4338.31|4337.75|4337.75|4338.37|4338.37|4337.75|4337.75|0
1641914000000|2022-01-11 15:13:20|4337.87|4337.87|4337.56|4337.56|4337.87|4337.87|4337.56|4337.56|0
1641914020000|2022-01-11 15:13:40|4337.25|4337.25|4337.25|4337.25|4337.25|4337.25|4337.25|4337.25|0
1641914040000|2022-01-11 15:14:00|4337.06|4337.06|4336.09|4336.09|4337.06|4337.06|4336.09|4336.09|0
1641914050000|2022-01-11 15:14:10|4336.11|4336.11|4336.07|4336.07|4336.19|4336.19|4336.07|4336.07|0
1641914060000|2022-01-11 15:14:20|4336.03|4336.03|4336.39|4336.39|4336.39|4336.39|4336.03|4336.03|0
1641914070000|2022-01-11 15:14:30|4336.07|4336.07|4336.39|4336.39|4336.39|4336.39|4336.07|4336.07|0
1641914090000|2022-01-11 15:14:50|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|0
1641914120000|2022-01-11 15:15:20|4336.65|4336.65|4336.9|4336.9|4336.9|4336.9|4336.65|4336.65|0
1641914130000|2022-01-11 15:15:30|4336.28|4336.28|4336.02|4336.02|4336.28|4336.28|4335.97|4335.97|0
1641914140000|2022-01-11 15:15:40|4336.07|4336.07|4336.38|4336.38|4336.38|4336.38|4336.07|4336.07|0
1641914150000|2022-01-11 15:15:50|4336.22|4336.22|4335.44|4335.44|4336.22|4336.22|4335.44|4335.44|0
1641914160000|2022-01-11 15:16:00|4335.6|4335.6|4335.44|4335.44|4335.6|4335.6|4335.44|4335.44|0
1641914170000|2022-01-11 15:16:10|4335.75|4335.75|4335.79|4335.79|4335.79|4335.79|4335.75|4335.75|0
1641914190000|2022-01-11 15:16:30|4335.87|4335.87|4335.87|4335.87|4335.87|4335.87|4335.87|4335.87|0
1641914200000|2022-01-11 15:16:40|4336.05|4336.05|4335.42|4335.42|4336.05|4336.05|4335.42|4335.42|0
1641914210000|2022-01-11 15:16:50|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|0
1641914230000|2022-01-11 15:17:10|4335.26|4335.26|4335.46|4335.46|4335.5|4335.5|4335.26|4335.26|0
1641914240000|2022-01-11 15:17:20|4335.4|4335.4|4335.4|4335.4|4335.4|4335.4|4335.4|4335.4|0
1641914250000|2022-01-11 15:17:30|4335.1|4335.1|4333.85|4333.85|4335.1|4335.1|4333.85|4333.85|0
1641914260000|2022-01-11 15:17:40|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|0
1641914280000|2022-01-11 15:18:00|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|0
1641914290000|2022-01-11 15:18:10|4334.01|4334.01|4334.17|4334.17|4334.17|4334.17|4334.01|4334.01|0
1641914300000|2022-01-11 15:18:20|4334.21|4334.21|4333.27|4333.27|4334.21|4334.21|4332.96|4332.96|0
1641914310000|2022-01-11 15:18:30|4333.3|4333.3|4333.26|4333.26|4333.32|4333.32|4333.01|4333.01|0
1641914320000|2022-01-11 15:18:40|4333.11|4333.11|4333.99|4333.99|4333.99|4333.99|4333.06|4333.06|0
1641914330000|2022-01-11 15:18:50|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|0
1641914340000|2022-01-11 15:19:00|4334.15|4334.15|4334.2|4334.2|4334.2|4334.2|4334.15|4334.15|0
1641914350000|2022-01-11 15:19:10|4334.51|4334.51|4334.2|4334.2|4334.51|4334.51|4334.2|4334.2|0
1641914360000|2022-01-11 15:19:20|4333.89|4333.89|4334.2|4334.2|4334.2|4334.2|4333.89|4333.89|0
1641914370000|2022-01-11 15:19:30|4333.89|4333.89|4334.2|4334.2|4334.2|4334.2|4333.89|4333.89|0
1641914380000|2022-01-11 15:19:40|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|0
1641914390000|2022-01-11 15:19:50|4334.2|4334.2|4334.46|4334.46|4334.46|4334.46|4334.13|4334.13|0
1641914400000|2022-01-11 15:20:00|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|0
1641914420000|2022-01-11 15:20:20|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|0
1641914430000|2022-01-11 15:20:30|4333.53|4333.53|4333.48|4333.48|4333.53|4333.53|4333.17|4333.17|0
1641914480000|2022-01-11 15:21:20|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|0
1641914490000|2022-01-11 15:21:30|4334.01|4334.01|4333.86|4333.86|4334.01|4334.01|4333.86|4333.86|0
1641914500000|2022-01-11 15:21:40|4334.48|4334.48|4334.51|4334.51|4334.51|4334.51|4334.48|4334.48|0
1641914510000|2022-01-11 15:21:50|4334.48|4334.48|4333.93|4333.93|4334.48|4334.48|4333.93|4333.93|0
1641914520000|2022-01-11 15:22:00|4334.24|4334.24|4334.39|4334.39|4334.39|4334.39|4334.08|4334.08|0
1641914530000|2022-01-11 15:22:10|4334.44|4334.44|4334.6|4334.6|4334.6|4334.6|4334.44|4334.44|0
1641914540000|2022-01-11 15:22:20|4333.97|4333.97|4333.82|4333.82|4333.97|4333.97|4333.82|4333.82|0
1641914550000|2022-01-11 15:22:30|4333.94|4333.94|4334.5|4334.5|4334.63|4334.63|4333.94|4333.94|0
1641914560000|2022-01-11 15:22:40|4334.82|4334.82|4335.13|4335.13|4335.13|4335.13|4334.82|4334.82|0
1641914570000|2022-01-11 15:22:50|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|0
1641914610000|2022-01-11 15:23:30|4335.13|4335.13|4334.5|4334.5|4335.13|4335.13|4334.5|4334.5|0
1641914620000|2022-01-11 15:23:40|4334.82|4334.82|4334.35|4334.35|4334.84|4334.84|4334.35|4334.35|0
1641914630000|2022-01-11 15:23:50|4334.04|4334.04|4334.04|4334.04|4334.04|4334.04|4334.04|4334.04|0
1641914640000|2022-01-11 15:24:00|4334.01|4334.01|4333.99|4333.99|4334.01|4334.01|4333.99|4333.99|0
1641914660000|2022-01-11 15:24:20|4334.3|4334.3|4333.68|4333.68|4334.3|4334.3|4333.68|4333.68|0
1641914670000|2022-01-11 15:24:30|4334.92|4334.92|4334.61|4334.61|4334.92|4334.92|4334.61|4334.61|0
1641914680000|2022-01-11 15:24:40|4334.71|4334.71|4334.95|4334.95|4334.95|4334.95|4334.71|4334.71|0
1641914710000|2022-01-11 15:25:10|4334.93|4334.93|4334.33|4334.33|4334.95|4334.95|4334.33|4334.33|0
1641914720000|2022-01-11 15:25:20|4334.31|4334.31|4334.95|4334.95|4334.95|4334.95|4334.31|4334.31|0
1641914730000|2022-01-11 15:25:30|4335.07|4335.07|4334.95|4334.95|4335.07|4335.07|4334.95|4334.95|0
1641914740000|2022-01-11 15:25:40|4335.05|4335.05|4335.17|4335.17|4335.17|4335.17|4335.05|4335.05|0
1641914750000|2022-01-11 15:25:50|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|0
1641914760000|2022-01-11 15:26:00|4334.94|4334.94|4334.89|4334.89|4334.94|4334.94|4334.89|4334.89|0
1641914770000|2022-01-11 15:26:10|4334.97|4334.97|4334.35|4334.35|4334.97|4334.97|4334.35|4334.35|0
1641914780000|2022-01-11 15:26:20|4334.53|4334.53|4334.69|4334.69|4334.69|4334.69|4334.35|4334.35|0
1641914790000|2022-01-11 15:26:30|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|0
1641914800000|2022-01-11 15:26:40|4334.82|4334.82|4335.75|4335.75|4335.75|4335.75|4334.82|4334.82|0
1641914810000|2022-01-11 15:26:50|4335.13|4335.13|4334.98|4334.98|4335.13|4335.13|4334.67|4334.67|0
1641914840000|2022-01-11 15:27:20|4334.86|4334.86|4334.85|4334.85|4335.04|4335.04|4334.77|4334.77|0
1641914850000|2022-01-11 15:27:30|4334.94|4334.94|4334.32|4334.32|4334.94|4334.94|4334.32|4334.32|0
1641914860000|2022-01-11 15:27:40|4334.23|4334.23|4334.85|4334.85|4334.85|4334.85|4334.23|4334.23|0
1641914870000|2022-01-11 15:27:50|4334.54|4334.54|4334.54|4334.54|4334.54|4334.54|4334.54|4334.54|0
1641914880000|2022-01-11 15:28:00|4334.38|4334.38|4334.23|4334.23|4334.54|4334.54|4334.23|4334.23|0
1641914890000|2022-01-11 15:28:10|4334.07|4334.07|4334.07|4334.07|4334.07|4334.07|4333.76|4333.76|0
1641914900000|2022-01-11 15:28:20|4334.05|4334.05|4334.36|4334.36|4334.36|4334.36|4334.05|4334.05|0
1641914910000|2022-01-11 15:28:30|4334.48|4334.48|4334.66|4334.66|4334.66|4334.66|4334.48|4334.48|0
1641914920000|2022-01-11 15:28:40|4334.97|4334.97|4334.97|4334.97|4334.99|4334.99|4334.97|4334.97|0
1641914930000|2022-01-11 15:28:50|4335.06|4335.06|4335.06|4335.06|4335.06|4335.06|4334.97|4334.97|0
1641914940000|2022-01-11 15:29:00|4335.21|4335.21|4335.21|4335.21|4335.21|4335.21|4335.21|4335.21|0
1641914950000|2022-01-11 15:29:10|4335.06|4335.06|4334.75|4334.75|4335.06|4335.06|4334.75|4334.75|0
1641914960000|2022-01-11 15:29:20|4334.57|4334.57|4334.67|4334.67|4334.67|4334.67|4334.51|4334.51|0
1641914970000|2022-01-11 15:29:30|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|0
1641914980000|2022-01-11 15:29:40|4334.2|4334.2|4334.36|4334.36|4334.36|4334.36|4334.2|4334.2|0
1641914990000|2022-01-11 15:29:50|4333.73|4333.73|4333.16|4333.16|4333.73|4333.73|4333.16|4333.16|0
1641915000000|2022-01-11 15:30:00|4333.07|4333.07|4333.44|4333.44|4333.44|4333.44|4333.07|4333.07|0
1641915020000|2022-01-11 15:30:20|4333.29|4333.29|4333.81|4333.81|4333.81|4333.81|4333.29|4333.29|0
1641915030000|2022-01-11 15:30:30|4334.12|4334.12|4333.97|4333.97|4334.27|4334.27|4333.97|4333.97|0
1641915040000|2022-01-11 15:30:40|4334.12|4334.12|4334.3|4334.3|4334.3|4334.3|4334.12|4334.12|0
1641915050000|2022-01-11 15:30:50|4333.68|4333.68|4333.68|4333.68|4333.68|4333.68|4333.68|4333.68|0
1641915060000|2022-01-11 15:31:00|4333.83|4333.83|4334.14|4334.14|4334.14|4334.14|4333.83|4333.83|0
1641915070000|2022-01-11 15:31:10|4334.45|4334.45|4333.99|4333.99|4334.45|4334.45|4333.89|4333.89|0
1641915080000|2022-01-11 15:31:20|4333.67|4333.67|4333.67|4333.67|4333.67|4333.67|4333.67|4333.67|0
1641915090000|2022-01-11 15:31:30|4333.79|4333.79|4333.8|4333.8|4333.8|4333.8|4333.48|4333.48|0
1641915110000|2022-01-11 15:31:50|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|0
1641915120000|2022-01-11 15:32:00|4333.02|4333.02|4333.95|4333.95|4333.95|4333.95|4333.02|4333.02|0
1641915130000|2022-01-11 15:32:10|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|0
1641915140000|2022-01-11 15:32:20|4333.18|4333.18|4333.28|4333.28|4333.28|4333.28|4332.76|4332.76|0
1641915150000|2022-01-11 15:32:30|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|0
1641915160000|2022-01-11 15:32:40|4333.65|4333.65|4333.34|4333.34|4333.65|4333.65|4333.03|4333.03|0
1641915170000|2022-01-11 15:32:50|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|0
1641915190000|2022-01-11 15:33:10|4331.6|4331.6|4331.51|4331.51|4331.6|4331.6|4331.51|4331.51|0
1641915200000|2022-01-11 15:33:20|4331.81|4331.81|4331.84|4331.84|4331.84|4331.84|4331.66|4331.66|0
1641915210000|2022-01-11 15:33:30|4332.77|4332.77|4332.31|4332.31|4332.77|4332.77|4332.31|4332.31|0
1641915220000|2022-01-11 15:33:40|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|0
1641915230000|2022-01-11 15:33:50|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|0
1641915240000|2022-01-11 15:34:00|4332.31|4332.31|4332.62|4332.62|4332.62|4332.62|4332.31|4332.31|0
1641915250000|2022-01-11 15:34:10|4332.71|4332.71|4332.95|4332.95|4332.95|4332.95|4332.71|4332.71|0
1641915260000|2022-01-11 15:34:20|4333.1|4333.1|4333.39|4333.39|4333.41|4333.41|4333.1|4333.1|0
1641915270000|2022-01-11 15:34:30|4333.48|4333.48|4332.55|4332.55|4333.48|4333.48|4332.55|4332.55|0
1641915280000|2022-01-11 15:34:40|4332.64|4332.64|4332.91|4332.91|4332.95|4332.95|4332.64|4332.64|0
1641915290000|2022-01-11 15:34:50|4332.86|4332.86|4333.02|4333.02|4333.02|4333.02|4332.86|4332.86|0
1641915300000|2022-01-11 15:35:00|4332.7|4332.7|4332.43|4332.43|4332.7|4332.7|4332.43|4332.43|0
1641915310000|2022-01-11 15:35:10|4332.74|4332.74|4332.34|4332.34|4332.74|4332.74|4332.34|4332.34|0
1641915330000|2022-01-11 15:35:30|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|0
1641915350000|2022-01-11 15:35:50|4332.34|4332.34|4331.85|4331.85|4332.34|4332.34|4331.85|4331.85|0
1641915370000|2022-01-11 15:36:10|4332|4332|4332.16|4332.16|4332.16|4332.16|4332|4332|0
1641915400000|2022-01-11 15:36:40|4332.25|4332.25|4332.95|4332.95|4332.95|4332.95|4332.25|4332.25|0
1641915410000|2022-01-11 15:36:50|4333.05|4333.05|4332.93|4332.93|4333.05|4333.05|4332.93|4332.93|0
1641915420000|2022-01-11 15:37:00|4333.55|4333.55|4333.55|4333.55|4334.17|4334.17|4333.55|4333.55|0
1641915440000|2022-01-11 15:37:20|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|0
1641915450000|2022-01-11 15:37:30|4333.03|4333.03|4332.75|4332.75|4333.03|4333.03|4332.75|4332.75|0
1641915470000|2022-01-11 15:37:50|4333.06|4333.06|4333.06|4333.06|4333.06|4333.06|4333.06|4333.06|0
1641915480000|2022-01-11 15:38:00|4333.34|4333.34|4333.54|4333.54|4333.54|4333.54|4332.72|4332.72|0
1641915490000|2022-01-11 15:38:10|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|0
1641915510000|2022-01-11 15:38:30|4333.85|4333.85|4334.32|4334.32|4334.32|4334.32|4333.85|4333.85|0
1641915520000|2022-01-11 15:38:40|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|0
1641915530000|2022-01-11 15:38:50|4334.43|4334.43|4335.15|4335.15|4335.15|4335.15|4334.43|4334.43|0
1641915540000|2022-01-11 15:39:00|4334.99|4334.99|4334.37|4334.37|4334.99|4334.99|4334.06|4334.06|0
1641915550000|2022-01-11 15:39:10|4334.99|4334.99|4334.99|4334.99|4334.99|4334.99|4334.99|4334.99|0
1641915560000|2022-01-11 15:39:20|4335.3|4335.3|4335.24|4335.24|4335.3|4335.3|4335.24|4335.24|0
1641915570000|2022-01-11 15:39:30|4335.15|4335.15|4335.24|4335.24|4335.24|4335.24|4335.15|4335.15|0
1641915580000|2022-01-11 15:39:40|4335.87|4335.87|4335.84|4335.84|4335.87|4335.87|4335.84|4335.84|0
1641915590000|2022-01-11 15:39:50|4335.75|4335.75|4335.44|4335.44|4335.75|4335.75|4335.44|4335.44|0
1641915600000|2022-01-11 15:40:00|4335.13|4335.13|4335.62|4335.62|4335.62|4335.62|4335.13|4335.13|0
1641915610000|2022-01-11 15:40:10|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|0
1641915630000|2022-01-11 15:40:30|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|0
1641915640000|2022-01-11 15:40:40|4335.88|4335.88|4336|4336|4336|4336|4335.88|4335.88|0
1641915670000|2022-01-11 15:41:10|4336.31|4336.31|4336.16|4336.16|4336.31|4336.31|4336.16|4336.16|0
1641915680000|2022-01-11 15:41:20|4335.84|4335.84|4335.95|4335.95|4336|4336|4335.84|4335.84|0
1641915690000|2022-01-11 15:41:30|4336.26|4336.26|4336.04|4336.04|4337.22|4337.22|4336.04|4336.04|0
1641915710000|2022-01-11 15:41:50|4335.95|4335.95|4335.76|4335.76|4336.26|4336.26|4335.76|4335.76|0
1641915740000|2022-01-11 15:42:20|4335.72|4335.72|4336.28|4336.28|4336.28|4336.28|4335.72|4335.72|0
1641915750000|2022-01-11 15:42:30|4336.6|4336.6|4336.91|4336.91|4337.22|4337.22|4336.6|4336.6|0
1641915760000|2022-01-11 15:42:40|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|0
1641915770000|2022-01-11 15:42:50|4336.44|4336.44|4336.38|4336.38|4336.44|4336.44|4336.29|4336.29|0
1641915780000|2022-01-11 15:43:00|4336.53|4336.53|4336.53|4336.53|4336.53|4336.53|4336.53|4336.53|0
1641915800000|2022-01-11 15:43:20|4337.16|4337.16|4337|4337|4337.16|4337.16|4336.85|4336.85|0
1641915810000|2022-01-11 15:43:30|4336.07|4336.07|4335.97|4335.97|4336.07|4336.07|4335.97|4335.97|0
1641915820000|2022-01-11 15:43:40|4335.88|4335.88|4335.74|4335.74|4335.88|4335.88|4335.74|4335.74|0
1641915830000|2022-01-11 15:43:50|4335.69|4335.69|4335.43|4335.43|4335.69|4335.69|4334.88|4334.88|0
1641915840000|2022-01-11 15:44:00|4335.58|4335.58|4335.37|4335.37|4335.58|4335.58|4335.37|4335.37|0
1641915860000|2022-01-11 15:44:20|4335.68|4335.68|4335.91|4335.91|4335.99|4335.99|4335.68|4335.68|0
1641915870000|2022-01-11 15:44:30|4335.6|4335.6|4335.82|4335.82|4336.01|4336.01|4335.6|4335.6|0
1641915880000|2022-01-11 15:44:40|4335.76|4335.76|4335.76|4335.76|4335.78|4335.78|4335.74|4335.74|0
1641915890000|2022-01-11 15:44:50|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|0
1641915900000|2022-01-11 15:45:00|4336.38|4336.38|4336.36|4336.36|4336.38|4336.38|4336.36|4336.36|0
1641915910000|2022-01-11 15:45:10|4336.26|4336.26|4336.11|4336.11|4336.26|4336.26|4336.11|4336.11|0
1641915920000|2022-01-11 15:45:20|4336.42|4336.42|4336.51|4336.51|4336.51|4336.51|4336.42|4336.42|0
1641915940000|2022-01-11 15:45:40|4336.36|4336.36|4336.36|4336.36|4336.36|4336.36|4336.05|4336.05|0
1641915950000|2022-01-11 15:45:50|4336.56|4336.56|4336.78|4336.78|4336.87|4336.87|4336.56|4336.56|0
1641915970000|2022-01-11 15:46:10|4336.87|4336.87|4336.56|4336.56|4337.18|4337.18|4336.56|4336.56|0
1641915980000|2022-01-11 15:46:20|4336.72|4336.72|4337.83|4337.83|4337.83|4337.83|4336.72|4336.72|0
1641916000000|2022-01-11 15:46:40|4338.14|4338.14|4338|4338|4338.14|4338.14|4337.99|4337.99|0
1641916010000|2022-01-11 15:46:50|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|0
1641916020000|2022-01-11 15:47:00|4338.19|4338.19|4338.81|4338.81|4338.81|4338.81|4338.19|4338.19|0
1641916050000|2022-01-11 15:47:30|4338.62|4338.62|4338.81|4338.81|4338.81|4338.81|4338.19|4338.19|0
1641916060000|2022-01-11 15:47:40|4338.97|4338.97|4339.28|4339.28|4339.28|4339.28|4338.97|4338.97|0
1641916070000|2022-01-11 15:47:50|4339.43|4339.43|4339.05|4339.05|4339.43|4339.43|4339.05|4339.05|0
1641916080000|2022-01-11 15:48:00|4338.74|4338.74|4338.25|4338.25|4338.74|4338.74|4338.25|4338.25|0
1641916100000|2022-01-11 15:48:20|4337.94|4337.94|4337.79|4337.79|4337.94|4337.94|4337.79|4337.79|0
1641916110000|2022-01-11 15:48:30|4338.41|4338.41|4338.7|4338.7|4338.76|4338.76|4338.41|4338.41|0
1641916120000|2022-01-11 15:48:40|4338.64|4338.64|4338.95|4338.95|4338.95|4338.95|4338.64|4338.64|0
1641916130000|2022-01-11 15:48:50|4337.96|4337.96|4337.91|4337.91|4337.96|4337.96|4337.91|4337.91|0
1641916140000|2022-01-11 15:49:00|4338.01|4338.01|4338.01|4338.01|4338.01|4338.01|4338.01|4338.01|0
1641916150000|2022-01-11 15:49:10|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|0
1641916160000|2022-01-11 15:49:20|4338.73|4338.73|4339.07|4339.07|4339.07|4339.07|4338.73|4338.73|0
1641916170000|2022-01-11 15:49:30|4338.95|4338.95|4338.49|4338.49|4338.95|4338.95|4338.49|4338.49|0
1641916180000|2022-01-11 15:49:40|4337.87|4337.87|4338.65|4338.65|4338.65|4338.65|4337.59|4337.59|0
1641916190000|2022-01-11 15:49:50|4338.81|4338.81|4339.58|4339.58|4339.58|4339.58|4338.81|4338.81|0
1641916200000|2022-01-11 15:50:00|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|0
1641916210000|2022-01-11 15:50:10|4339.8|4339.8|4339.74|4339.74|4339.8|4339.8|4339.74|4339.74|0
1641916230000|2022-01-11 15:50:30|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|0
1641916240000|2022-01-11 15:50:40|4340.36|4340.36|4340.36|4340.36|4340.51|4340.51|4340.36|4340.36|0
1641916250000|2022-01-11 15:50:50|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|0
1641916260000|2022-01-11 15:51:00|4340.42|4340.42|4340.73|4340.73|4340.73|4340.73|4340.42|4340.42|0
1641916270000|2022-01-11 15:51:10|4341.04|4341.04|4341.19|4341.19|4341.2|4341.2|4340.73|4340.73|0
1641916280000|2022-01-11 15:51:20|4341.29|4341.29|4341.69|4341.69|4341.69|4341.69|4341.29|4341.29|0
1641916290000|2022-01-11 15:51:30|4341.74|4341.74|4342.3|4342.3|4342.45|4342.45|4341.74|4341.74|0
1641916300000|2022-01-11 15:51:40|4342.14|4342.14|4342.33|4342.33|4342.33|4342.33|4342.14|4342.14|0
1641916310000|2022-01-11 15:51:50|4342.02|4342.02|4342.33|4342.33|4342.33|4342.33|4342.02|4342.02|0
1641916320000|2022-01-11 15:52:00|4342.64|4342.64|4343.04|4343.04|4343.04|4343.04|4342.64|4342.64|0
1641916330000|2022-01-11 15:52:10|4342.73|4342.73|4341.89|4341.89|4342.83|4342.83|4341.89|4341.89|0
1641916340000|2022-01-11 15:52:20|4341.49|4341.49|4340.91|4340.91|4341.49|4341.49|4340.91|4340.91|0
1641916350000|2022-01-11 15:52:30|4341.22|4341.22|4340.97|4340.97|4341.22|4341.22|4340.97|4340.97|0
1641916360000|2022-01-11 15:52:40|4340.82|4340.82|4340.32|4340.32|4340.82|4340.82|4340.32|4340.32|0
1641916370000|2022-01-11 15:52:50|4340.23|4340.23|4338.83|4338.83|4340.23|4340.23|4338.83|4338.83|0
1641916380000|2022-01-11 15:53:00|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|0
1641916390000|2022-01-11 15:53:10|4339.05|4339.05|4339.08|4339.08|4339.08|4339.08|4339.05|4339.05|0
1641916400000|2022-01-11 15:53:20|4338.77|4338.77|4338.61|4338.61|4339.23|4339.23|4338.46|4338.46|0
1641916410000|2022-01-11 15:53:30|4338.52|4338.52|4338.21|4338.21|4338.52|4338.52|4338.21|4338.21|0
1641916420000|2022-01-11 15:53:40|4338.11|4338.11|4337.55|4337.55|4338.11|4338.11|4337.43|4337.43|0
1641916430000|2022-01-11 15:53:50|4337.71|4337.71|4337.86|4337.86|4337.86|4337.86|4337.55|4337.55|0
1641916440000|2022-01-11 15:54:00|4337.77|4337.77|4337.92|4337.92|4337.92|4337.92|4337.77|4337.77|0
1641916450000|2022-01-11 15:54:10|4337.77|4337.77|4337.37|4337.37|4337.77|4337.77|4337.37|4337.37|0
1641916460000|2022-01-11 15:54:20|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|0
1641916470000|2022-01-11 15:54:30|4337.43|4337.43|4337.52|4337.52|4337.52|4337.52|4337.43|4337.43|0
1641916480000|2022-01-11 15:54:40|4337.58|4337.58|4337.49|4337.49|4337.58|4337.58|4337.49|4337.49|0
1641916490000|2022-01-11 15:54:50|4337.4|4337.4|4337.4|4337.4|4337.4|4337.4|4337.4|4337.4|0
1641916500000|2022-01-11 15:55:00|4337.71|4337.71|4337.95|4337.95|4337.95|4337.95|4337.71|4337.71|0
1641916510000|2022-01-11 15:55:10|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|0
1641916520000|2022-01-11 15:55:20|4337.54|4337.54|4337.3|4337.3|4337.54|4337.54|4337.3|4337.3|0
1641916540000|2022-01-11 15:55:40|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|0
1641916560000|2022-01-11 15:56:00|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|0
1641916570000|2022-01-11 15:56:10|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|0
1641916580000|2022-01-11 15:56:20|4338.23|4338.23|4338.7|4338.7|4338.7|4338.7|4338.08|4338.08|0
1641916590000|2022-01-11 15:56:30|4338.79|4338.79|4339.48|4339.48|4339.48|4339.48|4338.7|4338.7|0
1641916600000|2022-01-11 15:56:40|4339.43|4339.43|4339.74|4339.74|4339.74|4339.74|4339.43|4339.43|0
1641916610000|2022-01-11 15:56:50|4339.59|4339.59|4339.78|4339.78|4339.78|4339.78|4339.59|4339.59|0
1641916620000|2022-01-11 15:57:00|4339.62|4339.62|4339.68|4339.68|4339.68|4339.68|4339.62|4339.62|0
1641916630000|2022-01-11 15:57:10|4339.99|4339.99|4339.99|4339.99|4339.99|4339.99|4339.99|4339.99|0
1641916640000|2022-01-11 15:57:20|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|0
1641916650000|2022-01-11 15:57:30|4339.84|4339.84|4339.6|4339.6|4339.91|4339.91|4339.43|4339.43|0
1641916660000|2022-01-11 15:57:40|4339.72|4339.72|4339.81|4339.81|4340.58|4340.58|4339.72|4339.72|0
1641916670000|2022-01-11 15:57:50|4339.5|4339.5|4339.35|4339.35|4339.81|4339.81|4339.35|4339.35|0
1641916680000|2022-01-11 15:58:00|4339.25|4339.25|4339.17|4339.17|4339.25|4339.25|4338.94|4338.94|0
1641916700000|2022-01-11 15:58:20|4339.01|4339.01|4339.22|4339.22|4339.22|4339.22|4338.86|4338.86|0
1641916710000|2022-01-11 15:58:30|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|0
1641916730000|2022-01-11 15:58:50|4338.67|4338.67|4338.02|4338.02|4338.67|4338.67|4338.02|4338.02|0
1641916740000|2022-01-11 15:59:00|4337.92|4337.92|4338.04|4338.04|4338.16|4338.16|4337.85|4337.85|0
1641916750000|2022-01-11 15:59:10|4338.01|4338.01|4337.95|4337.95|4338.01|4338.01|4337.95|4337.95|0
1641916770000|2022-01-11 15:59:30|4337.77|4337.77|4337.75|4337.75|4337.77|4337.77|4337.75|4337.75|0
1641916780000|2022-01-11 15:59:40|4337.44|4337.44|4337.53|4337.53|4337.53|4337.53|4337.44|4337.44|0
1641916790000|2022-01-11 15:59:50|4337.85|4337.85|4337.94|4337.94|4338.15|4338.15|4337.85|4337.85|0
1641916800000|2022-01-11 16:00:00|4337.87|4337.87|4337.91|4337.91|4337.91|4337.91|4337.87|4337.87|0
1641916810000|2022-01-11 16:00:10|4337.76|4337.76|4337.76|4337.76|4337.76|4337.76|4337.76|4337.76|0
1641916820000|2022-01-11 16:00:20|4337.91|4337.91|4337.51|4337.51|4338.13|4338.13|4337.51|4337.51|0
1641916830000|2022-01-11 16:00:30|4338.13|4338.13|4338.29|4338.29|4338.29|4338.29|4338.13|4338.13|0
1641916840000|2022-01-11 16:00:40|4338.24|4338.24|4338.16|4338.16|4338.24|4338.24|4338.16|4338.16|0
1641916850000|2022-01-11 16:00:50|4338.26|4338.26|4338.07|4338.07|4338.32|4338.32|4338.07|4338.07|0
1641916860000|2022-01-11 16:01:00|4338.38|4338.38|4339.84|4339.84|4339.84|4339.84|4338.38|4338.38|0
1641916870000|2022-01-11 16:01:10|4339.79|4339.79|4339.69|4339.69|4339.84|4339.84|4339.69|4339.69|0
1641916890000|2022-01-11 16:01:30|4340.15|4340.15|4340.16|4340.16|4340.21|4340.21|4340.06|4340.06|0
1641916900000|2022-01-11 16:01:40|4340.43|4340.43|4342.53|4342.53|4342.53|4342.53|4340.43|4340.43|0
1641916910000|2022-01-11 16:01:50|4342.22|4342.22|4341.91|4341.91|4342.22|4342.22|4341.91|4341.91|0
1641916920000|2022-01-11 16:02:00|4341.6|4341.6|4341.46|4341.46|4341.7|4341.7|4341.33|4341.33|0
1641916930000|2022-01-11 16:02:10|4341.37|4341.37|4341.19|4341.19|4341.44|4341.44|4341.16|4341.16|0
1641916940000|2022-01-11 16:02:20|4341.03|4341.03|4341.65|4341.65|4341.65|4341.65|4341.03|4341.03|0
1641916950000|2022-01-11 16:02:30|4341.5|4341.5|4341.65|4341.65|4341.65|4341.65|4341.5|4341.5|0
1641916960000|2022-01-11 16:02:40|4341.81|4341.81|4341.96|4341.96|4341.96|4341.96|4341.81|4341.81|0
1641916970000|2022-01-11 16:02:50|4341.87|4341.87|4342.49|4342.49|4342.65|4342.65|4341.87|4341.87|0
1641916980000|2022-01-11 16:03:00|4342.8|4342.8|4342.01|4342.01|4343.17|4343.17|4342.01|4342.01|0
1641916990000|2022-01-11 16:03:10|4341.89|4341.89|4341.73|4341.73|4341.95|4341.95|4341.73|4341.73|0
1641917000000|2022-01-11 16:03:20|4341.42|4341.42|4341.32|4341.32|4341.42|4341.42|4341.23|4341.23|0
1641917010000|2022-01-11 16:03:30|4341.35|4341.35|4342.4|4342.4|4342.99|4342.99|4341.35|4341.35|0
1641917020000|2022-01-11 16:03:40|4342.09|4342.09|4342.21|4342.21|4342.26|4342.26|4342.09|4342.09|0
1641917040000|2022-01-11 16:04:00|4341.9|4341.9|4340.66|4340.66|4341.9|4341.9|4340.66|4340.66|0
1641917050000|2022-01-11 16:04:10|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|0
1641917060000|2022-01-11 16:04:20|4340.97|4340.97|4341.12|4341.12|4341.53|4341.53|4340.97|4340.97|0
1641917070000|2022-01-11 16:04:30|4341|4341|4340.85|4340.85|4341|4341|4340.69|4340.69|0
1641917080000|2022-01-11 16:04:40|4340.79|4340.79|4340.84|4340.84|4340.84|4340.84|4340.79|4340.79|0
1641917090000|2022-01-11 16:04:50|4341.77|4341.77|4341.86|4341.86|4341.98|4341.98|4341.15|4341.15|0
1641917100000|2022-01-11 16:05:00|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|0
1641917110000|2022-01-11 16:05:10|4342.14|4342.14|4341.96|4341.96|4342.14|4342.14|4341.96|4341.96|0
1641917120000|2022-01-11 16:05:20|4341.9|4341.9|4342.33|4342.33|4342.68|4342.68|4341.9|4341.9|0
1641917130000|2022-01-11 16:05:30|4342.01|4342.01|4343.33|4343.33|4343.33|4343.33|4342.01|4342.01|0
1641917140000|2022-01-11 16:05:40|4343.24|4343.24|4343.35|4343.35|4343.35|4343.35|4343.2|4343.2|0
1641917150000|2022-01-11 16:05:50|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|0
1641917160000|2022-01-11 16:06:00|4343.29|4343.29|4343.6|4343.6|4343.6|4343.6|4343.29|4343.29|0
1641917170000|2022-01-11 16:06:10|4343.91|4343.91|4343.68|4343.68|4343.91|4343.91|4343.68|4343.68|0
1641917180000|2022-01-11 16:06:20|4343.73|4343.73|4343.73|4343.73|4343.73|4343.73|4343.73|4343.73|0
1641917200000|2022-01-11 16:06:40|4343.69|4343.69|4344.9|4344.9|4344.9|4344.9|4343.64|4343.64|0
1641917210000|2022-01-11 16:06:50|4344.99|4344.99|4344.62|4344.62|4344.99|4344.99|4344.53|4344.53|0
1641917220000|2022-01-11 16:07:00|4344.93|4344.93|4344.52|4344.52|4345.14|4345.14|4344.52|4344.52|0
1641917230000|2022-01-11 16:07:10|4344.46|4344.46|4344.15|4344.15|4344.46|4344.46|4344.15|4344.15|0
1641917240000|2022-01-11 16:07:20|4344.09|4344.09|4344.25|4344.25|4344.25|4344.25|4344.09|4344.09|0
1641917250000|2022-01-11 16:07:30|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|0
1641917260000|2022-01-11 16:07:40|4344.34|4344.34|4343.85|4343.85|4344.34|4344.34|4343.85|4343.85|0
1641917270000|2022-01-11 16:07:50|4343.54|4343.54|4342.8|4342.8|4343.54|4343.54|4342.55|4342.55|0
1641917290000|2022-01-11 16:08:10|4342.49|4342.49|4342.27|4342.27|4342.49|4342.49|4342.17|4342.17|0
1641917300000|2022-01-11 16:08:20|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|0
1641917310000|2022-01-11 16:08:30|4342.93|4342.93|4342.87|4342.87|4343.86|4343.86|4342.87|4342.87|0
1641917320000|2022-01-11 16:08:40|4342.78|4342.78|4342.47|4342.47|4342.78|4342.78|4342.47|4342.47|0
1641917330000|2022-01-11 16:08:50|4342.56|4342.56|4342.68|4342.68|4342.84|4342.84|4342.56|4342.56|0
1641917340000|2022-01-11 16:09:00|4342.77|4342.77|4342.99|4342.99|4342.99|4342.99|4342.68|4342.68|0
1641917350000|2022-01-11 16:09:10|4343.36|4343.36|4342.86|4342.86|4343.36|4343.36|4342.86|4342.86|0
1641917360000|2022-01-11 16:09:20|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|0
1641917370000|2022-01-11 16:09:30|4343.62|4343.62|4343.71|4343.71|4343.92|4343.92|4343.62|4343.62|0
1641917380000|2022-01-11 16:09:40|4343.4|4343.4|4343.65|4343.65|4343.71|4343.71|4343.4|4343.4|0
1641917390000|2022-01-11 16:09:50|4343.5|4343.5|4343.65|4343.65|4343.65|4343.65|4343.5|4343.5|0
1641917400000|2022-01-11 16:10:00|4342.94|4342.94|4342.8|4342.8|4342.94|4342.94|4342.65|4342.65|0
1641917410000|2022-01-11 16:10:10|4342.65|4342.65|4343|4343|4343|4343|4342.65|4342.65|0
1641917420000|2022-01-11 16:10:20|4343.27|4343.27|4342.8|4342.8|4343.27|4343.27|4342.8|4342.8|0
1641917430000|2022-01-11 16:10:30|4342.49|4342.49|4342|4342|4342.49|4342.49|4342|4342|0
1641917440000|2022-01-11 16:10:40|4341.69|4341.69|4341.28|4341.28|4341.84|4341.84|4341.28|4341.28|0
1641917450000|2022-01-11 16:10:50|4341.13|4341.13|4341.69|4341.69|4341.75|4341.75|4341.13|4341.13|0
1641917460000|2022-01-11 16:11:00|4341.67|4341.67|4342.75|4342.75|4342.75|4342.75|4341.59|4341.59|0
1641917470000|2022-01-11 16:11:10|4342.39|4342.39|4342.08|4342.08|4342.39|4342.39|4341.99|4341.99|0
1641917480000|2022-01-11 16:11:20|4341.46|4341.46|4340.91|4340.91|4341.46|4341.46|4340.91|4340.91|0
1641917490000|2022-01-11 16:11:30|4340.86|4340.86|4340.73|4340.73|4340.89|4340.89|4340.42|4340.42|0
1641917500000|2022-01-11 16:11:40|4340.68|4340.68|4340.57|4340.57|4340.68|4340.68|4340.57|4340.57|0
1641917510000|2022-01-11 16:11:50|4340.65|4340.65|4341.34|4341.34|4341.34|4341.34|4340.65|4340.65|0
1641917520000|2022-01-11 16:12:00|4341.65|4341.65|4341.9|4341.9|4341.96|4341.96|4341.65|4341.65|0
1641917530000|2022-01-11 16:12:10|4342.52|4342.52|4342.06|4342.06|4342.84|4342.84|4342.06|4342.06|0
1641917540000|2022-01-11 16:12:20|4341.91|4341.91|4341.66|4341.66|4341.91|4341.91|4341.44|4341.44|0
1641917550000|2022-01-11 16:12:30|4339.44|4339.44|4339.46|4339.46|4339.75|4339.75|4339.42|4339.42|0
1641917560000|2022-01-11 16:12:40|4339.62|4339.62|4339.21|4339.21|4339.84|4339.84|4339.21|4339.21|0
1641917570000|2022-01-11 16:12:50|4338.9|4338.9|4338.01|4338.01|4339.21|4339.21|4337.95|4337.95|0
1641917580000|2022-01-11 16:13:00|4338.32|4338.32|4338.63|4338.63|4338.72|4338.72|4338.32|4338.32|0
1641917590000|2022-01-11 16:13:10|4337.79|4337.79|4337.48|4337.48|4337.79|4337.79|4337.48|4337.48|0
1641917600000|2022-01-11 16:13:20|4337.17|4337.17|4337.79|4337.79|4337.79|4337.79|4336.86|4336.86|0
1641917610000|2022-01-11 16:13:30|4337.85|4337.85|4336.91|4336.91|4337.85|4337.85|4336.6|4336.6|0
1641917620000|2022-01-11 16:13:40|4336.29|4336.29|4335.83|4335.83|4336.29|4336.29|4335.8|4335.8|0
1641917630000|2022-01-11 16:13:50|4335.75|4335.75|4336.48|4336.48|4336.48|4336.48|4335.55|4335.55|0
1641917640000|2022-01-11 16:14:00|4336.55|4336.55|4336.5|4336.5|4336.58|4336.58|4336.5|4336.5|0
1641917650000|2022-01-11 16:14:10|4336.41|4336.41|4336.66|4336.66|4336.97|4336.97|4336.41|4336.41|0
1641917660000|2022-01-11 16:14:20|4336.57|4336.57|4336.28|4336.28|4336.68|4336.68|4336.28|4336.28|0
1641917670000|2022-01-11 16:14:30|4335.81|4335.81|4335.3|4335.3|4335.81|4335.81|4335.3|4335.3|0
1641917680000|2022-01-11 16:14:40|4335.36|4335.36|4332.67|4332.67|4335.36|4335.36|4332.6|4332.6|0
1641917690000|2022-01-11 16:14:50|4332.63|4332.63|4331.72|4331.72|4332.63|4332.63|4331.71|4331.71|0
1641917700000|2022-01-11 16:15:00|4331.41|4331.41|4331.15|4331.15|4331.44|4331.44|4331.03|4331.03|0
1641917710000|2022-01-11 16:15:10|4331.46|4331.46|4332.05|4332.05|4332.05|4332.05|4331.46|4331.46|0
1641917720000|2022-01-11 16:15:20|4332.67|4332.67|4333.16|4333.16|4333.16|4333.16|4332.67|4332.67|0
1641917730000|2022-01-11 16:15:30|4331.88|4331.88|4332.07|4332.07|4332.07|4332.07|4331.88|4331.88|0
1641917740000|2022-01-11 16:15:40|4332.23|4332.23|4332.79|4332.79|4332.79|4332.79|4332.17|4332.17|0
1641917750000|2022-01-11 16:15:50|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|0
1641917760000|2022-01-11 16:16:00|4332.11|4332.11|4331.91|4331.91|4332.62|4332.62|4331.91|4331.91|0
1641917770000|2022-01-11 16:16:10|4332|4332|4331.91|4331.91|4332|4332|4331.91|4331.91|0
1641917780000|2022-01-11 16:16:20|4332.46|4332.46|4332.66|4332.66|4332.66|4332.66|4332.3|4332.3|0
1641917790000|2022-01-11 16:16:30|4332.68|4332.68|4332.16|4332.16|4332.68|4332.68|4332.16|4332.16|0
1641917800000|2022-01-11 16:16:40|4332.25|4332.25|4332.56|4332.56|4332.56|4332.56|4332.25|4332.25|0
1641917810000|2022-01-11 16:16:50|4333.18|4333.18|4333.84|4333.84|4333.92|4333.92|4333.18|4333.18|0
1641917820000|2022-01-11 16:17:00|4333.53|4333.53|4334.12|4334.12|4334.12|4334.12|4333.53|4333.53|0
1641917830000|2022-01-11 16:17:10|4334.43|4334.43|4335.01|4335.01|4335.01|4335.01|4334.34|4334.34|0
1641917840000|2022-01-11 16:17:20|4335.1|4335.1|4335.15|4335.15|4335.15|4335.15|4335.1|4335.1|0
1641917850000|2022-01-11 16:17:30|4335.19|4335.19|4335.52|4335.52|4335.52|4335.52|4335.19|4335.19|0
1641917860000|2022-01-11 16:17:40|4335.64|4335.64|4334.99|4334.99|4335.73|4335.73|4334.96|4334.96|0
1641917870000|2022-01-11 16:17:50|4334.95|4334.95|4335.72|4335.72|4335.72|4335.72|4334.9|4334.9|0
1641917880000|2022-01-11 16:18:00|4335.41|4335.41|4335.37|4335.37|4335.41|4335.41|4335.37|4335.37|0
1641917890000|2022-01-11 16:18:10|4334.23|4334.23|4334.76|4334.76|4334.76|4334.76|4334.14|4334.14|0
1641917900000|2022-01-11 16:18:20|4335.07|4335.07|4335.38|4335.38|4335.38|4335.38|4335.07|4335.07|0
1641917910000|2022-01-11 16:18:30|4335.54|4335.54|4334.91|4334.91|4335.54|4335.54|4334.91|4334.91|0
1641917920000|2022-01-11 16:18:40|4335.01|4335.01|4334.98|4334.98|4335.01|4335.01|4334.98|4334.98|0
1641917930000|2022-01-11 16:18:50|4334.92|4334.92|4334.92|4334.92|4334.92|4334.92|4334.92|4334.92|0
1641917940000|2022-01-11 16:19:00|4335.22|4335.22|4334.97|4334.97|4335.22|4335.22|4334.66|4334.66|0
1641917950000|2022-01-11 16:19:10|4334.8|4334.8|4334.52|4334.52|4334.8|4334.8|4334.52|4334.52|0
1641917960000|2022-01-11 16:19:20|4334.67|4334.67|4334.88|4334.88|4335.03|4335.03|4334.67|4334.67|0
1641917970000|2022-01-11 16:19:30|4334.57|4334.57|4334.57|4334.57|4334.57|4334.57|4334.57|4334.57|0
1641917980000|2022-01-11 16:19:40|4334.62|4334.62|4334.24|4334.24|4334.67|4334.67|4334.24|4334.24|0
1641917990000|2022-01-11 16:19:50|4334.15|4334.15|4334.58|4334.58|4334.58|4334.58|4334.09|4334.09|0
1641918000000|2022-01-11 16:20:00|4334.62|4334.62|4334.78|4334.78|4334.89|4334.89|4334.58|4334.58|0
1641918010000|2022-01-11 16:20:10|4334.9|4334.9|4333.72|4333.72|4334.9|4334.9|4333.72|4333.72|0
1641918020000|2022-01-11 16:20:20|4333.76|4333.76|4334.56|4334.56|4334.56|4334.56|4333.76|4333.76|0
1641918030000|2022-01-11 16:20:30|4334.61|4334.61|4334.61|4334.61|4334.61|4334.61|4334.46|4334.46|0
1641918040000|2022-01-11 16:20:40|4334.55|4334.55|4334.3|4334.3|4334.71|4334.71|4334.3|4334.3|0
1641918050000|2022-01-11 16:20:50|4334.11|4334.11|4333.96|4333.96|4334.11|4334.11|4333.96|4333.96|0
1641918060000|2022-01-11 16:21:00|4334.07|4334.07|4334.13|4334.13|4334.22|4334.22|4334.03|4334.03|0
1641918070000|2022-01-11 16:21:10|4334.17|4334.17|4334.36|4334.36|4334.36|4334.36|4334.17|4334.17|0
1641918080000|2022-01-11 16:21:20|4334.21|4334.21|4334.26|4334.26|4334.88|4334.88|4334.21|4334.21|0
1641918090000|2022-01-11 16:21:30|4333.95|4333.95|4335.64|4335.64|4335.64|4335.64|4333.95|4333.95|0
1641918100000|2022-01-11 16:21:40|4335.48|4335.48|4335.01|4335.01|4335.48|4335.48|4334.86|4334.86|0
1641918110000|2022-01-11 16:21:50|4335.04|4335.04|4335.37|4335.37|4335.37|4335.37|4334.75|4334.75|0
1641918120000|2022-01-11 16:22:00|4335.06|4335.06|4335.33|4335.33|4335.33|4335.33|4335.06|4335.06|0
1641918130000|2022-01-11 16:22:10|4335.44|4335.44|4336.77|4336.77|4336.77|4336.77|4335.23|4335.23|0
1641918140000|2022-01-11 16:22:20|4336.46|4336.46|4336.77|4336.77|4336.77|4336.77|4336.46|4336.46|0
1641918150000|2022-01-11 16:22:30|4336.15|4336.15|4337.14|4337.14|4337.76|4337.76|4336.15|4336.15|0
1641918160000|2022-01-11 16:22:40|4337.45|4337.45|4337.45|4337.45|4337.45|4337.45|4337.45|4337.45|0
1641918170000|2022-01-11 16:22:50|4337.54|4337.54|4336.83|4336.83|4337.64|4337.64|4336.83|4336.83|0
1641918180000|2022-01-11 16:23:00|4336.37|4336.37|4336.23|4336.23|4336.37|4336.37|4336.23|4336.23|0
1641918190000|2022-01-11 16:23:10|4336.54|4336.54|4336.29|4336.29|4336.54|4336.54|4336.29|4336.29|0
1641918200000|2022-01-11 16:23:20|4336.6|4336.6|4336.62|4336.62|4336.66|4336.66|4336.51|4336.51|0
1641918210000|2022-01-11 16:23:30|4337.24|4337.24|4338.95|4338.95|4339.04|4339.04|4337.24|4337.24|0
1641918220000|2022-01-11 16:23:40|4337.52|4337.52|4337.52|4337.52|4337.52|4337.52|4337.52|4337.52|0
1641918230000|2022-01-11 16:23:50|4337.49|4337.49|4337.42|4337.42|4337.65|4337.65|4337.42|4337.42|0
1641918240000|2022-01-11 16:24:00|4337.33|4337.33|4337.17|4337.17|4337.33|4337.33|4337.02|4337.02|0
1641918250000|2022-01-11 16:24:10|4337.32|4337.32|4337.5|4337.5|4337.9|4337.9|4337.32|4337.32|0
1641918260000|2022-01-11 16:24:20|4336.34|4336.34|4336.03|4336.03|4336.34|4336.34|4336.03|4336.03|0
1641918270000|2022-01-11 16:24:30|4335.72|4335.72|4335.47|4335.47|4335.72|4335.72|4335.41|4335.41|0
1641918280000|2022-01-11 16:24:40|4335.62|4335.62|4336.02|4336.02|4336.02|4336.02|4335.62|4335.62|0
1641918290000|2022-01-11 16:24:50|4336.33|4336.33|4337.13|4337.13|4337.95|4337.95|4336.33|4336.33|0
1641918300000|2022-01-11 16:25:00|4336.59|4336.59|4336.3|4336.3|4336.92|4336.92|4336.3|4336.3|0
1641918310000|2022-01-11 16:25:10|4336.61|4336.61|4336.43|4336.43|4336.81|4336.81|4336.3|4336.3|0
1641918320000|2022-01-11 16:25:20|4336.28|4336.28|4336.96|4336.96|4337.17|4337.17|4336.28|4336.28|0
1641918330000|2022-01-11 16:25:30|4337.58|4337.58|4335.21|4335.21|4337.58|4337.58|4335.21|4335.21|0
1641918340000|2022-01-11 16:25:40|4335.33|4335.33|4333.33|4333.33|4335.4|4335.4|4333.33|4333.33|0
1641918350000|2022-01-11 16:25:50|4333.29|4333.29|4334.19|4334.19|4334.19|4334.19|4332.8|4332.8|0
1641918360000|2022-01-11 16:26:00|4334.25|4334.25|4334.18|4334.18|4334.68|4334.68|4334.18|4334.18|0
1641918370000|2022-01-11 16:26:10|4334.09|4334.09|4334.01|4334.01|4334.09|4334.09|4333.82|4333.82|0
1641918380000|2022-01-11 16:26:20|4334.07|4334.07|4333.78|4333.78|4334.22|4334.22|4333.6|4333.6|0
1641918390000|2022-01-11 16:26:30|4333.76|4333.76|4332.74|4332.74|4334.75|4334.75|4332.74|4332.74|0
1641918400000|2022-01-11 16:26:40|4332.43|4332.43|4331.98|4331.98|4332.74|4332.74|4331.98|4331.98|0
1641918410000|2022-01-11 16:26:50|4332.14|4332.14|4332.14|4332.14|4332.6|4332.6|4332.14|4332.14|0
1641918420000|2022-01-11 16:27:00|4332.04|4332.04|4332.78|4332.78|4332.78|4332.78|4332.04|4332.04|0
1641918430000|2022-01-11 16:27:10|4333.18|4333.18|4332.72|4332.72|4333.18|4333.18|4332.72|4332.72|0
1641918440000|2022-01-11 16:27:20|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|0
1641918450000|2022-01-11 16:27:30|4332.66|4332.66|4334.52|4334.52|4334.52|4334.52|4332.66|4332.66|0
1641918460000|2022-01-11 16:27:40|4334.83|4334.83|4334.72|4334.72|4334.83|4334.83|4334.36|4334.36|0
1641918470000|2022-01-11 16:27:50|4334.68|4334.68|4333.91|4333.91|4334.68|4334.68|4333.91|4333.91|0
1641918480000|2022-01-11 16:28:00|4333.6|4333.6|4333.01|4333.01|4333.86|4333.86|4333.01|4333.01|0
1641918490000|2022-01-11 16:28:10|4333.33|4333.33|4335.63|4335.63|4335.63|4335.63|4333.24|4333.24|0
1641918500000|2022-01-11 16:28:20|4335.48|4335.48|4335.51|4335.51|4335.55|4335.55|4334.89|4334.89|0
1641918510000|2022-01-11 16:28:30|4335.2|4335.2|4335.72|4335.72|4335.72|4335.72|4335.2|4335.2|0
1641918520000|2022-01-11 16:28:40|4335.41|4335.41|4334.77|4334.77|4335.41|4335.41|4334.64|4334.64|0
1641918530000|2022-01-11 16:28:50|4334.73|4334.73|4335.82|4335.82|4335.82|4335.82|4334.58|4334.58|0
1641918540000|2022-01-11 16:29:00|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.04|4335.04|0
1641918550000|2022-01-11 16:29:10|4334.7|4334.7|4334.71|4334.71|4334.71|4334.71|4334.69|4334.69|0
1641918560000|2022-01-11 16:29:20|4334.4|4334.4|4334.54|4334.54|4334.86|4334.86|4334.4|4334.4|0
1641918570000|2022-01-11 16:29:30|4334.72|4334.72|4335.41|4335.41|4335.41|4335.41|4334.52|4334.52|0
1641918580000|2022-01-11 16:29:40|4335.51|4335.51|4335.87|4335.87|4335.87|4335.87|4335.32|4335.32|0
1641918590000|2022-01-11 16:29:50|4335.69|4335.69|4336.69|4336.69|4337.12|4337.12|4335.48|4335.48|0
1641975300000|2022-01-12 08:15:00|4330.24|4330.24|4329.16|4329.16|4330.24|4330.24|4329.16|4329.16|0
1641975310000|2022-01-12 08:15:10|4329.63|4329.63|4331.12|4331.12|4331.2|4331.2|4329.63|4329.63|0
1641975330000|2022-01-12 08:15:30|4332.05|4332.05|4332.83|4332.83|4332.83|4332.83|4332.05|4332.05|0
1641975340000|2022-01-12 08:15:40|4332.18|4332.18|4331.97|4331.97|4332.72|4332.72|4331.97|4331.97|0
1641975350000|2022-01-12 08:15:50|4331.88|4331.88|4332.87|4332.87|4332.87|4332.87|4331.88|4331.88|0
1641975360000|2022-01-12 08:16:00|4332.94|4332.94|4332.56|4332.56|4332.96|4332.96|4332.56|4332.56|0
1641975370000|2022-01-12 08:16:10|4331.63|4331.63|4331.41|4331.41|4331.63|4331.63|4331.41|4331.41|0
1641975380000|2022-01-12 08:16:20|4331.37|4331.37|4331.16|4331.16|4331.41|4331.41|4331.16|4331.16|0
1641975390000|2022-01-12 08:16:30|4331.01|4331.01|4331.06|4331.06|4331.06|4331.06|4330.38|4330.38|0
1641975400000|2022-01-12 08:16:40|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|0
1641975410000|2022-01-12 08:16:50|4330.59|4330.59|4330.74|4330.74|4330.74|4330.74|4330.59|4330.59|0
1641975430000|2022-01-12 08:17:10|4330.51|4330.51|4330.57|4330.57|4330.57|4330.57|4330.51|4330.51|0
1641975440000|2022-01-12 08:17:20|4330.44|4330.44|4330.13|4330.13|4330.44|4330.44|4330.13|4330.13|0
1641975450000|2022-01-12 08:17:30|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|0
1641975470000|2022-01-12 08:17:50|4329.51|4329.51|4329.35|4329.35|4329.51|4329.51|4329.35|4329.35|0
1641975480000|2022-01-12 08:18:00|4329.5|4329.5|4329.73|4329.73|4329.73|4329.73|4329.5|4329.5|0
1641975520000|2022-01-12 08:18:40|4329.45|4329.45|4330.01|4330.01|4330.01|4330.01|4329.45|4329.45|0
1641975530000|2022-01-12 08:18:50|4329.7|4329.7|4328.09|4328.09|4329.7|4329.7|4326.84|4326.84|0
1641975540000|2022-01-12 08:19:00|4327.9|4327.9|4327.88|4327.88|4327.9|4327.9|4327.81|4327.81|0
1641975550000|2022-01-12 08:19:10|4327.56|4327.56|4327.56|4327.56|4327.56|4327.56|4327.56|4327.56|0
1641975560000|2022-01-12 08:19:20|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|0
1641975570000|2022-01-12 08:19:30|4327.56|4327.56|4327.41|4327.41|4327.56|4327.56|4327.41|4327.41|0
1641975580000|2022-01-12 08:19:40|4326.16|4326.16|4326.16|4326.16|4326.16|4326.16|4326.16|4326.16|0
1641975590000|2022-01-12 08:19:50|4325.23|4325.23|4324.61|4324.61|4325.23|4325.23|4324.61|4324.61|0
1641975600000|2022-01-12 08:20:00|4324.46|4324.46|4324.27|4324.27|4324.74|4324.74|4323.81|4323.81|0
1641975610000|2022-01-12 08:20:10|4324.52|4324.52|4325.81|4325.81|4325.81|4325.81|4324.21|4324.21|0
1641975620000|2022-01-12 08:20:20|4326.43|4326.43|4326.75|4326.75|4326.75|4326.75|4326.13|4326.13|0
1641975630000|2022-01-12 08:20:30|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|0
1641975650000|2022-01-12 08:20:50|4325.66|4325.66|4324.89|4324.89|4325.66|4325.66|4324.56|4324.56|0
1641975660000|2022-01-12 08:21:00|4324.92|4324.92|4325.97|4325.97|4325.97|4325.97|4324.92|4324.92|0
1641975670000|2022-01-12 08:21:10|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|0
1641975680000|2022-01-12 08:21:20|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|0
1641975690000|2022-01-12 08:21:30|4326.8|4326.8|4326.92|4326.92|4326.92|4326.92|4326.8|4326.8|0
1641975700000|2022-01-12 08:21:40|4325.37|4325.37|4325.65|4325.65|4325.68|4325.68|4325.37|4325.37|0
1641975710000|2022-01-12 08:21:50|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|0
1641975720000|2022-01-12 08:22:00|4325.69|4325.69|4327.24|4327.24|4327.24|4327.24|4325.69|4325.69|0
1641975730000|2022-01-12 08:22:10|4327.55|4327.55|4327.82|4327.82|4327.84|4327.84|4327.55|4327.55|0
1641975740000|2022-01-12 08:22:20|4327.63|4327.63|4327.63|4327.63|4327.63|4327.63|4327.63|4327.63|0
1641975750000|2022-01-12 08:22:30|4327.79|4327.79|4329.81|4329.81|4329.81|4329.81|4327.79|4327.79|0
1641975760000|2022-01-12 08:22:40|4330.12|4330.12|4330.32|4330.32|4330.32|4330.32|4329.96|4329.96|0
1641975770000|2022-01-12 08:22:50|4330.03|4330.03|4330.15|4330.15|4330.15|4330.15|4330.03|4330.03|0
1641975780000|2022-01-12 08:23:00|4329.84|4329.84|4329.88|4329.88|4329.94|4329.94|4329.84|4329.84|0
1641975790000|2022-01-12 08:23:10|4330.28|4330.28|4330.24|4330.24|4330.28|4330.28|4330.24|4330.24|0
1641975800000|2022-01-12 08:23:20|4330.05|4330.05|4330.15|4330.15|4330.24|4330.24|4330.05|4330.05|0
1641975810000|2022-01-12 08:23:30|4330.3|4330.3|4329.06|4329.06|4330.3|4330.3|4329.06|4329.06|0
1641975820000|2022-01-12 08:23:40|4329.37|4329.37|4329.68|4329.68|4329.68|4329.68|4329.37|4329.37|0
1641975830000|2022-01-12 08:23:50|4330.61|4330.61|4331.13|4331.13|4331.13|4331.13|4330.61|4330.61|0
1641975840000|2022-01-12 08:24:00|4330.19|4330.19|4330.35|4330.35|4330.35|4330.35|4330.04|4330.04|0
1641975850000|2022-01-12 08:24:10|4330.04|4330.04|4329.2|4329.2|4330.04|4330.04|4329.2|4329.2|0
1641975860000|2022-01-12 08:24:20|4329.26|4329.26|4329.15|4329.15|4329.26|4329.26|4328.85|4328.85|0
1641975870000|2022-01-12 08:24:30|4328.97|4328.97|4328.7|4328.7|4329.17|4329.17|4328.7|4328.7|0
1641975880000|2022-01-12 08:24:40|4329.01|4329.01|4329.27|4329.27|4329.32|4329.32|4329.01|4329.01|0
1641975890000|2022-01-12 08:24:50|4329.73|4329.73|4329.42|4329.42|4329.73|4329.73|4329.42|4329.42|0
1641975900000|2022-01-12 08:25:00|4329.11|4329.11|4329.42|4329.42|4329.42|4329.42|4329.11|4329.11|0
1641975910000|2022-01-12 08:25:10|4329.61|4329.61|4328.74|4328.74|4329.61|4329.61|4328.74|4328.74|0
1641975920000|2022-01-12 08:25:20|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|0
1641975930000|2022-01-12 08:25:30|4328.99|4328.99|4328.99|4328.99|4328.99|4328.99|4328.99|4328.99|0
1641975940000|2022-01-12 08:25:40|4328.71|4328.71|4328.99|4328.99|4328.99|4328.99|4328.71|4328.71|0
1641975950000|2022-01-12 08:25:50|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4328.99|4328.99|0
1641975960000|2022-01-12 08:26:00|4329.61|4329.61|4329.42|4329.42|4329.61|4329.61|4329.3|4329.3|0
1641975970000|2022-01-12 08:26:10|4329.11|4329.11|4329.27|4329.27|4329.27|4329.27|4329.11|4329.11|0
1641975980000|2022-01-12 08:26:20|4329.42|4329.42|4329.44|4329.44|4329.46|4329.46|4329.42|4329.42|0
1641975990000|2022-01-12 08:26:30|4330.06|4330.06|4329.91|4329.91|4330.09|4330.09|4329.91|4329.91|0
1641976000000|2022-01-12 08:26:40|4329.81|4329.81|4329.87|4329.87|4329.87|4329.87|4329.16|4329.16|0
1641976010000|2022-01-12 08:26:50|4329.99|4329.99|4329.95|4329.95|4329.99|4329.99|4329.95|4329.95|0
1641976020000|2022-01-12 08:27:00|4329.64|4329.64|4328.37|4328.37|4329.64|4329.64|4328.37|4328.37|0
1641976030000|2022-01-12 08:27:10|4329|4329|4329|4329|4329|4329|4329|4329|0
1641976040000|2022-01-12 08:27:20|4328.53|4328.53|4328.16|4328.16|4328.53|4328.53|4328|4328|0
1641976050000|2022-01-12 08:27:30|4328.78|4328.78|4328.78|4328.78|4329.09|4329.09|4328.78|4328.78|0
1641976060000|2022-01-12 08:27:40|4328.88|4328.88|4328.64|4328.64|4329|4329|4328.64|4328.64|0
1641976070000|2022-01-12 08:27:50|4327.09|4327.09|4327.34|4327.34|4327.4|4327.4|4326.99|4326.99|0
1641976080000|2022-01-12 08:28:00|4327.03|4327.03|4326.72|4326.72|4327.18|4327.18|4326.72|4326.72|0
1641976100000|2022-01-12 08:28:20|4326.35|4326.35|4325.2|4325.2|4326.44|4326.44|4325.2|4325.2|0
1641976110000|2022-01-12 08:28:30|4325.27|4325.27|4325.42|4325.42|4325.42|4325.42|4325.27|4325.27|0
1641976120000|2022-01-12 08:28:40|4324.8|4324.8|4325.58|4325.58|4325.73|4325.73|4324.49|4324.49|0
1641976130000|2022-01-12 08:28:50|4325.73|4325.73|4323.71|4323.71|4325.73|4325.73|4323.71|4323.71|0
1641976140000|2022-01-12 08:29:00|4324.33|4324.33|4324.41|4324.41|4324.41|4324.41|4324.08|4324.08|0
1641976160000|2022-01-12 08:29:20|4324.37|4324.37|4323.13|4323.13|4324.37|4324.37|4323.13|4323.13|0
1641976170000|2022-01-12 08:29:30|4322.83|4322.83|4322|4322|4322.83|4322.83|4322|4322|0
1641976180000|2022-01-12 08:29:40|4322.62|4322.62|4321.8|4321.8|4322.62|4322.62|4321.8|4321.8|0
1641976190000|2022-01-12 08:29:50|4321.68|4321.68|4323.24|4323.24|4323.24|4323.24|4321.68|4321.68|0
1641976200000|2022-01-12 08:30:00|4323.08|4323.08|4321.7|4321.7|4323.18|4323.18|4321.7|4321.7|0
1641976210000|2022-01-12 08:30:10|4321.54|4321.54|4321.12|4321.12|4321.54|4321.54|4321.03|4321.03|0
1641976220000|2022-01-12 08:30:20|4321.22|4321.22|4322.61|4322.61|4322.61|4322.61|4321.22|4321.22|0
1641976230000|2022-01-12 08:30:30|4322.92|4322.92|4323.08|4323.08|4323.23|4323.23|4322.92|4322.92|0
1641976240000|2022-01-12 08:30:40|4322.71|4322.71|4321.77|4321.77|4322.8|4322.8|4321.77|4321.77|0
1641976250000|2022-01-12 08:30:50|4321.31|4321.31|4322.09|4322.09|4322.09|4322.09|4321.31|4321.31|0
1641976260000|2022-01-12 08:31:00|4321.15|4321.15|4321|4321|4321.15|4321.15|4321|4321|0
1641976270000|2022-01-12 08:31:10|4321.09|4321.09|4321.4|4321.4|4321.4|4321.4|4321.09|4321.09|0
1641976280000|2022-01-12 08:31:20|4321.5|4321.5|4321.37|4321.37|4321.68|4321.68|4321.37|4321.37|0
1641976290000|2022-01-12 08:31:30|4321.56|4321.56|4321.87|4321.87|4322.18|4322.18|4321.56|4321.56|0
1641976300000|2022-01-12 08:31:40|4320.75|4320.75|4322.15|4322.15|4322.3|4322.3|4320.75|4320.75|0
1641976310000|2022-01-12 08:31:50|4322.77|4322.77|4322.52|4322.52|4323.08|4323.08|4322.46|4322.46|0
1641976320000|2022-01-12 08:32:00|4322.66|4322.66|4322.64|4322.64|4322.66|4322.66|4322.64|4322.64|0
1641976330000|2022-01-12 08:32:10|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|0
1641976340000|2022-01-12 08:32:20|4323.04|4323.04|4323.78|4323.78|4324.09|4324.09|4323.04|4323.04|0
1641976350000|2022-01-12 08:32:30|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4322.85|4322.85|0
1641976360000|2022-01-12 08:32:40|4322.85|4322.85|4323.01|4323.01|4323.16|4323.16|4322.85|4322.85|0
1641976370000|2022-01-12 08:32:50|4322.91|4322.91|4320.88|4320.88|4322.91|4322.91|4320.88|4320.88|0
1641976380000|2022-01-12 08:33:00|4321.03|4321.03|4322.04|4322.04|4322.04|4322.04|4321.03|4321.03|0
1641976390000|2022-01-12 08:33:10|4322.35|4322.35|4323.34|4323.34|4323.34|4323.34|4322.35|4322.35|0
1641976400000|2022-01-12 08:33:20|4323.06|4323.06|4323.12|4323.12|4323.12|4323.12|4323.01|4323.01|0
1641976410000|2022-01-12 08:33:30|4323.31|4323.31|4323.31|4323.31|4323.31|4323.31|4323.31|4323.31|0
1641976420000|2022-01-12 08:33:40|4323.07|4323.07|4322.65|4322.65|4323.07|4323.07|4322.56|4322.56|0
1641976430000|2022-01-12 08:33:50|4323.58|4323.58|4322.65|4322.65|4323.58|4323.58|4322.65|4322.65|0
1641976440000|2022-01-12 08:34:00|4323.27|4323.27|4324.01|4324.01|4324.38|4324.38|4323.27|4323.27|0
1641976450000|2022-01-12 08:34:10|4324.07|4324.07|4324.14|4324.14|4324.31|4324.31|4324.07|4324.07|0
1641976460000|2022-01-12 08:34:20|4324.32|4324.32|4323.76|4323.76|4324.32|4324.32|4323.76|4323.76|0
1641976470000|2022-01-12 08:34:30|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|4323.51|4323.51|0
1641976480000|2022-01-12 08:34:40|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|0
1641976490000|2022-01-12 08:34:50|4324.91|4324.91|4324.6|4324.6|4324.91|4324.91|4324.6|4324.6|0
1641976500000|2022-01-12 08:35:00|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|0
1641976510000|2022-01-12 08:35:10|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|0
1641976520000|2022-01-12 08:35:20|4325.21|4325.21|4326.02|4326.02|4326.02|4326.02|4325.21|4325.21|0
1641976530000|2022-01-12 08:35:30|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|0
1641976540000|2022-01-12 08:35:40|4325.09|4325.09|4325.16|4325.16|4325.16|4325.16|4325.09|4325.09|0
1641976550000|2022-01-12 08:35:50|4325.25|4325.25|4324.76|4324.76|4325.25|4325.25|4324.67|4324.67|0
1641976560000|2022-01-12 08:36:00|4324.72|4324.72|4324.72|4324.72|4324.87|4324.87|4324.72|4324.72|0
1641976570000|2022-01-12 08:36:10|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|0
1641976580000|2022-01-12 08:36:20|4324.12|4324.12|4324.81|4324.81|4324.81|4324.81|4324.12|4324.12|0
1641976600000|2022-01-12 08:36:40|4325.27|4325.27|4326.2|4326.2|4326.2|4326.2|4325.27|4325.27|0
1641976610000|2022-01-12 08:36:50|4327.07|4327.07|4327.66|4327.66|4327.66|4327.66|4327.07|4327.07|0
1641976620000|2022-01-12 08:37:00|4327.76|4327.76|4327.67|4327.67|4327.76|4327.76|4327.67|4327.67|0
1641976630000|2022-01-12 08:37:10|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|0
1641976640000|2022-01-12 08:37:20|4328.08|4328.08|4327.68|4327.68|4328.08|4328.08|4327.58|4327.58|0
1641976650000|2022-01-12 08:37:30|4327.06|4327.06|4327.29|4327.29|4327.6|4327.6|4327.06|4327.06|0
1641976660000|2022-01-12 08:37:40|4327.6|4327.6|4327.58|4327.58|4327.89|4327.89|4327.43|4327.43|0
1641976680000|2022-01-12 08:38:00|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|0
1641976690000|2022-01-12 08:38:10|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|0
1641976700000|2022-01-12 08:38:20|4327.07|4327.07|4327.54|4327.54|4327.54|4327.54|4327.07|4327.07|0
1641976710000|2022-01-12 08:38:30|4327.38|4327.38|4328.32|4328.32|4328.32|4328.32|4327.38|4327.38|0
1641976720000|2022-01-12 08:38:40|4328.19|4328.19|4328.15|4328.15|4328.19|4328.19|4328.15|4328.15|0
1641976730000|2022-01-12 08:38:50|4327.82|4327.82|4328.16|4328.16|4328.16|4328.16|4327.74|4327.74|0
1641976740000|2022-01-12 08:39:00|4328.04|4328.04|4327.71|4327.71|4328.04|4328.04|4327.71|4327.71|0
1641976750000|2022-01-12 08:39:10|4327.55|4327.55|4327.48|4327.48|4327.55|4327.55|4327.48|4327.48|0
1641976760000|2022-01-12 08:39:20|4327.4|4327.4|4327.26|4327.26|4327.48|4327.48|4327.26|4327.26|0
1641976780000|2022-01-12 08:39:40|4327.35|4327.35|4326.42|4326.42|4327.35|4327.35|4326.42|4326.42|0
1641976790000|2022-01-12 08:39:50|4326.51|4326.51|4326.63|4326.63|4326.63|4326.63|4326.51|4326.51|0
1641976800000|2022-01-12 08:40:00|4326.48|4326.48|4325.6|4325.6|4326.48|4326.48|4325.55|4325.55|0
1641976820000|2022-01-12 08:40:20|4326.85|4326.85|4326.94|4326.94|4326.94|4326.94|4326.85|4326.85|0
1641976830000|2022-01-12 08:40:30|4327.56|4327.56|4327.44|4327.44|4327.56|4327.56|4327.44|4327.44|0
1641976850000|2022-01-12 08:40:50|4327.75|4327.75|4327.75|4327.75|4327.94|4327.94|4327.75|4327.75|0
1641976860000|2022-01-12 08:41:00|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|0
1641976870000|2022-01-12 08:41:10|4327.62|4327.62|4327.76|4327.76|4327.85|4327.85|4327.5|4327.5|0
1641976880000|2022-01-12 08:41:20|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|0
1641976890000|2022-01-12 08:41:30|4328.54|4328.54|4328.38|4328.38|4328.54|4328.54|4328.38|4328.38|0
1641976900000|2022-01-12 08:41:40|4328.54|4328.54|4328|4328|4328.84|4328.84|4328|4328|0
1641976920000|2022-01-12 08:42:00|4327.72|4327.72|4328.36|4328.36|4328.36|4328.36|4327.72|4327.72|0
1641976930000|2022-01-12 08:42:10|4328.52|4328.52|4328.7|4328.7|4328.7|4328.7|4328.52|4328.52|0
1641976940000|2022-01-12 08:42:20|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|0
1641976960000|2022-01-12 08:42:40|4327.92|4327.92|4328.23|4328.23|4328.23|4328.23|4327.92|4327.92|0
1641976970000|2022-01-12 08:42:50|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|0
1641977000000|2022-01-12 08:43:20|4328.23|4328.23|4328.27|4328.27|4328.27|4328.27|4328.23|4328.23|0
1641977010000|2022-01-12 08:43:30|4328.39|4328.39|4328.5|4328.5|4328.5|4328.5|4328.39|4328.39|0
1641977020000|2022-01-12 08:43:40|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|0
1641977040000|2022-01-12 08:44:00|4327.76|4327.76|4326.71|4326.71|4327.76|4327.76|4326.71|4326.71|0
1641977050000|2022-01-12 08:44:10|4326.56|4326.56|4326.68|4326.68|4326.83|4326.83|4326.4|4326.4|0
1641977060000|2022-01-12 08:44:20|4326.37|4326.37|4326.83|4326.83|4327.14|4327.14|4326.37|4326.37|0
1641977070000|2022-01-12 08:44:30|4327.45|4327.45|4327.41|4327.41|4327.45|4327.45|4327.41|4327.41|0
1641977090000|2022-01-12 08:44:50|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|0
1641977100000|2022-01-12 08:45:00|4328.18|4328.18|4328.34|4328.34|4328.49|4328.49|4328.03|4328.03|0
1641977120000|2022-01-12 08:45:20|4328.49|4328.49|4329.11|4329.11|4329.11|4329.11|4328.49|4328.49|0
1641977130000|2022-01-12 08:45:30|4329.27|4329.27|4329.27|4329.27|4329.42|4329.42|4329.27|4329.27|0
1641977140000|2022-01-12 08:45:40|4329.36|4329.36|4328.9|4328.9|4329.36|4329.36|4328.9|4328.9|0
1641977150000|2022-01-12 08:45:50|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|0
1641977160000|2022-01-12 08:46:00|4329.12|4329.12|4329.25|4329.25|4329.25|4329.25|4329.12|4329.12|0
1641977170000|2022-01-12 08:46:10|4328.32|4328.32|4328.87|4328.87|4328.87|4328.87|4328.16|4328.16|0
1641977180000|2022-01-12 08:46:20|4329.02|4329.02|4329.64|4329.64|4329.64|4329.64|4328.71|4328.71|0
1641977190000|2022-01-12 08:46:30|4329.82|4329.82|4330.34|4330.34|4330.34|4330.34|4329.82|4329.82|0
1641977200000|2022-01-12 08:46:40|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|0
1641977210000|2022-01-12 08:46:50|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|0
1641977220000|2022-01-12 08:47:00|4330.71|4330.71|4331.01|4331.01|4331.17|4331.17|4330.71|4330.71|0
1641977230000|2022-01-12 08:47:10|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|0
1641977240000|2022-01-12 08:47:20|4331|4331|4331|4331|4331|4331|4331|4331|0
1641977250000|2022-01-12 08:47:30|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|0
1641977260000|2022-01-12 08:47:40|4330.78|4330.78|4330.14|4330.14|4330.78|4330.78|4329.65|4329.65|0
1641977270000|2022-01-12 08:47:50|4330.29|4330.29|4330.29|4330.29|4330.29|4330.29|4330.29|4330.29|0
1641977290000|2022-01-12 08:48:10|4330.33|4330.33|4330.05|4330.05|4330.33|4330.33|4330.05|4330.05|0
1641977300000|2022-01-12 08:48:20|4329.74|4329.74|4329.74|4329.74|4329.74|4329.74|4329.74|4329.74|0
1641977310000|2022-01-12 08:48:30|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|0
1641977320000|2022-01-12 08:48:40|4330.13|4330.13|4330.13|4330.13|4330.13|4330.13|4330.13|4330.13|0
1641977330000|2022-01-12 08:48:50|4329.82|4329.82|4329.91|4329.91|4330.22|4330.22|4329.82|4329.82|0
1641977340000|2022-01-12 08:49:00|4330|4330|4330.07|4330.07|4330.07|4330.07|4330|4330|0
1641977350000|2022-01-12 08:49:10|4330.03|4330.03|4329.88|4329.88|4330.03|4330.03|4329.88|4329.88|0
1641977360000|2022-01-12 08:49:20|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|0
1641977380000|2022-01-12 08:49:40|4328.79|4328.79|4328.79|4328.79|4328.83|4328.83|4328.71|4328.71|0
1641977390000|2022-01-12 08:49:50|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|0
1641977400000|2022-01-12 08:50:00|4328.52|4328.52|4328.37|4328.37|4328.52|4328.52|4328.37|4328.37|0
1641977410000|2022-01-12 08:50:10|4328.33|4328.33|4327.59|4327.59|4328.33|4328.33|4327.4|4327.4|0
1641977440000|2022-01-12 08:50:40|4327.75|4327.75|4327.75|4327.75|4327.75|4327.75|4327.75|4327.75|0
1641977450000|2022-01-12 08:50:50|4328.03|4328.03|4329.15|4329.15|4329.46|4329.46|4328.03|4328.03|0
1641977460000|2022-01-12 08:51:00|4329.06|4329.06|4329.55|4329.55|4329.55|4329.55|4329.06|4329.06|0
1641977470000|2022-01-12 08:51:10|4329.86|4329.86|4330.17|4330.17|4330.17|4330.17|4329.86|4329.86|0
1641977490000|2022-01-12 08:51:30|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|0
1641977500000|2022-01-12 08:51:40|4329.08|4329.08|4329.16|4329.16|4329.16|4329.16|4329.08|4329.08|0
1641977510000|2022-01-12 08:51:50|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|0
1641977520000|2022-01-12 08:52:00|4329.74|4329.74|4330.36|4330.36|4330.36|4330.36|4329.74|4329.74|0
1641977540000|2022-01-12 08:52:20|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|0
1641977550000|2022-01-12 08:52:30|4331.3|4331.3|4332.07|4332.07|4332.07|4332.07|4331.3|4331.3|0
1641977560000|2022-01-12 08:52:40|4331.76|4331.76|4331.73|4331.73|4331.76|4331.76|4331.66|4331.66|0
1641977570000|2022-01-12 08:52:50|4331.55|4331.55|4331.64|4331.64|4331.8|4331.8|4331.55|4331.55|0
1641977590000|2022-01-12 08:53:10|4331.8|4331.8|4332.29|4332.29|4332.29|4332.29|4331.8|4331.8|0
1641977600000|2022-01-12 08:53:20|4332.2|4332.2|4331.8|4331.8|4332.2|4332.2|4331.8|4331.8|0
1641977610000|2022-01-12 08:53:30|4333.66|4333.66|4333.97|4333.97|4333.97|4333.97|4333.66|4333.66|0
1641977620000|2022-01-12 08:53:40|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|0
1641977630000|2022-01-12 08:53:50|4333.04|4333.04|4334.52|4334.52|4334.52|4334.52|4333.04|4333.04|0
1641977640000|2022-01-12 08:54:00|4334.21|4334.21|4333.59|4333.59|4334.21|4334.21|4333.59|4333.59|0
1641977670000|2022-01-12 08:54:30|4332.35|4332.35|4332.35|4332.35|4332.35|4332.35|4332.35|4332.35|0
1641977710000|2022-01-12 08:55:10|4332.41|4332.41|4332.36|4332.36|4332.41|4332.41|4332.36|4332.36|0
1641977720000|2022-01-12 08:55:20|4331.55|4331.55|4331.46|4331.46|4331.55|4331.55|4331.46|4331.46|0
1641977740000|2022-01-12 08:55:40|4331.28|4331.28|4330.72|4330.72|4331.34|4331.34|4330.72|4330.72|0
1641977770000|2022-01-12 08:56:10|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|0
1641977780000|2022-01-12 08:56:20|4330.72|4330.72|4330.91|4330.91|4330.91|4330.91|4330.72|4330.72|0
1641977790000|2022-01-12 08:56:30|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|0
1641977800000|2022-01-12 08:56:40|4330.69|4330.69|4330.07|4330.07|4330.69|4330.69|4330.07|4330.07|0
1641977810000|2022-01-12 08:56:50|4330.69|4330.69|4330.38|4330.38|4330.69|4330.69|4330.38|4330.38|0
1641977820000|2022-01-12 08:57:00|4330.31|4330.31|4330.18|4330.18|4330.31|4330.31|4330.18|4330.18|0
1641977830000|2022-01-12 08:57:10|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|0
1641977840000|2022-01-12 08:57:20|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|0
1641977850000|2022-01-12 08:57:30|4330.21|4330.21|4330.06|4330.06|4330.37|4330.37|4330.06|4330.06|0
1641977860000|2022-01-12 08:57:40|4329.74|4329.74|4329.43|4329.43|4329.74|4329.74|4329.43|4329.43|0
1641977870000|2022-01-12 08:57:50|4329.39|4329.39|4329.39|4329.39|4329.39|4329.39|4329.39|4329.39|0
1641977880000|2022-01-12 08:58:00|4330.01|4330.01|4329.86|4329.86|4330.01|4330.01|4329.86|4329.86|0
1641977900000|2022-01-12 08:58:20|4329.55|4329.55|4328.53|4328.53|4329.55|4329.55|4328.53|4328.53|0
1641977910000|2022-01-12 08:58:30|4328.37|4328.37|4328.37|4328.37|4328.37|4328.37|4328.37|4328.37|0
1641977940000|2022-01-12 08:59:00|4327.91|4327.91|4328.22|4328.22|4328.22|4328.22|4327.91|4327.91|0
1641977950000|2022-01-12 08:59:10|4328.1|4328.1|4327.01|4327.01|4328.1|4328.1|4327.01|4327.01|0
1641977960000|2022-01-12 08:59:20|4326.7|4326.7|4326.55|4326.55|4326.7|4326.7|4326.55|4326.55|0
1641977970000|2022-01-12 08:59:30|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|0
1641977980000|2022-01-12 08:59:40|4326.95|4326.95|4327.22|4327.22|4327.26|4327.26|4326.95|4326.95|0
1641978000000|2022-01-12 09:00:00|4327.17|4327.17|4327.35|4327.35|4327.59|4327.59|4327.06|4327.06|0
1641978010000|2022-01-12 09:00:10|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|0
1641978020000|2022-01-12 09:00:20|4327.38|4327.38|4328.37|4328.37|4328.37|4328.37|4327.38|4327.38|0
1641978030000|2022-01-12 09:00:30|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|0
1641978060000|2022-01-12 09:01:00|4328.85|4328.85|4328.17|4328.17|4328.85|4328.85|4328.17|4328.17|0
1641978070000|2022-01-12 09:01:10|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|0
1641978080000|2022-01-12 09:01:20|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|0
1641978100000|2022-01-12 09:01:40|4328.6|4328.6|4327.98|4327.98|4328.6|4328.6|4327.98|4327.98|0
1641978110000|2022-01-12 09:01:50|4328.13|4328.13|4330.15|4330.15|4330.15|4330.15|4327.98|4327.98|0
1641978120000|2022-01-12 09:02:00|4329.84|4329.84|4329.41|4329.41|4329.84|4329.84|4329.41|4329.41|0
1641978170000|2022-01-12 09:02:50|4329.72|4329.72|4329.41|4329.41|4330.03|4330.03|4329.41|4329.41|0
1641978180000|2022-01-12 09:03:00|4329.26|4329.26|4328.25|4328.25|4329.26|4329.26|4328.16|4328.16|0
1641978190000|2022-01-12 09:03:10|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|0
1641978210000|2022-01-12 09:03:30|4329.05|4329.05|4329.36|4329.36|4329.36|4329.36|4329.05|4329.05|0
1641978220000|2022-01-12 09:03:40|4329.05|4329.05|4328.96|4328.96|4329.05|4329.05|4328.93|4328.93|0
1641978230000|2022-01-12 09:03:50|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|0
1641978240000|2022-01-12 09:04:00|4328.64|4328.64|4329.27|4329.27|4329.58|4329.58|4328.64|4328.64|0
1641978250000|2022-01-12 09:04:10|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|0
1641978260000|2022-01-12 09:04:20|4329.8|4329.8|4329.8|4329.8|4329.8|4329.8|4329.8|4329.8|0
1641978270000|2022-01-12 09:04:30|4328.86|4328.86|4329.82|4329.82|4329.82|4329.82|4328.86|4328.86|0
1641978280000|2022-01-12 09:04:40|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|0
1641978300000|2022-01-12 09:05:00|4330.16|4330.16|4331.71|4331.71|4331.71|4331.71|4330.16|4330.16|0
1641978310000|2022-01-12 09:05:10|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|0
1641978320000|2022-01-12 09:05:20|4331.68|4331.68|4333.54|4333.54|4333.54|4333.54|4331.68|4331.68|0
1641978330000|2022-01-12 09:05:30|4333.38|4333.38|4332.44|4332.44|4333.38|4333.38|4332.44|4332.44|0
1641978340000|2022-01-12 09:05:40|4332.13|4332.13|4332.13|4332.13|4332.13|4332.13|4332.13|4332.13|0
1641978350000|2022-01-12 09:05:50|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|0
1641978360000|2022-01-12 09:06:00|4331.2|4331.2|4330.5|4330.5|4331.35|4331.35|4330.5|4330.5|0
1641978370000|2022-01-12 09:06:10|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|0
1641978380000|2022-01-12 09:06:20|4330.52|4330.52|4330.83|4330.83|4330.83|4330.83|4330.52|4330.52|0
1641978400000|2022-01-12 09:06:40|4330.21|4330.21|4330.21|4330.21|4330.21|4330.21|4330.21|4330.21|0
1641978410000|2022-01-12 09:06:50|4330.52|4330.52|4330.83|4330.83|4330.83|4330.83|4330.21|4330.21|0
1641978420000|2022-01-12 09:07:00|4331.14|4331.14|4331.17|4331.17|4331.17|4331.17|4330.99|4330.99|0
1641978430000|2022-01-12 09:07:10|4332.11|4332.11|4332.57|4332.57|4332.57|4332.57|4332.11|4332.11|0
1641978440000|2022-01-12 09:07:20|4332.73|4332.73|4332.91|4332.91|4332.91|4332.91|4332.73|4332.73|0
1641978460000|2022-01-12 09:07:40|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|0
1641978480000|2022-01-12 09:08:00|4333.23|4333.23|4333.1|4333.1|4333.23|4333.23|4332.92|4332.92|0
1641978490000|2022-01-12 09:08:10|4333.41|4333.41|4333.41|4333.41|4333.41|4333.41|4333.41|4333.41|0
1641978510000|2022-01-12 09:08:30|4333.72|4333.72|4333.72|4333.72|4333.72|4333.72|4333.72|4333.72|0
1641978520000|2022-01-12 09:08:40|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|0
1641978530000|2022-01-12 09:08:50|4334.12|4334.12|4334.34|4334.34|4334.43|4334.43|4334.12|4334.12|0
1641978540000|2022-01-12 09:09:00|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|0
1641978550000|2022-01-12 09:09:10|4333.87|4333.87|4333.78|4333.78|4333.87|4333.87|4333.78|4333.78|0
1641978560000|2022-01-12 09:09:20|4333.8|4333.8|4333.8|4333.8|4333.8|4333.8|4333.8|4333.8|0
1641978570000|2022-01-12 09:09:30|4333.85|4333.85|4333.53|4333.53|4333.85|4333.85|4333.53|4333.53|0
1641978580000|2022-01-12 09:09:40|4333.44|4333.44|4332.82|4332.82|4333.44|4333.44|4332.82|4332.82|0
1641978590000|2022-01-12 09:09:50|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|0
1641978600000|2022-01-12 09:10:00|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|0
1641978620000|2022-01-12 09:10:20|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|0
1641978630000|2022-01-12 09:10:30|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|0
1641978640000|2022-01-12 09:10:40|4333.81|4333.81|4334.74|4334.74|4334.74|4334.74|4333.81|4333.81|0
1641978660000|2022-01-12 09:11:00|4334.65|4334.65|4335.4|4335.4|4335.45|4335.45|4334.65|4334.65|0
1641978680000|2022-01-12 09:11:20|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|0
1641978690000|2022-01-12 09:11:30|4335.55|4335.55|4336.51|4336.51|4336.51|4336.51|4335.55|4335.55|0
1641978700000|2022-01-12 09:11:40|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|0
1641978710000|2022-01-12 09:11:50|4336.67|4336.67|4336.55|4336.55|4336.67|4336.67|4336.55|4336.55|0
1641978720000|2022-01-12 09:12:00|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|0
1641978730000|2022-01-12 09:12:10|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|0
1641978740000|2022-01-12 09:12:20|4336.84|4336.84|4336.9|4336.9|4336.9|4336.9|4336.84|4336.84|0
1641978760000|2022-01-12 09:12:40|4336.8|4336.8|4336.8|4336.8|4336.8|4336.8|4336.8|4336.8|0
1641978780000|2022-01-12 09:13:00|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|0
1641978800000|2022-01-12 09:13:20|4336.56|4336.56|4335.58|4335.58|4336.56|4336.56|4335.58|4335.58|0
1641978810000|2022-01-12 09:13:30|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|0
1641978820000|2022-01-12 09:13:40|4334.34|4334.34|4334.24|4334.24|4334.34|4334.34|4334.24|4334.24|0
1641978830000|2022-01-12 09:13:50|4334.56|4334.56|4334.6|4334.6|4334.6|4334.6|4334.56|4334.56|0
1641978840000|2022-01-12 09:14:00|4334.45|4334.45|4334.14|4334.14|4334.45|4334.45|4334.14|4334.14|0
1641978860000|2022-01-12 09:14:20|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|0
1641978870000|2022-01-12 09:14:30|4333.62|4333.62|4333.69|4333.69|4333.69|4333.69|4333.58|4333.58|0
1641978880000|2022-01-12 09:14:40|4333.77|4333.77|4333.81|4333.81|4333.81|4333.81|4333.77|4333.77|0
1641978890000|2022-01-12 09:14:50|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|0
1641978900000|2022-01-12 09:15:00|4334|4334|4333.31|4333.31|4334.16|4334.16|4333.31|4333.31|0
1641978910000|2022-01-12 09:15:10|4333|4333|4333.31|4333.31|4333.31|4333.31|4333|4333|0
1641978920000|2022-01-12 09:15:20|4332.75|4332.75|4332.13|4332.13|4332.75|4332.75|4332.13|4332.13|0
1641978930000|2022-01-12 09:15:30|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|0
1641978950000|2022-01-12 09:15:50|4333.22|4333.22|4333.06|4333.06|4333.22|4333.22|4333.06|4333.06|0
1641978980000|2022-01-12 09:16:20|4332.44|4332.44|4332.59|4332.59|4332.75|4332.75|4332.29|4332.29|0
1641978990000|2022-01-12 09:16:30|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|0
1641979000000|2022-01-12 09:16:40|4332.92|4332.92|4332.76|4332.76|4332.92|4332.92|4332.76|4332.76|0
1641979020000|2022-01-12 09:17:00|4332.88|4332.88|4332.26|4332.26|4332.88|4332.88|4332.26|4332.26|0
1641979030000|2022-01-12 09:17:10|4332.11|4332.11|4331.64|4331.64|4332.11|4332.11|4331.64|4331.64|0
1641979050000|2022-01-12 09:17:30|4331.72|4331.72|4331.67|4331.67|4332.03|4332.03|4331.67|4331.67|0
1641979060000|2022-01-12 09:17:40|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|0
1641979070000|2022-01-12 09:17:50|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|0
1641979080000|2022-01-12 09:18:00|4331.83|4331.83|4331.83|4331.83|4331.98|4331.98|4331.83|4331.83|0
1641979100000|2022-01-12 09:18:20|4332|4332|4332|4332|4332|4332|4332|4332|0
1641979120000|2022-01-12 09:18:40|4332.19|4332.19|4331.88|4331.88|4332.19|4332.19|4331.88|4331.88|0
1641979130000|2022-01-12 09:18:50|4331.41|4331.41|4332.35|4332.35|4332.66|4332.66|4331.41|4331.41|0
1641979140000|2022-01-12 09:19:00|4332.47|4332.47|4332.43|4332.43|4332.47|4332.47|4332.26|4332.26|0
1641979170000|2022-01-12 09:19:30|4332.47|4332.47|4332.47|4332.47|4332.47|4332.47|4332.47|4332.47|0
1641979180000|2022-01-12 09:19:40|4332.78|4332.78|4333.41|4333.41|4333.41|4333.41|4332.78|4332.78|0
1641979190000|2022-01-12 09:19:50|4333.46|4333.46|4333.29|4333.29|4333.46|4333.46|4333.29|4333.29|0
1641979200000|2022-01-12 09:20:00|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|0
1641979210000|2022-01-12 09:20:10|4333.91|4333.91|4333.29|4333.29|4333.91|4333.91|4333.29|4333.29|0
1641979230000|2022-01-12 09:20:30|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|0
1641979240000|2022-01-12 09:20:40|4333.78|4333.78|4333.94|4333.94|4334.09|4334.09|4333.78|4333.78|0
1641979250000|2022-01-12 09:20:50|4334.29|4334.29|4334.29|4334.29|4334.45|4334.45|4334.29|4334.29|0
1641979260000|2022-01-12 09:21:00|4333.36|4333.36|4332.54|4332.54|4333.36|4333.36|4332.54|4332.54|0
1641979300000|2022-01-12 09:21:40|4332.23|4332.23|4333.16|4333.16|4333.47|4333.47|4332.23|4332.23|0
1641979310000|2022-01-12 09:21:50|4332.84|4332.84|4332.72|4332.72|4333.03|4333.03|4332.72|4332.72|0
1641979330000|2022-01-12 09:22:10|4332.82|4332.82|4331.73|4331.73|4332.97|4332.97|4331.73|4331.73|0
1641979340000|2022-01-12 09:22:20|4332.5|4332.5|4332.41|4332.41|4332.5|4332.5|4332.41|4332.41|0
1641979350000|2022-01-12 09:22:30|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|0
1641979420000|2022-01-12 09:23:40|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|0
1641979430000|2022-01-12 09:23:50|4332.6|4332.6|4332.31|4332.31|4332.63|4332.63|4332.31|4332.31|0
1641979440000|2022-01-12 09:24:00|4332.47|4332.47|4332.59|4332.59|4332.59|4332.59|4332.47|4332.47|0
1641979460000|2022-01-12 09:24:20|4332.65|4332.65|4332.96|4332.96|4332.96|4332.96|4332.65|4332.65|0
1641979490000|2022-01-12 09:24:50|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|0
1641979500000|2022-01-12 09:25:00|4334.33|4334.33|4334.63|4334.63|4334.63|4334.63|4334.33|4334.33|0
1641979510000|2022-01-12 09:25:10|4334.61|4334.61|4334.46|4334.46|4334.61|4334.61|4334.46|4334.46|0
1641979530000|2022-01-12 09:25:30|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|0
1641979590000|2022-01-12 09:26:30|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|0
1641979600000|2022-01-12 09:26:40|4334.86|4334.86|4334.88|4334.88|4334.88|4334.88|4334.86|4334.86|0
1641979610000|2022-01-12 09:26:50|4336.44|4336.44|4336.44|4336.44|4336.44|4336.44|4336.44|4336.44|0
1641979620000|2022-01-12 09:27:00|4336.59|4336.59|4336.28|4336.28|4336.59|4336.59|4336.28|4336.28|0
1641979630000|2022-01-12 09:27:10|4336.19|4336.19|4336.1|4336.1|4336.19|4336.19|4336.1|4336.1|0
1641979670000|2022-01-12 09:27:50|4335.48|4335.48|4335.48|4335.48|4335.48|4335.48|4335.48|4335.48|0
1641979690000|2022-01-12 09:28:10|4335.57|4335.57|4335.48|4335.48|4335.57|4335.57|4335.48|4335.48|0
1641979710000|2022-01-12 09:28:30|4334.85|4334.85|4334.76|4334.76|4334.85|4334.85|4334.76|4334.76|0
1641979720000|2022-01-12 09:28:40|4335.07|4335.07|4335.07|4335.07|4335.38|4335.38|4335.07|4335.07|0
1641979740000|2022-01-12 09:29:00|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|0
1641979750000|2022-01-12 09:29:10|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|0
1641979780000|2022-01-12 09:29:40|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|0
1641979800000|2022-01-12 09:30:00|4335.2|4335.2|4335.69|4335.69|4335.69|4335.69|4335.2|4335.2|0
1641979810000|2022-01-12 09:30:10|4335.38|4335.38|4335.38|4335.38|4335.38|4335.38|4335.38|4335.38|0
1641979820000|2022-01-12 09:30:20|4336.01|4336.01|4336.1|4336.1|4336.1|4336.1|4336.01|4336.01|0
1641979850000|2022-01-12 09:30:50|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|0
1641979860000|2022-01-12 09:31:00|4335.95|4335.95|4335.95|4335.95|4335.95|4335.95|4335.95|4335.95|0
1641979870000|2022-01-12 09:31:10|4335.65|4335.65|4335.02|4335.02|4335.65|4335.65|4335.02|4335.02|0
1641979890000|2022-01-12 09:31:30|4335.07|4335.07|4335.07|4335.07|4335.07|4335.07|4335.07|4335.07|0
1641979900000|2022-01-12 09:31:40|4334.75|4334.75|4335.07|4335.07|4335.07|4335.07|4334.75|4334.75|0
1641979910000|2022-01-12 09:31:50|4335.36|4335.36|4335.48|4335.48|4335.48|4335.48|4335.26|4335.26|0
1641979920000|2022-01-12 09:32:00|4335.57|4335.57|4335.58|4335.58|4335.58|4335.58|4335.54|4335.54|0
1641979940000|2022-01-12 09:32:20|4335.7|4335.7|4335.79|4335.79|4335.79|4335.79|4335.7|4335.7|0
1641979950000|2022-01-12 09:32:30|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|0
1641979960000|2022-01-12 09:32:40|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|0
1641979990000|2022-01-12 09:33:10|4335.44|4335.44|4335.44|4335.44|4335.44|4335.44|4335.44|4335.44|0
1641980010000|2022-01-12 09:33:30|4335.57|4335.57|4333.79|4333.79|4335.57|4335.57|4333.7|4333.7|0
1641980020000|2022-01-12 09:33:40|4334.42|4334.42|4333.79|4333.79|4334.42|4334.42|4333.79|4333.79|0
1641980040000|2022-01-12 09:34:00|4333.84|4333.84|4333.84|4333.84|4334|4334|4333.84|4333.84|0
1641980070000|2022-01-12 09:34:30|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|0
1641980090000|2022-01-12 09:34:50|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|0
1641980100000|2022-01-12 09:35:00|4333.81|4333.81|4333.49|4333.49|4333.81|4333.81|4333.49|4333.49|0
1641980120000|2022-01-12 09:35:20|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|0
1641980140000|2022-01-12 09:35:40|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|0
1641980150000|2022-01-12 09:35:50|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|0
1641980170000|2022-01-12 09:36:10|4332.91|4332.91|4331.54|4331.54|4332.91|4332.91|4331.54|4331.54|0
1641980180000|2022-01-12 09:36:20|4331.45|4331.45|4331.5|4331.5|4331.5|4331.5|4331.45|4331.45|0
1641980200000|2022-01-12 09:36:40|4331.59|4331.59|4331.28|4331.28|4331.59|4331.59|4331.28|4331.28|0
1641980210000|2022-01-12 09:36:50|4329.73|4329.73|4329.73|4329.73|4329.73|4329.73|4329.73|4329.73|0
1641980230000|2022-01-12 09:37:10|4329.42|4329.42|4329.73|4329.73|4329.73|4329.73|4329.42|4329.42|0
1641980240000|2022-01-12 09:37:20|4330.04|4330.04|4330.35|4330.35|4330.35|4330.35|4330.04|4330.04|0
1641980300000|2022-01-12 09:38:20|4329.73|4329.73|4329.73|4329.73|4329.73|4329.73|4329.73|4329.73|0
1641980310000|2022-01-12 09:38:30|4330.66|4330.66|4330.68|4330.68|4330.68|4330.68|4330.66|4330.66|0
1641980320000|2022-01-12 09:38:40|4330.71|4330.71|4330.8|4330.8|4330.9|4330.9|4330.71|4330.71|0
1641980330000|2022-01-12 09:38:50|4330.76|4330.76|4330.14|4330.14|4330.76|4330.76|4330.14|4330.14|0
1641980340000|2022-01-12 09:39:00|4330.2|4330.2|4330.16|4330.16|4330.2|4330.2|4330.16|4330.16|0
1641980350000|2022-01-12 09:39:10|4330.1|4330.1|4330.41|4330.41|4330.41|4330.41|4330.1|4330.1|0
1641980360000|2022-01-12 09:39:20|4330.72|4330.72|4331.34|4331.34|4331.65|4331.65|4330.72|4330.72|0
1641980380000|2022-01-12 09:39:40|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|0
1641980390000|2022-01-12 09:39:50|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|0
1641980400000|2022-01-12 09:40:00|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|0
1641980440000|2022-01-12 09:40:40|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|0
1641980460000|2022-01-12 09:41:00|4332.26|4332.26|4331.02|4331.02|4332.26|4332.26|4331.02|4331.02|0
1641980470000|2022-01-12 09:41:10|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|0
1641980490000|2022-01-12 09:41:30|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|0
1641980510000|2022-01-12 09:41:50|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|0
1641980540000|2022-01-12 09:42:20|4331.26|4331.26|4331.46|4331.46|4331.58|4331.58|4331.26|4331.26|0
1641980570000|2022-01-12 09:42:50|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|0
1641980580000|2022-01-12 09:43:00|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|0
1641980600000|2022-01-12 09:43:20|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|0
1641980610000|2022-01-12 09:43:30|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|0
1641980640000|2022-01-12 09:44:00|4331.46|4331.46|4331.24|4331.24|4331.46|4331.46|4331.15|4331.15|0
1641980650000|2022-01-12 09:44:10|4331.32|4331.32|4330.69|4330.69|4331.32|4331.32|4330.69|4330.69|0
1641980660000|2022-01-12 09:44:20|4330.74|4330.74|4330.74|4330.74|4330.74|4330.74|4330.74|4330.74|0
1641980670000|2022-01-12 09:44:30|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|0
1641980680000|2022-01-12 09:44:40|4330.82|4330.82|4331.75|4331.75|4331.75|4331.75|4330.82|4330.82|0
1641980700000|2022-01-12 09:45:00|4331.91|4331.91|4331.72|4331.72|4331.91|4331.91|4331.6|4331.6|0
1641980710000|2022-01-12 09:45:10|4331.56|4331.56|4331.25|4331.25|4331.56|4331.56|4331.25|4331.25|0
1641980730000|2022-01-12 09:45:30|4331.17|4331.17|4330.55|4330.55|4331.17|4331.17|4330.55|4330.55|0
1641980740000|2022-01-12 09:45:40|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|0
1641980750000|2022-01-12 09:45:50|4330.15|4330.15|4330.15|4330.15|4330.15|4330.15|4330.15|4330.15|0
1641980760000|2022-01-12 09:46:00|4330.03|4330.03|4330.03|4330.03|4330.03|4330.03|4330.03|4330.03|0
1641980790000|2022-01-12 09:46:30|4329.88|4329.88|4329.88|4329.88|4329.88|4329.88|4329.88|4329.88|0
1641980810000|2022-01-12 09:46:50|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|0
1641980820000|2022-01-12 09:47:00|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|0
1641980830000|2022-01-12 09:47:10|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|0
1641980840000|2022-01-12 09:47:20|4330.5|4330.5|4330.56|4330.56|4330.56|4330.56|4330.5|4330.5|0
1641980860000|2022-01-12 09:47:40|4330.25|4330.25|4330.25|4330.25|4330.25|4330.25|4330.25|4330.25|0
1641980870000|2022-01-12 09:47:50|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|0
1641980880000|2022-01-12 09:48:00|4330.03|4330.03|4329.72|4329.72|4330.03|4330.03|4329.72|4329.72|0
1641980890000|2022-01-12 09:48:10|4329.63|4329.63|4328.7|4328.7|4329.63|4329.63|4328.7|4328.7|0
1641980910000|2022-01-12 09:48:30|4328.57|4328.57|4328.7|4328.7|4328.7|4328.7|4328.57|4328.57|0
1641980920000|2022-01-12 09:48:40|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|0
1641980940000|2022-01-12 09:49:00|4329.63|4329.63|4329.63|4329.63|4329.63|4329.63|4329.63|4329.63|0
1641980950000|2022-01-12 09:49:10|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|0
1641980960000|2022-01-12 09:49:20|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|0
1641980990000|2022-01-12 09:49:50|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|0
1641981000000|2022-01-12 09:50:00|4328.92|4328.92|4329.39|4329.39|4329.39|4329.39|4328.77|4328.77|0
1641981020000|2022-01-12 09:50:20|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|0
1641981030000|2022-01-12 09:50:30|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|0
1641981050000|2022-01-12 09:50:50|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|0
1641981060000|2022-01-12 09:51:00|4329.64|4329.64|4329.64|4329.64|4329.73|4329.73|4329.64|4329.64|0
1641981070000|2022-01-12 09:51:10|4329.73|4329.73|4329.73|4329.73|4329.73|4329.73|4329.73|4329.73|0
1641981100000|2022-01-12 09:51:40|4329.75|4329.75|4329.78|4329.78|4329.78|4329.78|4329.75|4329.75|0
1641981110000|2022-01-12 09:51:50|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|0
1641981120000|2022-01-12 09:52:00|4330.24|4330.24|4328.99|4328.99|4330.24|4330.24|4328.99|4328.99|0
1641981130000|2022-01-12 09:52:10|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|0
1641981150000|2022-01-12 09:52:30|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|0
1641981170000|2022-01-12 09:52:50|4329.01|4329.01|4328.85|4328.85|4329.01|4329.01|4328.85|4328.85|0
1641981180000|2022-01-12 09:53:00|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|0
1641981190000|2022-01-12 09:53:10|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|0
1641981200000|2022-01-12 09:53:20|4327.92|4327.92|4327.92|4327.92|4328.23|4328.23|4327.92|4327.92|0
1641981210000|2022-01-12 09:53:30|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|0
1641981220000|2022-01-12 09:53:40|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|0
1641981230000|2022-01-12 09:53:50|4328.21|4328.21|4328.21|4328.21|4328.27|4328.27|4328.21|4328.21|0
1641981240000|2022-01-12 09:54:00|4328.05|4328.05|4328.3|4328.3|4329.08|4329.08|4327.99|4327.99|0
1641981250000|2022-01-12 09:54:10|4328.15|4328.15|4328.24|4328.24|4328.24|4328.24|4328.03|4328.03|0
1641981260000|2022-01-12 09:54:20|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|0
1641981270000|2022-01-12 09:54:30|4328.83|4328.83|4328.8|4328.8|4328.89|4328.89|4328.8|4328.8|0
1641981280000|2022-01-12 09:54:40|4328.87|4328.87|4328.73|4328.73|4328.87|4328.87|4328.73|4328.73|0
1641981290000|2022-01-12 09:54:50|4329.35|4329.35|4329.26|4329.26|4329.35|4329.35|4329.26|4329.26|0
1641981300000|2022-01-12 09:55:00|4329.37|4329.37|4328.67|4328.67|4329.37|4329.37|4328.67|4328.67|0
1641981310000|2022-01-12 09:55:10|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|0
1641981330000|2022-01-12 09:55:30|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|0
1641981340000|2022-01-12 09:55:40|4329.07|4329.07|4329.14|4329.14|4329.14|4329.14|4329.07|4329.07|0
1641981350000|2022-01-12 09:55:50|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|0
1641981370000|2022-01-12 09:56:10|4328.98|4328.98|4328.96|4328.96|4328.98|4328.98|4328.96|4328.96|0
1641981380000|2022-01-12 09:56:20|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|0
1641981390000|2022-01-12 09:56:30|4328.92|4328.92|4330.2|4330.2|4330.2|4330.2|4328.92|4328.92|0
1641981400000|2022-01-12 09:56:40|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|0
1641981410000|2022-01-12 09:56:50|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|0
1641981420000|2022-01-12 09:57:00|4330.25|4330.25|4330.19|4330.19|4330.25|4330.25|4330.1|4330.1|0
1641981430000|2022-01-12 09:57:10|4330.28|4330.28|4330.26|4330.26|4330.28|4330.28|4330.26|4330.26|0
1641981450000|2022-01-12 09:57:30|4329.33|4329.33|4329.4|4329.4|4329.4|4329.4|4329.33|4329.33|0
1641981480000|2022-01-12 09:58:00|4330.02|4330.02|4330.02|4330.02|4330.02|4330.02|4330.02|4330.02|0
1641981490000|2022-01-12 09:58:10|4330.33|4330.33|4330.33|4330.33|4330.33|4330.33|4330.33|4330.33|0
1641981530000|2022-01-12 09:58:50|4329.71|4329.71|4330|4330|4330.02|4330.02|4329.71|4329.71|0
1641981570000|2022-01-12 09:59:30|4330.15|4330.15|4330.46|4330.46|4330.46|4330.46|4330.15|4330.15|0
1641981580000|2022-01-12 09:59:40|4330.65|4330.65|4330.65|4330.65|4330.65|4330.65|4330.56|4330.56|0
1641981590000|2022-01-12 09:59:50|4330.67|4330.67|4330.53|4330.53|4330.67|4330.67|4330.49|4330.49|0
1641981600000|2022-01-12 10:00:00|4330.68|4330.68|4330.68|4330.68|4330.68|4330.68|4330.68|4330.68|0
1641981610000|2022-01-12 10:00:10|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|0
1641981620000|2022-01-12 10:00:20|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|0
1641981640000|2022-01-12 10:00:40|4331.15|4331.15|4331.19|4331.19|4331.29|4331.29|4330.99|4330.99|0
1641981650000|2022-01-12 10:00:50|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|0
1641981660000|2022-01-12 10:01:00|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|0
1641981680000|2022-01-12 10:01:20|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|0
1641981690000|2022-01-12 10:01:30|4331.52|4331.52|4331.52|4331.52|4331.52|4331.52|4331.52|4331.52|0
1641981700000|2022-01-12 10:01:40|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|0
1641981710000|2022-01-12 10:01:50|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|0
1641981720000|2022-01-12 10:02:00|4331.3|4331.3|4331.92|4331.92|4331.92|4331.92|4331.3|4331.3|0
1641981740000|2022-01-12 10:02:20|4331.8|4331.8|4331.8|4331.8|4331.8|4331.8|4331.8|4331.8|0
1641981750000|2022-01-12 10:02:30|4331.95|4331.95|4332.82|4332.82|4332.82|4332.82|4331.95|4331.95|0
1641981760000|2022-01-12 10:02:40|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|0
1641981770000|2022-01-12 10:02:50|4332.35|4332.35|4332.35|4332.35|4332.35|4332.35|4332.35|4332.35|0
1641981780000|2022-01-12 10:03:00|4332.3|4332.3|4331.84|4331.84|4332.41|4332.41|4331.79|4331.79|0
1641981790000|2022-01-12 10:03:10|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|0
1641981800000|2022-01-12 10:03:20|4331.84|4331.84|4331.95|4331.95|4331.95|4331.95|4331.84|4331.84|0
1641981810000|2022-01-12 10:03:30|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|0
1641981830000|2022-01-12 10:03:50|4331.49|4331.49|4330.87|4330.87|4331.49|4331.49|4330.87|4330.87|0
1641981840000|2022-01-12 10:04:00|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|0
1641981870000|2022-01-12 10:04:30|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|0
1641981880000|2022-01-12 10:04:40|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|0
1641981890000|2022-01-12 10:04:50|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|0
1641981920000|2022-01-12 10:05:20|4330.77|4330.77|4330.54|4330.54|4330.77|4330.77|4330.54|4330.54|0
1641981930000|2022-01-12 10:05:30|4330.42|4330.42|4330.61|4330.61|4330.73|4330.73|4330.42|4330.42|0
1641981950000|2022-01-12 10:05:50|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|0
1641981960000|2022-01-12 10:06:00|4330.86|4330.86|4331.17|4331.17|4331.17|4331.17|4330.86|4330.86|0
1641981990000|2022-01-12 10:06:30|4331.48|4331.48|4330.44|4330.44|4331.52|4331.52|4330.44|4330.44|0
1641982000000|2022-01-12 10:06:40|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|0
1641982020000|2022-01-12 10:07:00|4330.23|4330.23|4330.38|4330.38|4330.38|4330.38|4330.23|4330.23|0
1641982050000|2022-01-12 10:07:30|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|0
1641982080000|2022-01-12 10:08:00|4330.11|4330.11|4328.86|4328.86|4330.11|4330.11|4328.86|4328.86|0
1641982090000|2022-01-12 10:08:10|4328.77|4328.77|4328.03|4328.03|4328.86|4328.86|4328.03|4328.03|0
1641982110000|2022-01-12 10:08:30|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|0
1641982120000|2022-01-12 10:08:40|4328.25|4328.25|4328.14|4328.14|4328.25|4328.25|4328.14|4328.14|0
1641982130000|2022-01-12 10:08:50|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|0
1641982140000|2022-01-12 10:09:00|4328.13|4328.13|4328.16|4328.16|4328.25|4328.25|4328.13|4328.13|0
1641982150000|2022-01-12 10:09:10|4328.2|4328.2|4328.56|4328.56|4328.56|4328.56|4328.2|4328.2|0
1641982160000|2022-01-12 10:09:20|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|0
1641982190000|2022-01-12 10:09:50|4328.44|4328.44|4328.2|4328.2|4328.44|4328.44|4327.89|4327.89|0
1641982200000|2022-01-12 10:10:00|4328.11|4328.11|4327.97|4327.97|4328.15|4328.15|4327.97|4327.97|0
1641982210000|2022-01-12 10:10:10|4327.81|4327.81|4328.27|4328.27|4328.27|4328.27|4327.81|4327.81|0
1641982220000|2022-01-12 10:10:20|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|0
1641982230000|2022-01-12 10:10:30|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|0
1641982260000|2022-01-12 10:11:00|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|0
1641982270000|2022-01-12 10:11:10|4328.02|4328.02|4327.92|4327.92|4328.14|4328.14|4327.92|4327.92|0
1641982280000|2022-01-12 10:11:20|4327.3|4327.3|4328.12|4328.12|4328.12|4328.12|4327.3|4327.3|0
1641982290000|2022-01-12 10:11:30|4327.96|4327.96|4327.19|4327.19|4327.96|4327.96|4327.19|4327.19|0
1641982300000|2022-01-12 10:11:40|4327.5|4327.5|4327.19|4327.19|4327.5|4327.5|4327.19|4327.19|0
1641982320000|2022-01-12 10:12:00|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|4327.28|4327.28|0
1641982330000|2022-01-12 10:12:10|4327.02|4327.02|4326.89|4326.89|4327.02|4327.02|4326.71|4326.71|0
1641982350000|2022-01-12 10:12:30|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|0
1641982360000|2022-01-12 10:12:40|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|0
1641982370000|2022-01-12 10:12:50|4328.13|4328.13|4328.44|4328.44|4328.44|4328.44|4328.13|4328.13|0
1641982380000|2022-01-12 10:13:00|4328.28|4328.28|4328.13|4328.13|4328.28|4328.28|4328.13|4328.13|0
1641982390000|2022-01-12 10:13:10|4328.28|4328.28|4328.66|4328.66|4328.81|4328.81|4328.15|4328.15|0
1641982400000|2022-01-12 10:13:20|4328.97|4328.97|4327.88|4327.88|4328.97|4328.97|4327.88|4327.88|0
1641982420000|2022-01-12 10:13:40|4327.57|4327.57|4326.39|4326.39|4327.57|4327.57|4326.39|4326.39|0
1641982440000|2022-01-12 10:14:00|4326.3|4326.3|4326.26|4326.26|4326.3|4326.3|4326.26|4326.26|0
1641982450000|2022-01-12 10:14:10|4326.57|4326.57|4326.72|4326.72|4327.19|4327.19|4326.57|4326.57|0
1641982500000|2022-01-12 10:15:00|4327.03|4327.03|4327.65|4327.65|4327.65|4327.65|4327.03|4327.03|0
1641982510000|2022-01-12 10:15:10|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|0
1641982520000|2022-01-12 10:15:20|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|0
1641982530000|2022-01-12 10:15:30|4328.27|4328.27|4328.58|4328.58|4328.58|4328.58|4328.27|4328.27|0
1641982560000|2022-01-12 10:16:00|4328.4|4328.4|4328.21|4328.21|4328.4|4328.4|4328.21|4328.21|0
1641982580000|2022-01-12 10:16:20|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|0
1641982600000|2022-01-12 10:16:40|4328.24|4328.24|4329.22|4329.22|4329.53|4329.53|4328.24|4328.24|0
1641982610000|2022-01-12 10:16:50|4329.34|4329.34|4329.75|4329.75|4329.75|4329.75|4329.07|4329.07|0
1641982620000|2022-01-12 10:17:00|4329.71|4329.71|4329.67|4329.67|4329.71|4329.71|4329.67|4329.67|0
1641982670000|2022-01-12 10:17:50|4330.13|4330.13|4330.13|4330.13|4330.13|4330.13|4330.13|4330.13|0
1641982680000|2022-01-12 10:18:00|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|0
1641982690000|2022-01-12 10:18:10|4329.69|4329.69|4329.54|4329.54|4329.69|4329.69|4329.54|4329.54|0
1641982700000|2022-01-12 10:18:20|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|0
1641982710000|2022-01-12 10:18:30|4329.63|4329.63|4329.63|4329.63|4329.63|4329.63|4329.63|4329.63|0
1641982770000|2022-01-12 10:19:30|4329.51|4329.51|4329.55|4329.55|4329.55|4329.55|4329.51|4329.51|0
1641982780000|2022-01-12 10:19:40|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|0
1641982790000|2022-01-12 10:19:50|4329.19|4329.19|4328.57|4328.57|4329.19|4329.19|4328.57|4328.57|0
1641982800000|2022-01-12 10:20:00|4328.51|4328.51|4328.82|4328.82|4328.82|4328.82|4328.51|4328.51|0
1641982810000|2022-01-12 10:20:10|4329.13|4329.13|4329.44|4329.44|4329.44|4329.44|4329.13|4329.13|0
1641982830000|2022-01-12 10:20:30|4329.35|4329.35|4329.44|4329.44|4329.44|4329.44|4329.35|4329.35|0
1641982840000|2022-01-12 10:20:40|4329.6|4329.6|4329.56|4329.56|4329.6|4329.6|4329.56|4329.56|0
1641982860000|2022-01-12 10:21:00|4329.74|4329.74|4330.27|4330.27|4330.27|4330.27|4329.74|4329.74|0
1641982880000|2022-01-12 10:21:20|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|0
1641982900000|2022-01-12 10:21:40|4329.55|4329.55|4329.04|4329.04|4329.55|4329.55|4329.04|4329.04|0
1641982940000|2022-01-12 10:22:20|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|0
1641982950000|2022-01-12 10:22:30|4328.42|4328.42|4328.42|4328.42|4328.42|4328.42|4328.42|4328.42|0
1641982960000|2022-01-12 10:22:40|4328.62|4328.62|4328.67|4328.67|4328.67|4328.67|4328.62|4328.62|0
1641982970000|2022-01-12 10:22:50|4328.82|4328.82|4328.7|4328.7|4328.82|4328.82|4328.7|4328.7|0
1641982990000|2022-01-12 10:23:10|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|0
1641983000000|2022-01-12 10:23:20|4328.7|4328.7|4328.75|4328.75|4328.75|4328.75|4328.7|4328.7|0
1641983020000|2022-01-12 10:23:40|4327.5|4327.5|4327.01|4327.01|4327.5|4327.5|4327.01|4327.01|0
1641983030000|2022-01-12 10:23:50|4326.97|4326.97|4327.01|4327.01|4327.01|4327.01|4326.97|4326.97|0
1641983040000|2022-01-12 10:24:00|4326.91|4326.91|4326.91|4326.91|4326.91|4326.91|4326.91|4326.91|0
1641983070000|2022-01-12 10:24:30|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|0
1641983080000|2022-01-12 10:24:40|4326.91|4326.91|4326.91|4326.91|4326.91|4326.91|4326.91|4326.91|0
1641983090000|2022-01-12 10:24:50|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|0
1641983110000|2022-01-12 10:25:10|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|0
1641983130000|2022-01-12 10:25:30|4325.89|4325.89|4326.2|4326.2|4326.2|4326.2|4325.58|4325.58|0
1641983150000|2022-01-12 10:25:50|4326.11|4326.11|4326.02|4326.02|4326.11|4326.11|4326.02|4326.02|0
1641983160000|2022-01-12 10:26:00|4326.17|4326.17|4326.08|4326.08|4326.17|4326.17|4326.08|4326.08|0
1641983170000|2022-01-12 10:26:10|4326.12|4326.12|4326.12|4326.12|4326.12|4326.12|4326.12|4326.12|0
1641983180000|2022-01-12 10:26:20|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|0
1641983220000|2022-01-12 10:27:00|4325.4|4325.4|4325.09|4325.09|4325.4|4325.4|4325.09|4325.09|0
1641983230000|2022-01-12 10:27:10|4324.94|4324.94|4325.56|4325.56|4325.56|4325.56|4324.94|4324.94|0
1641983240000|2022-01-12 10:27:20|4325.87|4325.87|4325.78|4325.78|4325.87|4325.87|4325.78|4325.78|0
1641983250000|2022-01-12 10:27:30|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|0
1641983260000|2022-01-12 10:27:40|4326.48|4326.48|4326.53|4326.53|4326.53|4326.53|4326.48|4326.48|0
1641983290000|2022-01-12 10:28:10|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|0
1641983300000|2022-01-12 10:28:20|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|0
1641983310000|2022-01-12 10:28:30|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|0
1641983330000|2022-01-12 10:28:50|4325.34|4325.34|4325.3|4325.3|4325.34|4325.34|4325.3|4325.3|0
1641983340000|2022-01-12 10:29:00|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|0
1641983350000|2022-01-12 10:29:10|4325.25|4325.25|4325.11|4325.11|4325.25|4325.25|4325.11|4325.11|0
1641983370000|2022-01-12 10:29:30|4324.8|4324.8|4324.49|4324.49|4324.8|4324.8|4324.49|4324.49|0
1641983430000|2022-01-12 10:30:30|4324.02|4324.02|4324.02|4324.02|4324.02|4324.02|4324.02|4324.02|0
1641983460000|2022-01-12 10:31:00|4323.67|4323.67|4323.55|4323.55|4323.67|4323.67|4323.55|4323.55|0
1641983480000|2022-01-12 10:31:20|4323.37|4323.37|4322.44|4322.44|4323.37|4323.37|4322.44|4322.44|0
1641983490000|2022-01-12 10:31:30|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|0
1641983500000|2022-01-12 10:31:40|4322.26|4322.26|4322.26|4322.26|4322.26|4322.26|4322.26|4322.26|0
1641983520000|2022-01-12 10:32:00|4322.42|4322.42|4323.01|4323.01|4323.01|4323.01|4322.42|4322.42|0
1641983570000|2022-01-12 10:32:50|4323.63|4323.63|4323.01|4323.01|4323.63|4323.63|4323.01|4323.01|0
1641983580000|2022-01-12 10:33:00|4323.31|4323.31|4323.41|4323.41|4323.41|4323.41|4323.31|4323.31|0
1641983590000|2022-01-12 10:33:10|4323.1|4323.1|4322.32|4322.32|4323.1|4323.1|4322.32|4322.32|0
1641983600000|2022-01-12 10:33:20|4322.47|4322.47|4322.33|4322.33|4322.53|4322.53|4322.33|4322.33|0
1641983610000|2022-01-12 10:33:30|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|0
1641983620000|2022-01-12 10:33:40|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|0
1641983630000|2022-01-12 10:33:50|4323.33|4323.33|4323.33|4323.33|4323.33|4323.33|4323.33|4323.33|0
1641983640000|2022-01-12 10:34:00|4323.28|4323.28|4323.33|4323.33|4323.33|4323.33|4323.28|4323.28|0
1641983660000|2022-01-12 10:34:20|4323.42|4323.42|4323.53|4323.53|4323.79|4323.79|4323.42|4323.42|0
1641983700000|2022-01-12 10:35:00|4323.84|4323.84|4323.99|4323.99|4323.99|4323.99|4323.84|4323.84|0
1641983710000|2022-01-12 10:35:10|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|0
1641983720000|2022-01-12 10:35:20|4323.99|4323.99|4324.09|4324.09|4324.09|4324.09|4323.99|4323.99|0
1641983730000|2022-01-12 10:35:30|4324.04|4324.04|4324.22|4324.22|4324.22|4324.22|4324.04|4324.04|0
1641983750000|2022-01-12 10:35:50|4324.31|4324.31|4324.58|4324.58|4324.58|4324.58|4324.31|4324.31|0
1641983760000|2022-01-12 10:36:00|4324.64|4324.64|4324.69|4324.69|4324.69|4324.69|4324.64|4324.64|0
1641983770000|2022-01-12 10:36:10|4324.73|4324.73|4324.56|4324.56|4324.77|4324.77|4324.56|4324.56|0
1641983780000|2022-01-12 10:36:20|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|0
1641983790000|2022-01-12 10:36:30|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|0
1641983820000|2022-01-12 10:37:00|4324.56|4324.56|4324.25|4324.25|4324.56|4324.56|4324.25|4324.25|0
1641983830000|2022-01-12 10:37:10|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|0
1641983840000|2022-01-12 10:37:20|4324.1|4324.1|4324.1|4324.1|4324.1|4324.1|4324.1|4324.1|0
1641983850000|2022-01-12 10:37:30|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|0
1641983860000|2022-01-12 10:37:40|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|0
1641983870000|2022-01-12 10:37:50|4323.78|4323.78|4324.09|4324.09|4324.09|4324.09|4323.78|4323.78|0
1641983900000|2022-01-12 10:38:20|4324.05|4324.05|4324.37|4324.37|4324.37|4324.37|4324.05|4324.05|0
1641983910000|2022-01-12 10:38:30|4324.22|4324.22|4324.29|4324.29|4324.29|4324.29|4324.14|4324.14|0
1641983920000|2022-01-12 10:38:40|4324.91|4324.91|4324.29|4324.29|4324.91|4324.91|4324.29|4324.29|0
1641983940000|2022-01-12 10:39:00|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|0
1641983950000|2022-01-12 10:39:10|4324.31|4324.31|4324.31|4324.31|4324.31|4324.31|4324.31|4324.31|0
1641983980000|2022-01-12 10:39:40|4324.62|4324.62|4324.31|4324.31|4324.62|4324.62|4324.31|4324.31|0
1641983990000|2022-01-12 10:39:50|4324.46|4324.46|4324.62|4324.62|4324.62|4324.62|4324.46|4324.46|0
1641984000000|2022-01-12 10:40:00|4324.71|4324.71|4324.95|4324.95|4325.04|4325.04|4324.71|4324.71|0
1641984020000|2022-01-12 10:40:20|4324.97|4324.97|4325.59|4325.59|4325.59|4325.59|4324.97|4324.97|0
1641984050000|2022-01-12 10:40:50|4325.9|4325.9|4326.12|4326.12|4326.12|4326.12|4325.9|4325.9|0
1641984060000|2022-01-12 10:41:00|4326.16|4326.16|4326.16|4326.16|4326.16|4326.16|4326.16|4326.16|0
1641984070000|2022-01-12 10:41:10|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|0
1641984080000|2022-01-12 10:41:20|4326.11|4326.11|4326.11|4326.11|4326.11|4326.11|4326.11|4326.11|0
1641984090000|2022-01-12 10:41:30|4326.23|4326.23|4326.11|4326.11|4326.23|4326.23|4326.11|4326.11|0
1641984100000|2022-01-12 10:41:40|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|0
1641984120000|2022-01-12 10:42:00|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|0
1641984130000|2022-01-12 10:42:10|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|0
1641984150000|2022-01-12 10:42:30|4326.54|4326.54|4326.54|4326.54|4326.54|4326.54|4326.54|4326.54|0
1641984160000|2022-01-12 10:42:40|4326.67|4326.67|4327.33|4327.33|4327.33|4327.33|4326.67|4326.67|0
1641984180000|2022-01-12 10:43:00|4327.02|4327.02|4327.02|4327.02|4327.02|4327.02|4327.02|4327.02|0
1641984190000|2022-01-12 10:43:10|4326.84|4326.84|4327.03|4327.03|4327.19|4327.19|4326.84|4326.84|0
1641984200000|2022-01-12 10:43:20|4327.07|4327.07|4327.03|4327.03|4327.07|4327.07|4326.95|4326.95|0
1641984210000|2022-01-12 10:43:30|4326.99|4326.99|4325.88|4325.88|4326.99|4326.99|4325.88|4325.88|0
1641984220000|2022-01-12 10:43:40|4325.73|4325.73|4326.14|4326.14|4326.14|4326.14|4325.73|4325.73|0
1641984240000|2022-01-12 10:44:00|4326.05|4326.05|4325.74|4325.74|4326.05|4326.05|4325.74|4325.74|0
1641984250000|2022-01-12 10:44:10|4325.86|4325.86|4325.92|4325.92|4325.92|4325.92|4325.86|4325.86|0
1641984270000|2022-01-12 10:44:30|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|0
1641984280000|2022-01-12 10:44:40|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|0
1641984300000|2022-01-12 10:45:00|4326.53|4326.53|4327|4327|4327|4327|4326.53|4326.53|0
1641984310000|2022-01-12 10:45:10|4327.31|4327.31|4328.09|4328.09|4328.09|4328.09|4327.31|4327.31|0
1641984330000|2022-01-12 10:45:30|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|0
1641984350000|2022-01-12 10:45:50|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|0
1641984360000|2022-01-12 10:46:00|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|0
1641984390000|2022-01-12 10:46:30|4328.2|4328.2|4328.08|4328.08|4328.2|4328.2|4328.08|4328.08|0
1641984400000|2022-01-12 10:46:40|4327.92|4327.92|4327.77|4327.77|4328.08|4328.08|4327.15|4327.15|0
1641984430000|2022-01-12 10:47:10|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|0
1641984450000|2022-01-12 10:47:30|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|0
1641984470000|2022-01-12 10:47:50|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|0
1641984480000|2022-01-12 10:48:00|4328.23|4328.23|4329.34|4329.34|4329.4|4329.4|4328.23|4328.23|0
1641984500000|2022-01-12 10:48:20|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|0
1641984510000|2022-01-12 10:48:30|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|0
1641984530000|2022-01-12 10:48:50|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|0
1641984540000|2022-01-12 10:49:00|4330.8|4330.8|4331.05|4331.05|4331.11|4331.11|4330.8|4330.8|0
1641984560000|2022-01-12 10:49:20|4330.74|4330.74|4330.74|4330.74|4330.74|4330.74|4330.74|4330.74|0
1641984570000|2022-01-12 10:49:30|4330.43|4330.43|4330.42|4330.42|4330.61|4330.61|4330.42|4330.42|0
1641984590000|2022-01-12 10:49:50|4330.52|4330.52|4330.67|4330.67|4330.67|4330.67|4330.52|4330.52|0
1641984630000|2022-01-12 10:50:30|4330.76|4330.76|4330.67|4330.67|4330.76|4330.76|4330.67|4330.67|0
1641984660000|2022-01-12 10:51:00|4330.63|4330.63|4329.7|4329.7|4330.63|4330.63|4329.7|4329.7|0
1641984670000|2022-01-12 10:51:10|4329.39|4329.39|4329.7|4329.7|4329.7|4329.7|4329.39|4329.39|0
1641984700000|2022-01-12 10:51:40|4327.83|4327.83|4327.37|4327.37|4327.83|4327.83|4327.37|4327.37|0
1641984710000|2022-01-12 10:51:50|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|0
1641984720000|2022-01-12 10:52:00|4327.59|4327.59|4327.41|4327.41|4327.59|4327.59|4327.41|4327.41|0
1641984740000|2022-01-12 10:52:20|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|0
1641984760000|2022-01-12 10:52:40|4326.94|4326.94|4327|4327|4327|4327|4326.94|4326.94|0
1641984790000|2022-01-12 10:53:10|4326.9|4326.9|4326.88|4326.88|4326.9|4326.9|4326.88|4326.88|0
1641984810000|2022-01-12 10:53:30|4327.01|4327.01|4327.26|4327.26|4327.32|4327.32|4327.01|4327.01|0
1641984820000|2022-01-12 10:53:40|4327.1|4327.1|4327.31|4327.31|4327.35|4327.35|4327.1|4327.1|0
1641984830000|2022-01-12 10:53:50|4327.62|4327.62|4327.93|4327.93|4327.93|4327.93|4327.62|4327.62|0
1641984840000|2022-01-12 10:54:00|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|0
1641984850000|2022-01-12 10:54:10|4327.99|4327.99|4328.09|4328.09|4328.09|4328.09|4327.99|4327.99|0
1641984860000|2022-01-12 10:54:20|4328.27|4328.27|4328.89|4328.89|4328.89|4328.89|4328.27|4328.27|0
1641984870000|2022-01-12 10:54:30|4327.95|4327.95|4327.68|4327.68|4327.95|4327.95|4327.68|4327.68|0
1641984880000|2022-01-12 10:54:40|4327.83|4327.83|4327.9|4327.9|4327.98|4327.98|4327.83|4327.83|0
1641984890000|2022-01-12 10:54:50|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|0
1641984910000|2022-01-12 10:55:10|4327.86|4327.86|4328.17|4328.17|4328.17|4328.17|4327.86|4327.86|0
1641984920000|2022-01-12 10:55:20|4329.1|4329.1|4329.01|4329.01|4329.1|4329.1|4329.01|4329.01|0
1641984930000|2022-01-12 10:55:30|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|0
1641984940000|2022-01-12 10:55:40|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|0
1641984960000|2022-01-12 10:56:00|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|0
1641984990000|2022-01-12 10:56:30|4328.29|4328.29|4328.11|4328.11|4328.29|4328.29|4328.11|4328.11|0
1641985000000|2022-01-12 10:56:40|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|0
1641985020000|2022-01-12 10:57:00|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|0
1641985030000|2022-01-12 10:57:10|4329.11|4329.11|4329.73|4329.73|4329.73|4329.73|4329.11|4329.11|0
1641985040000|2022-01-12 10:57:20|4329.99|4329.99|4330.27|4330.27|4330.27|4330.27|4329.99|4329.99|0
1641985050000|2022-01-12 10:57:30|4330.43|4330.43|4331|4331|4331|4331|4330.43|4330.43|0
1641985060000|2022-01-12 10:57:40|4331.25|4331.25|4331.2|4331.2|4331.25|4331.25|4331.2|4331.2|0
1641985070000|2022-01-12 10:57:50|4331.26|4331.26|4330.95|4330.95|4331.26|4331.26|4330.77|4330.77|0
1641985080000|2022-01-12 10:58:00|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|0
1641985100000|2022-01-12 10:58:20|4330.73|4330.73|4331.2|4331.2|4331.39|4331.39|4330.55|4330.55|0
1641985110000|2022-01-12 10:58:30|4331.35|4331.35|4331.41|4331.41|4331.51|4331.51|4331.35|4331.35|0
1641985130000|2022-01-12 10:58:50|4330.8|4330.8|4330.93|4330.93|4330.93|4330.93|4330.8|4330.8|0
1641985140000|2022-01-12 10:59:00|4331.86|4331.86|4331.22|4331.22|4331.86|4331.86|4331.1|4331.1|0
1641985160000|2022-01-12 10:59:20|4331.68|4331.68|4331.54|4331.54|4331.68|4331.68|4331.5|4331.5|0
1641985170000|2022-01-12 10:59:30|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|0
1641985180000|2022-01-12 10:59:40|4331.67|4331.67|4331.64|4331.64|4331.67|4331.67|4331.64|4331.64|0
1641985190000|2022-01-12 10:59:50|4331.37|4331.37|4330.65|4330.65|4331.37|4331.37|4330.5|4330.5|0
1641985200000|2022-01-12 11:00:00|4330.81|4330.81|4332.08|4332.08|4332.08|4332.08|4330.81|4330.81|0
1641985210000|2022-01-12 11:00:10|4332.23|4332.23|4332.39|4332.39|4332.39|4332.39|4332.08|4332.08|0
1641985220000|2022-01-12 11:00:20|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|0
1641985230000|2022-01-12 11:00:30|4332.39|4332.39|4332.22|4332.22|4332.39|4332.39|4332.22|4332.22|0
1641985240000|2022-01-12 11:00:40|4332.31|4332.31|4332.53|4332.53|4332.53|4332.53|4332.22|4332.22|0
1641985250000|2022-01-12 11:00:50|4333.15|4333.15|4332.68|4332.68|4333.31|4333.31|4332.68|4332.68|0
1641985260000|2022-01-12 11:01:00|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|0
1641985270000|2022-01-12 11:01:10|4332.72|4332.72|4332.54|4332.54|4332.72|4332.72|4332.54|4332.54|0
1641985280000|2022-01-12 11:01:20|4332.45|4332.45|4332.26|4332.26|4332.45|4332.45|4332.26|4332.26|0
1641985300000|2022-01-12 11:01:40|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|0
1641985310000|2022-01-12 11:01:50|4332.46|4332.46|4332.77|4332.77|4332.77|4332.77|4332.46|4332.46|0
1641985320000|2022-01-12 11:02:00|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|0
1641985330000|2022-01-12 11:02:10|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|0
1641985360000|2022-01-12 11:02:40|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|0
1641985370000|2022-01-12 11:02:50|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|0
1641985380000|2022-01-12 11:03:00|4333.35|4333.35|4334.51|4334.51|4334.51|4334.51|4333.35|4333.35|0
1641985400000|2022-01-12 11:03:20|4334.2|4334.2|4334.51|4334.51|4334.51|4334.51|4334.2|4334.2|0
1641985410000|2022-01-12 11:03:30|4334.6|4334.6|4334.72|4334.72|4334.72|4334.72|4334.6|4334.6|0
1641985420000|2022-01-12 11:03:40|4334.67|4334.67|4334.58|4334.58|4334.67|4334.67|4334.58|4334.58|0
1641985430000|2022-01-12 11:03:50|4334.27|4334.27|4334.27|4334.27|4334.27|4334.27|4334.27|4334.27|0
1641985440000|2022-01-12 11:04:00|4334.19|4334.19|4334|4334|4334.19|4334.19|4334|4334|0
1641985460000|2022-01-12 11:04:20|4333.72|4333.72|4333.72|4333.72|4333.72|4333.72|4333.72|4333.72|0
1641985470000|2022-01-12 11:04:30|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|0
1641985480000|2022-01-12 11:04:40|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|0
1641985490000|2022-01-12 11:04:50|4331.7|4331.7|4331.7|4331.7|4331.7|4331.7|4331.7|4331.7|0
1641985500000|2022-01-12 11:05:00|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|0
1641985510000|2022-01-12 11:05:10|4331.79|4331.79|4331.86|4331.86|4331.89|4331.89|4331.61|4331.61|0
1641985520000|2022-01-12 11:05:20|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|0
1641985530000|2022-01-12 11:05:30|4332.29|4332.29|4332.29|4332.29|4332.29|4332.29|4332.29|4332.29|0
1641985550000|2022-01-12 11:05:50|4332.39|4332.39|4332.29|4332.29|4332.39|4332.39|4332.29|4332.29|0
1641985560000|2022-01-12 11:06:00|4332.45|4332.45|4331.05|4331.05|4332.45|4332.45|4330.74|4330.74|0
1641985570000|2022-01-12 11:06:10|4330.89|4330.89|4330.89|4330.89|4330.89|4330.89|4330.89|4330.89|0
1641985580000|2022-01-12 11:06:20|4331.52|4331.52|4331.52|4331.52|4331.52|4331.52|4331.52|4331.52|0
1641985600000|2022-01-12 11:06:40|4331.46|4331.46|4331.3|4331.3|4331.46|4331.46|4331.3|4331.3|0
1641985610000|2022-01-12 11:06:50|4330.68|4330.68|4330.98|4330.98|4330.98|4330.98|4330.68|4330.68|0
1641985650000|2022-01-12 11:07:30|4331.11|4331.11|4331.23|4331.23|4331.23|4331.23|4331.11|4331.11|0
1641985670000|2022-01-12 11:07:50|4330.92|4330.92|4331.03|4331.03|4331.03|4331.03|4330.73|4330.73|0
1641985680000|2022-01-12 11:08:00|4331.12|4331.12|4332.09|4332.09|4332.09|4332.09|4331.12|4331.12|0
1641985700000|2022-01-12 11:08:20|4332.13|4332.13|4332.13|4332.13|4332.13|4332.13|4331.82|4331.82|0
1641985720000|2022-01-12 11:08:40|4332.02|4332.02|4332.11|4332.11|4332.11|4332.11|4332.02|4332.02|0
1641985730000|2022-01-12 11:08:50|4332.02|4332.02|4331.09|4331.09|4332.02|4332.02|4331.09|4331.09|0
1641985740000|2022-01-12 11:09:00|4330.78|4330.78|4330.69|4330.69|4330.78|4330.78|4330.16|4330.16|0
1641985750000|2022-01-12 11:09:10|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|0
1641985760000|2022-01-12 11:09:20|4330.18|4330.18|4328.89|4328.89|4330.18|4330.18|4328.79|4328.79|0
1641985770000|2022-01-12 11:09:30|4328.7|4328.7|4328.49|4328.49|4328.7|4328.7|4328.49|4328.49|0
1641985780000|2022-01-12 11:09:40|4328.4|4328.4|4327.46|4327.46|4328.4|4328.4|4327.46|4327.46|0
1641985800000|2022-01-12 11:10:00|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|0
1641985810000|2022-01-12 11:10:10|4327|4327|4327.24|4327.24|4327.31|4327.31|4327|4327|0
1641985820000|2022-01-12 11:10:20|4327.14|4327.14|4327.05|4327.05|4327.42|4327.42|4327.05|4327.05|0
1641985830000|2022-01-12 11:10:30|4326.92|4326.92|4326.97|4326.97|4326.97|4326.97|4326.92|4326.92|0
1641985840000|2022-01-12 11:10:40|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|0
1641985850000|2022-01-12 11:10:50|4326.11|4326.11|4325.76|4325.76|4326.11|4326.11|4325.72|4325.72|0
1641985860000|2022-01-12 11:11:00|4325.45|4325.45|4325.72|4325.72|4325.72|4325.72|4325.41|4325.41|0
1641985870000|2022-01-12 11:11:10|4325.41|4325.41|4325.41|4325.41|4325.41|4325.41|4325.41|4325.41|0
1641985880000|2022-01-12 11:11:20|4325.72|4325.72|4325.1|4325.1|4325.72|4325.72|4325.1|4325.1|0
1641985890000|2022-01-12 11:11:30|4325.37|4325.37|4325.19|4325.19|4325.37|4325.37|4325.19|4325.19|0
1641985900000|2022-01-12 11:11:40|4325.5|4325.5|4325.63|4325.63|4325.69|4325.69|4325.5|4325.5|0
1641985910000|2022-01-12 11:11:50|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|0
1641985920000|2022-01-12 11:12:00|4324.86|4324.86|4325.31|4325.31|4325.31|4325.31|4324.85|4324.85|0
1641985930000|2022-01-12 11:12:10|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|0
1641985950000|2022-01-12 11:12:30|4324.07|4324.07|4324.01|4324.01|4324.07|4324.07|4323.84|4323.84|0
1641985960000|2022-01-12 11:12:40|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|0
1641985980000|2022-01-12 11:13:00|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|0
1641985990000|2022-01-12 11:13:10|4324.1|4324.1|4324.18|4324.18|4324.18|4324.18|4324.03|4324.03|0
1641986000000|2022-01-12 11:13:20|4324.14|4324.14|4324.14|4324.14|4324.14|4324.14|4324.14|4324.14|0
1641986010000|2022-01-12 11:13:30|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|0
1641986020000|2022-01-12 11:13:40|4324.91|4324.91|4324.14|4324.14|4324.91|4324.91|4324.14|4324.14|0
1641986040000|2022-01-12 11:14:00|4324.04|4324.04|4323.89|4323.89|4324.04|4324.04|4323.89|4323.89|0
1641986050000|2022-01-12 11:14:10|4323.85|4323.85|4323.75|4323.75|4323.85|4323.85|4323.75|4323.75|0
1641986060000|2022-01-12 11:14:20|4323.13|4323.13|4323.04|4323.04|4323.13|4323.13|4323.04|4323.04|0
1641986070000|2022-01-12 11:14:30|4323.13|4323.13|4323.44|4323.44|4323.44|4323.44|4323.13|4323.13|0
1641986080000|2022-01-12 11:14:40|4323.75|4323.75|4323.91|4323.91|4323.91|4323.91|4323.75|4323.75|0
1641986100000|2022-01-12 11:15:00|4323.6|4323.6|4323.91|4323.91|4323.91|4323.91|4323.29|4323.29|0
1641986110000|2022-01-12 11:15:10|4323.82|4323.82|4323.73|4323.73|4323.91|4323.91|4323.73|4323.73|0
1641986120000|2022-01-12 11:15:20|4323.11|4323.11|4322.34|4322.34|4323.11|4323.11|4322.34|4322.34|0
1641986130000|2022-01-12 11:15:30|4322.19|4322.19|4322.03|4322.03|4322.19|4322.19|4322.03|4322.03|0
1641986140000|2022-01-12 11:15:40|4321.41|4321.41|4321.41|4321.41|4321.41|4321.41|4321.41|4321.41|0
1641986150000|2022-01-12 11:15:50|4321.32|4321.32|4321.26|4321.26|4321.32|4321.32|4321.26|4321.26|0
1641986160000|2022-01-12 11:16:00|4321.3|4321.3|4321.61|4321.61|4321.61|4321.61|4320.68|4320.68|0
1641986170000|2022-01-12 11:16:10|4321.3|4321.3|4321.61|4321.61|4321.92|4321.92|4321.3|4321.3|0
1641986190000|2022-01-12 11:16:30|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|0
1641986200000|2022-01-12 11:16:40|4321.74|4321.74|4321.43|4321.43|4321.74|4321.74|4321.43|4321.43|0
1641986210000|2022-01-12 11:16:50|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|0
1641986220000|2022-01-12 11:17:00|4320.73|4320.73|4321.51|4321.51|4321.51|4321.51|4320.73|4320.73|0
1641986230000|2022-01-12 11:17:10|4321.19|4321.19|4320.84|4320.84|4321.19|4321.19|4320.84|4320.84|0
1641986240000|2022-01-12 11:17:20|4320.95|4320.95|4321.95|4321.95|4321.95|4321.95|4320.95|4320.95|0
1641986250000|2022-01-12 11:17:30|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|0
1641986270000|2022-01-12 11:17:50|4322.23|4322.23|4322.32|4322.32|4322.32|4322.32|4322.23|4322.23|0
1641986330000|2022-01-12 11:18:50|4322.23|4322.23|4322.08|4322.08|4322.23|4322.23|4322.08|4322.08|0
1641986340000|2022-01-12 11:19:00|4322.39|4322.39|4321.77|4321.77|4322.39|4322.39|4321.77|4321.77|0
1641986350000|2022-01-12 11:19:10|4321.6|4321.6|4321.34|4321.34|4321.6|4321.6|4321.34|4321.34|0
1641986370000|2022-01-12 11:19:30|4321.46|4321.46|4321.46|4321.46|4321.46|4321.46|4321.46|4321.46|0
1641986380000|2022-01-12 11:19:40|4321.29|4321.29|4321.47|4321.47|4321.47|4321.47|4321.29|4321.29|0
1641986400000|2022-01-12 11:20:00|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|0
1641986410000|2022-01-12 11:20:10|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|0
1641986420000|2022-01-12 11:20:20|4322.56|4322.56|4322.56|4322.56|4322.56|4322.56|4322.56|4322.56|0
1641986440000|2022-01-12 11:20:40|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|0
1641986450000|2022-01-12 11:20:50|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|0
1641986460000|2022-01-12 11:21:00|4323.29|4323.29|4324.1|4324.1|4324.19|4324.19|4323.25|4323.25|0
1641986470000|2022-01-12 11:21:10|4324.14|4324.14|4324.14|4324.14|4324.14|4324.14|4324.14|4324.14|0
1641986510000|2022-01-12 11:21:50|4324.23|4324.23|4323.92|4323.92|4324.23|4324.23|4323.92|4323.92|0
1641986520000|2022-01-12 11:22:00|4324.07|4324.07|4323.92|4323.92|4324.07|4324.07|4323.92|4323.92|0
1641986550000|2022-01-12 11:22:30|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|0
1641986560000|2022-01-12 11:22:40|4324.32|4324.32|4324.23|4324.23|4324.32|4324.32|4324.23|4324.23|0
1641986570000|2022-01-12 11:22:50|4324.85|4324.85|4324.88|4324.88|4324.88|4324.88|4324.85|4324.85|0
1641986590000|2022-01-12 11:23:10|4325.03|4325.03|4325.07|4325.07|4325.07|4325.07|4325.03|4325.03|0
1641986610000|2022-01-12 11:23:30|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|0
1641986640000|2022-01-12 11:24:00|4325.29|4325.29|4325.6|4325.6|4325.6|4325.6|4325.29|4325.29|0
1641986650000|2022-01-12 11:24:10|4325.64|4325.64|4325.38|4325.38|4325.69|4325.69|4325.38|4325.38|0
1641986660000|2022-01-12 11:24:20|4325.69|4325.69|4325.69|4325.69|4325.69|4325.69|4325.69|4325.69|0
1641986670000|2022-01-12 11:24:30|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|0
1641986680000|2022-01-12 11:24:40|4326.31|4326.31|4326.31|4326.31|4326.31|4326.31|4326.31|4326.31|0
1641986690000|2022-01-12 11:24:50|4326.46|4326.46|4326.46|4326.46|4326.46|4326.46|4326.46|4326.46|0
1641986710000|2022-01-12 11:25:10|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|0
1641986740000|2022-01-12 11:25:40|4326.89|4326.89|4326.27|4326.27|4326.89|4326.89|4326.27|4326.27|0
1641986760000|2022-01-12 11:26:00|4325.99|4325.99|4326.18|4326.18|4326.18|4326.18|4325.99|4325.99|0
1641986770000|2022-01-12 11:26:10|4325.99|4325.99|4325.62|4325.62|4325.99|4325.99|4325.62|4325.62|0
1641986780000|2022-01-12 11:26:20|4325.44|4325.44|4325.03|4325.03|4325.44|4325.44|4325.03|4325.03|0
1641986790000|2022-01-12 11:26:30|4324.94|4324.94|4324.66|4324.66|4324.94|4324.94|4324.66|4324.66|0
1641986810000|2022-01-12 11:26:50|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|0
1641986820000|2022-01-12 11:27:00|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|0
1641986840000|2022-01-12 11:27:20|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|0
1641986850000|2022-01-12 11:27:30|4323.97|4323.97|4323.97|4323.97|4323.97|4323.97|4323.97|4323.97|0
1641986870000|2022-01-12 11:27:50|4324.03|4324.03|4324.01|4324.01|4324.03|4324.03|4324.01|4324.01|0
1641986880000|2022-01-12 11:28:00|4324.07|4324.07|4324.01|4324.01|4324.07|4324.07|4324.01|4324.01|0
1641986910000|2022-01-12 11:28:30|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|0
1641986930000|2022-01-12 11:28:50|4324.02|4324.02|4324.11|4324.11|4324.11|4324.11|4324.02|4324.02|0
1641986940000|2022-01-12 11:29:00|4324.27|4324.27|4324.13|4324.13|4324.27|4324.27|4324.13|4324.13|0
1641986950000|2022-01-12 11:29:10|4324.04|4324.04|4323.11|4323.11|4324.04|4324.04|4323.11|4323.11|0
1641987010000|2022-01-12 11:30:10|4323.39|4323.39|4323.2|4323.2|4323.39|4323.39|4323.01|4323.01|0
1641987020000|2022-01-12 11:30:20|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|0
1641987030000|2022-01-12 11:30:30|4322.85|4322.85|4323|4323|4323|4323|4322.85|4322.85|0
1641987040000|2022-01-12 11:30:40|4322.96|4322.96|4322.93|4322.93|4322.96|4322.96|4322.93|4322.93|0
1641987050000|2022-01-12 11:30:50|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|0
1641987070000|2022-01-12 11:31:10|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|0
1641987080000|2022-01-12 11:31:20|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|0
1641987090000|2022-01-12 11:31:30|4322.32|4322.32|4322.29|4322.29|4322.32|4322.32|4322.29|4322.29|0
1641987110000|2022-01-12 11:31:50|4322.39|4322.39|4322.57|4322.57|4322.66|4322.66|4322.39|4322.39|0
1641987140000|2022-01-12 11:32:20|4322.88|4322.88|4322.96|4322.96|4323.04|4323.04|4322.88|4322.88|0
1641987150000|2022-01-12 11:32:30|4323.12|4323.12|4323.74|4323.74|4323.74|4323.74|4323.12|4323.12|0
1641987180000|2022-01-12 11:33:00|4324.36|4324.36|4324.33|4324.33|4324.36|4324.36|4324.33|4324.33|0
1641987210000|2022-01-12 11:33:30|4324.02|4324.02|4323.56|4323.56|4324.02|4324.02|4323.56|4323.56|0
1641987220000|2022-01-12 11:33:40|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|0
1641987240000|2022-01-12 11:34:00|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|0
1641987250000|2022-01-12 11:34:10|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|0
1641987260000|2022-01-12 11:34:20|4323.39|4323.39|4322.46|4322.46|4323.39|4323.39|4322.46|4322.46|0
1641987270000|2022-01-12 11:34:30|4322.61|4322.61|4322.4|4322.4|4322.71|4322.71|4322.4|4322.4|0
1641987280000|2022-01-12 11:34:40|4322.49|4322.49|4322.67|4322.67|4322.67|4322.67|4322.49|4322.49|0
1641987300000|2022-01-12 11:35:00|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1641987310000|2022-01-12 11:35:10|4322.57|4322.57|4322.48|4322.48|4322.57|4322.57|4322.48|4322.48|0
1641987320000|2022-01-12 11:35:20|4322.3|4322.3|4322.2|4322.2|4322.3|4322.3|4322.2|4322.2|0
1641987350000|2022-01-12 11:35:50|4321.89|4321.89|4322.23|4322.23|4322.23|4322.23|4321.89|4321.89|0
1641987380000|2022-01-12 11:36:20|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|0
1641987410000|2022-01-12 11:36:50|4321.61|4321.61|4321.09|4321.09|4321.61|4321.61|4320.99|4320.99|0
1641987420000|2022-01-12 11:37:00|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|0
1641987430000|2022-01-12 11:37:10|4320.79|4320.79|4320.85|4320.85|4320.85|4320.85|4320.79|4320.79|0
1641987460000|2022-01-12 11:37:40|4320.8|4320.8|4320.82|4320.82|4320.82|4320.82|4320.8|4320.8|0
1641987480000|2022-01-12 11:38:00|4320.74|4320.74|4320.62|4320.62|4320.74|4320.74|4320.62|4320.62|0
1641987490000|2022-01-12 11:38:10|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|0
1641987500000|2022-01-12 11:38:20|4321.42|4321.42|4321.33|4321.33|4321.42|4321.42|4321.33|4321.33|0
1641987510000|2022-01-12 11:38:30|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|0
1641987520000|2022-01-12 11:38:40|4321.29|4321.29|4321.59|4321.59|4321.59|4321.59|4321.29|4321.29|0
1641987530000|2022-01-12 11:38:50|4321.41|4321.41|4321.41|4321.41|4321.41|4321.41|4321.41|4321.41|0
1641987540000|2022-01-12 11:39:00|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|0
1641987550000|2022-01-12 11:39:10|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|0
1641987570000|2022-01-12 11:39:30|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|0
1641987580000|2022-01-12 11:39:40|4321.88|4321.88|4321.97|4321.97|4321.97|4321.97|4321.88|4321.88|0
1641987590000|2022-01-12 11:39:50|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1641987620000|2022-01-12 11:40:20|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|0
1641987630000|2022-01-12 11:40:30|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|0
1641987660000|2022-01-12 11:41:00|4321.49|4321.49|4321.34|4321.34|4321.49|4321.49|4321.34|4321.34|0
1641987670000|2022-01-12 11:41:10|4321.38|4321.38|4321.38|4321.38|4321.38|4321.38|4321.38|4321.38|0
1641987690000|2022-01-12 11:41:30|4321.48|4321.48|4321.5|4321.5|4321.5|4321.5|4321.48|4321.48|0
1641987710000|2022-01-12 11:41:50|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|0
1641987730000|2022-01-12 11:42:10|4321.54|4321.54|4321.51|4321.51|4321.54|4321.54|4321.51|4321.51|0
1641987750000|2022-01-12 11:42:30|4321.42|4321.42|4321.36|4321.36|4321.51|4321.51|4321.36|4321.36|0
1641987760000|2022-01-12 11:42:40|4321.18|4321.18|4321.09|4321.09|4321.18|4321.18|4321.09|4321.09|0
1641987780000|2022-01-12 11:43:00|4320.78|4320.78|4320.78|4320.78|4320.78|4320.78|4320.78|4320.78|0
1641987790000|2022-01-12 11:43:10|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|0
1641987800000|2022-01-12 11:43:20|4320.78|4320.78|4320.78|4320.78|4320.78|4320.78|4320.78|4320.78|0
1641987810000|2022-01-12 11:43:30|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|0
1641987820000|2022-01-12 11:43:40|4320.91|4320.91|4320.91|4320.91|4321|4321|4320.91|4320.91|0
1641987850000|2022-01-12 11:44:10|4321.22|4321.22|4321.17|4321.17|4321.22|4321.22|4321.17|4321.17|0
1641987860000|2022-01-12 11:44:20|4321.1|4321.1|4321.1|4321.1|4321.1|4321.1|4321.1|4321.1|0
1641987870000|2022-01-12 11:44:30|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|0
1641987880000|2022-01-12 11:44:40|4320.32|4320.32|4320.32|4320.32|4320.32|4320.32|4320.32|4320.32|0
1641987890000|2022-01-12 11:44:50|4320.28|4320.28|4320.28|4320.28|4320.28|4320.28|4320.28|4320.28|0
1641987900000|2022-01-12 11:45:00|4320.13|4320.13|4319.97|4319.97|4320.13|4320.13|4319.97|4319.97|0
1641987930000|2022-01-12 11:45:30|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|0
1641987940000|2022-01-12 11:45:40|4319.72|4319.72|4319.75|4319.75|4319.75|4319.75|4319.72|4319.72|0
1641987960000|2022-01-12 11:46:00|4319.84|4319.84|4319.75|4319.75|4319.84|4319.84|4319.75|4319.75|0
1641987970000|2022-01-12 11:46:10|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|0
1641987980000|2022-01-12 11:46:20|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|0
1641988000000|2022-01-12 11:46:40|4320.52|4320.52|4321.36|4321.36|4321.36|4321.36|4320.52|4320.52|0
1641988010000|2022-01-12 11:46:50|4321.4|4321.4|4321.22|4321.22|4321.4|4321.4|4321.22|4321.22|0
1641988020000|2022-01-12 11:47:00|4321.24|4321.24|4321.65|4321.65|4321.65|4321.65|4321.24|4321.24|0
1641988030000|2022-01-12 11:47:10|4321.92|4321.92|4322.02|4322.02|4322.2|4322.2|4321.92|4321.92|0
1641988070000|2022-01-12 11:47:50|4321.98|4321.98|4321.51|4321.51|4321.98|4321.98|4321.35|4321.35|0
1641988090000|2022-01-12 11:48:10|4321.69|4321.69|4322.63|4322.63|4322.63|4322.63|4321.69|4321.69|0
1641988110000|2022-01-12 11:48:30|4322.81|4322.81|4322.53|4322.53|4322.81|4322.81|4322.53|4322.53|0
1641988120000|2022-01-12 11:48:40|4322.35|4322.35|4321.98|4321.98|4322.35|4322.35|4321.98|4321.98|0
1641988130000|2022-01-12 11:48:50|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|0
1641988140000|2022-01-12 11:49:00|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|0
1641988150000|2022-01-12 11:49:10|4321.71|4321.71|4320.36|4320.36|4321.71|4321.71|4320.36|4320.36|0
1641988160000|2022-01-12 11:49:20|4321.6|4321.6|4322.14|4322.14|4322.14|4322.14|4321.6|4321.6|0
1641988170000|2022-01-12 11:49:30|4322.2|4322.2|4322.2|4322.2|4322.2|4322.2|4322.2|4322.2|0
1641988180000|2022-01-12 11:49:40|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|0
1641988200000|2022-01-12 11:50:00|4321.98|4321.98|4321.79|4321.79|4321.98|4321.98|4321.79|4321.79|0
1641988240000|2022-01-12 11:50:40|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|0
1641988260000|2022-01-12 11:51:00|4321.96|4321.96|4321.86|4321.86|4321.96|4321.96|4321.86|4321.86|0
1641988270000|2022-01-12 11:51:10|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|0
1641988290000|2022-01-12 11:51:30|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|0
1641988310000|2022-01-12 11:51:50|4320.93|4320.93|4320.93|4320.93|4320.93|4320.93|4320.93|4320.93|0
1641988380000|2022-01-12 11:53:00|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|0
1641988400000|2022-01-12 11:53:20|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|0
1641988410000|2022-01-12 11:53:30|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|0
1641988420000|2022-01-12 11:53:40|4321.18|4321.18|4319.85|4319.85|4321.18|4321.18|4319.85|4319.85|0
1641988430000|2022-01-12 11:53:50|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|0
1641988460000|2022-01-12 11:54:20|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|0
1641988470000|2022-01-12 11:54:30|4319.95|4319.95|4319.02|4319.02|4319.95|4319.95|4319.02|4319.02|0
1641988490000|2022-01-12 11:54:50|4318.8|4318.8|4318.74|4318.74|4318.8|4318.8|4318.74|4318.74|0
1641988500000|2022-01-12 11:55:00|4318.5|4318.5|4318.19|4318.19|4318.5|4318.5|4318.19|4318.19|0
1641988510000|2022-01-12 11:55:10|4318.1|4318.1|4317.79|4317.79|4318.1|4318.1|4317.79|4317.79|0
1641988540000|2022-01-12 11:55:40|4317.48|4317.48|4317.48|4317.48|4317.48|4317.48|4317.48|4317.48|0
1641988550000|2022-01-12 11:55:50|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|0
1641988570000|2022-01-12 11:56:10|4317.64|4317.64|4317.84|4317.84|4317.84|4317.84|4317.53|4317.53|0
1641988580000|2022-01-12 11:56:20|4317.69|4317.69|4317.2|4317.2|4317.69|4317.69|4317.2|4317.2|0
1641988590000|2022-01-12 11:56:30|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|0
1641988600000|2022-01-12 11:56:40|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|0
1641988620000|2022-01-12 11:57:00|4317.97|4317.97|4317.97|4317.97|4317.97|4317.97|4317.97|4317.97|0
1641988640000|2022-01-12 11:57:20|4318.9|4318.9|4318.81|4318.81|4318.9|4318.9|4318.81|4318.81|0
1641988650000|2022-01-12 11:57:30|4318.19|4318.19|4317.72|4317.72|4318.19|4318.19|4317.72|4317.72|0
1641988660000|2022-01-12 11:57:40|4317.55|4317.55|4317.55|4317.55|4317.55|4317.55|4317.55|4317.55|0
1641988670000|2022-01-12 11:57:50|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|0
1641988690000|2022-01-12 11:58:10|4316.93|4316.93|4317.55|4317.55|4317.55|4317.55|4316.93|4316.93|0
1641988720000|2022-01-12 11:58:40|4317.64|4317.64|4316.86|4316.86|4317.64|4317.64|4316.86|4316.86|0
1641988730000|2022-01-12 11:58:50|4316.55|4316.55|4316.28|4316.28|4316.55|4316.55|4316.24|4316.24|0
1641988750000|2022-01-12 11:59:10|4316.19|4316.19|4316.05|4316.05|4316.19|4316.19|4316.05|4316.05|0
1641988760000|2022-01-12 11:59:20|4316.36|4316.36|4315.96|4315.96|4316.58|4316.58|4315.96|4315.96|0
1641988770000|2022-01-12 11:59:30|4315.65|4315.65|4315.06|4315.06|4316.27|4316.27|4314.87|4314.87|0
1641988780000|2022-01-12 11:59:40|4315.45|4315.45|4315.55|4315.55|4315.86|4315.86|4315.45|4315.45|0
1641988790000|2022-01-12 11:59:50|4314.92|4314.92|4314.25|4314.25|4314.92|4314.92|4314.25|4314.25|0
1641988800000|2022-01-12 12:00:00|4314.16|4314.16|4314.15|4314.15|4314.46|4314.46|4314.15|4314.15|0
1641988810000|2022-01-12 12:00:10|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|0
1641988840000|2022-01-12 12:00:40|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|0
1641988850000|2022-01-12 12:00:50|4314.11|4314.11|4313.99|4313.99|4314.11|4314.11|4313.99|4313.99|0
1641988860000|2022-01-12 12:01:00|4313.53|4313.53|4312.6|4312.6|4313.53|4313.53|4312.6|4312.6|0
1641988870000|2022-01-12 12:01:10|4312.72|4312.72|4313.03|4313.03|4313.03|4313.03|4312.72|4312.72|0
1641988890000|2022-01-12 12:01:30|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|0
1641988900000|2022-01-12 12:01:40|4313.44|4313.44|4313.42|4313.42|4313.44|4313.44|4313.42|4313.42|0
1641988910000|2022-01-12 12:01:50|4313.51|4313.51|4313.6|4313.6|4313.6|4313.6|4313.51|4313.51|0
1641988920000|2022-01-12 12:02:00|4314.38|4314.38|4315.25|4315.25|4315.25|4315.25|4314.22|4314.22|0
1641988930000|2022-01-12 12:02:10|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|0
1641988950000|2022-01-12 12:02:30|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|0
1641988970000|2022-01-12 12:02:50|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|0
1641988980000|2022-01-12 12:03:00|4315.4|4315.4|4314.63|4314.63|4315.4|4315.4|4314.63|4314.63|0
1641988990000|2022-01-12 12:03:10|4314.45|4314.45|4314.26|4314.26|4314.45|4314.45|4314.26|4314.26|0
1641989010000|2022-01-12 12:03:30|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|0
1641989020000|2022-01-12 12:03:40|4314.48|4314.48|4314.79|4314.79|4314.79|4314.79|4314.48|4314.48|0
1641989030000|2022-01-12 12:03:50|4314.95|4314.95|4315.13|4315.13|4315.13|4315.13|4314.95|4314.95|0
1641989040000|2022-01-12 12:04:00|4315.23|4315.23|4315.23|4315.23|4315.23|4315.23|4315.23|4315.23|0
1641989050000|2022-01-12 12:04:10|4315.54|4315.54|4315.85|4315.85|4315.85|4315.85|4315.54|4315.54|0
1641989060000|2022-01-12 12:04:20|4315.82|4315.82|4315.82|4315.82|4315.82|4315.82|4315.82|4315.82|0
1641989070000|2022-01-12 12:04:30|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|0
1641989090000|2022-01-12 12:04:50|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|0
1641989100000|2022-01-12 12:05:00|4315.91|4315.91|4316.22|4316.22|4316.22|4316.22|4315.91|4315.91|0
1641989120000|2022-01-12 12:05:20|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|0
1641989130000|2022-01-12 12:05:30|4316.92|4316.92|4316.46|4316.46|4316.92|4316.92|4316.46|4316.46|0
1641989140000|2022-01-12 12:05:40|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|0
1641989150000|2022-01-12 12:05:50|4316.26|4316.26|4316.26|4316.26|4316.26|4316.26|4316.26|4316.26|0
1641989170000|2022-01-12 12:06:10|4315.64|4315.64|4315.64|4315.64|4315.64|4315.64|4315.33|4315.33|0
1641989210000|2022-01-12 12:06:50|4315.49|4315.49|4315.49|4315.49|4315.49|4315.49|4315.49|4315.49|0
1641989220000|2022-01-12 12:07:00|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|0
1641989230000|2022-01-12 12:07:10|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|0
1641989250000|2022-01-12 12:07:30|4315.03|4315.03|4315.01|4315.01|4315.03|4315.03|4315.01|4315.01|0
1641989260000|2022-01-12 12:07:40|4314.83|4314.83|4315.14|4315.14|4315.14|4315.14|4314.83|4314.83|0
1641989270000|2022-01-12 12:07:50|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|0
1641989280000|2022-01-12 12:08:00|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|0
1641989290000|2022-01-12 12:08:10|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|0
1641989300000|2022-01-12 12:08:20|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|0
1641989390000|2022-01-12 12:09:50|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|0
1641989400000|2022-01-12 12:10:00|4313.49|4313.49|4313.27|4313.27|4313.59|4313.59|4313.27|4313.27|0
1641989410000|2022-01-12 12:10:10|4312.98|4312.98|4313.29|4313.29|4313.29|4313.29|4312.98|4312.98|0
1641989450000|2022-01-12 12:10:50|4313.57|4313.57|4312.76|4312.76|4313.57|4313.57|4312.76|4312.76|0
1641989460000|2022-01-12 12:11:00|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|0
1641989470000|2022-01-12 12:11:10|4312.44|4312.44|4312.65|4312.65|4312.65|4312.65|4312.44|4312.44|0
1641989480000|2022-01-12 12:11:20|4312.88|4312.88|4313.37|4313.37|4313.37|4313.37|4312.88|4312.88|0
1641989510000|2022-01-12 12:11:50|4313.42|4313.42|4313.71|4313.71|4313.71|4313.71|4313.4|4313.4|0
1641989520000|2022-01-12 12:12:00|4314.02|4314.02|4314.05|4314.05|4314.05|4314.05|4313.9|4313.9|0
1641989570000|2022-01-12 12:12:50|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|0
1641989580000|2022-01-12 12:13:00|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|0
1641989590000|2022-01-12 12:13:10|4314.3|4314.3|4313.06|4313.06|4314.3|4314.3|4313.06|4313.06|0
1641989600000|2022-01-12 12:13:20|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|0
1641989610000|2022-01-12 12:13:30|4312.75|4312.75|4312.92|4312.92|4312.92|4312.92|4312.75|4312.75|0
1641989620000|2022-01-12 12:13:40|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|0
1641989630000|2022-01-12 12:13:50|4312.94|4312.94|4312.94|4312.94|4312.94|4312.94|4312.94|4312.94|0
1641989640000|2022-01-12 12:14:00|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|0
1641989750000|2022-01-12 12:15:50|4313.25|4313.25|4313.25|4313.25|4313.25|4313.25|4313.25|4313.25|0
1641989770000|2022-01-12 12:16:10|4312.94|4312.94|4313.1|4313.1|4313.1|4313.1|4312.94|4312.94|0
1641989780000|2022-01-12 12:16:20|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|0
1641989790000|2022-01-12 12:16:30|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|0
1641989800000|2022-01-12 12:16:40|4313.72|4313.72|4313.79|4313.79|4313.79|4313.79|4313.72|4313.72|0
1641989820000|2022-01-12 12:17:00|4314.41|4314.41|4314.37|4314.37|4314.41|4314.41|4314.37|4314.37|0
1641989830000|2022-01-12 12:17:10|4314.46|4314.46|4314.32|4314.32|4314.46|4314.46|4314.32|4314.32|0
1641989840000|2022-01-12 12:17:20|4314.3|4314.3|4313.99|4313.99|4314.3|4314.3|4313.99|4313.99|0
1641989850000|2022-01-12 12:17:30|4314.14|4314.14|4314.3|4314.3|4314.3|4314.3|4314.14|4314.14|0
1641989860000|2022-01-12 12:17:40|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|0
1641989870000|2022-01-12 12:17:50|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|0
1641989880000|2022-01-12 12:18:00|4314.64|4314.64|4314.95|4314.95|4314.95|4314.95|4314.64|4314.64|0
1641989890000|2022-01-12 12:18:10|4315.26|4315.26|4315.71|4315.71|4315.71|4315.71|4315.26|4315.26|0
1641989950000|2022-01-12 12:19:10|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|0
1641989990000|2022-01-12 12:19:50|4314.93|4314.93|4314.69|4314.69|4314.93|4314.93|4314.69|4314.69|0
1641990000000|2022-01-12 12:20:00|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|0
1641990010000|2022-01-12 12:20:10|4314.28|4314.28|4313.79|4313.79|4314.28|4314.28|4313.79|4313.79|0
1641990020000|2022-01-12 12:20:20|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|0
1641990040000|2022-01-12 12:20:40|4313.64|4313.64|4312.09|4312.09|4313.64|4313.64|4312.09|4312.09|0
1641990060000|2022-01-12 12:21:00|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|0
1641990070000|2022-01-12 12:21:10|4311.93|4311.93|4311.62|4311.62|4311.93|4311.93|4311.62|4311.62|0
1641990090000|2022-01-12 12:21:30|4311|4311|4311|4311|4311|4311|4311|4311|0
1641990110000|2022-01-12 12:21:50|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|0
1641990130000|2022-01-12 12:22:10|4311|4311|4311|4311|4311|4311|4311|4311|0
1641990140000|2022-01-12 12:22:20|4310.72|4310.72|4310.68|4310.68|4310.72|4310.72|4310.68|4310.68|0
1641990150000|2022-01-12 12:22:30|4310.59|4310.59|4310.37|4310.37|4310.68|4310.68|4310.37|4310.37|0
1641990170000|2022-01-12 12:22:50|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|0
1641990180000|2022-01-12 12:23:00|4310.52|4310.52|4310.06|4310.06|4310.52|4310.52|4310.06|4310.06|0
1641990200000|2022-01-12 12:23:20|4309.44|4309.44|4309.13|4309.13|4309.44|4309.44|4309.13|4309.13|0
1641990210000|2022-01-12 12:23:30|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|0
1641990220000|2022-01-12 12:23:40|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|0
1641990230000|2022-01-12 12:23:50|4309|4309|4308.91|4308.91|4309|4309|4308.6|4308.6|0
1641990240000|2022-01-12 12:24:00|4309.22|4309.22|4309.16|4309.16|4309.22|4309.22|4309.16|4309.16|0
1641990260000|2022-01-12 12:24:20|4309.32|4309.32|4309.54|4309.54|4309.54|4309.54|4309.32|4309.32|0
1641990270000|2022-01-12 12:24:30|4310.17|4310.17|4310.47|4310.47|4310.47|4310.47|4310.17|4310.17|0
1641990280000|2022-01-12 12:24:40|4310.38|4310.38|4310.69|4310.69|4310.69|4310.69|4310.38|4310.38|0
1641990290000|2022-01-12 12:24:50|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1641990300000|2022-01-12 12:25:00|4311.16|4311.16|4311.12|4311.12|4311.16|4311.16|4311|4311|0
1641990310000|2022-01-12 12:25:10|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|0
1641990340000|2022-01-12 12:25:40|4311.39|4311.39|4311.43|4311.43|4311.43|4311.43|4311.39|4311.39|0
1641990360000|2022-01-12 12:26:00|4310.66|4310.66|4310.03|4310.03|4310.66|4310.66|4310.03|4310.03|0
1641990370000|2022-01-12 12:26:10|4309.88|4309.88|4309.88|4309.88|4309.88|4309.88|4309.88|4309.88|0
1641990390000|2022-01-12 12:26:30|4310.19|4310.19|4310.55|4310.55|4310.55|4310.55|4310.19|4310.19|0
1641990410000|2022-01-12 12:26:50|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|0
1641990420000|2022-01-12 12:27:00|4310.28|4310.28|4310.16|4310.16|4310.28|4310.28|4310.16|4310.16|0
1641990430000|2022-01-12 12:27:10|4310.13|4310.13|4309.98|4309.98|4310.13|4310.13|4309.98|4309.98|0
1641990470000|2022-01-12 12:27:50|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|0
1641990480000|2022-01-12 12:28:00|4309.71|4309.71|4310|4310|4310.02|4310.02|4309.71|4309.71|0
1641990510000|2022-01-12 12:28:30|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|0
1641990530000|2022-01-12 12:28:50|4310.62|4310.62|4310.53|4310.53|4310.62|4310.62|4310.53|4310.53|0
1641990540000|2022-01-12 12:29:00|4310.84|4310.84|4310.53|4310.53|4310.84|4310.84|4310.53|4310.53|0
1641990550000|2022-01-12 12:29:10|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|0
1641990570000|2022-01-12 12:29:30|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|0
1641990580000|2022-01-12 12:29:40|4310.3|4310.3|4310.12|4310.12|4310.3|4310.3|4310.12|4310.12|0
1641990590000|2022-01-12 12:29:50|4310.03|4310.03|4310.12|4310.12|4310.12|4310.12|4310.03|4310.03|0
1641990600000|2022-01-12 12:30:00|4310.21|4310.21|4310.12|4310.12|4310.21|4310.21|4310.12|4310.12|0
1641990660000|2022-01-12 12:31:00|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|0
1641990670000|2022-01-12 12:31:10|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|0
1641990680000|2022-01-12 12:31:20|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|0
1641990690000|2022-01-12 12:31:30|4310.36|4310.36|4310.36|4310.36|4310.51|4310.51|4310.36|4310.36|0
1641990700000|2022-01-12 12:31:40|4310.26|4310.26|4310.08|4310.08|4310.32|4310.32|4310.08|4310.08|0
1641990720000|2022-01-12 12:32:00|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|0
1641990730000|2022-01-12 12:32:10|4309.93|4309.93|4310.24|4310.24|4310.24|4310.24|4309.93|4309.93|0
1641990740000|2022-01-12 12:32:20|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|0
1641990760000|2022-01-12 12:32:40|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|0
1641990770000|2022-01-12 12:32:50|4310.08|4310.08|4310.26|4310.26|4310.26|4310.26|4310.08|4310.08|0
1641990780000|2022-01-12 12:33:00|4310.88|4310.88|4310.88|4310.88|4310.88|4310.88|4310.88|4310.88|0
1641990790000|2022-01-12 12:33:10|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|0
1641990800000|2022-01-12 12:33:20|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|0
1641990810000|2022-01-12 12:33:30|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|0
1641990820000|2022-01-12 12:33:40|4310.26|4310.26|4310.32|4310.32|4310.32|4310.32|4310.26|4310.26|0
1641990840000|2022-01-12 12:34:00|4310.41|4310.41|4310.15|4310.15|4310.46|4310.46|4310.15|4310.15|0
1641990870000|2022-01-12 12:34:30|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|0
1641990880000|2022-01-12 12:34:40|4310.25|4310.25|4310.13|4310.13|4310.25|4310.25|4310.13|4310.13|0
1641990910000|2022-01-12 12:35:10|4309.98|4309.98|4308.33|4308.33|4309.98|4309.98|4308.28|4308.28|0
1641990930000|2022-01-12 12:35:30|4308.79|4308.79|4308.94|4308.94|4309.1|4309.1|4308.79|4308.79|0
1641990980000|2022-01-12 12:36:20|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|0
1641990990000|2022-01-12 12:36:30|4308.32|4308.32|4308.64|4308.64|4308.64|4308.64|4308.27|4308.27|0
1641991000000|2022-01-12 12:36:40|4308.02|4308.02|4308.18|4308.18|4308.33|4308.33|4308.02|4308.02|0
1641991020000|2022-01-12 12:37:00|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|0
1641991030000|2022-01-12 12:37:10|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|0
1641991050000|2022-01-12 12:37:30|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|0
1641991060000|2022-01-12 12:37:40|4309.42|4309.42|4309.36|4309.36|4309.42|4309.42|4309.36|4309.36|0
1641991070000|2022-01-12 12:37:50|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|0
1641991080000|2022-01-12 12:38:00|4309.36|4309.36|4309.36|4309.36|4309.36|4309.36|4309.36|4309.36|0
1641991090000|2022-01-12 12:38:10|4309.58|4309.58|4309.67|4309.67|4309.67|4309.67|4309.58|4309.58|0
1641991130000|2022-01-12 12:38:50|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|0
1641991170000|2022-01-12 12:39:30|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|0
1641991180000|2022-01-12 12:39:40|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|0
1641991210000|2022-01-12 12:40:10|4310.51|4310.51|4309.58|4309.58|4310.51|4310.51|4309.58|4309.58|0
1641991220000|2022-01-12 12:40:20|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|0
1641991230000|2022-01-12 12:40:30|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|0
1641991250000|2022-01-12 12:40:50|4309.77|4309.77|4309.77|4309.77|4309.77|4309.77|4309.77|4309.77|0
1641991270000|2022-01-12 12:41:10|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|0
1641991290000|2022-01-12 12:41:30|4310.02|4310.02|4308.71|4308.71|4310.02|4310.02|4308.62|4308.62|0
1641991300000|2022-01-12 12:41:40|4309.03|4309.03|4308.67|4308.67|4309.03|4309.03|4308.67|4308.67|0
1641991320000|2022-01-12 12:42:00|4308.98|4308.98|4308.98|4308.98|4308.98|4308.98|4308.98|4308.98|0
1641991340000|2022-01-12 12:42:20|4309.29|4309.29|4309.76|4309.76|4309.76|4309.76|4309.29|4309.29|0
1641991380000|2022-01-12 12:43:00|4309.66|4309.66|4309.57|4309.57|4309.88|4309.88|4309.57|4309.57|0
1641991390000|2022-01-12 12:43:10|4308.64|4308.64|4308.95|4308.95|4308.95|4308.95|4308.64|4308.64|0
1641991400000|2022-01-12 12:43:20|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|0
1641991410000|2022-01-12 12:43:30|4308.98|4308.98|4308.52|4308.52|4308.98|4308.98|4308.52|4308.52|0
1641991420000|2022-01-12 12:43:40|4308.37|4308.37|4308.05|4308.05|4308.37|4308.37|4308.05|4308.05|0
1641991440000|2022-01-12 12:44:00|4308.29|4308.29|4308.6|4308.6|4308.6|4308.6|4307.98|4307.98|0
1641991450000|2022-01-12 12:44:10|4307.36|4307.36|4308.14|4308.14|4308.14|4308.14|4307.36|4307.36|0
1641991470000|2022-01-12 12:44:30|4308.26|4308.26|4307.98|4307.98|4308.26|4308.26|4307.98|4307.98|0
1641991480000|2022-01-12 12:44:40|4307.67|4307.67|4307.75|4307.75|4307.75|4307.75|4307.67|4307.67|0
1641991490000|2022-01-12 12:44:50|4307.85|4307.85|4307.56|4307.56|4307.94|4307.94|4307.47|4307.47|0
1641991500000|2022-01-12 12:45:00|4307.6|4307.6|4307.87|4307.87|4307.87|4307.87|4307.56|4307.56|0
1641991510000|2022-01-12 12:45:10|4307.89|4307.89|4307.85|4307.85|4307.89|4307.89|4307.54|4307.54|0
1641991520000|2022-01-12 12:45:20|4308.47|4308.47|4308.94|4308.94|4308.94|4308.94|4308.47|4308.47|0
1641991530000|2022-01-12 12:45:30|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|0
1641991540000|2022-01-12 12:45:40|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|0
1641991550000|2022-01-12 12:45:50|4308.89|4308.89|4308.8|4308.8|4308.89|4308.89|4308.8|4308.8|0
1641991560000|2022-01-12 12:46:00|4308.49|4308.49|4308.02|4308.02|4308.49|4308.49|4308.02|4308.02|0
1641991570000|2022-01-12 12:46:10|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1641991580000|2022-01-12 12:46:20|4307.31|4307.31|4307.62|4307.62|4307.62|4307.62|4307.31|4307.31|0
1641991590000|2022-01-12 12:46:30|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1641991600000|2022-01-12 12:46:40|4307.95|4307.95|4307.98|4307.98|4307.98|4307.98|4307.95|4307.95|0
1641991610000|2022-01-12 12:46:50|4307.67|4307.67|4307.67|4307.67|4307.67|4307.67|4307.67|4307.67|0
1641991620000|2022-01-12 12:47:00|4307.72|4307.72|4307.56|4307.56|4307.72|4307.72|4307.56|4307.56|0
1641991680000|2022-01-12 12:48:00|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|0
1641991720000|2022-01-12 12:48:40|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|0
1641991730000|2022-01-12 12:48:50|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|0
1641991740000|2022-01-12 12:49:00|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|0
1641991750000|2022-01-12 12:49:10|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|0
1641991760000|2022-01-12 12:49:20|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|0
1641991780000|2022-01-12 12:49:40|4309.11|4309.11|4309.35|4309.35|4309.35|4309.35|4309.11|4309.11|0
1641991810000|2022-01-12 12:50:10|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|0
1641991820000|2022-01-12 12:50:20|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|0
1641991850000|2022-01-12 12:50:50|4308.53|4308.53|4308.81|4308.81|4308.9|4308.9|4308.53|4308.53|0
1641991870000|2022-01-12 12:51:10|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|0
1641991900000|2022-01-12 12:51:40|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|0
1641991930000|2022-01-12 12:52:10|4308.45|4308.45|4308.29|4308.29|4308.45|4308.45|4308.29|4308.29|0
1641991940000|2022-01-12 12:52:20|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|0
1641991950000|2022-01-12 12:52:30|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|0
1641991990000|2022-01-12 12:53:10|4307.83|4307.83|4307.68|4307.68|4307.83|4307.83|4307.68|4307.68|0
1641992010000|2022-01-12 12:53:30|4308.33|4308.33|4308.37|4308.37|4308.37|4308.37|4308.33|4308.33|0
1641992060000|2022-01-12 12:54:20|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|0
1641992110000|2022-01-12 12:55:10|4309.24|4309.24|4309.24|4309.24|4309.24|4309.24|4309.24|4309.24|0
1641992130000|2022-01-12 12:55:30|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|0
1641992140000|2022-01-12 12:55:40|4309.15|4309.15|4309.09|4309.09|4309.15|4309.15|4309.06|4309.06|0
1641992150000|2022-01-12 12:55:50|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|0
1641992160000|2022-01-12 12:56:00|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|0
1641992170000|2022-01-12 12:56:10|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|0
1641992200000|2022-01-12 12:56:40|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|0
1641992210000|2022-01-12 12:56:50|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|0
1641992250000|2022-01-12 12:57:30|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|0
1641992260000|2022-01-12 12:57:40|4308.35|4308.35|4308.45|4308.45|4308.45|4308.45|4308.29|4308.29|0
1641992300000|2022-01-12 12:58:20|4308.35|4308.35|4308.26|4308.26|4308.35|4308.35|4308.26|4308.26|0
1641992310000|2022-01-12 12:58:30|4308.42|4308.42|4308.46|4308.46|4308.46|4308.46|4308.42|4308.42|0
1641992330000|2022-01-12 12:58:50|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|0
1641992340000|2022-01-12 12:59:00|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|0
1641992350000|2022-01-12 12:59:10|4309.27|4309.27|4309.27|4309.27|4309.27|4309.27|4309.27|4309.27|0
1641992380000|2022-01-12 12:59:40|4308.96|4308.96|4308.65|4308.65|4308.96|4308.96|4308.65|4308.65|0
1641992400000|2022-01-12 13:00:00|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|0
1641992420000|2022-01-12 13:00:20|4308.72|4308.72|4308.72|4308.72|4308.81|4308.81|4308.72|4308.72|0
1641992430000|2022-01-12 13:00:30|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|0
1641992460000|2022-01-12 13:01:00|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|0
1641992470000|2022-01-12 13:01:10|4309.34|4309.34|4309.34|4309.34|4309.34|4309.34|4309.34|4309.34|0
1641992500000|2022-01-12 13:01:40|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|0
1641992510000|2022-01-12 13:01:50|4309.43|4309.43|4309.34|4309.34|4309.43|4309.43|4309.34|4309.34|0
1641992520000|2022-01-12 13:02:00|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|0
1641992530000|2022-01-12 13:02:10|4309.12|4309.12|4309.08|4309.08|4309.12|4309.12|4309.05|4309.05|0
1641992570000|2022-01-12 13:02:50|4308.96|4308.96|4308.74|4308.74|4309.05|4309.05|4308.74|4308.74|0
1641992580000|2022-01-12 13:03:00|4308.89|4308.89|4308.55|4308.55|4308.89|4308.89|4308.55|4308.55|0
1641992590000|2022-01-12 13:03:10|4307.62|4307.62|4307.93|4307.93|4308.86|4308.86|4307.62|4307.62|0
1641992600000|2022-01-12 13:03:20|4307.87|4307.87|4307.56|4307.56|4307.87|4307.87|4307.56|4307.56|0
1641992610000|2022-01-12 13:03:30|4307.87|4307.87|4307.56|4307.56|4307.87|4307.87|4307.56|4307.56|0
1641992630000|2022-01-12 13:03:50|4307.87|4307.87|4308.33|4308.33|4308.33|4308.33|4307.87|4307.87|0
1641992680000|2022-01-12 13:04:40|4308.42|4308.42|4309.04|4309.04|4309.04|4309.04|4308.42|4308.42|0
1641992700000|2022-01-12 13:05:00|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|0
1641992710000|2022-01-12 13:05:10|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|0
1641992730000|2022-01-12 13:05:30|4309.08|4309.08|4309.04|4309.04|4309.08|4309.08|4309.04|4309.04|0
1641992750000|2022-01-12 13:05:50|4308.73|4308.73|4308.42|4308.42|4308.73|4308.73|4308.42|4308.42|0
1641992760000|2022-01-12 13:06:00|4308.59|4308.59|4308.86|4308.86|4308.86|4308.86|4308.59|4308.59|0
1641992790000|2022-01-12 13:06:30|4308.55|4308.55|4308.24|4308.24|4308.55|4308.55|4308.24|4308.24|0
1641992800000|2022-01-12 13:06:40|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|0
1641992810000|2022-01-12 13:06:50|4308.12|4308.12|4308.03|4308.03|4308.12|4308.12|4308.03|4308.03|0
1641992820000|2022-01-12 13:07:00|4307.72|4307.72|4307.54|4307.54|4308.19|4308.19|4307.54|4307.54|0
1641992840000|2022-01-12 13:07:20|4307.44|4307.44|4307.76|4307.76|4307.76|4307.76|4307.44|4307.44|0
1641992850000|2022-01-12 13:07:30|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|0
1641992880000|2022-01-12 13:08:00|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|0
1641992900000|2022-01-12 13:08:20|4307.46|4307.46|4307.78|4307.78|4307.78|4307.78|4307.46|4307.46|0
1641992910000|2022-01-12 13:08:30|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|0
1641992940000|2022-01-12 13:09:00|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|0
1641992960000|2022-01-12 13:09:20|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|0
1641992970000|2022-01-12 13:09:30|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|0
1641992980000|2022-01-12 13:09:40|4308.62|4308.62|4308.7|4308.7|4308.7|4308.7|4308.62|4308.62|0
1641993000000|2022-01-12 13:10:00|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|0
1641993020000|2022-01-12 13:10:20|4308.65|4308.65|4308.67|4308.67|4308.67|4308.67|4308.65|4308.65|0
1641993050000|2022-01-12 13:10:50|4308.77|4308.77|4309.39|4309.39|4309.39|4309.39|4308.77|4308.77|0
1641993060000|2022-01-12 13:11:00|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|0
1641993110000|2022-01-12 13:11:50|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|0
1641993150000|2022-01-12 13:12:30|4308.52|4308.52|4308.21|4308.21|4308.52|4308.52|4308.21|4308.21|0
1641993160000|2022-01-12 13:12:40|4308.83|4308.83|4308.52|4308.52|4308.83|4308.83|4308.52|4308.52|0
1641993170000|2022-01-12 13:12:50|4308.21|4308.21|4308.19|4308.19|4308.21|4308.21|4308.19|4308.19|0
1641993180000|2022-01-12 13:13:00|4307.88|4307.88|4307.47|4307.47|4307.88|4307.88|4307.47|4307.47|0
1641993210000|2022-01-12 13:13:30|4307.5|4307.5|4307.47|4307.47|4307.5|4307.5|4307.47|4307.47|0
1641993220000|2022-01-12 13:13:40|4307.16|4307.16|4307.34|4307.34|4307.34|4307.34|4307.16|4307.16|0
1641993240000|2022-01-12 13:14:00|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|0
1641993260000|2022-01-12 13:14:20|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|0
1641993280000|2022-01-12 13:14:40|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|0
1641993300000|2022-01-12 13:15:00|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|0
1641993320000|2022-01-12 13:15:20|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|0
1641993330000|2022-01-12 13:15:30|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|0
1641993360000|2022-01-12 13:16:00|4309.01|4309.01|4309.08|4309.08|4309.08|4309.08|4309.01|4309.01|0
1641993370000|2022-01-12 13:16:10|4308.77|4308.77|4308.62|4308.62|4308.77|4308.77|4308.62|4308.62|0
1641993380000|2022-01-12 13:16:20|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|0
1641993400000|2022-01-12 13:16:40|4308.22|4308.22|4308.53|4308.53|4308.53|4308.53|4308.22|4308.22|0
1641993420000|2022-01-12 13:17:00|4308.49|4308.49|4307.87|4307.87|4308.49|4308.49|4307.87|4307.87|0
1641993430000|2022-01-12 13:17:10|4308.18|4308.18|4308.49|4308.49|4308.8|4308.8|4308.18|4308.18|0
1641993440000|2022-01-12 13:17:20|4308.34|4308.34|4308.13|4308.13|4308.34|4308.34|4308.13|4308.13|0
1641993450000|2022-01-12 13:17:30|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|0
1641993500000|2022-01-12 13:18:20|4307.97|4307.97|4308.28|4308.28|4308.28|4308.28|4307.97|4307.97|0
1641993530000|2022-01-12 13:18:50|4308.34|4308.34|4308.4|4308.4|4308.4|4308.4|4308.34|4308.34|0
1641993560000|2022-01-12 13:19:20|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|0
1641993580000|2022-01-12 13:19:40|4309.17|4309.17|4308.94|4308.94|4309.17|4309.17|4308.94|4308.94|0
1641993600000|2022-01-12 13:20:00|4309|4309|4309|4309|4309|4309|4309|4309|0
1641993610000|2022-01-12 13:20:10|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|0
1641993620000|2022-01-12 13:20:20|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|0
1641993630000|2022-01-12 13:20:30|4308.28|4308.28|4308.33|4308.33|4308.33|4308.33|4308.28|4308.28|0
1641993680000|2022-01-12 13:21:20|4308.02|4308.02|4308.2|4308.2|4308.2|4308.2|4308.02|4308.02|0
1641993690000|2022-01-12 13:21:30|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|0
1641993710000|2022-01-12 13:21:50|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|0
1641993720000|2022-01-12 13:22:00|4307.64|4307.64|4307.8|4307.8|4307.8|4307.8|4307.64|4307.64|0
1641993730000|2022-01-12 13:22:10|4307.71|4307.71|4307.61|4307.61|4307.71|4307.71|4307.61|4307.61|0
1641993740000|2022-01-12 13:22:20|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|0
1641993770000|2022-01-12 13:22:50|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|0
1641993780000|2022-01-12 13:23:00|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|0
1641993790000|2022-01-12 13:23:10|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|0
1641993800000|2022-01-12 13:23:20|4308.98|4308.98|4308.63|4308.63|4308.98|4308.98|4308.63|4308.63|0
1641993830000|2022-01-12 13:23:50|4308.48|4308.48|4308.48|4308.48|4308.48|4308.48|4308.48|4308.48|0
1641993860000|2022-01-12 13:24:20|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|0
1641993880000|2022-01-12 13:24:40|4308.45|4308.45|4308.39|4308.39|4308.45|4308.45|4308.39|4308.39|0
1641993900000|2022-01-12 13:25:00|4308.69|4308.69|4309.32|4309.32|4309.32|4309.32|4308.69|4308.69|0
1641993920000|2022-01-12 13:25:20|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|0
1641993960000|2022-01-12 13:26:00|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|0
1641993970000|2022-01-12 13:26:10|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|0
1641993980000|2022-01-12 13:26:20|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|0
1641993990000|2022-01-12 13:26:30|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|0
1641994000000|2022-01-12 13:26:40|4309.69|4309.69|4309.42|4309.42|4309.79|4309.79|4309.42|4309.42|0
1641994040000|2022-01-12 13:27:20|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|0
1641994060000|2022-01-12 13:27:40|4309.67|4309.67|4310.6|4310.6|4310.6|4310.6|4309.67|4309.67|0
1641994070000|2022-01-12 13:27:50|4310.91|4310.91|4310.75|4310.75|4310.91|4310.91|4310.75|4310.75|0
1641994120000|2022-01-12 13:28:40|4310.66|4310.66|4310.12|4310.12|4310.66|4310.66|4310.12|4310.12|0
1641994140000|2022-01-12 13:29:00|4309.19|4309.19|4309.07|4309.07|4309.81|4309.81|4309.07|4309.07|0
1641994150000|2022-01-12 13:29:10|4309.38|4309.38|4309.33|4309.33|4309.38|4309.38|4309.33|4309.33|0
1641994160000|2022-01-12 13:29:20|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|0
1641994180000|2022-01-12 13:29:40|4309.33|4309.33|4309.02|4309.02|4309.33|4309.33|4309.02|4309.02|0
1641994190000|2022-01-12 13:29:50|4308.71|4308.71|4308.15|4308.15|4308.71|4308.71|4308.15|4308.15|0
1641994200000|2022-01-12 13:30:00|4307.91|4307.91|4310.86|4310.86|4310.86|4310.86|4307.01|4307.01|0
1641994210000|2022-01-12 13:30:10|4310.55|4310.55|4308.79|4308.79|4310.71|4310.71|4308.79|4308.79|0
1641994220000|2022-01-12 13:30:20|4308.63|4308.63|4309.04|4309.04|4309.26|4309.26|4308.63|4308.63|0
1641994230000|2022-01-12 13:30:30|4308.73|4308.73|4308.34|4308.34|4308.73|4308.73|4308.34|4308.34|0
1641994240000|2022-01-12 13:30:40|4307.54|4307.54|4307.63|4307.63|4307.63|4307.63|4307.54|4307.54|0
1641994260000|2022-01-12 13:31:00|4307.32|4307.32|4307.41|4307.41|4307.41|4307.41|4307.32|4307.32|0
1641994280000|2022-01-12 13:31:20|4307.32|4307.32|4306.61|4306.61|4307.32|4307.32|4306.61|4306.61|0
1641994290000|2022-01-12 13:31:30|4307.23|4307.23|4307.28|4307.28|4307.28|4307.28|4307.23|4307.23|0
1641994300000|2022-01-12 13:31:40|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|0
1641994320000|2022-01-12 13:32:00|4307.92|4307.92|4307.18|4307.18|4307.96|4307.96|4307.18|4307.18|0
1641994330000|2022-01-12 13:32:10|4307.34|4307.34|4307.8|4307.8|4307.96|4307.96|4307.34|4307.34|0
1641994350000|2022-01-12 13:32:30|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|0
1641994360000|2022-01-12 13:32:40|4306.72|4306.72|4306.87|4306.87|4306.87|4306.87|4306.72|4306.72|0
1641994370000|2022-01-12 13:32:50|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|0
1641994380000|2022-01-12 13:33:00|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|0
1641994390000|2022-01-12 13:33:10|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|0
1641994400000|2022-01-12 13:33:20|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|0
1641994410000|2022-01-12 13:33:30|4306.58|4306.58|4306.27|4306.27|4306.58|4306.58|4306.27|4306.27|0
1641994420000|2022-01-12 13:33:40|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|0
1641994430000|2022-01-12 13:33:50|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|0
1641994440000|2022-01-12 13:34:00|4305.83|4305.83|4305.22|4305.22|4305.83|4305.83|4305.22|4305.22|0
1641994450000|2022-01-12 13:34:10|4305.14|4305.14|4306.07|4306.07|4306.07|4306.07|4305.14|4305.14|0
1641994460000|2022-01-12 13:34:20|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.01|4306.01|0
1641994490000|2022-01-12 13:34:50|4306.35|4306.35|4305.58|4305.58|4306.35|4306.35|4305.58|4305.58|0
1641994500000|2022-01-12 13:35:00|4305.73|4305.73|4305.58|4305.58|4305.73|4305.73|4305.58|4305.58|0
1641994510000|2022-01-12 13:35:10|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|0
1641994530000|2022-01-12 13:35:30|4306.35|4306.35|4306.49|4306.49|4306.49|4306.49|4306.35|4306.35|0
1641994540000|2022-01-12 13:35:40|4306.33|4306.33|4306.92|4306.92|4306.92|4306.92|4306.21|4306.21|0
1641994560000|2022-01-12 13:36:00|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|0
1641994580000|2022-01-12 13:36:20|4306.63|4306.63|4306.28|4306.28|4306.63|4306.63|4306.28|4306.28|0
1641994590000|2022-01-12 13:36:30|4306.22|4306.22|4306.07|4306.07|4306.38|4306.38|4306.07|4306.07|0
1641994600000|2022-01-12 13:36:40|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|0
1641994620000|2022-01-12 13:37:00|4306.53|4306.53|4306.54|4306.54|4306.7|4306.7|4306.53|4306.53|0
1641994630000|2022-01-12 13:37:10|4306.23|4306.23|4306.39|4306.39|4306.39|4306.39|4306.08|4306.08|0
1641994640000|2022-01-12 13:37:20|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|0
1641994650000|2022-01-12 13:37:30|4307.01|4307.01|4306.54|4306.54|4307.01|4307.01|4306.38|4306.38|0
1641994660000|2022-01-12 13:37:40|4306.72|4306.72|4306.8|4306.8|4306.93|4306.93|4306.72|4306.72|0
1641994670000|2022-01-12 13:37:50|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|0
1641994680000|2022-01-12 13:38:00|4306.77|4306.77|4306.7|4306.7|4306.92|4306.92|4306.52|4306.52|0
1641994690000|2022-01-12 13:38:10|4306.86|4306.86|4306.7|4306.7|4306.86|4306.86|4306.7|4306.7|0
1641994700000|2022-01-12 13:38:20|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|0
1641994710000|2022-01-12 13:38:30|4306.7|4306.7|4306.64|4306.64|4306.7|4306.7|4306.55|4306.55|0
1641994720000|2022-01-12 13:38:40|4306.74|4306.74|4306.83|4306.83|4306.83|4306.83|4306.74|4306.74|0
1641994730000|2022-01-12 13:38:50|4306.93|4306.93|4306.77|4306.77|4306.93|4306.93|4306.77|4306.77|0
1641994740000|2022-01-12 13:39:00|4306.62|4306.62|4306.84|4306.84|4306.84|4306.84|4306.62|4306.62|0
1641994750000|2022-01-12 13:39:10|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|0
1641994780000|2022-01-12 13:39:40|4306.88|4306.88|4306.94|4306.94|4307.12|4307.12|4306.75|4306.75|0
1641994790000|2022-01-12 13:39:50|4307.03|4307.03|4307.03|4307.03|4307.19|4307.19|4307.03|4307.03|0
1641994800000|2022-01-12 13:40:00|4307.15|4307.15|4307.17|4307.17|4307.17|4307.17|4307.15|4307.15|0
1641994810000|2022-01-12 13:40:10|4307.33|4307.33|4307.51|4307.51|4307.51|4307.51|4307.33|4307.33|0
1641994820000|2022-01-12 13:40:20|4307.36|4307.36|4307.31|4307.31|4307.36|4307.36|4307.27|4307.27|0
1641994830000|2022-01-12 13:40:30|4307.46|4307.46|4307.44|4307.44|4307.46|4307.46|4307.44|4307.44|0
1641994840000|2022-01-12 13:40:40|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|0
1641994850000|2022-01-12 13:40:50|4307.26|4307.26|4306.87|4306.87|4307.26|4307.26|4306.87|4306.87|0
1641994860000|2022-01-12 13:41:00|4306.45|4306.45|4306.2|4306.2|4306.51|4306.51|4306.2|4306.2|0
1641994870000|2022-01-12 13:41:10|4305.83|4305.83|4305.5|4305.5|4305.83|4305.83|4305.5|4305.5|0
1641994880000|2022-01-12 13:41:20|4305.44|4305.44|4305.4|4305.4|4305.46|4305.46|4305.4|4305.4|0
1641994910000|2022-01-12 13:41:50|4305.72|4305.72|4305.72|4305.72|4306.03|4306.03|4305.72|4305.72|0
1641994920000|2022-01-12 13:42:00|4305.4|4305.4|4305.22|4305.22|4305.4|4305.4|4305.22|4305.22|0
1641994930000|2022-01-12 13:42:10|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1641994940000|2022-01-12 13:42:20|4305.08|4305.08|4305.14|4305.14|4305.14|4305.14|4305.08|4305.08|0
1641994970000|2022-01-12 13:42:50|4305.31|4305.31|4305.56|4305.56|4305.62|4305.62|4305.31|4305.31|0
1641994980000|2022-01-12 13:43:00|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|0
1641994990000|2022-01-12 13:43:10|4305.56|4305.56|4306.06|4306.06|4306.06|4306.06|4305.56|4305.56|0
1641995000000|2022-01-12 13:43:20|4306.21|4306.21|4306.09|4306.09|4306.21|4306.21|4306.09|4306.09|0
1641995010000|2022-01-12 13:43:30|4306.05|4306.05|4306.51|4306.51|4306.51|4306.51|4306.05|4306.05|0
1641995020000|2022-01-12 13:43:40|4306.36|4306.36|4305.89|4305.89|4306.36|4306.36|4305.89|4305.89|0
1641995040000|2022-01-12 13:44:00|4305.99|4305.99|4305.8|4305.8|4306.01|4306.01|4305.8|4305.8|0
1641995090000|2022-01-12 13:44:50|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|0
1641995100000|2022-01-12 13:45:00|4305.74|4305.74|4305.66|4305.66|4305.74|4305.74|4305.66|4305.66|0
1641995110000|2022-01-12 13:45:10|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|0
1641995120000|2022-01-12 13:45:20|4305.8|4305.8|4304.97|4304.97|4305.8|4305.8|4304.97|4304.97|0
1641995130000|2022-01-12 13:45:30|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|0
1641995140000|2022-01-12 13:45:40|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|0
1641995150000|2022-01-12 13:45:50|4304.79|4304.79|4304.85|4304.85|4304.85|4304.85|4304.79|4304.79|0
1641995180000|2022-01-12 13:46:20|4304.23|4304.23|4304.19|4304.19|4304.28|4304.28|4304.13|4304.13|0
1641995200000|2022-01-12 13:46:40|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|0
1641995210000|2022-01-12 13:46:50|4304.5|4304.5|4304.34|4304.34|4304.5|4304.5|4304.34|4304.34|0
1641995220000|2022-01-12 13:47:00|4304.19|4304.19|4303.57|4303.57|4304.19|4304.19|4303.57|4303.57|0
1641995250000|2022-01-12 13:47:30|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|0
1641995260000|2022-01-12 13:47:40|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|0
1641995270000|2022-01-12 13:47:50|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|0
1641995280000|2022-01-12 13:48:00|4303.12|4303.12|4303.34|4303.34|4303.34|4303.34|4303.03|4303.03|0
1641995290000|2022-01-12 13:48:10|4303.25|4303.25|4303.34|4303.34|4303.34|4303.34|4303.25|4303.25|0
1641995300000|2022-01-12 13:48:20|4303.25|4303.25|4303.07|4303.07|4303.38|4303.38|4303.07|4303.07|0
1641995320000|2022-01-12 13:48:40|4303.11|4303.11|4302.86|4302.86|4303.17|4303.17|4302.86|4302.86|0
1641995330000|2022-01-12 13:48:50|4302.8|4302.8|4302.55|4302.55|4302.86|4302.86|4302.55|4302.55|0
1641995340000|2022-01-12 13:49:00|4302.86|4302.86|4303.17|4303.17|4303.17|4303.17|4302.86|4302.86|0
1641995350000|2022-01-12 13:49:10|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|0
1641995360000|2022-01-12 13:49:20|4303.1|4303.1|4303.07|4303.07|4303.32|4303.32|4302.91|4302.91|0
1641995370000|2022-01-12 13:49:30|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|0
1641995390000|2022-01-12 13:49:50|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|0
1641995400000|2022-01-12 13:50:00|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|0
1641995410000|2022-01-12 13:50:10|4303.13|4303.13|4302.73|4302.73|4303.13|4303.13|4302.73|4302.73|0
1641995420000|2022-01-12 13:50:20|4302.64|4302.64|4302.45|4302.45|4302.64|4302.64|4302.45|4302.45|0
1641995430000|2022-01-12 13:50:30|4302.36|4302.36|4302.45|4302.45|4302.45|4302.45|4302.36|4302.36|0
1641995440000|2022-01-12 13:50:40|4302.14|4302.14|4301.87|4301.87|4302.14|4302.14|4301.83|4301.83|0
1641995460000|2022-01-12 13:51:00|4301.72|4301.72|4301.78|4301.78|4301.87|4301.87|4301.72|4301.72|0
1641995470000|2022-01-12 13:51:10|4301.47|4301.47|4301.8|4301.8|4301.8|4301.8|4301.47|4301.47|0
1641995490000|2022-01-12 13:51:30|4301.9|4301.9|4301.95|4301.95|4301.95|4301.95|4301.9|4301.9|0
1641995510000|2022-01-12 13:51:50|4301.86|4301.86|4301.64|4301.64|4301.86|4301.86|4301.64|4301.64|0
1641995530000|2022-01-12 13:52:10|4301.74|4301.74|4301.74|4301.74|4301.74|4301.74|4301.74|4301.74|0
1641995540000|2022-01-12 13:52:20|4301.56|4301.56|4300.75|4300.75|4301.69|4301.69|4300.75|4300.75|0
1641995550000|2022-01-12 13:52:30|4300.69|4300.69|4300.69|4300.69|4300.69|4300.69|4300.69|4300.69|0
1641995580000|2022-01-12 13:53:00|4301|4301|4300.94|4300.94|4301.32|4301.32|4300.69|4300.69|0
1641995600000|2022-01-12 13:53:20|4301.07|4301.07|4301.34|4301.34|4301.34|4301.34|4301.07|4301.07|0
1641995610000|2022-01-12 13:53:30|4301.4|4301.4|4300.97|4300.97|4301.4|4301.4|4300.97|4300.97|0
1641995620000|2022-01-12 13:53:40|4300.35|4300.35|4299.42|4299.42|4300.35|4300.35|4299.42|4299.42|0
1641995630000|2022-01-12 13:53:50|4299.36|4299.36|4299.67|4299.67|4299.67|4299.67|4299.36|4299.36|0
1641995640000|2022-01-12 13:54:00|4299.71|4299.71|4299.71|4299.71|4300.02|4300.02|4299.4|4299.4|0
1641995650000|2022-01-12 13:54:10|4299.83|4299.83|4299.83|4299.83|4299.83|4299.83|4299.83|4299.83|0
1641995660000|2022-01-12 13:54:20|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|0
1641995680000|2022-01-12 13:54:40|4300.22|4300.22|4300.22|4300.22|4300.28|4300.28|4300.22|4300.22|0
1641995690000|2022-01-12 13:54:50|4299.91|4299.91|4300.53|4300.53|4301.15|4301.15|4299.91|4299.91|0
1641995700000|2022-01-12 13:55:00|4300.84|4300.84|4300.99|4300.99|4300.99|4300.99|4300.84|4300.84|0
1641995710000|2022-01-12 13:55:10|4300.9|4300.9|4300.9|4300.9|4300.99|4300.99|4300.9|4300.9|0
1641995730000|2022-01-12 13:55:30|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|0
1641995740000|2022-01-12 13:55:40|4300.54|4300.54|4299.52|4299.52|4300.54|4300.54|4299.52|4299.52|0
1641995750000|2022-01-12 13:55:50|4299.46|4299.46|4299.46|4299.46|4299.46|4299.46|4299.46|4299.46|0
1641995760000|2022-01-12 13:56:00|4299.54|4299.54|4298.61|4298.61|4299.54|4299.54|4298.61|4298.61|0
1641995770000|2022-01-12 13:56:10|4298.68|4298.68|4299.32|4299.32|4299.36|4299.36|4298.66|4298.66|0
1641995790000|2022-01-12 13:56:30|4299.24|4299.24|4299.46|4299.46|4299.46|4299.46|4299.15|4299.15|0
1641995800000|2022-01-12 13:56:40|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|0
1641995810000|2022-01-12 13:56:50|4299.19|4299.19|4299.19|4299.19|4299.19|4299.19|4299.19|4299.19|0
1641995820000|2022-01-12 13:57:00|4298.56|4298.56|4298.96|4298.96|4298.96|4298.96|4298.56|4298.56|0
1641995830000|2022-01-12 13:57:10|4299|4299|4299|4299|4299.09|4299.09|4299|4299|0
1641995840000|2022-01-12 13:57:20|4299.31|4299.31|4299.31|4299.31|4299.31|4299.31|4299.31|4299.31|0
1641995860000|2022-01-12 13:57:40|4299.16|4299.16|4299.23|4299.23|4299.23|4299.23|4299.16|4299.16|0
1641995870000|2022-01-12 13:57:50|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|0
1641995880000|2022-01-12 13:58:00|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|0
1641995910000|2022-01-12 13:58:30|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|0
1641995920000|2022-01-12 13:58:40|4298.69|4298.69|4298.69|4298.69|4298.69|4298.69|4298.69|4298.69|0
1641995930000|2022-01-12 13:58:50|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|0
1641995940000|2022-01-12 13:59:00|4298.53|4298.53|4298.68|4298.68|4298.68|4298.68|4298.53|4298.53|0
1641995960000|2022-01-12 13:59:20|4299|4299|4299.18|4299.18|4299.33|4299.33|4299|4299|0
1641995970000|2022-01-12 13:59:30|4299.02|4299.02|4299.18|4299.18|4299.18|4299.18|4298.87|4298.87|0
1641995980000|2022-01-12 13:59:40|4299.58|4299.58|4299.87|4299.87|4299.98|4299.98|4299.24|4299.24|0
1641996000000|2022-01-12 14:00:00|4299.82|4299.82|4299.88|4299.88|4299.88|4299.88|4299.82|4299.82|0
1641996020000|2022-01-12 14:00:20|4299.86|4299.86|4299.86|4299.86|4299.86|4299.86|4299.86|4299.86|0
1641996030000|2022-01-12 14:00:30|4300.17|4300.17|4300.79|4300.79|4300.79|4300.79|4300.17|4300.17|0
1641996040000|2022-01-12 14:00:40|4300.63|4300.63|4300.63|4300.63|4300.63|4300.63|4300.63|4300.63|0
1641996050000|2022-01-12 14:00:50|4300.61|4300.61|4300.67|4300.67|4300.67|4300.67|4300.61|4300.61|0
1641996060000|2022-01-12 14:01:00|4300.65|4300.65|4300.55|4300.55|4300.65|4300.65|4300.55|4300.55|0
1641996070000|2022-01-12 14:01:10|4300.53|4300.53|4301.24|4301.24|4301.24|4301.24|4300.53|4300.53|0
1641996080000|2022-01-12 14:01:20|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|0
1641996110000|2022-01-12 14:01:50|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|0
1641996120000|2022-01-12 14:02:00|4301.14|4301.14|4301.14|4301.14|4301.14|4301.14|4301.14|4301.14|0
1641996130000|2022-01-12 14:02:10|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|0
1641996140000|2022-01-12 14:02:20|4301.51|4301.51|4301.36|4301.36|4301.51|4301.51|4301.36|4301.36|0
1641996150000|2022-01-12 14:02:30|4301.3|4301.3|4302.64|4302.64|4302.64|4302.64|4301.3|4301.3|0
1641996160000|2022-01-12 14:02:40|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|0
1641996170000|2022-01-12 14:02:50|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|0
1641996180000|2022-01-12 14:03:00|4303.22|4303.22|4303.18|4303.18|4303.22|4303.22|4303.18|4303.18|0
1641996190000|2022-01-12 14:03:10|4303.1|4303.1|4302.78|4302.78|4303.1|4303.1|4302.78|4302.78|0
1641996200000|2022-01-12 14:03:20|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|0
1641996210000|2022-01-12 14:03:30|4303.08|4303.08|4303.42|4303.42|4303.42|4303.42|4303.08|4303.08|0
1641996220000|2022-01-12 14:03:40|4303.24|4303.24|4303.24|4303.24|4303.24|4303.24|4303.24|4303.24|0
1641996230000|2022-01-12 14:03:50|4303.86|4303.86|4303.86|4303.86|4303.86|4303.86|4303.86|4303.86|0
1641996240000|2022-01-12 14:04:00|4303.95|4303.95|4304.2|4304.2|4304.2|4304.2|4303.95|4303.95|0
1641996250000|2022-01-12 14:04:10|4304.25|4304.25|4304.25|4304.25|4304.25|4304.25|4304.25|4304.25|0
1641996260000|2022-01-12 14:04:20|4304.34|4304.34|4304.28|4304.28|4304.34|4304.34|4304.28|4304.28|0
1641996270000|2022-01-12 14:04:30|4303.81|4303.81|4303.81|4303.81|4303.81|4303.81|4303.81|4303.81|0
1641996280000|2022-01-12 14:04:40|4303.72|4303.72|4303.72|4303.72|4303.72|4303.72|4303.72|4303.72|0
1641996290000|2022-01-12 14:04:50|4303.57|4303.57|4303.72|4303.72|4303.72|4303.72|4303.26|4303.26|0
1641996300000|2022-01-12 14:05:00|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|0
1641996320000|2022-01-12 14:05:20|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|0
1641996350000|2022-01-12 14:05:50|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|0
1641996370000|2022-01-12 14:06:10|4304.54|4304.54|4304.87|4304.87|4305|4305|4304.54|4304.54|0
1641996380000|2022-01-12 14:06:20|4305.34|4305.34|4305.15|4305.15|4305.34|4305.34|4305.15|4305.15|0
1641996390000|2022-01-12 14:06:30|4305.25|4305.25|4305.15|4305.15|4305.46|4305.46|4305.15|4305.15|0
1641996400000|2022-01-12 14:06:40|4305.19|4305.19|4305.19|4305.19|4305.29|4305.29|4305.19|4305.19|0
1641996420000|2022-01-12 14:07:00|4305.29|4305.29|4305.91|4305.91|4305.91|4305.91|4305.29|4305.29|0
1641996430000|2022-01-12 14:07:10|4305.82|4305.82|4305.58|4305.58|4305.82|4305.82|4305.58|4305.58|0
1641996470000|2022-01-12 14:07:50|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|0
1641996480000|2022-01-12 14:08:00|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|0
1641996500000|2022-01-12 14:08:20|4305.7|4305.7|4305.52|4305.52|4305.7|4305.7|4305.52|4305.52|0
1641996510000|2022-01-12 14:08:30|4305.67|4305.67|4305.98|4305.98|4305.98|4305.98|4305.67|4305.67|0
1641996520000|2022-01-12 14:08:40|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.27|4306.27|0
1641996530000|2022-01-12 14:08:50|4305.67|4305.67|4305.52|4305.52|4305.67|4305.67|4305.52|4305.52|0
1641996570000|2022-01-12 14:09:30|4305.7|4305.7|4305.73|4305.73|4305.73|4305.73|4305.64|4305.64|0
1641996580000|2022-01-12 14:09:40|4305.82|4305.82|4305.98|4305.98|4305.98|4305.98|4305.82|4305.82|0
1641996590000|2022-01-12 14:09:50|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|0
1641996600000|2022-01-12 14:10:00|4306.09|4306.09|4306.28|4306.28|4306.28|4306.28|4306.09|4306.09|0
1641996620000|2022-01-12 14:10:20|4306.33|4306.33|4306.02|4306.02|4306.33|4306.33|4306.02|4306.02|0
1641996660000|2022-01-12 14:11:00|4305.4|4305.4|4306.02|4306.02|4306.02|4306.02|4305.4|4305.4|0
1641996670000|2022-01-12 14:11:10|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|0
1641996690000|2022-01-12 14:11:30|4306.06|4306.06|4306.06|4306.06|4306.06|4306.06|4306.06|4306.06|0
1641996700000|2022-01-12 14:11:40|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|0
1641996710000|2022-01-12 14:11:50|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|0
1641996720000|2022-01-12 14:12:00|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|0
1641996750000|2022-01-12 14:12:30|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|0
1641996770000|2022-01-12 14:12:50|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|0
1641996810000|2022-01-12 14:13:30|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|0
1641996840000|2022-01-12 14:14:00|4306.02|4306.02|4306.27|4306.27|4306.58|4306.58|4306.02|4306.02|0
1641996860000|2022-01-12 14:14:20|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|0
1641996880000|2022-01-12 14:14:40|4306.51|4306.51|4306.49|4306.49|4306.57|4306.57|4306.49|4306.49|0
1641996900000|2022-01-12 14:15:00|4306.86|4306.86|4306.67|4306.67|4306.86|4306.86|4306.67|4306.67|0
1641996910000|2022-01-12 14:15:10|4306.77|4306.77|4306.39|4306.39|4306.77|4306.77|4306.3|4306.3|0
1641996920000|2022-01-12 14:15:20|4306.3|4306.3|4305.77|4305.77|4306.39|4306.39|4305.68|4305.68|0
1641996930000|2022-01-12 14:15:30|4305.71|4305.71|4305.4|4305.4|4305.71|4305.71|4305.4|4305.4|0
1641996960000|2022-01-12 14:16:00|4305.71|4305.71|4306.14|4306.14|4306.19|4306.19|4305.71|4305.71|0
1641996970000|2022-01-12 14:16:10|4306.29|4306.29|4306.26|4306.26|4306.44|4306.44|4306.26|4306.26|0
1641996980000|2022-01-12 14:16:20|4306.16|4306.16|4306.58|4306.58|4306.7|4306.7|4306.16|4306.16|0
1641996990000|2022-01-12 14:16:30|4306.64|4306.64|4306.22|4306.22|4306.64|4306.64|4306.22|4306.22|0
1641997000000|2022-01-12 14:16:40|4306.41|4306.41|4306.56|4306.56|4306.68|4306.68|4306.41|4306.41|0
1641997010000|2022-01-12 14:16:50|4306.68|4306.68|4306.66|4306.66|4306.68|4306.68|4306.56|4306.56|0
1641997020000|2022-01-12 14:17:00|4306.61|4306.61|4306.97|4306.97|4306.97|4306.97|4306.61|4306.61|0
1641997050000|2022-01-12 14:17:30|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|0
1641997060000|2022-01-12 14:17:40|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|0
1641997070000|2022-01-12 14:17:50|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|0
1641997080000|2022-01-12 14:18:00|4307.2|4307.2|4307.36|4307.36|4307.36|4307.36|4307.2|4307.2|0
1641997090000|2022-01-12 14:18:10|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|0
1641997100000|2022-01-12 14:18:20|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|0
1641997110000|2022-01-12 14:18:30|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|0
1641997120000|2022-01-12 14:18:40|4307.42|4307.42|4307.44|4307.44|4307.44|4307.44|4307.35|4307.35|0
1641997130000|2022-01-12 14:18:50|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|0
1641997140000|2022-01-12 14:19:00|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|0
1641997150000|2022-01-12 14:19:10|4307.59|4307.59|4307.06|4307.06|4307.59|4307.59|4307.06|4307.06|0
1641997170000|2022-01-12 14:19:30|4307.02|4307.02|4306.96|4306.96|4307.06|4307.06|4306.96|4306.96|0
1641997230000|2022-01-12 14:20:30|4306.91|4306.91|4306.99|4306.99|4306.99|4306.99|4306.91|4306.91|0
1641997240000|2022-01-12 14:20:40|4306.9|4306.9|4306.27|4306.27|4306.9|4306.9|4306.27|4306.27|0
1641997250000|2022-01-12 14:20:50|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|0
1641997260000|2022-01-12 14:21:00|4306.29|4306.29|4306.25|4306.25|4306.29|4306.29|4306.25|4306.25|0
1641997270000|2022-01-12 14:21:10|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|0
1641997280000|2022-01-12 14:21:20|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|0
1641997300000|2022-01-12 14:21:40|4306.56|4306.56|4306.87|4306.87|4306.87|4306.87|4306.56|4306.56|0
1641997320000|2022-01-12 14:22:00|4306.78|4306.78|4306.8|4306.8|4306.89|4306.89|4306.78|4306.78|0
1641997350000|2022-01-12 14:22:30|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|0
1641997380000|2022-01-12 14:23:00|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|0
1641997390000|2022-01-12 14:23:10|4306.43|4306.43|4306.89|4306.89|4306.89|4306.89|4306.43|4306.43|0
1641997410000|2022-01-12 14:23:30|4307.2|4307.2|4307.35|4307.35|4307.35|4307.35|4307.2|4307.2|0
1641997430000|2022-01-12 14:23:50|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|0
1641997470000|2022-01-12 14:24:30|4307.15|4307.15|4307.31|4307.31|4307.31|4307.31|4307.15|4307.15|0
1641997490000|2022-01-12 14:24:50|4307.62|4307.62|4307.85|4307.85|4307.85|4307.85|4307.62|4307.62|0
1641997500000|2022-01-12 14:25:00|4307.81|4307.81|4308.12|4308.12|4308.12|4308.12|4307.81|4307.81|0
1641997510000|2022-01-12 14:25:10|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|0
1641997520000|2022-01-12 14:25:20|4308.26|4308.26|4308.8|4308.8|4308.87|4308.87|4308.26|4308.26|0
1641997550000|2022-01-12 14:25:50|4308.49|4308.49|4308.18|4308.18|4308.49|4308.49|4308.18|4308.18|0
1641997570000|2022-01-12 14:26:10|4308.27|4308.27|4308.13|4308.13|4308.27|4308.27|4308.13|4308.13|0
1641997580000|2022-01-12 14:26:20|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|0
1641997590000|2022-01-12 14:26:30|4308.68|4308.68|4308.68|4308.68|4308.68|4308.68|4308.68|4308.68|0
1641997600000|2022-01-12 14:26:40|4308.98|4308.98|4309.14|4309.14|4309.14|4309.14|4308.98|4308.98|0
1641997610000|2022-01-12 14:26:50|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|0
1641997620000|2022-01-12 14:27:00|4309.3|4309.3|4309.42|4309.42|4309.42|4309.42|4309.3|4309.3|0
1641997630000|2022-01-12 14:27:10|4309.51|4309.51|4309.32|4309.32|4309.63|4309.63|4309.32|4309.32|0
1641997650000|2022-01-12 14:27:30|4309.51|4309.51|4309.63|4309.63|4309.63|4309.63|4309.51|4309.51|0
1641997670000|2022-01-12 14:27:50|4309.93|4309.93|4309.86|4309.86|4309.93|4309.93|4309.81|4309.81|0
1641997680000|2022-01-12 14:28:00|4309.9|4309.9|4309.95|4309.95|4309.95|4309.95|4309.9|4309.9|0
1641997700000|2022-01-12 14:28:20|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|0
1641997750000|2022-01-12 14:29:10|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|0
1641997760000|2022-01-12 14:29:20|4310.13|4310.13|4309.46|4309.46|4310.13|4310.13|4309.46|4309.46|0
1641997770000|2022-01-12 14:29:30|4309.74|4309.74|4309.59|4309.59|4309.74|4309.74|4309.59|4309.59|0
1641997780000|2022-01-12 14:29:40|4308.96|4308.96|4308.81|4308.81|4308.96|4308.96|4308.81|4308.81|0
1641997800000|2022-01-12 14:30:00|4309.43|4309.43|4310.63|4310.63|4312.19|4312.19|4309.43|4309.43|0
1641997810000|2022-01-12 14:30:10|4310.32|4310.32|4308.12|4308.12|4310.32|4310.32|4308.12|4308.12|0
1641997820000|2022-01-12 14:30:20|4307.81|4307.81|4307.79|4307.79|4307.81|4307.81|4307.79|4307.79|0
1641997830000|2022-01-12 14:30:30|4307.48|4307.48|4308.6|4308.6|4308.6|4308.6|4307.48|4307.48|0
1641997840000|2022-01-12 14:30:40|4308.29|4308.29|4308.05|4308.05|4308.29|4308.29|4308.05|4308.05|0
1641997850000|2022-01-12 14:30:50|4308.36|4308.36|4309.49|4309.49|4309.49|4309.49|4308.36|4308.36|0
1641997860000|2022-01-12 14:31:00|4309.55|4309.55|4309.75|4309.75|4309.75|4309.75|4309.55|4309.55|0
1641997870000|2022-01-12 14:31:10|4309.13|4309.13|4308.51|4308.51|4309.13|4309.13|4308.51|4308.51|0
1641997880000|2022-01-12 14:31:20|4308.46|4308.46|4308.85|4308.85|4308.85|4308.85|4308.46|4308.46|0
1641997890000|2022-01-12 14:31:30|4308.78|4308.78|4309.08|4309.08|4309.08|4309.08|4308.78|4308.78|0
1641997900000|2022-01-12 14:31:40|4308.77|4308.77|4309.27|4309.27|4309.27|4309.27|4308.77|4308.77|0
1641997910000|2022-01-12 14:31:50|4309.58|4309.58|4310.67|4310.67|4310.67|4310.67|4309.58|4309.58|0
1641997920000|2022-01-12 14:32:00|4310.97|4310.97|4311.13|4311.13|4311.44|4311.44|4310.97|4310.97|0
1641997930000|2022-01-12 14:32:10|4310.98|4310.98|4311.28|4311.28|4311.28|4311.28|4310.98|4310.98|0
1641997940000|2022-01-12 14:32:20|4311.65|4311.65|4311.96|4311.96|4311.96|4311.96|4311.65|4311.65|0
1641997950000|2022-01-12 14:32:30|4311.87|4311.87|4311.84|4311.84|4311.87|4311.87|4311.68|4311.68|0
1641997970000|2022-01-12 14:32:50|4312.46|4312.46|4311.84|4311.84|4312.46|4312.46|4311.84|4311.84|0
1641997990000|2022-01-12 14:33:10|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|0
1641998000000|2022-01-12 14:33:20|4311.68|4311.68|4311.74|4311.74|4312.02|4312.02|4311.68|4311.68|0
1641998010000|2022-01-12 14:33:30|4311.47|4311.47|4311.47|4311.47|4311.63|4311.63|4311.27|4311.27|0
1641998020000|2022-01-12 14:33:40|4311.16|4311.16|4311.29|4311.29|4311.29|4311.29|4310.98|4310.98|0
1641998030000|2022-01-12 14:33:50|4311.6|4311.6|4311.29|4311.29|4311.91|4311.91|4311.29|4311.29|0
1641998040000|2022-01-12 14:34:00|4311.32|4311.32|4311.25|4311.25|4311.32|4311.32|4311.25|4311.25|0
1641998050000|2022-01-12 14:34:10|4311.34|4311.34|4311.15|4311.15|4311.34|4311.34|4311.15|4311.15|0
1641998060000|2022-01-12 14:34:20|4310.84|4310.84|4311.15|4311.15|4311.15|4311.15|4310.84|4310.84|0
1641998070000|2022-01-12 14:34:30|4311|4311|4310.28|4310.28|4311|4311|4310.28|4310.28|0
1641998080000|2022-01-12 14:34:40|4310.18|4310.18|4310.5|4310.5|4310.65|4310.65|4310.18|4310.18|0
1641998090000|2022-01-12 14:34:50|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|0
1641998100000|2022-01-12 14:35:00|4310.46|4310.46|4310.15|4310.15|4310.46|4310.46|4310.15|4310.15|0
1641998110000|2022-01-12 14:35:10|4310.06|4310.06|4309.63|4309.63|4310.06|4310.06|4309.63|4309.63|0
1641998120000|2022-01-12 14:35:20|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|0
1641998130000|2022-01-12 14:35:30|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.74|4309.74|0
1641998140000|2022-01-12 14:35:40|4309.62|4309.62|4309.64|4309.64|4309.64|4309.64|4309.53|4309.53|0
1641998150000|2022-01-12 14:35:50|4309.62|4309.62|4309.47|4309.47|4309.62|4309.62|4309.47|4309.47|0
1641998160000|2022-01-12 14:36:00|4308.84|4308.84|4308.29|4308.29|4308.84|4308.84|4308.29|4308.29|0
1641998170000|2022-01-12 14:36:10|4308.19|4308.19|4308.75|4308.75|4308.75|4308.75|4308.1|4308.1|0
1641998180000|2022-01-12 14:36:20|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|0
1641998190000|2022-01-12 14:36:30|4309.37|4309.37|4309.52|4309.52|4309.52|4309.52|4309.37|4309.37|0
1641998200000|2022-01-12 14:36:40|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|0
1641998220000|2022-01-12 14:37:00|4309.37|4309.37|4309.24|4309.24|4309.45|4309.45|4309.21|4309.21|0
1641998230000|2022-01-12 14:37:10|4308.61|4308.61|4308.71|4308.71|4308.71|4308.71|4308.61|4308.61|0
1641998240000|2022-01-12 14:37:20|4308.67|4308.67|4307.8|4307.8|4308.67|4308.67|4307.8|4307.8|0
1641998250000|2022-01-12 14:37:30|4307.97|4307.97|4308.38|4308.38|4308.38|4308.38|4307.67|4307.67|0
1641998260000|2022-01-12 14:37:40|4308.54|4308.54|4308.8|4308.8|4308.8|4308.8|4308.49|4308.49|0
1641998270000|2022-01-12 14:37:50|4309.11|4309.11|4309.73|4309.73|4309.73|4309.73|4309.11|4309.11|0
1641998280000|2022-01-12 14:38:00|4309.76|4309.76|4309.76|4309.76|4309.76|4309.76|4309.76|4309.76|0
1641998290000|2022-01-12 14:38:10|4309.45|4309.45|4308.49|4308.49|4309.52|4309.52|4308.49|4308.49|0
1641998310000|2022-01-12 14:38:30|4308.18|4308.18|4307.83|4307.83|4308.23|4308.23|4307.83|4307.83|0
1641998320000|2022-01-12 14:38:40|4307.74|4307.74|4307.25|4307.25|4307.74|4307.74|4307.25|4307.25|0
1641998330000|2022-01-12 14:38:50|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|0
1641998340000|2022-01-12 14:39:00|4307.01|4307.01|4307.29|4307.29|4307.35|4307.35|4307.01|4307.01|0
1641998350000|2022-01-12 14:39:10|4307.91|4307.91|4307.29|4307.29|4307.91|4307.91|4307.29|4307.29|0
1641998360000|2022-01-12 14:39:20|4307.19|4307.19|4307.29|4307.29|4307.29|4307.29|4307.19|4307.19|0
1641998370000|2022-01-12 14:39:30|4307.44|4307.44|4308.56|4308.56|4308.56|4308.56|4307.44|4307.44|0
1641998380000|2022-01-12 14:39:40|4308.65|4308.65|4308.34|4308.34|4308.65|4308.65|4308.34|4308.34|0
1641998390000|2022-01-12 14:39:50|4308.65|4308.65|4308.65|4308.65|4308.65|4308.65|4308.65|4308.65|0
1641998400000|2022-01-12 14:40:00|4308.8|4308.8|4309.83|4309.83|4309.98|4309.98|4308.8|4308.8|0
1641998410000|2022-01-12 14:40:10|4309.98|4309.98|4309.83|4309.83|4309.98|4309.98|4309.83|4309.83|0
1641998420000|2022-01-12 14:40:20|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|0
1641998430000|2022-01-12 14:40:30|4310.18|4310.18|4309.52|4309.52|4310.33|4310.33|4309.52|4309.52|0
1641998440000|2022-01-12 14:40:40|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|0
1641998450000|2022-01-12 14:40:50|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|0
1641998460000|2022-01-12 14:41:00|4308.91|4308.91|4308.77|4308.77|4308.91|4308.91|4308.46|4308.46|0
1641998470000|2022-01-12 14:41:10|4308.71|4308.71|4308.09|4308.09|4308.71|4308.71|4308.09|4308.09|0
1641998480000|2022-01-12 14:41:20|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|0
1641998500000|2022-01-12 14:41:40|4307.93|4307.93|4308.24|4308.24|4308.4|4308.4|4307.93|4307.93|0
1641998510000|2022-01-12 14:41:50|4308.09|4308.09|4307.94|4307.94|4308.09|4308.09|4307.94|4307.94|0
1641998520000|2022-01-12 14:42:00|4308.09|4308.09|4309|4309|4309|4309|4307.91|4307.91|0
1641998530000|2022-01-12 14:42:10|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|0
1641998540000|2022-01-12 14:42:20|4308.38|4308.38|4308.28|4308.28|4308.38|4308.38|4308.28|4308.28|0
1641998550000|2022-01-12 14:42:30|4308.34|4308.34|4308.46|4308.46|4308.46|4308.46|4308.34|4308.34|0
1641998570000|2022-01-12 14:42:50|4308.61|4308.61|4308.67|4308.67|4308.67|4308.67|4308.61|4308.61|0
1641998580000|2022-01-12 14:43:00|4308.83|4308.83|4308.98|4308.98|4308.98|4308.98|4308.83|4308.83|0
1641998590000|2022-01-12 14:43:10|4309.44|4309.44|4311.05|4311.05|4311.05|4311.05|4309.44|4309.44|0
1641998600000|2022-01-12 14:43:20|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|0
1641998610000|2022-01-12 14:43:30|4310.89|4310.89|4310.12|4310.12|4310.89|4310.89|4310.12|4310.12|0
1641998620000|2022-01-12 14:43:40|4310.17|4310.17|4309.03|4309.03|4310.17|4310.17|4309.03|4309.03|0
1641998640000|2022-01-12 14:44:00|4309.66|4309.66|4309.19|4309.19|4309.66|4309.66|4309.19|4309.19|0
1641998650000|2022-01-12 14:44:10|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|0
1641998660000|2022-01-12 14:44:20|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|0
1641998670000|2022-01-12 14:44:30|4308.73|4308.73|4308.7|4308.7|4308.73|4308.73|4308.7|4308.7|0
1641998680000|2022-01-12 14:44:40|4308.82|4308.82|4308.86|4308.86|4308.86|4308.86|4308.82|4308.82|0
1641998690000|2022-01-12 14:44:50|4308.55|4308.55|4308.5|4308.5|4308.55|4308.55|4308.19|4308.19|0
1641998700000|2022-01-12 14:45:00|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|0
1641998710000|2022-01-12 14:45:10|4308.19|4308.19|4308.35|4308.35|4308.66|4308.66|4308.04|4308.04|0
1641998720000|2022-01-12 14:45:20|4308.5|4308.5|4308.69|4308.69|4308.69|4308.69|4308.5|4308.5|0
1641998730000|2022-01-12 14:45:30|4309.16|4309.16|4308.84|4308.84|4309.16|4309.16|4308.84|4308.84|0
1641998740000|2022-01-12 14:45:40|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1641998750000|2022-01-12 14:45:50|4309.25|4309.25|4309.13|4309.13|4309.25|4309.25|4309.13|4309.13|0
1641998760000|2022-01-12 14:46:00|4309.01|4309.01|4309.48|4309.48|4309.48|4309.48|4308.7|4308.7|0
1641998770000|2022-01-12 14:46:10|4309.32|4309.32|4309.01|4309.01|4309.32|4309.32|4309.01|4309.01|0
1641998780000|2022-01-12 14:46:20|4308.7|4308.7|4309.13|4309.13|4309.13|4309.13|4308.7|4308.7|0
1641998790000|2022-01-12 14:46:30|4309.01|4309.01|4308.64|4308.64|4309.01|4309.01|4308.64|4308.64|0
1641998800000|2022-01-12 14:46:40|4308.57|4308.57|4308.53|4308.53|4308.57|4308.57|4308.53|4308.53|0
1641998810000|2022-01-12 14:46:50|4308.44|4308.44|4308.74|4308.74|4308.74|4308.74|4308.44|4308.44|0
1641998820000|2022-01-12 14:47:00|4308.72|4308.72|4309.03|4309.03|4309.03|4309.03|4308.72|4308.72|0
1641998830000|2022-01-12 14:47:10|4308.91|4308.91|4309.13|4309.13|4309.13|4309.13|4308.82|4308.82|0
1641998840000|2022-01-12 14:47:20|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|0
1641998850000|2022-01-12 14:47:30|4309.13|4309.13|4308.57|4308.57|4309.13|4309.13|4308.57|4308.57|0
1641998860000|2022-01-12 14:47:40|4308.63|4308.63|4309.51|4309.51|4309.51|4309.51|4308.57|4308.57|0
1641998870000|2022-01-12 14:47:50|4309.66|4309.66|4309.48|4309.48|4309.66|4309.66|4309.48|4309.48|0
1641998880000|2022-01-12 14:48:00|4310.41|4310.41|4311.1|4311.1|4311.1|4311.1|4310.41|4310.41|0
1641998890000|2022-01-12 14:48:10|4311.05|4311.05|4309.97|4309.97|4311.05|4311.05|4309.97|4309.97|0
1641998910000|2022-01-12 14:48:30|4310.28|4310.28|4310.13|4310.13|4310.44|4310.44|4310.13|4310.13|0
1641998920000|2022-01-12 14:48:40|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|0
1641998940000|2022-01-12 14:49:00|4309.51|4309.51|4310.32|4310.32|4310.32|4310.32|4309.38|4309.38|0
1641998950000|2022-01-12 14:49:10|4310.63|4310.63|4310.32|4310.32|4310.63|4310.63|4310.32|4310.32|0
1641998960000|2022-01-12 14:49:20|4310.47|4310.47|4310.66|4310.66|4310.66|4310.66|4310.47|4310.47|0
1641998970000|2022-01-12 14:49:30|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|0
1641998980000|2022-01-12 14:49:40|4310.19|4310.19|4310.04|4310.04|4310.19|4310.19|4310.04|4310.04|0
1641998990000|2022-01-12 14:49:50|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|0
1641999000000|2022-01-12 14:50:00|4310.19|4310.19|4309.43|4309.43|4310.19|4310.19|4309.43|4309.43|0
1641999010000|2022-01-12 14:50:10|4309.46|4309.46|4309.37|4309.37|4309.46|4309.46|4309.37|4309.37|0
1641999020000|2022-01-12 14:50:20|4309.47|4309.47|4309.62|4309.62|4309.62|4309.62|4309.47|4309.47|0
1641999030000|2022-01-12 14:50:30|4309.67|4309.67|4309.59|4309.59|4309.67|4309.67|4309.59|4309.59|0
1641999040000|2022-01-12 14:50:40|4309.31|4309.31|4309.4|4309.4|4309.4|4309.4|4309.31|4309.31|0
1641999050000|2022-01-12 14:50:50|4309.21|4309.21|4309.06|4309.06|4309.21|4309.21|4309.06|4309.06|0
1641999060000|2022-01-12 14:51:00|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|0
1641999070000|2022-01-12 14:51:10|4309.06|4309.06|4309.55|4309.55|4309.55|4309.55|4309.06|4309.06|0
1641999080000|2022-01-12 14:51:20|4309.4|4309.4|4309.5|4309.5|4309.5|4309.5|4309.37|4309.37|0
1641999090000|2022-01-12 14:51:30|4309.41|4309.41|4309.53|4309.53|4309.57|4309.57|4309.41|4309.41|0
1641999100000|2022-01-12 14:51:40|4309.68|4309.68|4309.43|4309.43|4309.68|4309.68|4309.43|4309.43|0
1641999110000|2022-01-12 14:51:50|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|0
1641999120000|2022-01-12 14:52:00|4308.97|4308.97|4309.53|4309.53|4309.53|4309.53|4308.97|4308.97|0
1641999130000|2022-01-12 14:52:10|4309.59|4309.59|4309.55|4309.55|4309.71|4309.71|4309.55|4309.55|0
1641999140000|2022-01-12 14:52:20|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|0
1641999160000|2022-01-12 14:52:40|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|0
1641999170000|2022-01-12 14:52:50|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|0
1641999180000|2022-01-12 14:53:00|4310.12|4310.12|4310.08|4310.08|4310.23|4310.23|4309.81|4309.81|0
1641999190000|2022-01-12 14:53:10|4310.39|4310.39|4310.14|4310.14|4310.39|4310.39|4310.14|4310.14|0
1641999200000|2022-01-12 14:53:20|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|0
1641999210000|2022-01-12 14:53:30|4309.68|4309.68|4309.37|4309.37|4309.68|4309.68|4309.37|4309.37|0
1641999220000|2022-01-12 14:53:40|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|0
1641999230000|2022-01-12 14:53:50|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|0
1641999240000|2022-01-12 14:54:00|4308.84|4308.84|4308.84|4308.84|4308.89|4308.89|4308.84|4308.84|0
1641999250000|2022-01-12 14:54:10|4308.8|4308.8|4308.84|4308.84|4308.84|4308.84|4308.8|4308.8|0
1641999260000|2022-01-12 14:54:20|4308.82|4308.82|4308.36|4308.36|4308.82|4308.82|4308.36|4308.36|0
1641999280000|2022-01-12 14:54:40|4308.46|4308.46|4308.36|4308.36|4308.52|4308.52|4308.36|4308.36|0
1641999290000|2022-01-12 14:54:50|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|0
1641999300000|2022-01-12 14:55:00|4308.17|4308.17|4307.67|4307.67|4308.17|4308.17|4307.4|4307.4|0
1641999310000|2022-01-12 14:55:10|4307.56|4307.56|4307.85|4307.85|4307.85|4307.85|4307.56|4307.56|0
1641999320000|2022-01-12 14:55:20|4308.16|4308.16|4307.92|4307.92|4308.16|4308.16|4307.92|4307.92|0
1641999330000|2022-01-12 14:55:30|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|0
1641999340000|2022-01-12 14:55:40|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|0
1641999350000|2022-01-12 14:55:50|4308.07|4308.07|4307.91|4307.91|4308.07|4308.07|4307.76|4307.76|0
1641999360000|2022-01-12 14:56:00|4307.6|4307.6|4307.45|4307.45|4307.6|4307.6|4307.45|4307.45|0
1641999370000|2022-01-12 14:56:10|4307.51|4307.51|4307.2|4307.2|4307.51|4307.51|4307.2|4307.2|0
1641999380000|2022-01-12 14:56:20|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|0
1641999390000|2022-01-12 14:56:30|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|0
1641999410000|2022-01-12 14:56:50|4307.26|4307.26|4307.25|4307.25|4307.26|4307.26|4307.21|4307.21|0
1641999420000|2022-01-12 14:57:00|4307.15|4307.15|4306.97|4306.97|4307.34|4307.34|4306.66|4306.66|0
1641999430000|2022-01-12 14:57:10|4306.82|4306.82|4307.13|4307.13|4307.13|4307.13|4306.82|4306.82|0
1641999440000|2022-01-12 14:57:20|4307.28|4307.28|4307.9|4307.9|4307.9|4307.9|4307.28|4307.28|0
1641999450000|2022-01-12 14:57:30|4307.99|4307.99|4307.59|4307.59|4307.99|4307.99|4307.59|4307.59|0
1641999460000|2022-01-12 14:57:40|4307.28|4307.28|4307.56|4307.56|4307.56|4307.56|4307.28|4307.28|0
1641999470000|2022-01-12 14:57:50|4307.41|4307.41|4307.47|4307.47|4307.47|4307.47|4307.31|4307.31|0
1641999480000|2022-01-12 14:58:00|4307.62|4307.62|4308.24|4308.24|4308.24|4308.24|4307.62|4307.62|0
1641999490000|2022-01-12 14:58:10|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|0
1641999510000|2022-01-12 14:58:30|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|0
1641999520000|2022-01-12 14:58:40|4308.25|4308.25|4308.49|4308.49|4308.49|4308.49|4308.25|4308.25|0
1641999530000|2022-01-12 14:58:50|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|0
1641999540000|2022-01-12 14:59:00|4308.7|4308.7|4308.39|4308.39|4308.7|4308.7|4308.39|4308.39|0
1641999550000|2022-01-12 14:59:10|4308.55|4308.55|4308.39|4308.39|4308.55|4308.55|4308.39|4308.39|0
1641999560000|2022-01-12 14:59:20|4308.55|4308.55|4309.72|4309.72|4309.88|4309.88|4308.55|4308.55|0
1641999570000|2022-01-12 14:59:30|4309.57|4309.57|4309.53|4309.53|4309.72|4309.72|4309.41|4309.41|0
1641999580000|2022-01-12 14:59:40|4309.81|4309.81|4309.79|4309.79|4309.81|4309.81|4309.79|4309.79|0
1641999590000|2022-01-12 14:59:50|4309.69|4309.69|4309.94|4309.94|4309.94|4309.94|4309.54|4309.54|0
1641999600000|2022-01-12 15:00:00|4310.1|4310.1|4310.57|4310.57|4310.66|4310.66|4309.86|4309.86|0
1641999610000|2022-01-12 15:00:10|4311.5|4311.5|4311.46|4311.46|4311.5|4311.5|4311.46|4311.46|0
1641999620000|2022-01-12 15:00:20|4311.34|4311.34|4310.07|4310.07|4311.34|4311.34|4310.07|4310.07|0
1641999630000|2022-01-12 15:00:30|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|0
1641999640000|2022-01-12 15:00:40|4310.09|4310.09|4309.86|4309.86|4310.17|4310.17|4309.86|4309.86|0
1641999650000|2022-01-12 15:00:50|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|0
1641999660000|2022-01-12 15:01:00|4309.33|4309.33|4309.08|4309.08|4309.33|4309.33|4309.08|4309.08|0
1641999670000|2022-01-12 15:01:10|4309.39|4309.39|4309.71|4309.71|4309.71|4309.71|4309.39|4309.39|0
1641999680000|2022-01-12 15:01:20|4309.68|4309.68|4309.68|4309.68|4309.68|4309.68|4309.68|4309.68|0
1641999690000|2022-01-12 15:01:30|4309.56|4309.56|4309.41|4309.41|4309.56|4309.56|4309.25|4309.25|0
1641999700000|2022-01-12 15:01:40|4309.31|4309.31|4308.98|4308.98|4309.31|4309.31|4308.85|4308.85|0
1641999710000|2022-01-12 15:01:50|4308.82|4308.82|4309.03|4309.03|4309.03|4309.03|4308.82|4308.82|0
1641999720000|2022-01-12 15:02:00|4309.01|4309.01|4309.1|4309.1|4309.1|4309.1|4309.01|4309.01|0
1641999730000|2022-01-12 15:02:10|4309.41|4309.41|4309.78|4309.78|4309.87|4309.87|4309.41|4309.41|0
1641999740000|2022-01-12 15:02:20|4309.69|4309.69|4309.4|4309.4|4309.87|4309.87|4309.4|4309.4|0
1641999750000|2022-01-12 15:02:30|4309.5|4309.5|4309.72|4309.72|4309.72|4309.72|4309.5|4309.5|0
1641999770000|2022-01-12 15:02:50|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|0
1641999780000|2022-01-12 15:03:00|4309.36|4309.36|4309.36|4309.36|4309.36|4309.36|4309.36|4309.36|0
1641999800000|2022-01-12 15:03:20|4309.05|4309.05|4308.2|4308.2|4309.13|4309.13|4308.2|4308.2|0
1641999810000|2022-01-12 15:03:30|4308.35|4308.35|4308.39|4308.39|4308.39|4308.39|4308.35|4308.35|0
1641999820000|2022-01-12 15:03:40|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|0
1641999830000|2022-01-12 15:03:50|4308.64|4308.64|4308.7|4308.7|4308.7|4308.7|4308.64|4308.64|0
1641999850000|2022-01-12 15:04:10|4308.39|4308.39|4308.23|4308.23|4308.39|4308.39|4308.23|4308.23|0
1641999860000|2022-01-12 15:04:20|4308.39|4308.39|4308.39|4308.39|4308.39|4308.39|4308.39|4308.39|0
1641999870000|2022-01-12 15:04:30|4308.7|4308.7|4308.7|4308.7|4308.85|4308.85|4308.7|4308.7|0
1641999880000|2022-01-12 15:04:40|4308.65|4308.65|4308.84|4308.84|4308.84|4308.84|4308.65|4308.65|0
1641999890000|2022-01-12 15:04:50|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|0
1641999900000|2022-01-12 15:05:00|4308.43|4308.43|4308.34|4308.34|4308.43|4308.43|4308.34|4308.34|0
1641999920000|2022-01-12 15:05:20|4308.65|4308.65|4308.65|4308.65|4308.65|4308.65|4308.65|4308.65|0
1641999930000|2022-01-12 15:05:30|4308.52|4308.52|4308.42|4308.42|4308.52|4308.52|4308.42|4308.42|0
1641999950000|2022-01-12 15:05:50|4308.58|4308.58|4310.03|4310.03|4310.03|4310.03|4308.58|4308.58|0
1641999960000|2022-01-12 15:06:00|4310.34|4310.34|4310.31|4310.31|4310.81|4310.81|4310.31|4310.31|0
1641999970000|2022-01-12 15:06:10|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|0
1641999980000|2022-01-12 15:06:20|4310|4310|4309.07|4309.07|4310|4310|4309.07|4309.07|0
1641999990000|2022-01-12 15:06:30|4309.38|4309.38|4309.29|4309.29|4309.6|4309.6|4309.29|4309.29|0
1642000000000|2022-01-12 15:06:40|4309.32|4309.32|4309.32|4309.32|4309.32|4309.32|4309.32|4309.32|0
1642000010000|2022-01-12 15:06:50|4309.36|4309.36|4309.36|4309.36|4309.36|4309.36|4309.36|4309.36|0
1642000030000|2022-01-12 15:07:10|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|0
1642000040000|2022-01-12 15:07:20|4309.57|4309.57|4309.85|4309.85|4309.85|4309.85|4309.57|4309.57|0
1642000060000|2022-01-12 15:07:40|4309.69|4309.69|4309.29|4309.29|4309.69|4309.69|4309.29|4309.29|0
1642000080000|2022-01-12 15:08:00|4308.98|4308.98|4309.16|4309.16|4309.16|4309.16|4308.98|4308.98|0
1642000090000|2022-01-12 15:08:10|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|0
1642000110000|2022-01-12 15:08:30|4308.95|4308.95|4309.1|4309.1|4309.1|4309.1|4308.95|4308.95|0
1642000120000|2022-01-12 15:08:40|4308.95|4308.95|4308.65|4308.65|4309.2|4309.2|4308.65|4308.65|0
1642000130000|2022-01-12 15:08:50|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|0
1642000140000|2022-01-12 15:09:00|4308.45|4308.45|4308.3|4308.3|4308.45|4308.45|4308.3|4308.3|0
1642000150000|2022-01-12 15:09:10|4308.39|4308.39|4308.02|4308.02|4308.48|4308.48|4308.02|4308.02|0
1642000180000|2022-01-12 15:09:40|4308|4308|4308|4308|4308|4308|4308|4308|0
1642000200000|2022-01-12 15:10:00|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|0
1642000210000|2022-01-12 15:10:10|4308|4308|4306.93|4306.93|4308|4308|4306.93|4306.93|0
1642000220000|2022-01-12 15:10:20|4306.62|4306.62|4306.31|4306.31|4306.62|4306.62|4306.31|4306.31|0
1642000230000|2022-01-12 15:10:30|4306|4306|4305.29|4305.29|4306|4306|4305.29|4305.29|0
1642000240000|2022-01-12 15:10:40|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|0
1642000250000|2022-01-12 15:10:50|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|0
1642000260000|2022-01-12 15:11:00|4304.82|4304.82|4304.61|4304.61|4304.82|4304.82|4304.61|4304.61|0
1642000270000|2022-01-12 15:11:10|4304.65|4304.65|4304.8|4304.8|4305.05|4305.05|4304.65|4304.65|0
1642000280000|2022-01-12 15:11:20|4304.71|4304.71|4304.09|4304.09|4304.71|4304.71|4304.09|4304.09|0
1642000290000|2022-01-12 15:11:30|4303.93|4303.93|4304.12|4304.12|4304.12|4304.12|4303.78|4303.78|0
1642000300000|2022-01-12 15:11:40|4304.27|4304.27|4303.81|4303.81|4304.27|4304.27|4303.81|4303.81|0
1642000310000|2022-01-12 15:11:50|4303.72|4303.72|4303.72|4303.72|4303.72|4303.72|4303.72|4303.72|0
1642000320000|2022-01-12 15:12:00|4303.62|4303.62|4303.72|4303.72|4303.72|4303.72|4303.62|4303.62|0
1642000330000|2022-01-12 15:12:10|4303.87|4303.87|4303.56|4303.56|4303.87|4303.87|4303.56|4303.56|0
1642000340000|2022-01-12 15:12:20|4303.44|4303.44|4303.44|4303.44|4303.44|4303.44|4303.44|4303.44|0
1642000350000|2022-01-12 15:12:30|4303.38|4303.38|4302.96|4302.96|4303.38|4303.38|4302.96|4302.96|0
1642000360000|2022-01-12 15:12:40|4302.64|4302.64|4302.96|4302.96|4302.96|4302.96|4302.64|4302.64|0
1642000370000|2022-01-12 15:12:50|4303.58|4303.58|4303.02|4303.02|4303.58|4303.58|4303.02|4303.02|0
1642000380000|2022-01-12 15:13:00|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|0
1642000390000|2022-01-12 15:13:10|4302.75|4302.75|4302.78|4302.78|4302.99|4302.99|4302.75|4302.75|0
1642000400000|2022-01-12 15:13:20|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|0
1642000410000|2022-01-12 15:13:30|4303|4303|4303.99|4303.99|4303.99|4303.99|4302.9|4302.9|0
1642000420000|2022-01-12 15:13:40|4304.14|4304.14|4303.83|4303.83|4304.14|4304.14|4303.83|4303.83|0
1642000430000|2022-01-12 15:13:50|4303.78|4303.78|4304.22|4304.22|4304.22|4304.22|4303.75|4303.75|0
1642000440000|2022-01-12 15:14:00|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1642000450000|2022-01-12 15:14:10|4303.97|4303.97|4303.97|4303.97|4304.01|4304.01|4303.97|4303.97|0
1642000460000|2022-01-12 15:14:20|4303.93|4303.93|4303.64|4303.64|4303.93|4303.93|4303.64|4303.64|0
1642000470000|2022-01-12 15:14:30|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|0
1642000480000|2022-01-12 15:14:40|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|0
1642000490000|2022-01-12 15:14:50|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|0
1642000500000|2022-01-12 15:15:00|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|0
1642000510000|2022-01-12 15:15:10|4303.73|4303.73|4303.42|4303.42|4303.73|4303.73|4303.42|4303.42|0
1642000520000|2022-01-12 15:15:20|4303.32|4303.32|4304.88|4304.88|4304.88|4304.88|4303.32|4303.32|0
1642000530000|2022-01-12 15:15:30|4305.19|4305.19|4305.44|4305.44|4305.44|4305.44|4305.19|4305.19|0
1642000540000|2022-01-12 15:15:40|4305.53|4305.53|4306.46|4306.46|4306.46|4306.46|4305.53|4305.53|0
1642000550000|2022-01-12 15:15:50|4306.58|4306.58|4306.67|4306.67|4306.74|4306.74|4306.58|4306.58|0
1642000560000|2022-01-12 15:16:00|4306.59|4306.59|4306.71|4306.71|4306.71|4306.71|4306.53|4306.53|0
1642000570000|2022-01-12 15:16:10|4307.02|4307.02|4307.33|4307.33|4307.33|4307.33|4306.87|4306.87|0
1642000580000|2022-01-12 15:16:20|4307.48|4307.48|4307.64|4307.64|4307.64|4307.64|4307.48|4307.48|0
1642000590000|2022-01-12 15:16:30|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|0
1642000600000|2022-01-12 15:16:40|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|0
1642000610000|2022-01-12 15:16:50|4307.2|4307.2|4306.54|4306.54|4307.2|4307.2|4306.54|4306.54|0
1642000620000|2022-01-12 15:17:00|4306.65|4306.65|4306.74|4306.74|4306.74|4306.74|4306.34|4306.34|0
1642000630000|2022-01-12 15:17:10|4306.59|4306.59|4306.74|4306.74|4306.9|4306.9|4306.59|4306.59|0
1642000640000|2022-01-12 15:17:20|4306.72|4306.72|4307.34|4307.34|4307.34|4307.34|4306.72|4306.72|0
1642000650000|2022-01-12 15:17:30|4307.03|4307.03|4307.03|4307.03|4307.03|4307.03|4307.03|4307.03|0
1642000660000|2022-01-12 15:17:40|4306.72|4306.72|4306.57|4306.57|4306.72|4306.72|4306.57|4306.57|0
1642000670000|2022-01-12 15:17:50|4306.25|4306.25|4306.35|4306.35|4306.44|4306.44|4306.25|4306.25|0
1642000680000|2022-01-12 15:18:00|4306.31|4306.31|4306.68|4306.68|4306.77|4306.77|4306.31|4306.31|0
1642000700000|2022-01-12 15:18:20|4306.52|4306.52|4307.24|4307.24|4307.24|4307.24|4306.52|4306.52|0
1642000710000|2022-01-12 15:18:30|4307.12|4307.12|4306.67|4306.67|4307.12|4307.12|4306.55|4306.55|0
1642000720000|2022-01-12 15:18:40|4306.49|4306.49|4306.4|4306.4|4306.49|4306.49|4306.4|4306.4|0
1642000730000|2022-01-12 15:18:50|4306.71|4306.71|4306.87|4306.87|4306.87|4306.87|4306.71|4306.71|0
1642000740000|2022-01-12 15:19:00|4307.18|4307.18|4306.81|4306.81|4307.18|4307.18|4306.81|4306.81|0
1642000770000|2022-01-12 15:19:30|4306.96|4306.96|4306.81|4306.81|4306.96|4306.96|4306.65|4306.65|0
1642000780000|2022-01-12 15:19:40|4306.9|4306.9|4307.05|4307.05|4307.05|4307.05|4306.9|4306.9|0
1642000790000|2022-01-12 15:19:50|4307.14|4307.14|4307|4307|4307.14|4307.14|4306.97|4306.97|0
1642000810000|2022-01-12 15:20:10|4306.85|4306.85|4306.54|4306.54|4306.85|4306.85|4306.54|4306.54|0
1642000820000|2022-01-12 15:20:20|4306.23|4306.23|4306.06|4306.06|4306.32|4306.32|4306|4306|0
1642000830000|2022-01-12 15:20:30|4305.75|4305.75|4305.54|4305.54|4305.84|4305.84|4305.54|4305.54|0
1642000840000|2022-01-12 15:20:40|4305.66|4305.66|4305.75|4305.75|4305.75|4305.75|4305.66|4305.66|0
1642000850000|2022-01-12 15:20:50|4306.06|4306.06|4306.83|4306.83|4306.83|4306.83|4306.06|4306.06|0
1642000860000|2022-01-12 15:21:00|4307.14|4307.14|4307.92|4307.92|4307.92|4307.92|4306.83|4306.83|0
1642000870000|2022-01-12 15:21:10|4307.61|4307.61|4307.07|4307.07|4307.61|4307.61|4307.07|4307.07|0
1642000880000|2022-01-12 15:21:20|4306.91|4306.91|4306.89|4306.89|4306.91|4306.91|4306.89|4306.89|0
1642000890000|2022-01-12 15:21:30|4306.86|4306.86|4307.29|4307.29|4307.29|4307.29|4306.86|4306.86|0
1642000920000|2022-01-12 15:22:00|4307.21|4307.21|4307.3|4307.3|4307.3|4307.3|4307.21|4307.21|0
1642000930000|2022-01-12 15:22:10|4307.35|4307.35|4307.35|4307.35|4307.5|4307.5|4307.35|4307.35|0
1642000940000|2022-01-12 15:22:20|4307.5|4307.5|4307.35|4307.35|4307.5|4307.5|4307.35|4307.35|0
1642000950000|2022-01-12 15:22:30|4307.44|4307.44|4307.51|4307.51|4307.51|4307.51|4307.44|4307.44|0
1642000960000|2022-01-12 15:22:40|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|0
1642000970000|2022-01-12 15:22:50|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|0
1642000980000|2022-01-12 15:23:00|4307.3|4307.3|4307.49|4307.49|4307.58|4307.58|4307.3|4307.3|0
1642001020000|2022-01-12 15:23:40|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|0
1642001060000|2022-01-12 15:24:20|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|0
1642001070000|2022-01-12 15:24:30|4307.43|4307.43|4307.71|4307.71|4307.74|4307.74|4307.43|4307.43|0
1642001080000|2022-01-12 15:24:40|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|0
1642001090000|2022-01-12 15:24:50|4307.91|4307.91|4307.66|4307.66|4307.97|4307.97|4307.66|4307.66|0
1642001100000|2022-01-12 15:25:00|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|0
1642001110000|2022-01-12 15:25:10|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|0
1642001120000|2022-01-12 15:25:20|4307.63|4307.63|4307.83|4307.83|4307.83|4307.83|4307.48|4307.48|0
1642001130000|2022-01-12 15:25:30|4307.87|4307.87|4307.87|4307.87|4307.87|4307.87|4307.87|4307.87|0
1642001140000|2022-01-12 15:25:40|4307.72|4307.72|4307.57|4307.57|4307.72|4307.72|4307.57|4307.57|0
1642001150000|2022-01-12 15:25:50|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|0
1642001160000|2022-01-12 15:26:00|4307.34|4307.34|4307.52|4307.52|4307.67|4307.67|4307.34|4307.34|0
1642001170000|2022-01-12 15:26:10|4307.72|4307.72|4307.68|4307.68|4307.72|4307.72|4307.68|4307.68|0
1642001190000|2022-01-12 15:26:30|4307.64|4307.64|4307.14|4307.14|4307.64|4307.64|4307.14|4307.14|0
1642001200000|2022-01-12 15:26:40|4307.44|4307.44|4307.07|4307.07|4307.44|4307.44|4307.07|4307.07|0
1642001210000|2022-01-12 15:26:50|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|0
1642001220000|2022-01-12 15:27:00|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|0
1642001240000|2022-01-12 15:27:20|4307.31|4307.31|4307.44|4307.44|4307.44|4307.44|4307.13|4307.13|0
1642001260000|2022-01-12 15:27:40|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|0
1642001270000|2022-01-12 15:27:50|4307.64|4307.64|4307.95|4307.95|4307.95|4307.95|4307.6|4307.6|0
1642001280000|2022-01-12 15:28:00|4308.04|4308.04|4308.34|4308.34|4308.81|4308.81|4308.04|4308.04|0
1642001290000|2022-01-12 15:28:10|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|0
1642001300000|2022-01-12 15:28:20|4308.34|4308.34|4308.4|4308.4|4308.4|4308.4|4308.34|4308.34|0
1642001310000|2022-01-12 15:28:30|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|0
1642001320000|2022-01-12 15:28:40|4308.32|4308.32|4308.28|4308.28|4308.32|4308.32|4308.28|4308.28|0
1642001330000|2022-01-12 15:28:50|4308.37|4308.37|4308.66|4308.66|4308.66|4308.66|4308.37|4308.37|0
1642001340000|2022-01-12 15:29:00|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|0
1642001350000|2022-01-12 15:29:10|4308.39|4308.39|4308.08|4308.08|4308.48|4308.48|4308.08|4308.08|0
1642001360000|2022-01-12 15:29:20|4308.23|4308.23|4308.54|4308.54|4308.54|4308.54|4308.23|4308.23|0
1642001380000|2022-01-12 15:29:40|4308.7|4308.7|4308.39|4308.39|4308.7|4308.7|4308.39|4308.39|0
1642001390000|2022-01-12 15:29:50|4308.3|4308.3|4308.45|4308.45|4308.45|4308.45|4308.3|4308.3|0
1642001400000|2022-01-12 15:30:00|4308.6|4308.6|4307.34|4307.34|4308.6|4308.6|4307.34|4307.34|0
1642001410000|2022-01-12 15:30:10|4307.28|4307.28|4307.3|4307.3|4307.47|4307.47|4307.22|4307.22|0
1642001420000|2022-01-12 15:30:20|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|0
1642001430000|2022-01-12 15:30:30|4307.51|4307.51|4307.95|4307.95|4307.95|4307.95|4307.51|4307.51|0
1642001440000|2022-01-12 15:30:40|4307.9|4307.9|4307.88|4307.88|4307.9|4307.9|4307.88|4307.88|0
1642001450000|2022-01-12 15:30:50|4307.78|4307.78|4307.77|4307.77|4307.94|4307.94|4307.77|4307.77|0
1642001460000|2022-01-12 15:31:00|4307.87|4307.87|4307.48|4307.48|4308.15|4308.15|4307.48|4307.48|0
1642001470000|2022-01-12 15:31:10|4307.33|4307.33|4307.14|4307.14|4307.33|4307.33|4307.14|4307.14|0
1642001480000|2022-01-12 15:31:20|4307.05|4307.05|4307.36|4307.36|4307.36|4307.36|4307.05|4307.05|0
1642001490000|2022-01-12 15:31:30|4307.24|4307.24|4307.15|4307.15|4307.24|4307.24|4307.15|4307.15|0
1642001500000|2022-01-12 15:31:40|4306.53|4306.53|4306.41|4306.41|4306.53|4306.53|4306.41|4306.41|0
1642001510000|2022-01-12 15:31:50|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1642001520000|2022-01-12 15:32:00|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|0
1642001530000|2022-01-12 15:32:10|4305.53|4305.53|4305.45|4305.45|4305.61|4305.61|4305.45|4305.45|0
1642001540000|2022-01-12 15:32:20|4305.39|4305.39|4305.08|4305.08|4305.39|4305.39|4305.08|4305.08|0
1642001550000|2022-01-12 15:32:30|4305.12|4305.12|4305.74|4305.74|4305.84|4305.84|4305.12|4305.12|0
1642001560000|2022-01-12 15:32:40|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|0
1642001570000|2022-01-12 15:32:50|4305.72|4305.72|4305.26|4305.26|4305.72|4305.72|4305.26|4305.26|0
1642001580000|2022-01-12 15:33:00|4305.1|4305.1|4305.37|4305.37|4305.37|4305.37|4305.1|4305.1|0
1642001590000|2022-01-12 15:33:10|4305.46|4305.46|4305.56|4305.56|4305.56|4305.56|4305.46|4305.46|0
1642001600000|2022-01-12 15:33:20|4305.87|4305.87|4306.34|4306.34|4306.39|4306.39|4305.87|4305.87|0
1642001610000|2022-01-12 15:33:30|4306.03|4306.03|4305.62|4305.62|4306.08|4306.08|4305.62|4305.62|0
1642001630000|2022-01-12 15:33:50|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|0
1642001640000|2022-01-12 15:34:00|4305.42|4305.42|4306|4306|4306|4306|4305.26|4305.26|0
1642001650000|2022-01-12 15:34:10|4306.19|4306.19|4306.13|4306.13|4306.28|4306.28|4306.13|4306.13|0
1642001660000|2022-01-12 15:34:20|4306.1|4306.1|4305.33|4305.33|4306.1|4306.1|4305.33|4305.33|0
1642001670000|2022-01-12 15:34:30|4305.3|4305.3|4305.15|4305.15|4305.3|4305.3|4305.15|4305.15|0
1642001680000|2022-01-12 15:34:40|4305.06|4305.06|4304.75|4304.75|4305.06|4305.06|4304.75|4304.75|0
1642001690000|2022-01-12 15:34:50|4304.9|4304.9|4304.88|4304.88|4304.97|4304.97|4304.88|4304.88|0
1642001700000|2022-01-12 15:35:00|4305.03|4305.03|4305.96|4305.96|4305.96|4305.96|4305.03|4305.03|0
1642001730000|2022-01-12 15:35:30|4305.65|4305.65|4305.5|4305.5|4305.65|4305.65|4305.5|4305.5|0
1642001740000|2022-01-12 15:35:40|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|0
1642001750000|2022-01-12 15:35:50|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|0
1642001760000|2022-01-12 15:36:00|4305.35|4305.35|4304.95|4304.95|4305.35|4305.35|4304.95|4304.95|0
1642001770000|2022-01-12 15:36:10|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|0
1642001780000|2022-01-12 15:36:20|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|0
1642001790000|2022-01-12 15:36:30|4304.82|4304.82|4305.13|4305.13|4305.13|4305.13|4304.82|4304.82|0
1642001800000|2022-01-12 15:36:40|4304.82|4304.82|4304.51|4304.51|4304.82|4304.82|4304.51|4304.51|0
1642001810000|2022-01-12 15:36:50|4304.82|4304.82|4305.13|4305.13|4305.13|4305.13|4304.82|4304.82|0
1642001820000|2022-01-12 15:37:00|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|0
1642001830000|2022-01-12 15:37:10|4305.36|4305.36|4305.54|4305.54|4305.92|4305.92|4305.28|4305.28|0
1642001850000|2022-01-12 15:37:30|4305.58|4305.58|4305.62|4305.62|4305.62|4305.62|4305.58|4305.58|0
1642001860000|2022-01-12 15:37:40|4305.72|4305.72|4305.62|4305.62|4305.72|4305.72|4305.62|4305.62|0
1642001900000|2022-01-12 15:38:20|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1642001910000|2022-01-12 15:38:30|4305.51|4305.51|4304.55|4304.55|4305.51|4305.51|4304.55|4304.55|0
1642001920000|2022-01-12 15:38:40|4305.17|4305.17|4305.21|4305.21|4305.21|4305.21|4305.17|4305.17|0
1642001930000|2022-01-12 15:38:50|4305.25|4305.25|4304.94|4304.94|4305.25|4305.25|4304.94|4304.94|0
1642001940000|2022-01-12 15:39:00|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|0
1642001950000|2022-01-12 15:39:10|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|0
1642001960000|2022-01-12 15:39:20|4305.16|4305.16|4304.91|4304.91|4305.16|4305.16|4304.91|4304.91|0
1642001970000|2022-01-12 15:39:30|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|0
1642002000000|2022-01-12 15:40:00|4304.54|4304.54|4304.36|4304.36|4304.54|4304.54|4304.36|4304.36|0
1642002010000|2022-01-12 15:40:10|4304.19|4304.19|4304.48|4304.48|4304.48|4304.48|4303.93|4303.93|0
1642002020000|2022-01-12 15:40:20|4304.79|4304.79|4305.01|4305.01|4305.01|4305.01|4304.7|4304.7|0
1642002050000|2022-01-12 15:40:50|4305.17|4305.17|4305.11|4305.11|4305.17|4305.17|4305.11|4305.11|0
1642002060000|2022-01-12 15:41:00|4305.01|4305.01|4305.07|4305.07|4305.07|4305.07|4305.01|4305.01|0
1642002070000|2022-01-12 15:41:10|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|0
1642002080000|2022-01-12 15:41:20|4305.31|4305.31|4305|4305|4305.31|4305.31|4305|4305|0
1642002100000|2022-01-12 15:41:40|4304.91|4304.91|4304.66|4304.66|4304.91|4304.91|4304.66|4304.66|0
1642002110000|2022-01-12 15:41:50|4304.04|4304.04|4304.25|4304.25|4304.5|4304.5|4304.04|4304.04|0
1642002120000|2022-01-12 15:42:00|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|0
1642002130000|2022-01-12 15:42:10|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|0
1642002140000|2022-01-12 15:42:20|4304.91|4304.91|4304.91|4304.91|4305.22|4305.22|4304.79|4304.79|0
1642002150000|2022-01-12 15:42:30|4304.85|4304.85|4304.04|4304.04|4304.85|4304.85|4304.04|4304.04|0
1642002160000|2022-01-12 15:42:40|4304.66|4304.66|4304.62|4304.62|4304.66|4304.66|4304.62|4304.62|0
1642002170000|2022-01-12 15:42:50|4304.44|4304.44|4304.1|4304.1|4304.44|4304.44|4304.06|4304.06|0
1642002180000|2022-01-12 15:43:00|4304.25|4304.25|4305.18|4305.18|4305.18|4305.18|4304.25|4304.25|0
1642002200000|2022-01-12 15:43:20|4305|4305|4304.9|4304.9|4305|4305|4304.9|4304.9|0
1642002210000|2022-01-12 15:43:30|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|0
1642002220000|2022-01-12 15:43:40|4304.59|4304.59|4305.15|4305.15|4305.15|4305.15|4304.59|4304.59|0
1642002230000|2022-01-12 15:43:50|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|0
1642002240000|2022-01-12 15:44:00|4304.65|4304.65|4304.29|4304.29|4304.65|4304.65|4304.29|4304.29|0
1642002250000|2022-01-12 15:44:10|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|0
1642002260000|2022-01-12 15:44:20|4304.44|4304.44|4304.14|4304.14|4304.54|4304.54|4304.14|4304.14|0
1642002290000|2022-01-12 15:44:50|4304.11|4304.11|4304.05|4304.05|4304.11|4304.11|4303.74|4303.74|0
1642002300000|2022-01-12 15:45:00|4304.14|4304.14|4303.66|4303.66|4304.14|4304.14|4303.62|4303.62|0
1642002310000|2022-01-12 15:45:10|4303.97|4303.97|4304.59|4304.59|4304.59|4304.59|4303.97|4303.97|0
1642002320000|2022-01-12 15:45:20|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|0
1642002330000|2022-01-12 15:45:30|4304.87|4304.87|4305.14|4305.14|4305.14|4305.14|4304.87|4304.87|0
1642002340000|2022-01-12 15:45:40|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|0
1642002370000|2022-01-12 15:46:10|4305.14|4305.14|4304.77|4304.77|4305.14|4305.14|4304.67|4304.67|0
1642002380000|2022-01-12 15:46:20|4304.46|4304.46|4305.14|4305.14|4305.14|4305.14|4304.46|4304.46|0
1642002410000|2022-01-12 15:46:50|4305.26|4305.26|4304.95|4304.95|4305.26|4305.26|4304.95|4304.95|0
1642002430000|2022-01-12 15:47:10|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|0
1642002440000|2022-01-12 15:47:20|4304.25|4304.25|4304.56|4304.56|4304.56|4304.56|4304.25|4304.25|0
1642002450000|2022-01-12 15:47:30|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|0
1642002460000|2022-01-12 15:47:40|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|0
1642002470000|2022-01-12 15:47:50|4304.5|4304.5|4304.68|4304.68|4304.68|4304.68|4304.5|4304.5|0
1642002490000|2022-01-12 15:48:10|4304.71|4304.71|4305.05|4305.05|4305.05|4305.05|4304.71|4304.71|0
1642002500000|2022-01-12 15:48:20|4305.36|4305.36|4305.98|4305.98|4305.98|4305.98|4305.36|4305.36|0
1642002510000|2022-01-12 15:48:30|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|0
1642002520000|2022-01-12 15:48:40|4306.26|4306.26|4306.38|4306.38|4306.42|4306.42|4306.26|4306.26|0
1642002530000|2022-01-12 15:48:50|4306.33|4306.33|4306.02|4306.02|4306.33|4306.33|4305.87|4305.87|0
1642002540000|2022-01-12 15:49:00|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|0
1642002560000|2022-01-12 15:49:20|4305.76|4305.76|4305.79|4305.79|4305.79|4305.79|4305.67|4305.67|0
1642002570000|2022-01-12 15:49:30|4305.88|4305.88|4305.84|4305.84|4305.88|4305.88|4305.6|4305.6|0
1642002590000|2022-01-12 15:49:50|4305.88|4305.88|4305.1|4305.1|4305.88|4305.88|4305.1|4305.1|0
1642002600000|2022-01-12 15:50:00|4305.41|4305.41|4305.18|4305.18|4305.41|4305.41|4305.18|4305.18|0
1642002610000|2022-01-12 15:50:10|4305.49|4305.49|4305.8|4305.8|4305.8|4305.8|4305.49|4305.49|0
1642002620000|2022-01-12 15:50:20|4305.89|4305.89|4305.74|4305.74|4305.89|4305.89|4305.74|4305.74|0
1642002630000|2022-01-12 15:50:30|4306.02|4306.02|4305.92|4305.92|4306.02|4306.02|4305.92|4305.92|0
1642002640000|2022-01-12 15:50:40|4305.88|4305.88|4305.84|4305.84|4305.88|4305.88|4305.84|4305.84|0
1642002650000|2022-01-12 15:50:50|4305.88|4305.88|4305.7|4305.7|4305.88|4305.88|4305.7|4305.7|0
1642002660000|2022-01-12 15:51:00|4306.01|4306.01|4306.1|4306.1|4306.1|4306.1|4306.01|4306.01|0
1642002690000|2022-01-12 15:51:30|4306.16|4306.16|4306.47|4306.47|4306.47|4306.47|4305.85|4305.85|0
1642002700000|2022-01-12 15:51:40|4306.53|4306.53|4306.03|4306.03|4306.65|4306.65|4306.03|4306.03|0
1642002710000|2022-01-12 15:51:50|4306.07|4306.07|4306.01|4306.01|4306.07|4306.07|4306.01|4306.01|0
1642002720000|2022-01-12 15:52:00|4306.32|4306.32|4306.28|4306.28|4306.32|4306.32|4306.28|4306.28|0
1642002750000|2022-01-12 15:52:30|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|0
1642002760000|2022-01-12 15:52:40|4306.43|4306.43|4306.12|4306.12|4306.43|4306.43|4306.12|4306.12|0
1642002780000|2022-01-12 15:53:00|4306.43|4306.43|4306.32|4306.32|4306.43|4306.43|4306.01|4306.01|0
1642002790000|2022-01-12 15:53:10|4306.01|4306.01|4306.86|4306.86|4306.9|4306.9|4305.89|4305.89|0
1642002800000|2022-01-12 15:53:20|4307.02|4307.02|4307.93|4307.93|4307.96|4307.96|4307.02|4307.02|0
1642002810000|2022-01-12 15:53:30|4307.85|4307.85|4307.67|4307.67|4308.01|4308.01|4307.67|4307.67|0
1642002820000|2022-01-12 15:53:40|4307.83|4307.83|4308.54|4308.54|4308.54|4308.54|4307.83|4307.83|0
1642002830000|2022-01-12 15:53:50|4308.58|4308.58|4309.61|4309.61|4309.61|4309.61|4308.58|4308.58|0
1642002840000|2022-01-12 15:54:00|4309.77|4309.77|4309.46|4309.46|4309.77|4309.77|4309.46|4309.46|0
1642002850000|2022-01-12 15:54:10|4309.77|4309.77|4310.08|4310.08|4310.08|4310.08|4309.77|4309.77|0
1642002860000|2022-01-12 15:54:20|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|0
1642002870000|2022-01-12 15:54:30|4310.86|4310.86|4311.04|4311.04|4311.04|4311.04|4310.86|4310.86|0
1642002880000|2022-01-12 15:54:40|4311.66|4311.66|4311.78|4311.78|4311.78|4311.78|4311.66|4311.66|0
1642002890000|2022-01-12 15:54:50|4312.09|4312.09|4311.98|4311.98|4312.09|4312.09|4311.98|4311.98|0
1642002900000|2022-01-12 15:55:00|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|0
1642002910000|2022-01-12 15:55:10|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|0
1642002920000|2022-01-12 15:55:20|4311.93|4311.93|4312.24|4312.24|4312.24|4312.24|4311.93|4311.93|0
1642002930000|2022-01-12 15:55:30|4311.62|4311.62|4311|4311|4311.62|4311.62|4311|4311|0
1642002940000|2022-01-12 15:55:40|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|0
1642002950000|2022-01-12 15:55:50|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|0
1642002960000|2022-01-12 15:56:00|4310.84|4310.84|4311.12|4311.12|4311.12|4311.12|4310.84|4310.84|0
1642002970000|2022-01-12 15:56:10|4311.2|4311.2|4309.56|4309.56|4311.2|4311.2|4309.1|4309.1|0
1642002990000|2022-01-12 15:56:30|4308.32|4308.32|4309.06|4309.06|4309.14|4309.14|4308.32|4308.32|0
1642003000000|2022-01-12 15:56:40|4309.14|4309.14|4309.1|4309.1|4309.14|4309.14|4309.1|4309.1|0
1642003010000|2022-01-12 15:56:50|4309.06|4309.06|4308.81|4308.81|4309.21|4309.21|4308.81|4308.81|0
1642003020000|2022-01-12 15:57:00|4308.69|4308.69|4308.77|4308.77|4309.2|4309.2|4308.58|4308.58|0
1642003030000|2022-01-12 15:57:10|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|0
1642003040000|2022-01-12 15:57:20|4308.99|4308.99|4309.04|4309.04|4309.27|4309.27|4308.95|4308.95|0
1642003050000|2022-01-12 15:57:30|4309.35|4309.35|4309.47|4309.47|4309.47|4309.47|4308.85|4308.85|0
1642003060000|2022-01-12 15:57:40|4309.28|4309.28|4308.72|4308.72|4309.28|4309.28|4308.66|4308.66|0
1642003070000|2022-01-12 15:57:50|4309.03|4309.03|4308.66|4308.66|4309.4|4309.4|4308.57|4308.57|0
1642003080000|2022-01-12 15:58:00|4308.35|4308.35|4308.97|4308.97|4309.28|4309.28|4308.35|4308.35|0
1642003100000|2022-01-12 15:58:20|4309.28|4309.28|4308.66|4308.66|4309.28|4309.28|4308.66|4308.66|0
1642003120000|2022-01-12 15:58:40|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|0
1642003130000|2022-01-12 15:58:50|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|0
1642003140000|2022-01-12 15:59:00|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|0
1642003150000|2022-01-12 15:59:10|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|0
1642003160000|2022-01-12 15:59:20|4308.47|4308.47|4308.74|4308.74|4308.78|4308.78|4308.43|4308.43|0
1642003170000|2022-01-12 15:59:30|4308.82|4308.82|4308.91|4308.91|4308.97|4308.97|4308.82|4308.82|0
1642003180000|2022-01-12 15:59:40|4308.97|4308.97|4308.97|4308.97|4308.97|4308.97|4308.97|4308.97|0
1642003190000|2022-01-12 15:59:50|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|0
1642003200000|2022-01-12 16:00:00|4309.59|4309.59|4309.38|4309.38|4309.75|4309.75|4309.38|4309.38|0
1642003210000|2022-01-12 16:00:10|4309.35|4309.35|4309.57|4309.57|4309.57|4309.57|4309.26|4309.26|0
1642003240000|2022-01-12 16:00:40|4309.26|4309.26|4309.33|4309.33|4309.57|4309.57|4309.26|4309.26|0
1642003250000|2022-01-12 16:00:50|4309.64|4309.64|4309.33|4309.33|4309.64|4309.64|4309.02|4309.02|0
1642003260000|2022-01-12 16:01:00|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|0
1642003270000|2022-01-12 16:01:10|4309.74|4309.74|4309.21|4309.21|4309.83|4309.83|4309.21|4309.21|0
1642003280000|2022-01-12 16:01:20|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|0
1642003290000|2022-01-12 16:01:30|4308.98|4308.98|4309.12|4309.12|4309.12|4309.12|4308.98|4308.98|0
1642003300000|2022-01-12 16:01:40|4309.07|4309.07|4308.95|4308.95|4309.15|4309.15|4308.95|4308.95|0
1642003310000|2022-01-12 16:01:50|4308.99|4308.99|4309.04|4309.04|4309.04|4309.04|4308.99|4308.99|0
1642003320000|2022-01-12 16:02:00|4309.11|4309.11|4309.26|4309.26|4309.26|4309.26|4309.11|4309.11|0
1642003330000|2022-01-12 16:02:10|4309.2|4309.2|4309.72|4309.72|4309.72|4309.72|4309.2|4309.2|0
1642003340000|2022-01-12 16:02:20|4309.41|4309.41|4310.03|4310.03|4310.03|4310.03|4309.41|4309.41|0
1642003350000|2022-01-12 16:02:30|4309.97|4309.97|4309.93|4309.93|4309.97|4309.97|4309.93|4309.93|0
1642003370000|2022-01-12 16:02:50|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|0
1642003380000|2022-01-12 16:03:00|4309.25|4309.25|4309.13|4309.13|4309.25|4309.25|4309.13|4309.13|0
1642003390000|2022-01-12 16:03:10|4309.01|4309.01|4307.73|4307.73|4309.01|4309.01|4307.68|4307.68|0
1642003400000|2022-01-12 16:03:20|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|0
1642003410000|2022-01-12 16:03:30|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|0
1642003420000|2022-01-12 16:03:40|4306.43|4306.43|4306.07|4306.07|4306.43|4306.43|4306.07|4306.07|0
1642003430000|2022-01-12 16:03:50|4305.89|4305.89|4305.58|4305.58|4305.89|4305.89|4305.58|4305.58|0
1642003440000|2022-01-12 16:04:00|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|0
1642003450000|2022-01-12 16:04:10|4305.7|4305.7|4306.06|4306.06|4306.06|4306.06|4305.7|4305.7|0
1642003470000|2022-01-12 16:04:30|4305.94|4305.94|4306.22|4306.22|4306.22|4306.22|4305.76|4305.76|0
1642003480000|2022-01-12 16:04:40|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.6|4305.6|0
1642003490000|2022-01-12 16:04:50|4306|4306|4306.19|4306.19|4306.19|4306.19|4306|4306|0
1642003520000|2022-01-12 16:05:20|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|0
1642003530000|2022-01-12 16:05:30|4306.48|4306.48|4306.48|4306.48|4307.41|4307.41|4306.48|4306.48|0
1642003540000|2022-01-12 16:05:40|4306.54|4306.54|4306.22|4306.22|4306.54|4306.54|4306.22|4306.22|0
1642003550000|2022-01-12 16:05:50|4306.2|4306.2|4306.33|4306.33|4306.33|4306.33|4306.02|4306.02|0
1642003560000|2022-01-12 16:06:00|4306.49|4306.49|4306.43|4306.43|4306.49|4306.49|4306.43|4306.43|0
1642003570000|2022-01-12 16:06:10|4306.27|4306.27|4306.7|4306.7|4306.7|4306.7|4305.89|4305.89|0
1642003580000|2022-01-12 16:06:20|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|0
1642003590000|2022-01-12 16:06:30|4306.07|4306.07|4305.66|4305.66|4306.07|4306.07|4305.52|4305.52|0
1642003600000|2022-01-12 16:06:40|4305.6|4305.6|4304.52|4304.52|4305.6|4305.6|4304.52|4304.52|0
1642003610000|2022-01-12 16:06:50|4305.14|4305.14|4305.42|4305.42|4305.42|4305.42|4305.02|4305.02|0
1642003620000|2022-01-12 16:07:00|4304.8|4304.8|4304.43|4304.43|4304.9|4304.9|4304.43|4304.43|0
1642003630000|2022-01-12 16:07:10|4304.34|4304.34|4304.29|4304.29|4304.34|4304.34|4304.29|4304.29|0
1642003640000|2022-01-12 16:07:20|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|0
1642003650000|2022-01-12 16:07:30|4304.43|4304.43|4304.58|4304.58|4304.58|4304.58|4304.43|4304.43|0
1642003660000|2022-01-12 16:07:40|4304.49|4304.49|4305.06|4305.06|4305.06|4305.06|4304.44|4304.44|0
1642003670000|2022-01-12 16:07:50|4305.12|4305.12|4306.36|4306.36|4306.36|4306.36|4305.12|4305.12|0
1642003680000|2022-01-12 16:08:00|4306.39|4306.39|4306.08|4306.08|4306.39|4306.39|4306.08|4306.08|0
1642003690000|2022-01-12 16:08:10|4306.39|4306.39|4306.54|4306.54|4306.54|4306.54|4306.39|4306.39|0
1642003700000|2022-01-12 16:08:20|4306.85|4306.85|4307.47|4307.47|4307.47|4307.47|4306.85|4306.85|0
1642003710000|2022-01-12 16:08:30|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|0
1642003720000|2022-01-12 16:08:40|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|0
1642003730000|2022-01-12 16:08:50|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|0
1642003740000|2022-01-12 16:09:00|4306.76|4306.76|4306.58|4306.58|4306.76|4306.76|4306.58|4306.58|0
1642003770000|2022-01-12 16:09:30|4306.4|4306.4|4305.75|4305.75|4306.4|4306.4|4305.6|4305.6|0
1642003790000|2022-01-12 16:09:50|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|0
1642003800000|2022-01-12 16:10:00|4306.53|4306.53|4306.98|4306.98|4306.98|4306.98|4306.53|4306.53|0
1642003810000|2022-01-12 16:10:10|4307.14|4307.14|4306.98|4306.98|4307.14|4307.14|4306.98|4306.98|0
1642003820000|2022-01-12 16:10:20|4306.87|4306.87|4306.86|4306.86|4306.87|4306.87|4306.55|4306.55|0
1642003830000|2022-01-12 16:10:30|4307.02|4307.02|4307.23|4307.23|4307.32|4307.32|4306.86|4306.86|0
1642003840000|2022-01-12 16:10:40|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|0
1642003870000|2022-01-12 16:11:10|4307.12|4307.12|4307.74|4307.74|4307.74|4307.74|4307.12|4307.12|0
1642003880000|2022-01-12 16:11:20|4307.69|4307.69|4307.81|4307.81|4307.81|4307.81|4307.64|4307.64|0
1642003890000|2022-01-12 16:11:30|4308|4308|4307.78|4307.78|4308.09|4308.09|4307.78|4307.78|0
1642003900000|2022-01-12 16:11:40|4307.94|4307.94|4308.26|4308.26|4308.26|4308.26|4307.94|4307.94|0
1642003910000|2022-01-12 16:11:50|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|0
1642003920000|2022-01-12 16:12:00|4308.47|4308.47|4308.16|4308.16|4308.47|4308.47|4308.16|4308.16|0
1642003930000|2022-01-12 16:12:10|4308.53|4308.53|4308.83|4308.83|4308.83|4308.83|4308.53|4308.53|0
1642003940000|2022-01-12 16:12:20|4308.53|4308.53|4308.53|4308.53|4308.53|4308.53|4308.53|4308.53|0
1642003960000|2022-01-12 16:12:40|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|0
1642003970000|2022-01-12 16:12:50|4308.93|4308.93|4308.93|4308.93|4308.93|4308.93|4308.93|4308.93|0
1642003980000|2022-01-12 16:13:00|4309.55|4309.55|4309.59|4309.59|4309.59|4309.59|4309.55|4309.55|0
1642003990000|2022-01-12 16:13:10|4308.97|4308.97|4308.97|4308.97|4308.97|4308.97|4308.97|4308.97|0
1642004010000|2022-01-12 16:13:30|4309.13|4309.13|4309.06|4309.06|4309.15|4309.15|4309.06|4309.06|0
1642004020000|2022-01-12 16:13:40|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|0
1642004030000|2022-01-12 16:13:50|4308.81|4308.81|4308.01|4308.01|4308.81|4308.81|4308.01|4308.01|0
1642004040000|2022-01-12 16:14:00|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|0
1642004080000|2022-01-12 16:14:40|4307.87|4307.87|4307.78|4307.78|4307.87|4307.87|4307.78|4307.78|0
1642004090000|2022-01-12 16:14:50|4308.4|4308.4|4308.56|4308.56|4308.56|4308.56|4308.4|4308.4|0
1642004100000|2022-01-12 16:15:00|4308.31|4308.31|4308.16|4308.16|4308.31|4308.31|4308.01|4308.01|0
1642004110000|2022-01-12 16:15:10|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|0
1642004120000|2022-01-12 16:15:20|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|0
1642004130000|2022-01-12 16:15:30|4308.47|4308.47|4308.16|4308.16|4308.47|4308.47|4308.16|4308.16|0
1642004140000|2022-01-12 16:15:40|4308|4308|4307.35|4307.35|4308|4308|4307.35|4307.35|0
1642004160000|2022-01-12 16:16:00|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|0
1642004170000|2022-01-12 16:16:10|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|0
1642004180000|2022-01-12 16:16:20|4307.37|4307.37|4307.04|4307.04|4307.37|4307.37|4307.04|4307.04|0
1642004190000|2022-01-12 16:16:30|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|0
1642004220000|2022-01-12 16:17:00|4306.7|4306.7|4306.33|4306.33|4306.7|4306.7|4306.33|4306.33|0
1642004230000|2022-01-12 16:17:10|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|0
1642004240000|2022-01-12 16:17:20|4305.71|4305.71|4306.77|4306.77|4306.77|4306.77|4305.71|4305.71|0
1642004250000|2022-01-12 16:17:30|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|0
1642004260000|2022-01-12 16:17:40|4306.5|4306.5|4305.56|4305.56|4306.5|4306.5|4305.56|4305.56|0
1642004270000|2022-01-12 16:17:50|4305.25|4305.25|4305.29|4305.29|4305.44|4305.44|4305.25|4305.25|0
1642004280000|2022-01-12 16:18:00|4305.6|4305.6|4305.29|4305.29|4305.6|4305.6|4305.29|4305.29|0
1642004290000|2022-01-12 16:18:10|4305.19|4305.19|4305.75|4305.75|4305.75|4305.75|4305.19|4305.19|0
1642004300000|2022-01-12 16:18:20|4305.71|4305.71|4305.8|4305.8|4305.8|4305.8|4305.71|4305.71|0
1642004310000|2022-01-12 16:18:30|4305.95|4305.95|4306.11|4306.11|4306.11|4306.11|4305.95|4305.95|0
1642004320000|2022-01-12 16:18:40|4306.17|4306.17|4306.19|4306.19|4306.19|4306.19|4306.17|4306.17|0
1642004340000|2022-01-12 16:19:00|4306.81|4306.81|4306.19|4306.19|4306.81|4306.81|4306.19|4306.19|0
1642004350000|2022-01-12 16:19:10|4305.88|4305.88|4305.93|4305.93|4305.93|4305.93|4305.88|4305.88|0
1642004360000|2022-01-12 16:19:20|4306.24|4306.24|4306.55|4306.55|4306.55|4306.55|4306.24|4306.24|0
1642004370000|2022-01-12 16:19:30|4306.36|4306.36|4306.46|4306.46|4306.51|4306.51|4306.32|4306.32|0
1642004380000|2022-01-12 16:19:40|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|0
1642004390000|2022-01-12 16:19:50|4306.05|4306.05|4305.65|4305.65|4306.05|4306.05|4305.59|4305.59|0
1642004400000|2022-01-12 16:20:00|4305.61|4305.61|4305.38|4305.38|4305.65|4305.65|4305.34|4305.34|0
1642004410000|2022-01-12 16:20:10|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|0
1642004420000|2022-01-12 16:20:20|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|0
1642004430000|2022-01-12 16:20:30|4305.85|4305.85|4305.87|4305.87|4305.87|4305.87|4305.54|4305.54|0
1642004440000|2022-01-12 16:20:40|4306.18|4306.18|4305.87|4305.87|4306.18|4306.18|4305.56|4305.56|0
1642004450000|2022-01-12 16:20:50|4306.65|4306.65|4306.18|4306.18|4306.65|4306.65|4306.18|4306.18|0
1642004460000|2022-01-12 16:21:00|4305.87|4305.87|4306.49|4306.49|4306.49|4306.49|4305.87|4305.87|0
1642004470000|2022-01-12 16:21:10|4305.87|4305.87|4306.03|4306.03|4306.03|4306.03|4305.56|4305.56|0
1642004480000|2022-01-12 16:21:20|4305.71|4305.71|4305.84|4305.84|4306.02|4306.02|4305.53|4305.53|0
1642004490000|2022-01-12 16:21:30|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.22|4305.22|0
1642004500000|2022-01-12 16:21:40|4305.47|4305.47|4305.38|4305.38|4305.47|4305.47|4305.32|4305.32|0
1642004510000|2022-01-12 16:21:50|4305.4|4305.4|4305.06|4305.06|4305.4|4305.4|4304.75|4304.75|0
1642004520000|2022-01-12 16:22:00|4304.97|4304.97|4304.94|4304.94|4304.97|4304.97|4304.79|4304.79|0
1642004530000|2022-01-12 16:22:10|4305.1|4305.1|4304.63|4304.63|4305.25|4305.25|4304.63|4304.63|0
1642004540000|2022-01-12 16:22:20|4304.32|4304.32|4304.07|4304.07|4304.41|4304.41|4304.04|4304.04|0
1642004550000|2022-01-12 16:22:30|4304.13|4304.13|4304.13|4304.13|4304.13|4304.13|4304.13|4304.13|0
1642004560000|2022-01-12 16:22:40|4303.81|4303.81|4303.77|4303.77|4303.86|4303.86|4303.77|4303.77|0
1642004570000|2022-01-12 16:22:50|4304.86|4304.86|4304.4|4304.4|4304.86|4304.86|4304.4|4304.4|0
1642004580000|2022-01-12 16:23:00|4304.44|4304.44|4304.22|4304.22|4304.44|4304.44|4304.13|4304.13|0
1642004590000|2022-01-12 16:23:10|4304.12|4304.12|4303.5|4303.5|4304.12|4304.12|4303.5|4303.5|0
1642004600000|2022-01-12 16:23:20|4303.81|4303.81|4303.41|4303.41|4303.81|4303.81|4303.41|4303.41|0
1642004610000|2022-01-12 16:23:30|4303.1|4303.1|4302.95|4302.95|4303.1|4303.1|4302.95|4302.95|0
1642004620000|2022-01-12 16:23:40|4302.9|4302.9|4302.34|4302.34|4302.9|4302.9|4301.87|4301.87|0
1642004630000|2022-01-12 16:23:50|4302.28|4302.28|4302.8|4302.8|4302.8|4302.8|4302.28|4302.28|0
1642004640000|2022-01-12 16:24:00|4302.65|4302.65|4302.6|4302.6|4302.65|4302.65|4302.6|4302.6|0
1642004650000|2022-01-12 16:24:10|4302.51|4302.51|4302.85|4302.85|4302.85|4302.85|4302.51|4302.51|0
1642004660000|2022-01-12 16:24:20|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|0
1642004670000|2022-01-12 16:24:30|4303.24|4303.24|4303.24|4303.24|4303.24|4303.24|4303.24|4303.24|0
1642004680000|2022-01-12 16:24:40|4304.18|4304.18|4304.42|4304.42|4304.42|4304.42|4304.18|4304.18|0
1642004690000|2022-01-12 16:24:50|4304.11|4304.11|4304.16|4304.16|4304.47|4304.47|4304.11|4304.11|0
1642004700000|2022-01-12 16:25:00|4304.07|4304.07|4303.69|4303.69|4304.27|4304.27|4303.65|4303.65|0
1642004710000|2022-01-12 16:25:10|4303.71|4303.71|4304|4304|4304.18|4304.18|4303.71|4303.71|0
1642004720000|2022-01-12 16:25:20|4303.96|4303.96|4303.83|4303.83|4303.96|4303.96|4303.81|4303.81|0
1642004730000|2022-01-12 16:25:30|4303.92|4303.92|4304.3|4304.3|4304.3|4304.3|4303.92|4303.92|0
1642004740000|2022-01-12 16:25:40|4304.92|4304.92|4304.57|4304.57|4304.92|4304.92|4304.57|4304.57|0
1642004750000|2022-01-12 16:25:50|4304.88|4304.88|4304.85|4304.85|4304.88|4304.88|4304.85|4304.85|0
1642004760000|2022-01-12 16:26:00|4304.94|4304.94|4305.27|4305.27|4305.27|4305.27|4304.41|4304.41|0
1642004770000|2022-01-12 16:26:10|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|0
1642004780000|2022-01-12 16:26:20|4305.32|4305.32|4305.3|4305.3|4305.32|4305.32|4304.86|4304.86|0
1642004790000|2022-01-12 16:26:30|4305.46|4305.46|4305.62|4305.62|4305.64|4305.64|4305.41|4305.41|0
1642004800000|2022-01-12 16:26:40|4305.68|4305.68|4306.29|4306.29|4306.29|4306.29|4305.68|4305.68|0
1642004810000|2022-01-12 16:26:50|4306.33|4306.33|4306.29|4306.29|4306.37|4306.37|4306.29|4306.29|0
1642004820000|2022-01-12 16:27:00|4306.07|4306.07|4304.85|4304.85|4306.07|4306.07|4304.85|4304.85|0
1642004830000|2022-01-12 16:27:10|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|0
1642004840000|2022-01-12 16:27:20|4305.22|4305.22|4305.43|4305.43|4305.43|4305.43|4305.12|4305.12|0
1642004850000|2022-01-12 16:27:30|4305.53|4305.53|4305.59|4305.59|4305.9|4305.9|4305.53|4305.53|0
1642004870000|2022-01-12 16:27:50|4305.74|4305.74|4305.59|4305.59|4306.05|4306.05|4305.59|4305.59|0
1642004880000|2022-01-12 16:28:00|4305.28|4305.28|4305.22|4305.22|4305.28|4305.28|4305.22|4305.22|0
1642004890000|2022-01-12 16:28:10|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|0
1642004900000|2022-01-12 16:28:20|4305.49|4305.49|4305.58|4305.58|4305.58|4305.58|4305.49|4305.49|0
1642004910000|2022-01-12 16:28:30|4306.2|4306.2|4306.48|4306.48|4306.48|4306.48|4305.89|4305.89|0
1642004920000|2022-01-12 16:28:40|4306.39|4306.39|4306.3|4306.3|4306.39|4306.39|4306.3|4306.3|0
1642004940000|2022-01-12 16:29:00|4306.57|4306.57|4305.53|4305.53|4306.57|4306.57|4305.22|4305.22|0
1642004950000|2022-01-12 16:29:10|4305.57|4305.57|4305.76|4305.76|4306.04|4306.04|4305.57|4305.57|0
1642004960000|2022-01-12 16:29:20|4305.45|4305.45|4305.51|4305.51|4305.6|4305.6|4305.45|4305.45|0
1642004970000|2022-01-12 16:29:30|4305.41|4305.41|4305.84|4305.84|4305.84|4305.84|4305.33|4305.33|0
1642004980000|2022-01-12 16:29:40|4306.15|4306.15|4305.22|4305.22|4306.33|4306.33|4305.22|4305.22|0
1642004990000|2022-01-12 16:29:50|4305.04|4305.04|4303.89|4303.89|4305.04|4305.04|4303.89|4303.89|0
1642061700000|2022-01-13 08:15:00|4289.83|4289.83|4290.41|4290.41|4290.66|4290.66|4289.83|4289.83|0
1642061710000|2022-01-13 08:15:10|4290.94|4290.94|4289.85|4289.85|4290.94|4290.94|4289.85|4289.85|0
1642061720000|2022-01-13 08:15:20|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|0
1642061730000|2022-01-13 08:15:30|4290.66|4290.66|4290.37|4290.37|4291.46|4291.46|4290.37|4290.37|0
1642061740000|2022-01-13 08:15:40|4290.47|4290.47|4289.53|4289.53|4290.47|4290.47|4289.53|4289.53|0
1642061750000|2022-01-13 08:15:50|4289.57|4289.57|4288.77|4288.77|4289.57|4289.57|4288.77|4288.77|0
1642061760000|2022-01-13 08:16:00|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|0
1642061770000|2022-01-13 08:16:10|4289.31|4289.31|4290.25|4290.25|4290.25|4290.25|4289.31|4289.31|0
1642061780000|2022-01-13 08:16:20|4289.63|4289.63|4289.22|4289.22|4289.63|4289.63|4289.13|4289.13|0
1642061790000|2022-01-13 08:16:30|4289.53|4289.53|4289.3|4289.3|4289.53|4289.53|4289.3|4289.3|0
1642061800000|2022-01-13 08:16:40|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|0
1642061810000|2022-01-13 08:16:50|4289.79|4289.79|4289.8|4289.8|4289.8|4289.8|4289.71|4289.71|0
1642061820000|2022-01-13 08:17:00|4289.49|4289.49|4289.4|4289.4|4289.49|4289.49|4289.4|4289.4|0
1642061830000|2022-01-13 08:17:10|4289.71|4289.71|4289.52|4289.52|4289.71|4289.71|4289.52|4289.52|0
1642061840000|2022-01-13 08:17:20|4290.14|4290.14|4290.77|4290.77|4290.77|4290.77|4290.14|4290.14|0
1642061850000|2022-01-13 08:17:30|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|0
1642061860000|2022-01-13 08:17:40|4291.12|4291.12|4291.03|4291.03|4291.12|4291.12|4291.03|4291.03|0
1642061870000|2022-01-13 08:17:50|4291.8|4291.8|4292.89|4292.89|4292.89|4292.89|4291.8|4291.8|0
1642061880000|2022-01-13 08:18:00|4292.97|4292.97|4293.5|4293.5|4293.5|4293.5|4292.97|4292.97|0
1642061890000|2022-01-13 08:18:10|4293.19|4293.19|4292.44|4292.44|4293.19|4293.19|4292.44|4292.44|0
1642061900000|2022-01-13 08:18:20|4292.16|4292.16|4292.4|4292.4|4292.4|4292.4|4292.07|4292.07|0
1642061910000|2022-01-13 08:18:30|4292.33|4292.33|4293.23|4293.23|4293.23|4293.23|4292.33|4292.33|0
1642061920000|2022-01-13 08:18:40|4293.19|4293.19|4293.06|4293.06|4293.36|4293.36|4293.05|4293.05|0
1642061930000|2022-01-13 08:18:50|4293.68|4293.68|4295.48|4295.48|4295.48|4295.48|4293.68|4293.68|0
1642061940000|2022-01-13 08:19:00|4295.52|4295.52|4294.49|4294.49|4295.61|4295.61|4294.39|4294.39|0
1642061950000|2022-01-13 08:19:10|4294.45|4294.45|4294.77|4294.77|4295.2|4295.2|4294.45|4294.45|0
1642061960000|2022-01-13 08:19:20|4294.81|4294.81|4293.89|4293.89|4294.81|4294.81|4293.89|4293.89|0
1642061970000|2022-01-13 08:19:30|4293.7|4293.7|4292.97|4292.97|4293.7|4293.7|4292.97|4292.97|0
1642061980000|2022-01-13 08:19:40|4292.78|4292.78|4292.03|4292.03|4292.88|4292.88|4291.78|4291.78|0
1642061990000|2022-01-13 08:19:50|4292.18|4292.18|4292.17|4292.17|4292.93|4292.93|4292.17|4292.17|0
1642062000000|2022-01-13 08:20:00|4292.12|4292.12|4292.3|4292.3|4292.92|4292.92|4292.12|4292.12|0
1642062010000|2022-01-13 08:20:10|4292.43|4292.43|4291.8|4291.8|4292.43|4292.43|4291.71|4291.71|0
1642062020000|2022-01-13 08:20:20|4291.72|4291.72|4293.02|4293.02|4293.02|4293.02|4291.69|4291.69|0
1642062030000|2022-01-13 08:20:30|4292.93|4292.93|4292.93|4292.93|4293.02|4293.02|4292.84|4292.84|0
1642062040000|2022-01-13 08:20:40|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|0
1642062050000|2022-01-13 08:20:50|4292.5|4292.5|4291.51|4291.51|4292.65|4292.65|4291.51|4291.51|0
1642062060000|2022-01-13 08:21:00|4291.74|4291.74|4291.86|4291.86|4291.86|4291.86|4291.74|4291.74|0
1642062070000|2022-01-13 08:21:10|4291.99|4291.99|4292.63|4292.63|4292.63|4292.63|4291.8|4291.8|0
1642062080000|2022-01-13 08:21:20|4292.47|4292.47|4292.46|4292.46|4292.54|4292.54|4292.37|4292.37|0
1642062090000|2022-01-13 08:21:30|4292.55|4292.55|4293.84|4293.84|4293.84|4293.84|4292.55|4292.55|0
1642062100000|2022-01-13 08:21:40|4293.56|4293.56|4293.74|4293.74|4293.74|4293.74|4293.52|4293.52|0
1642062110000|2022-01-13 08:21:50|4293.55|4293.55|4293.87|4293.87|4294.26|4294.26|4293.07|4293.07|0
1642062120000|2022-01-13 08:22:00|4294.08|4294.08|4293.87|4293.87|4294.08|4294.08|4293.87|4293.87|0
1642062130000|2022-01-13 08:22:10|4294.02|4294.02|4293.78|4293.78|4294.02|4294.02|4293.78|4293.78|0
1642062140000|2022-01-13 08:22:20|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|0
1642062150000|2022-01-13 08:22:30|4294.41|4294.41|4294.41|4294.41|4294.56|4294.56|4294.41|4294.41|0
1642062160000|2022-01-13 08:22:40|4294.25|4294.25|4292.67|4292.67|4294.25|4294.25|4292.67|4292.67|0
1642062170000|2022-01-13 08:22:50|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|0
1642062180000|2022-01-13 08:23:00|4292.96|4292.96|4292.58|4292.58|4292.96|4292.96|4292.58|4292.58|0
1642062190000|2022-01-13 08:23:10|4292.27|4292.27|4292.25|4292.25|4292.34|4292.34|4292.18|4292.18|0
1642062200000|2022-01-13 08:23:20|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|0
1642062210000|2022-01-13 08:23:30|4293.46|4293.46|4293.99|4293.99|4294.11|4294.11|4293.46|4293.46|0
1642062220000|2022-01-13 08:23:40|4294.08|4294.08|4293.9|4293.9|4294.21|4294.21|4293.9|4293.9|0
1642062230000|2022-01-13 08:23:50|4293.85|4293.85|4292.06|4292.06|4293.85|4293.85|4292.06|4292.06|0
1642062240000|2022-01-13 08:24:00|4291.88|4291.88|4291.2|4291.2|4291.88|4291.88|4291.2|4291.2|0
1642062250000|2022-01-13 08:24:10|4291.37|4291.37|4290.6|4290.6|4291.37|4291.37|4290.6|4290.6|0
1642062260000|2022-01-13 08:24:20|4290.47|4290.47|4289.52|4289.52|4290.47|4290.47|4289.52|4289.52|0
1642062270000|2022-01-13 08:24:30|4289.21|4289.21|4288.58|4288.58|4289.21|4289.21|4288.58|4288.58|0
1642062280000|2022-01-13 08:24:40|4288.39|4288.39|4288.45|4288.45|4288.61|4288.61|4288.17|4288.17|0
1642062290000|2022-01-13 08:24:50|4288.21|4288.21|4288.21|4288.21|4288.38|4288.38|4288.21|4288.21|0
1642062300000|2022-01-13 08:25:00|4288.36|4288.36|4288.96|4288.96|4288.99|4288.99|4288.21|4288.21|0
1642062310000|2022-01-13 08:25:10|4289.59|4289.59|4289.2|4289.2|4289.74|4289.74|4289.02|4289.02|0
1642062320000|2022-01-13 08:25:20|4289.51|4289.51|4289.33|4289.33|4289.51|4289.51|4289.33|4289.33|0
1642062330000|2022-01-13 08:25:30|4289.29|4289.29|4288.15|4288.15|4289.47|4289.47|4288.03|4288.03|0
1642062340000|2022-01-13 08:25:40|4287.97|4287.97|4288.28|4288.28|4288.28|4288.28|4287.97|4287.97|0
1642062350000|2022-01-13 08:25:50|4288.4|4288.4|4287.3|4287.3|4288.56|4288.56|4287.3|4287.3|0
1642062360000|2022-01-13 08:26:00|4287.34|4287.34|4286.54|4286.54|4287.47|4287.47|4286.54|4286.54|0
1642062370000|2022-01-13 08:26:10|4286.44|4286.44|4286.99|4286.99|4286.99|4286.99|4286.37|4286.37|0
1642062380000|2022-01-13 08:26:20|4287.45|4287.45|4287.81|4287.81|4287.81|4287.81|4287.45|4287.45|0
1642062390000|2022-01-13 08:26:30|4287.72|4287.72|4286.17|4286.17|4287.72|4287.72|4286.17|4286.17|0
1642062400000|2022-01-13 08:26:40|4286.08|4286.08|4286.45|4286.45|4286.64|4286.64|4286.08|4286.08|0
1642062410000|2022-01-13 08:26:50|4286.29|4286.29|4286.44|4286.44|4286.44|4286.44|4286.29|4286.29|0
1642062420000|2022-01-13 08:27:00|4287.37|4287.37|4288.87|4288.87|4288.87|4288.87|4287.37|4287.37|0
1642062440000|2022-01-13 08:27:20|4289.33|4289.33|4290.58|4290.58|4290.58|4290.58|4289.33|4289.33|0
1642062450000|2022-01-13 08:27:30|4290.77|4290.77|4290.49|4290.49|4290.77|4290.77|4290.31|4290.31|0
1642062470000|2022-01-13 08:27:50|4290.68|4290.68|4290.39|4290.39|4290.68|4290.68|4290.39|4290.39|0
1642062480000|2022-01-13 08:28:00|4290.49|4290.49|4291.14|4291.14|4291.23|4291.23|4290.3|4290.3|0
1642062490000|2022-01-13 08:28:10|4290.95|4290.95|4290.15|4290.15|4290.95|4290.95|4290.15|4290.15|0
1642062500000|2022-01-13 08:28:20|4289.97|4289.97|4290.12|4290.12|4290.12|4290.12|4289.97|4289.97|0
1642062510000|2022-01-13 08:28:30|4290.74|4290.74|4289.97|4289.97|4290.74|4290.74|4289.97|4289.97|0
1642062520000|2022-01-13 08:28:40|4289.89|4289.89|4290.01|4290.01|4290.01|4290.01|4289.89|4289.89|0
1642062540000|2022-01-13 08:29:00|4290.63|4290.63|4289.86|4289.86|4290.63|4290.63|4289.83|4289.83|0
1642062550000|2022-01-13 08:29:10|4290.14|4290.14|4290.16|4290.16|4290.16|4290.16|4289.86|4289.86|0
1642062560000|2022-01-13 08:29:20|4290.79|4290.79|4290.94|4290.94|4291.41|4291.41|4290.79|4290.79|0
1642062570000|2022-01-13 08:29:30|4291.13|4291.13|4290.48|4290.48|4291.13|4291.13|4290.48|4290.48|0
1642062580000|2022-01-13 08:29:40|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|0
1642062590000|2022-01-13 08:29:50|4290.29|4290.29|4290.42|4290.42|4290.73|4290.73|4290.29|4290.29|0
1642062600000|2022-01-13 08:30:00|4290.78|4290.78|4290.61|4290.61|4291.19|4291.19|4290.53|4290.53|0
1642062610000|2022-01-13 08:30:10|4291.23|4291.23|4291.54|4291.54|4291.54|4291.54|4291.23|4291.23|0
1642062620000|2022-01-13 08:30:20|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|0
1642062630000|2022-01-13 08:30:30|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|0
1642062650000|2022-01-13 08:30:50|4291.84|4291.84|4292.47|4292.47|4292.47|4292.47|4291.22|4291.22|0
1642062660000|2022-01-13 08:31:00|4292.78|4292.78|4293.71|4293.71|4293.71|4293.71|4292.78|4292.78|0
1642062690000|2022-01-13 08:31:30|4294.64|4294.64|4295.69|4295.69|4295.69|4295.69|4294.64|4294.64|0
1642062700000|2022-01-13 08:31:40|4295.38|4295.38|4295.63|4295.63|4295.63|4295.63|4295.38|4295.38|0
1642062710000|2022-01-13 08:31:50|4295.68|4295.68|4295.68|4295.68|4295.99|4295.99|4295.68|4295.68|0
1642062720000|2022-01-13 08:32:00|4295.86|4295.86|4296.02|4296.02|4296.17|4296.17|4295.86|4295.86|0
1642062740000|2022-01-13 08:32:20|4295.65|4295.65|4296.04|4296.04|4296.04|4296.04|4295.65|4295.65|0
1642062750000|2022-01-13 08:32:30|4295.89|4295.89|4295.55|4295.55|4295.89|4295.89|4295.55|4295.55|0
1642062760000|2022-01-13 08:32:40|4295.67|4295.67|4295.88|4295.88|4295.88|4295.88|4295.36|4295.36|0
1642062770000|2022-01-13 08:32:50|4295.97|4295.97|4296.06|4296.06|4296.06|4296.06|4295.97|4295.97|0
1642062780000|2022-01-13 08:33:00|4296.24|4296.24|4296.38|4296.38|4296.38|4296.38|4296.24|4296.24|0
1642062790000|2022-01-13 08:33:10|4296.69|4296.69|4297.27|4297.27|4297.27|4297.27|4296.61|4296.61|0
1642062800000|2022-01-13 08:33:20|4298.2|4298.2|4298.01|4298.01|4298.25|4298.25|4297.94|4297.94|0
1642062810000|2022-01-13 08:33:30|4298.32|4298.32|4297.82|4297.82|4298.32|4298.32|4297.82|4297.82|0
1642062820000|2022-01-13 08:33:40|4297.67|4297.67|4297.51|4297.51|4297.67|4297.67|4297.51|4297.51|0
1642062830000|2022-01-13 08:33:50|4297.87|4297.87|4298.33|4298.33|4298.33|4298.33|4297.87|4297.87|0
1642062840000|2022-01-13 08:34:00|4298.49|4298.49|4298.65|4298.65|4298.65|4298.65|4298.11|4298.11|0
1642062850000|2022-01-13 08:34:10|4298.73|4298.73|4299.36|4299.36|4299.36|4299.36|4298.73|4298.73|0
1642062870000|2022-01-13 08:34:30|4299.27|4299.27|4298.96|4298.96|4299.27|4299.27|4298.96|4298.96|0
1642062890000|2022-01-13 08:34:50|4298.99|4298.99|4297.37|4297.37|4298.99|4298.99|4297.37|4297.37|0
1642062900000|2022-01-13 08:35:00|4297.06|4297.06|4297.03|4297.03|4297.06|4297.06|4296.66|4296.66|0
1642062910000|2022-01-13 08:35:10|4297.08|4297.08|4296.95|4296.95|4297.32|4297.32|4296.95|4296.95|0
1642062920000|2022-01-13 08:35:20|4297.26|4297.26|4297.44|4297.44|4297.44|4297.44|4297.26|4297.26|0
1642062930000|2022-01-13 08:35:30|4297.6|4297.6|4297.78|4297.78|4297.78|4297.78|4297.6|4297.6|0
1642062940000|2022-01-13 08:35:40|4298.72|4298.72|4298.72|4298.72|4298.72|4298.72|4298.72|4298.72|0
1642062950000|2022-01-13 08:35:50|4298.1|4298.1|4298.29|4298.29|4298.45|4298.45|4298.1|4298.1|0
1642062960000|2022-01-13 08:36:00|4298.38|4298.38|4298.54|4298.54|4298.54|4298.54|4298.38|4298.38|0
1642062970000|2022-01-13 08:36:10|4298.59|4298.59|4298.4|4298.4|4298.88|4298.88|4298.4|4298.4|0
1642062980000|2022-01-13 08:36:20|4298.24|4298.24|4299.18|4299.18|4299.18|4299.18|4298.24|4298.24|0
1642062990000|2022-01-13 08:36:30|4298.8|4298.8|4298.71|4298.71|4298.8|4298.8|4298.71|4298.71|0
1642063010000|2022-01-13 08:36:50|4298.67|4298.67|4298.46|4298.46|4298.71|4298.71|4298.46|4298.46|0
1642063020000|2022-01-13 08:37:00|4298.37|4298.37|4297.87|4297.87|4298.37|4298.37|4297.87|4297.87|0
1642063030000|2022-01-13 08:37:10|4297.78|4297.78|4297.66|4297.66|4297.97|4297.97|4297.66|4297.66|0
1642063040000|2022-01-13 08:37:20|4298.03|4298.03|4296.26|4296.26|4298.03|4298.03|4295.92|4295.92|0
1642063050000|2022-01-13 08:37:30|4296.57|4296.57|4297.11|4297.11|4297.11|4297.11|4296.57|4296.57|0
1642063060000|2022-01-13 08:37:40|4297.02|4297.02|4298.22|4298.22|4298.22|4298.22|4297.02|4297.02|0
1642063070000|2022-01-13 08:37:50|4298.04|4298.04|4297.57|4297.57|4298.04|4298.04|4297.57|4297.57|0
1642063080000|2022-01-13 08:38:00|4297.42|4297.42|4296.14|4296.14|4297.42|4297.42|4296.14|4296.14|0
1642063090000|2022-01-13 08:38:10|4295.83|4295.83|4296.59|4296.59|4296.59|4296.59|4295.83|4295.83|0
1642063100000|2022-01-13 08:38:20|4296.68|4296.68|4296.78|4296.78|4296.78|4296.78|4296.5|4296.5|0
1642063110000|2022-01-13 08:38:30|4297.09|4297.09|4297.37|4297.37|4297.37|4297.37|4297.09|4297.09|0
1642063120000|2022-01-13 08:38:40|4297.83|4297.83|4297.69|4297.69|4297.87|4297.87|4297.69|4297.69|0
1642063130000|2022-01-13 08:38:50|4297.65|4297.65|4297.63|4297.63|4297.74|4297.74|4297.55|4297.55|0
1642063140000|2022-01-13 08:39:00|4297.35|4297.35|4296.73|4296.73|4297.35|4297.35|4296.73|4296.73|0
1642063150000|2022-01-13 08:39:10|4297.04|4297.04|4297.21|4297.21|4297.27|4297.27|4297.04|4297.04|0
1642063160000|2022-01-13 08:39:20|4297.49|4297.49|4297.49|4297.49|4297.68|4297.68|4297.49|4297.49|0
1642063170000|2022-01-13 08:39:30|4297.65|4297.65|4298.39|4298.39|4298.39|4298.39|4297.65|4297.65|0
1642063180000|2022-01-13 08:39:40|4298.24|4298.24|4298|4298|4298.46|4298.46|4298|4298|0
1642063190000|2022-01-13 08:39:50|4297.92|4297.92|4297.92|4297.92|4298|4298|4297.92|4297.92|0
1642063200000|2022-01-13 08:40:00|4297.73|4297.73|4297.42|4297.42|4297.73|4297.73|4297.42|4297.42|0
1642063210000|2022-01-13 08:40:10|4297.73|4297.73|4298.2|4298.2|4298.2|4298.2|4297.73|4297.73|0
1642063220000|2022-01-13 08:40:20|4298.47|4298.47|4299.12|4299.12|4299.12|4299.12|4298.47|4298.47|0
1642063230000|2022-01-13 08:40:30|4299.16|4299.16|4299.01|4299.01|4299.16|4299.16|4299.01|4299.01|0
1642063240000|2022-01-13 08:40:40|4299.05|4299.05|4298.75|4298.75|4299.05|4299.05|4298.66|4298.66|0
1642063250000|2022-01-13 08:40:50|4298.47|4298.47|4299.75|4299.75|4299.75|4299.75|4298.47|4298.47|0
1642063260000|2022-01-13 08:41:00|4299.84|4299.84|4299.99|4299.99|4300.12|4300.12|4299.5|4299.5|0
1642063270000|2022-01-13 08:41:10|4299.87|4299.87|4299.87|4299.87|4299.87|4299.87|4299.87|4299.87|0
1642063290000|2022-01-13 08:41:30|4299.56|4299.56|4300.18|4300.18|4300.18|4300.18|4299.56|4299.56|0
1642063300000|2022-01-13 08:41:40|4300.37|4300.37|4300.77|4300.77|4300.77|4300.77|4300.37|4300.37|0
1642063310000|2022-01-13 08:41:50|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|0
1642063320000|2022-01-13 08:42:00|4301.33|4301.33|4300.53|4300.53|4301.33|4301.33|4300.53|4300.53|0
1642063330000|2022-01-13 08:42:10|4300.57|4300.57|4300.84|4300.84|4300.84|4300.84|4300.43|4300.43|0
1642063340000|2022-01-13 08:42:20|4300.22|4300.22|4299.53|4299.53|4300.22|4300.22|4299.53|4299.53|0
1642063350000|2022-01-13 08:42:30|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|0
1642063360000|2022-01-13 08:42:40|4299.53|4299.53|4299.22|4299.22|4299.53|4299.53|4299.22|4299.22|0
1642063370000|2022-01-13 08:42:50|4299.1|4299.1|4298.33|4298.33|4299.1|4299.1|4298.33|4298.33|0
1642063380000|2022-01-13 08:43:00|4298.14|4298.14|4298.06|4298.06|4298.14|4298.14|4298.06|4298.06|0
1642063400000|2022-01-13 08:43:20|4297.44|4297.44|4297.49|4297.49|4297.49|4297.49|4297.44|4297.44|0
1642063420000|2022-01-13 08:43:40|4297.18|4297.18|4297.28|4297.28|4297.28|4297.28|4297.18|4297.18|0
1642063430000|2022-01-13 08:43:50|4297.59|4297.59|4297.59|4297.59|4297.59|4297.59|4297.59|4297.59|0
1642063440000|2022-01-13 08:44:00|4298.52|4298.52|4298.52|4298.52|4298.52|4298.52|4298.52|4298.52|0
1642063470000|2022-01-13 08:44:30|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|0
1642063480000|2022-01-13 08:44:40|4299.76|4299.76|4299.45|4299.45|4299.76|4299.76|4299.45|4299.45|0
1642063490000|2022-01-13 08:44:50|4299.36|4299.36|4299.36|4299.36|4299.36|4299.36|4299.36|4299.36|0
1642063500000|2022-01-13 08:45:00|4299.21|4299.21|4298.89|4298.89|4299.21|4299.21|4298.89|4298.89|0
1642063520000|2022-01-13 08:45:20|4298.99|4298.99|4299.26|4299.26|4299.26|4299.26|4298.99|4298.99|0
1642063530000|2022-01-13 08:45:30|4299.41|4299.41|4299.41|4299.41|4299.41|4299.41|4299.41|4299.41|0
1642063540000|2022-01-13 08:45:40|4298.79|4298.79|4298.7|4298.7|4298.88|4298.88|4298.7|4298.7|0
1642063550000|2022-01-13 08:45:50|4298.88|4298.88|4298.5|4298.5|4298.88|4298.88|4298.5|4298.5|0
1642063560000|2022-01-13 08:46:00|4298.42|4298.42|4297.64|4297.64|4298.42|4298.42|4297.64|4297.64|0
1642063570000|2022-01-13 08:46:10|4297.57|4297.57|4297.57|4297.57|4297.57|4297.57|4297.47|4297.47|0
1642063590000|2022-01-13 08:46:30|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|0
1642063600000|2022-01-13 08:46:40|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|0
1642063610000|2022-01-13 08:46:50|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|0
1642063620000|2022-01-13 08:47:00|4296.81|4296.81|4296.94|4296.94|4296.94|4296.94|4296.81|4296.81|0
1642063630000|2022-01-13 08:47:10|4297.06|4297.06|4297.51|4297.51|4297.51|4297.51|4297.06|4297.06|0
1642063640000|2022-01-13 08:47:20|4297.47|4297.47|4297.69|4297.69|4297.69|4297.69|4297.07|4297.07|0
1642063650000|2022-01-13 08:47:30|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|0
1642063660000|2022-01-13 08:47:40|4297.45|4297.45|4297.14|4297.14|4297.45|4297.45|4296.83|4296.83|0
1642063670000|2022-01-13 08:47:50|4296.67|4296.67|4296.98|4296.98|4296.98|4296.98|4296.67|4296.67|0
1642063680000|2022-01-13 08:48:00|4297.07|4297.07|4296.64|4296.64|4297.07|4297.07|4296.64|4296.64|0
1642063690000|2022-01-13 08:48:10|4296.55|4296.55|4295.76|4295.76|4296.55|4296.55|4295.76|4295.76|0
1642063700000|2022-01-13 08:48:20|4295.94|4295.94|4295.76|4295.76|4295.94|4295.94|4295.76|4295.76|0
1642063710000|2022-01-13 08:48:30|4295.45|4295.45|4295.15|4295.15|4295.45|4295.45|4295.15|4295.15|0
1642063720000|2022-01-13 08:48:40|4294.84|4294.84|4295.15|4295.15|4295.15|4295.15|4294.84|4294.84|0
1642063730000|2022-01-13 08:48:50|4295.19|4295.19|4295.28|4295.28|4295.28|4295.28|4295.19|4295.19|0
1642063740000|2022-01-13 08:49:00|4295.22|4295.22|4296.15|4296.15|4296.15|4296.15|4295.22|4295.22|0
1642063750000|2022-01-13 08:49:10|4295.84|4295.84|4296.21|4296.21|4296.37|4296.37|4295.84|4295.84|0
1642063770000|2022-01-13 08:49:30|4296.83|4296.83|4297.14|4297.14|4297.14|4297.14|4296.83|4296.83|0
1642063790000|2022-01-13 08:49:50|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|0
1642063800000|2022-01-13 08:50:00|4297.48|4297.48|4297.48|4297.48|4297.48|4297.48|4297.48|4297.48|0
1642063810000|2022-01-13 08:50:10|4297.67|4297.67|4297.99|4297.99|4297.99|4297.99|4297.67|4297.67|0
1642063830000|2022-01-13 08:50:30|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|0
1642063840000|2022-01-13 08:50:40|4297.85|4297.85|4298.78|4298.78|4298.78|4298.78|4297.85|4297.85|0
1642063850000|2022-01-13 08:50:50|4298.96|4298.96|4298.31|4298.31|4298.96|4298.96|4298.31|4298.31|0
1642063860000|2022-01-13 08:51:00|4298.22|4298.22|4298|4298|4298.22|4298.22|4297.91|4297.91|0
1642063870000|2022-01-13 08:51:10|4297.38|4297.38|4297.25|4297.25|4297.38|4297.38|4297.25|4297.25|0
1642063890000|2022-01-13 08:51:30|4297.44|4297.44|4297.44|4297.44|4297.44|4297.44|4297.44|4297.44|0
1642063900000|2022-01-13 08:51:40|4297.35|4297.35|4297.44|4297.44|4297.53|4297.53|4297.35|4297.35|0
1642063910000|2022-01-13 08:51:50|4298.06|4298.06|4299.43|4299.43|4299.43|4299.43|4297.88|4297.88|0
1642063920000|2022-01-13 08:52:00|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|0
1642063930000|2022-01-13 08:52:10|4299.67|4299.67|4299.5|4299.5|4299.67|4299.67|4299.5|4299.5|0
1642063940000|2022-01-13 08:52:20|4299.31|4299.31|4299.62|4299.62|4299.62|4299.62|4299.31|4299.31|0
1642063960000|2022-01-13 08:52:40|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|0
1642063980000|2022-01-13 08:53:00|4299.55|4299.55|4299.45|4299.45|4299.64|4299.64|4299.45|4299.45|0
1642063990000|2022-01-13 08:53:10|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|0
1642064000000|2022-01-13 08:53:20|4299.56|4299.56|4298.7|4298.7|4299.56|4299.56|4298.7|4298.7|0
1642064010000|2022-01-13 08:53:30|4298.61|4298.61|4299.21|4299.21|4299.21|4299.21|4298.61|4298.61|0
1642064020000|2022-01-13 08:53:40|4299.09|4299.09|4298.22|4298.22|4299.09|4299.09|4298.22|4298.22|0
1642064030000|2022-01-13 08:53:50|4298.4|4298.4|4298.52|4298.52|4298.52|4298.52|4298.4|4298.4|0
1642064040000|2022-01-13 08:54:00|4298.79|4298.79|4298.51|4298.51|4298.98|4298.98|4298.51|4298.51|0
1642064080000|2022-01-13 08:54:40|4297.58|4297.58|4297.52|4297.52|4297.86|4297.86|4297.52|4297.52|0
1642064090000|2022-01-13 08:54:50|4297.06|4297.06|4296.59|4296.59|4297.06|4297.06|4296.59|4296.59|0
1642064100000|2022-01-13 08:55:00|4296.78|4296.78|4297.28|4297.28|4297.28|4297.28|4296.66|4296.66|0
1642064110000|2022-01-13 08:55:10|4297.41|4297.41|4297.54|4297.54|4297.54|4297.54|4297.41|4297.41|0
1642064120000|2022-01-13 08:55:20|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|0
1642064140000|2022-01-13 08:55:40|4297.97|4297.97|4298.6|4298.6|4298.6|4298.6|4297.97|4297.97|0
1642064150000|2022-01-13 08:55:50|4298.91|4298.91|4299.22|4299.22|4299.22|4299.22|4298.91|4298.91|0
1642064160000|2022-01-13 08:56:00|4299.18|4299.18|4299.73|4299.73|4299.73|4299.73|4299.18|4299.18|0
1642064170000|2022-01-13 08:56:10|4299.84|4299.84|4299.61|4299.61|4299.84|4299.84|4299.56|4299.56|0
1642064180000|2022-01-13 08:56:20|4299.93|4299.93|4299.77|4299.77|4299.93|4299.93|4299.61|4299.61|0
1642064210000|2022-01-13 08:56:50|4299.69|4299.69|4298.83|4298.83|4299.69|4299.69|4298.83|4298.83|0
1642064220000|2022-01-13 08:57:00|4298.87|4298.87|4298.9|4298.9|4299.05|4299.05|4298.87|4298.87|0
1642064230000|2022-01-13 08:57:10|4298.28|4298.28|4298.59|4298.59|4298.59|4298.59|4298.28|4298.28|0
1642064250000|2022-01-13 08:57:30|4298.68|4298.68|4298.53|4298.53|4298.68|4298.68|4298.53|4298.53|0
1642064270000|2022-01-13 08:57:50|4298.65|4298.65|4299.44|4299.44|4299.72|4299.72|4298.65|4298.65|0
1642064280000|2022-01-13 08:58:00|4299.59|4299.59|4299.93|4299.93|4299.93|4299.93|4299.59|4299.59|0
1642064290000|2022-01-13 08:58:10|4300.17|4300.17|4299.8|4299.8|4300.17|4300.17|4299.71|4299.71|0
1642064300000|2022-01-13 08:58:20|4299.99|4299.99|4299.99|4299.99|4299.99|4299.99|4299.99|4299.99|0
1642064310000|2022-01-13 08:58:30|4299.75|4299.75|4300.62|4300.62|4300.62|4300.62|4299.75|4299.75|0
1642064320000|2022-01-13 08:58:40|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|0
1642064340000|2022-01-13 08:59:00|4300.62|4300.62|4300.24|4300.24|4300.62|4300.62|4300.24|4300.24|0
1642064350000|2022-01-13 08:59:10|4300.55|4300.55|4300.61|4300.61|4300.61|4300.61|4300.55|4300.55|0
1642064360000|2022-01-13 08:59:20|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|0
1642064380000|2022-01-13 08:59:40|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|0
1642064390000|2022-01-13 08:59:50|4301.28|4301.28|4301.35|4301.35|4301.35|4301.35|4301.28|4301.28|0
1642064400000|2022-01-13 09:00:00|4301.45|4301.45|4302.07|4302.07|4302.07|4302.07|4301.45|4301.45|0
1642064410000|2022-01-13 09:00:10|4301.94|4301.94|4301.9|4301.9|4301.94|4301.94|4301.9|4301.9|0
1642064420000|2022-01-13 09:00:20|4300.97|4300.97|4300.69|4300.69|4300.97|4300.97|4300.5|4300.5|0
1642064430000|2022-01-13 09:00:30|4301|4301|4301.07|4301.07|4301.07|4301.07|4300.76|4300.76|0
1642064440000|2022-01-13 09:00:40|4300.89|4300.89|4300.42|4300.42|4300.89|4300.89|4300.42|4300.42|0
1642064450000|2022-01-13 09:00:50|4300.51|4300.51|4300.61|4300.61|4300.61|4300.61|4300.51|4300.51|0
1642064460000|2022-01-13 09:01:00|4300.56|4300.56|4300.43|4300.43|4300.56|4300.56|4300.41|4300.41|0
1642064480000|2022-01-13 09:01:20|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|0
1642064490000|2022-01-13 09:01:30|4300.68|4300.68|4300.52|4300.52|4300.68|4300.68|4300.52|4300.52|0
1642064500000|2022-01-13 09:01:40|4300.83|4300.83|4301.85|4301.85|4301.85|4301.85|4300.83|4300.83|0
1642064510000|2022-01-13 09:01:50|4302|4302|4302|4302|4302|4302|4302|4302|0
1642064520000|2022-01-13 09:02:00|4302.28|4302.28|4302.63|4302.63|4302.63|4302.63|4302.28|4302.28|0
1642064530000|2022-01-13 09:02:10|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|0
1642064540000|2022-01-13 09:02:20|4302.99|4302.99|4303.3|4303.3|4303.3|4303.3|4302.99|4302.99|0
1642064550000|2022-01-13 09:02:30|4303.14|4303.14|4303.89|4303.89|4303.89|4303.89|4302.83|4302.83|0
1642064570000|2022-01-13 09:02:50|4303.7|4303.7|4303.61|4303.61|4303.89|4303.89|4303.61|4303.61|0
1642064580000|2022-01-13 09:03:00|4303.89|4303.89|4303.57|4303.57|4303.89|4303.89|4303.57|4303.57|0
1642064590000|2022-01-13 09:03:10|4303.89|4303.89|4303.57|4303.57|4303.89|4303.89|4303.57|4303.57|0
1642064600000|2022-01-13 09:03:20|4303.26|4303.26|4303.11|4303.11|4303.26|4303.26|4303.11|4303.11|0
1642064610000|2022-01-13 09:03:30|4302.74|4302.74|4301.4|4301.4|4302.74|4302.74|4301.4|4301.4|0
1642064630000|2022-01-13 09:03:50|4301.58|4301.58|4301.7|4301.7|4301.7|4301.7|4301.58|4301.58|0
1642064640000|2022-01-13 09:04:00|4301.39|4301.39|4300.69|4300.69|4301.39|4301.39|4300.69|4300.69|0
1642064650000|2022-01-13 09:04:10|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|0
1642064660000|2022-01-13 09:04:20|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|0
1642064670000|2022-01-13 09:04:30|4300.1|4300.1|4300.01|4300.01|4300.1|4300.1|4300.01|4300.01|0
1642064680000|2022-01-13 09:04:40|4299.73|4299.73|4299.6|4299.6|4299.73|4299.73|4299.45|4299.45|0
1642064690000|2022-01-13 09:04:50|4299.45|4299.45|4300.66|4300.66|4300.66|4300.66|4299.45|4299.45|0
1642064700000|2022-01-13 09:05:00|4300.84|4300.84|4300.53|4300.53|4300.84|4300.84|4300.53|4300.53|0
1642064710000|2022-01-13 09:05:10|4300.49|4300.49|4300.58|4300.58|4300.58|4300.58|4300.49|4300.49|0
1642064730000|2022-01-13 09:05:30|4300.4|4300.4|4299.97|4299.97|4300.52|4300.52|4299.81|4299.81|0
1642064740000|2022-01-13 09:05:40|4299.92|4299.92|4299.77|4299.77|4299.92|4299.92|4299.77|4299.77|0
1642064750000|2022-01-13 09:05:50|4299.58|4299.58|4298.91|4298.91|4299.58|4299.58|4298.83|4298.83|0
1642064760000|2022-01-13 09:06:00|4298.79|4298.79|4299.51|4299.51|4299.51|4299.51|4298.7|4298.7|0
1642064770000|2022-01-13 09:06:10|4299.6|4299.6|4300.22|4300.22|4300.22|4300.22|4299.6|4299.6|0
1642064780000|2022-01-13 09:06:20|4300.38|4300.38|4300.22|4300.22|4300.38|4300.38|4300.22|4300.22|0
1642064790000|2022-01-13 09:06:30|4300.14|4300.14|4300.15|4300.15|4300.15|4300.15|4300.06|4300.06|0
1642064800000|2022-01-13 09:06:40|4300.44|4300.44|4301.13|4301.13|4301.13|4301.13|4300.44|4300.44|0
1642064810000|2022-01-13 09:06:50|4301.22|4301.22|4301.2|4301.2|4301.26|4301.26|4301.2|4301.2|0
1642064820000|2022-01-13 09:07:00|4301.33|4301.33|4301.06|4301.06|4301.37|4301.37|4301.06|4301.06|0
1642064830000|2022-01-13 09:07:10|4301.34|4301.34|4301.55|4301.55|4301.64|4301.64|4301.15|4301.15|0
1642064840000|2022-01-13 09:07:20|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|0
1642064860000|2022-01-13 09:07:40|4301.47|4301.47|4301.6|4301.6|4301.6|4301.6|4301.29|4301.29|0
1642064870000|2022-01-13 09:07:50|4301.29|4301.29|4302.27|4302.27|4302.27|4302.27|4301.29|4301.29|0
1642064910000|2022-01-13 09:08:30|4302.12|4302.12|4301.93|4301.93|4302.12|4302.12|4301.93|4301.93|0
1642064920000|2022-01-13 09:08:40|4302.03|4302.03|4301.43|4301.43|4302.03|4302.03|4301.25|4301.25|0
1642064940000|2022-01-13 09:09:00|4302.06|4302.06|4302.24|4302.24|4302.24|4302.24|4302.06|4302.06|0
1642064950000|2022-01-13 09:09:10|4302.06|4302.06|4302.06|4302.06|4302.06|4302.06|4302.06|4302.06|0
1642064960000|2022-01-13 09:09:20|4301.96|4301.96|4302.03|4302.03|4302.03|4302.03|4301.66|4301.66|0
1642064970000|2022-01-13 09:09:30|4302.14|4302.14|4302.08|4302.08|4302.14|4302.14|4302.05|4302.05|0
1642064980000|2022-01-13 09:09:40|4302.26|4302.26|4302.26|4302.26|4302.26|4302.26|4302.26|4302.26|0
1642064990000|2022-01-13 09:09:50|4302.09|4302.09|4302.49|4302.49|4302.49|4302.49|4302.09|4302.09|0
1642065000000|2022-01-13 09:10:00|4302.18|4302.18|4302.06|4302.06|4302.18|4302.18|4301.74|4301.74|0
1642065010000|2022-01-13 09:10:10|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|0
1642065020000|2022-01-13 09:10:20|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|0
1642065030000|2022-01-13 09:10:30|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|0
1642065040000|2022-01-13 09:10:40|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|0
1642065060000|2022-01-13 09:11:00|4302.18|4302.18|4302.53|4302.53|4302.53|4302.53|4302.16|4302.16|0
1642065080000|2022-01-13 09:11:20|4302.37|4302.37|4301.94|4301.94|4302.37|4302.37|4301.94|4301.94|0
1642065090000|2022-01-13 09:11:30|4301.63|4301.63|4301.94|4301.94|4301.94|4301.94|4301.63|4301.63|0
1642065100000|2022-01-13 09:11:40|4302.03|4302.03|4301.72|4301.72|4302.03|4302.03|4301.72|4301.72|0
1642065110000|2022-01-13 09:11:50|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|0
1642065120000|2022-01-13 09:12:00|4301.63|4301.63|4301.54|4301.54|4301.63|4301.63|4301.54|4301.54|0
1642065130000|2022-01-13 09:12:10|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|0
1642065150000|2022-01-13 09:12:30|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|0
1642065160000|2022-01-13 09:12:40|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|0
1642065170000|2022-01-13 09:12:50|4303.15|4303.15|4302.84|4302.84|4303.15|4303.15|4302.84|4302.84|0
1642065190000|2022-01-13 09:13:10|4303.02|4303.02|4301.47|4301.47|4303.02|4303.02|4301.47|4301.47|0
1642065200000|2022-01-13 09:13:20|4300.7|4300.7|4300.7|4300.7|4300.7|4300.7|4300.7|4300.7|0
1642065210000|2022-01-13 09:13:30|4300.78|4300.78|4300.84|4300.84|4301.15|4301.15|4300.78|4300.78|0
1642065220000|2022-01-13 09:13:40|4300.94|4300.94|4300.84|4300.84|4300.94|4300.94|4300.75|4300.75|0
1642065230000|2022-01-13 09:13:50|4300.75|4300.75|4300.66|4300.66|4300.75|4300.75|4300.66|4300.66|0
1642065240000|2022-01-13 09:14:00|4300.57|4300.57|4300.16|4300.16|4300.57|4300.57|4300.16|4300.16|0
1642065250000|2022-01-13 09:14:10|4300.25|4300.25|4300.78|4300.78|4300.78|4300.78|4300.16|4300.16|0
1642065270000|2022-01-13 09:14:30|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|0
1642065280000|2022-01-13 09:14:40|4300.22|4300.22|4301.12|4301.12|4301.12|4301.12|4300.22|4300.22|0
1642065290000|2022-01-13 09:14:50|4301.21|4301.21|4301.67|4301.67|4301.67|4301.67|4301.21|4301.21|0
1642065310000|2022-01-13 09:15:10|4301.36|4301.36|4301.23|4301.23|4301.36|4301.36|4301.23|4301.23|0
1642065320000|2022-01-13 09:15:20|4301.32|4301.32|4300.98|4300.98|4301.6|4301.6|4300.98|4300.98|0
1642065330000|2022-01-13 09:15:30|4301.07|4301.07|4301.2|4301.2|4301.2|4301.2|4300.89|4300.89|0
1642065340000|2022-01-13 09:15:40|4301.11|4301.11|4300.98|4300.98|4301.11|4301.11|4300.98|4300.98|0
1642065350000|2022-01-13 09:15:50|4301.29|4301.29|4301.1|4301.1|4301.29|4301.29|4301.1|4301.1|0
1642065360000|2022-01-13 09:16:00|4300.79|4300.79|4300.89|4300.89|4300.89|4300.89|4300.79|4300.79|0
1642065370000|2022-01-13 09:16:10|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|0
1642065390000|2022-01-13 09:16:30|4301.92|4301.92|4302.01|4302.01|4302.01|4302.01|4301.92|4301.92|0
1642065420000|2022-01-13 09:17:00|4301.91|4301.91|4301.39|4301.39|4301.91|4301.91|4301.39|4301.39|0
1642065450000|2022-01-13 09:17:30|4301.21|4301.21|4301.05|4301.05|4301.21|4301.21|4301.05|4301.05|0
1642065460000|2022-01-13 09:17:40|4300.74|4300.74|4301.06|4301.06|4301.06|4301.06|4300.74|4300.74|0
1642065470000|2022-01-13 09:17:50|4300.74|4300.74|4300.74|4300.74|4300.74|4300.74|4300.74|4300.74|0
1642065480000|2022-01-13 09:18:00|4301.02|4301.02|4301.06|4301.06|4301.06|4301.06|4300.96|4300.96|0
1642065490000|2022-01-13 09:18:10|4300.96|4300.96|4300.96|4300.96|4300.96|4300.96|4300.96|4300.96|0
1642065500000|2022-01-13 09:18:20|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|0
1642065510000|2022-01-13 09:18:30|4301.32|4301.32|4301.1|4301.1|4301.32|4301.32|4301|4301|0
1642065520000|2022-01-13 09:18:40|4300.91|4300.91|4300.91|4300.91|4300.91|4300.91|4300.91|4300.91|0
1642065530000|2022-01-13 09:18:50|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|0
1642065540000|2022-01-13 09:19:00|4300.91|4300.91|4300.91|4300.91|4300.91|4300.91|4300.91|4300.91|0
1642065550000|2022-01-13 09:19:10|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.63|4300.63|0
1642065560000|2022-01-13 09:19:20|4300.88|4300.88|4300.82|4300.82|4300.88|4300.88|4300.82|4300.82|0
1642065570000|2022-01-13 09:19:30|4300.84|4300.84|4301.21|4301.21|4301.21|4301.21|4300.84|4300.84|0
1642065580000|2022-01-13 09:19:40|4300.74|4300.74|4300.79|4300.79|4300.79|4300.79|4300.74|4300.74|0
1642065600000|2022-01-13 09:20:00|4300.87|4300.87|4301.09|4301.09|4301.09|4301.09|4300.78|4300.78|0
1642065620000|2022-01-13 09:20:20|4300.97|4300.97|4301.28|4301.28|4301.28|4301.28|4300.97|4300.97|0
1642065630000|2022-01-13 09:20:30|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|0
1642065650000|2022-01-13 09:20:50|4301.68|4301.68|4301.72|4301.72|4301.72|4301.72|4301.68|4301.68|0
1642065660000|2022-01-13 09:21:00|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|0
1642065670000|2022-01-13 09:21:10|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|0
1642065680000|2022-01-13 09:21:20|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|0
1642065700000|2022-01-13 09:21:40|4302.1|4302.1|4300.65|4300.65|4302.14|4302.14|4300.65|4300.65|0
1642065710000|2022-01-13 09:21:50|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|0
1642065750000|2022-01-13 09:22:30|4300.5|4300.5|4300.41|4300.41|4300.65|4300.65|4300.41|4300.41|0
1642065760000|2022-01-13 09:22:40|4300.1|4300.1|4300.02|4300.02|4300.1|4300.1|4300.02|4300.02|0
1642065770000|2022-01-13 09:22:50|4300.06|4300.06|4300.06|4300.06|4300.06|4300.06|4300.06|4300.06|0
1642065780000|2022-01-13 09:23:00|4300.15|4300.15|4300.25|4300.25|4300.25|4300.25|4300.15|4300.15|0
1642065800000|2022-01-13 09:23:20|4300.56|4300.56|4300.56|4300.56|4300.56|4300.56|4300.56|4300.56|0
1642065830000|2022-01-13 09:23:50|4300.47|4300.47|4300.43|4300.43|4300.47|4300.47|4300.43|4300.43|0
1642065840000|2022-01-13 09:24:00|4300.74|4300.74|4301.21|4301.21|4301.3|4301.3|4300.74|4300.74|0
1642065850000|2022-01-13 09:24:10|4301.11|4301.11|4300.98|4300.98|4301.11|4301.11|4300.98|4300.98|0
1642065860000|2022-01-13 09:24:20|4301.91|4301.91|4301.6|4301.6|4301.91|4301.91|4301.6|4301.6|0
1642065870000|2022-01-13 09:24:30|4301.51|4301.51|4301.28|4301.28|4301.51|4301.51|4301.28|4301.28|0
1642065880000|2022-01-13 09:24:40|4301.37|4301.37|4300.9|4300.9|4301.37|4301.37|4300.9|4300.9|0
1642065890000|2022-01-13 09:24:50|4301.52|4301.52|4301.83|4301.83|4301.83|4301.83|4301.52|4301.52|0
1642065900000|2022-01-13 09:25:00|4301.77|4301.77|4300.84|4300.84|4301.77|4301.77|4300.84|4300.84|0
1642065910000|2022-01-13 09:25:10|4301.03|4301.03|4301.03|4301.03|4301.03|4301.03|4301.03|4301.03|0
1642065920000|2022-01-13 09:25:20|4301.12|4301.12|4301.43|4301.43|4301.43|4301.43|4301.12|4301.12|0
1642065930000|2022-01-13 09:25:30|4301.34|4301.34|4301.34|4301.34|4301.34|4301.34|4301.34|4301.34|0
1642065950000|2022-01-13 09:25:50|4301.65|4301.65|4301.59|4301.59|4301.65|4301.65|4301.59|4301.59|0
1642065960000|2022-01-13 09:26:00|4301.53|4301.53|4301.94|4301.94|4302.21|4302.21|4301.53|4301.53|0
1642065990000|2022-01-13 09:26:30|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|0
1642066000000|2022-01-13 09:26:40|4302.25|4302.25|4302.4|4302.4|4302.4|4302.4|4302.25|4302.25|0
1642066010000|2022-01-13 09:26:50|4301.78|4301.78|4301.47|4301.47|4301.78|4301.78|4301.47|4301.47|0
1642066020000|2022-01-13 09:27:00|4301.38|4301.38|4302.31|4302.31|4302.31|4302.31|4301.38|4301.38|0
1642066030000|2022-01-13 09:27:10|4302|4302|4302|4302|4302|4302|4302|4302|0
1642066040000|2022-01-13 09:27:20|4302.31|4302.31|4302.81|4302.81|4302.93|4302.93|4302.31|4302.31|0
1642066050000|2022-01-13 09:27:30|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|0
1642066060000|2022-01-13 09:27:40|4303.02|4303.02|4303.4|4303.4|4303.4|4303.4|4303.02|4303.02|0
1642066080000|2022-01-13 09:28:00|4303.49|4303.49|4303.49|4303.49|4303.49|4303.49|4303.49|4303.49|0
1642066090000|2022-01-13 09:28:10|4302.56|4302.56|4303.05|4303.05|4303.05|4303.05|4302.56|4302.56|0
1642066100000|2022-01-13 09:28:20|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|0
1642066110000|2022-01-13 09:28:30|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|0
1642066120000|2022-01-13 09:28:40|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|0
1642066140000|2022-01-13 09:29:00|4303.2|4303.2|4303.94|4303.94|4304.22|4304.22|4303.2|4303.2|0
1642066150000|2022-01-13 09:29:10|4304.1|4304.1|4303.93|4303.93|4304.1|4304.1|4303.93|4303.93|0
1642066160000|2022-01-13 09:29:20|4303.62|4303.62|4304.07|4304.07|4304.07|4304.07|4303.62|4303.62|0
1642066170000|2022-01-13 09:29:30|4304.28|4304.28|4304.3|4304.3|4304.3|4304.3|4304.28|4304.28|0
1642066180000|2022-01-13 09:29:40|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|0
1642066190000|2022-01-13 09:29:50|4304.46|4304.46|4304.56|4304.56|4304.56|4304.56|4304.46|4304.46|0
1642066200000|2022-01-13 09:30:00|4304.65|4304.65|4304.1|4304.1|4304.65|4304.65|4304.03|4304.03|0
1642066210000|2022-01-13 09:30:10|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|0
1642066230000|2022-01-13 09:30:30|4304.07|4304.07|4304.15|4304.15|4304.3|4304.3|4304.02|4304.02|0
1642066240000|2022-01-13 09:30:40|4304.77|4304.77|4304.89|4304.89|4304.89|4304.89|4304.62|4304.62|0
1642066250000|2022-01-13 09:30:50|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|0
1642066260000|2022-01-13 09:31:00|4304.4|4304.4|4304.33|4304.33|4304.52|4304.52|4304.33|4304.33|0
1642066270000|2022-01-13 09:31:10|4304.64|4304.64|4305.8|4305.8|4305.8|4305.8|4304.64|4304.64|0
1642066280000|2022-01-13 09:31:20|4305.76|4305.76|4305.71|4305.71|4305.76|4305.76|4305.71|4305.71|0
1642066310000|2022-01-13 09:31:50|4305.87|4305.87|4306.02|4306.02|4306.02|4306.02|4305.87|4305.87|0
1642066320000|2022-01-13 09:32:00|4306.65|4306.65|4306.33|4306.33|4306.65|4306.65|4306.33|4306.33|0
1642066340000|2022-01-13 09:32:20|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|0
1642066360000|2022-01-13 09:32:40|4306.58|4306.58|4306.52|4306.52|4307.2|4307.2|4306.52|4306.52|0
1642066380000|2022-01-13 09:33:00|4306.43|4306.43|4306.15|4306.15|4306.52|4306.52|4306.15|4306.15|0
1642066390000|2022-01-13 09:33:10|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|0
1642066420000|2022-01-13 09:33:40|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|0
1642066440000|2022-01-13 09:34:00|4307.39|4307.39|4307.51|4307.51|4307.51|4307.51|4307.39|4307.39|0
1642066450000|2022-01-13 09:34:10|4307.7|4307.7|4307.79|4307.79|4307.79|4307.79|4307.7|4307.7|0
1642066470000|2022-01-13 09:34:30|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|0
1642066480000|2022-01-13 09:34:40|4307.07|4307.07|4306.14|4306.14|4307.07|4307.07|4306.14|4306.14|0
1642066500000|2022-01-13 09:35:00|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|0
1642066510000|2022-01-13 09:35:10|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|0
1642066530000|2022-01-13 09:35:30|4306.66|4306.66|4306.82|4306.82|4306.82|4306.82|4306.66|4306.66|0
1642066540000|2022-01-13 09:35:40|4306.91|4306.91|4306.54|4306.54|4306.91|4306.91|4306.54|4306.54|0
1642066550000|2022-01-13 09:35:50|4308.09|4308.09|4307.59|4307.59|4308.09|4308.09|4307.59|4307.59|0
1642066560000|2022-01-13 09:36:00|4307.54|4307.54|4307.54|4307.54|4307.91|4307.91|4307.54|4307.54|0
1642066570000|2022-01-13 09:36:10|4307.23|4307.23|4307.35|4307.35|4307.35|4307.35|4307.07|4307.07|0
1642066580000|2022-01-13 09:36:20|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|0
1642066590000|2022-01-13 09:36:30|4307.18|4307.18|4307.23|4307.23|4307.23|4307.23|4307.18|4307.18|0
1642066600000|2022-01-13 09:36:40|4307.04|4307.04|4306.62|4306.62|4307.04|4307.04|4306.62|4306.62|0
1642066610000|2022-01-13 09:36:50|4306.34|4306.34|4306.74|4306.74|4306.74|4306.74|4306.34|4306.34|0
1642066620000|2022-01-13 09:37:00|4306.79|4306.79|4307.1|4307.1|4307.1|4307.1|4306.79|4306.79|0
1642066630000|2022-01-13 09:37:10|4306.95|4306.95|4306.95|4306.95|4306.95|4306.95|4306.95|4306.95|0
1642066650000|2022-01-13 09:37:30|4306.79|4306.79|4306.48|4306.48|4306.79|4306.79|4306.48|4306.48|0
1642066680000|2022-01-13 09:38:00|4306.33|4306.33|4305.93|4305.93|4306.33|4306.33|4305.93|4305.93|0
1642066690000|2022-01-13 09:38:10|4305.75|4305.75|4305.93|4305.93|4305.93|4305.93|4305.75|4305.75|0
1642066700000|2022-01-13 09:38:20|4306.12|4306.12|4305.92|4305.92|4306.12|4306.12|4305.84|4305.84|0
1642066710000|2022-01-13 09:38:30|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|0
1642066720000|2022-01-13 09:38:40|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|0
1642066730000|2022-01-13 09:38:50|4306.16|4306.16|4306.21|4306.21|4306.21|4306.21|4306.16|4306.16|0
1642066740000|2022-01-13 09:39:00|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|0
1642066760000|2022-01-13 09:39:20|4306.37|4306.37|4306.33|4306.33|4306.37|4306.37|4306.33|4306.33|0
1642066770000|2022-01-13 09:39:30|4306.41|4306.41|4307.04|4307.04|4307.04|4307.04|4306.41|4306.41|0
1642066790000|2022-01-13 09:39:50|4306.86|4306.86|4306.78|4306.78|4306.86|4306.86|4306.78|4306.78|0
1642066800000|2022-01-13 09:40:00|4306.46|4306.46|4306.29|4306.29|4306.46|4306.46|4306.29|4306.29|0
1642066810000|2022-01-13 09:40:10|4306.13|4306.13|4305.82|4305.82|4306.13|4306.13|4305.82|4305.82|0
1642066830000|2022-01-13 09:40:30|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|0
1642066840000|2022-01-13 09:40:40|4306.16|4306.16|4306.26|4306.26|4306.26|4306.26|4306.16|4306.16|0
1642066860000|2022-01-13 09:41:00|4306.88|4306.88|4307.06|4307.06|4307.06|4307.06|4306.88|4306.88|0
1642066870000|2022-01-13 09:41:10|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|0
1642066880000|2022-01-13 09:41:20|4306.6|4306.6|4306.45|4306.45|4307.06|4307.06|4306.13|4306.13|0
1642066890000|2022-01-13 09:41:30|4306.5|4306.5|4306.39|4306.39|4306.5|4306.5|4306.39|4306.39|0
1642066900000|2022-01-13 09:41:40|4306.5|4306.5|4306.41|4306.41|4306.6|4306.6|4306.41|4306.41|0
1642066920000|2022-01-13 09:42:00|4306.37|4306.37|4306.32|4306.32|4306.37|4306.37|4306.32|4306.32|0
1642066930000|2022-01-13 09:42:10|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|0
1642066940000|2022-01-13 09:42:20|4306.59|4306.59|4306.75|4306.75|4306.75|4306.75|4306.59|4306.59|0
1642066960000|2022-01-13 09:42:40|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|0
1642066970000|2022-01-13 09:42:50|4307.21|4307.21|4307.68|4307.68|4307.68|4307.68|4307.21|4307.21|0
1642066980000|2022-01-13 09:43:00|4307.79|4307.79|4308.62|4308.62|4308.62|4308.62|4307.79|4307.79|0
1642066990000|2022-01-13 09:43:10|4308.93|4308.93|4308.92|4308.92|4308.93|4308.93|4308.75|4308.75|0
1642067000000|2022-01-13 09:43:20|4308.97|4308.97|4309.01|4309.01|4309.01|4309.01|4308.97|4308.97|0
1642067010000|2022-01-13 09:43:30|4308.7|4308.7|4308.7|4308.7|4308.79|4308.79|4308.7|4308.7|0
1642067020000|2022-01-13 09:43:40|4308.88|4308.88|4308.97|4308.97|4308.97|4308.97|4308.88|4308.88|0
1642067040000|2022-01-13 09:44:00|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|0
1642067080000|2022-01-13 09:44:40|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|0
1642067090000|2022-01-13 09:44:50|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|0
1642067100000|2022-01-13 09:45:00|4309.7|4309.7|4309.7|4309.7|4310.32|4310.32|4309.7|4309.7|0
1642067110000|2022-01-13 09:45:10|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|0
1642067130000|2022-01-13 09:45:30|4309.48|4309.48|4309.32|4309.32|4309.48|4309.48|4309.32|4309.32|0
1642067140000|2022-01-13 09:45:40|4309.48|4309.48|4309.79|4309.79|4309.79|4309.79|4309.48|4309.48|0
1642067160000|2022-01-13 09:46:00|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|0
1642067170000|2022-01-13 09:46:10|4309.63|4309.63|4309.97|4309.97|4309.97|4309.97|4309.45|4309.45|0
1642067180000|2022-01-13 09:46:20|4309.85|4309.85|4309.79|4309.79|4309.85|4309.85|4309.79|4309.79|0
1642067190000|2022-01-13 09:46:30|4309.85|4309.85|4309.91|4309.91|4309.91|4309.91|4309.54|4309.54|0
1642067200000|2022-01-13 09:46:40|4310.38|4310.38|4310.29|4310.29|4310.38|4310.38|4310.29|4310.29|0
1642067210000|2022-01-13 09:46:50|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|0
1642067240000|2022-01-13 09:47:20|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|0
1642067250000|2022-01-13 09:47:30|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|0
1642067270000|2022-01-13 09:47:50|4310.29|4310.29|4310.19|4310.19|4310.29|4310.29|4310.19|4310.19|0
1642067340000|2022-01-13 09:49:00|4309.88|4309.88|4309.88|4309.88|4309.88|4309.88|4309.88|4309.88|0
1642067350000|2022-01-13 09:49:10|4310.04|4310.04|4310.32|4310.32|4310.35|4310.35|4310.04|4310.04|0
1642067360000|2022-01-13 09:49:20|4310.51|4310.51|4310.33|4310.33|4310.51|4310.51|4310.33|4310.33|0
1642067370000|2022-01-13 09:49:30|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|0
1642067380000|2022-01-13 09:49:40|4310.28|4310.28|4310.19|4310.19|4310.28|4310.28|4310.19|4310.19|0
1642067400000|2022-01-13 09:50:00|4310.1|4310.1|4310.06|4310.06|4310.1|4310.1|4310.06|4310.06|0
1642067410000|2022-01-13 09:50:10|4309.77|4309.77|4309.77|4309.77|4309.77|4309.77|4309.77|4309.77|0
1642067420000|2022-01-13 09:50:20|4309.72|4309.72|4309.72|4309.72|4309.81|4309.81|4309.72|4309.72|0
1642067430000|2022-01-13 09:50:30|4309.62|4309.62|4309.94|4309.94|4309.94|4309.94|4309.62|4309.62|0
1642067440000|2022-01-13 09:50:40|4309.99|4309.99|4309.94|4309.94|4309.99|4309.99|4309.94|4309.94|0
1642067460000|2022-01-13 09:51:00|4309.98|4309.98|4310.3|4310.3|4310.39|4310.39|4309.98|4309.98|0
1642067490000|2022-01-13 09:51:30|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|0
1642067500000|2022-01-13 09:51:40|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|0
1642067520000|2022-01-13 09:52:00|4309.81|4309.81|4308.66|4308.66|4309.81|4309.81|4308.66|4308.66|0
1642067530000|2022-01-13 09:52:10|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|0
1642067540000|2022-01-13 09:52:20|4308.78|4308.78|4308.63|4308.63|4308.78|4308.78|4308.63|4308.63|0
1642067550000|2022-01-13 09:52:30|4308.65|4308.65|4308.34|4308.34|4308.65|4308.65|4308.34|4308.34|0
1642067560000|2022-01-13 09:52:40|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|0
1642067570000|2022-01-13 09:52:50|4308.65|4308.65|4309.37|4309.37|4309.37|4309.37|4308.59|4308.59|0
1642067580000|2022-01-13 09:53:00|4309.56|4309.56|4309.09|4309.09|4309.56|4309.56|4309.09|4309.09|0
1642067590000|2022-01-13 09:53:10|4309|4309|4309.06|4309.06|4309.21|4309.21|4308.9|4308.9|0
1642067610000|2022-01-13 09:53:30|4308.44|4308.44|4308.04|4308.04|4308.44|4308.44|4308.04|4308.04|0
1642067620000|2022-01-13 09:53:40|4307.86|4307.86|4307.82|4307.82|4307.86|4307.86|4307.82|4307.82|0
1642067630000|2022-01-13 09:53:50|4307.72|4307.72|4307.85|4307.85|4307.85|4307.85|4307.72|4307.72|0
1642067640000|2022-01-13 09:54:00|4307.54|4307.54|4307.82|4307.82|4307.82|4307.82|4307.54|4307.54|0
1642067650000|2022-01-13 09:54:10|4307.76|4307.76|4307.73|4307.73|4307.85|4307.85|4307.73|4307.73|0
1642067660000|2022-01-13 09:54:20|4307.61|4307.61|4307.18|4307.18|4307.61|4307.61|4307.18|4307.18|0
1642067680000|2022-01-13 09:54:40|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|0
1642067690000|2022-01-13 09:54:50|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|0
1642067700000|2022-01-13 09:55:00|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|0
1642067720000|2022-01-13 09:55:20|4307.08|4307.08|4306.72|4306.72|4307.08|4307.08|4306.68|4306.68|0
1642067730000|2022-01-13 09:55:30|4307.03|4307.03|4307.44|4307.44|4307.44|4307.44|4307.03|4307.03|0
1642067750000|2022-01-13 09:55:50|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|0
1642067760000|2022-01-13 09:56:00|4307.48|4307.48|4307.56|4307.56|4307.57|4307.57|4307.48|4307.48|0
1642067770000|2022-01-13 09:56:10|4307.84|4307.84|4307.87|4307.87|4307.87|4307.87|4307.53|4307.53|0
1642067780000|2022-01-13 09:56:20|4307.69|4307.69|4307.41|4307.41|4307.69|4307.69|4307.41|4307.41|0
1642067790000|2022-01-13 09:56:30|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|0
1642067810000|2022-01-13 09:56:50|4307|4307|4306.96|4306.96|4307|4307|4306.96|4306.96|0
1642067830000|2022-01-13 09:57:10|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|0
1642067850000|2022-01-13 09:57:30|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|0
1642067860000|2022-01-13 09:57:40|4306.65|4306.65|4306.65|4306.65|4306.74|4306.74|4306.46|4306.46|0
1642067880000|2022-01-13 09:58:00|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|0
1642067890000|2022-01-13 09:58:10|4306.84|4306.84|4306.69|4306.69|4306.84|4306.84|4306.69|4306.69|0
1642067900000|2022-01-13 09:58:20|4306.71|4306.71|4306.4|4306.4|4306.71|4306.71|4306.4|4306.4|0
1642067910000|2022-01-13 09:58:30|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|0
1642067920000|2022-01-13 09:58:40|4306.74|4306.74|4307.05|4307.05|4307.05|4307.05|4306.43|4306.43|0
1642067940000|2022-01-13 09:59:00|4307.23|4307.23|4307|4307|4307.33|4307.33|4306.7|4306.7|0
1642067950000|2022-01-13 09:59:10|4306.88|4306.88|4306.92|4306.92|4306.92|4306.92|4306.88|4306.88|0
1642067960000|2022-01-13 09:59:20|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|0
1642067970000|2022-01-13 09:59:30|4306.9|4306.9|4306.43|4306.43|4306.9|4306.9|4306.43|4306.43|0
1642067990000|2022-01-13 09:59:50|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|0
1642068000000|2022-01-13 10:00:00|4306.43|4306.43|4306.12|4306.12|4306.43|4306.43|4306.12|4306.12|0
1642068010000|2022-01-13 10:00:10|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|0
1642068020000|2022-01-13 10:00:20|4306.49|4306.49|4306.55|4306.55|4306.55|4306.55|4306.49|4306.49|0
1642068030000|2022-01-13 10:00:30|4306.64|4306.64|4306.69|4306.69|4306.69|4306.69|4306.64|4306.64|0
1642068040000|2022-01-13 10:00:40|4306.6|4306.6|4306.46|4306.46|4306.64|4306.64|4306.46|4306.46|0
1642068050000|2022-01-13 10:00:50|4306.77|4306.77|4306.61|4306.61|4306.92|4306.92|4306.61|4306.61|0
1642068060000|2022-01-13 10:01:00|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|0
1642068080000|2022-01-13 10:01:20|4306.42|4306.42|4306.11|4306.11|4306.42|4306.42|4306.11|4306.11|0
1642068090000|2022-01-13 10:01:30|4305.8|4305.8|4305.61|4305.61|4305.8|4305.8|4305.61|4305.61|0
1642068130000|2022-01-13 10:02:10|4305.92|4305.92|4305.92|4305.92|4306.23|4306.23|4305.92|4305.92|0
1642068140000|2022-01-13 10:02:20|4306.02|4306.02|4305.92|4305.92|4306.02|4306.02|4305.92|4305.92|0
1642068170000|2022-01-13 10:02:50|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|0
1642068200000|2022-01-13 10:03:20|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|0
1642068230000|2022-01-13 10:03:50|4305.38|4305.38|4304.76|4304.76|4305.48|4305.48|4304.76|4304.76|0
1642068240000|2022-01-13 10:04:00|4304.91|4304.91|4305.21|4305.21|4305.21|4305.21|4304.83|4304.83|0
1642068250000|2022-01-13 10:04:10|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|0
1642068260000|2022-01-13 10:04:20|4305.08|4305.08|4305.55|4305.55|4305.55|4305.55|4305.08|4305.08|0
1642068270000|2022-01-13 10:04:30|4305.86|4305.86|4306.17|4306.17|4306.17|4306.17|4305.86|4305.86|0
1642068280000|2022-01-13 10:04:40|4306.08|4306.08|4306.12|4306.12|4306.12|4306.12|4306.03|4306.03|0
1642068300000|2022-01-13 10:05:00|4306.02|4306.02|4305.93|4305.93|4306.02|4306.02|4305.93|4305.93|0
1642068330000|2022-01-13 10:05:30|4305.75|4305.75|4306.68|4306.68|4306.68|4306.68|4305.75|4305.75|0
1642068340000|2022-01-13 10:05:40|4306.06|4306.06|4306.06|4306.06|4306.06|4306.06|4306.06|4306.06|0
1642068350000|2022-01-13 10:05:50|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.87|4305.87|0
1642068360000|2022-01-13 10:06:00|4305.81|4305.81|4305.64|4305.64|4305.81|4305.81|4305.41|4305.41|0
1642068390000|2022-01-13 10:06:30|4305.76|4305.76|4305.45|4305.45|4305.76|4305.76|4305.45|4305.45|0
1642068400000|2022-01-13 10:06:40|4305.76|4305.76|4305.76|4305.76|4306.07|4306.07|4305.76|4305.76|0
1642068410000|2022-01-13 10:06:50|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|0
1642068420000|2022-01-13 10:07:00|4305.53|4305.53|4305.53|4305.53|4305.71|4305.71|4305.53|4305.53|0
1642068430000|2022-01-13 10:07:10|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|0
1642068470000|2022-01-13 10:07:50|4305.83|4305.83|4305.68|4305.68|4305.83|4305.83|4305.68|4305.68|0
1642068480000|2022-01-13 10:08:00|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|0
1642068500000|2022-01-13 10:08:20|4306.11|4306.11|4306.05|4306.05|4306.11|4306.11|4305.99|4305.99|0
1642068520000|2022-01-13 10:08:40|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|0
1642068540000|2022-01-13 10:09:00|4306.45|4306.45|4307.66|4307.66|4307.75|4307.75|4306.45|4306.45|0
1642068550000|2022-01-13 10:09:10|4307.68|4307.68|4307.63|4307.63|4307.68|4307.68|4307.63|4307.63|0
1642068570000|2022-01-13 10:09:30|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|0
1642068580000|2022-01-13 10:09:40|4307.94|4307.94|4308.56|4308.56|4308.56|4308.56|4307.94|4307.94|0
1642068590000|2022-01-13 10:09:50|4308.87|4308.87|4309.19|4309.19|4309.19|4309.19|4308.87|4308.87|0
1642068600000|2022-01-13 10:10:00|4309|4309|4308.91|4308.91|4309|4309|4308.91|4308.91|0
1642068610000|2022-01-13 10:10:10|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.77|4308.77|0
1642068630000|2022-01-13 10:10:30|4308.64|4308.64|4308.41|4308.41|4308.64|4308.64|4308.41|4308.41|0
1642068650000|2022-01-13 10:10:50|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|0
1642068660000|2022-01-13 10:11:00|4308.74|4308.74|4308.62|4308.62|4308.74|4308.74|4308.62|4308.62|0
1642068670000|2022-01-13 10:11:10|4308.43|4308.43|4308.5|4308.5|4308.5|4308.5|4307.88|4307.88|0
1642068700000|2022-01-13 10:11:40|4308.81|4308.81|4309|4309|4309.12|4309.12|4308.81|4308.81|0
1642068710000|2022-01-13 10:11:50|4308.38|4308.38|4308.07|4308.07|4308.38|4308.38|4308.07|4308.07|0
1642068720000|2022-01-13 10:12:00|4307.98|4307.98|4307.88|4307.88|4307.98|4307.98|4307.88|4307.88|0
1642068740000|2022-01-13 10:12:20|4307.71|4307.71|4307.75|4307.75|4307.75|4307.75|4307.71|4307.71|0
1642068760000|2022-01-13 10:12:40|4308.38|4308.38|4308.65|4308.65|4308.65|4308.65|4308.38|4308.38|0
1642068790000|2022-01-13 10:13:10|4308.74|4308.74|4308.58|4308.58|4308.74|4308.74|4308.58|4308.58|0
1642068800000|2022-01-13 10:13:20|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|0
1642068820000|2022-01-13 10:13:40|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|0
1642068830000|2022-01-13 10:13:50|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|0
1642068860000|2022-01-13 10:14:20|4307.87|4307.87|4307.87|4307.87|4307.87|4307.87|4307.87|4307.87|0
1642068870000|2022-01-13 10:14:30|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|0
1642068900000|2022-01-13 10:15:00|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|0
1642068910000|2022-01-13 10:15:10|4307.34|4307.34|4307.34|4307.34|4307.34|4307.34|4307.34|4307.34|0
1642068920000|2022-01-13 10:15:20|4307.03|4307.03|4307.13|4307.13|4307.13|4307.13|4307.03|4307.03|0
1642068930000|2022-01-13 10:15:30|4307.03|4307.03|4307.22|4307.22|4307.22|4307.22|4307.03|4307.03|0
1642068970000|2022-01-13 10:16:10|4307.31|4307.31|4307.22|4307.22|4307.31|4307.31|4307.22|4307.22|0
1642068990000|2022-01-13 10:16:30|4306.91|4306.91|4306.6|4306.6|4306.91|4306.91|4306.6|4306.6|0
1642069030000|2022-01-13 10:17:10|4306.29|4306.29|4306.13|4306.13|4306.29|4306.29|4306.13|4306.13|0
1642069040000|2022-01-13 10:17:20|4305.82|4305.82|4305.51|4305.51|4305.82|4305.82|4305.51|4305.51|0
1642069050000|2022-01-13 10:17:30|4305.32|4305.32|4305.37|4305.37|4305.37|4305.37|4305.32|4305.32|0
1642069070000|2022-01-13 10:17:50|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|0
1642069080000|2022-01-13 10:18:00|4305.55|4305.55|4305.46|4305.46|4305.55|4305.55|4305.46|4305.46|0
1642069090000|2022-01-13 10:18:10|4305.65|4305.65|4306.02|4306.02|4306.02|4306.02|4305.65|4305.65|0
1642069100000|2022-01-13 10:18:20|4305.83|4305.83|4305.89|4305.89|4305.89|4305.89|4305.83|4305.83|0
1642069130000|2022-01-13 10:18:50|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|0
1642069140000|2022-01-13 10:19:00|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|0
1642069150000|2022-01-13 10:19:10|4307.26|4307.26|4307.35|4307.35|4307.35|4307.35|4307.26|4307.26|0
1642069170000|2022-01-13 10:19:30|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|0
1642069190000|2022-01-13 10:19:50|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|0
1642069210000|2022-01-13 10:20:10|4307.26|4307.26|4308.04|4308.04|4308.19|4308.19|4307.26|4307.26|0
1642069220000|2022-01-13 10:20:20|4308.66|4308.66|4308.97|4308.97|4308.97|4308.97|4308.66|4308.66|0
1642069230000|2022-01-13 10:20:30|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1642069250000|2022-01-13 10:20:50|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|0
1642069260000|2022-01-13 10:21:00|4310.56|4310.56|4310.88|4310.88|4310.88|4310.88|4310.56|4310.56|0
1642069280000|2022-01-13 10:21:20|4311.19|4311.19|4311.37|4311.37|4311.37|4311.37|4311.19|4311.19|0
1642069290000|2022-01-13 10:21:30|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|0
1642069320000|2022-01-13 10:22:00|4311.94|4311.94|4310.7|4310.7|4311.94|4311.94|4310.7|4310.7|0
1642069330000|2022-01-13 10:22:10|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|0
1642069370000|2022-01-13 10:22:50|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1642069380000|2022-01-13 10:23:00|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|0
1642069410000|2022-01-13 10:23:30|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|0
1642069420000|2022-01-13 10:23:40|4311.68|4311.68|4311.68|4311.68|4311.68|4311.68|4311.68|4311.68|0
1642069430000|2022-01-13 10:23:50|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|0
1642069440000|2022-01-13 10:24:00|4312.39|4312.39|4312.21|4312.21|4312.67|4312.67|4312.21|4312.21|0
1642069450000|2022-01-13 10:24:10|4311.89|4311.89|4311.53|4311.53|4311.89|4311.89|4311.53|4311.53|0
1642069460000|2022-01-13 10:24:20|4311.71|4311.71|4311.71|4311.71|4311.71|4311.71|4311.71|4311.71|0
1642069490000|2022-01-13 10:24:50|4311.62|4311.62|4311.93|4311.93|4311.93|4311.93|4311.62|4311.62|0
1642069510000|2022-01-13 10:25:10|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|0
1642069530000|2022-01-13 10:25:30|4311.83|4311.83|4311.74|4311.74|4311.83|4311.83|4311.74|4311.74|0
1642069540000|2022-01-13 10:25:40|4311.12|4311.12|4311.18|4311.18|4311.18|4311.18|4311.12|4311.12|0
1642069570000|2022-01-13 10:26:10|4311.03|4311.03|4310.38|4310.38|4311.03|4311.03|4310.38|4310.38|0
1642069580000|2022-01-13 10:26:20|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|0
1642069590000|2022-01-13 10:26:30|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|0
1642069620000|2022-01-13 10:27:00|4309.85|4309.85|4309.76|4309.76|4309.91|4309.91|4309.76|4309.76|0
1642069630000|2022-01-13 10:27:10|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|0
1642069640000|2022-01-13 10:27:20|4309.43|4309.43|4309.12|4309.12|4309.43|4309.43|4309.12|4309.12|0
1642069650000|2022-01-13 10:27:30|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|0
1642069660000|2022-01-13 10:27:40|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|0
1642069670000|2022-01-13 10:27:50|4309.38|4309.38|4309.41|4309.41|4309.47|4309.47|4309.1|4309.1|0
1642069690000|2022-01-13 10:28:10|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|0
1642069710000|2022-01-13 10:28:30|4308.98|4308.98|4309.29|4309.29|4309.29|4309.29|4308.98|4308.98|0
1642069730000|2022-01-13 10:28:50|4309.2|4309.2|4309.17|4309.17|4309.2|4309.2|4309.01|4309.01|0
1642069740000|2022-01-13 10:29:00|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|0
1642069750000|2022-01-13 10:29:10|4309.37|4309.37|4309.32|4309.32|4309.37|4309.37|4309.32|4309.32|0
1642069760000|2022-01-13 10:29:20|4309.63|4309.63|4309.58|4309.58|4309.63|4309.63|4309.58|4309.58|0
1642069770000|2022-01-13 10:29:30|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|0
1642069780000|2022-01-13 10:29:40|4309.68|4309.68|4309.71|4309.71|4309.71|4309.71|4309.68|4309.68|0
1642069800000|2022-01-13 10:30:00|4309.75|4309.75|4309.91|4309.91|4309.91|4309.91|4309.75|4309.75|0
1642069810000|2022-01-13 10:30:10|4309.95|4309.95|4309.64|4309.64|4309.95|4309.95|4309.64|4309.64|0
1642069820000|2022-01-13 10:30:20|4309.7|4309.7|4309.23|4309.23|4309.85|4309.85|4309.23|4309.23|0
1642069830000|2022-01-13 10:30:30|4309.41|4309.41|4309.47|4309.47|4309.47|4309.47|4309.41|4309.41|0
1642069860000|2022-01-13 10:31:00|4309.32|4309.32|4308.86|4308.86|4309.32|4309.32|4308.86|4308.86|0
1642069880000|2022-01-13 10:31:20|4309.17|4309.17|4308.86|4308.86|4309.17|4309.17|4308.86|4308.86|0
1642069910000|2022-01-13 10:31:50|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|0
1642069920000|2022-01-13 10:32:00|4309.06|4309.06|4308.91|4308.91|4309.06|4309.06|4308.91|4308.91|0
1642069930000|2022-01-13 10:32:10|4309|4309|4308.88|4308.88|4309|4309|4308.88|4308.88|0
1642069940000|2022-01-13 10:32:20|4308.78|4308.78|4309.41|4309.41|4309.41|4309.41|4308.78|4308.78|0
1642069950000|2022-01-13 10:32:30|4309.56|4309.56|4309.87|4309.87|4309.87|4309.87|4309.56|4309.56|0
1642069970000|2022-01-13 10:32:50|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|0
1642069980000|2022-01-13 10:33:00|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|0
1642070030000|2022-01-13 10:33:50|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|0
1642070070000|2022-01-13 10:34:30|4310.33|4310.33|4310.02|4310.02|4310.33|4310.33|4310.02|4310.02|0
1642070080000|2022-01-13 10:34:40|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|0
1642070090000|2022-01-13 10:34:50|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|0
1642070120000|2022-01-13 10:35:20|4311|4311|4311.18|4311.18|4311.18|4311.18|4311|4311|0
1642070130000|2022-01-13 10:35:30|4311|4311|4311|4311|4311|4311|4311|4311|0
1642070150000|2022-01-13 10:35:50|4311.62|4311.62|4311.71|4311.71|4311.71|4311.71|4311.62|4311.62|0
1642070160000|2022-01-13 10:36:00|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|0
1642070210000|2022-01-13 10:36:50|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|0
1642070240000|2022-01-13 10:37:20|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|0
1642070250000|2022-01-13 10:37:30|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|0
1642070290000|2022-01-13 10:38:10|4311.72|4311.72|4311.72|4311.72|4312.03|4312.03|4311.72|4311.72|0
1642070310000|2022-01-13 10:38:30|4311.81|4311.81|4311.9|4311.9|4311.9|4311.9|4311.81|4311.81|0
1642070320000|2022-01-13 10:38:40|4311.88|4311.88|4311.57|4311.57|4311.88|4311.88|4311.57|4311.57|0
1642070330000|2022-01-13 10:38:50|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|0
1642070340000|2022-01-13 10:39:00|4311.57|4311.57|4311.06|4311.06|4311.57|4311.57|4311.06|4311.06|0
1642070350000|2022-01-13 10:39:10|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|0
1642070360000|2022-01-13 10:39:20|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|0
1642070370000|2022-01-13 10:39:30|4311.08|4311.08|4311.21|4311.21|4311.21|4311.21|4311.08|4311.08|0
1642070400000|2022-01-13 10:40:00|4310.9|4310.9|4310.59|4310.59|4310.9|4310.9|4310.59|4310.59|0
1642070410000|2022-01-13 10:40:10|4310.53|4310.53|4310.84|4310.84|4310.84|4310.84|4310.53|4310.53|0
1642070420000|2022-01-13 10:40:20|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|0
1642070430000|2022-01-13 10:40:30|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|0
1642070440000|2022-01-13 10:40:40|4311.55|4311.55|4311.64|4311.64|4311.64|4311.64|4311.55|4311.55|0
1642070450000|2022-01-13 10:40:50|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|0
1642070460000|2022-01-13 10:41:00|4311.64|4311.64|4312.05|4312.05|4312.05|4312.05|4311.64|4311.64|0
1642070470000|2022-01-13 10:41:10|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|0
1642070480000|2022-01-13 10:41:20|4312.17|4312.17|4311.23|4311.23|4312.17|4312.17|4311.08|4311.08|0
1642070490000|2022-01-13 10:41:30|4311.39|4311.39|4311.33|4311.33|4311.39|4311.39|4311.33|4311.33|0
1642070500000|2022-01-13 10:41:40|4311.24|4311.24|4311.05|4311.05|4311.24|4311.24|4311.05|4311.05|0
1642070520000|2022-01-13 10:42:00|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|0
1642070530000|2022-01-13 10:42:10|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|0
1642070560000|2022-01-13 10:42:40|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|0
1642070570000|2022-01-13 10:42:50|4311.69|4311.69|4311.33|4311.33|4311.69|4311.69|4311.33|4311.33|0
1642070580000|2022-01-13 10:43:00|4311.31|4311.31|4311.37|4311.37|4311.37|4311.37|4311.28|4311.28|0
1642070590000|2022-01-13 10:43:10|4311.69|4311.69|4311.84|4311.84|4311.84|4311.84|4311.69|4311.69|0
1642070610000|2022-01-13 10:43:30|4311.75|4311.75|4311.57|4311.57|4311.75|4311.75|4311.57|4311.57|0
1642070620000|2022-01-13 10:43:40|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|0
1642070630000|2022-01-13 10:43:50|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|0
1642070640000|2022-01-13 10:44:00|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|0
1642070650000|2022-01-13 10:44:10|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|0
1642070670000|2022-01-13 10:44:30|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|0
1642070690000|2022-01-13 10:44:50|4311.8|4311.8|4311.75|4311.75|4311.8|4311.8|4311.75|4311.75|0
1642070700000|2022-01-13 10:45:00|4312.06|4312.06|4312.15|4312.15|4312.25|4312.25|4312.06|4312.06|0
1642070740000|2022-01-13 10:45:40|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|0
1642070750000|2022-01-13 10:45:50|4311.34|4311.34|4310.66|4310.66|4311.34|4311.34|4310.66|4310.66|0
1642070770000|2022-01-13 10:46:10|4310.51|4310.51|4310.82|4310.82|4311.44|4311.44|4310.51|4310.51|0
1642070810000|2022-01-13 10:46:50|4310.72|4310.72|4310.76|4310.76|4310.76|4310.76|4310.72|4310.72|0
1642070820000|2022-01-13 10:47:00|4310.45|4310.45|4311.08|4311.08|4311.08|4311.08|4310.45|4310.45|0
1642070840000|2022-01-13 10:47:20|4311.17|4311.17|4310.55|4310.55|4311.17|4311.17|4310.55|4310.55|0
1642070850000|2022-01-13 10:47:30|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|0
1642070860000|2022-01-13 10:47:40|4310.53|4310.53|4310.35|4310.35|4310.53|4310.53|4310.35|4310.35|0
1642070890000|2022-01-13 10:48:10|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|0
1642070900000|2022-01-13 10:48:20|4309.96|4309.96|4309.73|4309.73|4310.04|4310.04|4309.73|4309.73|0
1642070910000|2022-01-13 10:48:30|4309.56|4309.56|4309.25|4309.25|4309.56|4309.56|4309.25|4309.25|0
1642070920000|2022-01-13 10:48:40|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1642070930000|2022-01-13 10:48:50|4308.88|4308.88|4308.54|4308.54|4308.88|4308.88|4308.54|4308.54|0
1642070940000|2022-01-13 10:49:00|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|0
1642070950000|2022-01-13 10:49:10|4308.81|4308.81|4308.35|4308.35|4308.81|4308.81|4308.35|4308.35|0
1642070960000|2022-01-13 10:49:20|4308.39|4308.39|4308.39|4308.39|4308.39|4308.39|4308.39|4308.39|0
1642070980000|2022-01-13 10:49:40|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|0
1642070990000|2022-01-13 10:49:50|4308.76|4308.76|4308.82|4308.82|4308.82|4308.82|4308.76|4308.76|0
1642071000000|2022-01-13 10:50:00|4309|4309|4309.78|4309.78|4309.94|4309.94|4309|4309|0
1642071010000|2022-01-13 10:50:10|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|0
1642071040000|2022-01-13 10:50:40|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|0
1642071050000|2022-01-13 10:50:50|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|0
1642071080000|2022-01-13 10:51:20|4309.59|4309.59|4309.68|4309.68|4309.68|4309.68|4309.59|4309.59|0
1642071100000|2022-01-13 10:51:40|4309.99|4309.99|4310.18|4310.18|4310.18|4310.18|4309.99|4309.99|0
1642071110000|2022-01-13 10:51:50|4310.27|4310.27|4310.45|4310.45|4310.45|4310.45|4310.27|4310.27|0
1642071120000|2022-01-13 10:52:00|4310.54|4310.54|4310.94|4310.94|4310.94|4310.94|4310.54|4310.54|0
1642071130000|2022-01-13 10:52:10|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|0
1642071150000|2022-01-13 10:52:30|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|0
1642071160000|2022-01-13 10:52:40|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|0
1642071170000|2022-01-13 10:52:50|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|0
1642071180000|2022-01-13 10:53:00|4311.04|4311.04|4310.73|4310.73|4311.04|4311.04|4310.73|4310.73|0
1642071190000|2022-01-13 10:53:10|4310.65|4310.65|4310.81|4310.81|4310.81|4310.81|4310.65|4310.65|0
1642071200000|2022-01-13 10:53:20|4311.12|4311.12|4311.12|4311.12|4311.12|4311.12|4311.12|4311.12|0
1642071220000|2022-01-13 10:53:40|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|0
1642071230000|2022-01-13 10:53:50|4311.12|4311.12|4310.94|4310.94|4311.12|4311.12|4310.94|4310.94|0
1642071250000|2022-01-13 10:54:10|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|0
1642071280000|2022-01-13 10:54:40|4310.1|4310.1|4310.29|4310.29|4310.29|4310.29|4310.1|4310.1|0
1642071290000|2022-01-13 10:54:50|4310.46|4310.46|4310.3|4310.3|4310.46|4310.46|4310.3|4310.3|0
1642071300000|2022-01-13 10:55:00|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|0
1642071320000|2022-01-13 10:55:20|4310.5|4310.5|4310.81|4310.81|4310.81|4310.81|4310.5|4310.5|0
1642071350000|2022-01-13 10:55:50|4311.12|4311.12|4311.12|4311.12|4311.12|4311.12|4311.12|4311.12|0
1642071370000|2022-01-13 10:56:10|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|0
1642071400000|2022-01-13 10:56:40|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|0
1642071420000|2022-01-13 10:57:00|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|0
1642071440000|2022-01-13 10:57:20|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|0
1642071470000|2022-01-13 10:57:50|4311.66|4311.66|4311.2|4311.2|4311.66|4311.66|4311.2|4311.2|0
1642071490000|2022-01-13 10:58:10|4311.29|4311.29|4311.12|4311.12|4311.29|4311.29|4311.12|4311.12|0
1642071500000|2022-01-13 10:58:20|4311.03|4311.03|4310.72|4310.72|4311.03|4311.03|4310.72|4310.72|0
1642071510000|2022-01-13 10:58:30|4310.1|4310.1|4310.1|4310.1|4310.1|4310.1|4310.1|4310.1|0
1642071520000|2022-01-13 10:58:40|4309.79|4309.79|4308.55|4308.55|4309.79|4309.79|4308.55|4308.55|0
1642071530000|2022-01-13 10:58:50|4308.39|4308.39|4308.39|4308.39|4308.39|4308.39|4308.39|4308.39|0
1642071540000|2022-01-13 10:59:00|4308.44|4308.44|4308.35|4308.35|4308.66|4308.66|4308.04|4308.04|0
1642071550000|2022-01-13 10:59:10|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|0
1642071560000|2022-01-13 10:59:20|4307.55|4307.55|4308.8|4308.8|4308.8|4308.8|4307.55|4307.55|0
1642071570000|2022-01-13 10:59:30|4308.7|4308.7|4308.52|4308.52|4308.7|4308.7|4308.52|4308.52|0
1642071580000|2022-01-13 10:59:40|4308.83|4308.83|4308.79|4308.79|4308.83|4308.83|4308.79|4308.79|0
1642071590000|2022-01-13 10:59:50|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|0
1642071600000|2022-01-13 11:00:00|4308.46|4308.46|4308.74|4308.74|4308.74|4308.74|4308.46|4308.46|0
1642071610000|2022-01-13 11:00:10|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|0
1642071620000|2022-01-13 11:00:20|4309.09|4309.09|4309.71|4309.71|4309.71|4309.71|4309.09|4309.09|0
1642071630000|2022-01-13 11:00:30|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|0
1642071640000|2022-01-13 11:00:40|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|0
1642071650000|2022-01-13 11:00:50|4308.41|4308.41|4307.94|4307.94|4308.41|4308.41|4307.94|4307.94|0
1642071660000|2022-01-13 11:01:00|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|0
1642071670000|2022-01-13 11:01:10|4308.5|4308.5|4308.59|4308.59|4308.59|4308.59|4308.5|4308.5|0
1642071680000|2022-01-13 11:01:20|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|0
1642071700000|2022-01-13 11:01:40|4307.98|4307.98|4307.94|4307.94|4307.98|4307.98|4307.94|4307.94|0
1642071710000|2022-01-13 11:01:50|4307.32|4307.32|4307.08|4307.08|4307.39|4307.39|4307.08|4307.08|0
1642071720000|2022-01-13 11:02:00|4307.18|4307.18|4307.63|4307.63|4307.63|4307.63|4307.18|4307.18|0
1642071730000|2022-01-13 11:02:10|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|0
1642071740000|2022-01-13 11:02:20|4307.51|4307.51|4307.2|4307.2|4307.51|4307.51|4307.2|4307.2|0
1642071750000|2022-01-13 11:02:30|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|0
1642071760000|2022-01-13 11:02:40|4306.86|4306.86|4307.01|4307.01|4307.01|4307.01|4306.86|4306.86|0
1642071780000|2022-01-13 11:03:00|4306.83|4306.83|4305.93|4305.93|4306.83|4306.83|4305.93|4305.93|0
1642071790000|2022-01-13 11:03:10|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1642071820000|2022-01-13 11:03:40|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|0
1642071830000|2022-01-13 11:03:50|4306.07|4306.07|4305.85|4305.85|4306.16|4306.16|4305.85|4305.85|0
1642071840000|2022-01-13 11:04:00|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|0
1642071850000|2022-01-13 11:04:10|4306.57|4306.57|4306.62|4306.62|4306.62|4306.62|4306.47|4306.47|0
1642071860000|2022-01-13 11:04:20|4306.64|4306.64|4306.66|4306.66|4306.66|4306.66|4306.64|4306.64|0
1642071880000|2022-01-13 11:04:40|4306.76|4306.76|4306.14|4306.14|4306.76|4306.76|4306.14|4306.14|0
1642071890000|2022-01-13 11:04:50|4305.82|4305.82|4305.92|4305.92|4305.92|4305.92|4305.82|4305.82|0
1642071900000|2022-01-13 11:05:00|4305.8|4305.8|4305.93|4305.93|4306.11|4306.11|4305.8|4305.8|0
1642071910000|2022-01-13 11:05:10|4305.84|4305.84|4305.65|4305.65|4305.84|4305.84|4305.65|4305.65|0
1642071920000|2022-01-13 11:05:20|4305.71|4305.71|4305.54|4305.54|4305.71|4305.71|4305.54|4305.54|0
1642071930000|2022-01-13 11:05:30|4305.63|4305.63|4305.54|4305.54|4305.63|4305.63|4305.54|4305.54|0
1642071940000|2022-01-13 11:05:40|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|0
1642071950000|2022-01-13 11:05:50|4306|4306|4305.85|4305.85|4306|4306|4305.85|4305.85|0
1642071960000|2022-01-13 11:06:00|4305.89|4305.89|4305.65|4305.65|4305.89|4305.89|4305.46|4305.46|0
1642071970000|2022-01-13 11:06:10|4305.71|4305.71|4305.82|4305.82|4305.82|4305.82|4305.71|4305.71|0
1642071980000|2022-01-13 11:06:20|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|0
1642071990000|2022-01-13 11:06:30|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|0
1642072000000|2022-01-13 11:06:40|4306.02|4306.02|4306.39|4306.39|4306.39|4306.39|4306.02|4306.02|0
1642072030000|2022-01-13 11:07:10|4306.6|4306.6|4306.44|4306.44|4306.6|4306.6|4306.44|4306.44|0
1642072050000|2022-01-13 11:07:30|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|0
1642072060000|2022-01-13 11:07:40|4305.82|4305.82|4305.92|4305.92|4306.01|4306.01|4305.82|4305.82|0
1642072080000|2022-01-13 11:08:00|4305.96|4305.96|4306.31|4306.31|4306.31|4306.31|4305.96|4305.96|0
1642072110000|2022-01-13 11:08:30|4306.22|4306.22|4306.12|4306.12|4306.22|4306.22|4306.12|4306.12|0
1642072120000|2022-01-13 11:08:40|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|0
1642072130000|2022-01-13 11:08:50|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|0
1642072140000|2022-01-13 11:09:00|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|0
1642072150000|2022-01-13 11:09:10|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|0
1642072170000|2022-01-13 11:09:30|4306.57|4306.57|4306.46|4306.46|4306.57|4306.57|4306.46|4306.46|0
1642072190000|2022-01-13 11:09:50|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|0
1642072200000|2022-01-13 11:10:00|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|0
1642072210000|2022-01-13 11:10:10|4306.84|4306.84|4306.84|4306.84|4306.93|4306.93|4306.84|4306.84|0
1642072220000|2022-01-13 11:10:20|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|0
1642072230000|2022-01-13 11:10:30|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|0
1642072240000|2022-01-13 11:10:40|4307.99|4307.99|4308.3|4308.3|4308.3|4308.3|4307.99|4307.99|0
1642072260000|2022-01-13 11:11:00|4308.49|4308.49|4308.49|4308.49|4308.58|4308.58|4308.49|4308.49|0
1642072280000|2022-01-13 11:11:20|4308.58|4308.58|4308.46|4308.46|4308.67|4308.67|4308.36|4308.36|0
1642072290000|2022-01-13 11:11:30|4308.87|4308.87|4308.93|4308.93|4308.99|4308.99|4308.75|4308.75|0
1642072300000|2022-01-13 11:11:40|4309.02|4309.02|4309.57|4309.57|4309.64|4309.64|4309.02|4309.02|0
1642072310000|2022-01-13 11:11:50|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|0
1642072320000|2022-01-13 11:12:00|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|0
1642072330000|2022-01-13 11:12:10|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|0
1642072340000|2022-01-13 11:12:20|4309.38|4309.38|4309.39|4309.39|4309.39|4309.39|4309.21|4309.21|0
1642072350000|2022-01-13 11:12:30|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|0
1642072360000|2022-01-13 11:12:40|4309.24|4309.24|4309.43|4309.43|4309.43|4309.43|4309.24|4309.24|0
1642072380000|2022-01-13 11:13:00|4309.74|4309.74|4309.68|4309.68|4309.74|4309.74|4309.68|4309.68|0
1642072400000|2022-01-13 11:13:20|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|0
1642072450000|2022-01-13 11:14:10|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|0
1642072480000|2022-01-13 11:14:40|4309.48|4309.48|4309.39|4309.39|4309.57|4309.57|4309.39|4309.39|0
1642072510000|2022-01-13 11:15:10|4309.44|4309.44|4309.34|4309.34|4309.44|4309.44|4309.34|4309.34|0
1642072530000|2022-01-13 11:15:30|4309.65|4309.65|4309.91|4309.91|4309.97|4309.97|4309.65|4309.65|0
1642072540000|2022-01-13 11:15:40|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|0
1642072560000|2022-01-13 11:16:00|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|0
1642072570000|2022-01-13 11:16:10|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|0
1642072590000|2022-01-13 11:16:30|4310.54|4310.54|4309.92|4309.92|4310.54|4310.54|4309.92|4309.92|0
1642072600000|2022-01-13 11:16:40|4310.2|4310.2|4310.23|4310.23|4310.51|4310.51|4310.2|4310.2|0
1642072610000|2022-01-13 11:16:50|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|0
1642072620000|2022-01-13 11:17:00|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|0
1642072630000|2022-01-13 11:17:10|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|0
1642072650000|2022-01-13 11:17:30|4310.45|4310.45|4310.18|4310.18|4310.53|4310.53|4310.18|4310.18|0
1642072660000|2022-01-13 11:17:40|4310.03|4310.03|4309.56|4309.56|4310.03|4310.03|4309.56|4309.56|0
1642072670000|2022-01-13 11:17:50|4309.47|4309.47|4309.74|4309.74|4309.8|4309.8|4309.47|4309.47|0
1642072680000|2022-01-13 11:18:00|4309.77|4309.77|4309.94|4309.94|4309.94|4309.94|4309.77|4309.77|0
1642072690000|2022-01-13 11:18:10|4310.09|4310.09|4310.09|4310.09|4310.09|4310.09|4310.09|4310.09|0
1642072700000|2022-01-13 11:18:20|4310.65|4310.65|4310.28|4310.28|4310.65|4310.65|4310.28|4310.28|0
1642072710000|2022-01-13 11:18:30|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|4309.81|4309.81|0
1642072730000|2022-01-13 11:18:50|4310.22|4310.22|4310.28|4310.28|4310.28|4310.28|4310.22|4310.22|0
1642072750000|2022-01-13 11:19:10|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|0
1642072780000|2022-01-13 11:19:40|4309.66|4309.66|4309.57|4309.57|4309.66|4309.66|4309.57|4309.57|0
1642072790000|2022-01-13 11:19:50|4309.26|4309.26|4308.77|4308.77|4309.26|4309.26|4308.77|4308.77|0
1642072800000|2022-01-13 11:20:00|4308.31|4308.31|4308.44|4308.44|4308.46|4308.46|4308.31|4308.31|0
1642072820000|2022-01-13 11:20:20|4308.75|4308.75|4308.13|4308.13|4308.75|4308.75|4308.13|4308.13|0
1642072830000|2022-01-13 11:20:30|4308.08|4308.08|4308.07|4308.07|4308.09|4308.09|4308|4308|0
1642072860000|2022-01-13 11:21:00|4308.69|4308.69|4308.38|4308.38|4308.69|4308.69|4308.38|4308.38|0
1642072880000|2022-01-13 11:21:20|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|0
1642072920000|2022-01-13 11:22:00|4308.16|4308.16|4308.01|4308.01|4308.25|4308.25|4308.01|4308.01|0
1642072940000|2022-01-13 11:22:20|4308.32|4308.32|4308.41|4308.41|4308.41|4308.41|4308.32|4308.32|0
1642072950000|2022-01-13 11:22:30|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|4308.14|4308.14|0
1642072960000|2022-01-13 11:22:40|4308.23|4308.23|4307.91|4307.91|4308.23|4308.23|4307.91|4307.91|0
1642072980000|2022-01-13 11:23:00|4307.94|4307.94|4307.94|4307.94|4307.94|4307.94|4307.94|4307.94|0
1642072990000|2022-01-13 11:23:10|4307.01|4307.01|4305.92|4305.92|4307.01|4307.01|4305.92|4305.92|0
1642073010000|2022-01-13 11:23:30|4305.83|4305.83|4305.92|4305.92|4305.92|4305.92|4305.83|4305.83|0
1642073030000|2022-01-13 11:23:50|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|0
1642073060000|2022-01-13 11:24:20|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|0
1642073070000|2022-01-13 11:24:30|4305.47|4305.47|4304.69|4304.69|4305.47|4305.47|4304.69|4304.69|0
1642073080000|2022-01-13 11:24:40|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|0
1642073090000|2022-01-13 11:24:50|4304.48|4304.48|4304.48|4304.48|4304.57|4304.57|4304.48|4304.48|0
1642073110000|2022-01-13 11:25:10|4305.1|4305.1|4305.45|4305.45|4305.45|4305.45|4305.1|4305.1|0
1642073160000|2022-01-13 11:26:00|4305.34|4305.34|4305.5|4305.5|4305.55|4305.55|4305.34|4305.34|0
1642073170000|2022-01-13 11:26:10|4305.45|4305.45|4305.54|4305.54|4305.54|4305.54|4305.45|4305.45|0
1642073180000|2022-01-13 11:26:20|4305.45|4305.45|4305.77|4305.77|4305.77|4305.77|4305.45|4305.45|0
1642073200000|2022-01-13 11:26:40|4305.67|4305.67|4305.77|4305.77|4305.77|4305.77|4305.67|4305.67|0
1642073210000|2022-01-13 11:26:50|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|0
1642073220000|2022-01-13 11:27:00|4306.29|4306.29|4305.98|4305.98|4306.29|4306.29|4305.98|4305.98|0
1642073230000|2022-01-13 11:27:10|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|0
1642073240000|2022-01-13 11:27:20|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|0
1642073260000|2022-01-13 11:27:40|4305.41|4305.41|4304.61|4304.61|4305.41|4305.41|4304.61|4304.61|0
1642073270000|2022-01-13 11:27:50|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|0
1642073280000|2022-01-13 11:28:00|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|0
1642073290000|2022-01-13 11:28:10|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|0
1642073300000|2022-01-13 11:28:20|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|0
1642073340000|2022-01-13 11:29:00|4305.09|4305.09|4305.15|4305.15|4305.15|4305.15|4304.84|4304.84|0
1642073350000|2022-01-13 11:29:10|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|0
1642073360000|2022-01-13 11:29:20|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.15|4305.15|0
1642073370000|2022-01-13 11:29:30|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|0
1642073380000|2022-01-13 11:29:40|4305.15|4305.15|4305.1|4305.1|4305.15|4305.15|4305.1|4305.1|0
1642073390000|2022-01-13 11:29:50|4304.92|4304.92|4304.3|4304.3|4304.92|4304.92|4304.3|4304.3|0
1642073400000|2022-01-13 11:30:00|4304.48|4304.48|4304.17|4304.17|4304.48|4304.48|4304.17|4304.17|0
1642073410000|2022-01-13 11:30:10|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|0
1642073420000|2022-01-13 11:30:20|4304.05|4304.05|4303.22|4303.22|4304.05|4304.05|4303.22|4303.22|0
1642073430000|2022-01-13 11:30:30|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|0
1642073500000|2022-01-13 11:31:40|4303.28|4303.28|4303.9|4303.9|4303.9|4303.9|4303.28|4303.28|0
1642073520000|2022-01-13 11:32:00|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|0
1642073530000|2022-01-13 11:32:10|4304.62|4304.62|4303.99|4303.99|4304.62|4304.62|4303.99|4303.99|0
1642073540000|2022-01-13 11:32:20|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|0
1642073550000|2022-01-13 11:32:30|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|0
1642073560000|2022-01-13 11:32:40|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|0
1642073590000|2022-01-13 11:33:10|4303.81|4303.81|4303.81|4303.81|4303.81|4303.81|4303.81|4303.81|0
1642073600000|2022-01-13 11:33:20|4303.86|4303.86|4303.87|4303.87|4303.95|4303.95|4303.86|4303.86|0
1642073620000|2022-01-13 11:33:40|4303.55|4303.55|4302.16|4302.16|4303.55|4303.55|4302.16|4302.16|0
1642073630000|2022-01-13 11:33:50|4301.85|4301.85|4300.92|4300.92|4301.85|4301.85|4300.92|4300.92|0
1642073640000|2022-01-13 11:34:00|4300.86|4300.86|4300.55|4300.55|4300.86|4300.86|4300.24|4300.24|0
1642073660000|2022-01-13 11:34:20|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|0
1642073670000|2022-01-13 11:34:30|4300.36|4300.36|4300.36|4300.36|4300.36|4300.36|4300.36|4300.36|0
1642073730000|2022-01-13 11:35:30|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|0
1642073760000|2022-01-13 11:36:00|4300.36|4300.36|4300.48|4300.48|4300.48|4300.48|4300.36|4300.36|0
1642073770000|2022-01-13 11:36:10|4300.17|4300.17|4299.86|4299.86|4300.17|4300.17|4299.86|4299.86|0
1642073780000|2022-01-13 11:36:20|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|0
1642073790000|2022-01-13 11:36:30|4299.55|4299.55|4299.55|4299.55|4299.55|4299.55|4299.55|4299.55|0
1642073800000|2022-01-13 11:36:40|4299.59|4299.59|4299.55|4299.55|4299.59|4299.59|4299.55|4299.55|0
1642073810000|2022-01-13 11:36:50|4299.27|4299.27|4299.18|4299.18|4299.27|4299.27|4299.18|4299.18|0
1642073830000|2022-01-13 11:37:10|4298.87|4298.87|4298.24|4298.24|4298.87|4298.87|4298.24|4298.24|0
1642073840000|2022-01-13 11:37:20|4298.09|4298.09|4298.27|4298.27|4298.27|4298.27|4298.09|4298.09|0
1642073850000|2022-01-13 11:37:30|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|0
1642073860000|2022-01-13 11:37:40|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|0
1642073870000|2022-01-13 11:37:50|4298.55|4298.55|4298.9|4298.9|4298.9|4298.9|4298.55|4298.55|0
1642073880000|2022-01-13 11:38:00|4298.75|4298.75|4298.9|4298.9|4298.9|4298.9|4298.75|4298.75|0
1642073910000|2022-01-13 11:38:30|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|0
1642073920000|2022-01-13 11:38:40|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|0
1642073930000|2022-01-13 11:38:50|4298.4|4298.4|4298.27|4298.27|4298.4|4298.4|4298.27|4298.27|0
1642073940000|2022-01-13 11:39:00|4297.96|4297.96|4297.47|4297.47|4298.27|4298.27|4297.47|4297.47|0
1642073970000|2022-01-13 11:39:30|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|0
1642073980000|2022-01-13 11:39:40|4297.78|4297.78|4297.78|4297.78|4297.78|4297.78|4297.78|4297.78|0
1642074000000|2022-01-13 11:40:00|4297.65|4297.65|4297.43|4297.43|4297.65|4297.65|4297.43|4297.43|0
1642074010000|2022-01-13 11:40:10|4297.55|4297.55|4297.61|4297.61|4297.61|4297.61|4297.55|4297.55|0
1642074020000|2022-01-13 11:40:20|4297.3|4297.3|4297.67|4297.67|4297.67|4297.67|4297.3|4297.3|0
1642074030000|2022-01-13 11:40:30|4297.98|4297.98|4297.67|4297.67|4297.98|4297.98|4297.67|4297.67|0
1642074050000|2022-01-13 11:40:50|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|0
1642074060000|2022-01-13 11:41:00|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|0
1642074070000|2022-01-13 11:41:10|4297.55|4297.55|4297.64|4297.64|4297.64|4297.64|4297.55|4297.55|0
1642074090000|2022-01-13 11:41:30|4297.33|4297.33|4297.3|4297.3|4297.33|4297.33|4297.3|4297.3|0
1642074100000|2022-01-13 11:41:40|4297.36|4297.36|4297.56|4297.56|4297.56|4297.56|4297.36|4297.36|0
1642074110000|2022-01-13 11:41:50|4297.86|4297.86|4297.92|4297.92|4297.92|4297.92|4297.86|4297.86|0
1642074120000|2022-01-13 11:42:00|4297.98|4297.98|4298.07|4298.07|4298.07|4298.07|4297.92|4297.92|0
1642074140000|2022-01-13 11:42:20|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|0
1642074160000|2022-01-13 11:42:40|4297.95|4297.95|4297.92|4297.92|4297.95|4297.95|4297.77|4297.77|0
1642074170000|2022-01-13 11:42:50|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|0
1642074200000|2022-01-13 11:43:20|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|0
1642074210000|2022-01-13 11:43:30|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|0
1642074220000|2022-01-13 11:43:40|4297.85|4297.85|4297.39|4297.39|4297.85|4297.85|4297.39|4297.39|0
1642074230000|2022-01-13 11:43:50|4297.86|4297.86|4298.17|4298.17|4298.17|4298.17|4297.86|4297.86|0
1642074240000|2022-01-13 11:44:00|4298.12|4298.12|4298.17|4298.17|4298.18|4298.18|4298.12|4298.12|0
1642074260000|2022-01-13 11:44:20|4298.48|4298.48|4298.79|4298.79|4298.79|4298.79|4298.48|4298.48|0
1642074270000|2022-01-13 11:44:30|4298.84|4298.84|4298.45|4298.45|4298.84|4298.84|4298.45|4298.45|0
1642074280000|2022-01-13 11:44:40|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|0
1642074290000|2022-01-13 11:44:50|4298.17|4298.17|4297.9|4297.9|4298.17|4298.17|4297.9|4297.9|0
1642074300000|2022-01-13 11:45:00|4298|4298|4297.23|4297.23|4298|4298|4297.23|4297.23|0
1642074310000|2022-01-13 11:45:10|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|0
1642074320000|2022-01-13 11:45:20|4296.54|4296.54|4296.61|4296.61|4296.61|4296.61|4296.23|4296.23|0
1642074330000|2022-01-13 11:45:30|4296.3|4296.3|4295.99|4295.99|4296.3|4296.3|4295.99|4295.99|0
1642074340000|2022-01-13 11:45:40|4295.68|4295.68|4296.18|4296.18|4296.18|4296.18|4295.68|4295.68|0
1642074370000|2022-01-13 11:46:10|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|0
1642074390000|2022-01-13 11:46:30|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|0
1642074400000|2022-01-13 11:46:40|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|0
1642074420000|2022-01-13 11:47:00|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|0
1642074430000|2022-01-13 11:47:10|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|0
1642074440000|2022-01-13 11:47:20|4295.77|4295.77|4295.77|4295.77|4295.77|4295.77|4295.77|4295.77|0
1642074450000|2022-01-13 11:47:30|4295.46|4295.46|4295.5|4295.5|4295.5|4295.5|4295.46|4295.46|0
1642074490000|2022-01-13 11:48:10|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|0
1642074500000|2022-01-13 11:48:20|4295.5|4295.5|4295.6|4295.6|4295.6|4295.6|4295.5|4295.5|0
1642074510000|2022-01-13 11:48:30|4295.51|4295.51|4295.51|4295.51|4295.51|4295.51|4295.51|4295.51|0
1642074530000|2022-01-13 11:48:50|4295.45|4295.45|4295.51|4295.51|4295.51|4295.51|4295.45|4295.45|0
1642074540000|2022-01-13 11:49:00|4294.58|4294.58|4293.8|4293.8|4294.58|4294.58|4293.8|4293.8|0
1642074570000|2022-01-13 11:49:30|4293.85|4293.85|4293.94|4293.94|4293.94|4293.94|4293.85|4293.85|0
1642074580000|2022-01-13 11:49:40|4294.25|4294.25|4294.16|4294.16|4294.25|4294.25|4294.06|4294.06|0
1642074590000|2022-01-13 11:49:50|4294.06|4294.06|4293.69|4293.69|4294.06|4294.06|4293.51|4293.51|0
1642074600000|2022-01-13 11:50:00|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|0
1642074610000|2022-01-13 11:50:10|4293.94|4293.94|4294.4|4294.4|4294.4|4294.4|4293.94|4293.94|0
1642074620000|2022-01-13 11:50:20|4294.22|4294.22|4294|4294|4294.53|4294.53|4294|4294|0
1642074640000|2022-01-13 11:50:40|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|0
1642074650000|2022-01-13 11:50:50|4293.92|4293.92|4293.27|4293.27|4293.92|4293.92|4292.65|4292.65|0
1642074680000|2022-01-13 11:51:20|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|0
1642074690000|2022-01-13 11:51:30|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|0
1642074700000|2022-01-13 11:51:40|4293.17|4293.17|4293.48|4293.48|4293.48|4293.48|4293.17|4293.17|0
1642074760000|2022-01-13 11:52:40|4293.18|4293.18|4293.33|4293.33|4293.64|4293.64|4293.18|4293.18|0
1642074770000|2022-01-13 11:52:50|4293.52|4293.52|4293.42|4293.42|4293.52|4293.52|4293.42|4293.42|0
1642074780000|2022-01-13 11:53:00|4293.52|4293.52|4293.31|4293.31|4293.52|4293.52|4293|4293|0
1642074790000|2022-01-13 11:53:10|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|0
1642074800000|2022-01-13 11:53:20|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|0
1642074810000|2022-01-13 11:53:30|4293.1|4293.1|4292.94|4292.94|4293.1|4293.1|4292.94|4292.94|0
1642074820000|2022-01-13 11:53:40|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|0
1642074830000|2022-01-13 11:53:50|4293.07|4293.07|4293.16|4293.16|4293.16|4293.16|4293.07|4293.07|0
1642074840000|2022-01-13 11:54:00|4293.07|4293.07|4293.09|4293.09|4293.09|4293.09|4293.07|4293.07|0
1642074890000|2022-01-13 11:54:50|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|0
1642074900000|2022-01-13 11:55:00|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|0
1642074940000|2022-01-13 11:55:40|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|0
1642074950000|2022-01-13 11:55:50|4292.92|4292.92|4292.92|4292.92|4292.92|4292.92|4292.92|4292.92|0
1642074960000|2022-01-13 11:56:00|4293.01|4293.01|4293.13|4293.13|4293.13|4293.13|4293.01|4293.01|0
1642074980000|2022-01-13 11:56:20|4293.22|4293.22|4293.94|4293.94|4293.94|4293.94|4293.22|4293.22|0
1642074990000|2022-01-13 11:56:30|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|0
1642075000000|2022-01-13 11:56:40|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|0
1642075010000|2022-01-13 11:56:50|4294.25|4294.25|4294.09|4294.09|4294.25|4294.25|4294.09|4294.09|0
1642075020000|2022-01-13 11:57:00|4293.94|4293.94|4292.96|4292.96|4293.94|4293.94|4292.96|4292.96|0
1642075040000|2022-01-13 11:57:20|4292.65|4292.65|4292.56|4292.56|4292.65|4292.65|4292.56|4292.56|0
1642075060000|2022-01-13 11:57:40|4292.71|4292.71|4292.56|4292.56|4292.71|4292.71|4292.56|4292.56|0
1642075090000|2022-01-13 11:58:10|4292.81|4292.81|4293.33|4293.33|4293.37|4293.37|4292.81|4292.81|0
1642075100000|2022-01-13 11:58:20|4293.24|4293.24|4293.86|4293.86|4293.86|4293.86|4293.24|4293.24|0
1642075110000|2022-01-13 11:58:30|4294.04|4294.04|4293.76|4293.76|4294.04|4294.04|4293.76|4293.76|0
1642075120000|2022-01-13 11:58:40|4293.61|4293.61|4293.76|4293.76|4293.76|4293.76|4293.61|4293.61|0
1642075130000|2022-01-13 11:58:50|4293.61|4293.61|4293.46|4293.46|4293.76|4293.76|4293.46|4293.46|0
1642075140000|2022-01-13 11:59:00|4293.3|4293.3|4293.15|4293.15|4293.46|4293.46|4293.15|4293.15|0
1642075160000|2022-01-13 11:59:20|4292.87|4292.87|4292.19|4292.19|4292.87|4292.87|4292.19|4292.19|0
1642075170000|2022-01-13 11:59:30|4292|4292|4290.33|4290.33|4292|4292|4290.33|4290.33|0
1642075180000|2022-01-13 11:59:40|4290.02|4290.02|4290.39|4290.39|4290.39|4290.39|4289.77|4289.77|0
1642075190000|2022-01-13 11:59:50|4290.3|4290.3|4288.96|4288.96|4290.3|4290.3|4288.96|4288.96|0
1642075200000|2022-01-13 12:00:00|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|4288.84|4288.84|0
1642075220000|2022-01-13 12:00:20|4288.74|4288.74|4288.84|4288.84|4288.84|4288.84|4288.74|4288.74|0
1642075230000|2022-01-13 12:00:30|4288.82|4288.82|4288.93|4288.93|4288.93|4288.93|4288.82|4288.82|0
1642075240000|2022-01-13 12:00:40|4288.56|4288.56|4288.28|4288.28|4288.56|4288.56|4288.28|4288.28|0
1642075260000|2022-01-13 12:01:00|4288.56|4288.56|4288.56|4288.56|4288.65|4288.65|4288.46|4288.46|0
1642075270000|2022-01-13 12:01:10|4288.65|4288.65|4288.46|4288.46|4288.65|4288.65|4288.37|4288.37|0
1642075290000|2022-01-13 12:01:30|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|0
1642075300000|2022-01-13 12:01:40|4288.96|4288.96|4289.52|4289.52|4289.52|4289.52|4288.96|4288.96|0
1642075310000|2022-01-13 12:01:50|4289.61|4289.61|4289.71|4289.71|4289.71|4289.71|4289.61|4289.61|0
1642075320000|2022-01-13 12:02:00|4289.8|4289.8|4289.3|4289.3|4289.89|4289.89|4289.27|4289.27|0
1642075330000|2022-01-13 12:02:10|4289.24|4289.24|4289.19|4289.19|4289.24|4289.24|4289.15|4289.15|0
1642075340000|2022-01-13 12:02:20|4289.1|4289.1|4289.6|4289.6|4289.6|4289.6|4289.1|4289.1|0
1642075350000|2022-01-13 12:02:30|4289.47|4289.47|4288.37|4288.37|4289.47|4289.47|4288.37|4288.37|0
1642075360000|2022-01-13 12:02:40|4287.44|4287.44|4286.88|4286.88|4287.44|4287.44|4286.88|4286.88|0
1642075370000|2022-01-13 12:02:50|4287.19|4287.19|4287.6|4287.6|4287.6|4287.6|4287.17|4287.17|0
1642075380000|2022-01-13 12:03:00|4287.69|4287.69|4287.43|4287.43|4287.69|4287.69|4286.69|4286.69|0
1642075390000|2022-01-13 12:03:10|4287.49|4287.49|4286.9|4286.9|4287.49|4287.49|4286.9|4286.9|0
1642075400000|2022-01-13 12:03:20|4286.96|4286.96|4287.15|4287.15|4287.15|4287.15|4286.96|4286.96|0
1642075410000|2022-01-13 12:03:30|4287.09|4287.09|4287.33|4287.33|4287.33|4287.33|4287.09|4287.09|0
1642075420000|2022-01-13 12:03:40|4287.42|4287.42|4287.87|4287.87|4287.87|4287.87|4287.42|4287.42|0
1642075430000|2022-01-13 12:03:50|4287.96|4287.96|4288.11|4288.11|4288.11|4288.11|4287.96|4287.96|0
1642075440000|2022-01-13 12:04:00|4288.3|4288.3|4288.86|4288.86|4288.92|4288.92|4288.3|4288.3|0
1642075450000|2022-01-13 12:04:10|4288.74|4288.74|4288.76|4288.76|4288.76|4288.76|4288.74|4288.74|0
1642075460000|2022-01-13 12:04:20|4288.81|4288.81|4289.27|4289.27|4289.27|4289.27|4288.81|4288.81|0
1642075470000|2022-01-13 12:04:30|4289.42|4289.42|4289.42|4289.42|4289.52|4289.52|4289.24|4289.24|0
1642075480000|2022-01-13 12:04:40|4289.33|4289.33|4289.8|4289.8|4290.36|4290.36|4289.33|4289.33|0
1642075500000|2022-01-13 12:05:00|4288.55|4288.55|4289.66|4289.66|4289.66|4289.66|4288.55|4288.55|0
1642075510000|2022-01-13 12:05:10|4289.57|4289.57|4289.75|4289.75|4289.75|4289.75|4289.47|4289.47|0
1642075520000|2022-01-13 12:05:20|4289.84|4289.84|4289.13|4289.13|4289.84|4289.84|4289.13|4289.13|0
1642075530000|2022-01-13 12:05:30|4289.07|4289.07|4288.88|4288.88|4289.07|4289.07|4288.88|4288.88|0
1642075540000|2022-01-13 12:05:40|4289.19|4289.19|4288.88|4288.88|4289.19|4289.19|4288.88|4288.88|0
1642075560000|2022-01-13 12:06:00|4288.73|4288.73|4288.73|4288.73|4288.88|4288.88|4288.73|4288.73|0
1642075570000|2022-01-13 12:06:10|4288.82|4288.82|4289.01|4289.01|4289.01|4289.01|4288.82|4288.82|0
1642075580000|2022-01-13 12:06:20|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|0
1642075590000|2022-01-13 12:06:30|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|0
1642075610000|2022-01-13 12:06:50|4289.21|4289.21|4289.09|4289.09|4289.4|4289.4|4289.09|4289.09|0
1642075620000|2022-01-13 12:07:00|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|0
1642075630000|2022-01-13 12:07:10|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|0
1642075650000|2022-01-13 12:07:30|4289.1|4289.1|4288.95|4288.95|4289.1|4289.1|4288.95|4288.95|0
1642075670000|2022-01-13 12:07:50|4288.99|4288.99|4289.31|4289.31|4289.31|4289.31|4288.99|4288.99|0
1642075680000|2022-01-13 12:08:00|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|0
1642075690000|2022-01-13 12:08:10|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|0
1642075720000|2022-01-13 12:08:40|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|0
1642075740000|2022-01-13 12:09:00|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|0
1642075760000|2022-01-13 12:09:20|4288.87|4288.87|4289.43|4289.43|4289.43|4289.43|4288.87|4288.87|0
1642075780000|2022-01-13 12:09:40|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|0
1642075790000|2022-01-13 12:09:50|4289.68|4289.68|4290.3|4290.3|4290.3|4290.3|4289.68|4289.68|0
1642075800000|2022-01-13 12:10:00|4290.48|4290.48|4289.8|4289.8|4290.48|4290.48|4289.8|4289.8|0
1642075810000|2022-01-13 12:10:10|4289.7|4289.7|4288.85|4288.85|4289.7|4289.7|4288.85|4288.85|0
1642075820000|2022-01-13 12:10:20|4289.47|4289.47|4289.32|4289.32|4289.47|4289.47|4289.32|4289.32|0
1642075840000|2022-01-13 12:10:40|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|0
1642075870000|2022-01-13 12:11:10|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|0
1642075890000|2022-01-13 12:11:30|4289.69|4289.69|4289.07|4289.07|4289.69|4289.69|4289.07|4289.07|0
1642075900000|2022-01-13 12:11:40|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|0
1642075910000|2022-01-13 12:11:50|4288.18|4288.18|4288.25|4288.25|4288.25|4288.25|4288.18|4288.18|0
1642075920000|2022-01-13 12:12:00|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|0
1642075950000|2022-01-13 12:12:30|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|0
1642075970000|2022-01-13 12:12:50|4288.38|4288.38|4288.28|4288.28|4288.38|4288.38|4288.28|4288.28|0
1642075990000|2022-01-13 12:13:10|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|0
1642076000000|2022-01-13 12:13:20|4288.71|4288.71|4288.89|4288.89|4288.89|4288.89|4288.71|4288.71|0
1642076020000|2022-01-13 12:13:40|4289.04|4289.04|4288.27|4288.27|4289.04|4289.04|4288.27|4288.27|0
1642076030000|2022-01-13 12:13:50|4288.58|4288.58|4288.27|4288.27|4288.58|4288.58|4288.27|4288.27|0
1642076040000|2022-01-13 12:14:00|4288.18|4288.18|4288.39|4288.39|4288.49|4288.49|4288.18|4288.18|0
1642076050000|2022-01-13 12:14:10|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|0
1642076060000|2022-01-13 12:14:20|4289.51|4289.51|4289.51|4289.51|4289.51|4289.51|4289.51|4289.51|0
1642076080000|2022-01-13 12:14:40|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|0
1642076100000|2022-01-13 12:15:00|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|0
1642076110000|2022-01-13 12:15:10|4289.18|4289.18|4289.28|4289.28|4289.28|4289.28|4289.18|4289.18|0
1642076120000|2022-01-13 12:15:20|4289.37|4289.37|4289.37|4289.37|4289.37|4289.37|4289.37|4289.37|0
1642076130000|2022-01-13 12:15:30|4289.18|4289.18|4288.56|4288.56|4289.18|4289.18|4288.56|4288.56|0
1642076160000|2022-01-13 12:16:00|4288.44|4288.44|4288.54|4288.54|4288.54|4288.54|4288.44|4288.44|0
1642076170000|2022-01-13 12:16:10|4289.16|4289.16|4289.31|4289.31|4289.31|4289.31|4289.16|4289.16|0
1642076180000|2022-01-13 12:16:20|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|0
1642076190000|2022-01-13 12:16:30|4289.18|4289.18|4289.21|4289.21|4289.21|4289.21|4289.18|4289.18|0
1642076200000|2022-01-13 12:16:40|4288.89|4288.89|4288.81|4288.81|4288.89|4288.89|4288.81|4288.81|0
1642076220000|2022-01-13 12:17:00|4288.63|4288.63|4288.72|4288.72|4288.72|4288.72|4288.63|4288.63|0
1642076250000|2022-01-13 12:17:30|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|0
1642076260000|2022-01-13 12:17:40|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|0
1642076270000|2022-01-13 12:17:50|4288.32|4288.32|4288.37|4288.37|4288.37|4288.37|4288.32|4288.32|0
1642076280000|2022-01-13 12:18:00|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|0
1642076290000|2022-01-13 12:18:10|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|0
1642076300000|2022-01-13 12:18:20|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|0
1642076310000|2022-01-13 12:18:30|4287.93|4287.93|4287.78|4287.78|4287.93|4287.93|4287.78|4287.78|0
1642076320000|2022-01-13 12:18:40|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|0
1642076330000|2022-01-13 12:18:50|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|0
1642076370000|2022-01-13 12:19:30|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|0
1642076380000|2022-01-13 12:19:40|4288.9|4288.9|4288.99|4288.99|4288.99|4288.99|4288.9|4288.9|0
1642076390000|2022-01-13 12:19:50|4288.91|4288.91|4288.6|4288.6|4288.91|4288.91|4288.6|4288.6|0
1642076400000|2022-01-13 12:20:00|4288.5|4288.5|4288.41|4288.41|4288.5|4288.5|4288.41|4288.41|0
1642076410000|2022-01-13 12:20:10|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|0
1642076450000|2022-01-13 12:20:50|4288.41|4288.41|4288.25|4288.25|4288.41|4288.41|4288.25|4288.25|0
1642076470000|2022-01-13 12:21:10|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|0
1642076480000|2022-01-13 12:21:20|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|0
1642076490000|2022-01-13 12:21:30|4288.57|4288.57|4288.38|4288.38|4288.66|4288.66|4288.38|4288.38|0
1642076500000|2022-01-13 12:21:40|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|0
1642076550000|2022-01-13 12:22:30|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|0
1642076560000|2022-01-13 12:22:40|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|0
1642076570000|2022-01-13 12:22:50|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|0
1642076580000|2022-01-13 12:23:00|4288.53|4288.53|4288.84|4288.84|4288.84|4288.84|4288.53|4288.53|0
1642076610000|2022-01-13 12:23:30|4288.96|4288.96|4288.34|4288.34|4289.05|4289.05|4288.34|4288.34|0
1642076620000|2022-01-13 12:23:40|4288.42|4288.42|4288.42|4288.42|4288.42|4288.42|4288.42|4288.42|0
1642076640000|2022-01-13 12:24:00|4288.27|4288.27|4288.17|4288.17|4288.33|4288.33|4287.86|4287.86|0
1642076650000|2022-01-13 12:24:10|4288.48|4288.48|4288.33|4288.33|4288.48|4288.48|4288.33|4288.33|0
1642076660000|2022-01-13 12:24:20|4288.02|4288.02|4288.48|4288.48|4288.68|4288.68|4288.02|4288.02|0
1642076690000|2022-01-13 12:24:50|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|0
1642076700000|2022-01-13 12:25:00|4288.69|4288.69|4288.79|4288.79|4288.79|4288.79|4288.69|4288.69|0
1642076710000|2022-01-13 12:25:10|4288.88|4288.88|4288.73|4288.73|4288.88|4288.88|4288.73|4288.73|0
1642076720000|2022-01-13 12:25:20|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|0
1642076760000|2022-01-13 12:26:00|4289|4289|4288.38|4288.38|4289|4289|4288.38|4288.38|0
1642076770000|2022-01-13 12:26:10|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|0
1642076790000|2022-01-13 12:26:30|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|0
1642076800000|2022-01-13 12:26:40|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|0
1642076810000|2022-01-13 12:26:50|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|0
1642076820000|2022-01-13 12:27:00|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|0
1642076830000|2022-01-13 12:27:10|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|0
1642076850000|2022-01-13 12:27:30|4288.07|4288.07|4287.98|4287.98|4288.07|4288.07|4287.98|4287.98|0
1642076880000|2022-01-13 12:28:00|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|0
1642076900000|2022-01-13 12:28:20|4287.64|4287.64|4287.48|4287.48|4287.64|4287.64|4287.48|4287.48|0
1642076910000|2022-01-13 12:28:30|4287.39|4287.39|4287.48|4287.48|4287.48|4287.48|4287.39|4287.39|0
1642076920000|2022-01-13 12:28:40|4287.39|4287.39|4287.3|4287.3|4287.39|4287.39|4287.3|4287.3|0
1642076940000|2022-01-13 12:29:00|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|0
1642076970000|2022-01-13 12:29:30|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|0
1642076990000|2022-01-13 12:29:50|4287.02|4287.02|4287.02|4287.02|4287.11|4287.11|4286.92|4286.92|0
1642077000000|2022-01-13 12:30:00|4286.83|4286.83|4286.4|4286.4|4286.83|4286.83|4286.21|4286.21|0
1642077010000|2022-01-13 12:30:10|4286.09|4286.09|4286.18|4286.18|4286.18|4286.18|4286.09|4286.09|0
1642077020000|2022-01-13 12:30:20|4286.28|4286.28|4286.18|4286.18|4286.28|4286.28|4286.18|4286.18|0
1642077030000|2022-01-13 12:30:30|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|0
1642077060000|2022-01-13 12:31:00|4286.12|4286.12|4286.06|4286.06|4286.12|4286.12|4286|4286|0
1642077070000|2022-01-13 12:31:10|4285.91|4285.91|4286.84|4286.84|4286.84|4286.84|4285.91|4285.91|0
1642077120000|2022-01-13 12:32:00|4286.69|4286.69|4286.99|4286.99|4287.3|4287.3|4286.69|4286.69|0
1642077130000|2022-01-13 12:32:10|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|0
1642077140000|2022-01-13 12:32:20|4286.84|4286.84|4286.99|4286.99|4286.99|4286.99|4286.84|4286.84|0
1642077180000|2022-01-13 12:33:00|4287.05|4287.05|4287.3|4287.3|4287.3|4287.3|4287.05|4287.05|0
1642077200000|2022-01-13 12:33:20|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|0
1642077230000|2022-01-13 12:33:50|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|0
1642077240000|2022-01-13 12:34:00|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|0
1642077250000|2022-01-13 12:34:10|4287.91|4287.91|4288.07|4288.07|4288.07|4288.07|4287.91|4287.91|0
1642077260000|2022-01-13 12:34:20|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|0
1642077270000|2022-01-13 12:34:30|4288.75|4288.75|4289.02|4289.02|4289.02|4289.02|4288.75|4288.75|0
1642077280000|2022-01-13 12:34:40|4289.33|4289.33|4289.33|4289.33|4289.33|4289.33|4289.33|4289.33|0
1642077290000|2022-01-13 12:34:50|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1642077300000|2022-01-13 12:35:00|4289.61|4289.61|4289.04|4289.04|4289.61|4289.61|4288.91|4288.91|0
1642077310000|2022-01-13 12:35:10|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|0
1642077320000|2022-01-13 12:35:20|4288.7|4288.7|4288.52|4288.52|4288.98|4288.98|4288.52|4288.52|0
1642077340000|2022-01-13 12:35:40|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|0
1642077360000|2022-01-13 12:36:00|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|0
1642077370000|2022-01-13 12:36:10|4288.75|4288.75|4289.37|4289.37|4289.37|4289.37|4288.75|4288.75|0
1642077380000|2022-01-13 12:36:20|4289.56|4289.56|4289.44|4289.44|4289.56|4289.56|4289.37|4289.37|0
1642077420000|2022-01-13 12:37:00|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|0
1642077450000|2022-01-13 12:37:30|4288.98|4288.98|4288.82|4288.82|4288.98|4288.98|4288.82|4288.82|0
1642077470000|2022-01-13 12:37:50|4288.73|4288.73|4288.05|4288.05|4288.73|4288.73|4288.05|4288.05|0
1642077480000|2022-01-13 12:38:00|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|0
1642077490000|2022-01-13 12:38:10|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|0
1642077510000|2022-01-13 12:38:30|4288.05|4288.05|4288.05|4288.05|4288.05|4288.05|4288.05|4288.05|0
1642077520000|2022-01-13 12:38:40|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|0
1642077530000|2022-01-13 12:38:50|4287.59|4287.59|4287.68|4287.68|4287.68|4287.68|4287.59|4287.59|0
1642077540000|2022-01-13 12:39:00|4287.53|4287.53|4287.71|4287.71|4287.71|4287.71|4287.53|4287.53|0
1642077570000|2022-01-13 12:39:30|4287.86|4287.86|4288.17|4288.17|4288.17|4288.17|4287.86|4287.86|0
1642077580000|2022-01-13 12:39:40|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|0
1642077590000|2022-01-13 12:39:50|4288.22|4288.22|4288.38|4288.38|4288.38|4288.38|4288.22|4288.22|0
1642077630000|2022-01-13 12:40:30|4288.49|4288.49|4288.68|4288.68|4288.68|4288.68|4288.49|4288.49|0
1642077680000|2022-01-13 12:41:20|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|0
1642077690000|2022-01-13 12:41:30|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|0
1642077710000|2022-01-13 12:41:50|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|0
1642077720000|2022-01-13 12:42:00|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|0
1642077760000|2022-01-13 12:42:40|4288.52|4288.52|4289.14|4289.14|4289.14|4289.14|4288.52|4288.52|0
1642077770000|2022-01-13 12:42:50|4289.45|4289.45|4289.76|4289.76|4289.76|4289.76|4289.45|4289.45|0
1642077790000|2022-01-13 12:43:10|4289.72|4289.72|4289.67|4289.67|4289.72|4289.72|4289.67|4289.67|0
1642077820000|2022-01-13 12:43:40|4289.98|4289.98|4289.89|4289.89|4289.98|4289.98|4289.71|4289.71|0
1642077830000|2022-01-13 12:43:50|4289.71|4289.71|4289.61|4289.61|4289.71|4289.71|4289.61|4289.61|0
1642077840000|2022-01-13 12:44:00|4289.52|4289.52|4289.43|4289.43|4289.52|4289.52|4289.43|4289.43|0
1642077850000|2022-01-13 12:44:10|4289.24|4289.24|4289.43|4289.43|4289.43|4289.43|4289.24|4289.24|0
1642077870000|2022-01-13 12:44:30|4290.05|4290.05|4290.82|4290.82|4290.82|4290.82|4290.05|4290.05|0
1642077900000|2022-01-13 12:45:00|4290.73|4290.73|4290.54|4290.54|4290.73|4290.73|4290.54|4290.54|0
1642077910000|2022-01-13 12:45:10|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|0
1642077920000|2022-01-13 12:45:20|4291.35|4291.35|4291.41|4291.41|4291.41|4291.41|4291.26|4291.26|0
1642077930000|2022-01-13 12:45:30|4291.5|4291.5|4291.6|4291.6|4291.6|4291.6|4291.5|4291.5|0
1642077960000|2022-01-13 12:46:00|4291.52|4291.52|4291.31|4291.31|4291.52|4291.52|4291.21|4291.21|0
1642077970000|2022-01-13 12:46:10|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|0
1642077980000|2022-01-13 12:46:20|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|0
1642077990000|2022-01-13 12:46:30|4291.58|4291.58|4291.67|4291.67|4291.67|4291.67|4291.58|4291.58|0
1642078000000|2022-01-13 12:46:40|4291.74|4291.74|4291.77|4291.77|4291.77|4291.77|4291.74|4291.74|0
1642078020000|2022-01-13 12:47:00|4292.04|4292.04|4292.14|4292.14|4292.14|4292.14|4292.04|4292.04|0
1642078040000|2022-01-13 12:47:20|4292.18|4292.18|4292.18|4292.18|4292.18|4292.18|4292.18|4292.18|0
1642078050000|2022-01-13 12:47:30|4292.46|4292.46|4292.18|4292.18|4292.46|4292.46|4292.18|4292.18|0
1642078060000|2022-01-13 12:47:40|4292.27|4292.27|4292.09|4292.09|4292.27|4292.27|4292.09|4292.09|0
1642078070000|2022-01-13 12:47:50|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|0
1642078080000|2022-01-13 12:48:00|4292.04|4292.04|4292.13|4292.13|4292.13|4292.13|4292.04|4292.04|0
1642078100000|2022-01-13 12:48:20|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|0
1642078120000|2022-01-13 12:48:40|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|0
1642078130000|2022-01-13 12:48:50|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|0
1642078150000|2022-01-13 12:49:10|4293.03|4293.03|4292.94|4292.94|4293.03|4293.03|4292.94|4292.94|0
1642078170000|2022-01-13 12:49:30|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|0
1642078180000|2022-01-13 12:49:40|4292.94|4292.94|4294.34|4294.34|4294.34|4294.34|4292.94|4292.94|0
1642078190000|2022-01-13 12:49:50|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|0
1642078210000|2022-01-13 12:50:10|4293.91|4293.91|4293.86|4293.86|4293.91|4293.91|4293.67|4293.67|0
1642078220000|2022-01-13 12:50:20|4294.17|4294.17|4294.17|4294.17|4294.17|4294.17|4294.17|4294.17|0
1642078230000|2022-01-13 12:50:30|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|0
1642078240000|2022-01-13 12:50:40|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|0
1642078250000|2022-01-13 12:50:50|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|0
1642078260000|2022-01-13 12:51:00|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|0
1642078270000|2022-01-13 12:51:10|4294.79|4294.79|4294.17|4294.17|4294.79|4294.79|4294.17|4294.17|0
1642078280000|2022-01-13 12:51:20|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|0
1642078290000|2022-01-13 12:51:30|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|0
1642078300000|2022-01-13 12:51:40|4294.7|4294.7|4294.6|4294.6|4294.76|4294.76|4294.6|4294.6|0
1642078320000|2022-01-13 12:52:00|4294.91|4294.91|4294.91|4294.91|4294.91|4294.91|4294.91|4294.91|0
1642078330000|2022-01-13 12:52:10|4295.07|4295.07|4295.07|4295.07|4295.07|4295.07|4295.07|4295.07|0
1642078350000|2022-01-13 12:52:30|4295.13|4295.13|4295.44|4295.44|4295.44|4295.44|4295.13|4295.13|0
1642078360000|2022-01-13 12:52:40|4295.75|4295.75|4295.38|4295.38|4295.75|4295.75|4295.38|4295.38|0
1642078370000|2022-01-13 12:52:50|4295.47|4295.47|4295.47|4295.47|4295.47|4295.47|4295.47|4295.47|0
1642078380000|2022-01-13 12:53:00|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|0
1642078390000|2022-01-13 12:53:10|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|0
1642078410000|2022-01-13 12:53:30|4295.58|4295.58|4295.89|4295.89|4295.89|4295.89|4295.58|4295.58|0
1642078420000|2022-01-13 12:53:40|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|0
1642078440000|2022-01-13 12:54:00|4295.69|4295.69|4295.78|4295.78|4295.78|4295.78|4295.69|4295.69|0
1642078450000|2022-01-13 12:54:10|4295.69|4295.69|4295.84|4295.84|4295.84|4295.84|4295.69|4295.69|0
1642078480000|2022-01-13 12:54:40|4296.15|4296.15|4296.09|4296.09|4296.15|4296.15|4296.09|4296.09|0
1642078490000|2022-01-13 12:54:50|4295.78|4295.78|4294.85|4294.85|4295.78|4295.78|4294.85|4294.85|0
1642078500000|2022-01-13 12:55:00|4295.47|4295.47|4294.73|4294.73|4295.47|4295.47|4294.54|4294.54|0
1642078510000|2022-01-13 12:55:10|4294.67|4294.67|4294.57|4294.57|4294.67|4294.67|4294.57|4294.57|0
1642078530000|2022-01-13 12:55:30|4294.51|4294.51|4294.34|4294.34|4294.51|4294.51|4294.34|4294.34|0
1642078550000|2022-01-13 12:55:50|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|0
1642078560000|2022-01-13 12:56:00|4295.23|4295.23|4295.35|4295.35|4295.35|4295.35|4295.23|4295.23|0
1642078580000|2022-01-13 12:56:20|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|0
1642078590000|2022-01-13 12:56:30|4296.15|4296.15|4295.37|4295.37|4296.15|4296.15|4295.22|4295.22|0
1642078600000|2022-01-13 12:56:40|4295.22|4295.22|4294.87|4294.87|4295.22|4295.22|4294.25|4294.25|0
1642078610000|2022-01-13 12:56:50|4295.18|4295.18|4295.18|4295.18|4295.18|4295.18|4295.18|4295.18|0
1642078620000|2022-01-13 12:57:00|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|0
1642078630000|2022-01-13 12:57:10|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|0
1642078650000|2022-01-13 12:57:30|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|0
1642078680000|2022-01-13 12:58:00|4295.18|4295.18|4294.87|4294.87|4295.18|4295.18|4294.87|4294.87|0
1642078690000|2022-01-13 12:58:10|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|0
1642078700000|2022-01-13 12:58:20|4295.12|4295.12|4295.43|4295.43|4295.43|4295.43|4295.12|4295.12|0
1642078710000|2022-01-13 12:58:30|4295.58|4295.58|4295.58|4295.58|4295.58|4295.58|4295.58|4295.58|0
1642078740000|2022-01-13 12:59:00|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|0
1642078750000|2022-01-13 12:59:10|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|0
1642078760000|2022-01-13 12:59:20|4295.8|4295.8|4295.49|4295.49|4295.8|4295.8|4295.49|4295.49|0
1642078770000|2022-01-13 12:59:30|4295.51|4295.51|4295.2|4295.2|4295.51|4295.51|4295.2|4295.2|0
1642078790000|2022-01-13 12:59:50|4295.51|4295.51|4294.22|4294.22|4295.51|4295.51|4294.22|4294.22|0
1642078800000|2022-01-13 13:00:00|4293.6|4293.6|4294.53|4294.53|4294.53|4294.53|4293.6|4293.6|0
1642078810000|2022-01-13 13:00:10|4294.84|4294.84|4294.84|4294.84|4294.84|4294.84|4294.84|4294.84|0
1642078820000|2022-01-13 13:00:20|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|0
1642078830000|2022-01-13 13:00:30|4295.46|4295.46|4295.61|4295.61|4295.61|4295.61|4295.46|4295.46|0
1642078850000|2022-01-13 13:00:50|4295.77|4295.77|4296.21|4296.21|4296.39|4296.39|4295.77|4295.77|0
1642078870000|2022-01-13 13:01:10|4295.28|4295.28|4295.16|4295.16|4295.28|4295.28|4295.16|4295.16|0
1642078880000|2022-01-13 13:01:20|4294.23|4294.23|4294.19|4294.19|4294.23|4294.23|4294.19|4294.19|0
1642078900000|2022-01-13 13:01:40|4294.09|4294.09|4294.14|4294.14|4294.14|4294.14|4294.09|4294.09|0
1642078910000|2022-01-13 13:01:50|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|0
1642078920000|2022-01-13 13:02:00|4293.89|4293.89|4293.89|4293.89|4293.98|4293.98|4293.89|4293.89|0
1642078930000|2022-01-13 13:02:10|4294.2|4294.2|4294.82|4294.82|4294.82|4294.82|4294.2|4294.2|0
1642078940000|2022-01-13 13:02:20|4294.51|4294.51|4294.51|4294.51|4294.51|4294.51|4294.2|4294.2|0
1642078950000|2022-01-13 13:02:30|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|0
1642078960000|2022-01-13 13:02:40|4293.73|4293.73|4293.15|4293.15|4293.73|4293.73|4293.15|4293.15|0
1642078970000|2022-01-13 13:02:50|4293|4293|4293.15|4293.15|4293.15|4293.15|4293|4293|0
1642078980000|2022-01-13 13:03:00|4293.25|4293.25|4293.31|4293.31|4293.31|4293.31|4293.25|4293.25|0
1642079020000|2022-01-13 13:03:40|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|0
1642079030000|2022-01-13 13:03:50|4292.16|4292.16|4291.85|4291.85|4292.16|4292.16|4291.85|4291.85|0
1642079040000|2022-01-13 13:04:00|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|0
1642079050000|2022-01-13 13:04:10|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|0
1642079060000|2022-01-13 13:04:20|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|0
1642079070000|2022-01-13 13:04:30|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|0
1642079100000|2022-01-13 13:05:00|4292.81|4292.81|4293.12|4293.12|4293.12|4293.12|4292.81|4292.81|0
1642079110000|2022-01-13 13:05:10|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|0
1642079120000|2022-01-13 13:05:20|4293.52|4293.52|4293.52|4293.52|4293.52|4293.52|4293.52|4293.52|0
1642079140000|2022-01-13 13:05:40|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|0
1642079150000|2022-01-13 13:05:50|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|0
1642079170000|2022-01-13 13:06:10|4293.46|4293.46|4293.46|4293.46|4293.46|4293.46|4293.46|4293.46|0
1642079180000|2022-01-13 13:06:20|4293.37|4293.37|4293.27|4293.27|4293.37|4293.37|4293.27|4293.27|0
1642079200000|2022-01-13 13:06:40|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|0
1642079210000|2022-01-13 13:06:50|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|0
1642079220000|2022-01-13 13:07:00|4292.97|4292.97|4293.28|4293.28|4293.28|4293.28|4292.97|4292.97|0
1642079240000|2022-01-13 13:07:20|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|0
1642079250000|2022-01-13 13:07:30|4294.37|4294.37|4294.37|4294.37|4294.37|4294.37|4294.37|4294.37|0
1642079270000|2022-01-13 13:07:50|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|0
1642079280000|2022-01-13 13:08:00|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|0
1642079300000|2022-01-13 13:08:20|4294.3|4294.3|4294.3|4294.3|4294.3|4294.3|4294.3|4294.3|0
1642079320000|2022-01-13 13:08:40|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|0
1642079330000|2022-01-13 13:08:50|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|0
1642079350000|2022-01-13 13:09:10|4293.23|4293.23|4293.16|4293.16|4293.23|4293.23|4292.92|4292.92|0
1642079370000|2022-01-13 13:09:30|4293|4293|4292.69|4292.69|4293|4293|4292.69|4292.69|0
1642079390000|2022-01-13 13:09:50|4293|4293|4293|4293|4293|4293|4293|4293|0
1642079440000|2022-01-13 13:10:40|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|0
1642079480000|2022-01-13 13:11:20|4292.38|4292.38|4292.54|4292.54|4292.54|4292.54|4292.38|4292.38|0
1642079500000|2022-01-13 13:11:40|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|0
1642079510000|2022-01-13 13:11:50|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|0
1642079530000|2022-01-13 13:12:10|4292.05|4292.05|4292.05|4292.05|4292.05|4292.05|4292.05|4292.05|0
1642079560000|2022-01-13 13:12:40|4291.97|4291.97|4291.81|4291.81|4291.97|4291.97|4291.81|4291.81|0
1642079570000|2022-01-13 13:12:50|4291.66|4291.66|4291.66|4291.66|4291.66|4291.66|4291.66|4291.66|0
1642079600000|2022-01-13 13:13:20|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|0
1642079620000|2022-01-13 13:13:40|4291.42|4291.42|4291.42|4291.42|4291.51|4291.51|4291.42|4291.42|0
1642079630000|2022-01-13 13:13:50|4291.73|4291.73|4291.84|4291.84|4291.89|4291.89|4291.73|4291.73|0
1642079640000|2022-01-13 13:14:00|4292.06|4292.06|4293.02|4293.02|4293.02|4293.02|4292.06|4292.06|0
1642079650000|2022-01-13 13:14:10|4292.4|4292.4|4292.4|4292.4|4292.4|4292.4|4292.4|4292.4|0
1642079660000|2022-01-13 13:14:20|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|0
1642079670000|2022-01-13 13:14:30|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|0
1642079710000|2022-01-13 13:15:10|4292.51|4292.51|4293.44|4293.44|4293.44|4293.44|4292.51|4292.51|0
1642079730000|2022-01-13 13:15:30|4293.62|4293.62|4293.83|4293.83|4293.83|4293.83|4293.62|4293.62|0
1642079740000|2022-01-13 13:15:40|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|0
1642079780000|2022-01-13 13:16:20|4294.41|4294.41|4293.98|4293.98|4294.41|4294.41|4293.98|4293.98|0
1642079830000|2022-01-13 13:17:10|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|0
1642079840000|2022-01-13 13:17:20|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|0
1642079860000|2022-01-13 13:17:40|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|0
1642079870000|2022-01-13 13:17:50|4293.82|4293.82|4293.91|4293.91|4293.91|4293.91|4293.63|4293.63|0
1642079880000|2022-01-13 13:18:00|4294|4294|4294.19|4294.19|4294.19|4294.19|4294|4294|0
1642079890000|2022-01-13 13:18:10|4294.07|4294.07|4294.15|4294.15|4294.15|4294.15|4294.07|4294.07|0
1642079910000|2022-01-13 13:18:30|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|0
1642079930000|2022-01-13 13:18:50|4294.02|4294.02|4294.18|4294.18|4294.18|4294.18|4294.02|4294.02|0
1642079950000|2022-01-13 13:19:10|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|0
1642079960000|2022-01-13 13:19:20|4293.87|4293.87|4293.56|4293.56|4293.87|4293.87|4293.56|4293.56|0
1642079970000|2022-01-13 13:19:30|4293.87|4293.87|4294.49|4294.49|4294.49|4294.49|4293.87|4293.87|0
1642079990000|2022-01-13 13:19:50|4294.68|4294.68|4294.49|4294.49|4294.68|4294.68|4294.49|4294.49|0
1642080020000|2022-01-13 13:20:20|4294.8|4294.8|4294.49|4294.49|4294.8|4294.8|4294.49|4294.49|0
1642080040000|2022-01-13 13:20:40|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|0
1642080050000|2022-01-13 13:20:50|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|0
1642080060000|2022-01-13 13:21:00|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|0
1642080090000|2022-01-13 13:21:30|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|0
1642080100000|2022-01-13 13:21:40|4293.82|4293.82|4293.9|4293.9|4293.9|4293.9|4293.82|4293.82|0
1642080110000|2022-01-13 13:21:50|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|0
1642080150000|2022-01-13 13:22:30|4294.37|4294.37|4294.32|4294.32|4294.37|4294.37|4294.32|4294.32|0
1642080160000|2022-01-13 13:22:40|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|0
1642080170000|2022-01-13 13:22:50|4293.97|4293.97|4294.05|4294.05|4294.05|4294.05|4293.97|4293.97|0
1642080180000|2022-01-13 13:23:00|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|0
1642080190000|2022-01-13 13:23:10|4293.65|4293.65|4293.65|4293.65|4293.65|4293.65|4293.65|4293.65|0
1642080240000|2022-01-13 13:24:00|4293.93|4293.93|4293.83|4293.83|4293.93|4293.93|4293.83|4293.83|0
1642080260000|2022-01-13 13:24:20|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|0
1642080280000|2022-01-13 13:24:40|4293.76|4293.76|4295.18|4295.18|4295.18|4295.18|4293.76|4293.76|0
1642080290000|2022-01-13 13:24:50|4295.2|4295.2|4294.89|4294.89|4295.2|4295.2|4294.89|4294.89|0
1642080300000|2022-01-13 13:25:00|4295.05|4295.05|4296.13|4296.13|4296.43|4296.43|4295.05|4295.05|0
1642080310000|2022-01-13 13:25:10|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|0
1642080320000|2022-01-13 13:25:20|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|0
1642080330000|2022-01-13 13:25:30|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|0
1642080340000|2022-01-13 13:25:40|4296.28|4296.28|4295.97|4295.97|4296.28|4296.28|4295.97|4295.97|0
1642080350000|2022-01-13 13:25:50|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|0
1642080360000|2022-01-13 13:26:00|4295.91|4295.91|4295.96|4295.96|4295.96|4295.96|4295.72|4295.72|0
1642080370000|2022-01-13 13:26:10|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|4295.5|4295.5|0
1642080380000|2022-01-13 13:26:20|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|0
1642080400000|2022-01-13 13:26:40|4295.61|4295.61|4295.3|4295.3|4295.61|4295.61|4295.3|4295.3|0
1642080410000|2022-01-13 13:26:50|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|0
1642080420000|2022-01-13 13:27:00|4294.84|4294.84|4294.84|4294.84|4294.84|4294.84|4294.84|4294.84|0
1642080430000|2022-01-13 13:27:10|4294.96|4294.96|4294.8|4294.8|4294.96|4294.96|4294.8|4294.8|0
1642080440000|2022-01-13 13:27:20|4294.86|4294.86|4294.9|4294.9|4294.9|4294.9|4294.74|4294.74|0
1642080450000|2022-01-13 13:27:30|4295.08|4295.08|4295.08|4295.08|4295.08|4295.08|4295.08|4295.08|0
1642080460000|2022-01-13 13:27:40|4295.18|4295.18|4295.27|4295.27|4295.27|4295.27|4295.18|4295.18|0
1642080470000|2022-01-13 13:27:50|4295.58|4295.58|4295.77|4295.77|4295.77|4295.77|4295.58|4295.58|0
1642080490000|2022-01-13 13:28:10|4295.46|4295.46|4295.46|4295.46|4295.46|4295.46|4295.46|4295.46|0
1642080500000|2022-01-13 13:28:20|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|0
1642080520000|2022-01-13 13:28:40|4295.64|4295.64|4295.83|4295.83|4295.83|4295.83|4295.64|4295.64|0
1642080530000|2022-01-13 13:28:50|4295.52|4295.52|4295.21|4295.21|4295.52|4295.52|4295.21|4295.21|0
1642080540000|2022-01-13 13:29:00|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|0
1642080560000|2022-01-13 13:29:20|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|0
1642080580000|2022-01-13 13:29:40|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|0
1642080600000|2022-01-13 13:30:00|4295.19|4295.19|4295.5|4295.5|4295.5|4295.5|4295.19|4295.19|0
1642080610000|2022-01-13 13:30:10|4295.53|4295.53|4296.46|4296.46|4296.46|4296.46|4295.53|4295.53|0
1642080620000|2022-01-13 13:30:20|4296.55|4296.55|4296.55|4296.55|4296.55|4296.55|4296.55|4296.55|0
1642080630000|2022-01-13 13:30:30|4296.64|4296.64|4296.35|4296.35|4296.64|4296.64|4296.35|4296.35|0
1642080640000|2022-01-13 13:30:40|4296.17|4296.17|4296.25|4296.25|4296.25|4296.25|4296.17|4296.17|0
1642080650000|2022-01-13 13:30:50|4296.13|4296.13|4295.98|4295.98|4296.13|4296.13|4295.98|4295.98|0
1642080660000|2022-01-13 13:31:00|4295.67|4295.67|4295.35|4295.35|4295.67|4295.67|4295.35|4295.35|0
1642080670000|2022-01-13 13:31:10|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|0
1642080700000|2022-01-13 13:31:40|4295.51|4295.51|4295.51|4295.51|4295.51|4295.51|4295.51|4295.51|0
1642080710000|2022-01-13 13:31:50|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|0
1642080740000|2022-01-13 13:32:20|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|0
1642080750000|2022-01-13 13:32:30|4294.89|4294.89|4294.89|4294.89|4294.89|4294.89|4294.89|4294.89|0
1642080770000|2022-01-13 13:32:50|4294.73|4294.73|4294.73|4294.73|4294.73|4294.73|4294.73|4294.73|0
1642080780000|2022-01-13 13:33:00|4294.42|4294.42|4294.02|4294.02|4294.42|4294.42|4294.02|4294.02|0
1642080790000|2022-01-13 13:33:10|4293.87|4293.87|4293.55|4293.55|4293.87|4293.87|4293.55|4293.55|0
1642080840000|2022-01-13 13:34:00|4293.4|4293.4|4293.35|4293.35|4293.4|4293.4|4293.35|4293.35|0
1642080850000|2022-01-13 13:34:10|4293.39|4293.39|4293.39|4293.39|4293.39|4293.39|4293.35|4293.35|0
1642080870000|2022-01-13 13:34:30|4293.3|4293.3|4293.3|4293.3|4293.3|4293.3|4293.3|4293.3|0
1642080880000|2022-01-13 13:34:40|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|0
1642080890000|2022-01-13 13:34:50|4292.9|4292.9|4291.92|4291.92|4292.9|4292.9|4291.92|4291.92|0
1642080920000|2022-01-13 13:35:20|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|0
1642080950000|2022-01-13 13:35:50|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|0
1642080960000|2022-01-13 13:36:00|4292.39|4292.39|4292.36|4292.36|4292.45|4292.45|4292.36|4292.36|0
1642080980000|2022-01-13 13:36:20|4292.27|4292.27|4292.17|4292.17|4292.27|4292.27|4292.17|4292.17|0
1642080990000|2022-01-13 13:36:30|4292.08|4292.08|4290.84|4290.84|4292.08|4292.08|4290.84|4290.84|0
1642081000000|2022-01-13 13:36:40|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|0
1642081010000|2022-01-13 13:36:50|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|0
1642081020000|2022-01-13 13:37:00|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|0
1642081030000|2022-01-13 13:37:10|4291.67|4291.67|4291.55|4291.55|4291.67|4291.67|4291.55|4291.55|0
1642081040000|2022-01-13 13:37:20|4291.46|4291.46|4290.35|4290.35|4291.46|4291.46|4290.35|4290.35|0
1642081050000|2022-01-13 13:37:30|4290.25|4290.25|4290.16|4290.16|4290.25|4290.25|4290.16|4290.16|0
1642081060000|2022-01-13 13:37:40|4289.7|4289.7|4289.7|4289.7|4289.7|4289.7|4289.7|4289.7|0
1642081070000|2022-01-13 13:37:50|4289.64|4289.64|4288.71|4288.71|4289.64|4289.64|4288.71|4288.71|0
1642081080000|2022-01-13 13:38:00|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|0
1642081090000|2022-01-13 13:38:10|4288.64|4288.64|4288.79|4288.79|4289.13|4289.13|4288.64|4288.64|0
1642081100000|2022-01-13 13:38:20|4288.84|4288.84|4289.3|4289.3|4289.3|4289.3|4288.84|4288.84|0
1642081120000|2022-01-13 13:38:40|4289.35|4289.35|4289.4|4289.4|4289.4|4289.4|4289.35|4289.35|0
1642081130000|2022-01-13 13:38:50|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|0
1642081160000|2022-01-13 13:39:20|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|0
1642081170000|2022-01-13 13:39:30|4289.61|4289.61|4289.57|4289.57|4289.61|4289.61|4289.57|4289.57|0
1642081180000|2022-01-13 13:39:40|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|0
1642081190000|2022-01-13 13:39:50|4289.14|4289.14|4288.98|4288.98|4289.14|4289.14|4288.98|4288.98|0
1642081200000|2022-01-13 13:40:00|4289.06|4289.06|4288.62|4288.62|4289.08|4289.08|4288.62|4288.62|0
1642081230000|2022-01-13 13:40:30|4288.5|4288.5|4288.45|4288.45|4288.5|4288.5|4288.45|4288.45|0
1642081240000|2022-01-13 13:40:40|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|0
1642081250000|2022-01-13 13:40:50|4288.89|4288.89|4288.67|4288.67|4288.98|4288.98|4288.67|4288.67|0
1642081260000|2022-01-13 13:41:00|4288.83|4288.83|4290.17|4290.17|4290.17|4290.17|4288.83|4288.83|0
1642081270000|2022-01-13 13:41:10|4290.29|4290.29|4290.44|4290.44|4290.44|4290.44|4290.29|4290.29|0
1642081280000|2022-01-13 13:41:20|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|0
1642081300000|2022-01-13 13:41:40|4290.6|4290.6|4290.29|4290.29|4290.6|4290.6|4290.29|4290.29|0
1642081310000|2022-01-13 13:41:50|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|0
1642081320000|2022-01-13 13:42:00|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|0
1642081350000|2022-01-13 13:42:30|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|0
1642081360000|2022-01-13 13:42:40|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|0
1642081370000|2022-01-13 13:42:50|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|0
1642081380000|2022-01-13 13:43:00|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|0
1642081390000|2022-01-13 13:43:10|4289.43|4289.43|4289.27|4289.27|4289.43|4289.43|4289.27|4289.27|0
1642081400000|2022-01-13 13:43:20|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|0
1642081410000|2022-01-13 13:43:30|4289.27|4289.27|4288.96|4288.96|4289.27|4289.27|4288.96|4288.96|0
1642081420000|2022-01-13 13:43:40|4289|4289|4289|4289|4289|4289|4289|4289|0
1642081450000|2022-01-13 13:44:10|4289.16|4289.16|4289.47|4289.47|4289.62|4289.62|4289.16|4289.16|0
1642081500000|2022-01-13 13:45:00|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|0
1642081510000|2022-01-13 13:45:10|4289.65|4289.65|4289.74|4289.74|4289.74|4289.74|4289.65|4289.65|0
1642081560000|2022-01-13 13:46:00|4289.89|4289.89|4289.58|4289.58|4289.89|4289.89|4289.58|4289.58|0
1642081570000|2022-01-13 13:46:10|4289.49|4289.49|4289.3|4289.3|4289.49|4289.49|4289.3|4289.3|0
1642081590000|2022-01-13 13:46:30|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|0
1642081610000|2022-01-13 13:46:50|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|0
1642081620000|2022-01-13 13:47:00|4289.93|4289.93|4289.61|4289.61|4289.93|4289.93|4289.61|4289.61|0
1642081640000|2022-01-13 13:47:20|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|0
1642081650000|2022-01-13 13:47:30|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|0
1642081670000|2022-01-13 13:47:50|4289.71|4289.71|4290.02|4290.02|4290.02|4290.02|4289.71|4289.71|0
1642081690000|2022-01-13 13:48:10|4290.06|4290.06|4290.37|4290.37|4290.37|4290.37|4290.06|4290.06|0
1642081710000|2022-01-13 13:48:30|4290.46|4290.46|4290.55|4290.55|4290.55|4290.55|4290.46|4290.46|0
1642081720000|2022-01-13 13:48:40|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|0
1642081740000|2022-01-13 13:49:00|4290.47|4290.47|4290.51|4290.51|4290.51|4290.51|4290.47|4290.47|0
1642081770000|2022-01-13 13:49:30|4290.42|4290.42|4290.21|4290.21|4290.42|4290.42|4290.09|4290.09|0
1642081790000|2022-01-13 13:49:50|4290.83|4290.83|4290.98|4290.98|4290.98|4290.98|4290.83|4290.83|0
1642081800000|2022-01-13 13:50:00|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|0
1642081820000|2022-01-13 13:50:20|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|0
1642081830000|2022-01-13 13:50:30|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|0
1642081840000|2022-01-13 13:50:40|4291.88|4291.88|4291.88|4291.88|4291.88|4291.88|4291.88|4291.88|0
1642081850000|2022-01-13 13:50:50|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|0
1642081880000|2022-01-13 13:51:20|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|0
1642081890000|2022-01-13 13:51:30|4292.06|4292.06|4292.17|4292.17|4292.17|4292.17|4292.01|4292.01|0
1642081910000|2022-01-13 13:51:50|4292.48|4292.48|4292.57|4292.57|4292.57|4292.57|4292.48|4292.48|0
1642081920000|2022-01-13 13:52:00|4292.45|4292.45|4292.28|4292.28|4292.45|4292.45|4292.28|4292.28|0
1642081930000|2022-01-13 13:52:10|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|0
1642081940000|2022-01-13 13:52:20|4292.11|4292.11|4291.38|4291.38|4292.11|4292.11|4291.38|4291.38|0
1642081980000|2022-01-13 13:53:00|4291.07|4291.07|4290.76|4290.76|4291.07|4291.07|4290.76|4290.76|0
1642081990000|2022-01-13 13:53:10|4290.87|4290.87|4291.47|4291.47|4291.47|4291.47|4290.87|4290.87|0
1642082000000|2022-01-13 13:53:20|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|0
1642082030000|2022-01-13 13:53:50|4291.14|4291.14|4290.83|4290.83|4291.14|4291.14|4290.83|4290.83|0
1642082060000|2022-01-13 13:54:20|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|0
1642082090000|2022-01-13 13:54:50|4291.04|4291.04|4291.14|4291.14|4291.14|4291.14|4291.04|4291.04|0
1642082100000|2022-01-13 13:55:00|4291.16|4291.16|4291.16|4291.16|4291.16|4291.16|4291.16|4291.16|0
1642082130000|2022-01-13 13:55:30|4291.14|4291.14|4290.21|4290.21|4291.14|4291.14|4290.21|4290.21|0
1642082150000|2022-01-13 13:55:50|4290.3|4290.3|4289.99|4289.99|4290.3|4290.3|4289.84|4289.84|0
1642082160000|2022-01-13 13:56:00|4289.9|4289.9|4289.96|4289.96|4289.96|4289.96|4289.9|4289.9|0
1642082190000|2022-01-13 13:56:30|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|0
1642082210000|2022-01-13 13:56:50|4289.64|4289.64|4289.56|4289.56|4289.83|4289.83|4289.52|4289.52|0
1642082220000|2022-01-13 13:57:00|4289.87|4289.87|4289.97|4289.97|4289.97|4289.97|4289.87|4289.87|0
1642082230000|2022-01-13 13:57:10|4290.59|4290.59|4290.74|4290.74|4290.74|4290.74|4290.59|4290.59|0
1642082240000|2022-01-13 13:57:20|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|0
1642082260000|2022-01-13 13:57:40|4291.03|4291.03|4291.34|4291.34|4291.34|4291.34|4291.03|4291.03|0
1642082290000|2022-01-13 13:58:10|4291.25|4291.25|4291.15|4291.15|4291.25|4291.25|4291.15|4291.15|0
1642082300000|2022-01-13 13:58:20|4290.84|4290.84|4290.49|4290.49|4290.84|4290.84|4290.49|4290.49|0
1642082310000|2022-01-13 13:58:30|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|0
1642082320000|2022-01-13 13:58:40|4290.49|4290.49|4290.8|4290.8|4290.95|4290.95|4290.49|4290.49|0
1642082340000|2022-01-13 13:59:00|4290.65|4290.65|4290.55|4290.55|4290.65|4290.65|4290.49|4290.49|0
1642082350000|2022-01-13 13:59:10|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|0
1642082360000|2022-01-13 13:59:20|4291.07|4291.07|4290.61|4290.61|4291.54|4291.54|4290.61|4290.61|0
1642082400000|2022-01-13 14:00:00|4290.29|4290.29|4290.14|4290.14|4290.29|4290.29|4289.98|4289.98|0
1642082410000|2022-01-13 14:00:10|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|0
1642082420000|2022-01-13 14:00:20|4289.79|4289.79|4290.47|4290.47|4290.78|4290.78|4289.79|4289.79|0
1642082450000|2022-01-13 14:00:50|4290.66|4290.66|4290.88|4290.88|4290.94|4290.94|4290.57|4290.57|0
1642082460000|2022-01-13 14:01:00|4291.19|4291.19|4292.21|4292.21|4292.21|4292.21|4291.19|4291.19|0
1642082470000|2022-01-13 14:01:10|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|0
1642082480000|2022-01-13 14:01:20|4292.98|4292.98|4292.9|4292.9|4292.98|4292.98|4292.9|4292.9|0
1642082490000|2022-01-13 14:01:30|4292.8|4292.8|4292.45|4292.45|4292.8|4292.8|4292.45|4292.45|0
1642082500000|2022-01-13 14:01:40|4292.41|4292.41|4292.41|4292.41|4292.72|4292.72|4292.25|4292.25|0
1642082510000|2022-01-13 14:01:50|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|0
1642082520000|2022-01-13 14:02:00|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|0
1642082530000|2022-01-13 14:02:10|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|0
1642082540000|2022-01-13 14:02:20|4292.85|4292.85|4292.58|4292.58|4293.01|4293.01|4292.58|4292.58|0
1642082550000|2022-01-13 14:02:30|4292.46|4292.46|4292.61|4292.61|4292.61|4292.61|4292.46|4292.46|0
1642082560000|2022-01-13 14:02:40|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|0
1642082570000|2022-01-13 14:02:50|4292.43|4292.43|4292.27|4292.27|4292.43|4292.43|4292.27|4292.27|0
1642082580000|2022-01-13 14:03:00|4292.33|4292.33|4292.08|4292.08|4292.39|4292.39|4292.08|4292.08|0
1642082590000|2022-01-13 14:03:10|4292.18|4292.18|4292.17|4292.17|4292.18|4292.18|4292.12|4292.12|0
1642082600000|2022-01-13 14:03:20|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|0
1642082620000|2022-01-13 14:03:40|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|0
1642082630000|2022-01-13 14:03:50|4292.02|4292.02|4291.96|4291.96|4292.02|4292.02|4291.96|4291.96|0
1642082640000|2022-01-13 14:04:00|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|0
1642082650000|2022-01-13 14:04:10|4292.28|4292.28|4292.5|4292.5|4292.5|4292.5|4292.28|4292.28|0
1642082660000|2022-01-13 14:04:20|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|0
1642082670000|2022-01-13 14:04:30|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|0
1642082690000|2022-01-13 14:04:50|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|0
1642082700000|2022-01-13 14:05:00|4292.5|4292.5|4292.56|4292.56|4292.56|4292.56|4292.5|4292.5|0
1642082710000|2022-01-13 14:05:10|4292.74|4292.74|4292.68|4292.68|4292.74|4292.74|4292.68|4292.68|0
1642082720000|2022-01-13 14:05:20|4292.37|4292.37|4292.56|4292.56|4292.68|4292.68|4292.37|4292.37|0
1642082730000|2022-01-13 14:05:30|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|0
1642082740000|2022-01-13 14:05:40|4292.25|4292.25|4292.13|4292.13|4292.25|4292.25|4292.13|4292.13|0
1642082750000|2022-01-13 14:05:50|4291.82|4291.82|4291.17|4291.17|4291.88|4291.88|4291.17|4291.17|0
1642082760000|2022-01-13 14:06:00|4291.11|4291.11|4290.74|4290.74|4291.11|4291.11|4290.74|4290.74|0
1642082770000|2022-01-13 14:06:10|4290.7|4290.7|4290.61|4290.61|4290.7|4290.7|4290.61|4290.61|0
1642082780000|2022-01-13 14:06:20|4290.7|4290.7|4291.01|4291.01|4291.01|4291.01|4290.7|4290.7|0
1642082790000|2022-01-13 14:06:30|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|0
1642082800000|2022-01-13 14:06:40|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|0
1642082810000|2022-01-13 14:06:50|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|0
1642082820000|2022-01-13 14:07:00|4290.42|4290.42|4290.48|4290.48|4290.48|4290.48|4290.42|4290.42|0
1642082830000|2022-01-13 14:07:10|4290.6|4290.6|4290.29|4290.29|4290.6|4290.6|4290.29|4290.29|0
1642082840000|2022-01-13 14:07:20|4290.47|4290.47|4290.65|4290.65|4290.65|4290.65|4290.47|4290.47|0
1642082850000|2022-01-13 14:07:30|4290.59|4290.59|4290.37|4290.37|4290.99|4290.99|4290.37|4290.37|0
1642082860000|2022-01-13 14:07:40|4290.06|4290.06|4290.15|4290.15|4290.15|4290.15|4290.06|4290.06|0
1642082870000|2022-01-13 14:07:50|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|0
1642082880000|2022-01-13 14:08:00|4290.39|4290.39|4290.16|4290.16|4290.39|4290.39|4290.16|4290.16|0
1642082890000|2022-01-13 14:08:10|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|0
1642082900000|2022-01-13 14:08:20|4290.38|4290.38|4290.78|4290.78|4290.78|4290.78|4290.38|4290.38|0
1642082910000|2022-01-13 14:08:30|4290.72|4290.72|4291.34|4291.34|4291.34|4291.34|4290.72|4290.72|0
1642082930000|2022-01-13 14:08:50|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|0
1642082950000|2022-01-13 14:09:10|4291.34|4291.34|4291.53|4291.53|4291.53|4291.53|4291.34|4291.34|0
1642082960000|2022-01-13 14:09:20|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|0
1642082980000|2022-01-13 14:09:40|4291.99|4291.99|4292.07|4292.07|4292.44|4292.44|4291.99|4291.99|0
1642083000000|2022-01-13 14:10:00|4291.76|4291.76|4291.76|4291.76|4291.76|4291.76|4291.76|4291.76|0
1642083020000|2022-01-13 14:10:20|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|0
1642083030000|2022-01-13 14:10:30|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|0
1642083040000|2022-01-13 14:10:40|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|0
1642083050000|2022-01-13 14:10:50|4291.75|4291.75|4292.03|4292.03|4292.03|4292.03|4291.75|4291.75|0
1642083070000|2022-01-13 14:11:10|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|0
1642083080000|2022-01-13 14:11:20|4292.44|4292.44|4292.53|4292.53|4292.53|4292.53|4292.44|4292.44|0
1642083090000|2022-01-13 14:11:30|4292.84|4292.84|4293.15|4293.15|4293.15|4293.15|4292.84|4292.84|0
1642083110000|2022-01-13 14:11:50|4293.3|4293.3|4293.93|4293.93|4293.93|4293.93|4293.3|4293.3|0
1642083120000|2022-01-13 14:12:00|4293.61|4293.61|4293.67|4293.67|4293.67|4293.67|4293.61|4293.61|0
1642083130000|2022-01-13 14:12:10|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|0
1642083140000|2022-01-13 14:12:20|4294.17|4294.17|4295.26|4295.26|4295.26|4295.26|4294.17|4294.17|0
1642083150000|2022-01-13 14:12:30|4295.34|4295.34|4294.81|4294.81|4295.34|4295.34|4294.81|4294.81|0
1642083160000|2022-01-13 14:12:40|4294.5|4294.5|4294.04|4294.04|4294.5|4294.5|4294.04|4294.04|0
1642083170000|2022-01-13 14:12:50|4293.73|4293.73|4293.73|4293.73|4293.73|4293.73|4293.73|4293.73|0
1642083180000|2022-01-13 14:13:00|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|0
1642083190000|2022-01-13 14:13:10|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|0
1642083210000|2022-01-13 14:13:30|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|0
1642083240000|2022-01-13 14:14:00|4293.66|4293.66|4293.13|4293.13|4293.66|4293.66|4293.13|4293.13|0
1642083260000|2022-01-13 14:14:20|4292.98|4292.98|4292.98|4292.98|4292.98|4292.98|4292.98|4292.98|0
1642083290000|2022-01-13 14:14:50|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|0
1642083300000|2022-01-13 14:15:00|4293.12|4293.12|4293.74|4293.74|4293.74|4293.74|4293.12|4293.12|0
1642083310000|2022-01-13 14:15:10|4293.83|4293.83|4294.24|4294.24|4294.24|4294.24|4293.83|4293.83|0
1642083320000|2022-01-13 14:15:20|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|0
1642083330000|2022-01-13 14:15:30|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|0
1642083350000|2022-01-13 14:15:50|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|0
1642083360000|2022-01-13 14:16:00|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|0
1642083370000|2022-01-13 14:16:10|4293.4|4293.4|4292.99|4292.99|4293.4|4293.4|4292.9|4292.9|0
1642083380000|2022-01-13 14:16:20|4293.05|4293.05|4293.17|4293.17|4293.17|4293.17|4293.05|4293.05|0
1642083390000|2022-01-13 14:16:30|4293.48|4293.48|4293.48|4293.48|4293.48|4293.48|4293.48|4293.48|0
1642083400000|2022-01-13 14:16:40|4293.39|4293.39|4293.41|4293.41|4293.41|4293.41|4293.39|4293.39|0
1642083420000|2022-01-13 14:17:00|4293.72|4293.72|4293.76|4293.76|4293.81|4293.81|4293.72|4293.72|0
1642083450000|2022-01-13 14:17:30|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|0
1642083460000|2022-01-13 14:17:40|4294.26|4294.26|4294.17|4294.17|4294.26|4294.26|4294.17|4294.17|0
1642083480000|2022-01-13 14:18:00|4294.14|4294.14|4294.09|4294.09|4294.14|4294.14|4294.09|4294.09|0
1642083490000|2022-01-13 14:18:10|4294.12|4294.12|4294.12|4294.12|4294.12|4294.12|4294.12|4294.12|0
1642083500000|2022-01-13 14:18:20|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|0
1642083550000|2022-01-13 14:19:10|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|0
1642083580000|2022-01-13 14:19:40|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|0
1642083600000|2022-01-13 14:20:00|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|0
1642083650000|2022-01-13 14:20:50|4293.97|4293.97|4293.66|4293.66|4293.97|4293.97|4293.66|4293.66|0
1642083660000|2022-01-13 14:21:00|4293.5|4293.5|4294.08|4294.08|4294.12|4294.12|4293.5|4293.5|0
1642083670000|2022-01-13 14:21:10|4293.9|4293.9|4293.81|4293.81|4293.9|4293.9|4293.81|4293.81|0
1642083680000|2022-01-13 14:21:20|4294.12|4294.12|4294.12|4294.12|4294.12|4294.12|4294.12|4294.12|0
1642083700000|2022-01-13 14:21:40|4294.21|4294.21|4294.29|4294.29|4294.29|4294.29|4294.21|4294.21|0
1642083710000|2022-01-13 14:21:50|4294.32|4294.32|4294.38|4294.38|4294.38|4294.38|4294.2|4294.2|0
1642083720000|2022-01-13 14:22:00|4294.22|4294.22|4294.14|4294.14|4294.22|4294.22|4294.14|4294.14|0
1642083730000|2022-01-13 14:22:10|4293.83|4293.83|4294.18|4294.18|4294.18|4294.18|4293.83|4293.83|0
1642083740000|2022-01-13 14:22:20|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|0
1642083750000|2022-01-13 14:22:30|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|0
1642083760000|2022-01-13 14:22:40|4294.07|4294.07|4294.07|4294.07|4294.38|4294.38|4294.07|4294.07|0
1642083820000|2022-01-13 14:23:40|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|0
1642083830000|2022-01-13 14:23:50|4294.59|4294.59|4294.28|4294.28|4294.59|4294.59|4294.28|4294.28|0
1642083850000|2022-01-13 14:24:10|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|0
1642083860000|2022-01-13 14:24:20|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|0
1642083880000|2022-01-13 14:24:40|4294.66|4294.66|4294.53|4294.53|4294.84|4294.84|4294.53|4294.53|0
1642083890000|2022-01-13 14:24:50|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|0
1642083900000|2022-01-13 14:25:00|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|0
1642083910000|2022-01-13 14:25:10|4294.74|4294.74|4294.43|4294.43|4294.74|4294.74|4294.43|4294.43|0
1642083920000|2022-01-13 14:25:20|4294.28|4294.28|4293.97|4293.97|4294.28|4294.28|4293.97|4293.97|0
1642083940000|2022-01-13 14:25:40|4294.59|4294.59|4294.9|4294.9|4294.9|4294.9|4294.59|4294.59|0
1642083950000|2022-01-13 14:25:50|4293.81|4293.81|4293.57|4293.57|4293.87|4293.87|4293.57|4293.57|0
1642083960000|2022-01-13 14:26:00|4293.39|4293.39|4293.39|4293.39|4293.39|4293.39|4293.39|4293.39|0
1642083970000|2022-01-13 14:26:10|4293.7|4293.7|4293.23|4293.23|4293.7|4293.7|4293.23|4293.23|0
1642083980000|2022-01-13 14:26:20|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|0
1642083990000|2022-01-13 14:26:30|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|0
1642084000000|2022-01-13 14:26:40|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|0
1642084030000|2022-01-13 14:27:10|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|0
1642084040000|2022-01-13 14:27:20|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|0
1642084050000|2022-01-13 14:27:30|4292.55|4292.55|4292.86|4292.86|4292.86|4292.86|4292.55|4292.55|0
1642084060000|2022-01-13 14:27:40|4292.71|4292.71|4292.55|4292.55|4292.71|4292.71|4292.55|4292.55|0
1642084070000|2022-01-13 14:27:50|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|0
1642084080000|2022-01-13 14:28:00|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|0
1642084090000|2022-01-13 14:28:10|4291.78|4291.78|4291.78|4291.78|4291.82|4291.82|4291.78|4291.78|0
1642084120000|2022-01-13 14:28:40|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|0
1642084130000|2022-01-13 14:28:50|4291.78|4291.78|4291.78|4291.78|4291.78|4291.78|4291.78|4291.78|0
1642084140000|2022-01-13 14:29:00|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|0
1642084150000|2022-01-13 14:29:10|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|0
1642084170000|2022-01-13 14:29:30|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|0
1642084190000|2022-01-13 14:29:50|4291.26|4291.26|4291.91|4291.91|4292.19|4292.19|4291.26|4291.26|0
1642084200000|2022-01-13 14:30:00|4291.6|4291.6|4291.34|4291.34|4292.22|4292.22|4291.13|4291.13|0
1642084210000|2022-01-13 14:30:10|4291.19|4291.19|4289.9|4289.9|4291.25|4291.25|4289.9|4289.9|0
1642084220000|2022-01-13 14:30:20|4290.22|4290.22|4290.49|4290.49|4290.49|4290.49|4290.22|4290.22|0
1642084230000|2022-01-13 14:30:30|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|0
1642084240000|2022-01-13 14:30:40|4291.11|4291.11|4291.09|4291.09|4291.26|4291.26|4290.96|4290.96|0
1642084260000|2022-01-13 14:31:00|4291.03|4291.03|4290.71|4290.71|4291.09|4291.09|4290.71|4290.71|0
1642084270000|2022-01-13 14:31:10|4290.62|4290.62|4290.27|4290.27|4290.62|4290.62|4290|4290|0
1642084280000|2022-01-13 14:31:20|4290.36|4290.36|4289.98|4289.98|4290.36|4290.36|4289.98|4289.98|0
1642084300000|2022-01-13 14:31:40|4290.29|4290.29|4290.14|4290.14|4290.29|4290.29|4289.98|4289.98|0
1642084310000|2022-01-13 14:31:50|4290.45|4290.45|4290.83|4290.83|4290.89|4290.89|4290.45|4290.45|0
1642084320000|2022-01-13 14:32:00|4290.72|4290.72|4291.25|4291.25|4291.65|4291.65|4290.72|4290.72|0
1642084330000|2022-01-13 14:32:10|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|0
1642084340000|2022-01-13 14:32:20|4291.34|4291.34|4290.91|4290.91|4291.38|4291.38|4290.91|4290.91|0
1642084350000|2022-01-13 14:32:30|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|0
1642084360000|2022-01-13 14:32:40|4290.51|4290.51|4291.65|4291.65|4291.8|4291.8|4290.41|4290.41|0
1642084370000|2022-01-13 14:32:50|4291.5|4291.5|4291.96|4291.96|4291.96|4291.96|4291.5|4291.5|0
1642084380000|2022-01-13 14:33:00|4292.58|4292.58|4293.2|4293.2|4293.2|4293.2|4292.58|4292.58|0
1642084390000|2022-01-13 14:33:10|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|0
1642084410000|2022-01-13 14:33:30|4293.36|4293.36|4293.32|4293.32|4293.36|4293.36|4293.32|4293.32|0
1642084420000|2022-01-13 14:33:40|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|0
1642084440000|2022-01-13 14:34:00|4292.7|4292.7|4292.85|4292.85|4292.85|4292.85|4292.7|4292.7|0
1642084450000|2022-01-13 14:34:10|4292.9|4292.9|4293.52|4293.52|4293.52|4293.52|4292.9|4292.9|0
1642084460000|2022-01-13 14:34:20|4293.34|4293.34|4293.24|4293.24|4293.34|4293.34|4293.24|4293.24|0
1642084470000|2022-01-13 14:34:30|4293.55|4293.55|4293.55|4293.55|4293.55|4293.55|4293.24|4293.24|0
1642084480000|2022-01-13 14:34:40|4292.93|4292.93|4293.37|4293.37|4293.37|4293.37|4292.88|4292.88|0
1642084500000|2022-01-13 14:35:00|4292.75|4292.75|4292.69|4292.69|4293|4293|4292.39|4292.39|0
1642084510000|2022-01-13 14:35:10|4292.73|4292.73|4293.96|4293.96|4294.02|4294.02|4292.73|4292.73|0
1642084520000|2022-01-13 14:35:20|4294.27|4294.27|4294.59|4294.59|4294.89|4294.89|4294.27|4294.27|0
1642084530000|2022-01-13 14:35:30|4294.27|4294.27|4294.12|4294.12|4294.27|4294.27|4294.12|4294.12|0
1642084540000|2022-01-13 14:35:40|4293.81|4293.81|4293.81|4293.81|4293.81|4293.81|4293.81|4293.81|0
1642084560000|2022-01-13 14:36:00|4293.87|4293.87|4293.25|4293.25|4293.87|4293.87|4293.25|4293.25|0
1642084570000|2022-01-13 14:36:10|4292.94|4292.94|4293|4293|4293|4293|4292.94|4292.94|0
1642084580000|2022-01-13 14:36:20|4291.76|4291.76|4291.35|4291.35|4291.76|4291.76|4291.35|4291.35|0
1642084590000|2022-01-13 14:36:30|4291.04|4291.04|4291.23|4291.23|4291.79|4291.79|4290.77|4290.77|0
1642084600000|2022-01-13 14:36:40|4291.54|4291.54|4291.54|4291.54|4292.47|4292.47|4291.54|4291.54|0
1642084610000|2022-01-13 14:36:50|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|0
1642084620000|2022-01-13 14:37:00|4291.29|4291.29|4291.6|4291.6|4291.6|4291.6|4291.29|4291.29|0
1642084630000|2022-01-13 14:37:10|4291.69|4291.69|4291.38|4291.38|4291.69|4291.69|4291.38|4291.38|0
1642084650000|2022-01-13 14:37:30|4290.76|4290.76|4290.76|4290.76|4290.92|4290.92|4290.76|4290.76|0
1642084660000|2022-01-13 14:37:40|4290.88|4290.88|4289.48|4289.48|4290.88|4290.88|4289.48|4289.48|0
1642084670000|2022-01-13 14:37:50|4289.17|4289.17|4288.86|4288.86|4289.17|4289.17|4288.86|4288.86|0
1642084680000|2022-01-13 14:38:00|4288.8|4288.8|4288.92|4288.92|4288.92|4288.92|4288.8|4288.8|0
1642084690000|2022-01-13 14:38:10|4288.86|4288.86|4288.96|4288.96|4289.58|4289.58|4288.86|4288.86|0
1642084700000|2022-01-13 14:38:20|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|0
1642084710000|2022-01-13 14:38:30|4289.31|4289.31|4288.22|4288.22|4289.31|4289.31|4288.22|4288.22|0
1642084720000|2022-01-13 14:38:40|4288.11|4288.11|4287.75|4287.75|4288.11|4288.11|4287.75|4287.75|0
1642084730000|2022-01-13 14:38:50|4287.66|4287.66|4287.03|4287.03|4287.66|4287.66|4287.03|4287.03|0
1642084740000|2022-01-13 14:39:00|4286.88|4286.88|4287.66|4287.66|4287.66|4287.66|4286.88|4286.88|0
1642084760000|2022-01-13 14:39:20|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|0
1642084770000|2022-01-13 14:39:30|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|0
1642084780000|2022-01-13 14:39:40|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|0
1642084800000|2022-01-13 14:40:00|4287.92|4287.92|4288.29|4288.29|4288.32|4288.32|4287.92|4287.92|0
1642084830000|2022-01-13 14:40:30|4288.2|4288.2|4289.54|4289.54|4289.54|4289.54|4288.2|4288.2|0
1642084840000|2022-01-13 14:40:40|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|0
1642084850000|2022-01-13 14:40:50|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|0
1642084860000|2022-01-13 14:41:00|4288.7|4288.7|4288.97|4288.97|4288.97|4288.97|4288.7|4288.7|0
1642084880000|2022-01-13 14:41:20|4288.66|4288.66|4288.97|4288.97|4288.97|4288.97|4288.66|4288.66|0
1642084900000|2022-01-13 14:41:40|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|0
1642084910000|2022-01-13 14:41:50|4288.31|4288.31|4288|4288|4288.31|4288.31|4288|4288|0
1642084920000|2022-01-13 14:42:00|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|0
1642084930000|2022-01-13 14:42:10|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|0
1642084950000|2022-01-13 14:42:30|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|0
1642084960000|2022-01-13 14:42:40|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|0
1642084970000|2022-01-13 14:42:50|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|0
1642084980000|2022-01-13 14:43:00|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|0
1642084990000|2022-01-13 14:43:10|4288.29|4288.29|4288.6|4288.6|4288.6|4288.6|4287.97|4287.97|0
1642085000000|2022-01-13 14:43:20|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|0
1642085010000|2022-01-13 14:43:30|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|0
1642085020000|2022-01-13 14:43:40|4288.54|4288.54|4288.85|4288.85|4288.85|4288.85|4288.54|4288.54|0
1642085030000|2022-01-13 14:43:50|4288.97|4288.97|4289.69|4289.69|4289.69|4289.69|4288.86|4288.86|0
1642085040000|2022-01-13 14:44:00|4289.6|4289.6|4289.41|4289.41|4289.6|4289.6|4289.41|4289.41|0
1642085050000|2022-01-13 14:44:10|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|0
1642085060000|2022-01-13 14:44:20|4288.95|4288.95|4287.84|4287.84|4288.95|4288.95|4287.84|4287.84|0
1642085070000|2022-01-13 14:44:30|4287.9|4287.9|4288.05|4288.05|4288.05|4288.05|4287.9|4287.9|0
1642085080000|2022-01-13 14:44:40|4287.96|4287.96|4287.34|4287.34|4287.96|4287.96|4287.34|4287.34|0
1642085100000|2022-01-13 14:45:00|4287.18|4287.18|4286.87|4286.87|4287.18|4287.18|4286.87|4286.87|0
1642085110000|2022-01-13 14:45:10|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|0
1642085120000|2022-01-13 14:45:20|4287.96|4287.96|4287.65|4287.65|4287.96|4287.96|4287.65|4287.65|0
1642085130000|2022-01-13 14:45:30|4287.34|4287.34|4288.11|4288.11|4288.42|4288.42|4287.34|4287.34|0
1642085140000|2022-01-13 14:45:40|4289.05|4289.05|4289.35|4289.35|4289.35|4289.35|4289.05|4289.05|0
1642085150000|2022-01-13 14:45:50|4289.24|4289.24|4289.3|4289.3|4289.3|4289.3|4289.24|4289.24|0
1642085160000|2022-01-13 14:46:00|4288.98|4288.98|4288.98|4288.98|4288.98|4288.98|4288.98|4288.98|0
1642085170000|2022-01-13 14:46:10|4289.3|4289.3|4289.2|4289.2|4289.3|4289.3|4289.14|4289.14|0
1642085200000|2022-01-13 14:46:40|4288.89|4288.89|4288.49|4288.49|4288.89|4288.89|4288.49|4288.49|0
1642085210000|2022-01-13 14:46:50|4288.46|4288.46|4289.09|4289.09|4289.09|4289.09|4288.46|4288.46|0
1642085220000|2022-01-13 14:47:00|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1642085230000|2022-01-13 14:47:10|4287.8|4287.8|4288.47|4288.47|4288.49|4288.49|4287.8|4287.8|0
1642085240000|2022-01-13 14:47:20|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|0
1642085250000|2022-01-13 14:47:30|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|0
1642085260000|2022-01-13 14:47:40|4288.85|4288.85|4288.6|4288.6|4288.85|4288.85|4288.51|4288.51|0
1642085270000|2022-01-13 14:47:50|4288.72|4288.72|4288.84|4288.84|4288.84|4288.84|4288.72|4288.72|0
1642085280000|2022-01-13 14:48:00|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|0
1642085290000|2022-01-13 14:48:10|4288.84|4288.84|4288.53|4288.53|4288.84|4288.84|4288.53|4288.53|0
1642085300000|2022-01-13 14:48:20|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|0
1642085330000|2022-01-13 14:48:50|4288.75|4288.75|4289.03|4289.03|4289.03|4289.03|4288.75|4288.75|0
1642085340000|2022-01-13 14:49:00|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|0
1642085350000|2022-01-13 14:49:10|4289.69|4289.69|4289.38|4289.38|4290|4290|4289.38|4289.38|0
1642085360000|2022-01-13 14:49:20|4289.4|4289.4|4290.29|4290.29|4290.29|4290.29|4289.35|4289.35|0
1642085370000|2022-01-13 14:49:30|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|0
1642085380000|2022-01-13 14:49:40|4289.45|4289.45|4289.42|4289.42|4289.45|4289.45|4289.42|4289.42|0
1642085390000|2022-01-13 14:49:50|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|0
1642085410000|2022-01-13 14:50:10|4288.82|4288.82|4288.98|4288.98|4289.13|4289.13|4288.82|4288.82|0
1642085420000|2022-01-13 14:50:20|4289.6|4289.6|4289.91|4289.91|4289.91|4289.91|4289.6|4289.6|0
1642085430000|2022-01-13 14:50:30|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|0
1642085450000|2022-01-13 14:50:50|4288.67|4288.67|4288.35|4288.35|4288.67|4288.67|4288.35|4288.35|0
1642085460000|2022-01-13 14:51:00|4288.67|4288.67|4289.29|4289.29|4289.29|4289.29|4288.36|4288.36|0
1642085470000|2022-01-13 14:51:10|4289.38|4289.38|4288.9|4288.9|4289.48|4289.48|4288.85|4288.85|0
1642085500000|2022-01-13 14:51:40|4288.75|4288.75|4289.06|4289.06|4289.06|4289.06|4288.75|4288.75|0
1642085510000|2022-01-13 14:51:50|4288.75|4288.75|4287.82|4287.82|4288.75|4288.75|4287.82|4287.82|0
1642085520000|2022-01-13 14:52:00|4288.13|4288.13|4288.26|4288.26|4288.57|4288.57|4288.13|4288.13|0
1642085530000|2022-01-13 14:52:10|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|0
1642085550000|2022-01-13 14:52:30|4288.42|4288.42|4288.42|4288.42|4288.42|4288.42|4288.42|4288.42|0
1642085560000|2022-01-13 14:52:40|4288.11|4288.11|4287.92|4287.92|4288.11|4288.11|4287.92|4287.92|0
1642085570000|2022-01-13 14:52:50|4287.95|4287.95|4287.79|4287.79|4287.95|4287.95|4287.79|4287.79|0
1642085580000|2022-01-13 14:53:00|4287.7|4287.7|4287.64|4287.64|4287.7|4287.7|4287.64|4287.64|0
1642085600000|2022-01-13 14:53:20|4287.52|4287.52|4287.86|4287.86|4287.86|4287.86|4287.52|4287.52|0
1642085620000|2022-01-13 14:53:40|4287.97|4287.97|4287.32|4287.32|4288.13|4288.13|4286.89|4286.89|0
1642085630000|2022-01-13 14:53:50|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|0
1642085640000|2022-01-13 14:54:00|4286.99|4286.99|4288.23|4288.23|4288.23|4288.23|4286.99|4286.99|0
1642085660000|2022-01-13 14:54:20|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|0
1642085670000|2022-01-13 14:54:30|4288.23|4288.23|4288.54|4288.54|4288.54|4288.54|4288.23|4288.23|0
1642085680000|2022-01-13 14:54:40|4288.42|4288.42|4289.07|4289.07|4289.38|4289.38|4288.42|4288.42|0
1642085690000|2022-01-13 14:54:50|4289.13|4289.13|4288.5|4288.5|4289.13|4289.13|4288.5|4288.5|0
1642085700000|2022-01-13 14:55:00|4288.19|4288.19|4288.5|4288.5|4288.56|4288.56|4288.19|4288.19|0
1642085710000|2022-01-13 14:55:10|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|0
1642085740000|2022-01-13 14:55:40|4287.94|4287.94|4287.65|4287.65|4287.94|4287.94|4287.65|4287.65|0
1642085750000|2022-01-13 14:55:50|4287.56|4287.56|4287.75|4287.75|4287.75|4287.75|4287.56|4287.56|0
1642085770000|2022-01-13 14:56:10|4287.77|4287.77|4287.82|4287.82|4287.82|4287.82|4287.48|4287.48|0
1642085780000|2022-01-13 14:56:20|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|0
1642085790000|2022-01-13 14:56:30|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|0
1642085800000|2022-01-13 14:56:40|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|0
1642085820000|2022-01-13 14:57:00|4287.15|4287.15|4287.77|4287.77|4287.77|4287.77|4287.15|4287.15|0
1642085830000|2022-01-13 14:57:10|4287.81|4287.81|4287.86|4287.86|4287.86|4287.86|4287.81|4287.81|0
1642085840000|2022-01-13 14:57:20|4287.7|4287.7|4287.58|4287.58|4287.7|4287.7|4287.58|4287.58|0
1642085850000|2022-01-13 14:57:30|4287.52|4287.52|4287.46|4287.46|4287.52|4287.52|4287.46|4287.46|0
1642085860000|2022-01-13 14:57:40|4287.52|4287.52|4287.51|4287.51|4287.52|4287.52|4287.46|4287.46|0
1642085870000|2022-01-13 14:57:50|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|0
1642085880000|2022-01-13 14:58:00|4286.2|4286.2|4287.07|4287.07|4287.07|4287.07|4286.2|4286.2|0
1642085890000|2022-01-13 14:58:10|4287.38|4287.38|4286.76|4286.76|4287.38|4287.38|4286.76|4286.76|0
1642085920000|2022-01-13 14:58:40|4286.72|4286.72|4287.72|4287.72|4287.81|4287.81|4286.72|4286.72|0
1642085930000|2022-01-13 14:58:50|4287.41|4287.41|4287.5|4287.5|4287.5|4287.5|4287.41|4287.41|0
1642085940000|2022-01-13 14:59:00|4287.34|4287.34|4286.94|4286.94|4287.59|4287.59|4286.94|4286.94|0
1642085950000|2022-01-13 14:59:10|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|0
1642085960000|2022-01-13 14:59:20|4286.93|4286.93|4286.93|4286.93|4286.93|4286.93|4286.93|4286.93|0
1642085970000|2022-01-13 14:59:30|4287.08|4287.08|4287.24|4287.24|4287.24|4287.24|4287.08|4287.08|0
1642085980000|2022-01-13 14:59:40|4286.62|4286.62|4287.24|4287.24|4287.24|4287.24|4286.62|4286.62|0
1642085990000|2022-01-13 14:59:50|4286.93|4286.93|4287.67|4287.67|4287.67|4287.67|4286.93|4286.93|0
1642086000000|2022-01-13 15:00:00|4287.76|4287.76|4287.65|4287.65|4287.76|4287.76|4287.3|4287.3|0
1642086020000|2022-01-13 15:00:20|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|0
1642086030000|2022-01-13 15:00:30|4288.18|4288.18|4287.98|4287.98|4288.18|4288.18|4287.98|4287.98|0
1642086040000|2022-01-13 15:00:40|4287.88|4287.88|4287.01|4287.01|4287.88|4287.88|4287.01|4287.01|0
1642086050000|2022-01-13 15:00:50|4286.86|4286.86|4286.71|4286.71|4286.86|4286.86|4286.71|4286.71|0
1642086060000|2022-01-13 15:01:00|4286.52|4286.52|4286.52|4286.52|4286.52|4286.52|4286.52|4286.52|0
1642086070000|2022-01-13 15:01:10|4286.67|4286.67|4286.49|4286.49|4286.98|4286.98|4286.49|4286.49|0
1642086080000|2022-01-13 15:01:20|4286.4|4286.4|4286.79|4286.79|4286.79|4286.79|4286.17|4286.17|0
1642086090000|2022-01-13 15:01:30|4286.6|4286.6|4286.66|4286.66|4286.66|4286.66|4286.6|4286.6|0
1642086100000|2022-01-13 15:01:40|4286.6|4286.6|4286.79|4286.79|4286.79|4286.79|4286.6|4286.6|0
1642086110000|2022-01-13 15:01:50|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|0
1642086120000|2022-01-13 15:02:00|4286.57|4286.57|4286.54|4286.54|4286.85|4286.85|4286.54|4286.54|0
1642086130000|2022-01-13 15:02:10|4285.92|4285.92|4286.23|4286.23|4286.23|4286.23|4285.92|4285.92|0
1642086140000|2022-01-13 15:02:20|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|0
1642086150000|2022-01-13 15:02:30|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|0
1642086160000|2022-01-13 15:02:40|4286.29|4286.29|4286.25|4286.25|4286.38|4286.38|4286.25|4286.25|0
1642086170000|2022-01-13 15:02:50|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|0
1642086180000|2022-01-13 15:03:00|4285.92|4285.92|4286.09|4286.09|4286.09|4286.09|4285.92|4285.92|0
1642086190000|2022-01-13 15:03:10|4286.05|4286.05|4285.96|4285.96|4286.27|4286.27|4285.96|4285.96|0
1642086200000|2022-01-13 15:03:20|4285.9|4285.9|4285.9|4285.9|4285.9|4285.9|4285.9|4285.9|0
1642086210000|2022-01-13 15:03:30|4285.78|4285.78|4286.41|4286.41|4286.72|4286.72|4285.78|4285.78|0
1642086220000|2022-01-13 15:03:40|4286.56|4286.56|4286.41|4286.41|4286.56|4286.56|4286.41|4286.41|0
1642086230000|2022-01-13 15:03:50|4286.29|4286.29|4286.14|4286.14|4286.29|4286.29|4286.14|4286.14|0
1642086240000|2022-01-13 15:04:00|4286.08|4286.08|4285.24|4285.24|4286.08|4286.08|4285.14|4285.14|0
1642086250000|2022-01-13 15:04:10|4285.33|4285.33|4285.64|4285.64|4285.95|4285.95|4285.33|4285.33|0
1642086260000|2022-01-13 15:04:20|4285.55|4285.55|4285.87|4285.87|4285.92|4285.92|4285.55|4285.55|0
1642086270000|2022-01-13 15:04:30|4285.56|4285.56|4285.28|4285.28|4285.65|4285.65|4285.28|4285.28|0
1642086280000|2022-01-13 15:04:40|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|0
1642086290000|2022-01-13 15:04:50|4284.75|4284.75|4284.44|4284.44|4284.75|4284.75|4284.44|4284.44|0
1642086310000|2022-01-13 15:05:10|4284.32|4284.32|4284.32|4284.32|4284.42|4284.42|4284.32|4284.32|0
1642086320000|2022-01-13 15:05:20|4284.63|4284.63|4285.18|4285.18|4285.18|4285.18|4284.32|4284.32|0
1642086330000|2022-01-13 15:05:30|4284.56|4284.56|4284.56|4284.56|4284.56|4284.56|4284.56|4284.56|0
1642086340000|2022-01-13 15:05:40|4284.46|4284.46|4284.68|4284.68|4284.77|4284.77|4284.46|4284.46|0
1642086350000|2022-01-13 15:05:50|4284.37|4284.37|4285.38|4285.38|4285.38|4285.38|4284.37|4284.37|0
1642086360000|2022-01-13 15:06:00|4284.76|4284.76|4285.09|4285.09|4285.09|4285.09|4284.76|4284.76|0
1642086370000|2022-01-13 15:06:10|4284.47|4284.47|4284.94|4284.94|4285.09|4285.09|4284.47|4284.47|0
1642086380000|2022-01-13 15:06:20|4285.02|4285.02|4285.27|4285.27|4285.33|4285.33|4285.02|4285.02|0
1642086390000|2022-01-13 15:06:30|4285.45|4285.45|4285.45|4285.45|4285.45|4285.45|4285.14|4285.14|0
1642086400000|2022-01-13 15:06:40|4285.51|4285.51|4285.53|4285.53|4285.67|4285.67|4285.51|4285.51|0
1642086420000|2022-01-13 15:07:00|4284.91|4284.91|4283.98|4283.98|4284.91|4284.91|4283.66|4283.66|0
1642086430000|2022-01-13 15:07:10|4284.05|4284.05|4284.01|4284.01|4284.05|4284.05|4284.01|4284.01|0
1642086440000|2022-01-13 15:07:20|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|0
1642086450000|2022-01-13 15:07:30|4283.74|4283.74|4283.65|4283.65|4283.74|4283.74|4283.65|4283.65|0
1642086460000|2022-01-13 15:07:40|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|0
1642086470000|2022-01-13 15:07:50|4283.65|4283.65|4283.62|4283.62|4283.65|4283.65|4283.62|4283.62|0
1642086480000|2022-01-13 15:08:00|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|0
1642086490000|2022-01-13 15:08:10|4284.03|4284.03|4283.72|4283.72|4284.03|4284.03|4283.72|4283.72|0
1642086500000|2022-01-13 15:08:20|4283.84|4283.84|4284.1|4284.1|4284.1|4284.1|4283.84|4283.84|0
1642086510000|2022-01-13 15:08:30|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|0
1642086520000|2022-01-13 15:08:40|4283.32|4283.32|4282.66|4282.66|4283.32|4283.32|4282.66|4282.66|0
1642086530000|2022-01-13 15:08:50|4282.97|4282.97|4282.36|4282.36|4282.97|4282.97|4282.05|4282.05|0
1642086540000|2022-01-13 15:09:00|4282.67|4282.67|4282.75|4282.75|4282.75|4282.75|4282.67|4282.67|0
1642086560000|2022-01-13 15:09:20|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|0
1642086570000|2022-01-13 15:09:30|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|0
1642086580000|2022-01-13 15:09:40|4282.44|4282.44|4282.52|4282.52|4282.52|4282.52|4282.44|4282.44|0
1642086590000|2022-01-13 15:09:50|4282.43|4282.43|4282.43|4282.43|4282.43|4282.43|4282.43|4282.43|0
1642086600000|2022-01-13 15:10:00|4282.74|4282.74|4282.87|4282.87|4282.87|4282.87|4282.56|4282.56|0
1642086610000|2022-01-13 15:10:10|4282.99|4282.99|4282.91|4282.91|4282.99|4282.99|4282.91|4282.91|0
1642086620000|2022-01-13 15:10:20|4283.53|4283.53|4283.65|4283.65|4283.65|4283.65|4283.53|4283.53|0
1642086630000|2022-01-13 15:10:30|4283.67|4283.67|4283.85|4283.85|4283.85|4283.85|4283.67|4283.67|0
1642086640000|2022-01-13 15:10:40|4283.66|4283.66|4283.66|4283.66|4283.66|4283.66|4283.66|4283.66|0
1642086660000|2022-01-13 15:11:00|4283.49|4283.49|4283.49|4283.49|4283.8|4283.8|4283.49|4283.49|0
1642086670000|2022-01-13 15:11:10|4283.77|4283.77|4283.67|4283.67|4283.77|4283.77|4283.67|4283.67|0
1642086680000|2022-01-13 15:11:20|4283.98|4283.98|4283.98|4283.98|4283.98|4283.98|4283.98|4283.98|0
1642086690000|2022-01-13 15:11:30|4283.89|4283.89|4283.89|4283.89|4283.89|4283.89|4283.89|4283.89|0
1642086700000|2022-01-13 15:11:40|4284.04|4284.04|4284.2|4284.2|4284.2|4284.2|4284.04|4284.04|0
1642086710000|2022-01-13 15:11:50|4284.51|4284.51|4285.19|4285.19|4285.19|4285.19|4284.51|4284.51|0
1642086720000|2022-01-13 15:12:00|4285.5|4285.5|4285.61|4285.61|4285.69|4285.69|4285.5|4285.5|0
1642086730000|2022-01-13 15:12:10|4285.93|4285.93|4286.6|4286.6|4286.6|4286.6|4285.88|4285.88|0
1642086750000|2022-01-13 15:12:30|4286.29|4286.29|4286.91|4286.91|4287.06|4287.06|4286.29|4286.29|0
1642086760000|2022-01-13 15:12:40|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|0
1642086770000|2022-01-13 15:12:50|4286.86|4286.86|4286.3|4286.3|4286.86|4286.86|4286.3|4286.3|0
1642086780000|2022-01-13 15:13:00|4286.42|4286.42|4286.57|4286.57|4286.73|4286.73|4286.42|4286.42|0
1642086790000|2022-01-13 15:13:10|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|0
1642086800000|2022-01-13 15:13:20|4286.18|4286.18|4286.02|4286.02|4286.18|4286.18|4286.02|4286.02|0
1642086810000|2022-01-13 15:13:30|4285.93|4285.93|4286.17|4286.17|4286.17|4286.17|4285.84|4285.84|0
1642086850000|2022-01-13 15:14:10|4286.12|4286.12|4285.67|4285.67|4286.12|4286.12|4285.67|4285.67|0
1642086860000|2022-01-13 15:14:20|4285.65|4285.65|4285.37|4285.37|4285.65|4285.65|4285.37|4285.37|0
1642086870000|2022-01-13 15:14:30|4285.46|4285.46|4285.55|4285.55|4285.55|4285.55|4285.46|4285.46|0
1642086880000|2022-01-13 15:14:40|4285.65|4285.65|4286.03|4286.03|4286.05|4286.05|4285.65|4285.65|0
1642086900000|2022-01-13 15:15:00|4285.94|4285.94|4285.95|4285.95|4286.25|4286.25|4285.94|4285.94|0
1642086910000|2022-01-13 15:15:10|4286.14|4286.14|4286.23|4286.23|4286.23|4286.23|4286.14|4286.14|0
1642086930000|2022-01-13 15:15:30|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|0
1642086940000|2022-01-13 15:15:40|4286.23|4286.23|4286.32|4286.32|4286.32|4286.32|4286.14|4286.14|0
1642086950000|2022-01-13 15:15:50|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|0
1642086970000|2022-01-13 15:16:10|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|0
1642087000000|2022-01-13 15:16:40|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|0
1642087010000|2022-01-13 15:16:50|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|0
1642087020000|2022-01-13 15:17:00|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|0
1642087030000|2022-01-13 15:17:10|4285.47|4285.47|4285.78|4285.78|4285.78|4285.78|4285.47|4285.47|0
1642087050000|2022-01-13 15:17:30|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|0
1642087070000|2022-01-13 15:17:50|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|0
1642087080000|2022-01-13 15:18:00|4285.31|4285.31|4285.63|4285.63|4285.78|4285.78|4285.31|4285.31|0
1642087090000|2022-01-13 15:18:10|4285.87|4285.87|4287.39|4287.39|4287.39|4287.39|4285.87|4285.87|0
1642087100000|2022-01-13 15:18:20|4288.01|4288.01|4288.11|4288.11|4288.11|4288.11|4287.7|4287.7|0
1642087110000|2022-01-13 15:18:30|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|0
1642087120000|2022-01-13 15:18:40|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|0
1642087130000|2022-01-13 15:18:50|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|0
1642087140000|2022-01-13 15:19:00|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|0
1642087150000|2022-01-13 15:19:10|4287.76|4287.76|4287.37|4287.37|4287.76|4287.76|4287.21|4287.21|0
1642087160000|2022-01-13 15:19:20|4287.52|4287.52|4286.78|4286.78|4287.52|4287.52|4286.78|4286.78|0
1642087170000|2022-01-13 15:19:30|4286.68|4286.68|4286.55|4286.55|4286.68|4286.68|4286.37|4286.37|0
1642087180000|2022-01-13 15:19:40|4286.59|4286.59|4287.06|4287.06|4287.06|4287.06|4286.59|4286.59|0
1642087190000|2022-01-13 15:19:50|4286.75|4286.75|4286.66|4286.66|4286.75|4286.75|4286.66|4286.66|0
1642087200000|2022-01-13 15:20:00|4286.72|4286.72|4286.87|4286.87|4286.88|4286.88|4286.57|4286.57|0
1642087210000|2022-01-13 15:20:10|4286.99|4286.99|4288.15|4288.15|4288.15|4288.15|4286.99|4286.99|0
1642087220000|2022-01-13 15:20:20|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|0
1642087230000|2022-01-13 15:20:30|4287.9|4287.9|4288.02|4288.02|4288.11|4288.11|4287.9|4287.9|0
1642087240000|2022-01-13 15:20:40|4287.93|4287.93|4287.84|4287.84|4287.93|4287.93|4287.84|4287.84|0
1642087250000|2022-01-13 15:20:50|4287.74|4287.74|4287.51|4287.51|4287.74|4287.74|4287.09|4287.09|0
1642087260000|2022-01-13 15:21:00|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|0
1642087270000|2022-01-13 15:21:10|4287.67|4287.67|4285.84|4285.84|4287.67|4287.67|4285.69|4285.69|0
1642087280000|2022-01-13 15:21:20|4285.8|4285.8|4286.26|4286.26|4286.42|4286.42|4285.8|4285.8|0
1642087300000|2022-01-13 15:21:40|4285.95|4285.95|4285.95|4285.95|4285.95|4285.95|4285.95|4285.95|0
1642087310000|2022-01-13 15:21:50|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|0
1642087320000|2022-01-13 15:22:00|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|0
1642087330000|2022-01-13 15:22:10|4286.04|4286.04|4286.19|4286.19|4286.19|4286.19|4286.04|4286.04|0
1642087340000|2022-01-13 15:22:20|4286.23|4286.23|4286.54|4286.54|4286.54|4286.54|4286.23|4286.23|0
1642087350000|2022-01-13 15:22:30|4286.73|4286.73|4286.57|4286.57|4286.73|4286.73|4286.57|4286.57|0
1642087360000|2022-01-13 15:22:40|4286.88|4286.88|4286.98|4286.98|4286.98|4286.98|4286.88|4286.88|0
1642087370000|2022-01-13 15:22:50|4286.93|4286.93|4287.02|4287.02|4287.02|4287.02|4286.93|4286.93|0
1642087380000|2022-01-13 15:23:00|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|4287.02|4287.02|0
1642087390000|2022-01-13 15:23:10|4287.06|4287.06|4287.5|4287.5|4287.62|4287.62|4287.06|4287.06|0
1642087400000|2022-01-13 15:23:20|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|0
1642087420000|2022-01-13 15:23:40|4288.37|4288.37|4288.06|4288.06|4288.68|4288.68|4288.06|4288.06|0
1642087430000|2022-01-13 15:23:50|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|0
1642087440000|2022-01-13 15:24:00|4287.94|4287.94|4288.56|4288.56|4288.56|4288.56|4287.94|4287.94|0
1642087450000|2022-01-13 15:24:10|4288.59|4288.59|4288.9|4288.9|4288.9|4288.9|4288.59|4288.59|0
1642087460000|2022-01-13 15:24:20|4288.94|4288.94|4289.3|4289.3|4289.3|4289.3|4288.92|4288.92|0
1642087480000|2022-01-13 15:24:40|4288.98|4288.98|4289.35|4289.35|4289.35|4289.35|4288.98|4288.98|0
1642087490000|2022-01-13 15:24:50|4289.04|4289.04|4289.35|4289.35|4289.35|4289.35|4289.04|4289.04|0
1642087500000|2022-01-13 15:25:00|4289.53|4289.53|4289.38|4289.38|4289.53|4289.53|4289.38|4289.38|0
1642087510000|2022-01-13 15:25:10|4289.69|4289.69|4289.16|4289.16|4289.69|4289.69|4288.76|4288.76|0
1642087520000|2022-01-13 15:25:20|4289.62|4289.62|4288.78|4288.78|4289.62|4289.62|4288.78|4288.78|0
1642087540000|2022-01-13 15:25:40|4288.94|4288.94|4288.9|4288.9|4288.94|4288.94|4288.9|4288.9|0
1642087550000|2022-01-13 15:25:50|4288.58|4288.58|4288.71|4288.71|4288.8|4288.8|4288.49|4288.49|0
1642087560000|2022-01-13 15:26:00|4288.56|4288.56|4289.2|4289.2|4289.2|4289.2|4288.56|4288.56|0
1642087570000|2022-01-13 15:26:10|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|0
1642087580000|2022-01-13 15:26:20|4289.27|4289.27|4288.43|4288.43|4289.27|4289.27|4288.43|4288.43|0
1642087590000|2022-01-13 15:26:30|4288.34|4288.34|4288.18|4288.18|4288.34|4288.34|4288.18|4288.18|0
1642087600000|2022-01-13 15:26:40|4288.24|4288.24|4288.4|4288.4|4288.4|4288.4|4288.24|4288.24|0
1642087610000|2022-01-13 15:26:50|4288.55|4288.55|4288.46|4288.46|4288.55|4288.55|4288.46|4288.46|0
1642087620000|2022-01-13 15:27:00|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|0
1642087630000|2022-01-13 15:27:10|4288.58|4288.58|4289.36|4289.36|4289.36|4289.36|4288.58|4288.58|0
1642087640000|2022-01-13 15:27:20|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|0
1642087650000|2022-01-13 15:27:30|4289.2|4289.2|4289.38|4289.38|4289.44|4289.44|4289.2|4289.2|0
1642087660000|2022-01-13 15:27:40|4288.85|4288.85|4288.67|4288.67|4288.85|4288.85|4288.67|4288.67|0
1642087670000|2022-01-13 15:27:50|4288.57|4288.57|4288.53|4288.53|4288.57|4288.57|4288.53|4288.53|0
1642087680000|2022-01-13 15:28:00|4288.22|4288.22|4288.22|4288.22|4288.53|4288.53|4288.22|4288.22|0
1642087690000|2022-01-13 15:28:10|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|0
1642087700000|2022-01-13 15:28:20|4287.59|4287.59|4287.81|4287.81|4287.81|4287.81|4287.5|4287.5|0
1642087710000|2022-01-13 15:28:30|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|0
1642087720000|2022-01-13 15:28:40|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|0
1642087730000|2022-01-13 15:28:50|4288.12|4288.12|4288.33|4288.33|4288.33|4288.33|4288.12|4288.12|0
1642087740000|2022-01-13 15:29:00|4288.02|4288.02|4288.33|4288.33|4288.33|4288.33|4288.02|4288.02|0
1642087750000|2022-01-13 15:29:10|4288.64|4288.64|4288.8|4288.8|4288.8|4288.8|4288.59|4288.59|0
1642087760000|2022-01-13 15:29:20|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|0
1642087770000|2022-01-13 15:29:30|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|0
1642087780000|2022-01-13 15:29:40|4288.08|4288.08|4288.35|4288.35|4288.35|4288.35|4288.08|4288.08|0
1642087800000|2022-01-13 15:30:00|4288.04|4288.04|4288.67|4288.67|4288.67|4288.67|4288.04|4288.04|0
1642087810000|2022-01-13 15:30:10|4288.78|4288.78|4289.41|4289.41|4289.41|4289.41|4288.78|4288.78|0
1642087820000|2022-01-13 15:30:20|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|0
1642087830000|2022-01-13 15:30:30|4289.81|4289.81|4291.3|4291.3|4291.3|4291.3|4289.81|4289.81|0
1642087840000|2022-01-13 15:30:40|4291.61|4291.61|4291.77|4291.77|4291.92|4291.92|4291.61|4291.61|0
1642087850000|2022-01-13 15:30:50|4291.92|4291.92|4291.92|4291.92|4291.92|4291.92|4291.92|4291.92|0
1642087860000|2022-01-13 15:31:00|4291.61|4291.61|4291.92|4291.92|4291.92|4291.92|4291.61|4291.61|0
1642087870000|2022-01-13 15:31:10|4292.23|4292.23|4292.19|4292.19|4292.23|4292.23|4292.19|4292.19|0
1642087880000|2022-01-13 15:31:20|4292.5|4292.5|4292.53|4292.53|4292.84|4292.84|4292.29|4292.29|0
1642087890000|2022-01-13 15:31:30|4292.69|4292.69|4292.65|4292.65|4292.69|4292.69|4292.65|4292.65|0
1642087900000|2022-01-13 15:31:40|4292.96|4292.96|4292.49|4292.49|4292.96|4292.96|4292.49|4292.49|0
1642087910000|2022-01-13 15:31:50|4292.44|4292.44|4291.82|4291.82|4292.44|4292.44|4291.82|4291.82|0
1642087920000|2022-01-13 15:32:00|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|0
1642087930000|2022-01-13 15:32:10|4291.58|4291.58|4292.97|4292.97|4292.97|4292.97|4291.58|4291.58|0
1642087940000|2022-01-13 15:32:20|4293.03|4293.03|4293.34|4293.34|4293.34|4293.34|4293.03|4293.03|0
1642087950000|2022-01-13 15:32:30|4293.03|4293.03|4292.26|4292.26|4293.03|4293.03|4292.26|4292.26|0
1642087960000|2022-01-13 15:32:40|4292.17|4292.17|4292.63|4292.63|4292.63|4292.63|4292.17|4292.17|0
1642087970000|2022-01-13 15:32:50|4292.73|4292.73|4292.63|4292.63|4292.73|4292.73|4292.63|4292.63|0
1642087980000|2022-01-13 15:33:00|4292.61|4292.61|4293.75|4293.75|4293.75|4293.75|4292.54|4292.54|0
1642087990000|2022-01-13 15:33:10|4294.06|4294.06|4294.21|4294.21|4294.21|4294.21|4294.06|4294.06|0
1642088000000|2022-01-13 15:33:20|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|0
1642088010000|2022-01-13 15:33:30|4294.68|4294.68|4294.09|4294.09|4294.68|4294.68|4294.09|4294.09|0
1642088020000|2022-01-13 15:33:40|4294.07|4294.07|4294.69|4294.69|4294.69|4294.69|4293.97|4293.97|0
1642088030000|2022-01-13 15:33:50|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|0
1642088040000|2022-01-13 15:34:00|4293.76|4293.76|4293.67|4293.67|4293.76|4293.76|4293.6|4293.6|0
1642088050000|2022-01-13 15:34:10|4293.36|4293.36|4293.46|4293.46|4293.46|4293.46|4293.36|4293.36|0
1642088060000|2022-01-13 15:34:20|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|0
1642088070000|2022-01-13 15:34:30|4292.65|4292.65|4293.64|4293.64|4293.99|4293.99|4292.65|4292.65|0
1642088080000|2022-01-13 15:34:40|4293.62|4293.62|4293.26|4293.26|4293.62|4293.62|4293.26|4293.26|0
1642088100000|2022-01-13 15:35:00|4293.35|4293.35|4293.88|4293.88|4293.88|4293.88|4293.26|4293.26|0
1642088110000|2022-01-13 15:35:10|4294.04|4294.04|4293.41|4293.41|4294.04|4294.04|4293.41|4293.41|0
1642088120000|2022-01-13 15:35:20|4293.3|4293.3|4293.3|4293.3|4293.3|4293.3|4293.3|4293.3|0
1642088130000|2022-01-13 15:35:30|4292.99|4292.99|4293.25|4293.25|4293.25|4293.25|4292.94|4292.94|0
1642088140000|2022-01-13 15:35:40|4292.94|4292.94|4292.83|4292.83|4292.94|4292.94|4292.83|4292.83|0
1642088150000|2022-01-13 15:35:50|4292.52|4292.52|4291.88|4291.88|4292.52|4292.52|4291.88|4291.88|0
1642088160000|2022-01-13 15:36:00|4291.97|4291.97|4292|4292|4292|4292|4291.82|4291.82|0
1642088170000|2022-01-13 15:36:10|4292.31|4292.31|4292.78|4292.78|4292.93|4292.93|4292.31|4292.31|0
1642088180000|2022-01-13 15:36:20|4292.47|4292.47|4293.4|4293.4|4293.4|4293.4|4292.47|4292.47|0
1642088190000|2022-01-13 15:36:30|4293.09|4293.09|4293.4|4293.4|4293.55|4293.55|4293.09|4293.09|0
1642088200000|2022-01-13 15:36:40|4293.49|4293.49|4292.38|4292.38|4293.49|4293.49|4292.38|4292.38|0
1642088210000|2022-01-13 15:36:50|4292.4|4292.4|4292.38|4292.38|4292.4|4292.4|4292.38|4292.38|0
1642088220000|2022-01-13 15:37:00|4292.69|4292.69|4292.17|4292.17|4293|4293|4292.17|4292.17|0
1642088240000|2022-01-13 15:37:20|4292.27|4292.27|4291.98|4291.98|4292.46|4292.46|4291.98|4291.98|0
1642088250000|2022-01-13 15:37:30|4292.29|4292.29|4292.88|4292.88|4292.91|4292.91|4292.29|4292.29|0
1642088260000|2022-01-13 15:37:40|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|0
1642088290000|2022-01-13 15:38:10|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|0
1642088310000|2022-01-13 15:38:30|4292.98|4292.98|4292.79|4292.79|4292.98|4292.98|4292.79|4292.79|0
1642088330000|2022-01-13 15:38:50|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|0
1642088340000|2022-01-13 15:39:00|4292.73|4292.73|4292.7|4292.7|4292.73|4292.73|4292.7|4292.7|0
1642088350000|2022-01-13 15:39:10|4292.61|4292.61|4293.01|4293.01|4293.01|4293.01|4292.3|4292.3|0
1642088360000|2022-01-13 15:39:20|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|0
1642088370000|2022-01-13 15:39:30|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|0
1642088380000|2022-01-13 15:39:40|4293.89|4293.89|4293.58|4293.58|4293.89|4293.89|4293.58|4293.58|0
1642088390000|2022-01-13 15:39:50|4293.89|4293.89|4294.04|4294.04|4294.04|4294.04|4293.89|4293.89|0
1642088400000|2022-01-13 15:40:00|4293.99|4293.99|4294.52|4294.52|4294.52|4294.52|4293.99|4293.99|0
1642088410000|2022-01-13 15:40:10|4294.62|4294.62|4294.93|4294.93|4295.08|4295.08|4294.62|4294.62|0
1642088420000|2022-01-13 15:40:20|4294.62|4294.62|4294.68|4294.68|4294.68|4294.68|4294.62|4294.62|0
1642088430000|2022-01-13 15:40:30|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|0
1642088450000|2022-01-13 15:40:50|4295.77|4295.77|4295.53|4295.53|4295.84|4295.84|4295.53|4295.53|0
1642088460000|2022-01-13 15:41:00|4295.48|4295.48|4295.17|4295.17|4295.48|4295.48|4295.17|4295.17|0
1642088470000|2022-01-13 15:41:10|4295.01|4295.01|4293.99|4293.99|4295.01|4295.01|4293.77|4293.77|0
1642088480000|2022-01-13 15:41:20|4293.93|4293.93|4293.25|4293.25|4293.93|4293.93|4293.25|4293.25|0
1642088490000|2022-01-13 15:41:30|4292.94|4292.94|4293.03|4293.03|4293.03|4293.03|4292.94|4292.94|0
1642088500000|2022-01-13 15:41:40|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.79|4292.79|0
1642088510000|2022-01-13 15:41:50|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|0
1642088520000|2022-01-13 15:42:00|4292.53|4292.53|4292.84|4292.84|4292.84|4292.84|4292.53|4292.53|0
1642088530000|2022-01-13 15:42:10|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|0
1642088540000|2022-01-13 15:42:20|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|0
1642088580000|2022-01-13 15:43:00|4291.95|4291.95|4292.26|4292.26|4292.26|4292.26|4291.95|4291.95|0
1642088590000|2022-01-13 15:43:10|4292.91|4292.91|4292.39|4292.39|4292.91|4292.91|4292.39|4292.39|0
1642088610000|2022-01-13 15:43:30|4292.45|4292.45|4292.27|4292.27|4292.45|4292.45|4292.27|4292.27|0
1642088620000|2022-01-13 15:43:40|4292.17|4292.17|4291.86|4291.86|4292.17|4292.17|4291.86|4291.86|0
1642088630000|2022-01-13 15:43:50|4292.17|4292.17|4291.55|4291.55|4292.17|4292.17|4291.55|4291.55|0
1642088640000|2022-01-13 15:44:00|4291.71|4291.71|4292.85|4292.85|4292.85|4292.85|4291.71|4291.71|0
1642088650000|2022-01-13 15:44:10|4293.16|4293.16|4292.81|4292.81|4293.16|4293.16|4292.76|4292.76|0
1642088660000|2022-01-13 15:44:20|4292.78|4292.78|4293.09|4293.09|4293.09|4293.09|4292.78|4292.78|0
1642088670000|2022-01-13 15:44:30|4292.69|4292.69|4293|4293|4293.31|4293.31|4292.69|4292.69|0
1642088680000|2022-01-13 15:44:40|4292.72|4292.72|4293.1|4293.1|4293.1|4293.1|4292.32|4292.32|0
1642088690000|2022-01-13 15:44:50|4292.79|4292.79|4292.1|4292.1|4292.79|4292.79|4292.1|4292.1|0
1642088710000|2022-01-13 15:45:10|4291.79|4291.79|4292.1|4292.1|4292.1|4292.1|4291.79|4291.79|0
1642088720000|2022-01-13 15:45:20|4292.42|4292.42|4292.6|4292.6|4292.6|4292.6|4292.42|4292.42|0
1642088730000|2022-01-13 15:45:30|4292.82|4292.82|4292.9|4292.9|4292.9|4292.9|4292.82|4292.82|0
1642088740000|2022-01-13 15:45:40|4292.81|4292.81|4292.86|4292.86|4292.86|4292.86|4292.77|4292.77|0
1642088750000|2022-01-13 15:45:50|4292.95|4292.95|4293.36|4293.36|4293.36|4293.36|4292.95|4292.95|0
1642088760000|2022-01-13 15:46:00|4293.45|4293.45|4293.45|4293.45|4293.48|4293.48|4293.45|4293.45|0
1642088770000|2022-01-13 15:46:10|4293.54|4293.54|4293.43|4293.43|4293.54|4293.54|4293.39|4293.39|0
1642088780000|2022-01-13 15:46:20|4292.81|4292.81|4292.86|4292.86|4292.86|4292.86|4292.81|4292.81|0
1642088790000|2022-01-13 15:46:30|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|0
1642088820000|2022-01-13 15:47:00|4292.83|4292.83|4293.11|4293.11|4293.11|4293.11|4292.83|4292.83|0
1642088850000|2022-01-13 15:47:30|4293.2|4293.2|4293.35|4293.35|4293.35|4293.35|4293.11|4293.11|0
1642088860000|2022-01-13 15:47:40|4293.26|4293.26|4292.64|4292.64|4293.26|4293.26|4292.64|4292.64|0
1642088870000|2022-01-13 15:47:50|4292.48|4292.48|4292.17|4292.17|4292.48|4292.48|4292.17|4292.17|0
1642088880000|2022-01-13 15:48:00|4291.99|4291.99|4292.11|4292.11|4292.11|4292.11|4291.8|4291.8|0
1642088890000|2022-01-13 15:48:10|4292.42|4292.42|4292.52|4292.52|4292.52|4292.52|4292.42|4292.42|0
1642088910000|2022-01-13 15:48:30|4292.39|4292.39|4291.4|4291.4|4292.39|4292.39|4291.4|4291.4|0
1642088920000|2022-01-13 15:48:40|4291.49|4291.49|4291.49|4291.49|4291.49|4291.49|4291.49|4291.49|0
1642088930000|2022-01-13 15:48:50|4291.8|4291.8|4291.8|4291.8|4291.83|4291.83|4291.8|4291.8|0
1642088940000|2022-01-13 15:49:00|4291.76|4291.76|4292.08|4292.08|4292.08|4292.08|4291.67|4291.67|0
1642088950000|2022-01-13 15:49:10|4292.17|4292.17|4292.79|4292.79|4292.79|4292.79|4292.17|4292.17|0
1642088970000|2022-01-13 15:49:30|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|0
1642088980000|2022-01-13 15:49:40|4292.67|4292.67|4292.88|4292.88|4292.88|4292.88|4292.67|4292.67|0
1642089000000|2022-01-13 15:50:00|4293.19|4293.19|4293.35|4293.35|4293.5|4293.5|4292.88|4292.88|0
1642089010000|2022-01-13 15:50:10|4293.26|4293.26|4293.26|4293.26|4293.3|4293.3|4293.26|4293.26|0
1642089020000|2022-01-13 15:50:20|4292.64|4292.64|4292.33|4292.33|4292.64|4292.64|4292.33|4292.33|0
1642089040000|2022-01-13 15:50:40|4292.48|4292.48|4292.36|4292.36|4292.54|4292.54|4292.36|4292.36|0
1642089060000|2022-01-13 15:51:00|4291.86|4291.86|4292.17|4292.17|4292.17|4292.17|4291.86|4291.86|0
1642089070000|2022-01-13 15:51:10|4292.48|4292.48|4292.64|4292.64|4292.64|4292.64|4292.48|4292.48|0
1642089090000|2022-01-13 15:51:30|4292.45|4292.45|4292.36|4292.36|4292.45|4292.45|4292.26|4292.26|0
1642089110000|2022-01-13 15:51:50|4292.17|4292.17|4292.14|4292.14|4292.45|4292.45|4292.14|4292.14|0
1642089120000|2022-01-13 15:52:00|4292.16|4292.16|4292.44|4292.44|4292.63|4292.63|4292.16|4292.16|0
1642089150000|2022-01-13 15:52:30|4292.35|4292.35|4291.91|4291.91|4292.35|4292.35|4291.73|4291.73|0
1642089160000|2022-01-13 15:52:40|4291.85|4291.85|4291.98|4291.98|4292.17|4292.17|4291.85|4291.85|0
1642089170000|2022-01-13 15:52:50|4292.13|4292.13|4292.29|4292.29|4292.29|4292.29|4292.13|4292.13|0
1642089180000|2022-01-13 15:53:00|4292.44|4292.44|4292.77|4292.77|4292.77|4292.77|4292.44|4292.44|0
1642089190000|2022-01-13 15:53:10|4292.68|4292.68|4292.28|4292.28|4292.68|4292.68|4292.28|4292.28|0
1642089200000|2022-01-13 15:53:20|4292.19|4292.19|4291.56|4291.56|4292.19|4292.19|4291.56|4291.56|0
1642089220000|2022-01-13 15:53:40|4291.1|4291.1|4291.56|4291.56|4291.56|4291.56|4291.1|4291.1|0
1642089230000|2022-01-13 15:53:50|4291.25|4291.25|4292.19|4292.19|4292.19|4292.19|4291.25|4291.25|0
1642089250000|2022-01-13 15:54:10|4292.37|4292.37|4292.59|4292.59|4292.59|4292.59|4292.28|4292.28|0
1642089260000|2022-01-13 15:54:20|4292.9|4292.9|4292.59|4292.59|4292.9|4292.9|4292.59|4292.59|0
1642089270000|2022-01-13 15:54:30|4292.57|4292.57|4292.52|4292.52|4292.57|4292.57|4292.52|4292.52|0
1642089280000|2022-01-13 15:54:40|4292.84|4292.84|4292.62|4292.62|4292.93|4292.93|4292.62|4292.62|0
1642089290000|2022-01-13 15:54:50|4292.52|4292.52|4292.84|4292.84|4292.84|4292.84|4292.52|4292.52|0
1642089300000|2022-01-13 15:55:00|4293.14|4293.14|4293.45|4293.45|4293.45|4293.45|4293.14|4293.14|0
1642089310000|2022-01-13 15:55:10|4293.61|4293.61|4293.7|4293.7|4293.7|4293.7|4293.61|4293.61|0
1642089320000|2022-01-13 15:55:20|4293.78|4293.78|4294.12|4294.12|4294.12|4294.12|4293.78|4293.78|0
1642089330000|2022-01-13 15:55:30|4294.43|4294.43|4294.74|4294.74|4294.74|4294.74|4294.43|4294.43|0
1642089340000|2022-01-13 15:55:40|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|0
1642089350000|2022-01-13 15:55:50|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|0
1642089360000|2022-01-13 15:56:00|4294.56|4294.56|4295.24|4295.24|4295.4|4295.4|4294.56|4294.56|0
1642089370000|2022-01-13 15:56:10|4294.93|4294.93|4294.93|4294.93|4295.24|4295.24|4294.93|4294.93|0
1642089380000|2022-01-13 15:56:20|4294.62|4294.62|4294.68|4294.68|4295.09|4295.09|4294.62|4294.62|0
1642089390000|2022-01-13 15:56:30|4294.53|4294.53|4294.53|4294.53|4294.53|4294.53|4294.53|4294.53|0
1642089400000|2022-01-13 15:56:40|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|0
1642089420000|2022-01-13 15:57:00|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|0
1642089430000|2022-01-13 15:57:10|4294.98|4294.98|4295.29|4295.29|4295.29|4295.29|4294.98|4294.98|0
1642089440000|2022-01-13 15:57:20|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|0
1642089450000|2022-01-13 15:57:30|4295.29|4295.29|4295.29|4295.29|4295.29|4295.29|4294.98|4294.98|0
1642089460000|2022-01-13 15:57:40|4295.26|4295.26|4295.45|4295.45|4295.45|4295.45|4295.26|4295.26|0
1642089470000|2022-01-13 15:57:50|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|0
1642089480000|2022-01-13 15:58:00|4295.69|4295.69|4295.57|4295.57|4295.69|4295.69|4295.57|4295.57|0
1642089490000|2022-01-13 15:58:10|4295.88|4295.88|4296.66|4296.66|4296.66|4296.66|4295.88|4295.88|0
1642089500000|2022-01-13 15:58:20|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|0
1642089510000|2022-01-13 15:58:30|4297.15|4297.15|4296.76|4296.76|4297.19|4297.19|4296.76|4296.76|0
1642089520000|2022-01-13 15:58:40|4296.64|4296.64|4296.59|4296.59|4296.64|4296.64|4296.59|4296.59|0
1642089530000|2022-01-13 15:58:50|4296.5|4296.5|4295.94|4295.94|4296.66|4296.66|4295.63|4295.63|0
1642089540000|2022-01-13 15:59:00|4296|4296|4295.4|4295.4|4296.06|4296.06|4295.4|4295.4|0
1642089550000|2022-01-13 15:59:10|4295.71|4295.71|4295.86|4295.86|4295.86|4295.86|4295.71|4295.71|0
1642089560000|2022-01-13 15:59:20|4295.71|4295.71|4295.71|4295.71|4295.71|4295.71|4295.71|4295.71|0
1642089570000|2022-01-13 15:59:30|4295.4|4295.4|4295.09|4295.09|4295.4|4295.4|4295.09|4295.09|0
1642089580000|2022-01-13 15:59:40|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|0
1642089590000|2022-01-13 15:59:50|4295.71|4295.71|4295.4|4295.4|4295.71|4295.71|4295.4|4295.4|0
1642089600000|2022-01-13 16:00:00|4295.34|4295.34|4295.07|4295.07|4295.34|4295.34|4295.07|4295.07|0
1642089610000|2022-01-13 16:00:10|4295.38|4295.38|4295.84|4295.84|4295.84|4295.84|4295.38|4295.38|0
1642089620000|2022-01-13 16:00:20|4295.47|4295.47|4295.28|4295.28|4295.9|4295.9|4295.28|4295.28|0
1642089630000|2022-01-13 16:00:30|4295.43|4295.43|4295.31|4295.31|4295.43|4295.43|4295.12|4295.12|0
1642089640000|2022-01-13 16:00:40|4295.39|4295.39|4295.7|4295.7|4295.7|4295.7|4295.39|4295.39|0
1642089650000|2022-01-13 16:00:50|4294.93|4294.93|4293.38|4293.38|4295.08|4295.08|4293.23|4293.23|0
1642089660000|2022-01-13 16:01:00|4292.45|4292.45|4293.65|4293.65|4293.65|4293.65|4292.1|4292.1|0
1642089670000|2022-01-13 16:01:10|4293.34|4293.34|4293.34|4293.34|4293.34|4293.34|4293.03|4293.03|0
1642089680000|2022-01-13 16:01:20|4293.38|4293.38|4294|4294|4294|4294|4293.38|4293.38|0
1642089700000|2022-01-13 16:01:40|4293.96|4293.96|4293.96|4293.96|4293.96|4293.96|4293.96|4293.96|0
1642089710000|2022-01-13 16:01:50|4293.77|4293.77|4293.93|4293.93|4293.93|4293.93|4293.62|4293.62|0
1642089720000|2022-01-13 16:02:00|4294.12|4294.12|4293.27|4293.27|4294.47|4294.47|4293.27|4293.27|0
1642089730000|2022-01-13 16:02:10|4292.96|4292.96|4293.45|4293.45|4293.45|4293.45|4292.8|4292.8|0
1642089740000|2022-01-13 16:02:20|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|0
1642089750000|2022-01-13 16:02:30|4293.56|4293.56|4293.49|4293.49|4293.56|4293.56|4293.49|4293.49|0
1642089760000|2022-01-13 16:02:40|4293.64|4293.64|4293.8|4293.8|4293.8|4293.8|4293.49|4293.49|0
1642089770000|2022-01-13 16:02:50|4293.86|4293.86|4294.17|4294.17|4294.17|4294.17|4293.86|4293.86|0
1642089780000|2022-01-13 16:03:00|4293.86|4293.86|4293.19|4293.19|4293.86|4293.86|4292.88|4292.88|0
1642089790000|2022-01-13 16:03:10|4293.29|4293.29|4294.06|4294.06|4294.06|4294.06|4293.29|4293.29|0
1642089800000|2022-01-13 16:03:20|4294.16|4294.16|4293.63|4293.63|4294.16|4294.16|4293.63|4293.63|0
1642089820000|2022-01-13 16:03:40|4293.82|4293.82|4294.47|4294.47|4294.47|4294.47|4293.82|4293.82|0
1642089830000|2022-01-13 16:03:50|4294.38|4294.38|4294.38|4294.38|4294.38|4294.38|4294.38|4294.38|0
1642089840000|2022-01-13 16:04:00|4294.07|4294.07|4294.29|4294.29|4294.38|4294.38|4294.07|4294.07|0
1642089850000|2022-01-13 16:04:10|4294.19|4294.19|4294.1|4294.1|4294.19|4294.19|4294.1|4294.1|0
1642089860000|2022-01-13 16:04:20|4294.19|4294.19|4295.37|4295.37|4295.37|4295.37|4294.19|4294.19|0
1642089870000|2022-01-13 16:04:30|4295.21|4295.21|4295.52|4295.52|4295.52|4295.52|4295.21|4295.21|0
1642089880000|2022-01-13 16:04:40|4295.21|4295.21|4294.9|4294.9|4295.21|4295.21|4294.9|4294.9|0
1642089890000|2022-01-13 16:04:50|4294.81|4294.81|4294.07|4294.07|4294.9|4294.9|4294.07|4294.07|0
1642089900000|2022-01-13 16:05:00|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|0
1642089910000|2022-01-13 16:05:10|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|0
1642089920000|2022-01-13 16:05:20|4293.75|4293.75|4293.57|4293.57|4293.75|4293.75|4293.57|4293.57|0
1642089930000|2022-01-13 16:05:30|4293.26|4293.26|4293.26|4293.26|4293.26|4293.26|4293.26|4293.26|0
1642089950000|2022-01-13 16:05:50|4293.16|4293.16|4292.85|4292.85|4293.16|4293.16|4292.85|4292.85|0
1642089960000|2022-01-13 16:06:00|4292.95|4292.95|4291.46|4291.46|4292.95|4292.95|4291.46|4291.46|0
1642089970000|2022-01-13 16:06:10|4291.77|4291.77|4291.92|4291.92|4291.92|4291.92|4291.77|4291.77|0
1642089980000|2022-01-13 16:06:20|4291.3|4291.3|4291.61|4291.61|4291.61|4291.61|4291.3|4291.3|0
1642089990000|2022-01-13 16:06:30|4291.8|4291.8|4291.89|4291.89|4291.89|4291.89|4291.8|4291.8|0
1642090000000|2022-01-13 16:06:40|4291.86|4291.86|4291.71|4291.71|4291.86|4291.86|4291.71|4291.71|0
1642090010000|2022-01-13 16:06:50|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|0
1642090020000|2022-01-13 16:07:00|4291.66|4291.66|4291.87|4291.87|4291.97|4291.97|4291.66|4291.66|0
1642090030000|2022-01-13 16:07:10|4291.9|4291.9|4291.87|4291.87|4291.9|4291.9|4291.87|4291.87|0
1642090040000|2022-01-13 16:07:20|4292.5|4292.5|4292.81|4292.81|4292.81|4292.81|4292.5|4292.5|0
1642090050000|2022-01-13 16:07:30|4293.12|4293.12|4293.34|4293.34|4293.43|4293.43|4293.12|4293.12|0
1642090060000|2022-01-13 16:07:40|4292.56|4292.56|4293.12|4293.12|4293.12|4293.12|4292.56|4292.56|0
1642090070000|2022-01-13 16:07:50|4293.03|4293.03|4293.28|4293.28|4293.43|4293.43|4293.03|4293.03|0
1642090080000|2022-01-13 16:08:00|4293.37|4293.37|4293.64|4293.64|4293.64|4293.64|4293.37|4293.37|0
1642090090000|2022-01-13 16:08:10|4293.95|4293.95|4293.64|4293.64|4293.95|4293.95|4293.64|4293.64|0
1642090100000|2022-01-13 16:08:20|4293.21|4293.21|4293.67|4293.67|4293.67|4293.67|4293.21|4293.21|0
1642090110000|2022-01-13 16:08:30|4293.65|4293.65|4293.96|4293.96|4293.96|4293.96|4293.65|4293.65|0
1642090120000|2022-01-13 16:08:40|4293.65|4293.65|4293.46|4293.46|4293.8|4293.8|4293.46|4293.46|0
1642090130000|2022-01-13 16:08:50|4293.37|4293.37|4293.99|4293.99|4293.99|4293.99|4293.06|4293.06|0
1642090140000|2022-01-13 16:09:00|4294.3|4294.3|4293.99|4293.99|4294.61|4294.61|4293.99|4293.99|0
1642090150000|2022-01-13 16:09:10|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|0
1642090160000|2022-01-13 16:09:20|4294.92|4294.92|4294.65|4294.65|4294.92|4294.92|4294.61|4294.61|0
1642090170000|2022-01-13 16:09:30|4294.74|4294.74|4294.74|4294.74|4295.02|4295.02|4294.71|4294.71|0
1642090180000|2022-01-13 16:09:40|4294.78|4294.78|4294.97|4294.97|4295.03|4295.03|4294.78|4294.78|0
1642090190000|2022-01-13 16:09:50|4294.81|4294.81|4294.81|4294.81|4294.81|4294.81|4294.5|4294.5|0
1642090210000|2022-01-13 16:10:10|4294.85|4294.85|4295.16|4295.16|4295.16|4295.16|4294.85|4294.85|0
1642090220000|2022-01-13 16:10:20|4295.14|4295.14|4294.99|4294.99|4295.14|4295.14|4294.99|4294.99|0
1642090230000|2022-01-13 16:10:30|4294.83|4294.83|4295.14|4295.14|4295.14|4295.14|4294.83|4294.83|0
1642090240000|2022-01-13 16:10:40|4294.83|4294.83|4294.37|4294.37|4294.83|4294.83|4294.37|4294.37|0
1642090250000|2022-01-13 16:10:50|4294.27|4294.27|4293.97|4293.97|4294.27|4294.27|4293.97|4293.97|0
1642090260000|2022-01-13 16:11:00|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|0
1642090270000|2022-01-13 16:11:10|4294.09|4294.09|4294.28|4294.28|4294.28|4294.28|4294.09|4294.09|0
1642090280000|2022-01-13 16:11:20|4293.66|4293.66|4293.87|4293.87|4293.93|4293.93|4293.66|4293.66|0
1642090290000|2022-01-13 16:11:30|4293.92|4293.92|4294.05|4294.05|4294.05|4294.05|4293.73|4293.73|0
1642090300000|2022-01-13 16:11:40|4293.99|4293.99|4294.05|4294.05|4294.05|4294.05|4293.99|4293.99|0
1642090310000|2022-01-13 16:11:50|4294.35|4294.35|4294.71|4294.71|4294.71|4294.71|4294.35|4294.35|0
1642090320000|2022-01-13 16:12:00|4295.02|4295.02|4296.48|4296.48|4296.48|4296.48|4294.77|4294.77|0
1642090340000|2022-01-13 16:12:20|4296.17|4296.17|4296.02|4296.02|4296.21|4296.21|4296.02|4296.02|0
1642090350000|2022-01-13 16:12:30|4296.16|4296.16|4296.06|4296.06|4296.16|4296.16|4296.06|4296.06|0
1642090360000|2022-01-13 16:12:40|4296.37|4296.37|4296.22|4296.22|4296.37|4296.37|4295.91|4295.91|0
1642090380000|2022-01-13 16:13:00|4295.94|4295.94|4295.69|4295.69|4295.94|4295.94|4295.69|4295.69|0
1642090390000|2022-01-13 16:13:10|4295.97|4295.97|4295.33|4295.33|4296.01|4296.01|4295.33|4295.33|0
1642090400000|2022-01-13 16:13:20|4295.64|4295.64|4295.75|4295.75|4295.75|4295.75|4295.55|4295.55|0
1642090420000|2022-01-13 16:13:40|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|0
1642090430000|2022-01-13 16:13:50|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|0
1642090440000|2022-01-13 16:14:00|4296.52|4296.52|4296.46|4296.46|4296.61|4296.61|4296.28|4296.28|0
1642090450000|2022-01-13 16:14:10|4296.58|4296.58|4296.74|4296.74|4296.84|4296.84|4296.58|4296.58|0
1642090460000|2022-01-13 16:14:20|4296.43|4296.43|4296.74|4296.74|4296.74|4296.74|4296.43|4296.43|0
1642090470000|2022-01-13 16:14:30|4296.9|4296.9|4297.21|4297.21|4297.21|4297.21|4296.9|4296.9|0
1642090480000|2022-01-13 16:14:40|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|0
1642090490000|2022-01-13 16:14:50|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|0
1642090500000|2022-01-13 16:15:00|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|0
1642090510000|2022-01-13 16:15:10|4298.07|4298.07|4298.55|4298.55|4298.55|4298.55|4297.98|4297.98|0
1642090520000|2022-01-13 16:15:20|4298.86|4298.86|4298.45|4298.45|4298.86|4298.86|4298.45|4298.45|0
1642090530000|2022-01-13 16:15:30|4298.29|4298.29|4298.11|4298.11|4298.29|4298.29|4298.01|4298.01|0
1642090540000|2022-01-13 16:15:40|4298.41|4298.41|4298.41|4298.41|4298.41|4298.41|4298.41|4298.41|0
1642090560000|2022-01-13 16:16:00|4298.47|4298.47|4298.51|4298.51|4298.84|4298.84|4298.47|4298.47|0
1642090570000|2022-01-13 16:16:10|4298.6|4298.6|4298.54|4298.54|4298.6|4298.6|4298.54|4298.54|0
1642090580000|2022-01-13 16:16:20|4298.23|4298.23|4298.28|4298.28|4298.37|4298.37|4298.23|4298.23|0
1642090590000|2022-01-13 16:16:30|4298.18|4298.18|4298.24|4298.24|4298.24|4298.24|4298.18|4298.18|0
1642090600000|2022-01-13 16:16:40|4298.55|4298.55|4298.38|4298.38|4298.78|4298.78|4298.38|4298.38|0
1642090610000|2022-01-13 16:16:50|4298.28|4298.28|4298.88|4298.88|4298.88|4298.88|4298.26|4298.26|0
1642090620000|2022-01-13 16:17:00|4299.19|4299.19|4299.23|4299.23|4299.23|4299.23|4299.19|4299.19|0
1642090640000|2022-01-13 16:17:20|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|0
1642090650000|2022-01-13 16:17:30|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|0
1642090660000|2022-01-13 16:17:40|4299.01|4299.01|4299.01|4299.01|4299.01|4299.01|4299.01|4299.01|0
1642090670000|2022-01-13 16:17:50|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|0
1642090680000|2022-01-13 16:18:00|4299.01|4299.01|4299.19|4299.19|4299.19|4299.19|4298.91|4298.91|0
1642090690000|2022-01-13 16:18:10|4299.28|4299.28|4299.17|4299.17|4299.28|4299.28|4299.17|4299.17|0
1642090700000|2022-01-13 16:18:20|4299.07|4299.07|4299.07|4299.07|4299.07|4299.07|4299.07|4299.07|0
1642090720000|2022-01-13 16:18:40|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|0
1642090730000|2022-01-13 16:18:50|4299.48|4299.48|4298.99|4298.99|4299.51|4299.51|4298.99|4298.99|0
1642090740000|2022-01-13 16:19:00|4298.93|4298.93|4298.99|4298.99|4298.99|4298.99|4298.93|4298.93|0
1642090760000|2022-01-13 16:19:20|4298.68|4298.68|4298.33|4298.33|4298.68|4298.68|4298.33|4298.33|0
1642090770000|2022-01-13 16:19:30|4298.23|4298.23|4298.23|4298.23|4298.23|4298.23|4298.23|4298.23|0
1642090780000|2022-01-13 16:19:40|4298.14|4298.14|4298.14|4298.14|4298.14|4298.14|4298.14|4298.14|0
1642090790000|2022-01-13 16:19:50|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|0
1642090800000|2022-01-13 16:20:00|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|0
1642090810000|2022-01-13 16:20:10|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|0
1642090830000|2022-01-13 16:20:30|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|0
1642090840000|2022-01-13 16:20:40|4297.54|4297.54|4297.54|4297.54|4297.6|4297.6|4297.54|4297.54|0
1642090850000|2022-01-13 16:20:50|4297.85|4297.85|4297.23|4297.23|4297.85|4297.85|4297.23|4297.23|0
1642090860000|2022-01-13 16:21:00|4297.29|4297.29|4297.51|4297.51|4297.6|4297.6|4297.29|4297.29|0
1642090880000|2022-01-13 16:21:20|4297.6|4297.6|4297.69|4297.69|4297.69|4297.69|4297.6|4297.6|0
1642090890000|2022-01-13 16:21:30|4297.85|4297.85|4298.16|4298.16|4298.16|4298.16|4297.85|4297.85|0
1642090900000|2022-01-13 16:21:40|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|0
1642090910000|2022-01-13 16:21:50|4298.16|4298.16|4298.37|4298.37|4298.47|4298.47|4298.16|4298.16|0
1642090930000|2022-01-13 16:22:10|4298.28|4298.28|4298.19|4298.19|4298.28|4298.28|4298.19|4298.19|0
1642090950000|2022-01-13 16:22:30|4298.01|4298.01|4296.46|4296.46|4298.01|4298.01|4296.46|4296.46|0
1642090960000|2022-01-13 16:22:40|4296.77|4296.77|4297.46|4297.46|4297.55|4297.55|4296.77|4296.77|0
1642090970000|2022-01-13 16:22:50|4297.55|4297.55|4297.64|4297.64|4297.64|4297.64|4297.55|4297.55|0
1642090980000|2022-01-13 16:23:00|4297.33|4297.33|4297.35|4297.35|4297.35|4297.35|4297.33|4297.33|0
1642090990000|2022-01-13 16:23:10|4296.73|4296.73|4296.35|4296.35|4296.73|4296.73|4296.35|4296.35|0
1642091000000|2022-01-13 16:23:20|4296.26|4296.26|4296.5|4296.5|4296.66|4296.66|4296.26|4296.26|0
1642091010000|2022-01-13 16:23:30|4296.41|4296.41|4296.5|4296.5|4296.81|4296.81|4296.41|4296.41|0
1642091020000|2022-01-13 16:23:40|4296.81|4296.81|4296.91|4296.91|4296.91|4296.91|4296.72|4296.72|0
1642091030000|2022-01-13 16:23:50|4296.6|4296.6|4296.6|4296.6|4296.6|4296.6|4296.54|4296.54|0
1642091040000|2022-01-13 16:24:00|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|0
1642091050000|2022-01-13 16:24:10|4297.15|4297.15|4297.23|4297.23|4297.23|4297.23|4297.1|4297.1|0
1642091060000|2022-01-13 16:24:20|4296.92|4296.92|4297.16|4297.16|4297.16|4297.16|4296.92|4296.92|0
1642091070000|2022-01-13 16:24:30|4297.21|4297.21|4297.54|4297.54|4297.54|4297.54|4297.21|4297.21|0
1642091090000|2022-01-13 16:24:50|4297.85|4297.85|4297.85|4297.85|4297.85|4297.85|4297.85|4297.85|0
1642091100000|2022-01-13 16:25:00|4297.76|4297.76|4297.85|4297.85|4297.94|4297.94|4297.76|4297.76|0
1642091110000|2022-01-13 16:25:10|4297.76|4297.76|4297.74|4297.74|4297.92|4297.92|4297.6|4297.6|0
1642091120000|2022-01-13 16:25:20|4297.71|4297.71|4298.45|4298.45|4298.45|4298.45|4297.71|4297.71|0
1642091130000|2022-01-13 16:25:30|4298.14|4298.14|4298.12|4298.12|4298.14|4298.14|4298.12|4298.12|0
1642091140000|2022-01-13 16:25:40|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|0
1642091150000|2022-01-13 16:25:50|4298.09|4298.09|4298.13|4298.13|4298.15|4298.15|4298.09|4298.09|0
1642091160000|2022-01-13 16:26:00|4298.19|4298.19|4298.9|4298.9|4298.94|4298.94|4298.19|4298.19|0
1642091170000|2022-01-13 16:26:10|4299.08|4299.08|4299.4|4299.4|4299.4|4299.4|4299.08|4299.08|0
1642091180000|2022-01-13 16:26:20|4299.31|4299.31|4299.31|4299.31|4299.31|4299.31|4299.31|4299.31|0
1642091190000|2022-01-13 16:26:30|4299.46|4299.46|4299.77|4299.77|4299.77|4299.77|4299.46|4299.46|0
1642091200000|2022-01-13 16:26:40|4300.08|4300.08|4300.1|4300.1|4300.1|4300.1|4300.08|4300.08|0
1642091210000|2022-01-13 16:26:50|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|0
1642091220000|2022-01-13 16:27:00|4300.57|4300.57|4300.23|4300.23|4300.57|4300.57|4300.23|4300.23|0
1642091230000|2022-01-13 16:27:10|4300.54|4300.54|4300.6|4300.6|4300.6|4300.6|4300.29|4300.29|0
1642091240000|2022-01-13 16:27:20|4300.7|4300.7|4300.74|4300.74|4300.74|4300.74|4300.7|4300.7|0
1642091260000|2022-01-13 16:27:40|4300.59|4300.59|4300.59|4300.59|4300.59|4300.59|4300.59|4300.59|0
1642091270000|2022-01-13 16:27:50|4300.53|4300.53|4299.91|4299.91|4300.59|4300.59|4299.91|4299.91|0
1642091280000|2022-01-13 16:28:00|4300.06|4300.06|4299.97|4299.97|4300.06|4300.06|4299.97|4299.97|0
1642091290000|2022-01-13 16:28:10|4300.13|4300.13|4301.06|4301.06|4301.06|4301.06|4300.13|4300.13|0
1642091300000|2022-01-13 16:28:20|4300.74|4300.74|4301.06|4301.06|4301.06|4301.06|4300.74|4300.74|0
1642091310000|2022-01-13 16:28:30|4301.15|4301.15|4301.92|4301.92|4301.92|4301.92|4301.15|4301.15|0
1642091320000|2022-01-13 16:28:40|4301.9|4301.9|4302.39|4302.39|4302.39|4302.39|4301.9|4301.9|0
1642091330000|2022-01-13 16:28:50|4302.45|4302.45|4301.83|4301.83|4302.91|4302.91|4301.83|4301.83|0
1642091340000|2022-01-13 16:29:00|4301.92|4301.92|4300.16|4300.16|4302.23|4302.23|4300.16|4300.16|0
1642091350000|2022-01-13 16:29:10|4299.85|4299.85|4300.2|4300.2|4300.36|4300.36|4299.85|4299.85|0
1642091360000|2022-01-13 16:29:20|4300.98|4300.98|4301.75|4301.75|4301.75|4301.75|4300.98|4300.98|0
1642091370000|2022-01-13 16:29:30|4301.8|4301.8|4302.57|4302.57|4302.57|4302.57|4301.8|4301.8|0
1642091380000|2022-01-13 16:29:40|4302.42|4302.42|4302.77|4302.77|4302.97|4302.97|4302.36|4302.36|0
1642091390000|2022-01-13 16:29:50|4302.82|4302.82|4303.88|4303.88|4303.88|4303.88|4302.82|4302.82|0
1642148100000|2022-01-14 08:15:00|4290.61|4290.61|4290.6|4290.6|4290.68|4290.68|4290.53|4290.53|0
1642148110000|2022-01-14 08:15:10|4290.9|4290.9|4291.35|4291.35|4291.35|4291.35|4290.9|4290.9|0
1642148120000|2022-01-14 08:15:20|4291.04|4291.04|4291.02|4291.02|4291.66|4291.66|4291.02|4291.02|0
1642148130000|2022-01-14 08:15:30|4291.33|4291.33|4291.15|4291.15|4291.33|4291.33|4291.15|4291.15|0
1642148140000|2022-01-14 08:15:40|4290.84|4290.84|4289.71|4289.71|4290.9|4290.9|4289.71|4289.71|0
1642148150000|2022-01-14 08:15:50|4289.22|4289.22|4289.39|4289.39|4289.39|4289.39|4289.02|4289.02|0
1642148160000|2022-01-14 08:16:00|4289.3|4289.3|4289.2|4289.2|4289.3|4289.3|4289.2|4289.2|0
1642148170000|2022-01-14 08:16:10|4289.11|4289.11|4288.99|4288.99|4289.11|4289.11|4288.93|4288.93|0
1642148180000|2022-01-14 08:16:20|4289.16|4289.16|4289.22|4289.22|4289.22|4289.22|4289.16|4289.16|0
1642148190000|2022-01-14 08:16:30|4288.59|4288.59|4288.9|4288.9|4289.21|4289.21|4288.28|4288.28|0
1642148200000|2022-01-14 08:16:40|4289.52|4289.52|4290.68|4290.68|4290.86|4290.86|4289.52|4289.52|0
1642148210000|2022-01-14 08:16:50|4290.38|4290.38|4290.74|4290.74|4290.74|4290.74|4290.38|4290.38|0
1642148220000|2022-01-14 08:17:00|4290.82|4290.82|4291.08|4291.08|4291.3|4291.3|4290.82|4290.82|0
1642148230000|2022-01-14 08:17:10|4290.73|4290.73|4290.97|4290.97|4290.97|4290.97|4290.73|4290.73|0
1642148240000|2022-01-14 08:17:20|4291.07|4291.07|4291.85|4291.85|4292.04|4292.04|4290.88|4290.88|0
1642148250000|2022-01-14 08:17:30|4291.97|4291.97|4292.03|4292.03|4292.2|4292.2|4291.97|4291.97|0
1642148260000|2022-01-14 08:17:40|4292.08|4292.08|4291.9|4291.9|4292.26|4292.26|4291.9|4291.9|0
1642148270000|2022-01-14 08:17:50|4292|4292|4289.51|4289.51|4292|4292|4289.51|4289.51|0
1642148280000|2022-01-14 08:18:00|4288.58|4288.58|4290.38|4290.38|4290.38|4290.38|4288.58|4288.58|0
1642148300000|2022-01-14 08:18:20|4290.69|4290.69|4291.93|4291.93|4291.93|4291.93|4290.69|4290.69|0
1642148310000|2022-01-14 08:18:30|4292.3|4292.3|4293.39|4293.39|4293.45|4293.45|4292.15|4292.15|0
1642148320000|2022-01-14 08:18:40|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|0
1642148330000|2022-01-14 08:18:50|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.52|4293.52|0
1642148340000|2022-01-14 08:19:00|4293.85|4293.85|4293.97|4293.97|4293.97|4293.97|4293.85|4293.85|0
1642148350000|2022-01-14 08:19:10|4294.28|4294.28|4293.69|4293.69|4294.31|4294.31|4293.69|4293.69|0
1642148360000|2022-01-14 08:19:20|4293.97|4293.97|4293.6|4293.6|4293.97|4293.97|4293.6|4293.6|0
1642148370000|2022-01-14 08:19:30|4293.78|4293.78|4294.2|4294.2|4294.2|4294.2|4293.78|4293.78|0
1642148380000|2022-01-14 08:19:40|4294.51|4294.51|4294.35|4294.35|4294.51|4294.51|4294.35|4294.35|0
1642148390000|2022-01-14 08:19:50|4295.91|4295.91|4295.97|4295.97|4296.19|4296.19|4295.88|4295.88|0
1642148400000|2022-01-14 08:20:00|4296.09|4296.09|4292.4|4292.4|4296.09|4296.09|4292.4|4292.4|0
1642148410000|2022-01-14 08:20:10|4294.26|4294.26|4293.64|4293.64|4294.26|4294.26|4293.33|4293.33|0
1642148420000|2022-01-14 08:20:20|4293.95|4293.95|4294.32|4294.32|4294.57|4294.57|4293.95|4293.95|0
1642148430000|2022-01-14 08:20:30|4294.14|4294.14|4293.73|4293.73|4294.14|4294.14|4293.73|4293.73|0
1642148440000|2022-01-14 08:20:40|4294.04|4294.04|4294.44|4294.44|4294.44|4294.44|4293.95|4293.95|0
1642148450000|2022-01-14 08:20:50|4294.5|4294.5|4295.48|4295.48|4295.48|4295.48|4294.5|4294.5|0
1642148460000|2022-01-14 08:21:00|4295.79|4295.79|4295.99|4295.99|4295.99|4295.99|4295.68|4295.68|0
1642148470000|2022-01-14 08:21:10|4296.45|4296.45|4295.69|4295.69|4296.6|4296.6|4295.69|4295.69|0
1642148500000|2022-01-14 08:21:40|4295.59|4295.59|4295.32|4295.32|4295.59|4295.59|4295.23|4295.23|0
1642148510000|2022-01-14 08:21:50|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|0
1642148520000|2022-01-14 08:22:00|4297.56|4297.56|4298.06|4298.06|4298.06|4298.06|4297.56|4297.56|0
1642148530000|2022-01-14 08:22:10|4297.87|4297.87|4298.09|4298.09|4298.23|4298.23|4297.87|4297.87|0
1642148540000|2022-01-14 08:22:20|4297.91|4297.91|4298.09|4298.09|4298.09|4298.09|4297.91|4297.91|0
1642148550000|2022-01-14 08:22:30|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|0
1642148560000|2022-01-14 08:22:40|4298.03|4298.03|4298.54|4298.54|4298.7|4298.7|4298.03|4298.03|0
1642148570000|2022-01-14 08:22:50|4298.45|4298.45|4297.81|4297.81|4298.45|4298.45|4297.52|4297.52|0
1642148580000|2022-01-14 08:23:00|4297.5|4297.5|4296.97|4296.97|4297.5|4297.5|4296.84|4296.84|0
1642148590000|2022-01-14 08:23:10|4296.88|4296.88|4296.35|4296.35|4297.27|4297.27|4296.35|4296.35|0
1642148600000|2022-01-14 08:23:20|4296.3|4296.3|4296.71|4296.71|4296.71|4296.71|4296.3|4296.3|0
1642148610000|2022-01-14 08:23:30|4296.67|4296.67|4296.75|4296.75|4296.75|4296.75|4296.67|4296.67|0
1642148630000|2022-01-14 08:23:50|4297.06|4297.06|4297.02|4297.02|4297.06|4297.06|4297.02|4297.02|0
1642148640000|2022-01-14 08:24:00|4298.88|4298.88|4299.39|4299.39|4299.39|4299.39|4298.88|4298.88|0
1642148650000|2022-01-14 08:24:10|4299.41|4299.41|4299.41|4299.41|4299.41|4299.41|4299.41|4299.41|0
1642148660000|2022-01-14 08:24:20|4299.23|4299.23|4299.23|4299.23|4299.23|4299.23|4299.23|4299.23|0
1642148670000|2022-01-14 08:24:30|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|0
1642148680000|2022-01-14 08:24:40|4299.37|4299.37|4300.08|4300.08|4300.39|4300.39|4299.37|4299.37|0
1642148690000|2022-01-14 08:24:50|4299.77|4299.77|4299.9|4299.9|4299.9|4299.9|4299.71|4299.71|0
1642148700000|2022-01-14 08:25:00|4299.99|4299.99|4299.97|4299.97|4299.99|4299.99|4299.97|4299.97|0
1642148710000|2022-01-14 08:25:10|4300.28|4300.28|4300.12|4300.12|4300.28|4300.28|4300.12|4300.12|0
1642148720000|2022-01-14 08:25:20|4300.03|4300.03|4299.22|4299.22|4300.03|4300.03|4299.22|4299.22|0
1642148730000|2022-01-14 08:25:30|4298.76|4298.76|4299.91|4299.91|4299.93|4299.93|4298.61|4298.61|0
1642148740000|2022-01-14 08:25:40|4299.6|4299.6|4299.44|4299.44|4299.6|4299.6|4299.29|4299.29|0
1642148750000|2022-01-14 08:25:50|4299.13|4299.13|4299.27|4299.27|4299.27|4299.27|4299.09|4299.09|0
1642148760000|2022-01-14 08:26:00|4299.64|4299.64|4299.27|4299.27|4299.64|4299.64|4299.08|4299.08|0
1642148770000|2022-01-14 08:26:10|4299.17|4299.17|4299.17|4299.17|4299.17|4299.17|4298.99|4298.99|0
1642148780000|2022-01-14 08:26:20|4299.23|4299.23|4298.72|4298.72|4299.23|4299.23|4298.64|4298.64|0
1642148790000|2022-01-14 08:26:30|4298.54|4298.54|4298.75|4298.75|4298.8|4298.8|4298.27|4298.27|0
1642148800000|2022-01-14 08:26:40|4299.22|4299.22|4299.16|4299.16|4299.22|4299.22|4299.16|4299.16|0
1642148820000|2022-01-14 08:27:00|4298.98|4298.98|4298.56|4298.56|4298.98|4298.98|4298.56|4298.56|0
1642148830000|2022-01-14 08:27:10|4299.49|4299.49|4299.67|4299.67|4299.67|4299.67|4299.49|4299.49|0
1642148840000|2022-01-14 08:27:20|4299.99|4299.99|4300.04|4300.04|4300.45|4300.45|4299.99|4299.99|0
1642148850000|2022-01-14 08:27:30|4299.58|4299.58|4299.34|4299.34|4299.58|4299.58|4299.34|4299.34|0
1642148870000|2022-01-14 08:27:50|4299.25|4299.25|4299.87|4299.87|4299.87|4299.87|4299.25|4299.25|0
1642148880000|2022-01-14 08:28:00|4299.91|4299.91|4300.21|4300.21|4300.29|4300.29|4299.91|4299.91|0
1642148890000|2022-01-14 08:28:10|4300.52|4300.52|4301.36|4301.36|4301.36|4301.36|4300.52|4300.52|0
1642148900000|2022-01-14 08:28:20|4301.46|4301.46|4301.15|4301.15|4301.46|4301.46|4301.15|4301.15|0
1642148910000|2022-01-14 08:28:30|4300.99|4300.99|4300.96|4300.96|4301.27|4301.27|4300.96|4300.96|0
1642148920000|2022-01-14 08:28:40|4301.58|4301.58|4301.28|4301.28|4301.58|4301.58|4301.28|4301.28|0
1642148930000|2022-01-14 08:28:50|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|0
1642148940000|2022-01-14 08:29:00|4301.38|4301.38|4302.04|4302.04|4302.04|4302.04|4301.38|4301.38|0
1642148950000|2022-01-14 08:29:10|4301.94|4301.94|4302.01|4302.01|4302.16|4302.16|4301.85|4301.85|0
1642148960000|2022-01-14 08:29:20|4302.24|4302.24|4301.18|4301.18|4302.36|4302.36|4301.18|4301.18|0
1642148970000|2022-01-14 08:29:30|4300.87|4300.87|4300.87|4300.87|4300.87|4300.87|4300.87|4300.87|0
1642148980000|2022-01-14 08:29:40|4300.56|4300.56|4300.56|4300.56|4300.56|4300.56|4300.56|4300.56|0
1642148990000|2022-01-14 08:29:50|4300.62|4300.62|4300.93|4300.93|4300.93|4300.93|4300.62|4300.62|0
1642149000000|2022-01-14 08:30:00|4300.83|4300.83|4301.02|4301.02|4301.02|4301.02|4300.83|4300.83|0
1642149020000|2022-01-14 08:30:20|4301.08|4301.08|4300.67|4300.67|4301.08|4301.08|4300.67|4300.67|0
1642149040000|2022-01-14 08:30:40|4300.85|4300.85|4300.14|4300.14|4300.85|4300.85|4300.14|4300.14|0
1642149050000|2022-01-14 08:30:50|4300.45|4300.45|4300.24|4300.24|4300.85|4300.85|4300.24|4300.24|0
1642149060000|2022-01-14 08:31:00|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|0
1642149080000|2022-01-14 08:31:20|4300.59|4300.59|4300.32|4300.32|4300.59|4300.59|4300.28|4300.28|0
1642149090000|2022-01-14 08:31:30|4300.63|4300.63|4300.59|4300.59|4300.63|4300.63|4300.59|4300.59|0
1642149100000|2022-01-14 08:31:40|4301.21|4301.21|4302.22|4302.22|4302.22|4302.22|4301.21|4301.21|0
1642149110000|2022-01-14 08:31:50|4302.24|4302.24|4302.09|4302.09|4302.24|4302.24|4302.09|4302.09|0
1642149120000|2022-01-14 08:32:00|4301.47|4301.47|4301.62|4301.62|4301.62|4301.62|4301|4301|0
1642149130000|2022-01-14 08:32:10|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|0
1642149140000|2022-01-14 08:32:20|4301.53|4301.53|4301.22|4301.22|4301.53|4301.53|4301.22|4301.22|0
1642149150000|2022-01-14 08:32:30|4300.91|4300.91|4301.1|4301.1|4301.22|4301.22|4300.91|4300.91|0
1642149160000|2022-01-14 08:32:40|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|0
1642149170000|2022-01-14 08:32:50|4301.29|4301.29|4301.35|4301.35|4301.35|4301.35|4301.29|4301.29|0
1642149180000|2022-01-14 08:33:00|4301.51|4301.51|4302.05|4302.05|4302.31|4302.31|4301.51|4301.51|0
1642149190000|2022-01-14 08:33:10|4302.15|4302.15|4302.33|4302.33|4302.33|4302.33|4302.15|4302.15|0
1642149200000|2022-01-14 08:33:20|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|0
1642149220000|2022-01-14 08:33:40|4302.51|4302.51|4303.03|4303.03|4303.03|4303.03|4302.51|4302.51|0
1642149230000|2022-01-14 08:33:50|4302.97|4302.97|4303.1|4303.1|4303.1|4303.1|4302.79|4302.79|0
1642149240000|2022-01-14 08:34:00|4303|4303|4304.28|4304.28|4304.28|4304.28|4302.89|4302.89|0
1642149260000|2022-01-14 08:34:20|4304.35|4304.35|4303.71|4303.71|4304.35|4304.35|4303.71|4303.71|0
1642149270000|2022-01-14 08:34:30|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|0
1642149290000|2022-01-14 08:34:50|4303.75|4303.75|4303.56|4303.56|4303.75|4303.75|4303.56|4303.56|0
1642149310000|2022-01-14 08:35:10|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|0
1642149320000|2022-01-14 08:35:20|4303.35|4303.35|4303.04|4303.04|4303.35|4303.35|4303.04|4303.04|0
1642149350000|2022-01-14 08:35:50|4302.97|4302.97|4302.81|4302.81|4302.97|4302.97|4302.81|4302.81|0
1642149360000|2022-01-14 08:36:00|4302.99|4302.99|4302.84|4302.84|4303.3|4303.3|4302.84|4302.84|0
1642149370000|2022-01-14 08:36:10|4304.39|4304.39|4304.08|4304.08|4304.39|4304.39|4304.08|4304.08|0
1642149380000|2022-01-14 08:36:20|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|0
1642149400000|2022-01-14 08:36:40|4304.36|4304.36|4304.45|4304.45|4304.45|4304.45|4304.36|4304.36|0
1642149410000|2022-01-14 08:36:50|4304.76|4304.76|4304.39|4304.39|4304.76|4304.76|4304.21|4304.21|0
1642149420000|2022-01-14 08:37:00|4304.24|4304.24|4304.35|4304.35|4304.35|4304.35|4304.16|4304.16|0
1642149430000|2022-01-14 08:37:10|4304.63|4304.63|4304.94|4304.94|4304.94|4304.94|4304.63|4304.63|0
1642149440000|2022-01-14 08:37:20|4304.79|4304.79|4304.73|4304.73|4304.79|4304.79|4304.73|4304.73|0
1642149450000|2022-01-14 08:37:30|4304.57|4304.57|4304.39|4304.39|4304.57|4304.57|4304.39|4304.39|0
1642149460000|2022-01-14 08:37:40|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|0
1642149500000|2022-01-14 08:38:20|4304.42|4304.42|4303.64|4303.64|4304.42|4304.42|4303.64|4303.64|0
1642149510000|2022-01-14 08:38:30|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|0
1642149520000|2022-01-14 08:38:40|4304.63|4304.63|4304.69|4304.69|4304.69|4304.69|4304.63|4304.63|0
1642149530000|2022-01-14 08:38:50|4304.85|4304.85|4305.35|4305.35|4305.35|4305.35|4304.85|4304.85|0
1642149540000|2022-01-14 08:39:00|4305.07|4305.07|4305.38|4305.38|4305.38|4305.38|4305.07|4305.07|0
1642149550000|2022-01-14 08:39:10|4305.47|4305.47|4305.22|4305.22|4305.47|4305.47|4305.22|4305.22|0
1642149570000|2022-01-14 08:39:30|4305.35|4305.35|4303.36|4303.36|4305.35|4305.35|4303.36|4303.36|0
1642149580000|2022-01-14 08:39:40|4303.05|4303.05|4303.52|4303.52|4303.67|4303.67|4303.05|4303.05|0
1642149590000|2022-01-14 08:39:50|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|0
1642149600000|2022-01-14 08:40:00|4305.22|4305.22|4305.3|4305.3|4305.3|4305.3|4305.22|4305.22|0
1642149610000|2022-01-14 08:40:10|4305.26|4305.26|4304.31|4304.31|4305.26|4305.26|4304.25|4304.25|0
1642149620000|2022-01-14 08:40:20|4304|4304|4303.95|4303.95|4304|4304|4303.95|4303.95|0
1642149630000|2022-01-14 08:40:30|4303.86|4303.86|4303.64|4303.64|4303.95|4303.95|4303.64|4303.64|0
1642149640000|2022-01-14 08:40:40|4304.26|4304.26|4303.49|4303.49|4304.26|4304.26|4303.49|4303.49|0
1642149660000|2022-01-14 08:41:00|4304.11|4304.11|4303.49|4303.49|4304.11|4304.11|4303.49|4303.49|0
1642149670000|2022-01-14 08:41:10|4302.87|4302.87|4302.43|4302.43|4302.87|4302.87|4302.43|4302.43|0
1642149680000|2022-01-14 08:41:20|4302.37|4302.37|4302.34|4302.34|4302.43|4302.43|4302.12|4302.12|0
1642149690000|2022-01-14 08:41:30|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|0
1642149700000|2022-01-14 08:41:40|4302.12|4302.12|4301.81|4301.81|4302.12|4302.12|4301.81|4301.81|0
1642149710000|2022-01-14 08:41:50|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|0
1642149720000|2022-01-14 08:42:00|4301.81|4301.81|4301.81|4301.81|4301.81|4301.81|4301.81|4301.81|0
1642149730000|2022-01-14 08:42:10|4303.06|4303.06|4303.33|4303.33|4303.33|4303.33|4303.06|4303.06|0
1642149750000|2022-01-14 08:42:30|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|0
1642149760000|2022-01-14 08:42:40|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|0
1642149770000|2022-01-14 08:42:50|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|0
1642149780000|2022-01-14 08:43:00|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|0
1642149810000|2022-01-14 08:43:30|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|0
1642149820000|2022-01-14 08:43:40|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|0
1642149830000|2022-01-14 08:43:50|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|0
1642149840000|2022-01-14 08:44:00|4304.17|4304.17|4304.17|4304.17|4304.17|4304.17|4304.17|4304.17|0
1642149850000|2022-01-14 08:44:10|4304.13|4304.13|4302.9|4302.9|4304.13|4304.13|4302.84|4302.84|0
1642149860000|2022-01-14 08:44:20|4303.21|4303.21|4303.33|4303.33|4303.33|4303.33|4303.21|4303.21|0
1642149880000|2022-01-14 08:44:40|4303.42|4303.42|4303.27|4303.27|4303.42|4303.42|4303.27|4303.27|0
1642149890000|2022-01-14 08:44:50|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|0
1642149900000|2022-01-14 08:45:00|4302.86|4302.86|4303.16|4303.16|4303.16|4303.16|4302.86|4302.86|0
1642149910000|2022-01-14 08:45:10|4302.85|4302.85|4302.45|4302.45|4302.85|4302.85|4302.14|4302.14|0
1642149920000|2022-01-14 08:45:20|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|0
1642149930000|2022-01-14 08:45:30|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|0
1642149940000|2022-01-14 08:45:40|4301.91|4301.91|4301.17|4301.17|4301.91|4301.91|4301.17|4301.17|0
1642149950000|2022-01-14 08:45:50|4300.09|4300.09|4299.62|4299.62|4300.09|4300.09|4299.62|4299.62|0
1642149960000|2022-01-14 08:46:00|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|0
1642149970000|2022-01-14 08:46:10|4301.02|4301.02|4301.28|4301.28|4301.28|4301.28|4301.02|4301.02|0
1642149980000|2022-01-14 08:46:20|4301.37|4301.37|4301.74|4301.74|4301.74|4301.74|4301.37|4301.37|0
1642149990000|2022-01-14 08:46:30|4301.43|4301.43|4302.05|4302.05|4302.05|4302.05|4301.43|4301.43|0
1642150000000|2022-01-14 08:46:40|4301.74|4301.74|4301.2|4301.2|4301.74|4301.74|4301.2|4301.2|0
1642150020000|2022-01-14 08:47:00|4300.89|4300.89|4300.18|4300.18|4300.89|4300.89|4300.18|4300.18|0
1642150030000|2022-01-14 08:47:10|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|0
1642150040000|2022-01-14 08:47:20|4300.03|4300.03|4297.91|4297.91|4300.03|4300.03|4297.91|4297.91|0
1642150050000|2022-01-14 08:47:30|4297.82|4297.82|4297.72|4297.72|4297.82|4297.82|4297.44|4297.44|0
1642150060000|2022-01-14 08:47:40|4297.54|4297.54|4297.85|4297.85|4297.85|4297.85|4297.54|4297.54|0
1642150070000|2022-01-14 08:47:50|4297.94|4297.94|4297.39|4297.39|4297.94|4297.94|4297.39|4297.39|0
1642150110000|2022-01-14 08:48:30|4296.91|4296.91|4296.97|4296.97|4296.97|4296.97|4296.91|4296.91|0
1642150120000|2022-01-14 08:48:40|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|0
1642150130000|2022-01-14 08:48:50|4296.57|4296.57|4297.06|4297.06|4297.06|4297.06|4296.57|4296.57|0
1642150150000|2022-01-14 08:49:10|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|0
1642150160000|2022-01-14 08:49:20|4296.38|4296.38|4295.05|4295.05|4296.38|4296.38|4295.05|4295.05|0
1642150170000|2022-01-14 08:49:30|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|0
1642150180000|2022-01-14 08:49:40|4295.48|4295.48|4295.48|4295.48|4295.48|4295.48|4295.48|4295.48|0
1642150190000|2022-01-14 08:49:50|4295.57|4295.57|4295.42|4295.42|4295.57|4295.57|4295.42|4295.42|0
1642150200000|2022-01-14 08:50:00|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|0
1642150210000|2022-01-14 08:50:10|4296.85|4296.85|4297.15|4297.15|4297.15|4297.15|4296.85|4296.85|0
1642150230000|2022-01-14 08:50:30|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|0
1642150240000|2022-01-14 08:50:40|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|0
1642150250000|2022-01-14 08:50:50|4297.72|4297.72|4297.54|4297.54|4297.72|4297.72|4297.54|4297.54|0
1642150260000|2022-01-14 08:51:00|4296.98|4296.98|4296.55|4296.55|4297|4297|4296.55|4296.55|0
1642150270000|2022-01-14 08:51:10|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|0
1642150280000|2022-01-14 08:51:20|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|0
1642150300000|2022-01-14 08:51:40|4296.75|4296.75|4295.81|4295.81|4296.75|4296.75|4295.81|4295.81|0
1642150320000|2022-01-14 08:52:00|4295.69|4295.69|4295.61|4295.61|4295.7|4295.7|4295.39|4295.39|0
1642150330000|2022-01-14 08:52:10|4295.3|4295.3|4294.28|4294.28|4295.3|4295.3|4294.28|4294.28|0
1642150350000|2022-01-14 08:52:30|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|0
1642150360000|2022-01-14 08:52:40|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|0
1642150370000|2022-01-14 08:52:50|4294.6|4294.6|4294.6|4294.6|4294.6|4294.6|4294.6|4294.6|0
1642150380000|2022-01-14 08:53:00|4294.76|4294.76|4294.4|4294.4|4294.93|4294.93|4294.31|4294.31|0
1642150390000|2022-01-14 08:53:10|4294.36|4294.36|4294.64|4294.64|4294.64|4294.64|4294.36|4294.36|0
1642150400000|2022-01-14 08:53:20|4294.36|4294.36|4294.3|4294.3|4294.36|4294.36|4294.21|4294.21|0
1642150410000|2022-01-14 08:53:30|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|0
1642150430000|2022-01-14 08:53:50|4293.59|4293.59|4294.05|4294.05|4294.05|4294.05|4293.59|4293.59|0
1642150440000|2022-01-14 08:54:00|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|0
1642150450000|2022-01-14 08:54:10|4294.09|4294.09|4294.09|4294.09|4294.4|4294.4|4294.09|4294.09|0
1642150460000|2022-01-14 08:54:20|4294.55|4294.55|4294.86|4294.86|4294.86|4294.86|4294.55|4294.55|0
1642150470000|2022-01-14 08:54:30|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|0
1642150480000|2022-01-14 08:54:40|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|0
1642150500000|2022-01-14 08:55:00|4294.55|4294.55|4295.07|4295.07|4295.23|4295.23|4294.46|4294.46|0
1642150510000|2022-01-14 08:55:10|4294.97|4294.97|4294.97|4294.97|4294.97|4294.97|4294.97|4294.97|0
1642150520000|2022-01-14 08:55:20|4294.36|4294.36|4294.23|4294.23|4294.36|4294.36|4294.23|4294.23|0
1642150530000|2022-01-14 08:55:30|4293.89|4293.89|4293.89|4293.89|4293.89|4293.89|4293.89|4293.89|0
1642150540000|2022-01-14 08:55:40|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|0
1642150550000|2022-01-14 08:55:50|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|0
1642150560000|2022-01-14 08:56:00|4293.23|4293.23|4292.92|4292.92|4293.23|4293.23|4292.92|4292.92|0
1642150570000|2022-01-14 08:56:10|4293.01|4293.01|4293.1|4293.1|4293.1|4293.1|4293.01|4293.01|0
1642150590000|2022-01-14 08:56:30|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|0
1642150600000|2022-01-14 08:56:40|4292.88|4292.88|4293.12|4293.12|4293.12|4293.12|4292.88|4292.88|0
1642150610000|2022-01-14 08:56:50|4293.24|4293.24|4293.55|4293.55|4293.55|4293.55|4293.24|4293.24|0
1642150620000|2022-01-14 08:57:00|4293.86|4293.86|4293.58|4293.58|4293.86|4293.86|4293.58|4293.58|0
1642150630000|2022-01-14 08:57:10|4293.89|4293.89|4294.13|4294.13|4294.13|4294.13|4293.89|4293.89|0
1642150640000|2022-01-14 08:57:20|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|0
1642150650000|2022-01-14 08:57:30|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|0
1642150660000|2022-01-14 08:57:40|4293.76|4293.76|4293.36|4293.36|4293.76|4293.76|4293.36|4293.36|0
1642150690000|2022-01-14 08:58:10|4293.26|4293.26|4293.26|4293.26|4293.26|4293.26|4293.26|4293.26|0
1642150700000|2022-01-14 08:58:20|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|0
1642150730000|2022-01-14 08:58:50|4293.13|4293.13|4293.47|4293.47|4293.47|4293.47|4293.01|4293.01|0
1642150740000|2022-01-14 08:59:00|4293.38|4293.38|4293.7|4293.7|4293.7|4293.7|4293.23|4293.23|0
1642150750000|2022-01-14 08:59:10|4293.6|4293.6|4293.51|4293.51|4293.6|4293.6|4293.51|4293.51|0
1642150770000|2022-01-14 08:59:30|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|0
1642150780000|2022-01-14 08:59:40|4293.35|4293.35|4294.13|4294.13|4294.13|4294.13|4293.35|4293.35|0
1642150790000|2022-01-14 08:59:50|4294.75|4294.75|4294.44|4294.44|4294.75|4294.75|4294.44|4294.44|0
1642150800000|2022-01-14 09:00:00|4294.36|4294.36|4294.36|4294.36|4294.36|4294.36|4294.36|4294.36|0
1642150820000|2022-01-14 09:00:20|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.17|4294.17|0
1642150850000|2022-01-14 09:00:50|4293.46|4293.46|4292.89|4292.89|4293.55|4293.55|4292.89|4292.89|0
1642150860000|2022-01-14 09:01:00|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|4292.36|4292.36|0
1642150890000|2022-01-14 09:01:30|4292.14|4292.14|4292.14|4292.14|4292.33|4292.33|4292.14|4292.14|0
1642150900000|2022-01-14 09:01:40|4292.05|4292.05|4292.05|4292.05|4292.05|4292.05|4292.05|4292.05|0
1642150910000|2022-01-14 09:01:50|4291.43|4291.43|4291.12|4291.12|4291.43|4291.43|4291.12|4291.12|0
1642150920000|2022-01-14 09:02:00|4291.27|4291.27|4289.34|4289.34|4291.32|4291.32|4289.34|4289.34|0
1642150940000|2022-01-14 09:02:20|4289.46|4289.46|4289.63|4289.63|4289.63|4289.63|4289.46|4289.46|0
1642150960000|2022-01-14 09:02:40|4289.26|4289.26|4289.26|4289.26|4289.45|4289.45|4289.26|4289.26|0
1642150970000|2022-01-14 09:02:50|4289.57|4289.57|4288.33|4288.33|4289.57|4289.57|4288.33|4288.33|0
1642150980000|2022-01-14 09:03:00|4289.26|4289.26|4289.35|4289.35|4289.35|4289.35|4289.26|4289.26|0
1642151000000|2022-01-14 09:03:20|4289.66|4289.66|4290.25|4290.25|4290.25|4290.25|4289.66|4289.66|0
1642151010000|2022-01-14 09:03:30|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|0
1642151020000|2022-01-14 09:03:40|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|0
1642151030000|2022-01-14 09:03:50|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|0
1642151040000|2022-01-14 09:04:00|4291.24|4291.24|4291.26|4291.26|4291.42|4291.42|4291.24|4291.24|0
1642151050000|2022-01-14 09:04:10|4291.32|4291.32|4291.63|4291.63|4291.63|4291.63|4291.32|4291.32|0
1642151060000|2022-01-14 09:04:20|4291.54|4291.54|4291.45|4291.45|4291.54|4291.54|4291.45|4291.45|0
1642151070000|2022-01-14 09:04:30|4290.82|4290.82|4289.67|4289.67|4290.82|4290.82|4289.58|4289.58|0
1642151080000|2022-01-14 09:04:40|4289.73|4289.73|4289.84|4289.84|4289.84|4289.84|4289.73|4289.73|0
1642151100000|2022-01-14 09:05:00|4289.66|4289.66|4289.39|4289.39|4289.75|4289.75|4289.39|4289.39|0
1642151110000|2022-01-14 09:05:10|4290.63|4290.63|4290.82|4290.82|4290.98|4290.98|4290.63|4290.63|0
1642151120000|2022-01-14 09:05:20|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|0
1642151130000|2022-01-14 09:05:30|4290.74|4290.74|4290.55|4290.55|4290.74|4290.74|4290.55|4290.55|0
1642151140000|2022-01-14 09:05:40|4290.38|4290.38|4290.33|4290.33|4290.38|4290.38|4290.33|4290.33|0
1642151150000|2022-01-14 09:05:50|4290.43|4290.43|4290.65|4290.65|4290.65|4290.65|4290.43|4290.43|0
1642151160000|2022-01-14 09:06:00|4289.72|4289.72|4289.55|4289.55|4289.72|4289.72|4289.55|4289.55|0
1642151190000|2022-01-14 09:06:30|4289.46|4289.46|4289.15|4289.15|4289.77|4289.77|4289.15|4289.15|0
1642151200000|2022-01-14 09:06:40|4289.46|4289.46|4289.31|4289.31|4289.46|4289.46|4289.31|4289.31|0
1642151220000|2022-01-14 09:07:00|4288.69|4288.69|4289|4289|4289|4289|4288.69|4288.69|0
1642151240000|2022-01-14 09:07:20|4288.69|4288.69|4288.45|4288.45|4288.69|4288.69|4288.45|4288.45|0
1642151250000|2022-01-14 09:07:30|4288.14|4288.14|4287.31|4287.31|4288.14|4288.14|4287.31|4287.31|0
1642151260000|2022-01-14 09:07:40|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|0
1642151270000|2022-01-14 09:07:50|4287.78|4287.78|4287.93|4287.93|4287.93|4287.93|4287.78|4287.78|0
1642151280000|2022-01-14 09:08:00|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|0
1642151290000|2022-01-14 09:08:10|4287.93|4287.93|4287.31|4287.31|4287.93|4287.93|4287.31|4287.31|0
1642151300000|2022-01-14 09:08:20|4287.5|4287.5|4287.25|4287.25|4287.5|4287.5|4287.25|4287.25|0
1642151310000|2022-01-14 09:08:30|4287.16|4287.16|4286.38|4286.38|4287.16|4287.16|4286.38|4286.38|0
1642151320000|2022-01-14 09:08:40|4285.6|4285.6|4285.91|4285.91|4285.91|4285.91|4285.6|4285.6|0
1642151330000|2022-01-14 09:08:50|4285.87|4285.87|4286.18|4286.18|4286.18|4286.18|4285.87|4285.87|0
1642151340000|2022-01-14 09:09:00|4286.09|4286.09|4285.91|4285.91|4286.09|4286.09|4285.91|4285.91|0
1642151350000|2022-01-14 09:09:10|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|0
1642151360000|2022-01-14 09:09:20|4286.38|4286.38|4286.51|4286.51|4286.51|4286.51|4286.38|4286.38|0
1642151370000|2022-01-14 09:09:30|4286.82|4286.82|4286.42|4286.42|4286.92|4286.92|4286.42|4286.42|0
1642151380000|2022-01-14 09:09:40|4286.1|4286.1|4285.92|4285.92|4286.23|4286.23|4285.92|4285.92|0
1642151390000|2022-01-14 09:09:50|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|0
1642151400000|2022-01-14 09:10:00|4286.14|4286.14|4286.32|4286.32|4286.32|4286.32|4286.14|4286.14|0
1642151420000|2022-01-14 09:10:20|4285.95|4285.95|4285.83|4285.83|4286.04|4286.04|4285.83|4285.83|0
1642151430000|2022-01-14 09:10:30|4285.92|4285.92|4285.83|4285.83|4285.92|4285.92|4285.83|4285.83|0
1642151440000|2022-01-14 09:10:40|4285.52|4285.52|4285.67|4285.67|4285.67|4285.67|4285.36|4285.36|0
1642151450000|2022-01-14 09:10:50|4285.83|4285.83|4285.83|4285.83|4285.83|4285.83|4285.83|4285.83|0
1642151460000|2022-01-14 09:11:00|4285.78|4285.78|4285.47|4285.47|4285.78|4285.78|4285.47|4285.47|0
1642151470000|2022-01-14 09:11:10|4284.85|4284.85|4285.17|4285.17|4285.47|4285.47|4284.85|4284.85|0
1642151490000|2022-01-14 09:11:30|4284.54|4284.54|4283.95|4283.95|4284.54|4284.54|4283.95|4283.95|0
1642151510000|2022-01-14 09:11:50|4283.34|4283.34|4283.06|4283.06|4283.34|4283.34|4283.06|4283.06|0
1642151520000|2022-01-14 09:12:00|4284.15|4284.15|4284.15|4284.15|4284.15|4284.15|4284.15|4284.15|0
1642151530000|2022-01-14 09:12:10|4284.3|4284.3|4284.61|4284.61|4284.61|4284.61|4284.3|4284.3|0
1642151540000|2022-01-14 09:12:20|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|0
1642151550000|2022-01-14 09:12:30|4284.88|4284.88|4285.51|4285.51|4285.51|4285.51|4284.88|4284.88|0
1642151570000|2022-01-14 09:12:50|4285.19|4285.19|4285.19|4285.19|4285.19|4285.19|4285.19|4285.19|0
1642151600000|2022-01-14 09:13:20|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|0
1642151620000|2022-01-14 09:13:40|4285.66|4285.66|4285.81|4285.81|4285.81|4285.81|4285.66|4285.66|0
1642151630000|2022-01-14 09:13:50|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|0
1642151650000|2022-01-14 09:14:10|4285.29|4285.29|4285.2|4285.2|4285.29|4285.29|4285.2|4285.2|0
1642151660000|2022-01-14 09:14:20|4285.38|4285.38|4284.76|4284.76|4285.38|4285.38|4284.76|4284.76|0
1642151670000|2022-01-14 09:14:30|4284.81|4284.81|4284.81|4284.81|4284.81|4284.81|4284.81|4284.81|0
1642151690000|2022-01-14 09:14:50|4285.43|4285.43|4285.27|4285.27|4285.59|4285.59|4284.96|4284.96|0
1642151710000|2022-01-14 09:15:10|4285.18|4285.18|4285|4285|4285.18|4285.18|4285|4285|0
1642151720000|2022-01-14 09:15:20|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|0
1642151740000|2022-01-14 09:15:40|4284.74|4284.74|4284.75|4284.75|4284.82|4284.82|4284.16|4284.16|0
1642151760000|2022-01-14 09:16:00|4285.06|4285.06|4285.37|4285.37|4285.37|4285.37|4285.06|4285.06|0
1642151770000|2022-01-14 09:16:10|4285.2|4285.2|4284.15|4284.15|4285.2|4285.2|4284.15|4284.15|0
1642151780000|2022-01-14 09:16:20|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|0
1642151790000|2022-01-14 09:16:30|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|0
1642151800000|2022-01-14 09:16:40|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|0
1642151820000|2022-01-14 09:17:00|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|0
1642151830000|2022-01-14 09:17:10|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|0
1642151850000|2022-01-14 09:17:30|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|0
1642151860000|2022-01-14 09:17:40|4283.24|4283.24|4283.24|4283.24|4283.24|4283.24|4283.24|4283.24|0
1642151870000|2022-01-14 09:17:50|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|0
1642151880000|2022-01-14 09:18:00|4283.86|4283.86|4283.98|4283.98|4283.98|4283.98|4283.86|4283.86|0
1642151890000|2022-01-14 09:18:10|4284.29|4284.29|4284.64|4284.64|4284.64|4284.64|4284.29|4284.29|0
1642151910000|2022-01-14 09:18:30|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|0
1642151930000|2022-01-14 09:18:50|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|0
1642151940000|2022-01-14 09:19:00|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|0
1642151950000|2022-01-14 09:19:10|4284.52|4284.52|4284.58|4284.58|4284.61|4284.61|4284.43|4284.43|0
1642151970000|2022-01-14 09:19:30|4284.43|4284.43|4284.55|4284.55|4284.55|4284.55|4284.43|4284.43|0
1642151980000|2022-01-14 09:19:40|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|0
1642152000000|2022-01-14 09:20:00|4284.18|4284.18|4283.56|4283.56|4284.18|4284.18|4283.56|4283.56|0
1642152010000|2022-01-14 09:20:10|4283.46|4283.46|4283.45|4283.45|4283.74|4283.74|4283.45|4283.45|0
1642152020000|2022-01-14 09:20:20|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|0
1642152060000|2022-01-14 09:21:00|4282.21|4282.21|4282.21|4282.21|4282.21|4282.21|4282.21|4282.21|0
1642152130000|2022-01-14 09:22:10|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|4281.93|4281.93|0
1642152150000|2022-01-14 09:22:30|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|0
1642152160000|2022-01-14 09:22:40|4281.06|4281.06|4281.01|4281.01|4281.1|4281.1|4281.01|4281.01|0
1642152180000|2022-01-14 09:23:00|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|0
1642152200000|2022-01-14 09:23:20|4280.54|4280.54|4280.76|4280.76|4280.76|4280.76|4280.45|4280.45|0
1642152210000|2022-01-14 09:23:30|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|0
1642152220000|2022-01-14 09:23:40|4280.92|4280.92|4280.92|4280.92|4280.92|4280.92|4280.92|4280.92|0
1642152230000|2022-01-14 09:23:50|4281.23|4281.23|4281.23|4281.23|4281.23|4281.23|4281.23|4281.23|0
1642152240000|2022-01-14 09:24:00|4280.61|4280.61|4280.3|4280.3|4280.61|4280.61|4280.3|4280.3|0
1642152250000|2022-01-14 09:24:10|4280.45|4280.45|4280.47|4280.47|4280.6|4280.6|4280.45|4280.45|0
1642152280000|2022-01-14 09:24:40|4280.32|4280.32|4280.32|4280.32|4280.32|4280.32|4280.32|4280.32|0
1642152290000|2022-01-14 09:24:50|4280.13|4280.13|4279.94|4279.94|4280.13|4280.13|4279.94|4279.94|0
1642152310000|2022-01-14 09:25:10|4280.1|4280.1|4280.1|4280.1|4280.1|4280.1|4280.1|4280.1|0
1642152320000|2022-01-14 09:25:20|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|0
1642152330000|2022-01-14 09:25:30|4279.01|4279.01|4279.01|4279.01|4279.01|4279.01|4279.01|4279.01|0
1642152340000|2022-01-14 09:25:40|4278.89|4278.89|4278.95|4278.95|4278.95|4278.95|4278.89|4278.89|0
1642152350000|2022-01-14 09:25:50|4279.04|4279.04|4278.73|4278.73|4279.04|4279.04|4278.73|4278.73|0
1642152360000|2022-01-14 09:26:00|4278.42|4278.42|4278.99|4278.99|4279.14|4279.14|4278.42|4278.42|0
1642152370000|2022-01-14 09:26:10|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|0
1642152380000|2022-01-14 09:26:20|4278.69|4278.69|4278.69|4278.69|4278.69|4278.69|4278.69|4278.69|0
1642152400000|2022-01-14 09:26:40|4278.87|4278.87|4278.96|4278.96|4279.28|4279.28|4278.87|4278.87|0
1642152410000|2022-01-14 09:26:50|4278.92|4278.92|4278.29|4278.29|4278.92|4278.92|4278.29|4278.29|0
1642152440000|2022-01-14 09:27:20|4278.92|4278.92|4278.36|4278.36|4278.92|4278.92|4278.36|4278.36|0
1642152450000|2022-01-14 09:27:30|4278.27|4278.27|4278.3|4278.3|4278.3|4278.3|4278.15|4278.15|0
1642152460000|2022-01-14 09:27:40|4278.39|4278.39|4278.2|4278.2|4278.39|4278.39|4278.2|4278.2|0
1642152480000|2022-01-14 09:28:00|4278.33|4278.33|4278.76|4278.76|4279.07|4279.07|4278.14|4278.14|0
1642152490000|2022-01-14 09:28:10|4278.61|4278.61|4278.25|4278.25|4278.61|4278.61|4278.25|4278.25|0
1642152510000|2022-01-14 09:28:30|4278.19|4278.19|4278.71|4278.71|4278.71|4278.71|4278.19|4278.19|0
1642152520000|2022-01-14 09:28:40|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|0
1642152540000|2022-01-14 09:29:00|4278.63|4278.63|4278.75|4278.75|4278.75|4278.75|4278.63|4278.63|0
1642152550000|2022-01-14 09:29:10|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|0
1642152560000|2022-01-14 09:29:20|4278.79|4278.79|4279.41|4279.41|4279.57|4279.57|4278.79|4278.79|0
1642152570000|2022-01-14 09:29:30|4279.5|4279.5|4280.44|4280.44|4280.44|4280.44|4279.5|4279.5|0
1642152600000|2022-01-14 09:30:00|4280.62|4280.62|4280.96|4280.96|4280.96|4280.96|4280.62|4280.62|0
1642152610000|2022-01-14 09:30:10|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|0
1642152620000|2022-01-14 09:30:20|4280.5|4280.5|4280.5|4280.5|4280.5|4280.5|4280.5|4280.5|0
1642152630000|2022-01-14 09:30:30|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|0
1642152640000|2022-01-14 09:30:40|4280.4|4280.4|4280.28|4280.28|4280.4|4280.4|4280.12|4280.12|0
1642152650000|2022-01-14 09:30:50|4280.37|4280.37|4280.37|4280.37|4280.37|4280.37|4280.37|4280.37|0
1642152660000|2022-01-14 09:31:00|4280.53|4280.53|4280.22|4280.22|4280.53|4280.53|4280.22|4280.22|0
1642152670000|2022-01-14 09:31:10|4281.15|4281.15|4281.46|4281.46|4281.46|4281.46|4281.15|4281.15|0
1642152680000|2022-01-14 09:31:20|4281.61|4281.61|4281.53|4281.53|4281.61|4281.61|4281.53|4281.53|0
1642152690000|2022-01-14 09:31:30|4281.45|4281.45|4281.18|4281.18|4281.45|4281.45|4281.18|4281.18|0
1642152710000|2022-01-14 09:31:50|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|0
1642152720000|2022-01-14 09:32:00|4280.96|4280.96|4280.73|4280.73|4280.96|4280.96|4280.73|4280.73|0
1642152740000|2022-01-14 09:32:20|4280.89|4280.89|4281.16|4281.16|4281.16|4281.16|4280.89|4280.89|0
1642152750000|2022-01-14 09:32:30|4281.2|4281.2|4281.2|4281.2|4281.2|4281.2|4281.2|4281.2|0
1642152760000|2022-01-14 09:32:40|4281.39|4281.39|4281.39|4281.39|4281.39|4281.39|4281.39|4281.39|0
1642152770000|2022-01-14 09:32:50|4282.32|4282.32|4282.79|4282.79|4282.79|4282.79|4282.32|4282.32|0
1642152780000|2022-01-14 09:33:00|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|0
1642152810000|2022-01-14 09:33:30|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|0
1642152820000|2022-01-14 09:33:40|4283.1|4283.1|4282.79|4282.79|4283.1|4283.1|4282.79|4282.79|0
1642152830000|2022-01-14 09:33:50|4282.83|4282.83|4282.64|4282.64|4282.83|4282.83|4282.64|4282.64|0
1642152840000|2022-01-14 09:34:00|4282.46|4282.46|4282.36|4282.36|4282.46|4282.46|4282.36|4282.36|0
1642152850000|2022-01-14 09:34:10|4282.52|4282.52|4282.42|4282.42|4282.52|4282.52|4282.42|4282.42|0
1642152860000|2022-01-14 09:34:20|4282.61|4282.61|4282.42|4282.42|4282.61|4282.61|4282.42|4282.42|0
1642152890000|2022-01-14 09:34:50|4282.11|4282.11|4282.11|4282.11|4282.11|4282.11|4282.05|4282.05|0
1642152900000|2022-01-14 09:35:00|4281.65|4281.65|4281.72|4281.72|4281.72|4281.72|4281.65|4281.65|0
1642152910000|2022-01-14 09:35:10|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|0
1642152930000|2022-01-14 09:35:30|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|0
1642152940000|2022-01-14 09:35:40|4281.51|4281.51|4281.69|4281.69|4281.69|4281.69|4281.51|4281.51|0
1642152950000|2022-01-14 09:35:50|4281.45|4281.45|4281.25|4281.25|4281.55|4281.55|4281.25|4281.25|0
1642152960000|2022-01-14 09:36:00|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|0
1642152970000|2022-01-14 09:36:10|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|0
1642152980000|2022-01-14 09:36:20|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|0
1642152990000|2022-01-14 09:36:30|4281.56|4281.56|4282.03|4282.03|4282.03|4282.03|4281.56|4281.56|0
1642153000000|2022-01-14 09:36:40|4282.12|4282.12|4283.05|4283.05|4283.05|4283.05|4282.12|4282.12|0
1642153010000|2022-01-14 09:36:50|4282.74|4282.74|4282.21|4282.21|4282.74|4282.74|4282.21|4282.21|0
1642153020000|2022-01-14 09:37:00|4281.91|4281.91|4281.35|4281.35|4282.4|4282.4|4281.35|4281.35|0
1642153030000|2022-01-14 09:37:10|4281.25|4281.25|4281.57|4281.57|4281.57|4281.57|4281.25|4281.25|0
1642153040000|2022-01-14 09:37:20|4281.66|4281.66|4281.97|4281.97|4281.97|4281.97|4281.66|4281.66|0
1642153060000|2022-01-14 09:37:40|4281.91|4281.91|4281.91|4281.91|4281.91|4281.91|4281.91|4281.91|0
1642153080000|2022-01-14 09:38:00|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|0
1642153090000|2022-01-14 09:38:10|4282.74|4282.74|4283.15|4283.15|4283.24|4283.24|4282.74|4282.74|0
1642153100000|2022-01-14 09:38:20|4283.21|4283.21|4283.74|4283.74|4283.74|4283.74|4283.21|4283.21|0
1642153110000|2022-01-14 09:38:30|4283.43|4283.43|4283.16|4283.16|4283.43|4283.43|4282.85|4282.85|0
1642153120000|2022-01-14 09:38:40|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|0
1642153130000|2022-01-14 09:38:50|4283.25|4283.25|4283.14|4283.14|4283.25|4283.25|4283.14|4283.14|0
1642153150000|2022-01-14 09:39:10|4282.48|4282.48|4282.25|4282.25|4282.48|4282.48|4282.25|4282.25|0
1642153160000|2022-01-14 09:39:20|4282.13|4282.13|4282.19|4282.19|4282.19|4282.19|4282.01|4282.01|0
1642153190000|2022-01-14 09:39:50|4282.5|4282.5|4282.43|4282.43|4282.5|4282.5|4282.33|4282.33|0
1642153200000|2022-01-14 09:40:00|4282.19|4282.19|4282.19|4282.19|4282.19|4282.19|4282.19|4282.19|0
1642153210000|2022-01-14 09:40:10|4282.31|4282.31|4282.24|4282.24|4282.31|4282.31|4282.24|4282.24|0
1642153220000|2022-01-14 09:40:20|4282.41|4282.41|4282.41|4282.41|4282.53|4282.53|4282.41|4282.41|0
1642153230000|2022-01-14 09:40:30|4282.35|4282.35|4282.72|4282.72|4282.72|4282.72|4282.35|4282.35|0
1642153240000|2022-01-14 09:40:40|4282.49|4282.49|4282.49|4282.49|4282.49|4282.49|4282.49|4282.49|0
1642153250000|2022-01-14 09:40:50|4282.58|4282.58|4282.49|4282.49|4282.58|4282.58|4282.49|4282.49|0
1642153260000|2022-01-14 09:41:00|4282.58|4282.58|4282.3|4282.3|4282.67|4282.67|4282.24|4282.24|0
1642153270000|2022-01-14 09:41:10|4282.67|4282.67|4282.95|4282.95|4282.95|4282.95|4282.67|4282.67|0
1642153280000|2022-01-14 09:41:20|4283.04|4283.04|4283.2|4283.2|4283.2|4283.2|4283.04|4283.04|0
1642153290000|2022-01-14 09:41:30|4283.51|4283.51|4283.6|4283.6|4283.6|4283.6|4283.51|4283.51|0
1642153300000|2022-01-14 09:41:40|4283.51|4283.51|4283.48|4283.48|4283.51|4283.51|4283.39|4283.39|0
1642153310000|2022-01-14 09:41:50|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|0
1642153320000|2022-01-14 09:42:00|4284.19|4284.19|4284.28|4284.28|4284.28|4284.28|4284.19|4284.19|0
1642153330000|2022-01-14 09:42:10|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|0
1642153340000|2022-01-14 09:42:20|4284.1|4284.1|4284.28|4284.28|4284.28|4284.28|4284.1|4284.1|0
1642153360000|2022-01-14 09:42:40|4284|4284|4284|4284|4284|4284|4284|4284|0
1642153370000|2022-01-14 09:42:50|4284.31|4284.31|4284.83|4284.83|4284.83|4284.83|4284.31|4284.31|0
1642153390000|2022-01-14 09:43:10|4285.63|4285.63|4285.01|4285.01|4285.63|4285.63|4285.01|4285.01|0
1642153420000|2022-01-14 09:43:40|4285.31|4285.31|4285.4|4285.4|4285.4|4285.4|4285.21|4285.21|0
1642153430000|2022-01-14 09:43:50|4285.49|4285.49|4285.4|4285.4|4285.49|4285.49|4285.4|4285.4|0
1642153440000|2022-01-14 09:44:00|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|0
1642153450000|2022-01-14 09:44:10|4285.45|4285.45|4285.57|4285.57|4285.57|4285.57|4285.45|4285.45|0
1642153460000|2022-01-14 09:44:20|4285.39|4285.39|4285.57|4285.57|4285.57|4285.57|4285.39|4285.39|0
1642153470000|2022-01-14 09:44:30|4285.26|4285.26|4285.41|4285.41|4285.57|4285.57|4285.26|4285.26|0
1642153480000|2022-01-14 09:44:40|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|0
1642153490000|2022-01-14 09:44:50|4286.19|4286.19|4287.44|4287.44|4287.44|4287.44|4286.19|4286.19|0
1642153500000|2022-01-14 09:45:00|4287.34|4287.34|4287.52|4287.52|4287.52|4287.52|4287.34|4287.34|0
1642153510000|2022-01-14 09:45:10|4287.71|4287.71|4287.79|4287.79|4287.83|4287.83|4287.71|4287.71|0
1642153520000|2022-01-14 09:45:20|4288.25|4288.25|4288.59|4288.59|4288.59|4288.59|4288.25|4288.25|0
1642153530000|2022-01-14 09:45:30|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|0
1642153540000|2022-01-14 09:45:40|4289.06|4289.06|4289.56|4289.56|4289.66|4289.66|4289.06|4289.06|0
1642153550000|2022-01-14 09:45:50|4289.66|4289.66|4289.66|4289.66|4289.66|4289.66|4289.66|4289.66|0
1642153560000|2022-01-14 09:46:00|4289.75|4289.75|4289.26|4289.26|4289.94|4289.94|4289.26|4289.26|0
1642153570000|2022-01-14 09:46:10|4289.54|4289.54|4289.1|4289.1|4289.54|4289.54|4289.1|4289.1|0
1642153580000|2022-01-14 09:46:20|4289.19|4289.19|4289|4289|4289.19|4289.19|4289|4289|0
1642153590000|2022-01-14 09:46:30|4288.91|4288.91|4290.24|4290.24|4290.24|4290.24|4288.91|4288.91|0
1642153600000|2022-01-14 09:46:40|4290.4|4290.4|4290.09|4290.09|4290.4|4290.4|4290.09|4290.09|0
1642153620000|2022-01-14 09:47:00|4289.94|4289.94|4290.31|4290.31|4290.31|4290.31|4289.94|4289.94|0
1642153630000|2022-01-14 09:47:10|4290|4290|4290.04|4290.04|4290.04|4290.04|4290|4290|0
1642153640000|2022-01-14 09:47:20|4290.35|4290.35|4290.39|4290.39|4290.39|4290.39|4290.35|4290.35|0
1642153650000|2022-01-14 09:47:30|4291.01|4291.01|4291.91|4291.91|4292.19|4292.19|4291.01|4291.01|0
1642153670000|2022-01-14 09:47:50|4291.29|4291.29|4291.92|4291.92|4291.92|4291.92|4291.29|4291.29|0
1642153680000|2022-01-14 09:48:00|4291.96|4291.96|4292.08|4292.08|4292.08|4292.08|4291.96|4291.96|0
1642153710000|2022-01-14 09:48:30|4292.27|4292.27|4292.17|4292.17|4292.27|4292.27|4292.17|4292.17|0
1642153720000|2022-01-14 09:48:40|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|0
1642153730000|2022-01-14 09:48:50|4292.95|4292.95|4292.83|4292.83|4292.95|4292.95|4292.83|4292.83|0
1642153740000|2022-01-14 09:49:00|4293.02|4293.02|4293.02|4293.02|4293.33|4293.33|4293.02|4293.02|0
1642153750000|2022-01-14 09:49:10|4293.33|4293.33|4292.71|4292.71|4293.33|4293.33|4292.71|4292.71|0
1642153770000|2022-01-14 09:49:30|4292.52|4292.52|4292.15|4292.15|4292.52|4292.52|4291.81|4291.81|0
1642153780000|2022-01-14 09:49:40|4292.46|4292.46|4292.31|4292.31|4292.59|4292.59|4292.31|4292.31|0
1642153790000|2022-01-14 09:49:50|4292.62|4292.62|4292|4292|4292.62|4292.62|4292|4292|0
1642153800000|2022-01-14 09:50:00|4291.81|4291.81|4291.9|4291.9|4291.9|4291.9|4291.81|4291.81|0
1642153810000|2022-01-14 09:50:10|4291.78|4291.78|4291.85|4291.85|4291.85|4291.85|4291.73|4291.73|0
1642153830000|2022-01-14 09:50:30|4291.91|4291.91|4292.66|4292.66|4292.66|4292.66|4291.73|4291.73|0
1642153850000|2022-01-14 09:50:50|4292.35|4292.35|4292.5|4292.5|4292.5|4292.5|4292.35|4292.35|0
1642153860000|2022-01-14 09:51:00|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|0
1642153870000|2022-01-14 09:51:10|4292.5|4292.5|4291.26|4291.26|4292.5|4292.5|4291.26|4291.26|0
1642153880000|2022-01-14 09:51:20|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|0
1642153890000|2022-01-14 09:51:30|4291.26|4291.26|4290.95|4290.95|4291.26|4291.26|4290.95|4290.95|0
1642153900000|2022-01-14 09:51:40|4290.8|4290.8|4291.01|4291.01|4291.01|4291.01|4290.7|4290.7|0
1642153910000|2022-01-14 09:51:50|4291.11|4291.11|4290.8|4290.8|4291.11|4291.11|4290.48|4290.48|0
1642153920000|2022-01-14 09:52:00|4290.33|4290.33|4290.64|4290.64|4290.64|4290.64|4290.33|4290.33|0
1642153930000|2022-01-14 09:52:10|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|0
1642153940000|2022-01-14 09:52:20|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|0
1642153960000|2022-01-14 09:52:40|4291.7|4291.7|4291.7|4291.7|4291.7|4291.7|4291.7|4291.7|0
1642153970000|2022-01-14 09:52:50|4291.51|4291.51|4291.46|4291.46|4291.83|4291.83|4291.42|4291.42|0
1642153980000|2022-01-14 09:53:00|4291.37|4291.37|4291.46|4291.46|4291.46|4291.46|4291.37|4291.37|0
1642154010000|2022-01-14 09:53:30|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|0
1642154020000|2022-01-14 09:53:40|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|0
1642154040000|2022-01-14 09:54:00|4291.07|4291.07|4291.16|4291.16|4291.16|4291.16|4291.07|4291.07|0
1642154050000|2022-01-14 09:54:10|4290.85|4290.85|4290.66|4290.66|4290.85|4290.85|4290.66|4290.66|0
1642154060000|2022-01-14 09:54:20|4291.59|4291.59|4291.28|4291.28|4291.9|4291.9|4291.28|4291.28|0
1642154070000|2022-01-14 09:54:30|4291.19|4291.19|4291.19|4291.19|4291.5|4291.5|4291.19|4291.19|0
1642154080000|2022-01-14 09:54:40|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|0
1642154090000|2022-01-14 09:54:50|4291.19|4291.19|4291.4|4291.4|4291.4|4291.4|4291.19|4291.19|0
1642154110000|2022-01-14 09:55:10|4291.09|4291.09|4291|4291|4291.09|4291.09|4291|4291|0
1642154120000|2022-01-14 09:55:20|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|0
1642154140000|2022-01-14 09:55:40|4290.78|4290.78|4290.94|4290.94|4290.94|4290.94|4290.78|4290.78|0
1642154160000|2022-01-14 09:56:00|4290.63|4290.63|4289.7|4289.7|4290.63|4290.63|4289.7|4289.7|0
1642154170000|2022-01-14 09:56:10|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|0
1642154190000|2022-01-14 09:56:30|4290.32|4290.32|4290.47|4290.47|4290.47|4290.47|4290.32|4290.32|0
1642154210000|2022-01-14 09:56:50|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|0
1642154220000|2022-01-14 09:57:00|4290.81|4290.81|4291|4291|4291|4291|4290.81|4290.81|0
1642154230000|2022-01-14 09:57:10|4291.31|4291.31|4290.69|4290.69|4291.31|4291.31|4290.69|4290.69|0
1642154240000|2022-01-14 09:57:20|4290.8|4290.8|4290.81|4290.81|4290.87|4290.87|4290.8|4290.8|0
1642154260000|2022-01-14 09:57:40|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|0
1642154270000|2022-01-14 09:57:50|4291.77|4291.77|4291.46|4291.46|4291.77|4291.77|4291.46|4291.46|0
1642154280000|2022-01-14 09:58:00|4291.15|4291.15|4290.12|4290.12|4291.15|4291.15|4290.12|4290.12|0
1642154290000|2022-01-14 09:58:10|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|0
1642154300000|2022-01-14 09:58:20|4289.87|4289.87|4289.66|4289.66|4289.87|4289.87|4289.66|4289.66|0
1642154310000|2022-01-14 09:58:30|4289.57|4289.57|4289.26|4289.26|4289.57|4289.57|4289.26|4289.26|0
1642154320000|2022-01-14 09:58:40|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|0
1642154340000|2022-01-14 09:59:00|4289.66|4289.66|4290.06|4290.06|4290.06|4290.06|4289.66|4289.66|0
1642154370000|2022-01-14 09:59:30|4290.34|4290.34|4290.32|4290.32|4290.44|4290.44|4290.32|4290.32|0
1642154380000|2022-01-14 09:59:40|4290.41|4290.41|4290.22|4290.22|4290.41|4290.41|4290.22|4290.22|0
1642154390000|2022-01-14 09:59:50|4290.17|4290.17|4289.54|4289.54|4290.17|4290.17|4289.54|4289.54|0
1642154400000|2022-01-14 10:00:00|4289.85|4289.85|4289.14|4289.14|4289.85|4289.85|4289.14|4289.14|0
1642154410000|2022-01-14 10:00:10|4288.52|4288.52|4288.37|4288.37|4288.52|4288.52|4288.37|4288.37|0
1642154440000|2022-01-14 10:00:40|4288.21|4288.21|4287.75|4287.75|4288.21|4288.21|4287.59|4287.59|0
1642154450000|2022-01-14 10:00:50|4287.56|4287.56|4287.47|4287.47|4287.56|4287.56|4287.47|4287.47|0
1642154460000|2022-01-14 10:01:00|4287.78|4287.78|4288.4|4288.4|4288.4|4288.4|4287.78|4287.78|0
1642154470000|2022-01-14 10:01:10|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|0
1642154480000|2022-01-14 10:01:20|4288.75|4288.75|4287.92|4287.92|4288.75|4288.75|4287.92|4287.92|0
1642154490000|2022-01-14 10:01:30|4287.61|4287.61|4287.52|4287.52|4287.61|4287.61|4287.52|4287.52|0
1642154500000|2022-01-14 10:01:40|4287.43|4287.43|4286.96|4286.96|4287.43|4287.43|4286.96|4286.96|0
1642154510000|2022-01-14 10:01:50|4286.87|4286.87|4286.72|4286.72|4286.87|4286.87|4286.72|4286.72|0
1642154530000|2022-01-14 10:02:10|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|0
1642154550000|2022-01-14 10:02:30|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|0
1642154560000|2022-01-14 10:02:40|4285.74|4285.74|4285.12|4285.12|4285.74|4285.74|4285.12|4285.12|0
1642154580000|2022-01-14 10:03:00|4285.08|4285.08|4286.07|4286.07|4286.07|4286.07|4284.9|4284.9|0
1642154590000|2022-01-14 10:03:10|4286.35|4286.35|4286.19|4286.19|4286.35|4286.35|4286.19|4286.19|0
1642154600000|2022-01-14 10:03:20|4286.47|4286.47|4286.38|4286.38|4287.09|4287.09|4286.38|4286.38|0
1642154610000|2022-01-14 10:03:30|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|0
1642154650000|2022-01-14 10:04:10|4286.63|4286.63|4287.25|4287.25|4287.25|4287.25|4286.63|4286.63|0
1642154660000|2022-01-14 10:04:20|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|0
1642154670000|2022-01-14 10:04:30|4286.97|4286.97|4286.88|4286.88|4286.97|4286.97|4286.88|4286.88|0
1642154680000|2022-01-14 10:04:40|4286.79|4286.79|4286.4|4286.4|4287.06|4287.06|4286.4|4286.4|0
1642154690000|2022-01-14 10:04:50|4286.71|4286.71|4286.13|4286.13|4286.71|4286.71|4285.47|4285.47|0
1642154720000|2022-01-14 10:05:20|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|0
1642154730000|2022-01-14 10:05:30|4285.54|4285.54|4285.91|4285.91|4285.91|4285.91|4285.54|4285.54|0
1642154750000|2022-01-14 10:05:50|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|0
1642154770000|2022-01-14 10:06:10|4285.64|4285.64|4285.64|4285.64|4285.64|4285.64|4285.64|4285.64|0
1642154780000|2022-01-14 10:06:20|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|0
1642154790000|2022-01-14 10:06:30|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|0
1642154800000|2022-01-14 10:06:40|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|0
1642154810000|2022-01-14 10:06:50|4285.62|4285.62|4285.62|4285.62|4285.62|4285.62|4285.62|4285.62|0
1642154840000|2022-01-14 10:07:20|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.71|4285.71|0
1642154850000|2022-01-14 10:07:30|4284.81|4284.81|4284.73|4284.73|4284.81|4284.81|4284.73|4284.73|0
1642154860000|2022-01-14 10:07:40|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|0
1642154880000|2022-01-14 10:08:00|4284.73|4284.73|4285.07|4285.07|4285.1|4285.1|4284.73|4284.73|0
1642154910000|2022-01-14 10:08:30|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|0
1642154920000|2022-01-14 10:08:40|4285.32|4285.32|4285.32|4285.32|4285.32|4285.32|4285.32|4285.32|0
1642154940000|2022-01-14 10:09:00|4286.09|4286.09|4285.94|4285.94|4286.25|4286.25|4285.94|4285.94|0
1642154950000|2022-01-14 10:09:10|4286.25|4286.25|4286.56|4286.56|4286.56|4286.56|4286.25|4286.25|0
1642154960000|2022-01-14 10:09:20|4286.37|4286.37|4285.75|4285.75|4286.37|4286.37|4285.75|4285.75|0
1642154970000|2022-01-14 10:09:30|4285.44|4285.44|4284.95|4284.95|4285.44|4285.44|4284.95|4284.95|0
1642154980000|2022-01-14 10:09:40|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|0
1642154990000|2022-01-14 10:09:50|4284.24|4284.24|4284.14|4284.14|4284.24|4284.24|4284.14|4284.14|0
1642155020000|2022-01-14 10:10:20|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|0
1642155040000|2022-01-14 10:10:40|4284.53|4284.53|4284.53|4284.53|4284.53|4284.53|4284.53|4284.53|0
1642155070000|2022-01-14 10:11:10|4284.47|4284.47|4284.47|4284.47|4284.47|4284.47|4284.47|4284.47|0
1642155080000|2022-01-14 10:11:20|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|0
1642155130000|2022-01-14 10:12:10|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|0
1642155140000|2022-01-14 10:12:20|4284.47|4284.47|4284.47|4284.47|4284.47|4284.47|4284.47|4284.47|0
1642155160000|2022-01-14 10:12:40|4283.85|4283.85|4283.82|4283.82|4283.85|4283.85|4283.73|4283.73|0
1642155170000|2022-01-14 10:12:50|4283.2|4283.2|4282.5|4282.5|4283.2|4283.2|4282.5|4282.5|0
1642155180000|2022-01-14 10:13:00|4282.81|4282.81|4282.73|4282.73|4282.81|4282.81|4282.73|4282.73|0
1642155190000|2022-01-14 10:13:10|4282.54|4282.54|4282.73|4282.73|4282.73|4282.73|4282.54|4282.54|0
1642155200000|2022-01-14 10:13:20|4282.63|4282.63|4281.24|4281.24|4282.63|4282.63|4281.24|4281.24|0
1642155220000|2022-01-14 10:13:40|4281.14|4281.14|4281.64|4281.64|4281.77|4281.77|4281.14|4281.14|0
1642155230000|2022-01-14 10:13:50|4281.55|4281.55|4281.41|4281.41|4281.64|4281.64|4281.31|4281.31|0
1642155240000|2022-01-14 10:14:00|4281.54|4281.54|4281.54|4281.54|4281.54|4281.54|4281.54|4281.54|0
1642155250000|2022-01-14 10:14:10|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|0
1642155260000|2022-01-14 10:14:20|4281.37|4281.37|4281.37|4281.37|4281.37|4281.37|4281.37|4281.37|0
1642155270000|2022-01-14 10:14:30|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|0
1642155280000|2022-01-14 10:14:40|4281.19|4281.19|4281.26|4281.26|4281.26|4281.26|4281.07|4281.07|0
1642155290000|2022-01-14 10:14:50|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|0
1642155300000|2022-01-14 10:15:00|4280.89|4280.89|4281.2|4281.2|4281.2|4281.2|4280.89|4280.89|0
1642155340000|2022-01-14 10:15:40|4281.25|4281.25|4281.4|4281.4|4281.4|4281.4|4281.25|4281.25|0
1642155390000|2022-01-14 10:16:30|4281.59|4281.59|4281.49|4281.49|4281.59|4281.59|4281.49|4281.49|0
1642155400000|2022-01-14 10:16:40|4280.87|4280.87|4280.56|4280.56|4280.87|4280.87|4280.56|4280.56|0
1642155410000|2022-01-14 10:16:50|4280.47|4280.47|4280.47|4280.47|4280.47|4280.47|4280.47|4280.47|0
1642155420000|2022-01-14 10:17:00|4280.37|4280.37|4280.47|4280.47|4280.47|4280.47|4280.37|4280.37|0
1642155430000|2022-01-14 10:17:10|4280.78|4280.78|4280.84|4280.84|4280.84|4280.84|4280.78|4280.78|0
1642155440000|2022-01-14 10:17:20|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|0
1642155450000|2022-01-14 10:17:30|4281.52|4281.52|4281.52|4281.52|4281.52|4281.52|4281.52|4281.52|0
1642155460000|2022-01-14 10:17:40|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|0
1642155490000|2022-01-14 10:18:10|4281.3|4281.3|4281.39|4281.39|4281.39|4281.39|4281.3|4281.3|0
1642155540000|2022-01-14 10:19:00|4281.7|4281.7|4280.46|4280.46|4281.7|4281.7|4280.46|4280.46|0
1642155550000|2022-01-14 10:19:10|4280.31|4280.31|4280.62|4280.62|4280.62|4280.62|4280|4280|0
1642155560000|2022-01-14 10:19:20|4280.53|4280.53|4280.43|4280.43|4280.53|4280.53|4280.43|4280.43|0
1642155570000|2022-01-14 10:19:30|4280.59|4280.59|4280.95|4280.95|4280.95|4280.95|4280.59|4280.59|0
1642155580000|2022-01-14 10:19:40|4280.86|4280.86|4280.86|4280.86|4280.86|4280.86|4280.86|4280.86|0
1642155600000|2022-01-14 10:20:00|4281.48|4281.48|4281.52|4281.52|4281.52|4281.52|4281.48|4281.48|0
1642155610000|2022-01-14 10:20:10|4281.68|4281.68|4281.83|4281.83|4281.83|4281.83|4281.68|4281.68|0
1642155620000|2022-01-14 10:20:20|4280.9|4280.9|4281.12|4281.12|4281.12|4281.12|4280.8|4280.8|0
1642155630000|2022-01-14 10:20:30|4280.8|4280.8|4280.19|4280.19|4280.8|4280.8|4280.19|4280.19|0
1642155640000|2022-01-14 10:20:40|4279.87|4279.87|4280.09|4280.09|4280.09|4280.09|4279.78|4279.78|0
1642155660000|2022-01-14 10:21:00|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|0
1642155670000|2022-01-14 10:21:10|4280.24|4280.24|4280.24|4280.24|4280.24|4280.24|4280.24|4280.24|0
1642155680000|2022-01-14 10:21:20|4280.2|4280.2|4280.47|4280.47|4280.47|4280.47|4280.2|4280.2|0
1642155690000|2022-01-14 10:21:30|4280.57|4280.57|4280.88|4280.88|4280.88|4280.88|4280.57|4280.57|0
1642155700000|2022-01-14 10:21:40|4280.97|4280.97|4281.59|4281.59|4281.59|4281.59|4280.97|4280.97|0
1642155710000|2022-01-14 10:21:50|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|0
1642155720000|2022-01-14 10:22:00|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|0
1642155750000|2022-01-14 10:22:30|4282.27|4282.27|4282.43|4282.43|4282.43|4282.43|4282.27|4282.27|0
1642155760000|2022-01-14 10:22:40|4282.34|4282.34|4281.93|4281.93|4282.34|4282.34|4281.93|4281.93|0
1642155770000|2022-01-14 10:22:50|4281.31|4281.31|4281.31|4281.31|4281.31|4281.31|4281.31|4281.31|0
1642155800000|2022-01-14 10:23:20|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|0
1642155810000|2022-01-14 10:23:30|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|0
1642155830000|2022-01-14 10:23:50|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|0
1642155840000|2022-01-14 10:24:00|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|0
1642155850000|2022-01-14 10:24:10|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|0
1642155870000|2022-01-14 10:24:30|4282.83|4282.83|4282.33|4282.33|4282.95|4282.95|4282.33|4282.33|0
1642155880000|2022-01-14 10:24:40|4282.51|4282.51|4282.42|4282.42|4282.51|4282.51|4282.42|4282.42|0
1642155900000|2022-01-14 10:25:00|4282.33|4282.33|4282.43|4282.43|4282.43|4282.43|4282.23|4282.23|0
1642155910000|2022-01-14 10:25:10|4282.39|4282.39|4282.27|4282.27|4282.39|4282.39|4282.27|4282.27|0
1642155940000|2022-01-14 10:25:40|4282.15|4282.15|4281.95|4281.95|4282.21|4282.21|4281.95|4281.95|0
1642155950000|2022-01-14 10:25:50|4281.92|4281.92|4281.92|4281.92|4281.92|4281.92|4281.92|4281.92|0
1642155960000|2022-01-14 10:26:00|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|0
1642155970000|2022-01-14 10:26:10|4282.35|4282.35|4282.2|4282.2|4282.35|4282.35|4282.2|4282.2|0
1642155980000|2022-01-14 10:26:20|4281.89|4281.89|4281.89|4281.89|4281.89|4281.89|4281.89|4281.89|0
1642156000000|2022-01-14 10:26:40|4281.98|4281.98|4282.29|4282.29|4282.29|4282.29|4281.98|4281.98|0
1642156040000|2022-01-14 10:27:20|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|0
1642156060000|2022-01-14 10:27:40|4282.5|4282.5|4282.5|4282.5|4282.5|4282.5|4282.5|4282.5|0
1642156080000|2022-01-14 10:28:00|4282.81|4282.81|4283.28|4283.28|4283.28|4283.28|4282.81|4282.81|0
1642156090000|2022-01-14 10:28:10|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|0
1642156110000|2022-01-14 10:28:30|4282.99|4282.99|4282.99|4282.99|4283.09|4283.09|4282.99|4282.99|0
1642156120000|2022-01-14 10:28:40|4282.68|4282.68|4282.53|4282.53|4282.68|4282.68|4282.53|4282.53|0
1642156130000|2022-01-14 10:28:50|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|0
1642156140000|2022-01-14 10:29:00|4282.99|4282.99|4282.79|4282.79|4283.15|4283.15|4282.79|4282.79|0
1642156150000|2022-01-14 10:29:10|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|0
1642156170000|2022-01-14 10:29:30|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|0
1642156180000|2022-01-14 10:29:40|4282.88|4282.88|4282.83|4282.83|4282.88|4282.88|4282.78|4282.78|0
1642156190000|2022-01-14 10:29:50|4282.71|4282.71|4282.61|4282.61|4282.71|4282.71|4282.61|4282.61|0
1642156200000|2022-01-14 10:30:00|4282.86|4282.86|4282.68|4282.68|4283.04|4283.04|4282.68|4282.68|0
1642156210000|2022-01-14 10:30:10|4282.65|4282.65|4282.65|4282.65|4282.65|4282.65|4282.65|4282.65|0
1642156220000|2022-01-14 10:30:20|4282.48|4282.48|4282.27|4282.27|4282.48|4282.48|4282.27|4282.27|0
1642156230000|2022-01-14 10:30:30|4282.22|4282.22|4282.22|4282.22|4282.22|4282.22|4282.22|4282.22|0
1642156240000|2022-01-14 10:30:40|4282.13|4282.13|4281.63|4281.63|4282.13|4282.13|4281.63|4281.63|0
1642156260000|2022-01-14 10:31:00|4281.59|4281.59|4281.75|4281.75|4281.75|4281.75|4281.59|4281.59|0
1642156270000|2022-01-14 10:31:10|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|0
1642156280000|2022-01-14 10:31:20|4281.48|4281.48|4281.48|4281.48|4281.48|4281.48|4281.48|4281.48|0
1642156290000|2022-01-14 10:31:30|4281.57|4281.57|4281.75|4281.75|4281.75|4281.75|4281.57|4281.57|0
1642156310000|2022-01-14 10:31:50|4281.44|4281.44|4281.52|4281.52|4281.52|4281.52|4281.44|4281.44|0
1642156320000|2022-01-14 10:32:00|4281.83|4281.83|4282.41|4282.41|4282.41|4282.41|4281.83|4281.83|0
1642156330000|2022-01-14 10:32:10|4282.73|4282.73|4282.55|4282.55|4282.73|4282.73|4282.55|4282.55|0
1642156350000|2022-01-14 10:32:30|4282.86|4282.86|4282.86|4282.86|4282.86|4282.86|4282.86|4282.86|0
1642156360000|2022-01-14 10:32:40|4283.01|4283.01|4283.01|4283.01|4283.01|4283.01|4283.01|4283.01|0
1642156370000|2022-01-14 10:32:50|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|0
1642156380000|2022-01-14 10:33:00|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|0
1642156390000|2022-01-14 10:33:10|4282.49|4282.49|4282.74|4282.74|4282.83|4282.83|4282.33|4282.33|0
1642156430000|2022-01-14 10:33:50|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|0
1642156440000|2022-01-14 10:34:00|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|0
1642156450000|2022-01-14 10:34:10|4283.45|4283.45|4283.14|4283.14|4283.45|4283.45|4283.14|4283.14|0
1642156460000|2022-01-14 10:34:20|4283.02|4283.02|4283.18|4283.18|4283.18|4283.18|4283.02|4283.02|0
1642156470000|2022-01-14 10:34:30|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|0
1642156490000|2022-01-14 10:34:50|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|0
1642156500000|2022-01-14 10:35:00|4283.08|4283.08|4282.87|4282.87|4283.08|4283.08|4282.68|4282.68|0
1642156510000|2022-01-14 10:35:10|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|0
1642156530000|2022-01-14 10:35:30|4282.65|4282.65|4282.56|4282.56|4282.65|4282.65|4282.56|4282.56|0
1642156540000|2022-01-14 10:35:40|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|0
1642156550000|2022-01-14 10:35:50|4282.64|4282.64|4282.55|4282.55|4282.64|4282.64|4282.55|4282.55|0
1642156560000|2022-01-14 10:36:00|4282.49|4282.49|4282.58|4282.58|4282.58|4282.58|4282.49|4282.49|0
1642156590000|2022-01-14 10:36:30|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|0
1642156600000|2022-01-14 10:36:40|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|0
1642156620000|2022-01-14 10:37:00|4282.64|4282.64|4282.69|4282.69|4282.69|4282.69|4282.64|4282.64|0
1642156640000|2022-01-14 10:37:20|4283|4283|4281.94|4281.94|4283|4283|4281.94|4281.94|0
1642156650000|2022-01-14 10:37:30|4281.82|4281.82|4281.76|4281.76|4281.88|4281.88|4281.76|4281.76|0
1642156680000|2022-01-14 10:38:00|4281.57|4281.57|4280.95|4280.95|4281.57|4281.57|4280.95|4280.95|0
1642156690000|2022-01-14 10:38:10|4281.26|4281.26|4280.64|4280.64|4281.26|4281.26|4280.64|4280.64|0
1642156700000|2022-01-14 10:38:20|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|0
1642156720000|2022-01-14 10:38:40|4280.94|4280.94|4280.94|4280.94|4281|4281|4280.94|4280.94|0
1642156760000|2022-01-14 10:39:20|4280.88|4280.88|4281.01|4281.01|4281.1|4281.1|4280.83|4280.83|0
1642156770000|2022-01-14 10:39:30|4280.92|4280.92|4280.58|4280.58|4280.92|4280.92|4280.58|4280.58|0
1642156780000|2022-01-14 10:39:40|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|0
1642156790000|2022-01-14 10:39:50|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|0
1642156810000|2022-01-14 10:40:10|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|0
1642156830000|2022-01-14 10:40:30|4279.77|4279.77|4280.11|4280.11|4280.11|4280.11|4279.77|4279.77|0
1642156840000|2022-01-14 10:40:40|4279.99|4279.99|4279.8|4279.8|4279.99|4279.99|4279.8|4279.8|0
1642156870000|2022-01-14 10:41:10|4279.98|4279.98|4280.13|4280.13|4280.13|4280.13|4279.98|4279.98|0
1642156880000|2022-01-14 10:41:20|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|0
1642156930000|2022-01-14 10:42:10|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|0
1642156940000|2022-01-14 10:42:20|4280.03|4280.03|4280.09|4280.09|4280.09|4280.09|4280.03|4280.03|0
1642156960000|2022-01-14 10:42:40|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|0
1642156970000|2022-01-14 10:42:50|4280.01|4280.01|4279.7|4279.7|4280.01|4280.01|4279.7|4279.7|0
1642156980000|2022-01-14 10:43:00|4279.66|4279.66|4279.66|4279.66|4279.66|4279.66|4279.66|4279.66|0
1642156990000|2022-01-14 10:43:10|4279.62|4279.62|4279.47|4279.47|4279.62|4279.62|4279.43|4279.43|0
1642157020000|2022-01-14 10:43:40|4279.52|4279.52|4279.52|4279.52|4279.52|4279.52|4279.52|4279.52|0
1642157040000|2022-01-14 10:44:00|4280.76|4280.76|4281.15|4281.15|4281.24|4281.24|4280.76|4280.76|0
1642157050000|2022-01-14 10:44:10|4281.19|4281.19|4281.34|4281.34|4281.34|4281.34|4281.19|4281.19|0
1642157060000|2022-01-14 10:44:20|4281.39|4281.39|4282.05|4282.05|4282.05|4282.05|4281.39|4281.39|0
1642157100000|2022-01-14 10:45:00|4281.95|4281.95|4281.86|4281.86|4282.05|4282.05|4281.86|4281.86|0
1642157110000|2022-01-14 10:45:10|4281.77|4281.77|4281.67|4281.67|4281.77|4281.77|4281.67|4281.67|0
1642157140000|2022-01-14 10:45:40|4281.77|4281.77|4281.68|4281.68|4281.77|4281.77|4281.68|4281.68|0
1642157150000|2022-01-14 10:45:50|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|0
1642157160000|2022-01-14 10:46:00|4281.84|4281.84|4282.06|4282.06|4282.06|4282.06|4281.75|4281.75|0
1642157180000|2022-01-14 10:46:20|4282.34|4282.34|4282.54|4282.54|4282.54|4282.54|4282.25|4282.25|0
1642157200000|2022-01-14 10:46:40|4282.64|4282.64|4281.92|4281.92|4282.64|4282.64|4281.92|4281.92|0
1642157210000|2022-01-14 10:46:50|4282.23|4282.23|4282.48|4282.48|4282.48|4282.48|4282.17|4282.17|0
1642157220000|2022-01-14 10:47:00|4282.36|4282.36|4282.28|4282.28|4282.36|4282.36|4282.28|4282.28|0
1642157230000|2022-01-14 10:47:10|4282.22|4282.22|4282.47|4282.47|4282.47|4282.47|4282.16|4282.16|0
1642157240000|2022-01-14 10:47:20|4282.35|4282.35|4282.35|4282.35|4282.35|4282.35|4282.35|4282.35|0
1642157250000|2022-01-14 10:47:30|4282.04|4282.04|4281.85|4281.85|4282.04|4282.04|4281.85|4281.85|0
1642157260000|2022-01-14 10:47:40|4282.32|4282.32|4281.7|4281.7|4282.32|4282.32|4281.7|4281.7|0
1642157280000|2022-01-14 10:48:00|4281.79|4281.79|4281.88|4281.88|4281.88|4281.88|4281.79|4281.79|0
1642157290000|2022-01-14 10:48:10|4282|4282|4281.75|4281.75|4282.06|4282.06|4281.75|4281.75|0
1642157340000|2022-01-14 10:49:00|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|0
1642157360000|2022-01-14 10:49:20|4281.35|4281.35|4281.35|4281.35|4281.35|4281.35|4281.35|4281.35|0
1642157390000|2022-01-14 10:49:50|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|0
1642157400000|2022-01-14 10:50:00|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|0
1642157410000|2022-01-14 10:50:10|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|0
1642157440000|2022-01-14 10:50:40|4281.19|4281.19|4281.19|4281.19|4281.19|4281.19|4281.19|4281.19|0
1642157460000|2022-01-14 10:51:00|4280.88|4280.88|4280.66|4280.66|4280.88|4280.88|4280.57|4280.57|0
1642157470000|2022-01-14 10:51:10|4280.96|4280.96|4280.96|4280.96|4280.96|4280.96|4280.96|4280.96|0
1642157490000|2022-01-14 10:51:30|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|0
1642157510000|2022-01-14 10:51:50|4280.77|4280.77|4280.77|4280.77|4280.77|4280.77|4280.77|4280.77|0
1642157520000|2022-01-14 10:52:00|4280.81|4280.81|4281.28|4281.28|4281.28|4281.28|4280.66|4280.66|0
1642157540000|2022-01-14 10:52:20|4281.37|4281.37|4281.47|4281.47|4281.47|4281.47|4281.37|4281.37|0
1642157550000|2022-01-14 10:52:30|4281.64|4281.64|4281.94|4281.94|4282.06|4282.06|4281.64|4281.64|0
1642157560000|2022-01-14 10:52:40|4282|4282|4282|4282|4282|4282|4282|4282|0
1642157570000|2022-01-14 10:52:50|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|0
1642157590000|2022-01-14 10:53:10|4281.78|4281.78|4281.78|4281.78|4281.78|4281.78|4281.78|4281.78|0
1642157600000|2022-01-14 10:53:20|4281.9|4281.9|4281.78|4281.78|4281.9|4281.9|4281.78|4281.78|0
1642157610000|2022-01-14 10:53:30|4281.63|4281.63|4281.59|4281.59|4281.63|4281.63|4281.59|4281.59|0
1642157630000|2022-01-14 10:53:50|4281.86|4281.86|4281.96|4281.96|4281.96|4281.96|4281.86|4281.86|0
1642157640000|2022-01-14 10:54:00|4282.14|4282.14|4281.91|4281.91|4282.19|4282.19|4281.91|4281.91|0
1642157670000|2022-01-14 10:54:30|4282|4282|4282|4282|4282|4282|4282|4282|0
1642157690000|2022-01-14 10:54:50|4281.85|4281.85|4281.75|4281.75|4281.85|4281.85|4281.75|4281.75|0
1642157710000|2022-01-14 10:55:10|4281.57|4281.57|4281.47|4281.47|4281.57|4281.57|4281.47|4281.47|0
1642157730000|2022-01-14 10:55:30|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|0
1642157740000|2022-01-14 10:55:40|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|0
1642157760000|2022-01-14 10:56:00|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|0
1642157800000|2022-01-14 10:56:40|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|0
1642157820000|2022-01-14 10:57:00|4282.1|4282.1|4282.41|4282.41|4282.41|4282.41|4282.1|4282.1|0
1642157840000|2022-01-14 10:57:20|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|0
1642157850000|2022-01-14 10:57:30|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|0
1642157860000|2022-01-14 10:57:40|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|0
1642157880000|2022-01-14 10:58:00|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|0
1642157890000|2022-01-14 10:58:10|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|0
1642157920000|2022-01-14 10:58:40|4283.42|4283.42|4283.42|4283.42|4283.42|4283.42|4283.42|4283.42|0
1642157930000|2022-01-14 10:58:50|4283.36|4283.36|4283.3|4283.3|4283.36|4283.36|4283.3|4283.3|0
1642157940000|2022-01-14 10:59:00|4283.18|4283.18|4282.56|4282.56|4283.18|4283.18|4282.56|4282.56|0
1642157950000|2022-01-14 10:59:10|4282.25|4282.25|4282.25|4282.25|4282.25|4282.25|4282.25|4282.25|0
1642157960000|2022-01-14 10:59:20|4282.34|4282.34|4282.17|4282.17|4282.34|4282.34|4282.17|4282.17|0
1642157970000|2022-01-14 10:59:30|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|0
1642157980000|2022-01-14 10:59:40|4282.17|4282.17|4282.14|4282.14|4282.17|4282.17|4282.05|4282.05|0
1642157990000|2022-01-14 10:59:50|4282.45|4282.45|4281.99|4281.99|4282.45|4282.45|4281.99|4281.99|0
1642158000000|2022-01-14 11:00:00|4281.89|4281.89|4281.77|4281.77|4281.89|4281.89|4281.77|4281.77|0
1642158020000|2022-01-14 11:00:20|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|0
1642158040000|2022-01-14 11:00:40|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|0
1642158050000|2022-01-14 11:00:50|4281.99|4281.99|4281.99|4281.99|4281.99|4281.99|4281.99|4281.99|0
1642158070000|2022-01-14 11:01:10|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|0
1642158080000|2022-01-14 11:01:20|4281.72|4281.72|4281.6|4281.6|4281.72|4281.72|4281.6|4281.6|0
1642158090000|2022-01-14 11:01:30|4281.66|4281.66|4281.76|4281.76|4281.76|4281.76|4281.66|4281.66|0
1642158100000|2022-01-14 11:01:40|4281.29|4281.29|4280.98|4280.98|4281.29|4281.29|4280.98|4280.98|0
1642158120000|2022-01-14 11:02:00|4281.29|4281.29|4281.25|4281.25|4281.29|4281.29|4281.25|4281.25|0
1642158130000|2022-01-14 11:02:10|4281.4|4281.4|4281.4|4281.4|4281.4|4281.4|4281.4|4281.4|0
1642158150000|2022-01-14 11:02:30|4281.46|4281.46|4282.45|4282.45|4282.45|4282.45|4281.46|4281.46|0
1642158200000|2022-01-14 11:03:20|4282.3|4282.3|4282.42|4282.42|4282.42|4282.42|4282.3|4282.3|0
1642158220000|2022-01-14 11:03:40|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|0
1642158230000|2022-01-14 11:03:50|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|0
1642158240000|2022-01-14 11:04:00|4283|4283|4283|4283|4283|4283|4283|4283|0
1642158250000|2022-01-14 11:04:10|4282.69|4282.69|4282.87|4282.87|4282.87|4282.87|4282.69|4282.69|0
1642158260000|2022-01-14 11:04:20|4282.97|4282.97|4283.28|4283.28|4283.28|4283.28|4282.97|4282.97|0
1642158270000|2022-01-14 11:04:30|4283.12|4283.12|4282.81|4282.81|4283.12|4283.12|4282.81|4282.81|0
1642158280000|2022-01-14 11:04:40|4282.73|4282.73|4282.82|4282.82|4282.82|4282.82|4282.73|4282.73|0
1642158290000|2022-01-14 11:04:50|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|0
1642158310000|2022-01-14 11:05:10|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|4283.04|4283.04|0
1642158320000|2022-01-14 11:05:20|4283.59|4283.59|4283.44|4283.44|4283.59|4283.59|4283.44|4283.44|0
1642158330000|2022-01-14 11:05:30|4283.13|4283.13|4282.73|4282.73|4283.13|4283.13|4282.73|4282.73|0
1642158340000|2022-01-14 11:05:40|4282.82|4282.82|4282.91|4282.91|4282.96|4282.96|4282.82|4282.82|0
1642158350000|2022-01-14 11:05:50|4282.86|4282.86|4282.86|4282.86|4282.9|4282.9|4282.81|4282.81|0
1642158360000|2022-01-14 11:06:00|4282.7|4282.7|4282.74|4282.74|4282.79|4282.79|4282.7|4282.7|0
1642158370000|2022-01-14 11:06:10|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|0
1642158400000|2022-01-14 11:06:40|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|0
1642158410000|2022-01-14 11:06:50|4283.22|4283.22|4282.67|4282.67|4283.22|4283.22|4282.67|4282.67|0
1642158440000|2022-01-14 11:07:20|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|0
1642158480000|2022-01-14 11:08:00|4282.65|4282.65|4282.96|4282.96|4282.96|4282.96|4282.65|4282.65|0
1642158490000|2022-01-14 11:08:10|4282.91|4282.91|4282.86|4282.86|4282.91|4282.91|4282.86|4282.86|0
1642158520000|2022-01-14 11:08:40|4282.55|4282.55|4282.21|4282.21|4282.55|4282.55|4282.21|4282.21|0
1642158530000|2022-01-14 11:08:50|4282.12|4282.12|4282.08|4282.08|4282.12|4282.12|4282.08|4282.08|0
1642158540000|2022-01-14 11:09:00|4281.98|4281.98|4281.67|4281.67|4281.98|4281.98|4281.67|4281.67|0
1642158550000|2022-01-14 11:09:10|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|0
1642158570000|2022-01-14 11:09:30|4281.71|4281.71|4281.71|4281.71|4281.71|4281.71|4281.67|4281.67|0
1642158580000|2022-01-14 11:09:40|4281.62|4281.62|4281.71|4281.71|4281.71|4281.71|4281.62|4281.62|0
1642158590000|2022-01-14 11:09:50|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|4282.13|4282.13|0
1642158600000|2022-01-14 11:10:00|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|0
1642158610000|2022-01-14 11:10:10|4282.57|4282.57|4282.57|4282.57|4282.57|4282.57|4282.57|4282.57|0
1642158640000|2022-01-14 11:10:40|4282.26|4282.26|4281.95|4281.95|4282.26|4282.26|4281.95|4281.95|0
1642158650000|2022-01-14 11:10:50|4281.83|4281.83|4281.63|4281.63|4281.83|4281.83|4281.42|4281.42|0
1642158660000|2022-01-14 11:11:00|4281.75|4281.75|4281.93|4281.93|4281.93|4281.93|4281.75|4281.75|0
1642158670000|2022-01-14 11:11:10|4281.83|4281.83|4282.01|4282.01|4282.01|4282.01|4281.83|4281.83|0
1642158710000|2022-01-14 11:11:50|4282.1|4282.1|4282.1|4282.1|4282.1|4282.1|4282.1|4282.1|0
1642158730000|2022-01-14 11:12:10|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|0
1642158740000|2022-01-14 11:12:20|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|0
1642158750000|2022-01-14 11:12:30|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|0
1642158760000|2022-01-14 11:12:40|4282.34|4282.34|4282.79|4282.79|4282.83|4282.83|4282.34|4282.34|0
1642158780000|2022-01-14 11:13:00|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|0
1642158790000|2022-01-14 11:13:10|4282.7|4282.7|4282.65|4282.65|4282.7|4282.7|4282.65|4282.65|0
1642158800000|2022-01-14 11:13:20|4282.59|4282.59|4282.47|4282.47|4282.59|4282.59|4282.47|4282.47|0
1642158820000|2022-01-14 11:13:40|4281.85|4281.85|4282.16|4282.16|4282.16|4282.16|4281.85|4281.85|0
1642158860000|2022-01-14 11:14:20|4282.31|4282.31|4282.47|4282.47|4282.47|4282.47|4282.31|4282.31|0
1642158870000|2022-01-14 11:14:30|4282.78|4282.78|4282.68|4282.68|4282.78|4282.78|4282.68|4282.68|0
1642158880000|2022-01-14 11:14:40|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|0
1642158890000|2022-01-14 11:14:50|4282.68|4282.68|4282.71|4282.71|4282.71|4282.71|4282.66|4282.66|0
1642158900000|2022-01-14 11:15:00|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|0
1642158910000|2022-01-14 11:15:10|4282.9|4282.9|4282.81|4282.81|4282.9|4282.9|4282.81|4282.81|0
1642158960000|2022-01-14 11:16:00|4282.72|4282.72|4282.68|4282.68|4282.72|4282.72|4282.68|4282.68|0
1642159040000|2022-01-14 11:17:20|4281.75|4281.75|4281.32|4281.32|4281.75|4281.75|4281.32|4281.32|0
1642159050000|2022-01-14 11:17:30|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.34|4281.34|0
1642159080000|2022-01-14 11:18:00|4281.53|4281.53|4281.78|4281.78|4281.78|4281.78|4281.53|4281.53|0
1642159100000|2022-01-14 11:18:20|4281.73|4281.73|4281.73|4281.73|4281.73|4281.73|4281.73|4281.73|0
1642159120000|2022-01-14 11:18:40|4281.43|4281.43|4281.43|4281.43|4281.43|4281.43|4281.43|4281.43|0
1642159130000|2022-01-14 11:18:50|4281.31|4281.31|4281.31|4281.31|4281.31|4281.31|4281.31|4281.31|0
1642159140000|2022-01-14 11:19:00|4281.12|4281.12|4281.26|4281.26|4281.26|4281.26|4281.12|4281.12|0
1642159150000|2022-01-14 11:19:10|4281.2|4281.2|4281.2|4281.2|4281.2|4281.2|4281.2|4281.2|0
1642159160000|2022-01-14 11:19:20|4281.26|4281.26|4281.37|4281.37|4281.37|4281.37|4281.26|4281.26|0
1642159170000|2022-01-14 11:19:30|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|0
1642159180000|2022-01-14 11:19:40|4280.95|4280.95|4280.59|4280.59|4280.95|4280.95|4280.59|4280.59|0
1642159190000|2022-01-14 11:19:50|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|0
1642159200000|2022-01-14 11:20:00|4280.72|4280.72|4280.31|4280.31|4280.72|4280.72|4280.31|4280.31|0
1642159220000|2022-01-14 11:20:20|4280.49|4280.49|4280.49|4280.49|4280.49|4280.49|4280.49|4280.49|0
1642159250000|2022-01-14 11:20:50|4280.8|4280.8|4280.76|4280.76|4280.8|4280.8|4280.65|4280.65|0
1642159260000|2022-01-14 11:21:00|4280.82|4280.82|4280.82|4280.82|4280.88|4280.88|4280.82|4280.82|0
1642159280000|2022-01-14 11:21:20|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|0
1642159300000|2022-01-14 11:21:40|4281.23|4281.23|4281.23|4281.23|4281.23|4281.23|4281.23|4281.23|0
1642159320000|2022-01-14 11:22:00|4281.18|4281.18|4281.09|4281.09|4281.49|4281.49|4281.09|4281.09|0
1642159330000|2022-01-14 11:22:10|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|0
1642159350000|2022-01-14 11:22:30|4280.69|4280.69|4280.6|4280.6|4280.69|4280.69|4280.6|4280.6|0
1642159360000|2022-01-14 11:22:40|4280.54|4280.54|4280.54|4280.54|4280.54|4280.54|4280.54|4280.54|0
1642159380000|2022-01-14 11:23:00|4280.62|4280.62|4280.62|4280.62|4280.62|4280.62|4280.62|4280.62|0
1642159450000|2022-01-14 11:24:10|4280.5|4280.5|4280.44|4280.44|4280.5|4280.5|4280.44|4280.44|0
1642159460000|2022-01-14 11:24:20|4281.07|4281.07|4280.61|4280.61|4281.11|4281.11|4280.49|4280.49|0
1642159470000|2022-01-14 11:24:30|4280.52|4280.52|4280.52|4280.52|4280.52|4280.52|4280.52|4280.52|0
1642159480000|2022-01-14 11:24:40|4280.05|4280.05|4279.54|4279.54|4280.05|4280.05|4279.54|4279.54|0
1642159490000|2022-01-14 11:24:50|4279.48|4279.48|4278.89|4278.89|4279.48|4279.48|4278.89|4278.89|0
1642159500000|2022-01-14 11:25:00|4278.98|4278.98|4279.34|4279.34|4279.34|4279.34|4278.98|4278.98|0
1642159510000|2022-01-14 11:25:10|4279.18|4279.18|4279.15|4279.15|4279.18|4279.18|4279.09|4279.09|0
1642159520000|2022-01-14 11:25:20|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|0
1642159530000|2022-01-14 11:25:30|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|0
1642159540000|2022-01-14 11:25:40|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|0
1642159570000|2022-01-14 11:26:10|4279.62|4279.62|4279.44|4279.44|4279.62|4279.62|4279.44|4279.44|0
1642159580000|2022-01-14 11:26:20|4279.56|4279.56|4279.65|4279.65|4279.65|4279.65|4279.56|4279.56|0
1642159590000|2022-01-14 11:26:30|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|0
1642159610000|2022-01-14 11:26:50|4279.47|4279.47|4279.47|4279.47|4279.47|4279.47|4279.47|4279.47|0
1642159620000|2022-01-14 11:27:00|4279.39|4279.39|4279.39|4279.39|4279.39|4279.39|4279.39|4279.39|0
1642159640000|2022-01-14 11:27:20|4279.55|4279.55|4279.55|4279.55|4279.55|4279.55|4279.55|4279.55|0
1642159680000|2022-01-14 11:28:00|4279.73|4279.73|4280|4280|4280.05|4280.05|4279.73|4279.73|0
1642159690000|2022-01-14 11:28:10|4280.31|4280.31|4280.62|4280.62|4280.62|4280.62|4280.31|4280.31|0
1642159700000|2022-01-14 11:28:20|4280.47|4280.47|4280.56|4280.56|4280.56|4280.56|4280.47|4280.47|0
1642159710000|2022-01-14 11:28:30|4280.5|4280.5|4280.41|4280.41|4280.5|4280.5|4280.41|4280.41|0
1642159740000|2022-01-14 11:29:00|4280.01|4280.01|4280.1|4280.1|4280.1|4280.1|4280.01|4280.01|0
1642159750000|2022-01-14 11:29:10|4280.01|4280.01|4279.91|4279.91|4280.01|4280.01|4279.91|4279.91|0
1642159760000|2022-01-14 11:29:20|4279.73|4279.73|4279.82|4279.82|4279.82|4279.82|4279.73|4279.73|0
1642159800000|2022-01-14 11:30:00|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|0
1642159810000|2022-01-14 11:30:10|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|0
1642159840000|2022-01-14 11:30:40|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|0
1642159860000|2022-01-14 11:31:00|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|0
1642159870000|2022-01-14 11:31:10|4279.08|4279.08|4279.02|4279.02|4279.08|4279.08|4279.02|4279.02|0
1642159880000|2022-01-14 11:31:20|4278.96|4278.96|4279.02|4279.02|4279.02|4279.02|4278.96|4278.96|0
1642159890000|2022-01-14 11:31:30|4278.9|4278.9|4278.9|4278.9|4278.9|4278.9|4278.9|4278.9|0
1642159920000|2022-01-14 11:32:00|4278.81|4278.81|4278.72|4278.72|4278.81|4278.81|4278.72|4278.72|0
1642159930000|2022-01-14 11:32:10|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|0
1642159940000|2022-01-14 11:32:20|4278.91|4278.91|4278.66|4278.66|4278.91|4278.91|4278.6|4278.6|0
1642159950000|2022-01-14 11:32:30|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|0
1642159960000|2022-01-14 11:32:40|4278.04|4278.04|4278.04|4278.04|4278.04|4278.04|4278.04|4278.04|0
1642159970000|2022-01-14 11:32:50|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|0
1642159980000|2022-01-14 11:33:00|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|0
1642159990000|2022-01-14 11:33:10|4277.31|4277.31|4277.43|4277.43|4277.43|4277.43|4277.31|4277.31|0
1642160000000|2022-01-14 11:33:20|4277.49|4277.49|4277.58|4277.58|4277.58|4277.58|4277.49|4277.49|0
1642160010000|2022-01-14 11:33:30|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|0
1642160020000|2022-01-14 11:33:40|4277.52|4277.52|4277.21|4277.21|4277.52|4277.52|4277.21|4277.21|0
1642160030000|2022-01-14 11:33:50|4277.52|4277.52|4277.52|4277.52|4277.52|4277.52|4277.52|4277.52|0
1642160060000|2022-01-14 11:34:20|4277.67|4277.67|4277.53|4277.53|4277.83|4277.83|4277.53|4277.53|0
1642160080000|2022-01-14 11:34:40|4277.22|4277.22|4277.53|4277.53|4277.53|4277.53|4277.22|4277.22|0
1642160100000|2022-01-14 11:35:00|4277.22|4277.22|4276.97|4276.97|4277.31|4277.31|4276.97|4276.97|0
1642160110000|2022-01-14 11:35:10|4277.28|4277.28|4277.06|4277.06|4277.28|4277.28|4277.06|4277.06|0
1642160120000|2022-01-14 11:35:20|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|0
1642160130000|2022-01-14 11:35:30|4277.27|4277.27|4277.7|4277.7|4277.76|4277.76|4277.27|4277.27|0
1642160180000|2022-01-14 11:36:20|4277.68|4277.68|4277.63|4277.63|4277.68|4277.68|4277.63|4277.63|0
1642160190000|2022-01-14 11:36:30|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|0
1642160250000|2022-01-14 11:37:30|4277.19|4277.19|4277.03|4277.03|4277.19|4277.19|4277.03|4277.03|0
1642160260000|2022-01-14 11:37:40|4276.72|4276.72|4276.88|4276.88|4276.88|4276.88|4276.72|4276.72|0
1642160280000|2022-01-14 11:38:00|4277.19|4277.19|4277.18|4277.18|4277.19|4277.19|4276.88|4276.88|0
1642160300000|2022-01-14 11:38:20|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|0
1642160310000|2022-01-14 11:38:30|4277.96|4277.96|4278.05|4278.05|4278.05|4278.05|4277.96|4277.96|0
1642160320000|2022-01-14 11:38:40|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|0
1642160330000|2022-01-14 11:38:50|4278.3|4278.3|4278.7|4278.7|4278.7|4278.7|4278.3|4278.3|0
1642160340000|2022-01-14 11:39:00|4278.6|4278.6|4278.6|4278.6|4278.7|4278.7|4278.6|4278.6|0
1642160350000|2022-01-14 11:39:10|4278.51|4278.51|4278.42|4278.42|4278.51|4278.51|4278.42|4278.42|0
1642160370000|2022-01-14 11:39:30|4278.3|4278.3|4278.61|4278.61|4278.61|4278.61|4278.3|4278.3|0
1642160380000|2022-01-14 11:39:40|4278.52|4278.52|4277.83|4277.83|4278.52|4278.52|4277.83|4277.83|0
1642160390000|2022-01-14 11:39:50|4277.43|4277.43|4277.43|4277.43|4277.43|4277.43|4277.43|4277.43|0
1642160400000|2022-01-14 11:40:00|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|0
1642160410000|2022-01-14 11:40:10|4277.64|4277.64|4277.55|4277.55|4277.64|4277.64|4277.55|4277.55|0
1642160420000|2022-01-14 11:40:20|4277.51|4277.51|4277.51|4277.51|4277.51|4277.51|4277.51|4277.51|0
1642160440000|2022-01-14 11:40:40|4277.2|4277.2|4277.2|4277.2|4277.2|4277.2|4277.2|4277.2|0
1642160450000|2022-01-14 11:40:50|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|0
1642160460000|2022-01-14 11:41:00|4277.25|4277.25|4276.99|4276.99|4277.25|4277.25|4276.99|4276.99|0
1642160470000|2022-01-14 11:41:10|4276.9|4276.9|4276.84|4276.84|4276.9|4276.9|4276.84|4276.84|0
1642160480000|2022-01-14 11:41:20|4276.75|4276.75|4276.75|4276.75|4276.75|4276.75|4276.75|4276.75|0
1642160490000|2022-01-14 11:41:30|4276.57|4276.57|4276.42|4276.42|4276.57|4276.57|4276.42|4276.42|0
1642160510000|2022-01-14 11:41:50|4276.23|4276.23|4276.32|4276.32|4276.32|4276.32|4276.23|4276.23|0
1642160540000|2022-01-14 11:42:20|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|0
1642160570000|2022-01-14 11:42:50|4276.79|4276.79|4276.7|4276.7|4276.79|4276.79|4276.7|4276.7|0
1642160580000|2022-01-14 11:43:00|4276.88|4276.88|4276.88|4276.88|4276.88|4276.88|4276.88|4276.88|0
1642160590000|2022-01-14 11:43:10|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|0
1642160600000|2022-01-14 11:43:20|4276.97|4276.97|4277.01|4277.01|4277.01|4277.01|4276.97|4276.97|0
1642160610000|2022-01-14 11:43:30|4276.92|4276.92|4277.25|4277.25|4277.25|4277.25|4276.92|4276.92|0
1642160620000|2022-01-14 11:43:40|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|4277.07|4277.07|0
1642160630000|2022-01-14 11:43:50|4277.07|4277.07|4276.57|4276.57|4277.07|4277.07|4276.57|4276.57|0
1642160640000|2022-01-14 11:44:00|4276.11|4276.11|4275.03|4275.03|4276.11|4276.11|4275.03|4275.03|0
1642160650000|2022-01-14 11:44:10|4274.93|4274.93|4274.47|4274.47|4274.93|4274.93|4274.37|4274.37|0
1642160660000|2022-01-14 11:44:20|4274.37|4274.37|4274.1|4274.1|4274.37|4274.37|4274.1|4274.1|0
1642160680000|2022-01-14 11:44:40|4274.07|4274.07|4274.19|4274.19|4274.19|4274.19|4274.07|4274.07|0
1642160700000|2022-01-14 11:45:00|4274.01|4274.01|4274.01|4274.01|4274.01|4274.01|4274.01|4274.01|0
1642160710000|2022-01-14 11:45:10|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|0
1642160730000|2022-01-14 11:45:30|4273.49|4273.49|4272.83|4272.83|4273.49|4273.49|4272.83|4272.83|0
1642160740000|2022-01-14 11:45:40|4272.89|4272.89|4272.89|4272.89|4272.89|4272.89|4272.89|4272.89|0
1642160750000|2022-01-14 11:45:50|4272.58|4272.58|4272.77|4272.77|4272.77|4272.77|4272.58|4272.58|0
1642160780000|2022-01-14 11:46:20|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|0
1642160790000|2022-01-14 11:46:30|4271.82|4271.82|4271.82|4271.82|4271.82|4271.82|4271.82|4271.82|0
1642160800000|2022-01-14 11:46:40|4272.13|4272.13|4272.13|4272.13|4272.13|4272.13|4272.13|4272.13|0
1642160810000|2022-01-14 11:46:50|4272.25|4272.25|4272.43|4272.43|4272.43|4272.43|4272.15|4272.15|0
1642160820000|2022-01-14 11:47:00|4272.37|4272.37|4272.28|4272.28|4272.74|4272.74|4272.28|4272.28|0
1642160830000|2022-01-14 11:47:10|4271.97|4271.97|4271.95|4271.95|4271.97|4271.97|4271.82|4271.82|0
1642160850000|2022-01-14 11:47:30|4271.94|4271.94|4271.95|4271.95|4271.95|4271.95|4271.94|4271.94|0
1642160860000|2022-01-14 11:47:40|4272.1|4272.1|4272.04|4272.04|4272.1|4272.1|4271.89|4271.89|0
1642160870000|2022-01-14 11:47:50|4271.98|4271.98|4272.04|4272.04|4272.04|4272.04|4271.98|4271.98|0
1642160880000|2022-01-14 11:48:00|4272.13|4272.13|4272.03|4272.03|4272.13|4272.13|4272.03|4272.03|0
1642160890000|2022-01-14 11:48:10|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|4271.57|4271.57|0
1642160900000|2022-01-14 11:48:20|4271.76|4271.76|4271.26|4271.26|4271.88|4271.88|4271.26|4271.26|0
1642160910000|2022-01-14 11:48:30|4270.8|4270.8|4270.8|4270.8|4270.8|4270.8|4270.8|4270.8|0
1642160920000|2022-01-14 11:48:40|4270.7|4270.7|4271.48|4271.48|4271.48|4271.48|4270.7|4270.7|0
1642160930000|2022-01-14 11:48:50|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|0
1642160940000|2022-01-14 11:49:00|4272.1|4272.1|4272.41|4272.41|4272.41|4272.41|4272.1|4272.1|0
1642160950000|2022-01-14 11:49:10|4272.31|4272.31|4271.94|4271.94|4272.31|4272.31|4271.94|4271.94|0
1642160960000|2022-01-14 11:49:20|4271.69|4271.69|4271.86|4271.86|4271.94|4271.94|4271.69|4271.69|0
1642160970000|2022-01-14 11:49:30|4271.9|4271.9|4271.8|4271.8|4271.9|4271.9|4271.8|4271.8|0
1642160990000|2022-01-14 11:49:50|4271.62|4271.62|4271.53|4271.53|4271.62|4271.62|4271.53|4271.53|0
1642161000000|2022-01-14 11:50:00|4271.43|4271.43|4271.44|4271.44|4271.74|4271.74|4271.38|4271.38|0
1642161010000|2022-01-14 11:50:10|4271.26|4271.26|4271.54|4271.54|4271.54|4271.54|4271.26|4271.26|0
1642161020000|2022-01-14 11:50:20|4271.23|4271.23|4271.54|4271.54|4271.54|4271.54|4271.23|4271.23|0
1642161040000|2022-01-14 11:50:40|4271.42|4271.42|4271.23|4271.23|4271.54|4271.54|4271.23|4271.23|0
1642161060000|2022-01-14 11:51:00|4271.32|4271.32|4270.51|4270.51|4271.32|4271.32|4270.51|4270.51|0
1642161070000|2022-01-14 11:51:10|4270.33|4270.33|4269.86|4269.86|4270.33|4270.33|4269.86|4269.86|0
1642161080000|2022-01-14 11:51:20|4269.9|4269.9|4270.02|4270.02|4270.02|4270.02|4269.9|4269.9|0
1642161090000|2022-01-14 11:51:30|4269.71|4269.71|4269.62|4269.62|4269.71|4269.71|4269.62|4269.62|0
1642161100000|2022-01-14 11:51:40|4269.8|4269.8|4270.46|4270.46|4270.54|4270.54|4269.8|4269.8|0
1642161110000|2022-01-14 11:51:50|4270.61|4270.61|4270.52|4270.52|4270.61|4270.61|4270.52|4270.52|0
1642161120000|2022-01-14 11:52:00|4270.43|4270.43|4270.74|4270.74|4270.74|4270.74|4270.43|4270.43|0
1642161130000|2022-01-14 11:52:10|4270.89|4270.89|4270.89|4270.89|4270.89|4270.89|4270.89|4270.89|0
1642161140000|2022-01-14 11:52:20|4271.2|4271.2|4271.61|4271.61|4271.61|4271.61|4271.2|4271.2|0
1642161150000|2022-01-14 11:52:30|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|0
1642161160000|2022-01-14 11:52:40|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|0
1642161170000|2022-01-14 11:52:50|4270.71|4270.71|4270.89|4270.89|4270.89|4270.89|4270.71|4270.71|0
1642161180000|2022-01-14 11:53:00|4270.87|4270.87|4270.68|4270.68|4270.87|4270.87|4270.68|4270.68|0
1642161240000|2022-01-14 11:54:00|4270.99|4270.99|4271.62|4271.62|4271.62|4271.62|4270.99|4270.99|0
1642161250000|2022-01-14 11:54:10|4271.52|4271.52|4271.83|4271.83|4271.83|4271.83|4271.52|4271.52|0
1642161280000|2022-01-14 11:54:40|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|0
1642161290000|2022-01-14 11:54:50|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|0
1642161300000|2022-01-14 11:55:00|4272.04|4272.04|4271.68|4271.68|4272.66|4272.66|4271.68|4271.68|0
1642161310000|2022-01-14 11:55:10|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|0
1642161320000|2022-01-14 11:55:20|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|0
1642161330000|2022-01-14 11:55:30|4271.5|4271.5|4271.69|4271.69|4271.69|4271.69|4271.5|4271.5|0
1642161340000|2022-01-14 11:55:40|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|0
1642161350000|2022-01-14 11:55:50|4271.47|4271.47|4271.37|4271.37|4271.47|4271.47|4271.37|4271.37|0
1642161360000|2022-01-14 11:56:00|4271.2|4271.2|4271.2|4271.2|4271.2|4271.2|4271.2|4271.2|0
1642161370000|2022-01-14 11:56:10|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|0
1642161380000|2022-01-14 11:56:20|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|0
1642161390000|2022-01-14 11:56:30|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|0
1642161400000|2022-01-14 11:56:40|4271.26|4271.26|4271.08|4271.08|4271.26|4271.26|4271.08|4271.08|0
1642161420000|2022-01-14 11:57:00|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|0
1642161430000|2022-01-14 11:57:10|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|0
1642161440000|2022-01-14 11:57:20|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|0
1642161460000|2022-01-14 11:57:40|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|0
1642161470000|2022-01-14 11:57:50|4271.06|4271.06|4271.06|4271.06|4271.06|4271.06|4271.06|4271.06|0
1642161480000|2022-01-14 11:58:00|4270.96|4270.96|4271.17|4271.17|4271.17|4271.17|4270.87|4270.87|0
1642161490000|2022-01-14 11:58:10|4271.07|4271.07|4271.09|4271.09|4271.17|4271.17|4270.85|4270.85|0
1642161510000|2022-01-14 11:58:30|4270.78|4270.78|4269.08|4269.08|4270.78|4270.78|4269.08|4269.08|0
1642161530000|2022-01-14 11:58:50|4268.77|4268.77|4269.7|4269.7|4269.7|4269.7|4268.77|4268.77|0
1642161540000|2022-01-14 11:59:00|4269.6|4269.6|4269.36|4269.36|4269.6|4269.6|4269.36|4269.36|0
1642161550000|2022-01-14 11:59:10|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|0
1642161560000|2022-01-14 11:59:20|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|0
1642161570000|2022-01-14 11:59:30|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|0
1642161580000|2022-01-14 11:59:40|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|0
1642161590000|2022-01-14 11:59:50|4269.17|4269.17|4269.26|4269.26|4269.26|4269.26|4269.17|4269.17|0
1642161610000|2022-01-14 12:00:10|4269.14|4269.14|4269.18|4269.18|4269.18|4269.18|4269.09|4269.09|0
1642161640000|2022-01-14 12:00:40|4268.87|4268.87|4268.99|4268.99|4268.99|4268.99|4268.87|4268.87|0
1642161650000|2022-01-14 12:00:50|4268.72|4268.72|4268.63|4268.63|4268.72|4268.72|4268.63|4268.63|0
1642161660000|2022-01-14 12:01:00|4268.82|4268.82|4268.51|4268.51|4268.82|4268.82|4268.51|4268.51|0
1642161670000|2022-01-14 12:01:10|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|0
1642161680000|2022-01-14 12:01:20|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|0
1642161690000|2022-01-14 12:01:30|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|0
1642161700000|2022-01-14 12:01:40|4267.43|4267.43|4267.33|4267.33|4267.43|4267.43|4267.33|4267.33|0
1642161710000|2022-01-14 12:01:50|4267.49|4267.49|4267.64|4267.64|4267.8|4267.8|4267.33|4267.33|0
1642161720000|2022-01-14 12:02:00|4267.95|4267.95|4267.8|4267.8|4267.95|4267.95|4267.8|4267.8|0
1642161730000|2022-01-14 12:02:10|4267.89|4267.89|4268.11|4268.11|4268.2|4268.2|4267.89|4267.89|0
1642161740000|2022-01-14 12:02:20|4267.8|4267.8|4267.95|4267.95|4268.1|4268.1|4267.8|4267.8|0
1642161750000|2022-01-14 12:02:30|4267.86|4267.86|4267.86|4267.86|4267.86|4267.86|4267.86|4267.86|0
1642161770000|2022-01-14 12:02:50|4267.8|4267.8|4267.8|4267.8|4267.8|4267.8|4267.8|4267.8|0
1642161780000|2022-01-14 12:03:00|4267.89|4267.89|4268.43|4268.43|4268.43|4268.43|4267.58|4267.58|0
1642161790000|2022-01-14 12:03:10|4268.49|4268.49|4268.8|4268.8|4268.8|4268.8|4268.49|4268.49|0
1642161810000|2022-01-14 12:03:30|4268.49|4268.49|4266.95|4266.95|4268.49|4268.49|4266.95|4266.95|0
1642161820000|2022-01-14 12:03:40|4267.07|4267.07|4267.07|4267.07|4267.07|4267.07|4267.07|4267.07|0
1642161830000|2022-01-14 12:03:50|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|0
1642161840000|2022-01-14 12:04:00|4267.32|4267.32|4267.23|4267.23|4267.32|4267.32|4267.23|4267.23|0
1642161850000|2022-01-14 12:04:10|4267.53|4267.53|4267.53|4267.53|4267.53|4267.53|4267.53|4267.53|0
1642161860000|2022-01-14 12:04:20|4267.49|4267.49|4267.41|4267.41|4267.49|4267.49|4267.41|4267.41|0
1642161870000|2022-01-14 12:04:30|4267.1|4267.1|4267.41|4267.41|4267.41|4267.41|4267.1|4267.1|0
1642161880000|2022-01-14 12:04:40|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|0
1642161890000|2022-01-14 12:04:50|4266.95|4266.95|4267.1|4267.1|4267.1|4267.1|4266.95|4266.95|0
1642161900000|2022-01-14 12:05:00|4267.32|4267.32|4266.51|4266.51|4267.32|4267.32|4266.51|4266.51|0
1642161910000|2022-01-14 12:05:10|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|0
1642161920000|2022-01-14 12:05:20|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|0
1642161930000|2022-01-14 12:05:30|4265.86|4265.86|4266.01|4266.01|4266.01|4266.01|4265.7|4265.7|0
1642161940000|2022-01-14 12:05:40|4266.38|4266.38|4266.5|4266.5|4266.5|4266.5|4266.38|4266.38|0
1642161950000|2022-01-14 12:05:50|4266.56|4266.56|4266.87|4266.87|4267.55|4267.55|4266.56|4266.56|0
1642161960000|2022-01-14 12:06:00|4266.72|4266.72|4266.72|4266.72|4266.72|4266.72|4266.72|4266.72|0
1642161970000|2022-01-14 12:06:10|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|0
1642162000000|2022-01-14 12:06:40|4266.81|4266.81|4266.93|4266.93|4266.93|4266.93|4266.81|4266.81|0
1642162020000|2022-01-14 12:07:00|4266.62|4266.62|4266.13|4266.13|4266.62|4266.62|4266.13|4266.13|0
1642162030000|2022-01-14 12:07:10|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|0
1642162040000|2022-01-14 12:07:20|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|0
1642162050000|2022-01-14 12:07:30|4266.25|4266.25|4266.44|4266.44|4266.44|4266.44|4266.25|4266.25|0
1642162060000|2022-01-14 12:07:40|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|0
1642162070000|2022-01-14 12:07:50|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|0
1642162080000|2022-01-14 12:08:00|4265.72|4265.72|4265.3|4265.3|4265.72|4265.72|4265.3|4265.3|0
1642162090000|2022-01-14 12:08:10|4265.28|4265.28|4264.48|4264.48|4265.28|4265.28|4264.48|4264.48|0
1642162100000|2022-01-14 12:08:20|4264.42|4264.42|4264.65|4264.65|4264.65|4264.65|4264.42|4264.42|0
1642162110000|2022-01-14 12:08:30|4264.56|4264.56|4264.56|4264.56|4264.56|4264.56|4264.56|4264.56|0
1642162120000|2022-01-14 12:08:40|4264.41|4264.41|4264.5|4264.5|4264.5|4264.5|4264.38|4264.38|0
1642162130000|2022-01-14 12:08:50|4264.81|4264.81|4264.59|4264.59|4264.81|4264.81|4264.5|4264.5|0
1642162140000|2022-01-14 12:09:00|4264.44|4264.44|4264.09|4264.09|4264.44|4264.44|4264.09|4264.09|0
1642162150000|2022-01-14 12:09:10|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|0
1642162160000|2022-01-14 12:09:20|4264.21|4264.21|4264.31|4264.31|4264.31|4264.31|4264.21|4264.21|0
1642162170000|2022-01-14 12:09:30|4264.19|4264.19|4264.13|4264.13|4264.19|4264.19|4264.07|4264.07|0
1642162190000|2022-01-14 12:09:50|4264.22|4264.22|4264.53|4264.53|4264.53|4264.53|4264.22|4264.22|0
1642162200000|2022-01-14 12:10:00|4264.69|4264.69|4264.17|4264.17|4264.69|4264.69|4264.17|4264.17|0
1642162210000|2022-01-14 12:10:10|4264.07|4264.07|4263.89|4263.89|4264.07|4264.07|4263.8|4263.8|0
1642162230000|2022-01-14 12:10:30|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|0
1642162240000|2022-01-14 12:10:40|4264.08|4264.08|4263.99|4263.99|4264.08|4264.08|4263.99|4263.99|0
1642162260000|2022-01-14 12:11:00|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|0
1642162290000|2022-01-14 12:11:30|4264.83|4264.83|4265.02|4265.02|4265.02|4265.02|4264.83|4264.83|0
1642162300000|2022-01-14 12:11:40|4265.17|4265.17|4265.33|4265.33|4265.33|4265.33|4265.17|4265.17|0
1642162310000|2022-01-14 12:11:50|4265.17|4265.17|4265.17|4265.17|4265.17|4265.17|4265.17|4265.17|0
1642162330000|2022-01-14 12:12:10|4265.48|4265.48|4265.6|4265.6|4265.6|4265.6|4265.48|4265.48|0
1642162340000|2022-01-14 12:12:20|4265.7|4265.7|4265.58|4265.58|4265.7|4265.7|4265.58|4265.58|0
1642162350000|2022-01-14 12:12:30|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|0
1642162360000|2022-01-14 12:12:40|4265.77|4265.77|4265.46|4265.46|4265.77|4265.77|4265.46|4265.46|0
1642162380000|2022-01-14 12:13:00|4265.62|4265.62|4265.62|4265.62|4265.93|4265.93|4265.62|4265.62|0
1642162390000|2022-01-14 12:13:10|4265.71|4265.71|4265.71|4265.71|4265.71|4265.71|4265.71|4265.71|0
1642162420000|2022-01-14 12:13:40|4265.56|4265.56|4266.02|4266.02|4266.02|4266.02|4265.56|4265.56|0
1642162450000|2022-01-14 12:14:10|4266|4266|4266.15|4266.15|4266.15|4266.15|4266|4266|0
1642162460000|2022-01-14 12:14:20|4265.86|4265.86|4265.86|4265.86|4265.91|4265.91|4265.86|4265.86|0
1642162470000|2022-01-14 12:14:30|4265.67|4265.67|4265.63|4265.63|4265.73|4265.73|4265.57|4265.57|0
1642162480000|2022-01-14 12:14:40|4265.94|4265.94|4266.26|4266.26|4266.26|4266.26|4265.94|4265.94|0
1642162490000|2022-01-14 12:14:50|4266.2|4266.2|4266.51|4266.51|4266.51|4266.51|4266.2|4266.2|0
1642162500000|2022-01-14 12:15:00|4266.45|4266.45|4266.39|4266.39|4266.76|4266.76|4266.39|4266.39|0
1642162510000|2022-01-14 12:15:10|4266.48|4266.48|4267.44|4267.44|4267.44|4267.44|4266.48|4266.48|0
1642162520000|2022-01-14 12:15:20|4267.13|4267.13|4267.44|4267.44|4267.44|4267.44|4267.13|4267.13|0
1642162540000|2022-01-14 12:15:40|4267.13|4267.13|4267.13|4267.13|4267.13|4267.13|4267.13|4267.13|0
1642162550000|2022-01-14 12:15:50|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|0
1642162560000|2022-01-14 12:16:00|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|0
1642162580000|2022-01-14 12:16:20|4267.3|4267.3|4267.19|4267.19|4267.3|4267.3|4267.19|4267.19|0
1642162600000|2022-01-14 12:16:40|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|0
1642162610000|2022-01-14 12:16:50|4266.72|4266.72|4266.41|4266.41|4266.72|4266.72|4266.41|4266.41|0
1642162620000|2022-01-14 12:17:00|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|0
1642162630000|2022-01-14 12:17:10|4266.29|4266.29|4266.06|4266.06|4266.4|4266.4|4266.06|4266.06|0
1642162650000|2022-01-14 12:17:30|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|0
1642162660000|2022-01-14 12:17:40|4265.85|4265.85|4265.67|4265.67|4265.85|4265.85|4265.67|4265.67|0
1642162670000|2022-01-14 12:17:50|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|0
1642162700000|2022-01-14 12:18:20|4266.08|4266.08|4266.7|4266.7|4266.7|4266.7|4266.08|4266.08|0
1642162770000|2022-01-14 12:19:30|4266.58|4266.58|4266.08|4266.08|4266.7|4266.7|4266.08|4266.08|0
1642162780000|2022-01-14 12:19:40|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|0
1642162800000|2022-01-14 12:20:00|4266.07|4266.07|4265.89|4265.89|4266.07|4266.07|4265.89|4265.89|0
1642162820000|2022-01-14 12:20:20|4265.58|4265.58|4265.27|4265.27|4265.58|4265.58|4265.27|4265.27|0
1642162830000|2022-01-14 12:20:30|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|0
1642162840000|2022-01-14 12:20:40|4265.27|4265.27|4265.58|4265.58|4265.58|4265.58|4265.27|4265.27|0
1642162850000|2022-01-14 12:20:50|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|0
1642162860000|2022-01-14 12:21:00|4265.52|4265.52|4266.7|4266.7|4266.7|4266.7|4265.52|4265.52|0
1642162870000|2022-01-14 12:21:10|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|0
1642162900000|2022-01-14 12:21:40|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|0
1642162910000|2022-01-14 12:21:50|4266.17|4266.17|4266.11|4266.11|4266.17|4266.17|4266.11|4266.11|0
1642162920000|2022-01-14 12:22:00|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|0
1642162930000|2022-01-14 12:22:10|4265.71|4265.71|4265.59|4265.59|4265.71|4265.71|4265.59|4265.59|0
1642162950000|2022-01-14 12:22:30|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|0
1642162970000|2022-01-14 12:22:50|4265.9|4265.9|4265.9|4265.9|4265.9|4265.9|4265.9|4265.9|0
1642162990000|2022-01-14 12:23:10|4265.99|4265.99|4265.99|4265.99|4265.99|4265.99|4265.99|4265.99|0
1642163010000|2022-01-14 12:23:30|4266.3|4266.3|4266.28|4266.28|4266.3|4266.3|4266.28|4266.28|0
1642163020000|2022-01-14 12:23:40|4266.3|4266.3|4266.33|4266.33|4266.33|4266.33|4266.3|4266.3|0
1642163030000|2022-01-14 12:23:50|4266.01|4266.01|4266.01|4266.01|4266.01|4266.01|4266.01|4266.01|0
1642163040000|2022-01-14 12:24:00|4266.07|4266.07|4266.17|4266.17|4266.17|4266.17|4266.07|4266.07|0
1642163050000|2022-01-14 12:24:10|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|0
1642163090000|2022-01-14 12:24:50|4266.45|4266.45|4266.54|4266.54|4266.54|4266.54|4266.45|4266.45|0
1642163100000|2022-01-14 12:25:00|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|0
1642163120000|2022-01-14 12:25:20|4267.16|4267.16|4267.47|4267.47|4267.47|4267.47|4267.16|4267.16|0
1642163130000|2022-01-14 12:25:30|4267.49|4267.49|4267.8|4267.8|4267.8|4267.8|4267.49|4267.49|0
1642163140000|2022-01-14 12:25:40|4267.85|4267.85|4267.8|4267.8|4267.85|4267.85|4267.8|4267.8|0
1642163150000|2022-01-14 12:25:50|4267.71|4267.71|4267.8|4267.8|4267.8|4267.8|4267.71|4267.71|0
1642163180000|2022-01-14 12:26:20|4267.96|4267.96|4268.42|4268.42|4268.74|4268.74|4267.96|4267.96|0
1642163190000|2022-01-14 12:26:30|4268.61|4268.61|4268.61|4268.61|4268.61|4268.61|4268.52|4268.52|0
1642163200000|2022-01-14 12:26:40|4268.7|4268.7|4269.33|4269.33|4269.33|4269.33|4268.7|4268.7|0
1642163210000|2022-01-14 12:26:50|4269.01|4269.01|4268.92|4268.92|4269.01|4269.01|4268.92|4268.92|0
1642163260000|2022-01-14 12:27:40|4269.23|4269.23|4269.23|4269.23|4269.23|4269.23|4269.23|4269.23|0
1642163270000|2022-01-14 12:27:50|4269.29|4269.29|4268.21|4268.21|4269.29|4269.29|4268.21|4268.21|0
1642163280000|2022-01-14 12:28:00|4268.36|4268.36|4268.05|4268.05|4268.36|4268.36|4268.05|4268.05|0
1642163310000|2022-01-14 12:28:30|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|0
1642163350000|2022-01-14 12:29:10|4267.85|4267.85|4267.85|4267.85|4267.85|4267.85|4267.85|4267.85|0
1642163360000|2022-01-14 12:29:20|4267.54|4267.54|4267.08|4267.08|4267.54|4267.54|4267.08|4267.08|0
1642163370000|2022-01-14 12:29:30|4267.23|4267.23|4267.39|4267.39|4267.39|4267.39|4267.23|4267.23|0
1642163380000|2022-01-14 12:29:40|4268.32|4268.32|4267.39|4267.39|4268.32|4268.32|4267.39|4267.39|0
1642163390000|2022-01-14 12:29:50|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|0
1642163400000|2022-01-14 12:30:00|4266.61|4266.61|4267.39|4267.39|4267.39|4267.39|4266.61|4266.61|0
1642163410000|2022-01-14 12:30:10|4267.54|4267.54|4267.35|4267.35|4267.54|4267.54|4267.35|4267.35|0
1642163440000|2022-01-14 12:30:40|4267.45|4267.45|4267.21|4267.21|4267.45|4267.45|4267.21|4267.21|0
1642163450000|2022-01-14 12:30:50|4267.15|4267.15|4266.72|4266.72|4267.15|4267.15|4266.72|4266.72|0
1642163460000|2022-01-14 12:31:00|4266.82|4266.82|4267.25|4267.25|4267.25|4267.25|4266.7|4266.7|0
1642163470000|2022-01-14 12:31:10|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|0
1642163490000|2022-01-14 12:31:30|4266.79|4266.79|4267.1|4267.1|4267.1|4267.1|4266.79|4266.79|0
1642163510000|2022-01-14 12:31:50|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|0
1642163520000|2022-01-14 12:32:00|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|0
1642163530000|2022-01-14 12:32:10|4266.83|4266.83|4266.3|4266.3|4266.83|4266.83|4266.3|4266.3|0
1642163540000|2022-01-14 12:32:20|4266.28|4266.28|4266.9|4266.9|4266.9|4266.9|4266.28|4266.28|0
1642163550000|2022-01-14 12:32:30|4267.21|4267.21|4267.67|4267.67|4267.98|4267.98|4267.21|4267.21|0
1642163570000|2022-01-14 12:32:50|4267.36|4267.36|4267.36|4267.36|4267.36|4267.36|4267.36|4267.36|0
1642163610000|2022-01-14 12:33:30|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|0
1642163640000|2022-01-14 12:34:00|4266.74|4266.74|4266.24|4266.24|4266.74|4266.74|4266.24|4266.24|0
1642163650000|2022-01-14 12:34:10|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|0
1642163670000|2022-01-14 12:34:30|4265.39|4265.39|4265.39|4265.39|4265.39|4265.39|4265.39|4265.39|0
1642163680000|2022-01-14 12:34:40|4265.29|4265.29|4265.41|4265.41|4265.41|4265.41|4265.29|4265.29|0
1642163700000|2022-01-14 12:35:00|4266.03|4266.03|4266.09|4266.09|4266.15|4266.15|4266.03|4266.03|0
1642163720000|2022-01-14 12:35:20|4266.04|4266.04|4265.97|4265.97|4266.04|4266.04|4265.97|4265.97|0
1642163730000|2022-01-14 12:35:30|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|0
1642163740000|2022-01-14 12:35:40|4266.05|4266.05|4266.1|4266.1|4266.1|4266.1|4266.05|4266.05|0
1642163750000|2022-01-14 12:35:50|4266.22|4266.22|4266.22|4266.22|4266.22|4266.22|4266.22|4266.22|0
1642163760000|2022-01-14 12:36:00|4266.27|4266.27|4266.27|4266.27|4266.27|4266.27|4266.27|4266.27|0
1642163770000|2022-01-14 12:36:10|4266.58|4266.58|4266.64|4266.64|4266.64|4266.64|4266.58|4266.58|0
1642163780000|2022-01-14 12:36:20|4266.74|4266.74|4266.74|4266.74|4266.74|4266.74|4266.74|4266.74|0
1642163790000|2022-01-14 12:36:30|4266.91|4266.91|4267.22|4267.22|4267.22|4267.22|4266.91|4266.91|0
1642163800000|2022-01-14 12:36:40|4266.91|4266.91|4267.07|4267.07|4267.38|4267.38|4266.91|4266.91|0
1642163810000|2022-01-14 12:36:50|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|0
1642163820000|2022-01-14 12:37:00|4267.07|4267.07|4266.08|4266.08|4267.07|4267.07|4266.08|4266.08|0
1642163830000|2022-01-14 12:37:10|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|0
1642163840000|2022-01-14 12:37:20|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|0
1642163850000|2022-01-14 12:37:30|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|0
1642163860000|2022-01-14 12:37:40|4266.32|4266.32|4266.32|4266.32|4266.32|4266.32|4266.32|4266.32|0
1642163870000|2022-01-14 12:37:50|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|0
1642163880000|2022-01-14 12:38:00|4266.17|4266.17|4265.97|4265.97|4266.17|4266.17|4265.97|4265.97|0
1642163890000|2022-01-14 12:38:10|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|4264.72|4264.72|0
1642163900000|2022-01-14 12:38:20|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|0
1642163910000|2022-01-14 12:38:30|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|0
1642163920000|2022-01-14 12:38:40|4264.98|4264.98|4265.3|4265.3|4265.3|4265.3|4264.98|4264.98|0
1642163940000|2022-01-14 12:39:00|4265.25|4265.25|4265.25|4265.25|4265.25|4265.25|4265.25|4265.25|0
1642163950000|2022-01-14 12:39:10|4264.94|4264.94|4265.74|4265.74|4265.74|4265.74|4264.94|4264.94|0
1642163960000|2022-01-14 12:39:20|4264.81|4264.81|4264.19|4264.19|4264.81|4264.81|4264.19|4264.19|0
1642163970000|2022-01-14 12:39:30|4264.21|4264.21|4264.21|4264.21|4264.21|4264.21|4264.21|4264.21|0
1642163980000|2022-01-14 12:39:40|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|0
1642163990000|2022-01-14 12:39:50|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|0
1642164000000|2022-01-14 12:40:00|4264.11|4264.11|4263.13|4263.13|4264.15|4264.15|4263.13|4263.13|0
1642164010000|2022-01-14 12:40:10|4262.82|4262.82|4262.51|4262.51|4262.82|4262.82|4262.51|4262.51|0
1642164020000|2022-01-14 12:40:20|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|0
1642164030000|2022-01-14 12:40:30|4262.64|4262.64|4263.11|4263.11|4263.11|4263.11|4262.64|4262.64|0
1642164060000|2022-01-14 12:41:00|4263.07|4263.07|4262.04|4262.04|4263.07|4263.07|4261.73|4261.73|0
1642164070000|2022-01-14 12:41:10|4262.07|4262.07|4262.07|4262.07|4262.07|4262.07|4262.07|4262.07|0
1642164080000|2022-01-14 12:41:20|4261.76|4261.76|4261.44|4261.44|4261.76|4261.76|4261.44|4261.44|0
1642164100000|2022-01-14 12:41:40|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|0
1642164110000|2022-01-14 12:41:50|4261.94|4261.94|4261.94|4261.94|4262.25|4262.25|4261.94|4261.94|0
1642164120000|2022-01-14 12:42:00|4262.25|4262.25|4262.25|4262.25|4262.25|4262.25|4262.25|4262.25|0
1642164130000|2022-01-14 12:42:10|4262.13|4262.13|4262.75|4262.75|4262.75|4262.75|4262.13|4262.13|0
1642164140000|2022-01-14 12:42:20|4263.68|4263.68|4263.06|4263.06|4263.68|4263.68|4263.06|4263.06|0
1642164150000|2022-01-14 12:42:30|4263|4263|4263|4263|4263|4263|4263|4263|0
1642164160000|2022-01-14 12:42:40|4262.98|4262.98|4262.92|4262.92|4262.98|4262.98|4262.92|4262.92|0
1642164170000|2022-01-14 12:42:50|4263.01|4263.01|4263.42|4263.42|4263.42|4263.42|4263.01|4263.01|0
1642164180000|2022-01-14 12:43:00|4263.39|4263.39|4263.37|4263.37|4263.39|4263.39|4263.37|4263.37|0
1642164200000|2022-01-14 12:43:20|4263.06|4263.06|4263.06|4263.06|4263.06|4263.06|4263.06|4263.06|0
1642164210000|2022-01-14 12:43:30|4262.82|4262.82|4262.67|4262.67|4262.82|4262.82|4262.67|4262.67|0
1642164220000|2022-01-14 12:43:40|4262.98|4262.98|4262.36|4262.36|4262.98|4262.98|4262.36|4262.36|0
1642164230000|2022-01-14 12:43:50|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|0
1642164240000|2022-01-14 12:44:00|4262.57|4262.57|4262.79|4262.79|4262.89|4262.89|4262.57|4262.57|0
1642164290000|2022-01-14 12:44:50|4262.64|4262.64|4263.26|4263.26|4263.26|4263.26|4262.64|4262.64|0
1642164300000|2022-01-14 12:45:00|4263.21|4263.21|4263.12|4263.12|4263.21|4263.21|4263.12|4263.12|0
1642164310000|2022-01-14 12:45:10|4263.17|4263.17|4263.17|4263.17|4263.17|4263.17|4263.17|4263.17|0
1642164320000|2022-01-14 12:45:20|4263.23|4263.23|4263.07|4263.07|4263.23|4263.23|4263.07|4263.07|0
1642164330000|2022-01-14 12:45:30|4263.01|4263.01|4263.11|4263.11|4263.11|4263.11|4263.01|4263.01|0
1642164340000|2022-01-14 12:45:40|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|0
1642164350000|2022-01-14 12:45:50|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|0
1642164370000|2022-01-14 12:46:10|4262.24|4262.24|4262.99|4262.99|4263.17|4263.17|4262.24|4262.24|0
1642164390000|2022-01-14 12:46:30|4262.68|4262.68|4262.84|4262.84|4262.84|4262.84|4262.68|4262.68|0
1642164400000|2022-01-14 12:46:40|4262.93|4262.93|4262.86|4262.86|4262.93|4262.93|4262.86|4262.86|0
1642164420000|2022-01-14 12:47:00|4263.01|4263.01|4262.55|4262.55|4263.01|4263.01|4262.55|4262.55|0
1642164430000|2022-01-14 12:47:10|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|0
1642164440000|2022-01-14 12:47:20|4262.26|4262.26|4262.11|4262.11|4262.26|4262.26|4262.11|4262.11|0
1642164450000|2022-01-14 12:47:30|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|0
1642164470000|2022-01-14 12:47:50|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|0
1642164480000|2022-01-14 12:48:00|4261.95|4261.95|4261.84|4261.84|4261.95|4261.95|4261.77|4261.77|0
1642164490000|2022-01-14 12:48:10|4261.93|4261.93|4262.55|4262.55|4262.55|4262.55|4261.93|4261.93|0
1642164500000|2022-01-14 12:48:20|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|0
1642164520000|2022-01-14 12:48:40|4262.86|4262.86|4262.95|4262.95|4262.95|4262.95|4262.86|4262.86|0
1642164540000|2022-01-14 12:49:00|4263.07|4263.07|4263.94|4263.94|4263.94|4263.94|4263.07|4263.07|0
1642164560000|2022-01-14 12:49:20|4263.76|4263.76|4263.76|4263.76|4263.76|4263.76|4263.76|4263.76|0
1642164570000|2022-01-14 12:49:30|4263.45|4263.45|4263.39|4263.39|4263.45|4263.45|4263.39|4263.39|0
1642164580000|2022-01-14 12:49:40|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|0
1642164590000|2022-01-14 12:49:50|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|0
1642164600000|2022-01-14 12:50:00|4263.18|4263.18|4262.98|4262.98|4263.18|4263.18|4262.89|4262.89|0
1642164610000|2022-01-14 12:50:10|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|0
1642164620000|2022-01-14 12:50:20|4262.98|4262.98|4262.37|4262.37|4262.98|4262.98|4262.37|4262.37|0
1642164630000|2022-01-14 12:50:30|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|0
1642164640000|2022-01-14 12:50:40|4262.58|4262.58|4262.76|4262.76|4262.76|4262.76|4262.58|4262.58|0
1642164650000|2022-01-14 12:50:50|4262.69|4262.69|4262.78|4262.78|4262.78|4262.78|4262.67|4262.67|0
1642164660000|2022-01-14 12:51:00|4262.88|4262.88|4263.03|4263.03|4263.03|4263.03|4262.88|4262.88|0
1642164670000|2022-01-14 12:51:10|4262.94|4262.94|4262.84|4262.84|4262.94|4262.94|4262.84|4262.84|0
1642164700000|2022-01-14 12:51:40|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|0
1642164710000|2022-01-14 12:51:50|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|0
1642164730000|2022-01-14 12:52:10|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|0
1642164760000|2022-01-14 12:52:40|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|0
1642164770000|2022-01-14 12:52:50|4262.93|4262.93|4262.93|4262.93|4262.93|4262.93|4262.93|4262.93|0
1642164780000|2022-01-14 12:53:00|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|0
1642164790000|2022-01-14 12:53:10|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|0
1642164800000|2022-01-14 12:53:20|4263.22|4263.22|4263.26|4263.26|4263.26|4263.26|4263.22|4263.22|0
1642164810000|2022-01-14 12:53:30|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|0
1642164820000|2022-01-14 12:53:40|4262.98|4262.98|4263.29|4263.29|4263.29|4263.29|4262.66|4262.66|0
1642164830000|2022-01-14 12:53:50|4263.5|4263.5|4263.13|4263.13|4263.5|4263.5|4263.13|4263.13|0
1642164850000|2022-01-14 12:54:10|4263.04|4263.04|4262.82|4262.82|4263.04|4263.04|4262.73|4262.73|0
1642164890000|2022-01-14 12:54:50|4262.73|4262.73|4262.82|4262.82|4262.82|4262.82|4262.73|4262.73|0
1642164900000|2022-01-14 12:55:00|4263.13|4263.13|4263.6|4263.6|4263.6|4263.6|4263.13|4263.13|0
1642164910000|2022-01-14 12:55:10|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|0
1642164930000|2022-01-14 12:55:30|4263.27|4263.27|4262.96|4262.96|4263.27|4263.27|4262.96|4262.96|0
1642164940000|2022-01-14 12:55:40|4262.65|4262.65|4262.47|4262.47|4262.65|4262.65|4262.47|4262.47|0
1642164950000|2022-01-14 12:55:50|4262.62|4262.62|4263.09|4263.09|4263.09|4263.09|4262.62|4262.62|0
1642164960000|2022-01-14 12:56:00|4263.01|4263.01|4262.64|4262.64|4263.01|4263.01|4262.6|4262.6|0
1642164980000|2022-01-14 12:56:20|4262.55|4262.55|4261.62|4261.62|4262.55|4262.55|4261.62|4261.62|0
1642164990000|2022-01-14 12:56:30|4261.38|4261.38|4261.57|4261.57|4261.65|4261.65|4261.38|4261.38|0
1642165000000|2022-01-14 12:56:40|4262.5|4262.5|4262.66|4262.66|4262.66|4262.66|4262.5|4262.5|0
1642165010000|2022-01-14 12:56:50|4262.81|4262.81|4262.5|4262.5|4262.81|4262.81|4262.5|4262.5|0
1642165020000|2022-01-14 12:57:00|4262.41|4262.41|4263.03|4263.03|4263.03|4263.03|4262.41|4262.41|0
1642165030000|2022-01-14 12:57:10|4262.41|4262.41|4262.94|4262.94|4262.94|4262.94|4262.41|4262.41|0
1642165040000|2022-01-14 12:57:20|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|0
1642165060000|2022-01-14 12:57:40|4263.74|4263.74|4263.8|4263.8|4263.8|4263.8|4263.74|4263.74|0
1642165070000|2022-01-14 12:57:50|4263.97|4263.97|4264.13|4264.13|4264.13|4264.13|4263.97|4263.97|0
1642165080000|2022-01-14 12:58:00|4264.01|4264.01|4263.92|4263.92|4264.01|4264.01|4263.6|4263.6|0
1642165090000|2022-01-14 12:58:10|4263.73|4263.73|4262.86|4262.86|4263.73|4263.73|4262.86|4262.86|0
1642165100000|2022-01-14 12:58:20|4263.17|4263.17|4263.17|4263.17|4263.17|4263.17|4263.17|4263.17|0
1642165120000|2022-01-14 12:58:40|4263.22|4263.22|4263.16|4263.16|4263.22|4263.22|4263.16|4263.16|0
1642165130000|2022-01-14 12:58:50|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|0
1642165140000|2022-01-14 12:59:00|4262.91|4262.91|4262.56|4262.56|4263.22|4263.22|4262.56|4262.56|0
1642165150000|2022-01-14 12:59:10|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|0
1642165160000|2022-01-14 12:59:20|4262.66|4262.66|4262.82|4262.82|4262.82|4262.82|4262.66|4262.66|0
1642165170000|2022-01-14 12:59:30|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|0
1642165180000|2022-01-14 12:59:40|4262.39|4262.39|4262.27|4262.27|4262.39|4262.39|4262.27|4262.27|0
1642165190000|2022-01-14 12:59:50|4262.36|4262.36|4262.27|4262.27|4262.36|4262.36|4262.27|4262.27|0
1642165200000|2022-01-14 13:00:00|4262.43|4262.43|4262.49|4262.49|4262.49|4262.49|4262.38|4262.38|0
1642165210000|2022-01-14 13:00:10|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|0
1642165220000|2022-01-14 13:00:20|4262.33|4262.33|4262.39|4262.39|4262.39|4262.39|4262.33|4262.33|0
1642165230000|2022-01-14 13:00:30|4261.77|4261.77|4261.24|4261.24|4261.77|4261.77|4261.15|4261.15|0
1642165240000|2022-01-14 13:00:40|4261.22|4261.22|4261.14|4261.14|4261.22|4261.22|4261.14|4261.14|0
1642165250000|2022-01-14 13:00:50|4260.2|4260.2|4259.58|4259.58|4260.2|4260.2|4259.58|4259.58|0
1642165260000|2022-01-14 13:01:00|4259.89|4259.89|4259.89|4259.89|4259.89|4259.89|4259.89|4259.89|0
1642165270000|2022-01-14 13:01:10|4259.95|4259.95|4259.83|4259.83|4259.95|4259.95|4259.83|4259.83|0
1642165280000|2022-01-14 13:01:20|4260.14|4260.14|4260.06|4260.06|4260.14|4260.14|4259.83|4259.83|0
1642165300000|2022-01-14 13:01:40|4260.16|4260.16|4260.1|4260.1|4260.16|4260.16|4260.1|4260.1|0
1642165320000|2022-01-14 13:02:00|4260.72|4260.72|4260.81|4260.81|4260.81|4260.81|4260.72|4260.72|0
1642165330000|2022-01-14 13:02:10|4260.66|4260.66|4260.5|4260.5|4260.81|4260.81|4260.5|4260.5|0
1642165340000|2022-01-14 13:02:20|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|4260.5|4260.5|0
1642165360000|2022-01-14 13:02:40|4260.97|4260.97|4261.15|4261.15|4261.15|4261.15|4260.97|4260.97|0
1642165370000|2022-01-14 13:02:50|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|0
1642165380000|2022-01-14 13:03:00|4261.42|4261.42|4261.73|4261.73|4261.73|4261.73|4261.42|4261.42|0
1642165390000|2022-01-14 13:03:10|4261.89|4261.89|4262.06|4262.06|4262.22|4262.22|4261.89|4261.89|0
1642165410000|2022-01-14 13:03:30|4262.16|4262.16|4262.25|4262.25|4262.25|4262.25|4262.16|4262.16|0
1642165430000|2022-01-14 13:03:50|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|0
1642165440000|2022-01-14 13:04:00|4262.1|4262.1|4262.01|4262.01|4262.1|4262.1|4262.01|4262.01|0
1642165450000|2022-01-14 13:04:10|4263.56|4263.56|4263.47|4263.47|4263.56|4263.56|4263.47|4263.47|0
1642165490000|2022-01-14 13:04:50|4263.71|4263.71|4263.99|4263.99|4263.99|4263.99|4263.71|4263.71|0
1642165500000|2022-01-14 13:05:00|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|0
1642165520000|2022-01-14 13:05:20|4263.99|4263.99|4263.89|4263.89|4263.99|4263.99|4263.89|4263.89|0
1642165530000|2022-01-14 13:05:30|4263.87|4263.87|4264.8|4264.8|4264.8|4264.8|4263.87|4263.87|0
1642165550000|2022-01-14 13:05:50|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|0
1642165560000|2022-01-14 13:06:00|4264.8|4264.8|4265.42|4265.42|4265.42|4265.42|4264.8|4264.8|0
1642165570000|2022-01-14 13:06:10|4265.27|4265.27|4265.79|4265.79|4265.79|4265.79|4265.21|4265.21|0
1642165580000|2022-01-14 13:06:20|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|0
1642165590000|2022-01-14 13:06:30|4265.99|4265.99|4266.14|4266.14|4266.14|4266.14|4265.99|4265.99|0
1642165600000|2022-01-14 13:06:40|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|0
1642165640000|2022-01-14 13:07:20|4267.07|4267.07|4267.07|4267.07|4267.07|4267.07|4267.07|4267.07|0
1642165650000|2022-01-14 13:07:30|4267.38|4267.38|4267.32|4267.32|4267.38|4267.38|4267.32|4267.32|0
1642165680000|2022-01-14 13:08:00|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|0
1642165690000|2022-01-14 13:08:10|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|0
1642165710000|2022-01-14 13:08:30|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|0
1642165720000|2022-01-14 13:08:40|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|0
1642165730000|2022-01-14 13:08:50|4267.54|4267.54|4267.54|4267.54|4267.54|4267.54|4267.54|4267.54|0
1642165740000|2022-01-14 13:09:00|4267.44|4267.44|4267.56|4267.56|4267.56|4267.56|4267.44|4267.44|0
1642165750000|2022-01-14 13:09:10|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|0
1642165760000|2022-01-14 13:09:20|4268.03|4268.03|4267.72|4267.72|4268.03|4268.03|4267.72|4267.72|0
1642165770000|2022-01-14 13:09:30|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|0
1642165780000|2022-01-14 13:09:40|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|0
1642165790000|2022-01-14 13:09:50|4268.63|4268.63|4268.63|4268.63|4268.63|4268.63|4268.63|4268.63|0
1642165800000|2022-01-14 13:10:00|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|0
1642165820000|2022-01-14 13:10:20|4268.22|4268.22|4267.89|4267.89|4268.22|4268.22|4267.89|4267.89|0
1642165830000|2022-01-14 13:10:30|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|0
1642165840000|2022-01-14 13:10:40|4268.19|4268.19|4268.14|4268.14|4268.19|4268.19|4268.14|4268.14|0
1642165870000|2022-01-14 13:11:10|4268.09|4268.09|4270.23|4270.23|4270.23|4270.23|4268.05|4268.05|0
1642165880000|2022-01-14 13:11:20|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|0
1642165910000|2022-01-14 13:11:50|4269.66|4269.66|4269.03|4269.03|4269.66|4269.66|4269.03|4269.03|0
1642165920000|2022-01-14 13:12:00|4269.11|4269.11|4268.68|4268.68|4269.11|4269.11|4268.68|4268.68|0
1642165930000|2022-01-14 13:12:10|4268.86|4268.86|4268.15|4268.15|4268.86|4268.86|4267.84|4267.84|0
1642165940000|2022-01-14 13:12:20|4268.05|4268.05|4267.28|4267.28|4268.05|4268.05|4267.28|4267.28|0
1642165960000|2022-01-14 13:12:40|4267.04|4267.04|4266.73|4266.73|4267.04|4267.04|4266.73|4266.73|0
1642165970000|2022-01-14 13:12:50|4266.42|4266.42|4266.11|4266.11|4266.42|4266.42|4266.11|4266.11|0
1642165980000|2022-01-14 13:13:00|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|0
1642166000000|2022-01-14 13:13:20|4265.71|4265.71|4265.53|4265.53|4265.71|4265.71|4265.53|4265.53|0
1642166010000|2022-01-14 13:13:30|4265.47|4265.47|4265.43|4265.43|4265.47|4265.47|4265.43|4265.43|0
1642166020000|2022-01-14 13:13:40|4265.34|4265.34|4265.43|4265.43|4265.43|4265.43|4265.34|4265.34|0
1642166040000|2022-01-14 13:14:00|4265.31|4265.31|4265.31|4265.31|4265.31|4265.31|4265.31|4265.31|0
1642166050000|2022-01-14 13:14:10|4265.19|4265.19|4265.35|4265.35|4265.35|4265.35|4265.19|4265.19|0
1642166060000|2022-01-14 13:14:20|4265.5|4265.5|4265.1|4265.1|4265.5|4265.5|4265.1|4265.1|0
1642166080000|2022-01-14 13:14:40|4264.79|4264.79|4264.56|4264.56|4264.79|4264.79|4264.56|4264.56|0
1642166090000|2022-01-14 13:14:50|4264.71|4264.71|4264.71|4264.71|4264.71|4264.71|4264.71|4264.71|0
1642166110000|2022-01-14 13:15:10|4264.67|4264.67|4264.71|4264.71|4264.71|4264.71|4264.67|4264.67|0
1642166120000|2022-01-14 13:15:20|4265.02|4265.02|4265.33|4265.33|4265.33|4265.33|4265.02|4265.02|0
1642166130000|2022-01-14 13:15:30|4265.51|4265.51|4265.45|4265.45|4265.51|4265.51|4265.45|4265.45|0
1642166140000|2022-01-14 13:15:40|4265.3|4265.3|4265.3|4265.3|4265.3|4265.3|4265.3|4265.3|0
1642166150000|2022-01-14 13:15:50|4264.98|4264.98|4264.58|4264.58|4264.98|4264.98|4264.58|4264.58|0
1642166160000|2022-01-14 13:16:00|4264.89|4264.89|4265.05|4265.05|4265.05|4265.05|4264.89|4264.89|0
1642166180000|2022-01-14 13:16:20|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|0
1642166200000|2022-01-14 13:16:40|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|0
1642166210000|2022-01-14 13:16:50|4265.51|4265.51|4266.03|4266.03|4266.03|4266.03|4265.51|4265.51|0
1642166230000|2022-01-14 13:17:10|4266.09|4266.09|4266.55|4266.55|4266.55|4266.55|4266.09|4266.09|0
1642166240000|2022-01-14 13:17:20|4266.86|4266.86|4267.48|4267.48|4267.48|4267.48|4266.86|4266.86|0
1642166260000|2022-01-14 13:17:40|4267.65|4267.65|4267.56|4267.56|4267.65|4267.65|4267.56|4267.56|0
1642166280000|2022-01-14 13:18:00|4267.87|4267.87|4267.81|4267.81|4267.87|4267.87|4267.81|4267.81|0
1642166290000|2022-01-14 13:18:10|4267.77|4267.77|4267.54|4267.54|4267.77|4267.77|4267.54|4267.54|0
1642166300000|2022-01-14 13:18:20|4267.5|4267.5|4267.5|4267.5|4267.5|4267.5|4267.5|4267.5|0
1642166350000|2022-01-14 13:19:10|4267.03|4267.03|4267.1|4267.1|4267.1|4267.1|4266.94|4266.94|0
1642166360000|2022-01-14 13:19:20|4267.14|4267.14|4267.14|4267.14|4267.14|4267.14|4267.14|4267.14|0
1642166370000|2022-01-14 13:19:30|4267.29|4267.29|4267.84|4267.84|4267.84|4267.84|4267.29|4267.29|0
1642166380000|2022-01-14 13:19:40|4268|4268|4267.94|4267.94|4268.31|4268.31|4267.94|4267.94|0
1642166390000|2022-01-14 13:19:50|4267.85|4267.85|4267.85|4267.85|4267.85|4267.85|4267.85|4267.85|0
1642166400000|2022-01-14 13:20:00|4268.16|4268.16|4268|4268|4268.16|4268.16|4267.85|4267.85|0
1642166410000|2022-01-14 13:20:10|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|0
1642166430000|2022-01-14 13:20:30|4267.85|4267.85|4267.85|4267.85|4267.85|4267.85|4267.85|4267.85|0
1642166440000|2022-01-14 13:20:40|4267.23|4267.23|4267.38|4267.38|4267.38|4267.38|4267.07|4267.07|0
1642166470000|2022-01-14 13:21:10|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|0
1642166500000|2022-01-14 13:21:40|4267.13|4267.13|4266.82|4266.82|4267.13|4267.13|4266.82|4266.82|0
1642166510000|2022-01-14 13:21:50|4266.76|4266.76|4266.14|4266.14|4266.76|4266.76|4266.14|4266.14|0
1642166520000|2022-01-14 13:22:00|4265.83|4265.83|4265.76|4265.76|4265.83|4265.83|4265.76|4265.76|0
1642166530000|2022-01-14 13:22:10|4265.45|4265.45|4265.36|4265.36|4265.45|4265.45|4265.36|4265.36|0
1642166540000|2022-01-14 13:22:20|4265.18|4265.18|4265.18|4265.18|4265.18|4265.18|4265.18|4265.18|0
1642166560000|2022-01-14 13:22:40|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|0
1642166570000|2022-01-14 13:22:50|4265.33|4265.33|4265.55|4265.55|4265.55|4265.55|4265.24|4265.24|0
1642166620000|2022-01-14 13:23:40|4265.24|4265.24|4264.15|4264.15|4265.24|4265.24|4264.15|4264.15|0
1642166630000|2022-01-14 13:23:50|4263.97|4263.97|4263.97|4263.97|4264.15|4264.15|4263.97|4263.97|0
1642166640000|2022-01-14 13:24:00|4264.06|4264.06|4263.94|4263.94|4264.06|4264.06|4263.94|4263.94|0
1642166650000|2022-01-14 13:24:10|4264.56|4264.56|4264.07|4264.07|4264.56|4264.56|4264.07|4264.07|0
1642166660000|2022-01-14 13:24:20|4264.16|4264.16|4264.31|4264.31|4264.31|4264.31|4264.16|4264.16|0
1642166670000|2022-01-14 13:24:30|4264.37|4264.37|4264.37|4264.37|4264.37|4264.37|4264.37|4264.37|0
1642166690000|2022-01-14 13:24:50|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|0
1642166700000|2022-01-14 13:25:00|4264.19|4264.19|4264.13|4264.13|4264.19|4264.19|4264.13|4264.13|0
1642166710000|2022-01-14 13:25:10|4264.03|4264.03|4263.66|4263.66|4264.03|4264.03|4263.66|4263.66|0
1642166730000|2022-01-14 13:25:30|4263.98|4263.98|4263.67|4263.67|4263.98|4263.98|4263.67|4263.67|0
1642166740000|2022-01-14 13:25:40|4263.55|4263.55|4263.61|4263.61|4263.61|4263.61|4263.55|4263.55|0
1642166750000|2022-01-14 13:25:50|4263.7|4263.7|4263.39|4263.39|4263.7|4263.7|4263.39|4263.39|0
1642166760000|2022-01-14 13:26:00|4263.3|4263.3|4263.92|4263.92|4263.92|4263.92|4263.3|4263.3|0
1642166790000|2022-01-14 13:26:30|4263.89|4263.89|4264.21|4264.21|4264.21|4264.21|4263.89|4263.89|0
1642166800000|2022-01-14 13:26:40|4264.18|4264.18|4264.34|4264.34|4264.37|4264.37|4264.18|4264.18|0
1642166810000|2022-01-14 13:26:50|4264.03|4264.03|4264.03|4264.03|4264.03|4264.03|4264.03|4264.03|0
1642166840000|2022-01-14 13:27:20|4263.85|4263.85|4263.53|4263.53|4263.85|4263.85|4263.53|4263.53|0
1642166860000|2022-01-14 13:27:40|4263.59|4263.59|4263.69|4263.69|4263.69|4263.69|4263.5|4263.5|0
1642166870000|2022-01-14 13:27:50|4263.57|4263.57|4263.92|4263.92|4263.92|4263.92|4263.45|4263.45|0
1642166890000|2022-01-14 13:28:10|4263.61|4263.61|4263.51|4263.51|4263.61|4263.61|4263.51|4263.51|0
1642166900000|2022-01-14 13:28:20|4262.74|4262.74|4262.34|4262.34|4262.74|4262.74|4262.34|4262.34|0
1642166910000|2022-01-14 13:28:30|4262.25|4262.25|4261.84|4261.84|4262.25|4262.25|4261.84|4261.84|0
1642166920000|2022-01-14 13:28:40|4261.53|4261.53|4261.53|4261.53|4261.53|4261.53|4261.53|4261.53|0
1642166930000|2022-01-14 13:28:50|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|0
1642166940000|2022-01-14 13:29:00|4260.91|4260.91|4260.66|4260.66|4260.97|4260.97|4260.66|4260.66|0
1642166950000|2022-01-14 13:29:10|4260.75|4260.75|4260.75|4260.75|4260.75|4260.75|4260.75|4260.75|0
1642166960000|2022-01-14 13:29:20|4260.94|4260.94|4261|4261|4261|4261|4260.91|4260.91|0
1642166970000|2022-01-14 13:29:30|4261.05|4261.05|4260.68|4260.68|4261.05|4261.05|4260.68|4260.68|0
1642166980000|2022-01-14 13:29:40|4260.99|4260.99|4260.99|4260.99|4260.99|4260.99|4260.99|4260.99|0
1642166990000|2022-01-14 13:29:50|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|0
1642167000000|2022-01-14 13:30:00|4261.24|4261.24|4260.72|4260.72|4261.24|4261.24|4260.72|4260.72|0
1642167010000|2022-01-14 13:30:10|4260.67|4260.67|4260.17|4260.17|4260.67|4260.67|4260.05|4260.05|0
1642167030000|2022-01-14 13:30:30|4259.86|4259.86|4259.88|4259.88|4259.96|4259.96|4259.86|4259.86|0
1642167040000|2022-01-14 13:30:40|4259.94|4259.94|4260.05|4260.05|4260.05|4260.05|4259.94|4259.94|0
1642167050000|2022-01-14 13:30:50|4260.36|4260.36|4260.48|4260.48|4260.48|4260.48|4260.36|4260.36|0
1642167060000|2022-01-14 13:31:00|4260.58|4260.58|4259.71|4259.71|4260.58|4260.58|4259.71|4259.71|0
1642167070000|2022-01-14 13:31:10|4259.78|4259.78|4260.15|4260.15|4260.15|4260.15|4259.78|4259.78|0
1642167080000|2022-01-14 13:31:20|4260.3|4260.3|4260.73|4260.73|4260.93|4260.93|4260.3|4260.3|0
1642167090000|2022-01-14 13:31:30|4260.78|4260.78|4260.38|4260.38|4260.78|4260.78|4260.38|4260.38|0
1642167110000|2022-01-14 13:31:50|4260.1|4260.1|4259.41|4259.41|4260.1|4260.1|4259.41|4259.41|0
1642167120000|2022-01-14 13:32:00|4259.45|4259.45|4258.83|4258.83|4259.45|4259.45|4258.83|4258.83|0
1642167140000|2022-01-14 13:32:20|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|4258.48|4258.48|0
1642167150000|2022-01-14 13:32:30|4258.7|4258.7|4258.39|4258.39|4258.7|4258.7|4258.39|4258.39|0
1642167170000|2022-01-14 13:32:50|4258.08|4258.08|4258.03|4258.03|4258.08|4258.08|4258.03|4258.03|0
1642167180000|2022-01-14 13:33:00|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|0
1642167190000|2022-01-14 13:33:10|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|0
1642167200000|2022-01-14 13:33:20|4258.33|4258.33|4258.35|4258.35|4258.45|4258.45|4258.33|4258.33|0
1642167210000|2022-01-14 13:33:30|4258.4|4258.4|4258.44|4258.44|4258.44|4258.44|4258.4|4258.4|0
1642167220000|2022-01-14 13:33:40|4258.54|4258.54|4259.64|4259.64|4259.64|4259.64|4258.54|4258.54|0
1642167250000|2022-01-14 13:34:10|4259.55|4259.55|4259.36|4259.36|4259.55|4259.55|4259.27|4259.27|0
1642167260000|2022-01-14 13:34:20|4258.74|4258.74|4258.84|4258.84|4258.84|4258.84|4258.74|4258.74|0
1642167270000|2022-01-14 13:34:30|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|4258.77|4258.77|0
1642167290000|2022-01-14 13:34:50|4258.61|4258.61|4258.61|4258.61|4258.61|4258.61|4258.61|4258.61|0
1642167300000|2022-01-14 13:35:00|4259.24|4259.24|4259.3|4259.3|4259.3|4259.3|4258.93|4258.93|0
1642167310000|2022-01-14 13:35:10|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|0
1642167320000|2022-01-14 13:35:20|4259.29|4259.29|4258.98|4258.98|4259.29|4259.29|4258.98|4258.98|0
1642167330000|2022-01-14 13:35:30|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|0
1642167340000|2022-01-14 13:35:40|4259.69|4259.69|4259.69|4259.69|4259.69|4259.69|4259.69|4259.69|0
1642167350000|2022-01-14 13:35:50|4259.81|4259.81|4260.12|4260.12|4260.12|4260.12|4259.81|4259.81|0
1642167360000|2022-01-14 13:36:00|4260.03|4260.03|4260.15|4260.15|4260.15|4260.15|4260.03|4260.03|0
1642167390000|2022-01-14 13:36:30|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|0
1642167410000|2022-01-14 13:36:50|4260.15|4260.15|4260.26|4260.26|4260.26|4260.26|4260.15|4260.15|0
1642167420000|2022-01-14 13:37:00|4260.36|4260.36|4260.67|4260.67|4260.67|4260.67|4260.36|4260.36|0
1642167430000|2022-01-14 13:37:10|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|0
1642167440000|2022-01-14 13:37:20|4260.79|4260.79|4260.73|4260.73|4260.79|4260.79|4260.73|4260.73|0
1642167470000|2022-01-14 13:37:50|4260.82|4260.82|4260.51|4260.51|4260.82|4260.82|4260.51|4260.51|0
1642167480000|2022-01-14 13:38:00|4260.6|4260.6|4259.52|4259.52|4260.6|4260.6|4259.52|4259.52|0
1642167490000|2022-01-14 13:38:10|4259.21|4259.21|4259.15|4259.15|4259.21|4259.21|4259.15|4259.15|0
1642167500000|2022-01-14 13:38:20|4259.46|4259.46|4259.44|4259.44|4259.62|4259.62|4259.44|4259.44|0
1642167520000|2022-01-14 13:38:40|4260.06|4260.06|4261.02|4261.02|4261.02|4261.02|4260.06|4260.06|0
1642167530000|2022-01-14 13:38:50|4261.33|4261.33|4262.28|4262.28|4262.53|4262.53|4261.33|4261.33|0
1642167540000|2022-01-14 13:39:00|4262.3|4262.3|4262.61|4262.61|4262.61|4262.61|4262.3|4262.3|0
1642167560000|2022-01-14 13:39:20|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|0
1642167570000|2022-01-14 13:39:30|4262.42|4262.42|4262.33|4262.33|4262.42|4262.42|4262.33|4262.33|0
1642167580000|2022-01-14 13:39:40|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|0
1642167590000|2022-01-14 13:39:50|4262.18|4262.18|4262.49|4262.49|4262.49|4262.49|4262.18|4262.18|0
1642167600000|2022-01-14 13:40:00|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|0
1642167620000|2022-01-14 13:40:20|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|0
1642167630000|2022-01-14 13:40:30|4263.58|4263.58|4264|4264|4264.06|4264.06|4263.58|4263.58|0
1642167640000|2022-01-14 13:40:40|4263.94|4263.94|4264.56|4264.56|4264.72|4264.72|4263.94|4263.94|0
1642167650000|2022-01-14 13:40:50|4264.45|4264.45|4264.12|4264.12|4264.45|4264.45|4264.12|4264.12|0
1642167660000|2022-01-14 13:41:00|4264|4264|4264.06|4264.06|4264.06|4264.06|4264|4264|0
1642167670000|2022-01-14 13:41:10|4264.34|4264.34|4264.28|4264.28|4264.34|4264.34|4264.28|4264.28|0
1642167690000|2022-01-14 13:41:30|4264.32|4264.32|4264.63|4264.63|4264.63|4264.63|4264.01|4264.01|0
1642167700000|2022-01-14 13:41:40|4264.44|4264.44|4263.67|4263.67|4265.07|4265.07|4263.67|4263.67|0
1642167710000|2022-01-14 13:41:50|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|0
1642167720000|2022-01-14 13:42:00|4263.67|4263.67|4263.52|4263.52|4263.67|4263.67|4263.52|4263.52|0
1642167740000|2022-01-14 13:42:20|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|0
1642167760000|2022-01-14 13:42:40|4263.52|4263.52|4263.21|4263.21|4263.52|4263.52|4263.21|4263.21|0
1642167770000|2022-01-14 13:42:50|4263.15|4263.15|4263.09|4263.09|4263.15|4263.15|4263.09|4263.09|0
1642167780000|2022-01-14 13:43:00|4263.4|4263.4|4262.86|4262.86|4263.4|4263.4|4262.86|4262.86|0
1642167790000|2022-01-14 13:43:10|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|0
1642167800000|2022-01-14 13:43:20|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|0
1642167810000|2022-01-14 13:43:30|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|0
1642167820000|2022-01-14 13:43:40|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|0
1642167830000|2022-01-14 13:43:50|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|0
1642167840000|2022-01-14 13:44:00|4262.18|4262.18|4261.83|4261.83|4262.45|4262.45|4261.52|4261.52|0
1642167850000|2022-01-14 13:44:10|4261.98|4261.98|4261.92|4261.92|4261.98|4261.98|4261.83|4261.83|0
1642167860000|2022-01-14 13:44:20|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|0
1642167870000|2022-01-14 13:44:30|4261.46|4261.46|4261.61|4261.61|4261.61|4261.61|4261.15|4261.15|0
1642167880000|2022-01-14 13:44:40|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|0
1642167890000|2022-01-14 13:44:50|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|0
1642167900000|2022-01-14 13:45:00|4261.99|4261.99|4262.39|4262.39|4262.45|4262.45|4261.99|4261.99|0
1642167910000|2022-01-14 13:45:10|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|0
1642167930000|2022-01-14 13:45:30|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|0
1642167950000|2022-01-14 13:45:50|4262.49|4262.49|4262.64|4262.64|4262.64|4262.64|4262.49|4262.49|0
1642167970000|2022-01-14 13:46:10|4262.7|4262.7|4262.74|4262.74|4263.05|4263.05|4262.7|4262.7|0
1642167980000|2022-01-14 13:46:20|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|0
1642167990000|2022-01-14 13:46:30|4262.82|4262.82|4262.64|4262.64|4262.82|4262.82|4262.64|4262.64|0
1642168000000|2022-01-14 13:46:40|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|0
1642168010000|2022-01-14 13:46:50|4262.64|4262.64|4262.99|4262.99|4262.99|4262.99|4262.64|4262.64|0
1642168030000|2022-01-14 13:47:10|4263.3|4263.3|4263.46|4263.46|4263.55|4263.55|4263.3|4263.3|0
1642168040000|2022-01-14 13:47:20|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|0
1642168050000|2022-01-14 13:47:30|4263.39|4263.39|4263.7|4263.7|4263.7|4263.7|4263.39|4263.39|0
1642168060000|2022-01-14 13:47:40|4263.39|4263.39|4263.7|4263.7|4263.7|4263.7|4263.39|4263.39|0
1642168070000|2022-01-14 13:47:50|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|0
1642168090000|2022-01-14 13:48:10|4263.84|4263.84|4264.46|4264.46|4264.46|4264.46|4263.84|4263.84|0
1642168110000|2022-01-14 13:48:30|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|0
1642168130000|2022-01-14 13:48:50|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|0
1642168140000|2022-01-14 13:49:00|4265.2|4265.2|4265.36|4265.36|4265.36|4265.36|4265.2|4265.2|0
1642168150000|2022-01-14 13:49:10|4265.05|4265.05|4264.43|4264.43|4265.05|4265.05|4264.43|4264.43|0
1642168160000|2022-01-14 13:49:20|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|0
1642168190000|2022-01-14 13:49:50|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|0
1642168200000|2022-01-14 13:50:00|4264.38|4264.38|4264.48|4264.48|4264.48|4264.48|4264.38|4264.38|0
1642168220000|2022-01-14 13:50:20|4263.86|4263.86|4263.88|4263.88|4263.88|4263.88|4263.82|4263.82|0
1642168230000|2022-01-14 13:50:30|4263.82|4263.82|4263.82|4263.82|4263.82|4263.82|4263.82|4263.82|0
1642168240000|2022-01-14 13:50:40|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|0
1642168250000|2022-01-14 13:50:50|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|0
1642168260000|2022-01-14 13:51:00|4264.31|4264.31|4264.93|4264.93|4264.93|4264.93|4264.31|4264.31|0
1642168270000|2022-01-14 13:51:10|4265.25|4265.25|4265.09|4265.09|4265.4|4265.4|4264.93|4264.93|0
1642168280000|2022-01-14 13:51:20|4264.78|4264.78|4264.62|4264.62|4264.78|4264.78|4264.62|4264.62|0
1642168290000|2022-01-14 13:51:30|4264.32|4264.32|4264.72|4264.72|4264.72|4264.72|4264.32|4264.32|0
1642168300000|2022-01-14 13:51:40|4264.87|4264.87|4264.65|4264.65|4264.96|4264.96|4264.65|4264.65|0
1642168310000|2022-01-14 13:51:50|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|0
1642168320000|2022-01-14 13:52:00|4265.06|4265.06|4266.45|4266.45|4266.45|4266.45|4265.06|4265.06|0
1642168330000|2022-01-14 13:52:10|4266.76|4266.76|4266.76|4266.76|4267.07|4267.07|4266.76|4266.76|0
1642168340000|2022-01-14 13:52:20|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|0
1642168350000|2022-01-14 13:52:30|4266.94|4266.94|4267.06|4267.06|4267.06|4267.06|4266.94|4266.94|0
1642168360000|2022-01-14 13:52:40|4267.68|4267.68|4268.05|4268.05|4268.05|4268.05|4267.68|4267.68|0
1642168380000|2022-01-14 13:53:00|4267.74|4267.74|4268.05|4268.05|4268.05|4268.05|4267.74|4267.74|0
1642168390000|2022-01-14 13:53:10|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|0
1642168400000|2022-01-14 13:53:20|4267.9|4267.9|4267.81|4267.81|4267.9|4267.9|4267.81|4267.81|0
1642168430000|2022-01-14 13:53:50|4268.12|4268.12|4268.12|4268.12|4268.12|4268.12|4268.12|4268.12|0
1642168440000|2022-01-14 13:54:00|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|0
1642168450000|2022-01-14 13:54:10|4267.96|4267.96|4268.28|4268.28|4268.28|4268.28|4267.96|4267.96|0
1642168490000|2022-01-14 13:54:50|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|0
1642168500000|2022-01-14 13:55:00|4268.43|4268.43|4268.43|4268.43|4268.74|4268.74|4268.43|4268.43|0
1642168510000|2022-01-14 13:55:10|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|0
1642168520000|2022-01-14 13:55:20|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|0
1642168540000|2022-01-14 13:55:40|4267.53|4267.53|4267.53|4267.53|4267.53|4267.53|4267.53|4267.53|0
1642168550000|2022-01-14 13:55:50|4267.63|4267.63|4267.72|4267.72|4267.72|4267.72|4267.63|4267.63|0
1642168560000|2022-01-14 13:56:00|4267.81|4267.81|4268.12|4268.12|4268.12|4268.12|4267.81|4267.81|0
1642168580000|2022-01-14 13:56:20|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|0
1642168610000|2022-01-14 13:56:50|4268.37|4268.37|4267.56|4267.56|4268.37|4268.37|4267.56|4267.56|0
1642168620000|2022-01-14 13:57:00|4267.66|4267.66|4267.56|4267.56|4267.66|4267.66|4267.56|4267.56|0
1642168640000|2022-01-14 13:57:20|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|0
1642168650000|2022-01-14 13:57:30|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|0
1642168680000|2022-01-14 13:58:00|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|0
1642168690000|2022-01-14 13:58:10|4267.26|4267.26|4267.89|4267.89|4267.89|4267.89|4267.26|4267.26|0
1642168700000|2022-01-14 13:58:20|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|0
1642168710000|2022-01-14 13:58:30|4268.1|4268.1|4268.41|4268.41|4268.41|4268.41|4268.1|4268.1|0
1642168730000|2022-01-14 13:58:50|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|0
1642168740000|2022-01-14 13:59:00|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|0
1642168750000|2022-01-14 13:59:10|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|0
1642168760000|2022-01-14 13:59:20|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|0
1642168770000|2022-01-14 13:59:30|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|0
1642168780000|2022-01-14 13:59:40|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|0
1642168790000|2022-01-14 13:59:50|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|0
1642168810000|2022-01-14 14:00:10|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|0
1642168820000|2022-01-14 14:00:20|4268.49|4268.49|4268.18|4268.18|4268.49|4268.49|4268.18|4268.18|0
1642168830000|2022-01-14 14:00:30|4268.22|4268.22|4268.14|4268.14|4268.22|4268.22|4268.14|4268.14|0
1642168840000|2022-01-14 14:00:40|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|0
1642168860000|2022-01-14 14:01:00|4267.78|4267.78|4267.51|4267.51|4267.78|4267.78|4267.46|4267.46|0
1642168870000|2022-01-14 14:01:10|4267.82|4267.82|4268.01|4268.01|4268.16|4268.16|4267.82|4267.82|0
1642168900000|2022-01-14 14:01:40|4268.05|4268.05|4268.22|4268.22|4268.22|4268.22|4268.05|4268.05|0
1642168910000|2022-01-14 14:01:50|4268.26|4268.26|4268.36|4268.36|4268.36|4268.36|4268.26|4268.26|0
1642168920000|2022-01-14 14:02:00|4268.2|4268.2|4268.05|4268.05|4268.2|4268.2|4268.05|4268.05|0
1642168930000|2022-01-14 14:02:10|4268.36|4268.36|4268.65|4268.65|4268.87|4268.87|4268.36|4268.36|0
1642168950000|2022-01-14 14:02:30|4268.34|4268.34|4268.03|4268.03|4268.34|4268.34|4268.03|4268.03|0
1642168960000|2022-01-14 14:02:40|4267.98|4267.98|4268.21|4268.21|4268.29|4268.29|4267.98|4267.98|0
1642168980000|2022-01-14 14:03:00|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|0
1642168990000|2022-01-14 14:03:10|4268.83|4268.83|4268.52|4268.52|4268.83|4268.83|4268.52|4268.52|0
1642169020000|2022-01-14 14:03:40|4268.83|4268.83|4268.62|4268.62|4268.83|4268.83|4268.5|4268.5|0
1642169030000|2022-01-14 14:03:50|4268.56|4268.56|4268.75|4268.75|4268.93|4268.93|4268.56|4268.56|0
1642169040000|2022-01-14 14:04:00|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|0
1642169050000|2022-01-14 14:04:10|4269.43|4269.43|4269.51|4269.51|4269.51|4269.51|4269.43|4269.43|0
1642169060000|2022-01-14 14:04:20|4269.56|4269.56|4269.99|4269.99|4269.99|4269.99|4269.56|4269.56|0
1642169070000|2022-01-14 14:04:30|4270.03|4270.03|4270.03|4270.03|4270.03|4270.03|4270.03|4270.03|0
1642169090000|2022-01-14 14:04:50|4270.66|4270.66|4270.34|4270.34|4270.97|4270.97|4270.34|4270.34|0
1642169100000|2022-01-14 14:05:00|4270.72|4270.72|4270.93|4270.93|4270.93|4270.93|4270.62|4270.62|0
1642169120000|2022-01-14 14:05:20|4271.56|4271.56|4271.87|4271.87|4271.87|4271.87|4271.56|4271.56|0
1642169130000|2022-01-14 14:05:30|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|0
1642169140000|2022-01-14 14:05:40|4272.08|4272.08|4272.54|4272.54|4272.54|4272.54|4272.08|4272.08|0
1642169150000|2022-01-14 14:05:50|4272.23|4272.23|4272.23|4272.23|4272.23|4272.23|4272.23|4272.23|0
1642169170000|2022-01-14 14:06:10|4273.16|4273.16|4272.98|4272.98|4273.16|4273.16|4272.98|4272.98|0
1642169180000|2022-01-14 14:06:20|4273.29|4273.29|4272.98|4272.98|4273.29|4273.29|4272.98|4272.98|0
1642169190000|2022-01-14 14:06:30|4273.29|4273.29|4273.6|4273.6|4273.6|4273.6|4273.29|4273.29|0
1642169200000|2022-01-14 14:06:40|4273.91|4273.91|4273.95|4273.95|4273.95|4273.95|4273.79|4273.79|0
1642169210000|2022-01-14 14:06:50|4274.26|4274.26|4274.22|4274.22|4274.26|4274.26|4274.17|4274.17|0
1642169220000|2022-01-14 14:07:00|4274.33|4274.33|4274.24|4274.24|4274.39|4274.39|4274.24|4274.24|0
1642169230000|2022-01-14 14:07:10|4274.39|4274.39|4274.24|4274.24|4274.39|4274.39|4274.24|4274.24|0
1642169240000|2022-01-14 14:07:20|4274.39|4274.39|4275.02|4275.02|4275.02|4275.02|4274.39|4274.39|0
1642169250000|2022-01-14 14:07:30|4274.39|4274.39|4274.49|4274.49|4274.49|4274.49|4274.39|4274.39|0
1642169260000|2022-01-14 14:07:40|4274.55|4274.55|4274.66|4274.66|4274.66|4274.66|4274.55|4274.55|0
1642169270000|2022-01-14 14:07:50|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|0
1642169280000|2022-01-14 14:08:00|4275.02|4275.02|4275.02|4275.02|4275.02|4275.02|4274.71|4274.71|0
1642169300000|2022-01-14 14:08:20|4274.96|4274.96|4274.84|4274.84|4274.96|4274.96|4274.84|4274.84|0
1642169310000|2022-01-14 14:08:30|4274.78|4274.78|4275.09|4275.09|4275.09|4275.09|4274.78|4274.78|0
1642169320000|2022-01-14 14:08:40|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|0
1642169340000|2022-01-14 14:09:00|4275.36|4275.36|4274.74|4274.74|4275.36|4275.36|4274.74|4274.74|0
1642169350000|2022-01-14 14:09:10|4274.43|4274.43|4274.27|4274.27|4274.43|4274.43|4274.27|4274.27|0
1642169360000|2022-01-14 14:09:20|4273.96|4273.96|4273.96|4273.96|4273.96|4273.96|4273.96|4273.96|0
1642169390000|2022-01-14 14:09:50|4273.34|4273.34|4273.1|4273.1|4273.34|4273.34|4273.1|4273.1|0
1642169400000|2022-01-14 14:10:00|4272.98|4272.98|4273.07|4273.07|4273.07|4273.07|4272.86|4272.86|0
1642169410000|2022-01-14 14:10:10|4273.05|4273.05|4273.05|4273.05|4273.05|4273.05|4273.05|4273.05|0
1642169420000|2022-01-14 14:10:20|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|0
1642169430000|2022-01-14 14:10:30|4272.58|4272.58|4273.2|4273.2|4273.2|4273.2|4272.58|4272.58|0
1642169440000|2022-01-14 14:10:40|4272.58|4272.58|4272.21|4272.21|4272.58|4272.58|4272.21|4272.21|0
1642169450000|2022-01-14 14:10:50|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|0
1642169460000|2022-01-14 14:11:00|4272.78|4272.78|4272.78|4272.78|4273.09|4273.09|4272.78|4272.78|0
1642169480000|2022-01-14 14:11:20|4273.4|4273.4|4273.9|4273.9|4273.9|4273.9|4273.28|4273.28|0
1642169490000|2022-01-14 14:11:30|4274.21|4274.21|4274.09|4274.09|4274.21|4274.21|4274.09|4274.09|0
1642169500000|2022-01-14 14:11:40|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|0
1642169510000|2022-01-14 14:11:50|4274.52|4274.52|4274.83|4274.83|4274.83|4274.83|4274.52|4274.52|0
1642169520000|2022-01-14 14:12:00|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|0
1642169540000|2022-01-14 14:12:20|4275.03|4275.03|4275|4275|4275.03|4275.03|4275|4275|0
1642169550000|2022-01-14 14:12:30|4275.16|4275.16|4276.4|4276.4|4276.4|4276.4|4275.16|4275.16|0
1642169570000|2022-01-14 14:12:50|4276.71|4276.71|4277.02|4277.02|4277.02|4277.02|4276.71|4276.71|0
1642169580000|2022-01-14 14:13:00|4277.33|4277.33|4277.33|4277.33|4277.33|4277.33|4277.33|4277.33|0
1642169590000|2022-01-14 14:13:10|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|0
1642169610000|2022-01-14 14:13:30|4277.24|4277.24|4277.46|4277.46|4277.46|4277.46|4277.24|4277.24|0
1642169620000|2022-01-14 14:13:40|4277.37|4277.37|4276.44|4276.44|4277.37|4277.37|4276.44|4276.44|0
1642169630000|2022-01-14 14:13:50|4276.52|4276.52|4276.52|4276.52|4276.52|4276.52|4276.52|4276.52|0
1642169640000|2022-01-14 14:14:00|4276.83|4276.83|4276.68|4276.68|4276.83|4276.83|4276.68|4276.68|0
1642169660000|2022-01-14 14:14:20|4276.7|4276.7|4276.7|4276.7|4276.7|4276.7|4276.7|4276.7|0
1642169670000|2022-01-14 14:14:30|4276.66|4276.66|4275.42|4275.42|4276.66|4276.66|4275.42|4275.42|0
1642169680000|2022-01-14 14:14:40|4276.04|4276.04|4276.43|4276.43|4276.43|4276.43|4276.04|4276.04|0
1642169690000|2022-01-14 14:14:50|4276.53|4276.53|4276.47|4276.47|4276.53|4276.53|4276.47|4276.47|0
1642169710000|2022-01-14 14:15:10|4276.56|4276.56|4276.84|4276.84|4276.84|4276.84|4276.56|4276.56|0
1642169720000|2022-01-14 14:15:20|4276.75|4276.75|4276.53|4276.53|4276.75|4276.75|4276.53|4276.53|0
1642169730000|2022-01-14 14:15:30|4276.84|4276.84|4276.59|4276.59|4276.84|4276.84|4276.53|4276.53|0
1642169740000|2022-01-14 14:15:40|4276.77|4276.77|4276.9|4276.9|4277.08|4277.08|4276.77|4276.77|0
1642169750000|2022-01-14 14:15:50|4276.96|4276.96|4277.27|4277.27|4277.27|4277.27|4276.96|4276.96|0
1642169760000|2022-01-14 14:16:00|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|0
1642169770000|2022-01-14 14:16:10|4277.48|4277.48|4277.39|4277.39|4277.48|4277.48|4277.39|4277.39|0
1642169800000|2022-01-14 14:16:40|4277.51|4277.51|4277.63|4277.63|4277.63|4277.63|4277.51|4277.51|0
1642169810000|2022-01-14 14:16:50|4277.72|4277.72|4277.53|4277.53|4277.84|4277.84|4277.53|4277.53|0
1642169820000|2022-01-14 14:17:00|4277.07|4277.07|4277.01|4277.01|4277.07|4277.07|4277.01|4277.01|0
1642169830000|2022-01-14 14:17:10|4277.1|4277.1|4276.95|4276.95|4277.1|4277.1|4276.95|4276.95|0
1642169860000|2022-01-14 14:17:40|4276.64|4276.64|4276.55|4276.55|4276.64|4276.64|4276.55|4276.55|0
1642169870000|2022-01-14 14:17:50|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|0
1642169880000|2022-01-14 14:18:00|4276.33|4276.33|4276.31|4276.31|4276.33|4276.33|4276.02|4276.02|0
1642169890000|2022-01-14 14:18:10|4276.01|4276.01|4276.01|4276.01|4276.01|4276.01|4276.01|4276.01|0
1642169900000|2022-01-14 14:18:20|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|0
1642169910000|2022-01-14 14:18:30|4275.63|4275.63|4275.73|4275.73|4275.73|4275.73|4275.63|4275.63|0
1642169920000|2022-01-14 14:18:40|4275.91|4275.91|4275.73|4275.73|4275.91|4275.91|4275.73|4275.73|0
1642169930000|2022-01-14 14:18:50|4275.88|4275.88|4275.73|4275.73|4275.88|4275.88|4275.73|4275.73|0
1642169940000|2022-01-14 14:19:00|4275.79|4275.79|4276.28|4276.28|4276.53|4276.53|4275.79|4275.79|0
1642169950000|2022-01-14 14:19:10|4275.97|4275.97|4275.66|4275.66|4275.97|4275.97|4275.66|4275.66|0
1642169960000|2022-01-14 14:19:20|4275.35|4275.35|4275.51|4275.51|4275.51|4275.51|4275.35|4275.35|0
1642169970000|2022-01-14 14:19:30|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|0
1642169990000|2022-01-14 14:19:50|4275.47|4275.47|4275.47|4275.47|4275.47|4275.47|4275.47|4275.47|0
1642170000000|2022-01-14 14:20:00|4275.45|4275.45|4275.45|4275.45|4275.54|4275.54|4275.45|4275.45|0
1642170020000|2022-01-14 14:20:20|4275.35|4275.35|4275.26|4275.26|4275.35|4275.35|4275.26|4275.26|0
1642170040000|2022-01-14 14:20:40|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|0
1642170070000|2022-01-14 14:21:10|4275.04|4275.04|4273.99|4273.99|4275.04|4275.04|4273.99|4273.99|0
1642170090000|2022-01-14 14:21:30|4274.04|4274.04|4274.04|4274.04|4274.04|4274.04|4274.04|4274.04|0
1642170100000|2022-01-14 14:21:40|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|0
1642170120000|2022-01-14 14:22:00|4273.87|4273.87|4273.56|4273.56|4273.87|4273.87|4273.56|4273.56|0
1642170130000|2022-01-14 14:22:10|4273.4|4273.4|4273.49|4273.49|4273.49|4273.49|4273.4|4273.4|0
1642170140000|2022-01-14 14:22:20|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|0
1642170160000|2022-01-14 14:22:40|4274.15|4274.15|4274.15|4274.15|4274.15|4274.15|4274.15|4274.15|0
1642170180000|2022-01-14 14:23:00|4274.09|4274.09|4274.09|4274.09|4274.09|4274.09|4274.09|4274.09|0
1642170200000|2022-01-14 14:23:20|4274.19|4274.19|4274.34|4274.34|4274.34|4274.34|4274.19|4274.19|0
1642170210000|2022-01-14 14:23:30|4275.58|4275.58|4276.01|4276.01|4276.01|4276.01|4275.58|4275.58|0
1642170220000|2022-01-14 14:23:40|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|0
1642170240000|2022-01-14 14:24:00|4276.23|4276.23|4275.92|4275.92|4276.23|4276.23|4275.92|4275.92|0
1642170250000|2022-01-14 14:24:10|4276.01|4276.01|4276.44|4276.44|4276.44|4276.44|4276.01|4276.01|0
1642170260000|2022-01-14 14:24:20|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|0
1642170280000|2022-01-14 14:24:40|4276.59|4276.59|4276.51|4276.51|4276.59|4276.59|4276.51|4276.51|0
1642170310000|2022-01-14 14:25:10|4276.82|4276.82|4276.7|4276.7|4276.82|4276.82|4276.7|4276.7|0
1642170320000|2022-01-14 14:25:20|4276.76|4276.76|4277.05|4277.05|4277.05|4277.05|4276.76|4276.76|0
1642170330000|2022-01-14 14:25:30|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|0
1642170360000|2022-01-14 14:26:00|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|0
1642170370000|2022-01-14 14:26:10|4277.08|4277.08|4277.17|4277.17|4277.35|4277.35|4277.08|4277.08|0
1642170380000|2022-01-14 14:26:20|4277.01|4277.01|4276.99|4276.99|4277.15|4277.15|4276.84|4276.84|0
1642170390000|2022-01-14 14:26:30|4276.9|4276.9|4276.9|4276.9|4276.9|4276.9|4276.82|4276.82|0
1642170400000|2022-01-14 14:26:40|4276.5|4276.5|4276.25|4276.25|4276.5|4276.5|4276.09|4276.09|0
1642170420000|2022-01-14 14:27:00|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|0
1642170440000|2022-01-14 14:27:20|4276.71|4276.71|4277.02|4277.02|4277.02|4277.02|4276.71|4276.71|0
1642170450000|2022-01-14 14:27:30|4276.71|4276.71|4276.56|4276.56|4276.71|4276.71|4276.56|4276.56|0
1642170460000|2022-01-14 14:27:40|4276|4276|4276|4276|4276|4276|4275.91|4275.91|0
1642170470000|2022-01-14 14:27:50|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|0
1642170480000|2022-01-14 14:28:00|4276.05|4276.05|4275.51|4275.51|4276.05|4276.05|4275.51|4275.51|0
1642170490000|2022-01-14 14:28:10|4275.23|4275.23|4275.1|4275.1|4275.23|4275.23|4275.1|4275.1|0
1642170500000|2022-01-14 14:28:20|4275.04|4275.04|4275.23|4275.23|4275.23|4275.23|4275.04|4275.04|0
1642170510000|2022-01-14 14:28:30|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|0
1642170520000|2022-01-14 14:28:40|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|0
1642170530000|2022-01-14 14:28:50|4275.1|4275.1|4275.1|4275.1|4275.1|4275.1|4275.1|4275.1|0
1642170540000|2022-01-14 14:29:00|4275.22|4275.22|4275.29|4275.29|4275.31|4275.31|4275.22|4275.22|0
1642170550000|2022-01-14 14:29:10|4275.41|4275.41|4275.22|4275.22|4275.53|4275.53|4275.22|4275.22|0
1642170560000|2022-01-14 14:29:20|4275.18|4275.18|4275.22|4275.22|4275.22|4275.22|4275.18|4275.18|0
1642170570000|2022-01-14 14:29:30|4274.91|4274.91|4274.91|4274.91|4274.91|4274.91|4274.91|4274.91|0
1642170580000|2022-01-14 14:29:40|4274.87|4274.87|4274.87|4274.87|4274.87|4274.87|4274.87|4274.87|0
1642170590000|2022-01-14 14:29:50|4275.18|4275.18|4275.18|4275.18|4275.18|4275.18|4275.18|4275.18|0
1642170600000|2022-01-14 14:30:00|4275.02|4275.02|4276.92|4276.92|4276.92|4276.92|4275.02|4275.02|0
1642170610000|2022-01-14 14:30:10|4277.23|4277.23|4276.92|4276.92|4277.23|4277.23|4276.92|4276.92|0
1642170620000|2022-01-14 14:30:20|4277.07|4277.07|4276.48|4276.48|4277.07|4277.07|4276.48|4276.48|0
1642170630000|2022-01-14 14:30:30|4276.63|4276.63|4276.01|4276.01|4276.63|4276.63|4276.01|4276.01|0
1642170640000|2022-01-14 14:30:40|4275.92|4275.92|4276.85|4276.85|4277.01|4277.01|4275.92|4275.92|0
1642170650000|2022-01-14 14:30:50|4276.91|4276.91|4276.76|4276.76|4277.38|4277.38|4276.7|4276.7|0
1642170660000|2022-01-14 14:31:00|4276.64|4276.64|4276.64|4276.64|4276.64|4276.64|4276.64|4276.64|0
1642170670000|2022-01-14 14:31:10|4277.26|4277.26|4277.26|4277.26|4277.26|4277.26|4277.26|4277.26|0
1642170680000|2022-01-14 14:31:20|4277.57|4277.57|4277.84|4277.84|4277.84|4277.84|4277.57|4277.57|0
1642170690000|2022-01-14 14:31:30|4276.91|4276.91|4277.15|4277.15|4277.15|4277.15|4276.91|4276.91|0
1642170700000|2022-01-14 14:31:40|4277.27|4277.27|4277.19|4277.19|4277.27|4277.27|4276.78|4276.78|0
1642170720000|2022-01-14 14:32:00|4276.88|4276.88|4277.08|4277.08|4277.08|4277.08|4276.88|4276.88|0
1642170730000|2022-01-14 14:32:10|4277.12|4277.12|4277.43|4277.43|4277.43|4277.43|4277.12|4277.12|0
1642170740000|2022-01-14 14:32:20|4277.55|4277.55|4276.46|4276.46|4277.55|4277.55|4276.46|4276.46|0
1642170750000|2022-01-14 14:32:30|4276.58|4276.58|4275.59|4275.59|4276.58|4276.58|4275.59|4275.59|0
1642170760000|2022-01-14 14:32:40|4275.43|4275.43|4275.43|4275.43|4275.43|4275.43|4275.43|4275.43|0
1642170770000|2022-01-14 14:32:50|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|0
1642170780000|2022-01-14 14:33:00|4275.8|4275.8|4275.58|4275.58|4275.8|4275.8|4275.58|4275.58|0
1642170790000|2022-01-14 14:33:10|4275.89|4275.89|4275.74|4275.74|4275.89|4275.89|4275.43|4275.43|0
1642170800000|2022-01-14 14:33:20|4275.8|4275.8|4275.8|4275.8|4275.8|4275.8|4275.8|4275.8|0
1642170810000|2022-01-14 14:33:30|4275.68|4275.68|4275.74|4275.74|4275.74|4275.74|4275.68|4275.68|0
1642170820000|2022-01-14 14:33:40|4276.36|4276.36|4276.49|4276.49|4276.8|4276.8|4276.36|4276.36|0
1642170830000|2022-01-14 14:33:50|4276.77|4276.77|4276.71|4276.71|4276.86|4276.86|4276.71|4276.71|0
1642170840000|2022-01-14 14:34:00|4277.33|4277.33|4277.18|4277.18|4277.33|4277.33|4277.18|4277.18|0
1642170850000|2022-01-14 14:34:10|4277.49|4277.49|4278.76|4278.76|4278.76|4278.76|4277.43|4277.43|0
1642170860000|2022-01-14 14:34:20|4278.45|4278.45|4279.12|4279.12|4279.74|4279.74|4278.45|4278.45|0
1642170870000|2022-01-14 14:34:30|4278.81|4278.81|4278|4278|4278.81|4278.81|4278|4278|0
1642170880000|2022-01-14 14:34:40|4277.69|4277.69|4276.96|4276.96|4277.73|4277.73|4276.96|4276.96|0
1642170890000|2022-01-14 14:34:50|4277.27|4277.27|4276.72|4276.72|4277.34|4277.34|4276.72|4276.72|0
1642170910000|2022-01-14 14:35:10|4277.03|4277.03|4275.91|4275.91|4277.03|4277.03|4275.91|4275.91|0
1642170920000|2022-01-14 14:35:20|4276.01|4276.01|4276.01|4276.01|4276.32|4276.32|4275.69|4275.69|0
1642170930000|2022-01-14 14:35:30|4276.32|4276.32|4276.97|4276.97|4276.97|4276.97|4276.32|4276.32|0
1642170940000|2022-01-14 14:35:40|4277.34|4277.34|4277.44|4277.44|4277.44|4277.44|4277.07|4277.07|0
1642170950000|2022-01-14 14:35:50|4277.35|4277.35|4277.14|4277.14|4277.35|4277.35|4276.22|4276.22|0
1642170960000|2022-01-14 14:36:00|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|0
1642170970000|2022-01-14 14:36:10|4277.7|4277.7|4278.63|4278.63|4278.94|4278.94|4277.7|4277.7|0
1642170980000|2022-01-14 14:36:20|4277.7|4277.7|4277.41|4277.41|4278.03|4278.03|4277.41|4277.41|0
1642170990000|2022-01-14 14:36:30|4277.72|4277.72|4277.41|4277.41|4277.72|4277.72|4276.79|4276.79|0
1642171000000|2022-01-14 14:36:40|4277.73|4277.73|4277.27|4277.27|4277.73|4277.73|4277.27|4277.27|0
1642171010000|2022-01-14 14:36:50|4276.96|4276.96|4276.32|4276.32|4276.96|4276.96|4276.32|4276.32|0
1642171020000|2022-01-14 14:37:00|4276.67|4276.67|4277.01|4277.01|4277.16|4277.16|4276.67|4276.67|0
1642171030000|2022-01-14 14:37:10|4276.23|4276.23|4275.92|4275.92|4276.54|4276.54|4275.92|4275.92|0
1642171040000|2022-01-14 14:37:20|4275.83|4275.83|4275.55|4275.55|4275.83|4275.83|4275.55|4275.55|0
1642171050000|2022-01-14 14:37:30|4275.24|4275.24|4275.24|4275.24|4275.24|4275.24|4275.24|4275.24|0
1642171060000|2022-01-14 14:37:40|4275.15|4275.15|4276.59|4276.59|4276.59|4276.59|4275|4275|0
1642171070000|2022-01-14 14:37:50|4276.75|4276.75|4277.34|4277.34|4277.34|4277.34|4276.72|4276.72|0
1642171080000|2022-01-14 14:38:00|4277.46|4277.46|4278.07|4278.07|4278.07|4278.07|4277.46|4277.46|0
1642171090000|2022-01-14 14:38:10|4278.12|4278.12|4278.12|4278.12|4278.43|4278.43|4277.81|4277.81|0
1642171100000|2022-01-14 14:38:20|4278.4|4278.4|4278.58|4278.58|4278.77|4278.77|4278.27|4278.27|0
1642171110000|2022-01-14 14:38:30|4278.74|4278.74|4278.51|4278.51|4278.92|4278.92|4278.49|4278.49|0
1642171130000|2022-01-14 14:38:50|4278.2|4278.2|4278.57|4278.57|4278.57|4278.57|4278.2|4278.2|0
1642171140000|2022-01-14 14:39:00|4278.88|4278.88|4278.92|4278.92|4278.92|4278.92|4278.88|4278.88|0
1642171150000|2022-01-14 14:39:10|4278.61|4278.61|4277.8|4277.8|4278.61|4278.61|4277.8|4277.8|0
1642171160000|2022-01-14 14:39:20|4277.59|4277.59|4278.43|4278.43|4278.43|4278.43|4277.5|4277.5|0
1642171170000|2022-01-14 14:39:30|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|0
1642171180000|2022-01-14 14:39:40|4278.68|4278.68|4278.99|4278.99|4279.3|4279.3|4278.68|4278.68|0
1642171190000|2022-01-14 14:39:50|4279.17|4279.17|4279.33|4279.33|4279.33|4279.33|4279.17|4279.17|0
1642171200000|2022-01-14 14:40:00|4279.64|4279.64|4279.49|4279.49|4279.95|4279.95|4279.49|4279.49|0
1642171210000|2022-01-14 14:40:10|4280.11|4280.11|4280.23|4280.23|4280.23|4280.23|4280.11|4280.11|0
1642171220000|2022-01-14 14:40:20|4280.38|4280.38|4280.69|4280.69|4280.69|4280.69|4280.38|4280.38|0
1642171230000|2022-01-14 14:40:30|4280.38|4280.38|4280.44|4280.44|4280.44|4280.44|4280.38|4280.38|0
1642171240000|2022-01-14 14:40:40|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|0
1642171250000|2022-01-14 14:40:50|4280.57|4280.57|4280.67|4280.67|4280.67|4280.67|4280.57|4280.57|0
1642171260000|2022-01-14 14:41:00|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|0
1642171270000|2022-01-14 14:41:10|4280.41|4280.41|4280.17|4280.17|4280.41|4280.41|4280.17|4280.17|0
1642171290000|2022-01-14 14:41:30|4279.54|4279.54|4279.23|4279.23|4279.54|4279.54|4279.23|4279.23|0
1642171300000|2022-01-14 14:41:40|4279.54|4279.54|4278.61|4278.61|4279.54|4279.54|4278.61|4278.61|0
1642171310000|2022-01-14 14:41:50|4278.92|4278.92|4278.35|4278.35|4278.92|4278.92|4278.35|4278.35|0
1642171320000|2022-01-14 14:42:00|4278.07|4278.07|4278.11|4278.11|4278.38|4278.38|4278.07|4278.07|0
1642171330000|2022-01-14 14:42:10|4278.26|4278.26|4278.99|4278.99|4279.04|4279.04|4278.26|4278.26|0
1642171340000|2022-01-14 14:42:20|4278.95|4278.95|4278.99|4278.99|4278.99|4278.99|4278.92|4278.92|0
1642171350000|2022-01-14 14:42:30|4278.93|4278.93|4278.99|4278.99|4278.99|4278.99|4278.93|4278.93|0
1642171360000|2022-01-14 14:42:40|4279.61|4279.61|4279.46|4279.46|4279.61|4279.61|4279.3|4279.3|0
1642171370000|2022-01-14 14:42:50|4279.48|4279.48|4280.1|4280.1|4280.1|4280.1|4279.48|4279.48|0
1642171380000|2022-01-14 14:43:00|4279.99|4279.99|4279.36|4279.36|4279.99|4279.99|4279.36|4279.36|0
1642171390000|2022-01-14 14:43:10|4280.3|4280.3|4280.45|4280.45|4280.61|4280.61|4280.3|4280.3|0
1642171400000|2022-01-14 14:43:20|4280.3|4280.3|4279.67|4279.67|4280.3|4280.3|4279.67|4279.67|0
1642171420000|2022-01-14 14:43:40|4279.99|4279.99|4279.86|4279.86|4280.29|4280.29|4279.86|4279.86|0
1642171430000|2022-01-14 14:43:50|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|0
1642171440000|2022-01-14 14:44:00|4280.08|4280.08|4280.72|4280.72|4280.72|4280.72|4280.08|4280.08|0
1642171450000|2022-01-14 14:44:10|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|0
1642171460000|2022-01-14 14:44:20|4280.88|4280.88|4280.92|4280.92|4280.97|4280.97|4280.88|4280.88|0
1642171470000|2022-01-14 14:44:30|4281.08|4281.08|4281.5|4281.5|4281.7|4281.7|4281.08|4281.08|0
1642171480000|2022-01-14 14:44:40|4281.19|4281.19|4281.19|4281.19|4281.19|4281.19|4281.19|4281.19|0
1642171490000|2022-01-14 14:44:50|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|0
1642171500000|2022-01-14 14:45:00|4281.19|4281.19|4281.81|4281.81|4281.81|4281.81|4281.19|4281.19|0
1642171510000|2022-01-14 14:45:10|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|0
1642171520000|2022-01-14 14:45:20|4281.81|4281.81|4281.91|4281.91|4281.91|4281.91|4281.81|4281.81|0
1642171530000|2022-01-14 14:45:30|4282.22|4282.22|4282.28|4282.28|4282.28|4282.28|4282.22|4282.22|0
1642171540000|2022-01-14 14:45:40|4282.43|4282.43|4282.3|4282.3|4282.43|4282.43|4282.28|4282.28|0
1642171550000|2022-01-14 14:45:50|4282.32|4282.32|4282.32|4282.32|4282.32|4282.32|4282.32|4282.32|0
1642171560000|2022-01-14 14:46:00|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|0
1642171570000|2022-01-14 14:46:10|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|0
1642171580000|2022-01-14 14:46:20|4282.88|4282.88|4282.73|4282.73|4282.88|4282.88|4282.73|4282.73|0
1642171590000|2022-01-14 14:46:30|4282.63|4282.63|4282.88|4282.88|4282.88|4282.88|4282.57|4282.57|0
1642171600000|2022-01-14 14:46:40|4283.03|4283.03|4283.03|4283.03|4283.03|4283.03|4283.03|4283.03|0
1642171610000|2022-01-14 14:46:50|4283.34|4283.34|4283.81|4283.81|4284.12|4284.12|4283.34|4283.34|0
1642171620000|2022-01-14 14:47:00|4283.9|4283.9|4283.62|4283.62|4284.09|4284.09|4283.62|4283.62|0
1642171640000|2022-01-14 14:47:20|4283.53|4283.53|4282.9|4282.9|4283.53|4283.53|4282.9|4282.9|0
1642171650000|2022-01-14 14:47:30|4283.02|4283.02|4283.12|4283.12|4283.33|4283.33|4283.02|4283.02|0
1642171660000|2022-01-14 14:47:40|4283.3|4283.3|4283.34|4283.34|4283.34|4283.34|4283.03|4283.03|0
1642171670000|2022-01-14 14:47:50|4283.28|4283.28|4283.06|4283.06|4283.28|4283.28|4282.44|4282.44|0
1642171680000|2022-01-14 14:48:00|4282.44|4282.44|4283.85|4283.85|4283.96|4283.96|4282.44|4282.44|0
1642171690000|2022-01-14 14:48:10|4283.76|4283.76|4283.7|4283.7|4283.76|4283.76|4283.7|4283.7|0
1642171700000|2022-01-14 14:48:20|4284.01|4284.01|4284.01|4284.01|4284.01|4284.01|4284.01|4284.01|0
1642171710000|2022-01-14 14:48:30|4284.32|4284.32|4284.77|4284.77|4284.77|4284.77|4284.32|4284.32|0
1642171720000|2022-01-14 14:48:40|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|0
1642171730000|2022-01-14 14:48:50|4284.8|4284.8|4284.62|4284.62|4285.11|4285.11|4284.62|4284.62|0
1642171740000|2022-01-14 14:49:00|4284.93|4284.93|4285.65|4285.65|4285.65|4285.65|4284.93|4284.93|0
1642171750000|2022-01-14 14:49:10|4285.03|4285.03|4285.24|4285.24|4285.24|4285.24|4285.03|4285.03|0
1642171770000|2022-01-14 14:49:30|4285.87|4285.87|4285.6|4285.6|4285.91|4285.91|4285.6|4285.6|0
1642171780000|2022-01-14 14:49:40|4285.54|4285.54|4285.54|4285.54|4285.54|4285.54|4285.54|4285.54|0
1642171790000|2022-01-14 14:49:50|4285.23|4285.23|4283.69|4283.69|4285.32|4285.32|4283.69|4283.69|0
1642171800000|2022-01-14 14:50:00|4283.74|4283.74|4284.02|4284.02|4284.05|4284.05|4283.74|4283.74|0
1642171810000|2022-01-14 14:50:10|4284.64|4284.64|4283.59|4283.59|4284.64|4284.64|4283.59|4283.59|0
1642171820000|2022-01-14 14:50:20|4283.44|4283.44|4283.75|4283.75|4283.75|4283.75|4283.13|4283.13|0
1642171830000|2022-01-14 14:50:30|4283.44|4283.44|4282.97|4282.97|4283.44|4283.44|4282.51|4282.51|0
1642171840000|2022-01-14 14:50:40|4282.82|4282.82|4282.82|4282.82|4282.97|4282.97|4282.82|4282.82|0
1642171850000|2022-01-14 14:50:50|4282.97|4282.97|4282.69|4282.69|4283.44|4283.44|4282.19|4282.19|0
1642171860000|2022-01-14 14:51:00|4282.54|4282.54|4283.43|4283.43|4283.43|4283.43|4282.54|4282.54|0
1642171870000|2022-01-14 14:51:10|4283.52|4283.52|4283.83|4283.83|4283.99|4283.99|4283.52|4283.52|0
1642171880000|2022-01-14 14:51:20|4283.89|4283.89|4285.07|4285.07|4285.07|4285.07|4283.89|4283.89|0
1642171890000|2022-01-14 14:51:30|4284.98|4284.98|4284.98|4284.98|4285.29|4285.29|4284.98|4284.98|0
1642171900000|2022-01-14 14:51:40|4285.13|4285.13|4285.29|4285.29|4285.29|4285.29|4284.98|4284.98|0
1642171910000|2022-01-14 14:51:50|4285.6|4285.6|4285.49|4285.49|4285.68|4285.68|4285.37|4285.37|0
1642171920000|2022-01-14 14:52:00|4285.58|4285.58|4286.32|4286.32|4286.32|4286.32|4285.58|4285.58|0
1642171930000|2022-01-14 14:52:10|4286.37|4286.37|4287.12|4287.12|4287.12|4287.12|4286.37|4286.37|0
1642171940000|2022-01-14 14:52:20|4287.28|4287.28|4286.87|4286.87|4287.28|4287.28|4286.87|4286.87|0
1642171960000|2022-01-14 14:52:40|4286.79|4286.79|4287.29|4287.29|4287.6|4287.6|4286.67|4286.67|0
1642171970000|2022-01-14 14:52:50|4287.17|4287.17|4287.36|4287.36|4287.36|4287.36|4286.99|4286.99|0
1642171980000|2022-01-14 14:53:00|4287.51|4287.51|4286.89|4286.89|4287.51|4287.51|4286.89|4286.89|0
1642171990000|2022-01-14 14:53:10|4286.85|4286.85|4286.34|4286.34|4286.85|4286.85|4286.34|4286.34|0
1642172000000|2022-01-14 14:53:20|4286.5|4286.5|4286.43|4286.43|4286.97|4286.97|4286.34|4286.34|0
1642172010000|2022-01-14 14:53:30|4286.41|4286.41|4286.56|4286.56|4286.56|4286.56|4286.09|4286.09|0
1642172020000|2022-01-14 14:53:40|4286.38|4286.38|4286|4286|4286.38|4286.38|4285.89|4285.89|0
1642172030000|2022-01-14 14:53:50|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|0
1642172040000|2022-01-14 14:54:00|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|0
1642172050000|2022-01-14 14:54:10|4286.53|4286.53|4286.93|4286.93|4286.93|4286.93|4286.53|4286.53|0
1642172060000|2022-01-14 14:54:20|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|0
1642172070000|2022-01-14 14:54:30|4286.25|4286.25|4286.72|4286.72|4286.87|4286.87|4286.25|4286.25|0
1642172080000|2022-01-14 14:54:40|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|0
1642172090000|2022-01-14 14:54:50|4286.93|4286.93|4287.12|4287.12|4287.21|4287.21|4286.93|4286.93|0
1642172100000|2022-01-14 14:55:00|4287.43|4287.43|4286.81|4286.81|4287.43|4287.43|4286.81|4286.81|0
1642172110000|2022-01-14 14:55:10|4286.5|4286.5|4286.09|4286.09|4286.5|4286.5|4286.06|4286.06|0
1642172120000|2022-01-14 14:55:20|4286.03|4286.03|4286.34|4286.34|4286.65|4286.65|4286.03|4286.03|0
1642172130000|2022-01-14 14:55:30|4286.03|4286.03|4285.72|4285.72|4286.34|4286.34|4285.72|4285.72|0
1642172140000|2022-01-14 14:55:40|4286.03|4286.03|4286.34|4286.34|4286.34|4286.34|4286.03|4286.03|0
1642172150000|2022-01-14 14:55:50|4286.5|4286.5|4286.9|4286.9|4286.9|4286.9|4286.5|4286.5|0
1642172160000|2022-01-14 14:56:00|4286.58|4286.58|4286.68|4286.68|4286.84|4286.84|4286.53|4286.53|0
1642172170000|2022-01-14 14:56:10|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|0
1642172180000|2022-01-14 14:56:20|4287.18|4287.18|4287.2|4287.2|4287.49|4287.49|4287.18|4287.18|0
1642172190000|2022-01-14 14:56:30|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|0
1642172200000|2022-01-14 14:56:40|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|0
1642172210000|2022-01-14 14:56:50|4286.89|4286.89|4287.14|4287.14|4287.3|4287.3|4286.89|4286.89|0
1642172230000|2022-01-14 14:57:10|4287.45|4287.45|4288.16|4288.16|4288.16|4288.16|4287.45|4287.45|0
1642172240000|2022-01-14 14:57:20|4288.47|4288.47|4288.34|4288.34|4288.65|4288.65|4288.34|4288.34|0
1642172250000|2022-01-14 14:57:30|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|0
1642172260000|2022-01-14 14:57:40|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|4288.54|4288.54|0
1642172270000|2022-01-14 14:57:50|4288.94|4288.94|4288.96|4288.96|4288.96|4288.96|4288.94|4288.94|0
1642172280000|2022-01-14 14:58:00|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|0
1642172290000|2022-01-14 14:58:10|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|0
1642172310000|2022-01-14 14:58:30|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|0
1642172320000|2022-01-14 14:58:40|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|0
1642172330000|2022-01-14 14:58:50|4289.25|4289.25|4289.3|4289.3|4289.3|4289.3|4289.25|4289.25|0
1642172340000|2022-01-14 14:59:00|4288.99|4288.99|4288.99|4288.99|4288.99|4288.99|4288.99|4288.99|0
1642172350000|2022-01-14 14:59:10|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|0
1642172360000|2022-01-14 14:59:20|4288.9|4288.9|4289.21|4289.21|4289.21|4289.21|4288.9|4288.9|0
1642172380000|2022-01-14 14:59:40|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1642172390000|2022-01-14 14:59:50|4289.83|4289.83|4290.2|4290.2|4290.35|4290.35|4289.73|4289.73|0
1642172400000|2022-01-14 15:00:00|4290.29|4290.29|4288.96|4288.96|4290.29|4290.29|4288.96|4288.96|0
1642172410000|2022-01-14 15:00:10|4288.84|4288.84|4289.12|4289.12|4289.21|4289.21|4288.72|4288.72|0
1642172420000|2022-01-14 15:00:20|4289.43|4289.43|4289.8|4289.8|4289.92|4289.92|4289.43|4289.43|0
1642172430000|2022-01-14 15:00:30|4289.96|4289.96|4290.58|4290.58|4290.58|4290.58|4289.96|4289.96|0
1642172440000|2022-01-14 15:00:40|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|0
1642172450000|2022-01-14 15:00:50|4290.22|4290.22|4290.07|4290.07|4290.22|4290.22|4290.07|4290.07|0
1642172460000|2022-01-14 15:01:00|4290.19|4290.19|4289.87|4289.87|4290.19|4290.19|4289.87|4289.87|0
1642172470000|2022-01-14 15:01:10|4289.56|4289.56|4290.18|4290.18|4290.18|4290.18|4289.56|4289.56|0
1642172480000|2022-01-14 15:01:20|4290.33|4290.33|4290.61|4290.61|4290.61|4290.61|4290.16|4290.16|0
1642172490000|2022-01-14 15:01:30|4290.52|4290.52|4290.21|4290.21|4290.52|4290.52|4290.15|4290.15|0
1642172500000|2022-01-14 15:01:40|4290.52|4290.52|4291.14|4291.14|4291.14|4291.14|4290.52|4290.52|0
1642172510000|2022-01-14 15:01:50|4291.07|4291.07|4291.05|4291.05|4291.07|4291.07|4291.05|4291.05|0
1642172520000|2022-01-14 15:02:00|4291.36|4291.36|4291.97|4291.97|4291.97|4291.97|4291.36|4291.36|0
1642172530000|2022-01-14 15:02:10|4292.91|4292.91|4291.95|4291.95|4292.91|4292.91|4291.95|4291.95|0
1642172540000|2022-01-14 15:02:20|4291.71|4291.71|4291.81|4291.81|4291.96|4291.96|4291.65|4291.65|0
1642172550000|2022-01-14 15:02:30|4291.99|4291.99|4291.74|4291.74|4292.3|4292.3|4291.67|4291.67|0
1642172560000|2022-01-14 15:02:40|4292.05|4292.05|4292.67|4292.67|4292.67|4292.67|4292.05|4292.05|0
1642172570000|2022-01-14 15:02:50|4292.5|4292.5|4292.5|4292.5|4292.5|4292.5|4292.5|4292.5|0
1642172580000|2022-01-14 15:03:00|4292.19|4292.19|4291.88|4291.88|4292.19|4292.19|4291.88|4291.88|0
1642172590000|2022-01-14 15:03:10|4291.97|4291.97|4292.01|4292.01|4292.01|4292.01|4291.97|4291.97|0
1642172600000|2022-01-14 15:03:20|4292.05|4292.05|4291.93|4291.93|4292.05|4292.05|4291.93|4291.93|0
1642172610000|2022-01-14 15:03:30|4292.24|4292.24|4292.34|4292.34|4292.34|4292.34|4292.24|4292.24|0
1642172620000|2022-01-14 15:03:40|4292.18|4292.18|4291.33|4291.33|4292.18|4292.18|4291.33|4291.33|0
1642172630000|2022-01-14 15:03:50|4291.02|4291.02|4290.64|4290.64|4291.02|4291.02|4290.58|4290.58|0
1642172640000|2022-01-14 15:04:00|4290.49|4290.49|4290.9|4290.9|4290.9|4290.9|4290.43|4290.43|0
1642172650000|2022-01-14 15:04:10|4291.21|4291.21|4291.56|4291.56|4291.56|4291.56|4291.21|4291.21|0
1642172660000|2022-01-14 15:04:20|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|0
1642172670000|2022-01-14 15:04:30|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|0
1642172680000|2022-01-14 15:04:40|4291.71|4291.71|4292.03|4292.03|4292.03|4292.03|4291.71|4291.71|0
1642172690000|2022-01-14 15:04:50|4292.18|4292.18|4292.68|4292.68|4293.11|4293.11|4292.18|4292.18|0
1642172700000|2022-01-14 15:05:00|4292.81|4292.81|4292.5|4292.5|4292.81|4292.81|4292.5|4292.5|0
1642172710000|2022-01-14 15:05:10|4292.65|4292.65|4292.5|4292.5|4292.65|4292.65|4292.34|4292.34|0
1642172720000|2022-01-14 15:05:20|4291.92|4291.92|4291.94|4291.94|4291.94|4291.94|4291.92|4291.92|0
1642172730000|2022-01-14 15:05:30|4291.63|4291.63|4291.88|4291.88|4291.94|4291.94|4291.63|4291.63|0
1642172740000|2022-01-14 15:05:40|4291.57|4291.57|4291.68|4291.68|4291.88|4291.88|4291.57|4291.57|0
1642172750000|2022-01-14 15:05:50|4291.37|4291.37|4291.87|4291.87|4291.87|4291.87|4291.37|4291.37|0
1642172760000|2022-01-14 15:06:00|4291.09|4291.09|4290.76|4290.76|4291.09|4291.09|4290.76|4290.76|0
1642172770000|2022-01-14 15:06:10|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|0
1642172780000|2022-01-14 15:06:20|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|0
1642172800000|2022-01-14 15:06:40|4291.16|4291.16|4290.65|4290.65|4291.46|4291.46|4290.65|4290.65|0
1642172820000|2022-01-14 15:07:00|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|0
1642172830000|2022-01-14 15:07:10|4291.02|4291.02|4290.71|4290.71|4291.02|4291.02|4290.71|4290.71|0
1642172850000|2022-01-14 15:07:30|4290.77|4290.77|4291.03|4291.03|4291.03|4291.03|4290.77|4290.77|0
1642172860000|2022-01-14 15:07:40|4290.99|4290.99|4290.24|4290.24|4290.99|4290.99|4290.24|4290.24|0
1642172870000|2022-01-14 15:07:50|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|0
1642172880000|2022-01-14 15:08:00|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|0
1642172890000|2022-01-14 15:08:10|4290.63|4290.63|4290.2|4290.2|4290.63|4290.63|4290.2|4290.2|0
1642172900000|2022-01-14 15:08:20|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|0
1642172910000|2022-01-14 15:08:30|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|0
1642172920000|2022-01-14 15:08:40|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|0
1642172930000|2022-01-14 15:08:50|4290.48|4290.48|4290.85|4290.85|4291.1|4291.1|4290.48|4290.48|0
1642172940000|2022-01-14 15:09:00|4290.83|4290.83|4291.09|4291.09|4291.09|4291.09|4290.38|4290.38|0
1642172950000|2022-01-14 15:09:10|4290.94|4290.94|4290.85|4290.85|4290.94|4290.94|4290.85|4290.85|0
1642172960000|2022-01-14 15:09:20|4291.47|4291.47|4291.16|4291.16|4291.47|4291.47|4291.16|4291.16|0
1642172970000|2022-01-14 15:09:30|4291.04|4291.04|4291.07|4291.07|4291.1|4291.1|4291.04|4291.04|0
1642172980000|2022-01-14 15:09:40|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|0
1642172990000|2022-01-14 15:09:50|4290.67|4290.67|4290.52|4290.52|4290.67|4290.67|4290.52|4290.52|0
1642173000000|2022-01-14 15:10:00|4290.4|4290.4|4290.25|4290.25|4290.4|4290.4|4290.25|4290.25|0
1642173010000|2022-01-14 15:10:10|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|0
1642173020000|2022-01-14 15:10:20|4290.06|4290.06|4289.56|4289.56|4290.06|4290.06|4289.56|4289.56|0
1642173030000|2022-01-14 15:10:30|4289.52|4289.52|4289.45|4289.45|4289.52|4289.52|4289.45|4289.45|0
1642173040000|2022-01-14 15:10:40|4289.36|4289.36|4289.42|4289.42|4289.52|4289.52|4289.05|4289.05|0
1642173050000|2022-01-14 15:10:50|4289.36|4289.36|4289.05|4289.05|4289.36|4289.36|4289.01|4289.01|0
1642173060000|2022-01-14 15:11:00|4289.15|4289.15|4289.03|4289.03|4289.15|4289.15|4288.41|4288.41|0
1642173080000|2022-01-14 15:11:20|4289|4289|4289.09|4289.09|4289.09|4289.09|4289|4289|0
1642173100000|2022-01-14 15:11:40|4289.4|4289.4|4289.31|4289.31|4289.4|4289.4|4289.31|4289.31|0
1642173130000|2022-01-14 15:12:10|4289.46|4289.46|4289.5|4289.5|4289.5|4289.5|4289.46|4289.46|0
1642173140000|2022-01-14 15:12:20|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|0
1642173150000|2022-01-14 15:12:30|4289.23|4289.23|4289.23|4289.23|4289.23|4289.23|4289.23|4289.23|0
1642173160000|2022-01-14 15:12:40|4289.26|4289.26|4288.94|4288.94|4289.26|4289.26|4288.94|4288.94|0
1642173170000|2022-01-14 15:12:50|4288.89|4288.89|4288.83|4288.83|4288.89|4288.89|4288.83|4288.83|0
1642173180000|2022-01-14 15:13:00|4288.67|4288.67|4288.58|4288.58|4288.67|4288.67|4288.58|4288.58|0
1642173190000|2022-01-14 15:13:10|4288.89|4288.89|4289.2|4289.2|4289.2|4289.2|4288.89|4288.89|0
1642173200000|2022-01-14 15:13:20|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4288.83|4288.83|0
1642173220000|2022-01-14 15:13:40|4289.45|4289.45|4289.29|4289.29|4289.45|4289.45|4289.29|4289.29|0
1642173230000|2022-01-14 15:13:50|4289.23|4289.23|4289.86|4289.86|4289.86|4289.86|4289.23|4289.23|0
1642173240000|2022-01-14 15:14:00|4289.55|4289.55|4289.21|4289.21|4289.55|4289.55|4289.21|4289.21|0
1642173260000|2022-01-14 15:14:20|4288.9|4288.9|4289.17|4289.17|4289.17|4289.17|4288.86|4288.86|0
1642173270000|2022-01-14 15:14:30|4289.01|4289.01|4288.39|4288.39|4289.01|4289.01|4288.39|4288.39|0
1642173280000|2022-01-14 15:14:40|4288.31|4288.31|4287.5|4287.5|4288.31|4288.31|4287.5|4287.5|0
1642173290000|2022-01-14 15:14:50|4287.81|4287.81|4287.72|4287.72|4287.81|4287.81|4287.72|4287.72|0
1642173300000|2022-01-14 15:15:00|4287.63|4287.63|4287.86|4287.86|4287.86|4287.86|4287.63|4287.63|0
1642173310000|2022-01-14 15:15:10|4287.8|4287.8|4287.95|4287.95|4288.73|4288.73|4287.8|4287.8|0
1642173320000|2022-01-14 15:15:20|4287.8|4287.8|4288.11|4288.11|4288.11|4288.11|4287.8|4287.8|0
1642173330000|2022-01-14 15:15:30|4288.13|4288.13|4287.82|4287.82|4288.13|4288.13|4287.82|4287.82|0
1642173340000|2022-01-14 15:15:40|4287.51|4287.51|4287.64|4287.64|4287.83|4287.83|4287.51|4287.51|0
1642173350000|2022-01-14 15:15:50|4287.55|4287.55|4287.15|4287.15|4287.55|4287.55|4287.15|4287.15|0
1642173360000|2022-01-14 15:16:00|4287.09|4287.09|4287.4|4287.4|4287.4|4287.4|4287.09|4287.09|0
1642173370000|2022-01-14 15:16:10|4287.71|4287.71|4287.9|4287.9|4287.9|4287.9|4287.71|4287.71|0
1642173380000|2022-01-14 15:16:20|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|0
1642173390000|2022-01-14 15:16:30|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|0
1642173400000|2022-01-14 15:16:40|4287.76|4287.76|4287.46|4287.46|4287.76|4287.76|4287.14|4287.14|0
1642173410000|2022-01-14 15:16:50|4287.77|4287.77|4287.25|4287.25|4287.77|4287.77|4287.25|4287.25|0
1642173420000|2022-01-14 15:17:00|4287.35|4287.35|4287.57|4287.57|4287.57|4287.57|4287.25|4287.25|0
1642173450000|2022-01-14 15:17:30|4287.56|4287.56|4287.78|4287.78|4288.18|4288.18|4287.56|4287.56|0
1642173460000|2022-01-14 15:17:40|4287.93|4287.93|4288.3|4288.3|4288.45|4288.45|4287.93|4287.93|0
1642173470000|2022-01-14 15:17:50|4288.23|4288.23|4288.08|4288.08|4288.23|4288.23|4288.08|4288.08|0
1642173480000|2022-01-14 15:18:00|4288.7|4288.7|4288.39|4288.39|4289.02|4289.02|4288.39|4288.39|0
1642173490000|2022-01-14 15:18:10|4288.33|4288.33|4287.71|4287.71|4288.33|4288.33|4287.71|4287.71|0
1642173500000|2022-01-14 15:18:20|4288.02|4288.02|4287.89|4287.89|4288.51|4288.51|4287.58|4287.58|0
1642173510000|2022-01-14 15:18:30|4287.74|4287.74|4287.8|4287.8|4287.8|4287.8|4287.74|4287.74|0
1642173520000|2022-01-14 15:18:40|4287.85|4287.85|4287.91|4287.91|4287.95|4287.95|4287.85|4287.85|0
1642173530000|2022-01-14 15:18:50|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|0
1642173540000|2022-01-14 15:19:00|4288.22|4288.22|4288.83|4288.83|4288.83|4288.83|4288.07|4288.07|0
1642173550000|2022-01-14 15:19:10|4288.52|4288.52|4288.44|4288.44|4288.52|4288.52|4288.44|4288.44|0
1642173560000|2022-01-14 15:19:20|4288.53|4288.53|4289.08|4289.08|4289.08|4289.08|4288.53|4288.53|0
1642173570000|2022-01-14 15:19:30|4288.99|4288.99|4288.84|4288.84|4288.99|4288.99|4288.78|4288.78|0
1642173600000|2022-01-14 15:20:00|4288.69|4288.69|4289.03|4289.03|4289.03|4289.03|4288.63|4288.63|0
1642173610000|2022-01-14 15:20:10|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.81|4288.81|0
1642173620000|2022-01-14 15:20:20|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|4288.47|4288.47|0
1642173630000|2022-01-14 15:20:30|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|0
1642173670000|2022-01-14 15:21:10|4287.85|4287.85|4287.71|4287.71|4287.85|4287.85|4287.71|4287.71|0
1642173690000|2022-01-14 15:21:30|4287.56|4287.56|4287.56|4287.56|4287.56|4287.56|4287.56|4287.56|0
1642173700000|2022-01-14 15:21:40|4287.53|4287.53|4287.59|4287.59|4287.59|4287.59|4287.51|4287.51|0
1642173720000|2022-01-14 15:22:00|4287.75|4287.75|4287.84|4287.84|4287.84|4287.84|4287.69|4287.69|0
1642173730000|2022-01-14 15:22:10|4288.15|4288.15|4288.62|4288.62|4288.62|4288.62|4288.15|4288.15|0
1642173740000|2022-01-14 15:22:20|4288.81|4288.81|4289.43|4289.43|4289.43|4289.43|4288.81|4288.81|0
1642173760000|2022-01-14 15:22:40|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1642173770000|2022-01-14 15:22:50|4289.43|4289.43|4289.43|4289.43|4289.43|4289.43|4289.43|4289.43|0
1642173780000|2022-01-14 15:23:00|4289.58|4289.58|4289.64|4289.64|4289.64|4289.64|4289.33|4289.33|0
1642173790000|2022-01-14 15:23:10|4289.8|4289.8|4289.8|4289.8|4289.8|4289.8|4289.8|4289.8|0
1642173810000|2022-01-14 15:23:30|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|0
1642173820000|2022-01-14 15:23:40|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|0
1642173830000|2022-01-14 15:23:50|4290.36|4290.36|4290.67|4290.67|4290.67|4290.67|4290.36|4290.36|0
1642173840000|2022-01-14 15:24:00|4290.82|4290.82|4290.82|4290.82|4290.82|4290.82|4290.82|4290.82|0
1642173850000|2022-01-14 15:24:10|4290.98|4290.98|4290.42|4290.42|4290.98|4290.98|4290.42|4290.42|0
1642173870000|2022-01-14 15:24:30|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|0
1642173900000|2022-01-14 15:25:00|4290.73|4290.73|4291.45|4291.45|4291.45|4291.45|4290.73|4290.73|0
1642173910000|2022-01-14 15:25:10|4291.49|4291.49|4291.51|4291.51|4291.51|4291.51|4291.49|4291.49|0
1642173920000|2022-01-14 15:25:20|4292.13|4292.13|4291.69|4291.69|4292.13|4292.13|4291.69|4291.69|0
1642173940000|2022-01-14 15:25:40|4291.78|4291.78|4291.63|4291.63|4291.78|4291.78|4291.63|4291.63|0
1642173950000|2022-01-14 15:25:50|4291.51|4291.51|4291.26|4291.26|4291.51|4291.51|4291.26|4291.26|0
1642173960000|2022-01-14 15:26:00|4291.2|4291.2|4291.06|4291.06|4291.2|4291.2|4291.06|4291.06|0
1642173970000|2022-01-14 15:26:10|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|0
1642173990000|2022-01-14 15:26:30|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|0
1642174000000|2022-01-14 15:26:40|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|0
1642174010000|2022-01-14 15:26:50|4291.06|4291.06|4291.31|4291.31|4291.31|4291.31|4291|4291|0
1642174020000|2022-01-14 15:27:00|4291.43|4291.43|4291.06|4291.06|4291.43|4291.43|4291.06|4291.06|0
1642174030000|2022-01-14 15:27:10|4291.21|4291.21|4292.14|4292.14|4292.14|4292.14|4291.21|4291.21|0
1642174040000|2022-01-14 15:27:20|4292.3|4292.3|4292.98|4292.98|4293.04|4293.04|4292.3|4292.3|0
1642174050000|2022-01-14 15:27:30|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|0
1642174060000|2022-01-14 15:27:40|4293.29|4293.29|4293.29|4293.29|4293.38|4293.38|4293.29|4293.29|0
1642174070000|2022-01-14 15:27:50|4293.23|4293.23|4292.76|4292.76|4293.23|4293.23|4292.76|4292.76|0
1642174080000|2022-01-14 15:28:00|4292.45|4292.45|4292.49|4292.49|4292.49|4292.49|4292.45|4292.45|0
1642174100000|2022-01-14 15:28:20|4292.4|4292.4|4292.4|4292.4|4292.4|4292.4|4292.4|4292.4|0
1642174110000|2022-01-14 15:28:30|4292.52|4292.52|4292.36|4292.36|4292.52|4292.52|4292.36|4292.36|0
1642174120000|2022-01-14 15:28:40|4292.46|4292.46|4291.48|4291.48|4292.46|4292.46|4291.48|4291.48|0
1642174130000|2022-01-14 15:28:50|4292.1|4292.1|4292.68|4292.68|4292.68|4292.68|4292.1|4292.1|0
1642174140000|2022-01-14 15:29:00|4292.59|4292.59|4292.49|4292.49|4292.94|4292.94|4292.18|4292.18|0
1642174150000|2022-01-14 15:29:10|4292.43|4292.43|4292.63|4292.63|4292.63|4292.63|4292.31|4292.31|0
1642174160000|2022-01-14 15:29:20|4292.81|4292.81|4293.12|4293.12|4293.12|4293.12|4292.81|4292.81|0
1642174170000|2022-01-14 15:29:30|4293.1|4293.1|4293.1|4293.1|4293.1|4293.1|4293.1|4293.1|0
1642174180000|2022-01-14 15:29:40|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|0
1642174190000|2022-01-14 15:29:50|4293.27|4293.27|4293.03|4293.03|4293.27|4293.27|4293.03|4293.03|0
1642174200000|2022-01-14 15:30:00|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|0
1642174210000|2022-01-14 15:30:10|4293.3|4293.3|4293.67|4293.67|4293.67|4293.67|4293.21|4293.21|0
1642174220000|2022-01-14 15:30:20|4293.44|4293.44|4293.45|4293.45|4293.55|4293.55|4293.21|4293.21|0
1642174230000|2022-01-14 15:30:30|4293.27|4293.27|4293.03|4293.03|4293.27|4293.27|4293.03|4293.03|0
1642174240000|2022-01-14 15:30:40|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|0
1642174250000|2022-01-14 15:30:50|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|0
1642174260000|2022-01-14 15:31:00|4293.4|4293.4|4295.3|4295.3|4295.3|4295.3|4293.4|4293.4|0
1642174270000|2022-01-14 15:31:10|4295.62|4295.62|4295.3|4295.3|4295.62|4295.62|4295.3|4295.3|0
1642174280000|2022-01-14 15:31:20|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|0
1642174300000|2022-01-14 15:31:40|4295.77|4295.77|4295.77|4295.77|4295.77|4295.77|4295.62|4295.62|0
1642174310000|2022-01-14 15:31:50|4295.46|4295.46|4295.75|4295.75|4295.75|4295.75|4295.34|4295.34|0
1642174320000|2022-01-14 15:32:00|4295.79|4295.79|4295.89|4295.89|4296.02|4296.02|4295.79|4295.79|0
1642174330000|2022-01-14 15:32:10|4295.97|4295.97|4295.91|4295.91|4295.97|4295.97|4295.91|4295.91|0
1642174340000|2022-01-14 15:32:20|4296.23|4296.23|4296.73|4296.73|4296.77|4296.77|4296.23|4296.23|0
1642174350000|2022-01-14 15:32:30|4296.89|4296.89|4297.04|4297.04|4297.04|4297.04|4296.89|4296.89|0
1642174360000|2022-01-14 15:32:40|4296.73|4296.73|4298.47|4298.47|4298.47|4298.47|4296.73|4296.73|0
1642174370000|2022-01-14 15:32:50|4298.56|4298.56|4298.91|4298.91|4298.91|4298.91|4298.56|4298.56|0
1642174380000|2022-01-14 15:33:00|4299|4299|4299|4299|4299|4299|4299|4299|0
1642174390000|2022-01-14 15:33:10|4298.85|4298.85|4298.85|4298.85|4299|4299|4298.85|4298.85|0
1642174400000|2022-01-14 15:33:20|4298.69|4298.69|4298.42|4298.42|4298.69|4298.69|4298.42|4298.42|0
1642174410000|2022-01-14 15:33:30|4298.89|4298.89|4299.39|4299.39|4299.39|4299.39|4298.89|4298.89|0
1642174420000|2022-01-14 15:33:40|4299.42|4299.42|4299.11|4299.11|4299.42|4299.42|4299.11|4299.11|0
1642174430000|2022-01-14 15:33:50|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|0
1642174440000|2022-01-14 15:34:00|4299.06|4299.06|4298.25|4298.25|4299.21|4299.21|4298.25|4298.25|0
1642174450000|2022-01-14 15:34:10|4298.16|4298.16|4297.69|4297.69|4298.16|4298.16|4297.69|4297.69|0
1642174460000|2022-01-14 15:34:20|4297.38|4297.38|4296.98|4296.98|4297.38|4297.38|4296.45|4296.45|0
1642174470000|2022-01-14 15:34:30|4297.29|4297.29|4296.67|4296.67|4297.29|4297.29|4296.67|4296.67|0
1642174480000|2022-01-14 15:34:40|4296.98|4296.98|4296.63|4296.63|4296.98|4296.98|4296.63|4296.63|0
1642174490000|2022-01-14 15:34:50|4296.94|4296.94|4297.25|4297.25|4297.25|4297.25|4296.94|4296.94|0
1642174500000|2022-01-14 15:35:00|4297.4|4297.4|4297.76|4297.76|4297.91|4297.91|4297.4|4297.4|0
1642174510000|2022-01-14 15:35:10|4297.45|4297.45|4297.35|4297.35|4297.45|4297.45|4297.35|4297.35|0
1642174520000|2022-01-14 15:35:20|4297.41|4297.41|4296.58|4296.58|4297.41|4297.41|4296.58|4296.58|0
1642174530000|2022-01-14 15:35:30|4296.27|4296.27|4296.11|4296.11|4296.27|4296.27|4296.11|4296.11|0
1642174540000|2022-01-14 15:35:40|4296.02|4296.02|4295.93|4295.93|4296.02|4296.02|4295.93|4295.93|0
1642174550000|2022-01-14 15:35:50|4295.83|4295.83|4295.83|4295.83|4295.99|4295.99|4295.83|4295.83|0
1642174560000|2022-01-14 15:36:00|4295.52|4295.52|4295.24|4295.24|4295.52|4295.52|4295.06|4295.06|0
1642174570000|2022-01-14 15:36:10|4295.12|4295.12|4294.59|4294.59|4295.12|4295.12|4294.59|4294.59|0
1642174580000|2022-01-14 15:36:20|4294.62|4294.62|4294.09|4294.09|4294.62|4294.62|4294.09|4294.09|0
1642174590000|2022-01-14 15:36:30|4294.25|4294.25|4294.71|4294.71|4294.71|4294.71|4294.25|4294.25|0
1642174600000|2022-01-14 15:36:40|4294.69|4294.69|4294.71|4294.71|4294.71|4294.71|4294.69|4294.69|0
1642174610000|2022-01-14 15:36:50|4294.4|4294.4|4294.3|4294.3|4294.46|4294.46|4294.3|4294.3|0
1642174620000|2022-01-14 15:37:00|4294.22|4294.22|4294.04|4294.04|4294.22|4294.22|4294.04|4294.04|0
1642174630000|2022-01-14 15:37:10|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|0
1642174640000|2022-01-14 15:37:20|4294.24|4294.24|4294.78|4294.78|4294.78|4294.78|4294.24|4294.24|0
1642174650000|2022-01-14 15:37:30|4294.72|4294.72|4294.72|4294.72|4294.72|4294.72|4294.72|4294.72|0
1642174660000|2022-01-14 15:37:40|4294.26|4294.26|4294.44|4294.44|4294.44|4294.44|4294.26|4294.26|0
1642174680000|2022-01-14 15:38:00|4294.28|4294.28|4294.34|4294.34|4294.34|4294.34|4294.28|4294.28|0
1642174690000|2022-01-14 15:38:10|4294.28|4294.28|4294.07|4294.07|4294.28|4294.28|4294.07|4294.07|0
1642174700000|2022-01-14 15:38:20|4294.02|4294.02|4293.92|4293.92|4294.02|4294.02|4293.92|4293.92|0
1642174710000|2022-01-14 15:38:30|4294.08|4294.08|4294.43|4294.43|4294.43|4294.43|4294.08|4294.08|0
1642174720000|2022-01-14 15:38:40|4294.12|4294.12|4294.74|4294.74|4294.74|4294.74|4294.12|4294.12|0
1642174730000|2022-01-14 15:38:50|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|0
1642174740000|2022-01-14 15:39:00|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|0
1642174750000|2022-01-14 15:39:10|4295.05|4295.05|4295.67|4295.67|4295.82|4295.82|4295.05|4295.05|0
1642174760000|2022-01-14 15:39:20|4295.71|4295.71|4294.75|4294.75|4295.71|4295.71|4294.75|4294.75|0
1642174770000|2022-01-14 15:39:30|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|0
1642174780000|2022-01-14 15:39:40|4294.28|4294.28|4294.19|4294.19|4294.28|4294.28|4294.19|4294.19|0
1642174790000|2022-01-14 15:39:50|4294.1|4294.1|4294|4294|4294.1|4294.1|4294|4294|0
1642174800000|2022-01-14 15:40:00|4293.69|4293.69|4293.38|4293.38|4293.69|4293.69|4293.38|4293.38|0
1642174810000|2022-01-14 15:40:10|4292.92|4292.92|4292.92|4292.92|4292.92|4292.92|4292.92|4292.92|0
1642174820000|2022-01-14 15:40:20|4292.61|4292.61|4291.87|4291.87|4292.61|4292.61|4291.87|4291.87|0
1642174830000|2022-01-14 15:40:30|4291.75|4291.75|4291.35|4291.35|4291.75|4291.75|4291.35|4291.35|0
1642174840000|2022-01-14 15:40:40|4291.41|4291.41|4291.37|4291.37|4291.41|4291.41|4291.31|4291.31|0
1642174850000|2022-01-14 15:40:50|4291.31|4291.31|4291.34|4291.34|4291.34|4291.34|4291.31|4291.31|0
1642174860000|2022-01-14 15:41:00|4291.28|4291.28|4291.34|4291.34|4291.34|4291.34|4291.13|4291.13|0
1642174870000|2022-01-14 15:41:10|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|0
1642174880000|2022-01-14 15:41:20|4291.49|4291.49|4291.49|4291.49|4291.49|4291.49|4291.49|4291.49|0
1642174890000|2022-01-14 15:41:30|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|0
1642174910000|2022-01-14 15:41:50|4291.59|4291.59|4291.87|4291.87|4291.87|4291.87|4291.47|4291.47|0
1642174920000|2022-01-14 15:42:00|4291.93|4291.93|4291.93|4291.93|4291.93|4291.93|4291.62|4291.62|0
1642174930000|2022-01-14 15:42:10|4291.62|4291.62|4291.31|4291.31|4291.62|4291.62|4291.31|4291.31|0
1642174940000|2022-01-14 15:42:20|4291|4291|4291|4291|4291|4291|4291|4291|0
1642174950000|2022-01-14 15:42:30|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|0
1642174960000|2022-01-14 15:42:40|4290.8|4290.8|4290.43|4290.43|4290.8|4290.8|4290.39|4290.39|0
1642174970000|2022-01-14 15:42:50|4290.13|4290.13|4290.12|4290.12|4290.13|4290.13|4289.81|4289.81|0
1642174980000|2022-01-14 15:43:00|4290.43|4290.43|4290.4|4290.4|4290.43|4290.43|4290.4|4290.4|0
1642174990000|2022-01-14 15:43:10|4290.52|4290.52|4290.69|4290.69|4290.69|4290.69|4290.52|4290.52|0
1642175000000|2022-01-14 15:43:20|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|0
1642175010000|2022-01-14 15:43:30|4290.91|4290.91|4291.06|4291.06|4291.22|4291.22|4290.91|4290.91|0
1642175020000|2022-01-14 15:43:40|4290.91|4290.91|4291.01|4291.01|4291.01|4291.01|4290.91|4290.91|0
1642175040000|2022-01-14 15:44:00|4290.91|4290.91|4291.13|4291.13|4291.23|4291.23|4290.91|4290.91|0
1642175050000|2022-01-14 15:44:10|4291.25|4291.25|4291.27|4291.27|4291.34|4291.34|4291.25|4291.25|0
1642175060000|2022-01-14 15:44:20|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|0
1642175080000|2022-01-14 15:44:40|4291.2|4291.2|4291.23|4291.23|4291.23|4291.23|4291.2|4291.2|0
1642175090000|2022-01-14 15:44:50|4291.13|4291.13|4291.04|4291.04|4291.13|4291.13|4291.04|4291.04|0
1642175100000|2022-01-14 15:45:00|4291.35|4291.35|4291.41|4291.41|4291.41|4291.41|4291.35|4291.35|0
1642175110000|2022-01-14 15:45:10|4291.56|4291.56|4291.73|4291.73|4291.73|4291.73|4291.56|4291.56|0
1642175120000|2022-01-14 15:45:20|4291.42|4291.42|4291.38|4291.38|4291.42|4291.42|4291.38|4291.38|0
1642175130000|2022-01-14 15:45:30|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|0
1642175140000|2022-01-14 15:45:40|4290.97|4290.97|4291.8|4291.8|4291.85|4291.85|4290.97|4290.97|0
1642175150000|2022-01-14 15:45:50|4291.76|4291.76|4291.45|4291.45|4291.76|4291.76|4291.45|4291.45|0
1642175160000|2022-01-14 15:46:00|4291.76|4291.76|4290.83|4290.83|4291.76|4291.76|4290.83|4290.83|0
1642175170000|2022-01-14 15:46:10|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|0
1642175180000|2022-01-14 15:46:20|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|0
1642175190000|2022-01-14 15:46:30|4291.76|4291.76|4291.92|4291.92|4292.22|4292.22|4291.76|4291.76|0
1642175200000|2022-01-14 15:46:40|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|0
1642175210000|2022-01-14 15:46:50|4291.76|4291.76|4291.61|4291.61|4291.76|4291.76|4291.61|4291.61|0
1642175220000|2022-01-14 15:47:00|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|0
1642175230000|2022-01-14 15:47:10|4291.27|4291.27|4291.19|4291.19|4291.27|4291.27|4291.19|4291.19|0
1642175240000|2022-01-14 15:47:20|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|0
1642175250000|2022-01-14 15:47:30|4291.59|4291.59|4291.75|4291.75|4291.75|4291.75|4291.59|4291.59|0
1642175260000|2022-01-14 15:47:40|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|0
1642175270000|2022-01-14 15:47:50|4292.15|4292.15|4291.93|4291.93|4292.24|4292.24|4291.93|4291.93|0
1642175280000|2022-01-14 15:48:00|4292.24|4292.24|4292.36|4292.36|4292.36|4292.36|4292.24|4292.24|0
1642175300000|2022-01-14 15:48:20|4292.48|4292.48|4292.94|4292.94|4292.94|4292.94|4292.42|4292.42|0
1642175310000|2022-01-14 15:48:30|4293|4293|4293|4293|4293|4293|4293|4293|0
1642175330000|2022-01-14 15:48:50|4293.16|4293.16|4293.22|4293.22|4293.28|4293.28|4293.16|4293.16|0
1642175350000|2022-01-14 15:49:10|4293.12|4293.12|4293.12|4293.12|4293.28|4293.28|4293.12|4293.12|0
1642175360000|2022-01-14 15:49:20|4292.81|4292.81|4292.5|4292.5|4292.81|4292.81|4292.5|4292.5|0
1642175390000|2022-01-14 15:49:50|4292.62|4292.62|4292.84|4292.84|4292.84|4292.84|4292.62|4292.62|0
1642175400000|2022-01-14 15:50:00|4292.53|4292.53|4292.21|4292.21|4292.53|4292.53|4292.21|4292.21|0
1642175410000|2022-01-14 15:50:10|4292.36|4292.36|4292.17|4292.17|4292.36|4292.36|4292.17|4292.17|0
1642175420000|2022-01-14 15:50:20|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|0
1642175430000|2022-01-14 15:50:30|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|0
1642175440000|2022-01-14 15:50:40|4292.18|4292.18|4292.18|4292.18|4292.18|4292.18|4292.18|4292.18|0
1642175450000|2022-01-14 15:50:50|4292.27|4292.27|4292.27|4292.27|4292.27|4292.27|4292.27|4292.27|0
1642175460000|2022-01-14 15:51:00|4291.96|4291.96|4291.96|4291.96|4291.96|4291.96|4291.96|4291.96|0
1642175470000|2022-01-14 15:51:10|4292.05|4292.05|4292.07|4292.07|4292.07|4292.07|4292.05|4292.05|0
1642175480000|2022-01-14 15:51:20|4292.7|4292.7|4292.61|4292.61|4292.7|4292.7|4292.61|4292.61|0
1642175490000|2022-01-14 15:51:30|4292.55|4292.55|4292.12|4292.12|4292.55|4292.55|4292.12|4292.12|0
1642175500000|2022-01-14 15:51:40|4292.03|4292.03|4291.99|4291.99|4292.03|4292.03|4291.93|4291.93|0
1642175510000|2022-01-14 15:51:50|4291.95|4291.95|4291.89|4291.89|4291.95|4291.95|4291.89|4291.89|0
1642175520000|2022-01-14 15:52:00|4291.83|4291.83|4291.7|4291.7|4291.83|4291.83|4291.52|4291.52|0
1642175530000|2022-01-14 15:52:10|4291.39|4291.39|4291.13|4291.13|4291.44|4291.44|4291.02|4291.02|0
1642175540000|2022-01-14 15:52:20|4291.11|4291.11|4291.09|4291.09|4291.11|4291.11|4291.03|4291.03|0
1642175550000|2022-01-14 15:52:30|4292.02|4292.02|4291.59|4291.59|4292.02|4292.02|4291.59|4291.59|0
1642175560000|2022-01-14 15:52:40|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|0
1642175570000|2022-01-14 15:52:50|4291.78|4291.78|4291.84|4291.84|4291.84|4291.84|4291.78|4291.78|0
1642175580000|2022-01-14 15:53:00|4291.66|4291.66|4291.98|4291.98|4291.98|4291.98|4291.66|4291.66|0
1642175590000|2022-01-14 15:53:10|4292.14|4292.14|4291.92|4291.92|4292.2|4292.2|4291.92|4291.92|0
1642175600000|2022-01-14 15:53:20|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|0
1642175610000|2022-01-14 15:53:30|4291.83|4291.83|4292.14|4292.14|4292.14|4292.14|4291.83|4291.83|0
1642175620000|2022-01-14 15:53:40|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|0
1642175630000|2022-01-14 15:53:50|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|0
1642175640000|2022-01-14 15:54:00|4292.14|4292.14|4291.98|4291.98|4292.14|4292.14|4291.98|4291.98|0
1642175650000|2022-01-14 15:54:10|4292.04|4292.04|4292|4292|4292.04|4292.04|4292|4292|0
1642175660000|2022-01-14 15:54:20|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|0
1642175670000|2022-01-14 15:54:30|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|0
1642175680000|2022-01-14 15:54:40|4292.41|4292.41|4292.32|4292.32|4292.41|4292.41|4292.32|4292.32|0
1642175690000|2022-01-14 15:54:50|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|0
1642175700000|2022-01-14 15:55:00|4291.95|4291.95|4291.34|4291.34|4291.95|4291.95|4291.34|4291.34|0
1642175710000|2022-01-14 15:55:10|4291.38|4291.38|4290.88|4290.88|4291.5|4291.5|4290.88|4290.88|0
1642175720000|2022-01-14 15:55:20|4290.85|4290.85|4290.89|4290.89|4290.89|4290.89|4290.85|4290.85|0
1642175730000|2022-01-14 15:55:30|4290.8|4290.8|4291.2|4291.2|4291.2|4291.2|4290.8|4290.8|0
1642175750000|2022-01-14 15:55:50|4291.16|4291.16|4291.16|4291.16|4291.16|4291.16|4291.16|4291.16|0
1642175760000|2022-01-14 15:56:00|4291.25|4291.25|4291.3|4291.3|4291.3|4291.3|4291.25|4291.25|0
1642175770000|2022-01-14 15:56:10|4291.26|4291.26|4291.22|4291.22|4291.26|4291.26|4291.22|4291.22|0
1642175780000|2022-01-14 15:56:20|4291.25|4291.25|4291.27|4291.27|4291.27|4291.27|4291.25|4291.25|0
1642175790000|2022-01-14 15:56:30|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|0
1642175800000|2022-01-14 15:56:40|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|0
1642175820000|2022-01-14 15:57:00|4291.52|4291.52|4291.19|4291.19|4291.52|4291.52|4291.19|4291.19|0
1642175830000|2022-01-14 15:57:10|4291.03|4291.03|4291.19|4291.19|4291.19|4291.19|4291.03|4291.03|0
1642175860000|2022-01-14 15:57:40|4291.13|4291.13|4291.47|4291.47|4291.59|4291.59|4291.13|4291.13|0
1642175870000|2022-01-14 15:57:50|4291.32|4291.32|4291.01|4291.01|4291.32|4291.32|4291.01|4291.01|0
1642175880000|2022-01-14 15:58:00|4290.7|4290.7|4290.54|4290.54|4290.7|4290.7|4290.39|4290.39|0
1642175900000|2022-01-14 15:58:20|4290.6|4290.6|4291.07|4291.07|4291.07|4291.07|4290.6|4290.6|0
1642175910000|2022-01-14 15:58:30|4291.11|4291.11|4291.5|4291.5|4291.5|4291.5|4291.11|4291.11|0
1642175930000|2022-01-14 15:58:50|4291.44|4291.44|4291.5|4291.5|4291.5|4291.5|4291.44|4291.44|0
1642175940000|2022-01-14 15:59:00|4291.54|4291.54|4291.72|4291.72|4291.72|4291.72|4291.45|4291.45|0
1642175950000|2022-01-14 15:59:10|4291.66|4291.66|4291.13|4291.13|4291.69|4291.69|4291.13|4291.13|0
1642175970000|2022-01-14 15:59:30|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|4290.93|4290.93|0
1642175980000|2022-01-14 15:59:40|4290.82|4290.82|4291.13|4291.13|4291.13|4291.13|4290.82|4290.82|0
1642176000000|2022-01-14 16:00:00|4290.94|4290.94|4290.75|4290.75|4290.97|4290.97|4290.66|4290.66|0
1642176010000|2022-01-14 16:00:10|4290.9|4290.9|4291.06|4291.06|4291.06|4291.06|4290.9|4290.9|0
1642176020000|2022-01-14 16:00:20|4291.18|4291.18|4291.44|4291.44|4291.44|4291.44|4291.18|4291.18|0
1642176030000|2022-01-14 16:00:30|4291.75|4291.75|4292.57|4292.57|4292.57|4292.57|4291.75|4291.75|0
1642176040000|2022-01-14 16:00:40|4292.88|4292.88|4293.19|4293.19|4293.19|4293.19|4292.88|4292.88|0
1642176050000|2022-01-14 16:00:50|4293.21|4293.21|4293.54|4293.54|4293.54|4293.54|4293.21|4293.21|0
1642176060000|2022-01-14 16:01:00|4294.16|4294.16|4293.91|4293.91|4294.16|4294.16|4293.85|4293.85|0
1642176080000|2022-01-14 16:01:20|4294.01|4294.01|4294.09|4294.09|4294.41|4294.41|4293.76|4293.76|0
1642176090000|2022-01-14 16:01:30|4294|4294|4294|4294|4294.31|4294.31|4294|4294|0
1642176110000|2022-01-14 16:01:50|4293.84|4293.84|4294.31|4294.31|4294.31|4294.31|4293.84|4293.84|0
1642176120000|2022-01-14 16:02:00|4294.19|4294.19|4293.9|4293.9|4294.25|4294.25|4293.88|4293.88|0
1642176130000|2022-01-14 16:02:10|4293.75|4293.75|4294.08|4294.08|4294.08|4294.08|4293.75|4293.75|0
1642176140000|2022-01-14 16:02:20|4294.02|4294.02|4294.33|4294.33|4294.33|4294.33|4293.96|4293.96|0
1642176150000|2022-01-14 16:02:30|4294.18|4294.18|4294.48|4294.48|4294.64|4294.64|4294.18|4294.18|0
1642176160000|2022-01-14 16:02:40|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|0
1642176170000|2022-01-14 16:02:50|4293.97|4293.97|4294.07|4294.07|4294.07|4294.07|4293.97|4293.97|0
1642176180000|2022-01-14 16:03:00|4293.97|4293.97|4294.09|4294.09|4294.18|4294.18|4293.87|4293.87|0
1642176190000|2022-01-14 16:03:10|4294.4|4294.4|4294.51|4294.51|4294.55|4294.55|4294.4|4294.4|0
1642176200000|2022-01-14 16:03:20|4294.6|4294.6|4294.91|4294.91|4294.91|4294.91|4294.6|4294.6|0
1642176210000|2022-01-14 16:03:30|4294.76|4294.76|4294.6|4294.6|4294.76|4294.76|4294.6|4294.6|0
1642176220000|2022-01-14 16:03:40|4294.92|4294.92|4295.23|4295.23|4295.23|4295.23|4294.92|4294.92|0
1642176230000|2022-01-14 16:03:50|4295.35|4295.35|4295.44|4295.44|4295.5|4295.5|4295.35|4295.35|0
1642176240000|2022-01-14 16:04:00|4296.06|4296.06|4295.88|4295.88|4296.06|4296.06|4295.6|4295.6|0
1642176250000|2022-01-14 16:04:10|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|0
1642176260000|2022-01-14 16:04:20|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|0
1642176280000|2022-01-14 16:04:40|4295.06|4295.06|4294.97|4294.97|4295.06|4295.06|4294.91|4294.91|0
1642176290000|2022-01-14 16:04:50|4295.03|4295.03|4295.09|4295.09|4295.09|4295.09|4295.03|4295.03|0
1642176300000|2022-01-14 16:05:00|4295.24|4295.24|4293.75|4293.75|4295.24|4295.24|4293.44|4293.44|0
1642176310000|2022-01-14 16:05:10|4293.59|4293.59|4294.21|4294.21|4294.21|4294.21|4293.59|4293.59|0
1642176320000|2022-01-14 16:05:20|4294.06|4294.06|4293.44|4293.44|4294.06|4294.06|4293.44|4293.44|0
1642176340000|2022-01-14 16:05:40|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|0
1642176360000|2022-01-14 16:06:00|4292.5|4292.5|4293.43|4293.43|4293.43|4293.43|4292.41|4292.41|0
1642176380000|2022-01-14 16:06:20|4293.75|4293.75|4294.46|4294.46|4294.46|4294.46|4293.75|4293.75|0
1642176390000|2022-01-14 16:06:30|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|0
1642176410000|2022-01-14 16:06:50|4294.38|4294.38|4294.68|4294.68|4294.68|4294.68|4294.38|4294.38|0
1642176420000|2022-01-14 16:07:00|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|0
1642176430000|2022-01-14 16:07:10|4294.65|4294.65|4294.06|4294.06|4294.65|4294.65|4293.84|4293.84|0
1642176440000|2022-01-14 16:07:20|4294.36|4294.36|4294.4|4294.4|4294.4|4294.4|4294.21|4294.21|0
1642176460000|2022-01-14 16:07:40|4294.34|4294.34|4294.59|4294.59|4294.59|4294.59|4294.28|4294.28|0
1642176470000|2022-01-14 16:07:50|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|0
1642176480000|2022-01-14 16:08:00|4295.17|4295.17|4296.05|4296.05|4296.1|4296.1|4295.17|4295.17|0
1642176490000|2022-01-14 16:08:10|4295.89|4295.89|4295.54|4295.54|4295.89|4295.89|4295.39|4295.39|0
1642176510000|2022-01-14 16:08:30|4295.7|4295.7|4295.7|4295.7|4295.7|4295.7|4295.7|4295.7|0
1642176520000|2022-01-14 16:08:40|4295.81|4295.81|4296.35|4296.35|4296.35|4296.35|4295.81|4295.81|0
1642176530000|2022-01-14 16:08:50|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|0
1642176540000|2022-01-14 16:09:00|4296.63|4296.63|4297.1|4297.1|4297.1|4297.1|4296.63|4296.63|0
1642176550000|2022-01-14 16:09:10|4297|4297|4297|4297|4297|4297|4297|4297|0
1642176560000|2022-01-14 16:09:20|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|0
1642176570000|2022-01-14 16:09:30|4296.63|4296.63|4296.57|4296.57|4296.63|4296.63|4296.57|4296.57|0
1642176580000|2022-01-14 16:09:40|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|0
1642176590000|2022-01-14 16:09:50|4296.57|4296.57|4295.92|4295.92|4296.57|4296.57|4295.92|4295.92|0
1642176600000|2022-01-14 16:10:00|4295.83|4295.83|4295.3|4295.3|4295.92|4295.92|4295.3|4295.3|0
1642176610000|2022-01-14 16:10:10|4295.46|4295.46|4296.23|4296.23|4296.23|4296.23|4295.46|4295.46|0
1642176620000|2022-01-14 16:10:20|4296.14|4296.14|4296.76|4296.76|4296.76|4296.76|4296.14|4296.14|0
1642176630000|2022-01-14 16:10:30|4297.07|4297.07|4297.28|4297.28|4297.28|4297.28|4297.07|4297.07|0
1642176640000|2022-01-14 16:10:40|4297.19|4297.19|4296.79|4296.79|4297.19|4297.19|4296.79|4296.79|0
1642176650000|2022-01-14 16:10:50|4296.84|4296.84|4297.15|4297.15|4297.15|4297.15|4296.84|4296.84|0
1642176660000|2022-01-14 16:11:00|4297.45|4297.45|4297.47|4297.47|4297.61|4297.61|4297.45|4297.45|0
1642176670000|2022-01-14 16:11:10|4297.52|4297.52|4297.4|4297.4|4297.52|4297.52|4297.4|4297.4|0
1642176690000|2022-01-14 16:11:30|4297.58|4297.58|4297.27|4297.27|4297.58|4297.58|4297.27|4297.27|0
1642176700000|2022-01-14 16:11:40|4296.96|4296.96|4297.12|4297.12|4297.12|4297.12|4296.96|4296.96|0
1642176710000|2022-01-14 16:11:50|4296.8|4296.8|4296.9|4296.9|4296.96|4296.96|4296.8|4296.8|0
1642176720000|2022-01-14 16:12:00|4296.84|4296.84|4296.82|4296.82|4296.84|4296.84|4296.82|4296.82|0
1642176730000|2022-01-14 16:12:10|4296.51|4296.51|4296.39|4296.39|4296.51|4296.51|4296.33|4296.33|0
1642176740000|2022-01-14 16:12:20|4296.08|4296.08|4295.3|4295.3|4296.08|4296.08|4295.3|4295.3|0
1642176750000|2022-01-14 16:12:30|4294.68|4294.68|4294.96|4294.96|4294.96|4294.96|4294.53|4294.53|0
1642176760000|2022-01-14 16:12:40|4295|4295|4295|4295|4295|4295|4294.69|4294.69|0
1642176780000|2022-01-14 16:13:00|4295.72|4295.72|4295.96|4295.96|4295.96|4295.96|4295.72|4295.72|0
1642176790000|2022-01-14 16:13:10|4296.05|4296.05|4296.34|4296.34|4296.34|4296.34|4296.03|4296.03|0
1642176800000|2022-01-14 16:13:20|4296.19|4296.19|4296.19|4296.19|4296.19|4296.19|4296.19|4296.19|0
1642176810000|2022-01-14 16:13:30|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|0
1642176820000|2022-01-14 16:13:40|4296.04|4296.04|4296.26|4296.26|4296.26|4296.26|4295.95|4295.95|0
1642176830000|2022-01-14 16:13:50|4296.3|4296.3|4296.34|4296.34|4296.34|4296.34|4296.3|4296.3|0
1642176840000|2022-01-14 16:14:00|4296.96|4296.96|4296.96|4296.96|4296.96|4296.96|4296.96|4296.96|0
1642176850000|2022-01-14 16:14:10|4297.01|4297.01|4297.01|4297.01|4297.01|4297.01|4297.01|4297.01|0
1642176860000|2022-01-14 16:14:20|4297.05|4297.05|4297.05|4297.05|4297.05|4297.05|4297.05|4297.05|0
1642176870000|2022-01-14 16:14:30|4296.74|4296.74|4296.76|4296.76|4296.8|4296.8|4296.74|4296.74|0
1642176880000|2022-01-14 16:14:40|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|0
1642176900000|2022-01-14 16:15:00|4296.36|4296.36|4296.01|4296.01|4296.36|4296.36|4296.01|4296.01|0
1642176910000|2022-01-14 16:15:10|4295.95|4295.95|4296.26|4296.26|4296.26|4296.26|4295.95|4295.95|0
1642176930000|2022-01-14 16:15:30|4296.57|4296.57|4296.42|4296.42|4296.57|4296.57|4296.42|4296.42|0
1642176940000|2022-01-14 16:15:40|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|0
1642176950000|2022-01-14 16:15:50|4295.86|4295.86|4295.33|4295.33|4295.86|4295.86|4295.33|4295.33|0
1642176960000|2022-01-14 16:16:00|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|0
1642176970000|2022-01-14 16:16:10|4295.35|4295.35|4295.66|4295.66|4295.66|4295.66|4295.35|4295.35|0
1642176980000|2022-01-14 16:16:20|4295.81|4295.81|4295.1|4295.1|4296.13|4296.13|4295.1|4295.1|0
1642176990000|2022-01-14 16:16:30|4294.61|4294.61|4294.52|4294.52|4294.61|4294.61|4294.46|4294.46|0
1642177000000|2022-01-14 16:16:40|4293.9|4293.9|4293.68|4293.68|4293.9|4293.9|4293.68|4293.68|0
1642177010000|2022-01-14 16:16:50|4293.37|4293.37|4293.41|4293.41|4293.41|4293.41|4293.37|4293.37|0
1642177020000|2022-01-14 16:17:00|4293.1|4293.1|4293.68|4293.68|4293.68|4293.68|4293.1|4293.1|0
1642177030000|2022-01-14 16:17:10|4293.74|4293.74|4294.05|4294.05|4294.05|4294.05|4293.74|4293.74|0
1642177040000|2022-01-14 16:17:20|4294.36|4294.36|4294.36|4294.36|4294.36|4294.36|4294.36|4294.36|0
1642177050000|2022-01-14 16:17:30|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|0
1642177060000|2022-01-14 16:17:40|4294.36|4294.36|4294.99|4294.99|4294.99|4294.99|4294.36|4294.36|0
1642177070000|2022-01-14 16:17:50|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.62|4294.62|0
1642177080000|2022-01-14 16:18:00|4294.77|4294.77|4295.14|4295.14|4295.29|4295.29|4294.77|4294.77|0
1642177090000|2022-01-14 16:18:10|4295.29|4295.29|4295.91|4295.91|4295.91|4295.91|4295.29|4295.29|0
1642177100000|2022-01-14 16:18:20|4296|4296|4296.32|4296.32|4296.32|4296.32|4296|4296|0
1642177110000|2022-01-14 16:18:30|4296.78|4296.78|4296.84|4296.84|4296.93|4296.93|4296.78|4296.78|0
1642177120000|2022-01-14 16:18:40|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|0
1642177130000|2022-01-14 16:18:50|4296.22|4296.22|4296.19|4296.19|4296.22|4296.22|4296.19|4296.19|0
1642177140000|2022-01-14 16:19:00|4295.73|4295.73|4296.51|4296.51|4296.66|4296.66|4295.73|4295.73|0
1642177150000|2022-01-14 16:19:10|4296.35|4296.35|4296.23|4296.23|4296.35|4296.35|4296.14|4296.14|0
1642177160000|2022-01-14 16:19:20|4296.29|4296.29|4294.89|4294.89|4296.29|4296.29|4294.89|4294.89|0
1642177170000|2022-01-14 16:19:30|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|0
1642177180000|2022-01-14 16:19:40|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|0
1642177190000|2022-01-14 16:19:50|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|0
1642177200000|2022-01-14 16:20:00|4295.52|4295.52|4295.77|4295.77|4295.77|4295.77|4295.46|4295.46|0
1642177210000|2022-01-14 16:20:10|4296.08|4296.08|4295.77|4295.77|4296.39|4296.39|4295.77|4295.77|0
1642177220000|2022-01-14 16:20:20|4295.46|4295.46|4295.46|4295.46|4295.46|4295.46|4295.46|4295.46|0
1642177240000|2022-01-14 16:20:40|4295.15|4295.15|4294.62|4294.62|4295.15|4295.15|4294.62|4294.62|0
1642177250000|2022-01-14 16:20:50|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|0
1642177270000|2022-01-14 16:21:10|4294.91|4294.91|4294.91|4294.91|4294.91|4294.91|4294.91|4294.91|0
1642177290000|2022-01-14 16:21:30|4293.98|4293.98|4293.66|4293.66|4293.98|4293.98|4293.66|4293.66|0
1642177300000|2022-01-14 16:21:40|4293.98|4293.98|4293.95|4293.95|4293.98|4293.98|4293.95|4293.95|0
1642177310000|2022-01-14 16:21:50|4294.26|4294.26|4294.11|4294.11|4294.26|4294.26|4294.11|4294.11|0
1642177320000|2022-01-14 16:22:00|4294.26|4294.26|4294.57|4294.57|4294.57|4294.57|4294.26|4294.26|0
1642177330000|2022-01-14 16:22:10|4294.53|4294.53|4294.22|4294.22|4294.53|4294.53|4294.22|4294.22|0
1642177340000|2022-01-14 16:22:20|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|0
1642177350000|2022-01-14 16:22:30|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|0
1642177360000|2022-01-14 16:22:40|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|0
1642177380000|2022-01-14 16:23:00|4293.58|4293.58|4293.89|4293.89|4293.89|4293.89|4293.58|4293.58|0
1642177390000|2022-01-14 16:23:10|4293.91|4293.91|4293.87|4293.87|4293.91|4293.91|4293.87|4293.87|0
1642177400000|2022-01-14 16:23:20|4293.85|4293.85|4294.22|4294.22|4294.31|4294.31|4293.85|4293.85|0
1642177410000|2022-01-14 16:23:30|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|0
1642177420000|2022-01-14 16:23:40|4293.97|4293.97|4293.91|4293.91|4293.97|4293.97|4293.91|4293.91|0
1642177430000|2022-01-14 16:23:50|4293.82|4293.82|4293.85|4293.85|4294.12|4294.12|4293.82|4293.82|0
1642177440000|2022-01-14 16:24:00|4293.82|4293.82|4294.17|4294.17|4294.17|4294.17|4293.67|4293.67|0
1642177450000|2022-01-14 16:24:10|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|0
1642177460000|2022-01-14 16:24:20|4294.52|4294.52|4294.59|4294.59|4294.59|4294.59|4294.52|4294.52|0
1642177480000|2022-01-14 16:24:40|4294.65|4294.65|4294.49|4294.49|4294.65|4294.65|4294.49|4294.49|0
1642177490000|2022-01-14 16:24:50|4294.45|4294.45|4295.07|4295.07|4295.07|4295.07|4294.45|4294.45|0
1642177500000|2022-01-14 16:25:00|4294.98|4294.98|4294.98|4294.98|4294.98|4294.98|4294.98|4294.98|0
1642177510000|2022-01-14 16:25:10|4295.07|4295.07|4295.13|4295.13|4295.13|4295.13|4295.07|4295.07|0
1642177520000|2022-01-14 16:25:20|4295.19|4295.19|4295.07|4295.07|4295.19|4295.19|4295.07|4295.07|0
1642177530000|2022-01-14 16:25:30|4295.38|4295.38|4295.23|4295.23|4295.54|4295.54|4295.23|4295.23|0
1642177540000|2022-01-14 16:25:40|4295.14|4295.14|4294.98|4294.98|4295.29|4295.29|4294.98|4294.98|0
1642177550000|2022-01-14 16:25:50|4294.86|4294.86|4294.4|4294.4|4294.86|4294.86|4294.4|4294.4|0
1642177560000|2022-01-14 16:26:00|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|0
1642177570000|2022-01-14 16:26:10|4294.77|4294.77|4295.14|4295.14|4295.14|4295.14|4294.77|4294.77|0
1642177590000|2022-01-14 16:26:30|4295.23|4295.23|4296.16|4296.16|4296.16|4296.16|4295.23|4295.23|0
1642177600000|2022-01-14 16:26:40|4296.32|4296.32|4296.24|4296.24|4296.55|4296.55|4296.24|4296.24|0
1642177610000|2022-01-14 16:26:50|4296.29|4296.29|4296.63|4296.63|4296.94|4296.94|4296.23|4296.23|0
1642177620000|2022-01-14 16:27:00|4296.94|4296.94|4296.59|4296.59|4296.94|4296.94|4296.59|4296.59|0
1642177630000|2022-01-14 16:27:10|4296.5|4296.5|4296.81|4296.81|4296.81|4296.81|4296.5|4296.5|0
1642177640000|2022-01-14 16:27:20|4296.96|4296.96|4296.82|4296.82|4296.96|4296.96|4296.82|4296.82|0
1642177650000|2022-01-14 16:27:30|4296.79|4296.79|4297.07|4297.07|4297.07|4297.07|4296.79|4296.79|0
1642177660000|2022-01-14 16:27:40|4297.69|4297.69|4297.51|4297.51|4297.69|4297.69|4297.51|4297.51|0
1642177670000|2022-01-14 16:27:50|4297.57|4297.57|4297.57|4297.57|4297.57|4297.57|4297.57|4297.57|0
1642177680000|2022-01-14 16:28:00|4297.26|4297.26|4297.26|4297.26|4297.26|4297.26|4297.26|4297.26|0
1642177690000|2022-01-14 16:28:10|4297.22|4297.22|4297.06|4297.06|4297.22|4297.22|4297.06|4297.06|0
1642177700000|2022-01-14 16:28:20|4297|4297|4297|4297|4297|4297|4297|4297|0
1642177710000|2022-01-14 16:28:30|4296.59|4296.59|4296.57|4296.57|4296.61|4296.61|4296.55|4296.55|0
1642177720000|2022-01-14 16:28:40|4296.42|4296.42|4296.2|4296.2|4296.42|4296.42|4296.2|4296.2|0
1642177730000|2022-01-14 16:28:50|4295.58|4295.58|4295.13|4295.13|4295.58|4295.58|4295.13|4295.13|0
1642177740000|2022-01-14 16:29:00|4295.02|4295.02|4294.49|4294.49|4295.42|4295.42|4294.49|4294.49|0
1642177750000|2022-01-14 16:29:10|4294.53|4294.53|4295.27|4295.27|4295.73|4295.73|4294.53|4294.53|0
1642177760000|2022-01-14 16:29:20|4295.17|4295.17|4295.56|4295.56|4295.56|4295.56|4295.13|4295.13|0
1642177770000|2022-01-14 16:29:30|4295.72|4295.72|4296.68|4296.68|4296.71|4296.71|4295.72|4295.72|0
1642177780000|2022-01-14 16:29:40|4296.66|4296.66|4296.32|4296.32|4296.66|4296.66|4296.04|4296.04|0
1642177790000|2022-01-14 16:29:50|4296.31|4296.31|4296.07|4296.07|4296.45|4296.45|4295.76|4295.76|0
1642407300000|2022-01-17 08:15:00|4179.24|4179.24|4179.96|4179.96|4180.49|4180.49|4178.62|4178.62|0
1642407310000|2022-01-17 08:15:10|4180.88|4180.88|4181.63|4181.63|4181.63|4181.63|4180.7|4180.7|0
1642407320000|2022-01-17 08:15:20|4181.94|4181.94|4181.19|4181.19|4183.06|4183.06|4181.01|4181.01|0
1642407330000|2022-01-17 08:15:30|4181.82|4181.82|4180.57|4180.57|4181.82|4181.82|4180.57|4180.57|0
1642407340000|2022-01-17 08:15:40|4181.19|4181.19|4180.26|4180.26|4181.19|4181.19|4179.64|4179.64|0
1642407350000|2022-01-17 08:15:50|4180.88|4180.88|4181.86|4181.86|4182.17|4182.17|4180.88|4180.88|0
1642407360000|2022-01-17 08:16:00|4181.24|4181.24|4182.72|4182.72|4182.83|4182.83|4181.24|4181.24|0
1642407370000|2022-01-17 08:16:10|4182.41|4182.41|4182.41|4182.41|4182.72|4182.72|4181.79|4181.79|0
1642407380000|2022-01-17 08:16:20|4182.53|4182.53|4182.98|4182.98|4182.98|4182.98|4181.43|4181.43|0
1642407390000|2022-01-17 08:16:30|4183.17|4183.17|4182.02|4182.02|4183.88|4183.88|4182.02|4182.02|0
1642407400000|2022-01-17 08:16:40|4182.33|4182.33|4183.57|4183.57|4183.57|4183.57|4182.02|4182.02|0
1642407410000|2022-01-17 08:16:50|4184.5|4184.5|4181.39|4181.39|4184.5|4184.5|4181.39|4181.39|0
1642407420000|2022-01-17 08:17:00|4182.01|4182.01|4179.83|4179.83|4182.64|4182.64|4178.9|4178.9|0
1642407430000|2022-01-17 08:17:10|4180.46|4180.46|4180.77|4180.77|4181.39|4181.39|4180.46|4180.46|0
1642407440000|2022-01-17 08:17:20|4180.15|4180.15|4179.21|4179.21|4180.15|4180.15|4178.59|4178.59|0
1642407450000|2022-01-17 08:17:30|4178.28|4178.28|4177.44|4177.44|4178.28|4178.28|4176.42|4176.42|0
1642407460000|2022-01-17 08:17:40|4178.06|4178.06|4180.45|4180.45|4180.45|4180.45|4177.44|4177.44|0
1642407480000|2022-01-17 08:18:00|4177.96|4177.96|4178.43|4178.43|4178.58|4178.58|4177.65|4177.65|0
1642407490000|2022-01-17 08:18:10|4177.8|4177.8|4174.61|4174.61|4177.8|4177.8|4174.61|4174.61|0
1642407500000|2022-01-17 08:18:20|4173.67|4173.67|4173.99|4173.99|4173.99|4173.99|4171.81|4171.81|0
1642407510000|2022-01-17 08:18:30|4174.45|4174.45|4174.14|4174.14|4174.45|4174.45|4174.14|4174.14|0
1642407520000|2022-01-17 08:18:40|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|0
1642407530000|2022-01-17 08:18:50|4173.52|4173.52|4172.24|4172.24|4173.52|4173.52|4171.65|4171.65|0
1642407540000|2022-01-17 08:19:00|4171.93|4171.93|4170.32|4170.32|4171.93|4171.93|4169.45|4169.45|0
1642407550000|2022-01-17 08:19:10|4170.63|4170.63|4170.42|4170.42|4170.63|4170.63|4170.32|4170.32|0
1642407560000|2022-01-17 08:19:20|4171.35|4171.35|4171.05|4171.05|4171.97|4171.97|4171.05|4171.05|0
1642407570000|2022-01-17 08:19:30|4170.74|4170.74|4176.64|4176.64|4177.89|4177.89|4170.74|4170.74|0
1642407580000|2022-01-17 08:19:40|4176.33|4176.33|4180.15|4180.15|4180.15|4180.15|4176.33|4176.33|0
1642407590000|2022-01-17 08:19:50|4179.53|4179.53|4180.93|4180.93|4180.93|4180.93|4179.22|4179.22|0
1642407600000|2022-01-17 08:20:00|4180.62|4180.62|4180.11|4180.11|4180.62|4180.62|4180|4180|0
1642407610000|2022-01-17 08:20:10|4180.74|4180.74|4178.7|4178.7|4180.74|4180.74|4178.7|4178.7|0
1642407620000|2022-01-17 08:20:20|4177.45|4177.45|4175.9|4175.9|4178.7|4178.7|4175.9|4175.9|0
1642407630000|2022-01-17 08:20:30|4176.06|4176.06|4174.81|4174.81|4176.06|4176.06|4174.5|4174.5|0
1642407640000|2022-01-17 08:20:40|4175.13|4175.13|4174.81|4174.81|4175.13|4175.13|4174.81|4174.81|0
1642407650000|2022-01-17 08:20:50|4174.97|4174.97|4173.82|4173.82|4174.97|4174.97|4173.82|4173.82|0
1642407660000|2022-01-17 08:21:00|4175.06|4175.06|4177.04|4177.04|4177.04|4177.04|4175.06|4175.06|0
1642407670000|2022-01-17 08:21:10|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|0
1642407680000|2022-01-17 08:21:20|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|0
1642407690000|2022-01-17 08:21:30|4179.52|4179.52|4180.46|4180.46|4180.77|4180.77|4179.52|4179.52|0
1642407700000|2022-01-17 08:21:40|4180.14|4180.14|4179.09|4179.09|4180.14|4180.14|4179.09|4179.09|0
1642407710000|2022-01-17 08:21:50|4178.94|4178.94|4179.1|4179.1|4179.71|4179.71|4178.94|4178.94|0
1642407720000|2022-01-17 08:22:00|4179.41|4179.41|4179.74|4179.74|4179.74|4179.74|4179.11|4179.11|0
1642407730000|2022-01-17 08:22:10|4179.43|4179.43|4179.11|4179.11|4179.74|4179.74|4179.11|4179.11|0
1642407740000|2022-01-17 08:22:20|4178.96|4178.96|4180.85|4180.85|4180.98|4180.98|4178.96|4178.96|0
1642407750000|2022-01-17 08:22:30|4181.47|4181.47|4180.7|4180.7|4181.47|4181.47|4180.39|4180.39|0
1642407760000|2022-01-17 08:22:40|4180.39|4180.39|4179.92|4179.92|4180.39|4180.39|4179.92|4179.92|0
1642407770000|2022-01-17 08:22:50|4180.54|4180.54|4180.85|4180.85|4180.85|4180.85|4180.54|4180.54|0
1642407780000|2022-01-17 08:23:00|4180.54|4180.54|4180.6|4180.6|4180.6|4180.6|4180.54|4180.54|0
1642407790000|2022-01-17 08:23:10|4180.91|4180.91|4180.6|4180.6|4180.91|4180.91|4180.6|4180.6|0
1642407800000|2022-01-17 08:23:20|4181.23|4181.23|4181.07|4181.07|4181.54|4181.54|4180.76|4180.76|0
1642407810000|2022-01-17 08:23:30|4181.84|4181.84|4181.49|4181.49|4181.84|4181.84|4181.49|4181.49|0
1642407820000|2022-01-17 08:23:40|4180.87|4180.87|4181.03|4181.03|4181.18|4181.18|4180.87|4180.87|0
1642407830000|2022-01-17 08:23:50|4180.71|4180.71|4180.71|4180.71|4180.71|4180.71|4180.71|4180.71|0
1642407840000|2022-01-17 08:24:00|4181.03|4181.03|4181.43|4181.43|4181.43|4181.43|4181.03|4181.03|0
1642407850000|2022-01-17 08:24:10|4181.12|4181.12|4183.07|4183.07|4183.07|4183.07|4180.58|4180.58|0
1642407860000|2022-01-17 08:24:20|4183.38|4183.38|4185.24|4185.24|4185.24|4185.24|4183.38|4183.38|0
1642407870000|2022-01-17 08:24:30|4185.55|4185.55|4184.25|4184.25|4185.71|4185.71|4184.15|4184.15|0
1642407880000|2022-01-17 08:24:40|4184.56|4184.56|4183.54|4183.54|4184.56|4184.56|4183.08|4183.08|0
1642407890000|2022-01-17 08:24:50|4184.01|4184.01|4183.69|4183.69|4184.01|4184.01|4182.14|4182.14|0
1642407900000|2022-01-17 08:25:00|4184.01|4184.01|4184.75|4184.75|4185.06|4185.06|4182.76|4182.76|0
1642407910000|2022-01-17 08:25:10|4184.13|4184.13|4189.49|4189.49|4189.81|4189.81|4183.82|4183.82|0
1642407920000|2022-01-17 08:25:20|4190.12|4190.12|4190.61|4190.61|4191.54|4191.54|4189.49|4189.49|0
1642407930000|2022-01-17 08:25:30|4191.54|4191.54|4192.55|4192.55|4192.86|4192.86|4191.28|4191.28|0
1642407940000|2022-01-17 08:25:40|4192.23|4192.23|4192.55|4192.55|4192.86|4192.86|4191.61|4191.61|0
1642407950000|2022-01-17 08:25:50|4192.23|4192.23|4190.61|4190.61|4192.23|4192.23|4190.61|4190.61|0
1642407960000|2022-01-17 08:26:00|4190.93|4190.93|4185.67|4185.67|4190.93|4190.93|4185.67|4185.67|0
1642407970000|2022-01-17 08:26:10|4185.49|4185.49|4185.21|4185.21|4186.11|4186.11|4184.25|4184.25|0
1642407980000|2022-01-17 08:26:20|4184.28|4184.28|4184.59|4184.59|4185.21|4185.21|4183.66|4183.66|0
1642407990000|2022-01-17 08:26:30|4183.35|4183.35|4182.72|4182.72|4183.5|4183.5|4182.72|4182.72|0
1642408000000|2022-01-17 08:26:40|4183.03|4183.03|4183.66|4183.66|4183.66|4183.66|4183.03|4183.03|0
1642408010000|2022-01-17 08:26:50|4183.84|4183.84|4185.24|4185.24|4185.24|4185.24|4183.84|4183.84|0
1642408020000|2022-01-17 08:27:00|4186.48|4186.48|4186.95|4186.95|4187.57|4187.57|4186.48|4186.48|0
1642408030000|2022-01-17 08:27:10|4186.64|4186.64|4185.78|4185.78|4186.64|4186.64|4185.78|4185.78|0
1642408040000|2022-01-17 08:27:20|4186.09|4186.09|4184.05|4184.05|4186.09|4186.09|4184.05|4184.05|0
1642408050000|2022-01-17 08:27:30|4184.23|4184.23|4184.91|4184.91|4184.91|4184.91|4183.97|4183.97|0
1642408060000|2022-01-17 08:27:40|4184.44|4184.44|4183.82|4183.82|4184.44|4184.44|4183.51|4183.51|0
1642408070000|2022-01-17 08:27:50|4184.28|4184.28|4184.75|4184.75|4184.75|4184.75|4184.28|4184.28|0
1642408080000|2022-01-17 08:28:00|4185.37|4185.37|4185.06|4185.06|4185.37|4185.37|4185.06|4185.06|0
1642408090000|2022-01-17 08:28:10|4185.22|4185.22|4182.88|4182.88|4185.22|4185.22|4182.88|4182.88|0
1642408100000|2022-01-17 08:28:20|4182.57|4182.57|4184.94|4184.94|4184.94|4184.94|4182.57|4182.57|0
1642408110000|2022-01-17 08:28:30|4185.24|4185.24|4187.26|4187.26|4187.26|4187.26|4185.24|4185.24|0
1642408130000|2022-01-17 08:28:50|4187.88|4187.88|4187.08|4187.08|4187.88|4187.88|4187.08|4187.08|0
1642408140000|2022-01-17 08:29:00|4186.98|4186.98|4185.96|4185.96|4186.98|4186.98|4185.96|4185.96|0
1642408150000|2022-01-17 08:29:10|4185.02|4185.02|4185.34|4185.34|4185.96|4185.96|4185.02|4185.02|0
1642408160000|2022-01-17 08:29:20|4185.19|4185.19|4185.09|4185.09|4185.19|4185.19|4185.09|4185.09|0
1642408170000|2022-01-17 08:29:30|4185.05|4185.05|4182.69|4182.69|4185.05|4185.05|4182.69|4182.69|0
1642408180000|2022-01-17 08:29:40|4181.76|4181.76|4182.07|4182.07|4182.07|4182.07|4181.76|4181.76|0
1642408190000|2022-01-17 08:29:50|4182.13|4182.13|4182.25|4182.25|4182.37|4182.37|4182.13|4182.13|0
1642408200000|2022-01-17 08:30:00|4182.37|4182.37|4183.92|4183.92|4183.92|4183.92|4181.75|4181.75|0
1642408210000|2022-01-17 08:30:10|4182.68|4182.68|4179.88|4179.88|4182.68|4182.68|4179.88|4179.88|0
1642408220000|2022-01-17 08:30:20|4179.57|4179.57|4178.64|4178.64|4179.88|4179.88|4178.64|4178.64|0
1642408230000|2022-01-17 08:30:30|4178.33|4178.33|4177.39|4177.39|4178.33|4178.33|4177.39|4177.39|0
1642408240000|2022-01-17 08:30:40|4176.98|4176.98|4177.67|4177.67|4177.91|4177.91|4176.98|4176.98|0
1642408250000|2022-01-17 08:30:50|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|0
1642408260000|2022-01-17 08:31:00|4176.6|4176.6|4174.09|4174.09|4177.09|4177.09|4174.09|4174.09|0
1642408270000|2022-01-17 08:31:10|4174.04|4174.04|4173.24|4173.24|4174.35|4174.35|4172.73|4172.73|0
1642408280000|2022-01-17 08:31:20|4172.92|4172.92|4176.8|4176.8|4176.8|4176.8|4172.92|4172.92|0
1642408290000|2022-01-17 08:31:30|4177.11|4177.11|4178.04|4178.04|4178.04|4178.04|4177.11|4177.11|0
1642408300000|2022-01-17 08:31:40|4178.19|4178.19|4178.04|4178.04|4178.19|4178.19|4178.04|4178.04|0
1642408310000|2022-01-17 08:31:50|4178.35|4178.35|4178.66|4178.66|4178.66|4178.66|4178.35|4178.35|0
1642408320000|2022-01-17 08:32:00|4178.9|4178.9|4180.7|4180.7|4180.7|4180.7|4178.84|4178.84|0
1642408330000|2022-01-17 08:32:10|4181.01|4181.01|4179.61|4179.61|4181.79|4181.79|4179.61|4179.61|0
1642408340000|2022-01-17 08:32:20|4179.3|4179.3|4177.53|4177.53|4179.3|4179.3|4177.53|4177.53|0
1642408350000|2022-01-17 08:32:30|4176.9|4176.9|4176.55|4176.55|4176.9|4176.9|4175.97|4175.97|0
1642408360000|2022-01-17 08:32:40|4175.93|4175.93|4176.87|4176.87|4176.87|4176.87|4175.93|4175.93|0
1642408370000|2022-01-17 08:32:50|4177.02|4177.02|4177.18|4177.18|4178.11|4178.11|4176.56|4176.56|0
1642408380000|2022-01-17 08:33:00|4176.87|4176.87|4176.25|4176.25|4176.87|4176.87|4175.94|4175.94|0
1642408390000|2022-01-17 08:33:10|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|0
1642408400000|2022-01-17 08:33:20|4175.16|4175.16|4176.13|4176.13|4176.13|4176.13|4175.16|4175.16|0
1642408410000|2022-01-17 08:33:30|4176.31|4176.31|4174.7|4174.7|4176.31|4176.31|4174.39|4174.39|0
1642408420000|2022-01-17 08:33:40|4174.88|4174.88|4173.83|4173.83|4175.07|4175.07|4173.83|4173.83|0
1642408430000|2022-01-17 08:33:50|4174.45|4174.45|4174.14|4174.14|4174.45|4174.45|4174.14|4174.14|0
1642408440000|2022-01-17 08:34:00|4174.76|4174.76|4176|4176|4176|4176|4174.76|4174.76|0
1642408450000|2022-01-17 08:34:10|4176.31|4176.31|4174.44|4174.44|4176.62|4176.62|4173.82|4173.82|0
1642408460000|2022-01-17 08:34:20|4173.82|4173.82|4174.29|4174.29|4174.44|4174.44|4173.82|4173.82|0
1642408470000|2022-01-17 08:34:30|4174.91|4174.91|4175.78|4175.78|4175.78|4175.78|4173.67|4173.67|0
1642408490000|2022-01-17 08:34:50|4175.6|4175.6|4175.77|4175.77|4175.97|4175.97|4175.6|4175.6|0
1642408500000|2022-01-17 08:35:00|4175.86|4175.86|4173.91|4173.91|4175.86|4175.86|4172.66|4172.66|0
1642408510000|2022-01-17 08:35:10|4173.28|4173.28|4174.2|4174.2|4174.82|4174.82|4173.28|4173.28|0
1642408520000|2022-01-17 08:35:20|4174.51|4174.51|4173.47|4173.47|4174.51|4174.51|4173.27|4173.27|0
1642408530000|2022-01-17 08:35:30|4173.54|4173.54|4173.15|4173.15|4173.54|4173.54|4172.92|4172.92|0
1642408540000|2022-01-17 08:35:40|4172.84|4172.84|4172.34|4172.34|4173.15|4173.15|4172.02|4172.02|0
1642408550000|2022-01-17 08:35:50|4172.96|4172.96|4172.18|4172.18|4173.11|4173.11|4172.18|4172.18|0
1642408560000|2022-01-17 08:36:00|4171.87|4171.87|4170.94|4170.94|4172.18|4172.18|4170.94|4170.94|0
1642408570000|2022-01-17 08:36:10|4171.25|4171.25|4171.07|4171.07|4171.62|4171.62|4171|4171|0
1642408580000|2022-01-17 08:36:20|4171.69|4171.69|4172.02|4172.02|4172.02|4172.02|4171.25|4171.25|0
1642408590000|2022-01-17 08:36:30|4171.4|4171.4|4172.06|4172.06|4172.24|4172.24|4171.4|4171.4|0
1642408600000|2022-01-17 08:36:40|4172.37|4172.37|4171.75|4171.75|4172.37|4172.37|4171.75|4171.75|0
1642408610000|2022-01-17 08:36:50|4171.63|4171.63|4173.71|4173.71|4173.71|4173.71|4171.63|4171.63|0
1642408620000|2022-01-17 08:37:00|4174.64|4174.64|4174.17|4174.17|4175.26|4175.26|4174.02|4174.02|0
1642408630000|2022-01-17 08:37:10|4174.08|4174.08|4173.77|4173.77|4174.08|4174.08|4173.77|4173.77|0
1642408640000|2022-01-17 08:37:20|4173.46|4173.46|4173.11|4173.11|4173.46|4173.46|4173.11|4173.11|0
1642408650000|2022-01-17 08:37:30|4173.42|4173.42|4173.3|4173.3|4173.42|4173.42|4173.3|4173.3|0
1642408660000|2022-01-17 08:37:40|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|0
1642408670000|2022-01-17 08:37:50|4174.54|4174.54|4174.61|4174.61|4174.61|4174.61|4174.54|4174.54|0
1642408680000|2022-01-17 08:38:00|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|0
1642408690000|2022-01-17 08:38:10|4175.33|4175.33|4175.17|4175.17|4177.04|4177.04|4174.71|4174.71|0
1642408700000|2022-01-17 08:38:20|4176.11|4176.11|4177.5|4177.5|4177.5|4177.5|4175.64|4175.64|0
1642408720000|2022-01-17 08:38:40|4178.43|4178.43|4178.34|4178.34|4178.43|4178.43|4178.34|4178.34|0
1642408730000|2022-01-17 08:38:50|4179.27|4179.27|4180.38|4180.38|4182.38|4182.38|4179.27|4179.27|0
1642408740000|2022-01-17 08:39:00|4180.69|4180.69|4175.57|4175.57|4180.69|4180.69|4174.63|4174.63|0
1642408750000|2022-01-17 08:39:10|4175.88|4175.88|4177.55|4177.55|4177.55|4177.55|4175.88|4175.88|0
1642408760000|2022-01-17 08:39:20|4177.86|4177.86|4181.28|4181.28|4181.28|4181.28|4177.24|4177.24|0
1642408770000|2022-01-17 08:39:30|4181.4|4181.4|4181.57|4181.57|4182.2|4182.2|4180.33|4180.33|0
1642408780000|2022-01-17 08:39:40|4181.88|4181.88|4182.51|4182.51|4182.82|4182.82|4181.88|4181.88|0
1642408790000|2022-01-17 08:39:50|4182.41|4182.41|4180.98|4180.98|4182.41|4182.41|4180.86|4180.86|0
1642408800000|2022-01-17 08:40:00|4180.66|4180.66|4180.08|4180.08|4181.01|4181.01|4179.77|4179.77|0
1642408810000|2022-01-17 08:40:10|4179.93|4179.93|4177.75|4177.75|4179.93|4179.93|4177.13|4177.13|0
1642408820000|2022-01-17 08:40:20|4177.44|4177.44|4178.53|4178.53|4178.53|4178.53|4177.44|4177.44|0
1642408830000|2022-01-17 08:40:30|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|0
1642408840000|2022-01-17 08:40:40|4179|4179|4180.24|4180.24|4181.48|4181.48|4179|4179|0
1642408850000|2022-01-17 08:40:50|4179.93|4179.93|4179.68|4179.68|4180.86|4180.86|4179.56|4179.56|0
1642408860000|2022-01-17 08:41:00|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|0
1642408870000|2022-01-17 08:41:10|4178.98|4178.98|4178.92|4178.92|4178.98|4178.98|4178.92|4178.92|0
1642408880000|2022-01-17 08:41:20|4179.23|4179.23|4179.75|4179.75|4180.06|4180.06|4179.23|4179.23|0
1642408890000|2022-01-17 08:41:30|4180.06|4180.06|4179.75|4179.75|4180.06|4180.06|4179.44|4179.44|0
1642408900000|2022-01-17 08:41:40|4180.06|4180.06|4180.11|4180.11|4180.46|4180.46|4179.84|4179.84|0
1642408910000|2022-01-17 08:41:50|4179.49|4179.49|4179.37|4179.37|4180.11|4180.11|4179.22|4179.22|0
1642408920000|2022-01-17 08:42:00|4179.52|4179.52|4181.03|4181.03|4181.65|4181.65|4179.52|4179.52|0
1642408930000|2022-01-17 08:42:10|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|0
1642408940000|2022-01-17 08:42:20|4180.68|4180.68|4178.96|4178.96|4180.68|4180.68|4176.48|4176.48|0
1642408950000|2022-01-17 08:42:30|4179.12|4179.12|4180.11|4180.11|4180.2|4180.2|4178.5|4178.5|0
1642408960000|2022-01-17 08:42:40|4178.87|4178.87|4179.18|4179.18|4179.18|4179.18|4178.87|4178.87|0
1642408970000|2022-01-17 08:42:50|4178.55|4178.55|4178.4|4178.4|4178.55|4178.55|4178.4|4178.4|0
1642408980000|2022-01-17 08:43:00|4176.53|4176.53|4174.2|4174.2|4176.53|4176.53|4173.89|4173.89|0
1642408990000|2022-01-17 08:43:10|4174.19|4174.19|4174.19|4174.19|4174.81|4174.81|4174.19|4174.19|0
1642409000000|2022-01-17 08:43:20|4174.81|4174.81|4176.04|4176.04|4176.04|4176.04|4174.8|4174.8|0
1642409020000|2022-01-17 08:43:40|4176.35|4176.35|4176.14|4176.14|4176.45|4176.45|4176.14|4176.14|0
1642409030000|2022-01-17 08:43:50|4175.83|4175.83|4175.83|4175.83|4176.14|4176.14|4175.52|4175.52|0
1642409040000|2022-01-17 08:44:00|4176.45|4176.45|4176.14|4176.14|4176.45|4176.45|4176.14|4176.14|0
1642409050000|2022-01-17 08:44:10|4176.45|4176.45|4177.38|4177.38|4178|4178|4176.45|4176.45|0
1642409070000|2022-01-17 08:44:30|4177.07|4177.07|4177.38|4177.38|4177.38|4177.38|4177.07|4177.07|0
1642409080000|2022-01-17 08:44:40|4177.69|4177.69|4176.14|4176.14|4177.69|4177.69|4175.83|4175.83|0
1642409090000|2022-01-17 08:44:50|4176.08|4176.08|4176.58|4176.58|4177.01|4177.01|4176.08|4176.08|0
1642409100000|2022-01-17 08:45:00|4176.89|4176.89|4176.89|4176.89|4176.89|4176.89|4176.89|4176.89|0
1642409110000|2022-01-17 08:45:10|4176.58|4176.58|4177.5|4177.5|4177.82|4177.82|4176.58|4176.58|0
1642409120000|2022-01-17 08:45:20|4177.66|4177.66|4177.94|4177.94|4177.94|4177.94|4177.63|4177.63|0
1642409130000|2022-01-17 08:45:30|4178.56|4178.56|4178.25|4178.25|4178.56|4178.56|4178.25|4178.25|0
1642409140000|2022-01-17 08:45:40|4177.47|4177.47|4176.69|4176.69|4177.47|4177.47|4176.07|4176.07|0
1642409150000|2022-01-17 08:45:50|4176.07|4176.07|4175.45|4175.45|4176.07|4176.07|4174.83|4174.83|0
1642409160000|2022-01-17 08:46:00|4175.3|4175.3|4173.74|4173.74|4175.3|4175.3|4172.66|4172.66|0
1642409170000|2022-01-17 08:46:10|4173.12|4173.12|4174.37|4174.37|4174.68|4174.68|4173.12|4173.12|0
1642409180000|2022-01-17 08:46:20|4175.3|4175.3|4174.99|4174.99|4175.3|4175.3|4174.68|4174.68|0
1642409200000|2022-01-17 08:46:40|4174.37|4174.37|4174.05|4174.05|4174.68|4174.68|4174.05|4174.05|0
1642409210000|2022-01-17 08:46:50|4173.43|4173.43|4175.13|4175.13|4175.13|4175.13|4173.43|4173.43|0
1642409220000|2022-01-17 08:47:00|4176.07|4176.07|4176.38|4176.38|4176.38|4176.38|4176.07|4176.07|0
1642409230000|2022-01-17 08:47:10|4175.76|4175.76|4175.92|4175.92|4176.38|4176.38|4175.76|4175.76|0
1642409240000|2022-01-17 08:47:20|4175.87|4175.87|4175.87|4175.87|4175.87|4175.87|4175.87|4175.87|0
1642409250000|2022-01-17 08:47:30|4176.02|4176.02|4176.64|4176.64|4176.95|4176.95|4176.02|4176.02|0
1642409260000|2022-01-17 08:47:40|4176.32|4176.32|4176.32|4176.32|4176.32|4176.32|4176.32|4176.32|0
1642409270000|2022-01-17 08:47:50|4176.48|4176.48|4177.87|4177.87|4178.02|4178.02|4176.48|4176.48|0
1642409280000|2022-01-17 08:48:00|4178.02|4178.02|4179.61|4179.61|4179.61|4179.61|4177.44|4177.44|0
1642409290000|2022-01-17 08:48:10|4179.15|4179.15|4180.27|4180.27|4180.71|4180.71|4179.15|4179.15|0
1642409300000|2022-01-17 08:48:20|4180.55|4180.55|4179.93|4179.93|4180.55|4180.55|4179.93|4179.93|0
1642409310000|2022-01-17 08:48:30|4180.24|4180.24|4180.54|4180.54|4180.54|4180.54|4180.24|4180.24|0
1642409320000|2022-01-17 08:48:40|4179.3|4179.3|4178.06|4178.06|4179.3|4179.3|4178.06|4178.06|0
1642409330000|2022-01-17 08:48:50|4177.44|4177.44|4178.68|4178.68|4178.68|4178.68|4177.13|4177.13|0
1642409340000|2022-01-17 08:49:00|4178.06|4178.06|4179.17|4179.17|4179.17|4179.17|4178.06|4178.06|0
1642409350000|2022-01-17 08:49:10|4178.86|4178.86|4177.31|4177.31|4178.86|4178.86|4177.31|4177.31|0
1642409360000|2022-01-17 08:49:20|4177.62|4177.62|4178.55|4178.55|4178.55|4178.55|4177.62|4177.62|0
1642409370000|2022-01-17 08:49:30|4177.93|4177.93|4179.17|4179.17|4179.17|4179.17|4177.93|4177.93|0
1642409380000|2022-01-17 08:49:40|4178.7|4178.7|4179.27|4179.27|4179.58|4179.58|4178.7|4178.7|0
1642409390000|2022-01-17 08:49:50|4179.89|4179.89|4179.89|4179.89|4179.89|4179.89|4179.89|4179.89|0
1642409400000|2022-01-17 08:50:00|4180.2|4180.2|4180.2|4180.2|4180.2|4180.2|4180.2|4180.2|0
1642409410000|2022-01-17 08:50:10|4179.89|4179.89|4179.89|4179.89|4179.89|4179.89|4179.27|4179.27|0
1642409420000|2022-01-17 08:50:20|4179.58|4179.58|4179.98|4179.98|4179.98|4179.98|4179.58|4179.58|0
1642409430000|2022-01-17 08:50:30|4180.6|4180.6|4180.84|4180.84|4180.84|4180.84|4180.6|4180.6|0
1642409440000|2022-01-17 08:50:40|4181.46|4181.46|4181.46|4181.46|4181.46|4181.46|4181.46|4181.46|0
1642409450000|2022-01-17 08:50:50|4182.08|4182.08|4181.46|4181.46|4182.08|4182.08|4181.15|4181.15|0
1642409460000|2022-01-17 08:51:00|4181.15|4181.15|4181.82|4181.82|4181.82|4181.82|4181.15|4181.15|0
1642409470000|2022-01-17 08:51:10|4181.91|4181.91|4180.84|4180.84|4181.91|4181.91|4180.66|4180.66|0
1642409480000|2022-01-17 08:51:20|4181.15|4181.15|4180.55|4180.55|4181.8|4181.8|4180.55|4180.55|0
1642409490000|2022-01-17 08:51:30|4180.49|4180.49|4181.89|4181.89|4182.66|4182.66|4180.49|4180.49|0
1642409500000|2022-01-17 08:51:40|4181.73|4181.73|4181.62|4181.62|4181.73|4181.73|4181.62|4181.62|0
1642409510000|2022-01-17 08:51:50|4181.8|4181.8|4180.91|4180.91|4181.84|4181.84|4180.91|4180.91|0
1642409520000|2022-01-17 08:52:00|4181.22|4181.22|4181.59|4181.59|4181.7|4181.7|4181.22|4181.22|0
1642409530000|2022-01-17 08:52:10|4181.28|4181.28|4181.9|4181.9|4182.21|4182.21|4181.28|4181.28|0
1642409540000|2022-01-17 08:52:20|4181.59|4181.59|4183.18|4183.18|4183.18|4183.18|4181.59|4181.59|0
1642409550000|2022-01-17 08:52:30|4183.49|4183.49|4183.04|4183.04|4183.96|4183.96|4182.71|4182.71|0
1642409560000|2022-01-17 08:52:40|4183.67|4183.67|4183.82|4183.82|4183.82|4183.82|4183.67|4183.67|0
1642409570000|2022-01-17 08:52:50|4184.13|4184.13|4184.13|4184.13|4184.13|4184.13|4184.13|4184.13|0
1642409580000|2022-01-17 08:53:00|4184.19|4184.19|4183.23|4183.23|4184.19|4184.19|4183.23|4183.23|0
1642409590000|2022-01-17 08:53:10|4182.6|4182.6|4183.69|4183.69|4183.69|4183.69|4182.45|4182.45|0
1642409600000|2022-01-17 08:53:20|4183.23|4183.23|4181.23|4181.23|4183.23|4183.23|4181.23|4181.23|0
1642409610000|2022-01-17 08:53:30|4181.39|4181.39|4180.61|4180.61|4181.54|4181.54|4180.61|4180.61|0
1642409620000|2022-01-17 08:53:40|4180.15|4180.15|4180.92|4180.92|4180.92|4180.92|4180.15|4180.15|0
1642409630000|2022-01-17 08:53:50|4180.74|4180.74|4181.68|4181.68|4181.68|4181.68|4180.74|4180.74|0
1642409640000|2022-01-17 08:54:00|4181.52|4181.52|4181.83|4181.83|4181.83|4181.83|4181.43|4181.43|0
1642409650000|2022-01-17 08:54:10|4181.68|4181.68|4181.06|4181.06|4181.68|4181.68|4180.75|4180.75|0
1642409660000|2022-01-17 08:54:20|4181.37|4181.37|4180.87|4180.87|4181.37|4181.37|4180.69|4180.69|0
1642409670000|2022-01-17 08:54:30|4180.84|4180.84|4180.84|4180.84|4180.94|4180.94|4180.84|4180.84|0
1642409680000|2022-01-17 08:54:40|4180.66|4180.66|4180.19|4180.19|4181.59|4181.59|4180.04|4180.04|0
1642409690000|2022-01-17 08:54:50|4179.88|4179.88|4181.13|4181.13|4181.44|4181.44|4179.88|4179.88|0
1642409700000|2022-01-17 08:55:00|4180.97|4180.97|4180.2|4180.2|4181.28|4181.28|4180.2|4180.2|0
1642409710000|2022-01-17 08:55:10|4179.27|4179.27|4178.64|4178.64|4179.36|4179.36|4178.11|4178.11|0
1642409720000|2022-01-17 08:55:20|4179.27|4179.27|4177.97|4177.97|4179.27|4179.27|4177.72|4177.72|0
1642409730000|2022-01-17 08:55:30|4178.28|4178.28|4178|4178|4178.59|4178.59|4177.69|4177.69|0
1642409740000|2022-01-17 08:55:40|4177.69|4177.69|4176.89|4176.89|4177.69|4177.69|4176.89|4176.89|0
1642409750000|2022-01-17 08:55:50|4176.79|4176.79|4176.48|4176.48|4176.79|4176.79|4176.48|4176.48|0
1642409760000|2022-01-17 08:56:00|4176.17|4176.17|4175.38|4175.38|4176.79|4176.79|4175.38|4175.38|0
1642409770000|2022-01-17 08:56:10|4175.1|4175.1|4173.15|4173.15|4175.1|4175.1|4173.15|4173.15|0
1642409780000|2022-01-17 08:56:20|4172.53|4172.53|4171.45|4171.45|4172.69|4172.69|4171.45|4171.45|0
1642409790000|2022-01-17 08:56:30|4170.83|4170.83|4171.12|4171.12|4171.43|4171.43|4170.5|4170.5|0
1642409800000|2022-01-17 08:56:40|4169.88|4169.88|4168.64|4168.64|4170.5|4170.5|4168.33|4168.33|0
1642409810000|2022-01-17 08:56:50|4168.47|4168.47|4167.78|4167.78|4168.55|4168.55|4166.85|4166.85|0
1642409820000|2022-01-17 08:57:00|4167.46|4167.46|4168.66|4168.66|4168.66|4168.66|4166.8|4166.8|0
1642409830000|2022-01-17 08:57:10|4168.04|4168.04|4166.81|4166.81|4168.04|4168.04|4166.8|4166.8|0
1642409840000|2022-01-17 08:57:20|4166.96|4166.96|4167.51|4167.51|4167.62|4167.62|4166.96|4166.96|0
1642409850000|2022-01-17 08:57:30|4167.05|4167.05|4168.1|4168.1|4168.1|4168.1|4166.85|4166.85|0
1642409860000|2022-01-17 08:57:40|4167.79|4167.79|4167.79|4167.79|4167.79|4167.79|4167.79|4167.79|0
1642409870000|2022-01-17 08:57:50|4168.1|4168.1|4168.1|4168.1|4168.72|4168.72|4168.1|4168.1|0
1642409880000|2022-01-17 08:58:00|4168.41|4168.41|4169.43|4169.43|4169.49|4169.49|4168.41|4168.41|0
1642409890000|2022-01-17 08:58:10|4170.05|4170.05|4170.55|4170.55|4170.71|4170.71|4169.93|4169.93|0
1642409900000|2022-01-17 08:58:20|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|0
1642409910000|2022-01-17 08:58:30|4171.79|4171.79|4172.72|4172.72|4172.72|4172.72|4171.79|4171.79|0
1642409920000|2022-01-17 08:58:40|4172.1|4172.1|4171.27|4171.27|4172.1|4172.1|4171.27|4171.27|0
1642409930000|2022-01-17 08:58:50|4171.58|4171.58|4172.04|4172.04|4172.04|4172.04|4171.58|4171.58|0
1642409940000|2022-01-17 08:59:00|4171.73|4171.73|4171.33|4171.33|4171.73|4171.73|4171.33|4171.33|0
1642409950000|2022-01-17 08:59:10|4171.21|4171.21|4171.22|4171.22|4171.22|4171.22|4171.21|4171.21|0
1642409960000|2022-01-17 08:59:20|4170.6|4170.6|4170.13|4170.13|4170.75|4170.75|4170.13|4170.13|0
1642409970000|2022-01-17 08:59:30|4168.27|4168.27|4165.93|4165.93|4169.05|4169.05|4165.63|4165.63|0
1642409980000|2022-01-17 08:59:40|4165.31|4165.31|4160.77|4160.77|4165.31|4165.31|4160.77|4160.77|0
1642409990000|2022-01-17 08:59:50|4160.15|4160.15|4158.69|4158.69|4160.15|4160.15|4157.04|4157.04|0
1642410000000|2022-01-17 09:00:00|4158.84|4158.84|4160.66|4160.66|4160.66|4160.66|4158.17|4158.17|0
1642410010000|2022-01-17 09:00:10|4161.28|4161.28|4163.59|4163.59|4163.59|4163.59|4161.28|4161.28|0
1642410020000|2022-01-17 09:00:20|4163.9|4163.9|4164.83|4164.83|4166.08|4166.08|4163.59|4163.59|0
1642410030000|2022-01-17 09:00:30|4165.45|4165.45|4164.61|4164.61|4166.08|4166.08|4164.61|4164.61|0
1642410040000|2022-01-17 09:00:40|4165.55|4165.55|4165.56|4165.56|4165.56|4165.56|4165.55|4165.55|0
1642410060000|2022-01-17 09:01:00|4165.86|4165.86|4165.24|4165.24|4165.86|4165.86|4164.62|4164.62|0
1642410070000|2022-01-17 09:01:10|4165.42|4165.42|4164.8|4164.8|4165.42|4165.42|4164.8|4164.8|0
1642410080000|2022-01-17 09:01:20|4166.04|4166.04|4166.04|4166.04|4166.04|4166.04|4166.04|4166.04|0
1642410090000|2022-01-17 09:01:30|4167.6|4167.6|4169.85|4169.85|4169.85|4169.85|4167.6|4167.6|0
1642410100000|2022-01-17 09:01:40|4169.91|4169.91|4173.02|4173.02|4173.02|4173.02|4169.91|4169.91|0
1642410110000|2022-01-17 09:01:50|4172.71|4172.71|4170.07|4170.07|4172.71|4172.71|4170.07|4170.07|0
1642410120000|2022-01-17 09:02:00|4169.45|4169.45|4170.38|4170.38|4170.38|4170.38|4169.13|4169.13|0
1642410130000|2022-01-17 09:02:10|4169.76|4169.76|4169.07|4169.07|4169.76|4169.76|4168.98|4168.98|0
1642410140000|2022-01-17 09:02:20|4169.11|4169.11|4171.05|4171.05|4171.05|4171.05|4169.11|4169.11|0
1642410150000|2022-01-17 09:02:30|4171.67|4171.67|4172.61|4172.61|4172.61|4172.61|4171.67|4171.67|0
1642410160000|2022-01-17 09:02:40|4172.7|4172.7|4174.3|4174.3|4174.3|4174.3|4172.7|4172.7|0
1642410170000|2022-01-17 09:02:50|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|0
1642410190000|2022-01-17 09:03:10|4174.69|4174.69|4174.69|4174.69|4174.69|4174.69|4174.69|4174.69|0
1642410200000|2022-01-17 09:03:20|4174.07|4174.07|4174.86|4174.86|4174.86|4174.86|4174.07|4174.07|0
1642410210000|2022-01-17 09:03:30|4175.79|4175.79|4175.48|4175.48|4175.79|4175.79|4175.48|4175.48|0
1642410220000|2022-01-17 09:03:40|4175.17|4175.17|4176.44|4176.44|4176.5|4176.5|4175.17|4175.17|0
1642410230000|2022-01-17 09:03:50|4176.53|4176.53|4175.69|4175.69|4176.63|4176.63|4175.69|4175.69|0
1642410240000|2022-01-17 09:04:00|4175.54|4175.54|4177.25|4177.25|4177.25|4177.25|4174.61|4174.61|0
1642410250000|2022-01-17 09:04:10|4177.1|4177.1|4176.94|4176.94|4177.1|4177.1|4176.94|4176.94|0
1642410260000|2022-01-17 09:04:20|4177.25|4177.25|4177.35|4177.35|4178.18|4178.18|4177.25|4177.25|0
1642410270000|2022-01-17 09:04:30|4177.47|4177.47|4177.47|4177.47|4178.09|4178.09|4176.85|4176.85|0
1642410280000|2022-01-17 09:04:40|4177.78|4177.78|4177.78|4177.78|4178.09|4178.09|4177.47|4177.47|0
1642410290000|2022-01-17 09:04:50|4178.09|4178.09|4179.77|4179.77|4179.77|4179.77|4178.09|4178.09|0
1642410300000|2022-01-17 09:05:00|4179.73|4179.73|4179.41|4179.41|4180.03|4180.03|4179.1|4179.1|0
1642410310000|2022-01-17 09:05:10|4180.65|4180.65|4179.72|4179.72|4180.65|4180.65|4179.72|4179.72|0
1642410320000|2022-01-17 09:05:20|4179.91|4179.91|4180.67|4180.67|4180.9|4180.9|4179.81|4179.81|0
1642410330000|2022-01-17 09:05:30|4180.63|4180.63|4181.87|4181.87|4182.18|4182.18|4180.63|4180.63|0
1642410340000|2022-01-17 09:05:40|4182.49|4182.49|4182.76|4182.76|4182.81|4182.81|4182.49|4182.49|0
1642410350000|2022-01-17 09:05:50|4182.67|4182.67|4182.67|4182.67|4182.67|4182.67|4182.05|4182.05|0
1642410360000|2022-01-17 09:06:00|4182.73|4182.73|4183.04|4183.04|4183.66|4183.66|4181.49|4181.49|0
1642410370000|2022-01-17 09:06:10|4182.42|4182.42|4182.42|4182.42|4182.42|4182.42|4182.42|4182.42|0
1642410380000|2022-01-17 09:06:20|4178.38|4178.38|4175.65|4175.65|4178.38|4178.38|4175.65|4175.65|0
1642410390000|2022-01-17 09:06:30|4175.8|4175.8|4176.89|4176.89|4176.89|4176.89|4175.8|4175.8|0
1642410400000|2022-01-17 09:06:40|4177.2|4177.2|4177.07|4177.07|4177.2|4177.2|4177.07|4177.07|0
1642410410000|2022-01-17 09:06:50|4177.38|4177.38|4179.55|4179.55|4180.18|4180.18|4177.38|4177.38|0
1642410420000|2022-01-17 09:07:00|4179.24|4179.24|4177.69|4177.69|4179.24|4179.24|4177.69|4177.69|0
1642410430000|2022-01-17 09:07:10|4176.44|4176.44|4174.27|4174.27|4176.76|4176.76|4174.27|4174.27|0
1642410440000|2022-01-17 09:07:20|4174.18|4174.18|4173.49|4173.49|4174.18|4174.18|4173.25|4173.25|0
1642410450000|2022-01-17 09:07:30|4172.24|4172.24|4173.22|4173.22|4173.22|4173.22|4172.24|4172.24|0
1642410460000|2022-01-17 09:07:40|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|0
1642410470000|2022-01-17 09:07:50|4172.41|4172.41|4173.03|4173.03|4173.03|4173.03|4172.41|4172.41|0
1642410480000|2022-01-17 09:08:00|4172.57|4172.57|4172.55|4172.55|4173.17|4173.17|4172.55|4172.55|0
1642410490000|2022-01-17 09:08:10|4172.86|4172.86|4174.11|4174.11|4174.11|4174.11|4172.86|4172.86|0
1642410500000|2022-01-17 09:08:20|4174.73|4174.73|4174.42|4174.42|4174.73|4174.73|4174.42|4174.42|0
1642410510000|2022-01-17 09:08:30|4174.54|4174.54|4174.94|4174.94|4174.94|4174.94|4174.54|4174.54|0
1642410520000|2022-01-17 09:08:40|4173.7|4173.7|4174.63|4174.63|4175.25|4175.25|4173.7|4173.7|0
1642410530000|2022-01-17 09:08:50|4172.76|4172.76|4172.45|4172.45|4172.76|4172.76|4172.45|4172.45|0
1642410540000|2022-01-17 09:09:00|4172.3|4172.3|4172|4172|4172.3|4172.3|4172|4172|0
1642410550000|2022-01-17 09:09:10|4172.46|4172.46|4173.86|4173.86|4173.86|4173.86|4172.46|4172.46|0
1642410560000|2022-01-17 09:09:20|4173.55|4173.55|4173.55|4173.55|4173.55|4173.55|4173.55|4173.55|0
1642410570000|2022-01-17 09:09:30|4173.73|4173.73|4173.48|4173.48|4173.79|4173.79|4173.48|4173.48|0
1642410590000|2022-01-17 09:09:50|4173.79|4173.79|4175.8|4175.8|4175.8|4175.8|4173.79|4173.79|0
1642410600000|2022-01-17 09:10:00|4175.49|4175.49|4177.01|4177.01|4177.32|4177.32|4175.49|4175.49|0
1642410610000|2022-01-17 09:10:10|4176.86|4176.86|4176.24|4176.24|4176.86|4176.86|4175.93|4175.93|0
1642410620000|2022-01-17 09:10:20|4176.08|4176.08|4177.3|4177.3|4177.3|4177.3|4175.44|4175.44|0
1642410630000|2022-01-17 09:10:30|4177.92|4177.92|4178.32|4178.32|4178.63|4178.63|4177.92|4177.92|0
1642410640000|2022-01-17 09:10:40|4178.63|4178.63|4178.63|4178.63|4178.78|4178.78|4178.47|4178.47|0
1642410650000|2022-01-17 09:10:50|4179.24|4179.24|4180.8|4180.8|4180.8|4180.8|4179.24|4179.24|0
1642410660000|2022-01-17 09:11:00|4180.89|4180.89|4180.89|4180.89|4180.89|4180.89|4180.89|4180.89|0
1642410670000|2022-01-17 09:11:10|4181.2|4181.2|4179.77|4179.77|4181.2|4181.2|4179.46|4179.46|0
1642410680000|2022-01-17 09:11:20|4179.46|4179.46|4178.69|4178.69|4179.46|4179.46|4178.69|4178.69|0
1642410690000|2022-01-17 09:11:30|4178.53|4178.53|4179.15|4179.15|4179.78|4179.78|4178.53|4178.53|0
1642410700000|2022-01-17 09:11:40|4178.53|4178.53|4178.53|4178.53|4178.53|4178.53|4178.53|4178.53|0
1642410710000|2022-01-17 09:11:50|4179.15|4179.15|4179.77|4179.77|4179.77|4179.77|4179.15|4179.15|0
1642410720000|2022-01-17 09:12:00|4179.93|4179.93|4179.46|4179.46|4180.08|4180.08|4179.46|4179.46|0
1642410730000|2022-01-17 09:12:10|4179.77|4179.77|4178.55|4178.55|4180.54|4180.54|4178.55|4178.55|0
1642410740000|2022-01-17 09:12:20|4178.24|4178.24|4178.39|4178.39|4178.55|4178.55|4178.24|4178.24|0
1642410750000|2022-01-17 09:12:30|4178.69|4178.69|4178.45|4178.45|4178.69|4178.69|4178.45|4178.45|0
1642410760000|2022-01-17 09:12:40|4178.69|4178.69|4179.31|4179.31|4179.31|4179.31|4178.38|4178.38|0
1642410770000|2022-01-17 09:12:50|4179.25|4179.25|4178.94|4178.94|4179.87|4179.87|4178.32|4178.32|0
1642410780000|2022-01-17 09:13:00|4178.48|4178.48|4176.49|4176.49|4178.48|4178.48|4176.18|4176.18|0
1642410790000|2022-01-17 09:13:10|4177.11|4177.11|4177.88|4177.88|4177.88|4177.88|4177.11|4177.11|0
1642410800000|2022-01-17 09:13:20|4178.81|4178.81|4179.12|4179.12|4179.12|4179.12|4178.81|4178.81|0
1642410810000|2022-01-17 09:13:30|4179.74|4179.74|4180.86|4180.86|4180.98|4180.98|4179.74|4179.74|0
1642410820000|2022-01-17 09:13:40|4181.17|4181.17|4181.01|4181.01|4181.32|4181.32|4181.01|4181.01|0
1642410830000|2022-01-17 09:13:50|4180.86|4180.86|4179.81|4179.81|4180.9|4180.9|4179.81|4179.81|0
1642410840000|2022-01-17 09:14:00|4179.5|4179.5|4179.54|4179.54|4180.16|4180.16|4178.61|4178.61|0
1642410850000|2022-01-17 09:14:10|4179.85|4179.85|4179.54|4179.54|4179.85|4179.85|4179.54|4179.54|0
1642410860000|2022-01-17 09:14:20|4179.85|4179.85|4178.99|4178.99|4179.85|4179.85|4178.42|4178.42|0
1642410870000|2022-01-17 09:14:30|4178.93|4178.93|4178.31|4178.31|4178.93|4178.93|4178.31|4178.31|0
1642410880000|2022-01-17 09:14:40|4178.22|4178.22|4178.37|4178.37|4178.37|4178.37|4178.22|4178.22|0
1642410890000|2022-01-17 09:14:50|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|0
1642410900000|2022-01-17 09:15:00|4178.93|4178.93|4179.55|4179.55|4179.86|4179.86|4178.93|4178.93|0
1642410920000|2022-01-17 09:15:20|4179.51|4179.51|4179.47|4179.47|4179.51|4179.51|4179.47|4179.47|0
1642410930000|2022-01-17 09:15:30|4179.78|4179.78|4181.33|4181.33|4181.33|4181.33|4179.78|4179.78|0
1642410940000|2022-01-17 09:15:40|4181.28|4181.28|4181.28|4181.28|4181.28|4181.28|4181.28|4181.28|0
1642410950000|2022-01-17 09:15:50|4180.97|4180.97|4180.97|4180.97|4180.97|4180.97|4180.35|4180.35|0
1642410960000|2022-01-17 09:16:00|4181.28|4181.28|4182.22|4182.22|4182.22|4182.22|4181.28|4181.28|0
1642410980000|2022-01-17 09:16:20|4181.9|4181.9|4180.97|4180.97|4181.9|4181.9|4180.97|4180.97|0
1642410990000|2022-01-17 09:16:30|4181.01|4181.01|4181.5|4181.5|4181.5|4181.5|4181.01|4181.01|0
1642411000000|2022-01-17 09:16:40|4181.97|4181.97|4182.39|4182.39|4182.51|4182.51|4181.97|4181.97|0
1642411010000|2022-01-17 09:16:50|4182.44|4182.44|4182.32|4182.32|4182.63|4182.63|4182.32|4182.32|0
1642411020000|2022-01-17 09:17:00|4182.82|4182.82|4183.29|4183.29|4183.44|4183.44|4182.82|4182.82|0
1642411030000|2022-01-17 09:17:10|4183.6|4183.6|4183.91|4183.91|4183.91|4183.91|4183.6|4183.6|0
1642411040000|2022-01-17 09:17:20|4183.6|4183.6|4183.91|4183.91|4183.91|4183.91|4183.6|4183.6|0
1642411050000|2022-01-17 09:17:30|4184.22|4184.22|4184.22|4184.22|4185.15|4185.15|4184.22|4184.22|0
1642411060000|2022-01-17 09:17:40|4184.84|4184.84|4185.96|4185.96|4185.96|4185.96|4184.84|4184.84|0
1642411070000|2022-01-17 09:17:50|4185.64|4185.64|4188.45|4188.45|4188.45|4188.45|4185.64|4185.64|0
1642411080000|2022-01-17 09:18:00|4188.76|4188.76|4188.81|4188.81|4189.12|4189.12|4188.76|4188.76|0
1642411090000|2022-01-17 09:18:10|4188.92|4188.92|4188.27|4188.27|4188.92|4188.92|4188.27|4188.27|0
1642411100000|2022-01-17 09:18:20|4188.17|4188.17|4188.71|4188.71|4188.71|4188.71|4188.09|4188.09|0
1642411110000|2022-01-17 09:18:30|4187.78|4187.78|4187.16|4187.16|4188.4|4188.4|4187.16|4187.16|0
1642411120000|2022-01-17 09:18:40|4186.85|4186.85|4185.29|4185.29|4186.85|4186.85|4185.29|4185.29|0
1642411130000|2022-01-17 09:18:50|4184.98|4184.98|4185.29|4185.29|4185.29|4185.29|4184.98|4184.98|0
1642411140000|2022-01-17 09:19:00|4184.36|4184.36|4184.67|4184.67|4184.67|4184.67|4183.43|4183.43|0
1642411150000|2022-01-17 09:19:10|4184.36|4184.36|4182.64|4182.64|4184.36|4184.36|4182.49|4182.49|0
1642411160000|2022-01-17 09:19:20|4182.33|4182.33|4181.16|4181.16|4182.33|4182.33|4181.16|4181.16|0
1642411170000|2022-01-17 09:19:30|4180.54|4180.54|4181.01|4181.01|4181.01|4181.01|4180.38|4180.38|0
1642411190000|2022-01-17 09:19:50|4181.32|4181.32|4181.86|4181.86|4181.86|4181.86|4181.32|4181.32|0
1642411200000|2022-01-17 09:20:00|4182.17|4182.17|4184.29|4184.29|4184.29|4184.29|4182.17|4182.17|0
1642411210000|2022-01-17 09:20:10|4183.67|4183.67|4183.11|4183.11|4183.73|4183.73|4183.11|4183.11|0
1642411220000|2022-01-17 09:20:20|4183.42|4183.42|4184.04|4184.04|4184.04|4184.04|4183.42|4183.42|0
1642411230000|2022-01-17 09:20:30|4183.89|4183.89|4182.84|4182.84|4183.89|4183.89|4181.9|4181.9|0
1642411240000|2022-01-17 09:20:40|4183.01|4183.01|4183.95|4183.95|4183.95|4183.95|4183.01|4183.01|0
1642411250000|2022-01-17 09:20:50|4184.26|4184.26|4185.35|4185.35|4185.97|4185.97|4184.26|4184.26|0
1642411260000|2022-01-17 09:21:00|4185.46|4185.46|4185.99|4185.99|4186.09|4186.09|4185.46|4185.46|0
1642411270000|2022-01-17 09:21:10|4186.16|4186.16|4183.82|4183.82|4186.16|4186.16|4183.82|4183.82|0
1642411280000|2022-01-17 09:21:20|4184.13|4184.13|4184.07|4184.07|4184.38|4184.38|4184.07|4184.07|0
1642411290000|2022-01-17 09:21:30|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|4184.38|4184.38|0
1642411300000|2022-01-17 09:21:40|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|0
1642411310000|2022-01-17 09:21:50|4184.73|4184.73|4184.66|4184.66|4184.73|4184.73|4184.58|4184.58|0
1642411320000|2022-01-17 09:22:00|4184.35|4184.35|4184.66|4184.66|4184.66|4184.66|4184.35|4184.35|0
1642411340000|2022-01-17 09:22:20|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|0
1642411350000|2022-01-17 09:22:30|4185.06|4185.06|4184.91|4184.91|4185.06|4185.06|4184.91|4184.91|0
1642411360000|2022-01-17 09:22:40|4185.22|4185.22|4186.46|4186.46|4186.46|4186.46|4185.22|4185.22|0
1642411370000|2022-01-17 09:22:50|4184.6|4184.6|4184.76|4184.76|4185.22|4185.22|4184.45|4184.45|0
1642411380000|2022-01-17 09:23:00|4184.45|4184.45|4182.84|4182.84|4184.7|4184.7|4182.84|4182.84|0
1642411390000|2022-01-17 09:23:10|4183.15|4183.15|4183|4183|4184.24|4184.24|4183|4183|0
1642411400000|2022-01-17 09:23:20|4182.85|4182.85|4181.3|4181.3|4182.85|4182.85|4181.3|4181.3|0
1642411410000|2022-01-17 09:23:30|4181.2|4181.2|4180.67|4180.67|4181.61|4181.61|4180.67|4180.67|0
1642411420000|2022-01-17 09:23:40|4180.05|4180.05|4180.98|4180.98|4180.98|4180.98|4180.05|4180.05|0
1642411430000|2022-01-17 09:23:50|4180.83|4180.83|4180.8|4180.8|4180.98|4180.98|4180.8|4180.8|0
1642411440000|2022-01-17 09:24:00|4180.71|4180.71|4180.32|4180.32|4180.71|4180.71|4180.28|4180.28|0
1642411450000|2022-01-17 09:24:10|4180.2|4180.2|4181.13|4181.13|4181.13|4181.13|4180.2|4180.2|0
1642411460000|2022-01-17 09:24:20|4181.44|4181.44|4182.03|4182.03|4182.03|4182.03|4181.44|4181.44|0
1642411470000|2022-01-17 09:24:30|4181.72|4181.72|4183.24|4183.24|4183.55|4183.55|4181.72|4181.72|0
1642411480000|2022-01-17 09:24:40|4183.55|4183.55|4183.55|4183.55|4184.48|4184.48|4183.55|4183.55|0
1642411490000|2022-01-17 09:24:50|4183.74|4183.74|4183.52|4183.52|4183.83|4183.83|4183.52|4183.52|0
1642411500000|2022-01-17 09:25:00|4182.58|4182.58|4182.27|4182.27|4182.58|4182.58|4181.96|4181.96|0
1642411510000|2022-01-17 09:25:10|4181.96|4181.96|4181.8|4181.8|4183.05|4183.05|4181.8|4181.8|0
1642411520000|2022-01-17 09:25:20|4181.18|4181.18|4181.18|4181.18|4181.18|4181.18|4180.56|4180.56|0
1642411530000|2022-01-17 09:25:30|4181.48|4181.48|4181.43|4181.43|4181.61|4181.61|4181.3|4181.3|0
1642411550000|2022-01-17 09:25:50|4181.12|4181.12|4182.21|4182.21|4182.21|4182.21|4181.12|4181.12|0
1642411560000|2022-01-17 09:26:00|4182.36|4182.36|4182.79|4182.79|4182.79|4182.79|4182.36|4182.36|0
1642411580000|2022-01-17 09:26:20|4181.55|4181.55|4182.01|4182.01|4182.01|4182.01|4181.55|4181.55|0
1642411590000|2022-01-17 09:26:30|4181.55|4181.55|4180.49|4180.49|4181.74|4181.74|4180.49|4180.49|0
1642411600000|2022-01-17 09:26:40|4179.25|4179.25|4178.47|4178.47|4179.25|4179.25|4178.47|4178.47|0
1642411610000|2022-01-17 09:26:50|4177.85|4177.85|4177.85|4177.85|4177.85|4177.85|4177.23|4177.23|0
1642411620000|2022-01-17 09:27:00|4177.7|4177.7|4176.06|4176.06|4177.85|4177.85|4175.91|4175.91|0
1642411630000|2022-01-17 09:27:10|4175.75|4175.75|4176.69|4176.69|4176.69|4176.69|4175.75|4175.75|0
1642411640000|2022-01-17 09:27:20|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|0
1642411650000|2022-01-17 09:27:30|4176.38|4176.38|4175.75|4175.75|4176.38|4176.38|4175.75|4175.75|0
1642411670000|2022-01-17 09:27:50|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|0
1642411680000|2022-01-17 09:28:00|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|0
1642411700000|2022-01-17 09:28:20|4173.27|4173.27|4171.57|4171.57|4174.36|4174.36|4171.57|4171.57|0
1642411710000|2022-01-17 09:28:30|4171.26|4171.26|4171.88|4171.88|4173.12|4173.12|4171.26|4171.26|0
1642411720000|2022-01-17 09:28:40|4171.9|4171.9|4171.64|4171.64|4171.95|4171.95|4171.64|4171.64|0
1642411730000|2022-01-17 09:28:50|4171.95|4171.95|4171.64|4171.64|4172.26|4172.26|4171.64|4171.64|0
1642411740000|2022-01-17 09:29:00|4171.77|4171.77|4170.52|4170.52|4171.77|4171.77|4169.9|4169.9|0
1642411750000|2022-01-17 09:29:10|4170.21|4170.21|4170.52|4170.52|4170.83|4170.83|4170.21|4170.21|0
1642411760000|2022-01-17 09:29:20|4171.46|4171.46|4172.93|4172.93|4173.24|4173.24|4171.46|4171.46|0
1642411770000|2022-01-17 09:29:30|4172.78|4172.78|4170.91|4170.91|4172.78|4172.78|4170.91|4170.91|0
1642411780000|2022-01-17 09:29:40|4170.6|4170.6|4170.03|4170.03|4170.96|4170.96|4170.03|4170.03|0
1642411790000|2022-01-17 09:29:50|4170.34|4170.34|4170.29|4170.29|4170.38|4170.38|4169.45|4169.45|0
1642411800000|2022-01-17 09:30:00|4169.35|4169.35|4169.98|4169.98|4169.98|4169.98|4169.35|4169.35|0
1642411810000|2022-01-17 09:30:10|4169.36|4169.36|4170.54|4170.54|4170.87|4170.87|4169.2|4169.2|0
1642411820000|2022-01-17 09:30:20|4171.02|4171.02|4169.83|4169.83|4171.02|4171.02|4169.78|4169.78|0
1642411840000|2022-01-17 09:30:40|4169.93|4169.93|4170.7|4170.7|4170.85|4170.85|4169.93|4169.93|0
1642411850000|2022-01-17 09:30:50|4170.88|4170.88|4171.75|4171.75|4171.75|4171.75|4170.56|4170.56|0
1642411860000|2022-01-17 09:31:00|4172.21|4172.21|4172.83|4172.83|4172.83|4172.83|4172.21|4172.21|0
1642411870000|2022-01-17 09:31:10|4173.45|4173.45|4173.63|4173.63|4173.78|4173.78|4173.45|4173.45|0
1642411880000|2022-01-17 09:31:20|4174.25|4174.25|4173.79|4173.79|4174.25|4174.25|4173.79|4173.79|0
1642411890000|2022-01-17 09:31:30|4173.63|4173.63|4175.65|4175.65|4175.65|4175.65|4173.63|4173.63|0
1642411900000|2022-01-17 09:31:40|4175.96|4175.96|4176.45|4176.45|4176.45|4176.45|4175.96|4175.96|0
1642411910000|2022-01-17 09:31:50|4176.47|4176.47|4176.45|4176.45|4176.49|4176.49|4176.45|4176.45|0
1642411920000|2022-01-17 09:32:00|4176.76|4176.76|4176.81|4176.81|4176.81|4176.81|4176.76|4176.76|0
1642411930000|2022-01-17 09:32:10|4176.83|4176.83|4175.59|4175.59|4176.83|4176.83|4175.59|4175.59|0
1642411940000|2022-01-17 09:32:20|4175.54|4175.54|4176.16|4176.16|4176.16|4176.16|4175.54|4175.54|0
1642411950000|2022-01-17 09:32:30|4176.34|4176.34|4176.4|4176.4|4176.4|4176.4|4176.34|4176.34|0
1642411970000|2022-01-17 09:32:50|4176.64|4176.64|4176.69|4176.69|4176.69|4176.69|4176.64|4176.64|0
1642411980000|2022-01-17 09:33:00|4177.77|4177.77|4177.93|4177.93|4177.93|4177.93|4177.62|4177.62|0
1642412000000|2022-01-17 09:33:20|4177.62|4177.62|4176.38|4176.38|4177.77|4177.77|4176.38|4176.38|0
1642412010000|2022-01-17 09:33:30|4176.07|4176.07|4174.67|4174.67|4176.23|4176.23|4174.67|4174.67|0
1642412020000|2022-01-17 09:33:40|4174.05|4174.05|4175.29|4175.29|4175.29|4175.29|4174.05|4174.05|0
1642412030000|2022-01-17 09:33:50|4174.98|4174.98|4174.87|4174.87|4175.24|4175.24|4174.87|4174.87|0
1642412040000|2022-01-17 09:34:00|4175.5|4175.5|4175.28|4175.28|4175.5|4175.5|4175.28|4175.28|0
1642412050000|2022-01-17 09:34:10|4175.9|4175.9|4176.53|4176.53|4176.53|4176.53|4175.9|4175.9|0
1642412070000|2022-01-17 09:34:30|4176.84|4176.84|4177.12|4177.12|4177.12|4177.12|4176.49|4176.49|0
1642412080000|2022-01-17 09:34:40|4177.23|4177.23|4177.55|4177.55|4177.86|4177.86|4177.23|4177.23|0
1642412090000|2022-01-17 09:34:50|4176.93|4176.93|4176.84|4176.84|4177.78|4177.78|4176.77|4176.77|0
1642412100000|2022-01-17 09:35:00|4176.22|4176.22|4176.53|4176.53|4176.53|4176.53|4176.22|4176.22|0
1642412110000|2022-01-17 09:35:10|4176.72|4176.72|4176.82|4176.82|4177.03|4177.03|4175.79|4175.79|0
1642412120000|2022-01-17 09:35:20|4176.51|4176.51|4175.88|4175.88|4176.51|4176.51|4175.88|4175.88|0
1642412130000|2022-01-17 09:35:30|4175.57|4175.57|4176.24|4176.24|4176.24|4176.24|4175.26|4175.26|0
1642412140000|2022-01-17 09:35:40|4176.55|4176.55|4176.87|4176.87|4176.87|4176.87|4176.55|4176.55|0
1642412150000|2022-01-17 09:35:50|4177.18|4177.18|4175.75|4175.75|4177.18|4177.18|4175.75|4175.75|0
1642412160000|2022-01-17 09:36:00|4175.59|4175.59|4175.78|4175.78|4176.24|4176.24|4175.59|4175.59|0
1642412170000|2022-01-17 09:36:10|4176.4|4176.4|4176.71|4176.71|4176.71|4176.71|4176.4|4176.4|0
1642412180000|2022-01-17 09:36:20|4175.16|4175.16|4176.09|4176.09|4176.09|4176.09|4175.16|4175.16|0
1642412190000|2022-01-17 09:36:30|4175.47|4175.47|4174.75|4174.75|4175.47|4175.47|4174.75|4174.75|0
1642412200000|2022-01-17 09:36:40|4174.44|4174.44|4172.89|4172.89|4174.44|4174.44|4172.89|4172.89|0
1642412210000|2022-01-17 09:36:50|4171.95|4171.95|4171.95|4171.95|4172.58|4172.58|4171.33|4171.33|0
1642412220000|2022-01-17 09:37:00|4172.89|4172.89|4172.75|4172.75|4173.2|4173.2|4172.58|4172.58|0
1642412230000|2022-01-17 09:37:10|4173.07|4173.07|4174.09|4174.09|4174.09|4174.09|4172.85|4172.85|0
1642412250000|2022-01-17 09:37:30|4173.47|4173.47|4175.33|4175.33|4175.64|4175.64|4173.47|4173.47|0
1642412260000|2022-01-17 09:37:40|4175.18|4175.18|4175.8|4175.8|4175.95|4175.95|4175.02|4175.02|0
1642412270000|2022-01-17 09:37:50|4175.33|4175.33|4175.02|4175.02|4175.33|4175.33|4175.02|4175.02|0
1642412280000|2022-01-17 09:38:00|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|0
1642412300000|2022-01-17 09:38:20|4175.02|4175.02|4175.33|4175.33|4175.33|4175.33|4175.02|4175.02|0
1642412310000|2022-01-17 09:38:30|4175.02|4175.02|4175.64|4175.64|4175.64|4175.64|4175.02|4175.02|0
1642412320000|2022-01-17 09:38:40|4174.71|4174.71|4174.71|4174.71|4175.02|4175.02|4174.09|4174.09|0
1642412330000|2022-01-17 09:38:50|4175.02|4175.02|4175.15|4175.15|4175.33|4175.33|4175.02|4175.02|0
1642412340000|2022-01-17 09:39:00|4174.84|4174.84|4174.53|4174.53|4174.84|4174.84|4174.22|4174.22|0
1642412350000|2022-01-17 09:39:10|4174.22|4174.22|4174.53|4174.53|4174.53|4174.53|4173.91|4173.91|0
1642412360000|2022-01-17 09:39:20|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|0
1642412370000|2022-01-17 09:39:30|4174.22|4174.22|4174.22|4174.22|4174.22|4174.22|4174.22|4174.22|0
1642412380000|2022-01-17 09:39:40|4173.3|4173.3|4173.61|4173.61|4173.76|4173.76|4173.14|4173.14|0
1642412390000|2022-01-17 09:39:50|4173.45|4173.45|4172.44|4172.44|4173.45|4173.45|4172.44|4172.44|0
1642412400000|2022-01-17 09:40:00|4172.59|4172.59|4171.87|4171.87|4172.75|4172.75|4171.87|4171.87|0
1642412410000|2022-01-17 09:40:10|4172.02|4172.02|4172.01|4172.01|4172.06|4172.06|4171.73|4171.73|0
1642412420000|2022-01-17 09:40:20|4172.32|4172.32|4172.59|4172.59|4172.63|4172.63|4172.32|4172.32|0
1642412430000|2022-01-17 09:40:30|4172.28|4172.28|4173.05|4173.05|4173.05|4173.05|4172.12|4172.12|0
1642412440000|2022-01-17 09:40:40|4173.68|4173.68|4175.82|4175.82|4175.82|4175.82|4173.56|4173.56|0
1642412450000|2022-01-17 09:40:50|4176.45|4176.45|4177.46|4177.46|4178.39|4178.39|4176.45|4176.45|0
1642412460000|2022-01-17 09:41:00|4177.15|4177.15|4176.84|4176.84|4177.15|4177.15|4176.53|4176.53|0
1642412470000|2022-01-17 09:41:10|4177.46|4177.46|4179.33|4179.33|4179.33|4179.33|4177.46|4177.46|0
1642412480000|2022-01-17 09:41:20|4179.01|4179.01|4184.48|4184.48|4184.48|4184.48|4178.39|4178.39|0
1642412490000|2022-01-17 09:41:30|4182.3|4182.3|4182.88|4182.88|4183.19|4183.19|4181.37|4181.37|0
1642412500000|2022-01-17 09:41:40|4180.39|4180.39|4181.63|4181.63|4181.63|4181.63|4179.77|4179.77|0
1642412510000|2022-01-17 09:41:50|4180.39|4180.39|4181.05|4181.05|4181.67|4181.67|4180.39|4180.39|0
1642412520000|2022-01-17 09:42:00|4181.36|4181.36|4181.03|4181.03|4182.27|4182.27|4181.03|4181.03|0
1642412530000|2022-01-17 09:42:10|4181.65|4181.65|4181.27|4181.27|4181.65|4181.65|4180.03|4180.03|0
1642412540000|2022-01-17 09:42:20|4181.11|4181.11|4179.72|4179.72|4181.27|4181.27|4179.72|4179.72|0
1642412550000|2022-01-17 09:42:30|4179.41|4179.41|4177.85|4177.85|4179.41|4179.41|4177.85|4177.85|0
1642412560000|2022-01-17 09:42:40|4177.54|4177.54|4179.72|4179.72|4179.72|4179.72|4177.54|4177.54|0
1642412570000|2022-01-17 09:42:50|4178.78|4178.78|4180.34|4180.34|4180.34|4180.34|4178.78|4178.78|0
1642412580000|2022-01-17 09:43:00|4179.4|4179.4|4178.16|4178.16|4179.4|4179.4|4178.16|4178.16|0
1642412590000|2022-01-17 09:43:10|4179.4|4179.4|4180.18|4180.18|4180.18|4180.18|4179.4|4179.4|0
1642412600000|2022-01-17 09:43:20|4179.25|4179.25|4179.74|4179.74|4179.74|4179.74|4179.25|4179.25|0
1642412610000|2022-01-17 09:43:30|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|0
1642412620000|2022-01-17 09:43:40|4178.5|4178.5|4178.97|4178.97|4178.97|4178.97|4178.5|4178.5|0
1642412630000|2022-01-17 09:43:50|4177.41|4177.41|4176.54|4176.54|4177.72|4177.72|4176.48|4176.48|0
1642412640000|2022-01-17 09:44:00|4176.23|4176.23|4174.4|4174.4|4176.23|4176.23|4174.4|4174.4|0
1642412650000|2022-01-17 09:44:10|4174.38|4174.38|4171.12|4171.12|4174.38|4174.38|4171.12|4171.12|0
1642412660000|2022-01-17 09:44:20|4171.28|4171.28|4170.34|4170.34|4171.9|4171.9|4170.34|4170.34|0
1642412670000|2022-01-17 09:44:30|4170.4|4170.4|4171.99|4171.99|4171.99|4171.99|4170.4|4170.4|0
1642412680000|2022-01-17 09:44:40|4172.3|4172.3|4173.39|4173.39|4173.7|4173.7|4172.3|4172.3|0
1642412690000|2022-01-17 09:44:50|4173.54|4173.54|4172.92|4172.92|4173.54|4173.54|4172.92|4172.92|0
1642412700000|2022-01-17 09:45:00|4173.08|4173.08|4173.39|4173.39|4173.39|4173.39|4173.08|4173.08|0
1642412710000|2022-01-17 09:45:10|4174.01|4174.01|4174.94|4174.94|4174.94|4174.94|4174.01|4174.01|0
1642412720000|2022-01-17 09:45:20|4174.92|4174.92|4175.54|4175.54|4175.54|4175.54|4174.92|4174.92|0
1642412730000|2022-01-17 09:45:30|4175.85|4175.85|4176.01|4176.01|4176.01|4176.01|4175.85|4175.85|0
1642412740000|2022-01-17 09:45:40|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|0
1642412750000|2022-01-17 09:45:50|4175.38|4175.38|4173.83|4173.83|4175.38|4175.38|4173.83|4173.83|0
1642412760000|2022-01-17 09:46:00|4173.52|4173.52|4174.76|4174.76|4174.76|4174.76|4173.52|4173.52|0
1642412770000|2022-01-17 09:46:10|4174.81|4174.81|4176.21|4176.21|4176.68|4176.68|4174.81|4174.81|0
1642412780000|2022-01-17 09:46:20|4176.16|4176.16|4176.44|4176.44|4176.44|4176.44|4176.13|4176.13|0
1642412790000|2022-01-17 09:46:30|4176.75|4176.75|4178.45|4178.45|4178.76|4178.76|4176.44|4176.44|0
1642412800000|2022-01-17 09:46:40|4178.76|4178.76|4178.76|4178.76|4179.39|4179.39|4178.76|4178.76|0
1642412810000|2022-01-17 09:46:50|4179.39|4179.39|4177.83|4177.83|4179.39|4179.39|4177.83|4177.83|0
1642412830000|2022-01-17 09:47:10|4178.45|4178.45|4177.99|4177.99|4178.76|4178.76|4177.99|4177.99|0
1642412840000|2022-01-17 09:47:20|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|0
1642412860000|2022-01-17 09:47:40|4177.99|4177.99|4177.99|4177.99|4177.99|4177.99|4177.99|4177.99|0
1642412870000|2022-01-17 09:47:50|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|0
1642412880000|2022-01-17 09:48:00|4177.52|4177.52|4178.41|4178.41|4178.41|4178.41|4177.47|4177.47|0
1642412890000|2022-01-17 09:48:10|4178.25|4178.25|4178.13|4178.13|4178.25|4178.25|4178.13|4178.13|0
1642412900000|2022-01-17 09:48:20|4178.04|4178.04|4176.49|4176.49|4178.04|4178.04|4176.18|4176.18|0
1642412910000|2022-01-17 09:48:30|4176.18|4176.18|4175.55|4175.55|4176.49|4176.49|4175.55|4175.55|0
1642412920000|2022-01-17 09:48:40|4175.24|4175.24|4176.8|4176.8|4176.8|4176.8|4175.24|4175.24|0
1642412930000|2022-01-17 09:48:50|4177.11|4177.11|4178.35|4178.35|4178.35|4178.35|4177.11|4177.11|0
1642412940000|2022-01-17 09:49:00|4178.23|4178.23|4181.22|4181.22|4181.22|4181.22|4177.61|4177.61|0
1642412950000|2022-01-17 09:49:10|4180.9|4180.9|4180.59|4180.59|4181.53|4181.53|4180.28|4180.28|0
1642412960000|2022-01-17 09:49:20|4180.9|4180.9|4181.18|4181.18|4181.18|4181.18|4180.9|4180.9|0
1642412970000|2022-01-17 09:49:30|4181.49|4181.49|4181.18|4181.18|4181.49|4181.49|4181.18|4181.18|0
1642412980000|2022-01-17 09:49:40|4181.21|4181.21|4180.4|4180.4|4181.21|4181.21|4180.09|4180.09|0
1642412990000|2022-01-17 09:49:50|4180.44|4180.44|4181.66|4181.66|4181.66|4181.66|4180.42|4180.42|0
1642413000000|2022-01-17 09:50:00|4181.84|4181.84|4184.16|4184.16|4184.62|4184.62|4181.84|4181.84|0
1642413010000|2022-01-17 09:50:10|4184|4184|4184.15|4184.15|4184.15|4184.15|4183.69|4183.69|0
1642413020000|2022-01-17 09:50:20|4184|4184|4183.38|4183.38|4184|4184|4183.38|4183.38|0
1642413030000|2022-01-17 09:50:30|4182.76|4182.76|4183.07|4183.07|4183.07|4183.07|4182.76|4182.76|0
1642413040000|2022-01-17 09:50:40|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|0
1642413050000|2022-01-17 09:50:50|4180.27|4180.27|4177.94|4177.94|4180.27|4180.27|4177.94|4177.94|0
1642413060000|2022-01-17 09:51:00|4178.88|4178.88|4179.81|4179.81|4179.81|4179.81|4178.88|4178.88|0
1642413070000|2022-01-17 09:51:10|4179.5|4179.5|4177.47|4177.47|4179.81|4179.81|4177.47|4177.47|0
1642413080000|2022-01-17 09:51:20|4177.43|4177.43|4176.7|4176.7|4177.43|4177.43|4176.15|4176.15|0
1642413090000|2022-01-17 09:51:30|4176.38|4176.38|4176.85|4176.85|4177.01|4177.01|4176.38|4176.38|0
1642413110000|2022-01-17 09:51:50|4176.54|4176.54|4176.54|4176.54|4176.54|4176.54|4176.54|4176.54|0
1642413120000|2022-01-17 09:52:00|4176.45|4176.45|4177.13|4177.13|4177.29|4177.29|4176.36|4176.36|0
1642413130000|2022-01-17 09:52:10|4177.76|4177.76|4178.53|4178.53|4179.31|4179.31|4177.76|4177.76|0
1642413140000|2022-01-17 09:52:20|4178.84|4178.84|4180.85|4180.85|4180.85|4180.85|4178.84|4178.84|0
1642413150000|2022-01-17 09:52:30|4181.16|4181.16|4181.32|4181.32|4181.47|4181.47|4180.86|4180.86|0
1642413160000|2022-01-17 09:52:40|4181.63|4181.63|4181.94|4181.94|4182.25|4182.25|4181.63|4181.63|0
1642413170000|2022-01-17 09:52:50|4181.98|4181.98|4181.95|4181.95|4182.11|4182.11|4181.95|4181.95|0
1642413180000|2022-01-17 09:53:00|4181.8|4181.8|4181.29|4181.29|4181.8|4181.8|4180.69|4180.69|0
1642413190000|2022-01-17 09:53:10|4180.98|4180.98|4180.35|4180.35|4180.98|4180.98|4180.35|4180.35|0
1642413200000|2022-01-17 09:53:20|4180.04|4180.04|4179.87|4179.87|4180.04|4180.04|4179.73|4179.73|0
1642413220000|2022-01-17 09:53:40|4180.18|4180.18|4180.22|4180.22|4180.22|4180.22|4179.87|4179.87|0
1642413230000|2022-01-17 09:53:50|4180.53|4180.53|4180.53|4180.53|4180.53|4180.53|4180.22|4180.22|0
1642413240000|2022-01-17 09:54:00|4181.46|4181.46|4183.38|4183.38|4184.1|4184.1|4181.46|4181.46|0
1642413250000|2022-01-17 09:54:10|4183.29|4183.29|4181.69|4181.69|4183.29|4183.29|4181.69|4181.69|0
1642413260000|2022-01-17 09:54:20|4181.38|4181.38|4182|4182|4182|4182|4181.38|4181.38|0
1642413270000|2022-01-17 09:54:30|4181.38|4181.38|4181.38|4181.38|4181.38|4181.38|4181.38|4181.38|0
1642413280000|2022-01-17 09:54:40|4180.92|4180.92|4181.54|4181.54|4181.54|4181.54|4180.92|4180.92|0
1642413290000|2022-01-17 09:54:50|4180.92|4180.92|4180.53|4180.53|4181.54|4181.54|4179.98|4179.98|0
1642413300000|2022-01-17 09:55:00|4181.15|4181.15|4180.71|4180.71|4181.15|4181.15|4180.53|4180.53|0
1642413310000|2022-01-17 09:55:10|4180.55|4180.55|4178.75|4178.75|4180.55|4180.55|4178.75|4178.75|0
1642413320000|2022-01-17 09:55:20|4178.82|4178.82|4177.99|4177.99|4179.14|4179.14|4177.99|4177.99|0
1642413330000|2022-01-17 09:55:30|4178.3|4178.3|4179.41|4179.41|4179.72|4179.72|4178.3|4178.3|0
1642413340000|2022-01-17 09:55:40|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|0
1642413350000|2022-01-17 09:55:50|4179.72|4179.72|4182.21|4182.21|4182.21|4182.21|4179.72|4179.72|0
1642413360000|2022-01-17 09:56:00|4181.89|4181.89|4181.87|4181.87|4181.89|4181.89|4181.27|4181.27|0
1642413370000|2022-01-17 09:56:10|4182.49|4182.49|4182.75|4182.75|4182.8|4182.8|4182.49|4182.49|0
1642413380000|2022-01-17 09:56:20|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|0
1642413390000|2022-01-17 09:56:30|4184.59|4184.59|4185.27|4185.27|4185.36|4185.36|4184.59|4184.59|0
1642413400000|2022-01-17 09:56:40|4185.33|4185.33|4185.64|4185.64|4185.64|4185.64|4185.33|4185.33|0
1642413410000|2022-01-17 09:56:50|4185.33|4185.33|4184.65|4184.65|4185.33|4185.33|4183.6|4183.6|0
1642413430000|2022-01-17 09:57:10|4184.61|4184.61|4184.69|4184.69|4184.69|4184.69|4184.07|4184.07|0
1642413440000|2022-01-17 09:57:20|4185|4185|4187.15|4187.15|4187.15|4187.15|4185|4185|0
1642413450000|2022-01-17 09:57:30|4187.78|4187.78|4187.78|4187.78|4187.78|4187.78|4187.78|4187.78|0
1642413460000|2022-01-17 09:57:40|4187.93|4187.93|4188.66|4188.66|4189.2|4189.2|4187.87|4187.87|0
1642413470000|2022-01-17 09:57:50|4189.9|4189.9|4189.8|4189.8|4191.42|4191.42|4189.59|4189.59|0
1642413480000|2022-01-17 09:58:00|4189.49|4189.49|4189.49|4189.49|4189.49|4189.49|4189.49|4189.49|0
1642413490000|2022-01-17 09:58:10|4188.56|4188.56|4188.56|4188.56|4188.56|4188.56|4188.56|4188.56|0
1642413500000|2022-01-17 09:58:20|4188.87|4188.87|4189.96|4189.96|4189.96|4189.96|4188.87|4188.87|0
1642413510000|2022-01-17 09:58:30|4189.33|4189.33|4189.02|4189.02|4189.33|4189.33|4188.71|4188.71|0
1642413530000|2022-01-17 09:58:50|4188.4|4188.4|4187.31|4187.31|4188.4|4188.4|4186.85|4186.85|0
1642413540000|2022-01-17 09:59:00|4187.46|4187.46|4187.46|4187.46|4187.46|4187.46|4187.46|4187.46|0
1642413550000|2022-01-17 09:59:10|4188.09|4188.09|4188.24|4188.24|4188.24|4188.24|4188.09|4188.09|0
1642413560000|2022-01-17 09:59:20|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|0
1642413570000|2022-01-17 09:59:30|4187.8|4187.8|4186.87|4186.87|4187.8|4187.8|4186.87|4186.87|0
1642413590000|2022-01-17 09:59:50|4186.78|4186.78|4187.09|4187.09|4187.09|4187.09|4186.78|4186.78|0
1642413600000|2022-01-17 10:00:00|4187.4|4187.4|4186.78|4186.78|4187.4|4187.4|4186.78|4186.78|0
1642413610000|2022-01-17 10:00:10|4186.9|4186.9|4186.56|4186.56|4186.9|4186.9|4186.56|4186.56|0
1642413620000|2022-01-17 10:00:20|4187.18|4187.18|4187.49|4187.49|4187.49|4187.49|4187.18|4187.18|0
1642413630000|2022-01-17 10:00:30|4188.12|4188.12|4188.58|4188.58|4188.58|4188.58|4188.12|4188.12|0
1642413650000|2022-01-17 10:00:50|4188.67|4188.67|4188.67|4188.67|4188.67|4188.67|4188.67|4188.67|0
1642413670000|2022-01-17 10:01:10|4188.98|4188.98|4188.05|4188.05|4188.98|4188.98|4188.05|4188.05|0
1642413680000|2022-01-17 10:01:20|4187.9|4187.9|4187.65|4187.65|4187.96|4187.96|4187.65|4187.65|0
1642413690000|2022-01-17 10:01:30|4187.47|4187.47|4187.31|4187.31|4187.47|4187.47|4187.16|4187.16|0
1642413710000|2022-01-17 10:01:50|4187.62|4187.62|4187.25|4187.25|4187.62|4187.62|4187.25|4187.25|0
1642413720000|2022-01-17 10:02:00|4187.87|4187.87|4186.75|4186.75|4187.99|4187.99|4186.75|4186.75|0
1642413730000|2022-01-17 10:02:10|4186.44|4186.44|4186.75|4186.75|4187.68|4187.68|4186.44|4186.44|0
1642413740000|2022-01-17 10:02:20|4187.37|4187.37|4187.37|4187.37|4187.53|4187.53|4187.37|4187.37|0
1642413770000|2022-01-17 10:02:50|4187.06|4187.06|4185.73|4185.73|4187.06|4187.06|4185.73|4185.73|0
1642413780000|2022-01-17 10:03:00|4185.82|4185.82|4185.82|4185.82|4185.82|4185.82|4185.82|4185.82|0
1642413790000|2022-01-17 10:03:10|4185.69|4185.69|4185.07|4185.07|4185.69|4185.69|4185.07|4185.07|0
1642413800000|2022-01-17 10:03:20|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|0
1642413810000|2022-01-17 10:03:30|4185.69|4185.69|4186.93|4186.93|4186.93|4186.93|4185.69|4185.69|0
1642413820000|2022-01-17 10:03:40|4187.55|4187.55|4186.69|4186.69|4187.55|4187.55|4186.64|4186.64|0
1642413830000|2022-01-17 10:03:50|4186.38|4186.38|4185.66|4185.66|4187|4187|4185.66|4185.66|0
1642413840000|2022-01-17 10:04:00|4185.97|4185.97|4185.51|4185.51|4186.59|4186.59|4185.51|4185.51|0
1642413850000|2022-01-17 10:04:10|4185.2|4185.2|4184.89|4184.89|4185.2|4185.2|4184.89|4184.89|0
1642413860000|2022-01-17 10:04:20|4184.58|4184.58|4184.27|4184.27|4185.2|4185.2|4184.27|4184.27|0
1642413870000|2022-01-17 10:04:30|4184.58|4184.58|4183.96|4183.96|4184.58|4184.58|4183.96|4183.96|0
1642413880000|2022-01-17 10:04:40|4183.33|4183.33|4183.33|4183.33|4183.33|4183.33|4183.33|4183.33|0
1642413890000|2022-01-17 10:04:50|4183.65|4183.65|4183.49|4183.49|4183.8|4183.8|4183.49|4183.49|0
1642413900000|2022-01-17 10:05:00|4182.87|4182.87|4182.62|4182.62|4182.87|4182.87|4182.15|4182.15|0
1642413910000|2022-01-17 10:05:10|4182.52|4182.52|4181.59|4181.59|4182.52|4182.52|4181.28|4181.28|0
1642413920000|2022-01-17 10:05:20|4181.9|4181.9|4181.59|4181.59|4182.21|4182.21|4181.59|4181.59|0
1642413930000|2022-01-17 10:05:30|4181.75|4181.75|4181.75|4181.75|4181.75|4181.75|4181.75|4181.75|0
1642413940000|2022-01-17 10:05:40|4182.06|4182.06|4181.13|4181.13|4182.06|4182.06|4181.13|4181.13|0
1642413950000|2022-01-17 10:05:50|4180.82|4180.82|4180.19|4180.19|4180.82|4180.82|4180.19|4180.19|0
1642413960000|2022-01-17 10:06:00|4180.5|4180.5|4180.46|4180.46|4180.5|4180.5|4180.46|4180.46|0
1642413970000|2022-01-17 10:06:10|4180.14|4180.14|4181|4181|4181.08|4181.08|4180.14|4180.14|0
1642413980000|2022-01-17 10:06:20|4181.47|4181.47|4181|4181|4181.62|4181.62|4181|4181|0
1642413990000|2022-01-17 10:06:30|4180.69|4180.69|4180.75|4180.75|4181.37|4181.37|4180.69|4180.69|0
1642414000000|2022-01-17 10:06:40|4180.87|4180.87|4179.1|4179.1|4180.87|4180.87|4179.1|4179.1|0
1642414010000|2022-01-17 10:06:50|4179.41|4179.41|4179.47|4179.47|4179.47|4179.47|4178.79|4178.79|0
1642414020000|2022-01-17 10:07:00|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|0
1642414030000|2022-01-17 10:07:10|4179.69|4179.69|4179.66|4179.66|4179.84|4179.84|4179.66|4179.66|0
1642414040000|2022-01-17 10:07:20|4180.59|4180.59|4180.28|4180.28|4180.59|4180.59|4179.66|4179.66|0
1642414060000|2022-01-17 10:07:40|4180.43|4180.43|4180.12|4180.12|4180.43|4180.43|4180.12|4180.12|0
1642414070000|2022-01-17 10:07:50|4179.81|4179.81|4179.5|4179.5|4179.81|4179.81|4179.5|4179.5|0
1642414080000|2022-01-17 10:08:00|4179.19|4179.19|4179.04|4179.04|4179.19|4179.19|4179.04|4179.04|0
1642414090000|2022-01-17 10:08:10|4179.01|4179.01|4177.77|4177.77|4179.01|4179.01|4177.77|4177.77|0
1642414110000|2022-01-17 10:08:30|4177.67|4177.67|4177.99|4177.99|4177.99|4177.99|4177.67|4177.67|0
1642414120000|2022-01-17 10:08:40|4177.36|4177.36|4178.83|4178.83|4178.83|4178.83|4177.27|4177.27|0
1642414130000|2022-01-17 10:08:50|4178.2|4178.2|4178.2|4178.2|4179.14|4179.14|4178.2|4178.2|0
1642414140000|2022-01-17 10:09:00|4178.19|4178.19|4177.56|4177.56|4178.19|4178.19|4177.25|4177.25|0
1642414150000|2022-01-17 10:09:10|4177.87|4177.87|4176.63|4176.63|4177.87|4177.87|4176.63|4176.63|0
1642414160000|2022-01-17 10:09:20|4176.94|4176.94|4177.87|4177.87|4177.87|4177.87|4176.94|4176.94|0
1642414170000|2022-01-17 10:09:30|4177.56|4177.56|4176.86|4176.86|4177.56|4177.56|4176.82|4176.82|0
1642414180000|2022-01-17 10:09:40|4176.55|4176.55|4174.82|4174.82|4176.55|4176.55|4174.82|4174.82|0
1642414190000|2022-01-17 10:09:50|4174.2|4174.2|4173.73|4173.73|4174.51|4174.51|4173.73|4173.73|0
1642414200000|2022-01-17 10:10:00|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|0
1642414210000|2022-01-17 10:10:10|4174.36|4174.36|4173.73|4173.73|4174.36|4174.36|4173.73|4173.73|0
1642414220000|2022-01-17 10:10:20|4174.04|4174.04|4174.04|4174.04|4174.04|4174.04|4173.89|4173.89|0
1642414230000|2022-01-17 10:10:30|4173.73|4173.73|4173.73|4173.73|4173.73|4173.73|4173.11|4173.11|0
1642414240000|2022-01-17 10:10:40|4173.11|4173.11|4173.11|4173.11|4173.73|4173.73|4172.8|4172.8|0
1642414250000|2022-01-17 10:10:50|4173.73|4173.73|4172.49|4172.49|4173.73|4173.73|4172.49|4172.49|0
1642414260000|2022-01-17 10:11:00|4172.8|4172.8|4172.18|4172.18|4172.8|4172.8|4172.18|4172.18|0
1642414270000|2022-01-17 10:11:10|4171.56|4171.56|4170.9|4170.9|4172.18|4172.18|4170.9|4170.9|0
1642414280000|2022-01-17 10:11:20|4171.21|4171.21|4170.27|4170.27|4171.21|4171.21|4170.27|4170.27|0
1642414290000|2022-01-17 10:11:30|4170.45|4170.45|4168.97|4168.97|4170.51|4170.51|4168.97|4168.97|0
1642414300000|2022-01-17 10:11:40|4169.9|4169.9|4171.64|4171.64|4171.64|4171.64|4169.9|4169.9|0
1642414310000|2022-01-17 10:11:50|4171.55|4171.55|4171.24|4171.24|4171.55|4171.55|4171.24|4171.24|0
1642414320000|2022-01-17 10:12:00|4170.62|4170.62|4171.86|4171.86|4171.86|4171.86|4170.62|4170.62|0
1642414330000|2022-01-17 10:12:10|4172.17|4172.17|4172.48|4172.48|4172.48|4172.48|4170.93|4170.93|0
1642414340000|2022-01-17 10:12:20|4173.1|4173.1|4173.91|4173.91|4174.34|4174.34|4173.1|4173.1|0
1642414350000|2022-01-17 10:12:30|4174.85|4174.85|4172.9|4172.9|4174.85|4174.85|4172.9|4172.9|0
1642414360000|2022-01-17 10:12:40|4172.53|4172.53|4171.69|4171.69|4172.53|4172.53|4171.6|4171.6|0
1642414370000|2022-01-17 10:12:50|4171.38|4171.38|4169.73|4169.73|4171.38|4171.38|4169.73|4169.73|0
1642414380000|2022-01-17 10:13:00|4169.55|4169.55|4169.11|4169.11|4170.98|4170.98|4169.11|4169.11|0
1642414390000|2022-01-17 10:13:10|4169.42|4169.42|4169.11|4169.11|4169.42|4169.42|4169.11|4169.11|0
1642414400000|2022-01-17 10:13:20|4168.8|4168.8|4168.33|4168.33|4168.8|4168.8|4168.02|4168.02|0
1642414410000|2022-01-17 10:13:30|4167.87|4167.87|4169.43|4169.43|4169.43|4169.43|4167.87|4167.87|0
1642414420000|2022-01-17 10:13:40|4170.05|4170.05|4168.49|4168.49|4170.05|4170.05|4168.49|4168.49|0
1642414430000|2022-01-17 10:13:50|4168.18|4168.18|4168.01|4168.01|4168.65|4168.65|4168.01|4168.01|0
1642414440000|2022-01-17 10:14:00|4168.07|4168.07|4168.61|4168.61|4168.61|4168.61|4167.82|4167.82|0
1642414450000|2022-01-17 10:14:10|4168.92|4168.92|4168.74|4168.74|4169.15|4169.15|4168.12|4168.12|0
1642414460000|2022-01-17 10:14:20|4168.12|4168.12|4168.56|4168.56|4168.74|4168.74|4168.12|4168.12|0
1642414470000|2022-01-17 10:14:30|4168.25|4168.25|4168.5|4168.5|4168.56|4168.56|4168.25|4168.25|0
1642414480000|2022-01-17 10:14:40|4168.19|4168.19|4169.74|4169.74|4169.74|4169.74|4167.88|4167.88|0
1642414490000|2022-01-17 10:14:50|4169.43|4169.43|4169.44|4169.44|4170.31|4170.31|4168.51|4168.51|0
1642414500000|2022-01-17 10:15:00|4169.35|4169.35|4168.73|4168.73|4169.35|4169.35|4168.73|4168.73|0
1642414510000|2022-01-17 10:15:10|4168.42|4168.42|4169.35|4169.35|4169.35|4169.35|4168.42|4168.42|0
1642414520000|2022-01-17 10:15:20|4169.04|4169.04|4169.04|4169.04|4169.04|4169.04|4169.04|4169.04|0
1642414530000|2022-01-17 10:15:30|4168.42|4168.42|4170.59|4170.59|4170.59|4170.59|4168.42|4168.42|0
1642414540000|2022-01-17 10:15:40|4170.9|4170.9|4171.06|4171.06|4171.06|4171.06|4170.9|4170.9|0
1642414550000|2022-01-17 10:15:50|4171.99|4171.99|4170.28|4170.28|4172.3|4172.3|4170.28|4170.28|0
1642414560000|2022-01-17 10:16:00|4170.12|4170.12|4170.43|4170.43|4170.43|4170.43|4169.81|4169.81|0
1642414570000|2022-01-17 10:16:10|4170.28|4170.28|4169.01|4169.01|4170.28|4170.28|4169.01|4169.01|0
1642414580000|2022-01-17 10:16:20|4169.63|4169.63|4169.32|4169.32|4169.63|4169.63|4169.01|4169.01|0
1642414590000|2022-01-17 10:16:30|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|0
1642414600000|2022-01-17 10:16:40|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|0
1642414620000|2022-01-17 10:17:00|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|0
1642414630000|2022-01-17 10:17:10|4169.79|4169.79|4170.41|4170.41|4170.41|4170.41|4169.79|4169.79|0
1642414640000|2022-01-17 10:17:20|4171.34|4171.34|4170.26|4170.26|4171.34|4171.34|4169.01|4169.01|0
1642414650000|2022-01-17 10:17:30|4169.63|4169.63|4169.27|4169.27|4169.63|4169.63|4169.27|4169.27|0
1642414660000|2022-01-17 10:17:40|4169.9|4169.9|4169.58|4169.58|4169.9|4169.9|4168.96|4168.96|0
1642414670000|2022-01-17 10:17:50|4169.9|4169.9|4169.3|4169.3|4169.9|4169.9|4169.25|4169.25|0
1642414680000|2022-01-17 10:18:00|4169.48|4169.48|4169.3|4169.3|4169.61|4169.61|4168.99|4168.99|0
1642414690000|2022-01-17 10:18:10|4168.99|4168.99|4169.3|4169.3|4169.3|4169.3|4168.99|4168.99|0
1642414700000|2022-01-17 10:18:20|4169.46|4169.46|4169.92|4169.92|4169.92|4169.92|4169.46|4169.46|0
1642414710000|2022-01-17 10:18:30|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|0
1642414720000|2022-01-17 10:18:40|4169.92|4169.92|4170.23|4170.23|4170.23|4170.23|4169.92|4169.92|0
1642414730000|2022-01-17 10:18:50|4171.47|4171.47|4171.16|4171.16|4171.47|4171.47|4171.16|4171.16|0
1642414740000|2022-01-17 10:19:00|4170.85|4170.85|4171.79|4171.79|4171.79|4171.79|4170.85|4170.85|0
1642414750000|2022-01-17 10:19:10|4171.74|4171.74|4171.74|4171.74|4171.74|4171.74|4171.74|4171.74|0
1642414760000|2022-01-17 10:19:20|4171.12|4171.12|4171.17|4171.17|4171.47|4171.47|4171.12|4171.12|0
1642414770000|2022-01-17 10:19:30|4171.07|4171.07|4170.98|4170.98|4171.07|4171.07|4170.98|4170.98|0
1642414780000|2022-01-17 10:19:40|4170.67|4170.67|4171.29|4171.29|4171.29|4171.29|4170.67|4170.67|0
1642414790000|2022-01-17 10:19:50|4171.14|4171.14|4170.42|4170.42|4171.14|4171.14|4170.42|4170.42|0
1642414800000|2022-01-17 10:20:00|4170.45|4170.45|4170.53|4170.53|4170.53|4170.53|4170.38|4170.38|0
1642414810000|2022-01-17 10:20:10|4171.15|4171.15|4171.08|4171.08|4171.15|4171.15|4171.08|4171.08|0
1642414820000|2022-01-17 10:20:20|4171.24|4171.24|4170.52|4170.52|4171.24|4171.24|4170.52|4170.52|0
1642414830000|2022-01-17 10:20:30|4169.9|4169.9|4169.59|4169.59|4169.9|4169.9|4169.59|4169.59|0
1642414840000|2022-01-17 10:20:40|4169.74|4169.74|4171.45|4171.45|4171.45|4171.45|4169.74|4169.74|0
1642414850000|2022-01-17 10:20:50|4171.75|4171.75|4172.69|4172.69|4172.69|4172.69|4171.75|4171.75|0
1642414860000|2022-01-17 10:21:00|4173|4173|4172.69|4172.69|4174.55|4174.55|4172.38|4172.38|0
1642414870000|2022-01-17 10:21:10|4173|4173|4173.31|4173.31|4173.31|4173.31|4173|4173|0
1642414880000|2022-01-17 10:21:20|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|0
1642414890000|2022-01-17 10:21:30|4173.31|4173.31|4173.93|4173.93|4173.93|4173.93|4173.31|4173.31|0
1642414900000|2022-01-17 10:21:40|4173|4173|4174.24|4174.24|4174.24|4174.24|4173|4173|0
1642414910000|2022-01-17 10:21:50|4174.55|4174.55|4173|4173|4174.55|4174.55|4173|4173|0
1642414920000|2022-01-17 10:22:00|4172.38|4172.38|4173.31|4173.31|4173.31|4173.31|4172.38|4172.38|0
1642414930000|2022-01-17 10:22:10|4172.69|4172.69|4172.76|4172.76|4172.76|4172.76|4172.38|4172.38|0
1642414940000|2022-01-17 10:22:20|4172.45|4172.45|4172.76|4172.76|4172.81|4172.81|4172.45|4172.45|0
1642414950000|2022-01-17 10:22:30|4173.38|4173.38|4172.88|4172.88|4173.38|4173.38|4172.78|4172.78|0
1642414960000|2022-01-17 10:22:40|4173.19|4173.19|4173.81|4173.81|4173.81|4173.81|4173.19|4173.19|0
1642414970000|2022-01-17 10:22:50|4173.19|4173.19|4173.37|4173.37|4173.37|4173.37|4173.19|4173.19|0
1642414980000|2022-01-17 10:23:00|4173.26|4173.26|4172.83|4172.83|4173.26|4173.26|4172.52|4172.52|0
1642414990000|2022-01-17 10:23:10|4172.52|4172.52|4172.99|4172.99|4173.04|4173.04|4172.52|4172.52|0
1642415000000|2022-01-17 10:23:20|4173.01|4173.01|4173.28|4173.28|4173.59|4173.59|4172.96|4172.96|0
1642415010000|2022-01-17 10:23:30|4172.96|4172.96|4172.65|4172.65|4172.96|4172.96|4172.65|4172.65|0
1642415020000|2022-01-17 10:23:40|4172.96|4172.96|4173.9|4173.9|4173.9|4173.9|4172.96|4172.96|0
1642415030000|2022-01-17 10:23:50|4172.96|4172.96|4173.28|4173.28|4173.28|4173.28|4172.96|4172.96|0
1642415040000|2022-01-17 10:24:00|4173.59|4173.59|4173.9|4173.9|4173.9|4173.9|4173.59|4173.59|0
1642415050000|2022-01-17 10:24:10|4173.99|4173.99|4174.39|4174.39|4174.39|4174.39|4173.77|4173.77|0
1642415060000|2022-01-17 10:24:20|4174.54|4174.54|4174.54|4174.54|4174.85|4174.85|4174.23|4174.23|0
1642415070000|2022-01-17 10:24:30|4174.85|4174.85|4174.85|4174.85|4175.32|4175.32|4174.54|4174.54|0
1642415080000|2022-01-17 10:24:40|4174.23|4174.23|4173.29|4173.29|4174.54|4174.54|4173.29|4173.29|0
1642415090000|2022-01-17 10:24:50|4173.76|4173.76|4173.6|4173.6|4174.07|4174.07|4173.6|4173.6|0
1642415100000|2022-01-17 10:25:00|4173.78|4173.78|4173.86|4173.86|4174.09|4174.09|4173.78|4173.78|0
1642415110000|2022-01-17 10:25:10|4174.04|4174.04|4172.8|4172.8|4174.04|4174.04|4172.8|4172.8|0
1642415120000|2022-01-17 10:25:20|4173.42|4173.42|4172.8|4172.8|4173.42|4173.42|4172.18|4172.18|0
1642415130000|2022-01-17 10:25:30|4172.18|4172.18|4172.18|4172.18|4172.18|4172.18|4172.18|4172.18|0
1642415140000|2022-01-17 10:25:40|4171.87|4171.87|4172.62|4172.62|4172.62|4172.62|4171.68|4171.68|0
1642415150000|2022-01-17 10:25:50|4171.99|4171.99|4171.99|4171.99|4172.31|4172.31|4171.99|4171.99|0
1642415160000|2022-01-17 10:26:00|4171.37|4171.37|4172.35|4172.35|4172.35|4172.35|4171.37|4171.37|0
1642415170000|2022-01-17 10:26:10|4172.04|4172.04|4172.98|4172.98|4172.98|4172.98|4172.04|4172.04|0
1642415180000|2022-01-17 10:26:20|4172.04|4172.04|4172.66|4172.66|4172.66|4172.66|4172.04|4172.04|0
1642415190000|2022-01-17 10:26:30|4173.91|4173.91|4172.66|4172.66|4173.91|4173.91|4172.04|4172.04|0
1642415200000|2022-01-17 10:26:40|4172.35|4172.35|4172.51|4172.51|4172.97|4172.97|4172.35|4172.35|0
1642415210000|2022-01-17 10:26:50|4172.63|4172.63|4172.95|4172.95|4172.95|4172.95|4172.59|4172.59|0
1642415220000|2022-01-17 10:27:00|4173.57|4173.57|4173.22|4173.22|4173.57|4173.57|4172.91|4172.91|0
1642415230000|2022-01-17 10:27:10|4172.91|4172.91|4172.91|4172.91|4172.91|4172.91|4172.6|4172.6|0
1642415240000|2022-01-17 10:27:20|4172.89|4172.89|4172.58|4172.58|4172.89|4172.89|4172.27|4172.27|0
1642415250000|2022-01-17 10:27:30|4171.19|4171.19|4171.96|4171.96|4171.96|4171.96|4171.19|4171.19|0
1642415260000|2022-01-17 10:27:40|4172.12|4172.12|4172.12|4172.12|4172.12|4172.12|4171.81|4171.81|0
1642415270000|2022-01-17 10:27:50|4172.14|4172.14|4172.17|4172.17|4172.17|4172.17|4172.14|4172.14|0
1642415280000|2022-01-17 10:28:00|4172.48|4172.48|4172.48|4172.48|4172.48|4172.48|4172.48|4172.48|0
1642415290000|2022-01-17 10:28:10|4172.32|4172.32|4172.01|4172.01|4172.32|4172.32|4171.39|4171.39|0
1642415300000|2022-01-17 10:28:20|4172.19|4172.19|4172.25|4172.25|4172.25|4172.25|4172.19|4172.19|0
1642415310000|2022-01-17 10:28:30|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|0
1642415320000|2022-01-17 10:28:40|4171.62|4171.62|4172.56|4172.56|4172.56|4172.56|4171.62|4171.62|0
1642415330000|2022-01-17 10:28:50|4172.87|4172.87|4173.74|4173.74|4173.83|4173.83|4172.25|4172.25|0
1642415340000|2022-01-17 10:29:00|4172.81|4172.81|4172.56|4172.56|4172.87|4172.87|4171.93|4171.93|0
1642415350000|2022-01-17 10:29:10|4172.46|4172.46|4172.65|4172.65|4172.65|4172.65|4172.46|4172.46|0
1642415360000|2022-01-17 10:29:20|4172.56|4172.56|4172.87|4172.87|4172.87|4172.87|4172.56|4172.56|0
1642415380000|2022-01-17 10:29:40|4174.11|4174.11|4174.42|4174.42|4174.42|4174.42|4174.11|4174.11|0
1642415390000|2022-01-17 10:29:50|4174.73|4174.73|4174.88|4174.88|4174.88|4174.88|4174.57|4174.57|0
1642415400000|2022-01-17 10:30:00|4174.57|4174.57|4173.79|4173.79|4174.72|4174.72|4173.79|4173.79|0
1642415410000|2022-01-17 10:30:10|4173.76|4173.76|4174.07|4174.07|4174.07|4174.07|4173.76|4173.76|0
1642415420000|2022-01-17 10:30:20|4173.76|4173.76|4173.76|4173.76|4173.76|4173.76|4173.76|4173.76|0
1642415430000|2022-01-17 10:30:30|4174.07|4174.07|4175.78|4175.78|4175.78|4175.78|4174.07|4174.07|0
1642415440000|2022-01-17 10:30:40|4176.09|4176.09|4176.24|4176.24|4176.4|4176.4|4176.09|4176.09|0
1642415450000|2022-01-17 10:30:50|4175.31|4175.31|4176.18|4176.18|4176.86|4176.86|4175.31|4175.31|0
1642415460000|2022-01-17 10:31:00|4176.03|4176.03|4175.28|4175.28|4176.03|4176.03|4175.28|4175.28|0
1642415470000|2022-01-17 10:31:10|4174.66|4174.66|4174.54|4174.54|4174.72|4174.72|4174.54|4174.54|0
1642415480000|2022-01-17 10:31:20|4174.85|4174.85|4174.54|4174.54|4174.85|4174.85|4174.54|4174.54|0
1642415490000|2022-01-17 10:31:30|4174.23|4174.23|4174.85|4174.85|4174.85|4174.85|4174.23|4174.23|0
1642415500000|2022-01-17 10:31:40|4174.76|4174.76|4174.48|4174.48|4174.76|4174.76|4174.48|4174.48|0
1642415520000|2022-01-17 10:32:00|4174.79|4174.79|4174.45|4174.45|4174.79|4174.79|4174.14|4174.14|0
1642415530000|2022-01-17 10:32:10|4174.14|4174.14|4175.17|4175.17|4175.17|4175.17|4174.14|4174.14|0
1642415540000|2022-01-17 10:32:20|4175.07|4175.07|4174.67|4174.67|4175.07|4175.07|4174.58|4174.58|0
1642415550000|2022-01-17 10:32:30|4174.65|4174.65|4175.03|4175.03|4175.03|4175.03|4174.54|4174.54|0
1642415560000|2022-01-17 10:32:40|4173.48|4173.48|4172.56|4172.56|4173.48|4173.48|4172.56|4172.56|0
1642415570000|2022-01-17 10:32:50|4172.25|4172.25|4172.25|4172.25|4172.25|4172.25|4171.32|4171.32|0
1642415580000|2022-01-17 10:33:00|4172.88|4172.88|4173.44|4173.44|4173.44|4173.44|4172.57|4172.57|0
1642415590000|2022-01-17 10:33:10|4172.51|4172.51|4172.51|4172.51|4172.82|4172.82|4172.51|4172.51|0
1642415600000|2022-01-17 10:33:20|4172.58|4172.58|4173.07|4173.07|4173.07|4173.07|4172.58|4172.58|0
1642415610000|2022-01-17 10:33:30|4173.69|4173.69|4174.16|4174.16|4174.16|4174.16|4173.69|4173.69|0
1642415620000|2022-01-17 10:33:40|4173.84|4173.84|4174.78|4174.78|4174.78|4174.78|4173.84|4173.84|0
1642415630000|2022-01-17 10:33:50|4174.96|4174.96|4174.65|4174.65|4174.96|4174.96|4174.65|4174.65|0
1642415640000|2022-01-17 10:34:00|4174.42|4174.42|4174.42|4174.42|4174.42|4174.42|4174.42|4174.42|0
1642415650000|2022-01-17 10:34:10|4174.32|4174.32|4174.32|4174.32|4174.32|4174.32|4174.32|4174.32|0
1642415660000|2022-01-17 10:34:20|4174.23|4174.23|4173.61|4173.61|4174.23|4174.23|4173.61|4173.61|0
1642415670000|2022-01-17 10:34:30|4173.65|4173.65|4173.96|4173.96|4173.96|4173.96|4173.65|4173.65|0
1642415680000|2022-01-17 10:34:40|4174.11|4174.11|4173.81|4173.81|4174.11|4174.11|4173.81|4173.81|0
1642415690000|2022-01-17 10:34:50|4173.65|4173.65|4173.34|4173.34|4173.65|4173.65|4173.34|4173.34|0
1642415700000|2022-01-17 10:35:00|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|0
1642415710000|2022-01-17 10:35:10|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|0
1642415720000|2022-01-17 10:35:20|4173.65|4173.65|4174.02|4174.02|4174.02|4174.02|4173.65|4173.65|0
1642415730000|2022-01-17 10:35:30|4173.71|4173.71|4174.02|4174.02|4174.02|4174.02|4173.71|4173.71|0
1642415740000|2022-01-17 10:35:40|4174.21|4174.21|4175.42|4175.42|4175.42|4175.42|4174.02|4174.02|0
1642415760000|2022-01-17 10:36:00|4175.73|4175.73|4175.11|4175.11|4175.73|4175.73|4175.11|4175.11|0
1642415780000|2022-01-17 10:36:20|4174.17|4174.17|4173.71|4173.71|4174.17|4174.17|4173.71|4173.71|0
1642415790000|2022-01-17 10:36:30|4173.4|4173.4|4171.93|4171.93|4173.4|4173.4|4171.93|4171.93|0
1642415800000|2022-01-17 10:36:40|4172.55|4172.55|4172.64|4172.64|4172.64|4172.64|4172.55|4172.55|0
1642415810000|2022-01-17 10:36:50|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|0
1642415820000|2022-01-17 10:37:00|4172.78|4172.78|4173.72|4173.72|4173.72|4173.72|4172.78|4172.78|0
1642415830000|2022-01-17 10:37:10|4173.09|4173.09|4172.91|4172.91|4173.09|4173.09|4172.91|4172.91|0
1642415840000|2022-01-17 10:37:20|4172.82|4172.82|4173.28|4173.28|4173.28|4173.28|4172.82|4172.82|0
1642415850000|2022-01-17 10:37:30|4173.19|4173.19|4173.02|4173.02|4173.19|4173.19|4173.02|4173.02|0
1642415860000|2022-01-17 10:37:40|4172.71|4172.71|4172.7|4172.7|4172.79|4172.79|4172.7|4172.7|0
1642415870000|2022-01-17 10:37:50|4173.01|4173.01|4173.01|4173.01|4173.01|4173.01|4173.01|4173.01|0
1642415880000|2022-01-17 10:38:00|4173.63|4173.63|4174.25|4174.25|4174.88|4174.88|4173.63|4173.63|0
1642415900000|2022-01-17 10:38:20|4174.56|4174.56|4175.19|4175.19|4175.19|4175.19|4174.56|4174.56|0
1642415910000|2022-01-17 10:38:30|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|0
1642415920000|2022-01-17 10:38:40|4175.18|4175.18|4175.49|4175.49|4175.49|4175.49|4175.18|4175.18|0
1642415930000|2022-01-17 10:38:50|4175.18|4175.18|4175.22|4175.22|4175.22|4175.22|4175.18|4175.18|0
1642415940000|2022-01-17 10:39:00|4174.91|4174.91|4174.95|4174.95|4174.95|4174.95|4174.91|4174.91|0
1642415950000|2022-01-17 10:39:10|4175.13|4175.13|4177.19|4177.19|4177.19|4177.19|4175.04|4175.04|0
1642415960000|2022-01-17 10:39:20|4177.5|4177.5|4177.5|4177.5|4177.5|4177.5|4177.5|4177.5|0
1642415970000|2022-01-17 10:39:30|4178.43|4178.43|4177.21|4177.21|4178.48|4178.48|4177.19|4177.19|0
1642415980000|2022-01-17 10:39:40|4176.59|4176.59|4177.83|4177.83|4177.83|4177.83|4176.59|4176.59|0
1642415990000|2022-01-17 10:39:50|4178.45|4178.45|4178.45|4178.45|4178.45|4178.45|4178.45|4178.45|0
1642416000000|2022-01-17 10:40:00|4178.61|4178.61|4177.65|4177.65|4178.61|4178.61|4177.65|4177.65|0
1642416010000|2022-01-17 10:40:10|4177.75|4177.75|4177.65|4177.65|4177.75|4177.75|4177.65|4177.65|0
1642416020000|2022-01-17 10:40:20|4177.03|4177.03|4177.97|4177.97|4177.97|4177.97|4176.72|4176.72|0
1642416030000|2022-01-17 10:40:30|4178.12|4178.12|4178.28|4178.28|4178.9|4178.9|4178.12|4178.12|0
1642416040000|2022-01-17 10:40:40|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|0
1642416050000|2022-01-17 10:40:50|4179.05|4179.05|4179.05|4179.05|4179.05|4179.05|4179.05|4179.05|0
1642416060000|2022-01-17 10:41:00|4179|4179|4179|4179|4179|4179|4179|4179|0
1642416070000|2022-01-17 10:41:10|4178.69|4178.69|4180.07|4180.07|4180.07|4180.07|4178.69|4178.69|0
1642416080000|2022-01-17 10:41:20|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|0
1642416090000|2022-01-17 10:41:30|4181.31|4181.31|4180.38|4180.38|4181.31|4181.31|4180.38|4180.38|0
1642416100000|2022-01-17 10:41:40|4180.07|4180.07|4180.27|4180.27|4180.42|4180.42|4180.07|4180.07|0
1642416110000|2022-01-17 10:41:50|4180.58|4180.58|4181.82|4181.82|4181.82|4181.82|4180.58|4180.58|0
1642416120000|2022-01-17 10:42:00|4180.89|4180.89|4180.87|4180.87|4181.8|4181.8|4180.58|4180.58|0
1642416130000|2022-01-17 10:42:10|4180.56|4180.56|4180.56|4180.56|4180.68|4180.68|4180.56|4180.56|0
1642416140000|2022-01-17 10:42:20|4180.87|4180.87|4181.18|4181.18|4181.8|4181.8|4180.87|4180.87|0
1642416150000|2022-01-17 10:42:30|4181.36|4181.36|4181.61|4181.61|4181.61|4181.61|4180.99|4180.99|0
1642416160000|2022-01-17 10:42:40|4181.79|4181.79|4181.32|4181.32|4181.79|4181.79|4181.32|4181.32|0
1642416170000|2022-01-17 10:42:50|4180.7|4180.7|4178.26|4178.26|4180.7|4180.7|4178.26|4178.26|0
1642416180000|2022-01-17 10:43:00|4177.02|4177.02|4177.87|4177.87|4178.49|4178.49|4177.02|4177.02|0
1642416190000|2022-01-17 10:43:10|4178.49|4178.49|4178.36|4178.36|4178.49|4178.49|4178.21|4178.21|0
1642416200000|2022-01-17 10:43:20|4178.05|4178.05|4177.43|4177.43|4178.05|4178.05|4177.43|4177.43|0
1642416210000|2022-01-17 10:43:30|4177.28|4177.28|4177.28|4177.28|4177.28|4177.28|4176.66|4176.66|0
1642416240000|2022-01-17 10:44:00|4177.9|4177.9|4176.39|4176.39|4178.22|4178.22|4176.36|4176.36|0
1642416250000|2022-01-17 10:44:10|4175.15|4175.15|4174.96|4174.96|4175.15|4175.15|4174.96|4174.96|0
1642416260000|2022-01-17 10:44:20|4174.65|4174.65|4176.82|4176.82|4176.82|4176.82|4174.65|4174.65|0
1642416280000|2022-01-17 10:44:40|4176.51|4176.51|4176.51|4176.51|4176.51|4176.51|4176.51|4176.51|0
1642416290000|2022-01-17 10:44:50|4176.82|4176.82|4176.82|4176.82|4177.13|4177.13|4176.82|4176.82|0
1642416300000|2022-01-17 10:45:00|4176.73|4176.73|4176.22|4176.22|4176.89|4176.89|4175.64|4175.64|0
1642416310000|2022-01-17 10:45:10|4175.59|4175.59|4175.91|4175.91|4175.91|4175.91|4174.51|4174.51|0
1642416320000|2022-01-17 10:45:20|4176.06|4176.06|4175.81|4175.81|4176.06|4176.06|4175.81|4175.81|0
1642416330000|2022-01-17 10:45:30|4176.75|4176.75|4176.65|4176.65|4176.75|4176.75|4176.65|4176.65|0
1642416340000|2022-01-17 10:45:40|4176.56|4176.56|4176.87|4176.87|4177.18|4177.18|4176.56|4176.56|0
1642416360000|2022-01-17 10:46:00|4177.18|4177.18|4176.51|4176.51|4177.18|4177.18|4176.47|4176.47|0
1642416370000|2022-01-17 10:46:10|4176.2|4176.2|4176.51|4176.51|4176.51|4176.51|4175.89|4175.89|0
1642416380000|2022-01-17 10:46:20|4176.82|4176.82|4176.87|4176.87|4176.87|4176.87|4176.49|4176.49|0
1642416390000|2022-01-17 10:46:30|4177.18|4177.18|4177.58|4177.58|4177.68|4177.68|4177.18|4177.18|0
1642416400000|2022-01-17 10:46:40|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|0
1642416410000|2022-01-17 10:46:50|4177.58|4177.58|4178.21|4178.21|4178.21|4178.21|4177.58|4177.58|0
1642416420000|2022-01-17 10:47:00|4177.27|4177.27|4176.65|4176.65|4177.58|4177.58|4176.03|4176.03|0
1642416430000|2022-01-17 10:47:10|4176.19|4176.19|4175.57|4175.57|4176.5|4176.5|4175.57|4175.57|0
1642416440000|2022-01-17 10:47:20|4175.73|4175.73|4173.89|4173.89|4175.73|4175.73|4173.89|4173.89|0
1642416450000|2022-01-17 10:47:30|4172.95|4172.95|4173.27|4173.27|4173.27|4173.27|4172.64|4172.64|0
1642416460000|2022-01-17 10:47:40|4172.95|4172.95|4172.49|4172.49|4172.95|4172.95|4172.49|4172.49|0
1642416470000|2022-01-17 10:47:50|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|0
1642416480000|2022-01-17 10:48:00|4172.33|4172.33|4172.18|4172.18|4172.33|4172.33|4172.18|4172.18|0
1642416490000|2022-01-17 10:48:10|4171.87|4171.87|4172.49|4172.49|4172.49|4172.49|4171.56|4171.56|0
1642416500000|2022-01-17 10:48:20|4172.18|4172.18|4172.03|4172.03|4172.18|4172.18|4172.03|4172.03|0
1642416510000|2022-01-17 10:48:30|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|0
1642416520000|2022-01-17 10:48:40|4172.12|4172.12|4172.3|4172.3|4172.3|4172.3|4172.12|4172.12|0
1642416530000|2022-01-17 10:48:50|4172.48|4172.48|4174.09|4174.09|4174.09|4174.09|4172.48|4172.48|0
1642416540000|2022-01-17 10:49:00|4174.71|4174.71|4174.09|4174.09|4175.02|4175.02|4174.09|4174.09|0
1642416550000|2022-01-17 10:49:10|4172.85|4172.85|4172.85|4172.85|4172.85|4172.85|4172.85|4172.85|0
1642416560000|2022-01-17 10:49:20|4172.69|4172.69|4172.07|4172.07|4172.69|4172.69|4172.07|4172.07|0
1642416580000|2022-01-17 10:49:40|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|0
1642416600000|2022-01-17 10:50:00|4171.76|4171.76|4171.76|4171.76|4171.76|4171.76|4171.76|4171.76|0
1642416610000|2022-01-17 10:50:10|4171.7|4171.7|4172.01|4172.01|4172.32|4172.32|4171.7|4171.7|0
1642416620000|2022-01-17 10:50:20|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|0
1642416640000|2022-01-17 10:50:40|4172.3|4172.3|4172.61|4172.61|4172.92|4172.92|4172.3|4172.3|0
1642416650000|2022-01-17 10:50:50|4172.92|4172.92|4173.23|4173.23|4173.23|4173.23|4172.92|4172.92|0
1642416660000|2022-01-17 10:51:00|4173.17|4173.17|4172.24|4172.24|4173.17|4173.17|4172.24|4172.24|0
1642416670000|2022-01-17 10:51:10|4171.93|4171.93|4171.62|4171.62|4171.93|4171.93|4171.62|4171.62|0
1642416680000|2022-01-17 10:51:20|4171.31|4171.31|4172.19|4172.19|4172.24|4172.24|4171.31|4171.31|0
1642416690000|2022-01-17 10:51:30|4172.5|4172.5|4171.88|4171.88|4172.5|4172.5|4171.88|4171.88|0
1642416700000|2022-01-17 10:51:40|4171.73|4171.73|4170.48|4170.48|4171.73|4171.73|4170.17|4170.17|0
1642416710000|2022-01-17 10:51:50|4170.79|4170.79|4170.17|4170.17|4170.79|4170.79|4169.86|4169.86|0
1642416720000|2022-01-17 10:52:00|4170.79|4170.79|4169.86|4169.86|4170.79|4170.79|4169.86|4169.86|0
1642416730000|2022-01-17 10:52:10|4169.24|4169.24|4168.93|4168.93|4169.24|4169.24|4168.93|4168.93|0
1642416740000|2022-01-17 10:52:20|4168.62|4168.62|4168.93|4168.93|4169.24|4169.24|4168.62|4168.62|0
1642416750000|2022-01-17 10:52:30|4169.24|4169.24|4169.55|4169.55|4169.86|4169.86|4168.93|4168.93|0
1642416760000|2022-01-17 10:52:40|4169.49|4169.49|4169.8|4169.8|4170.74|4170.74|4169.49|4169.49|0
1642416770000|2022-01-17 10:52:50|4169.18|4169.18|4168.25|4168.25|4169.18|4169.18|4168.25|4168.25|0
1642416780000|2022-01-17 10:53:00|4167.63|4167.63|4168.56|4168.56|4168.56|4168.56|4167.63|4167.63|0
1642416790000|2022-01-17 10:53:10|4168.87|4168.87|4168.68|4168.68|4168.87|4168.87|4168.59|4168.59|0
1642416800000|2022-01-17 10:53:20|4168.59|4168.59|4168.37|4168.37|4169|4169|4168.37|4168.37|0
1642416810000|2022-01-17 10:53:30|4168.06|4168.06|4168.06|4168.06|4168.06|4168.06|4168.06|4168.06|0
1642416820000|2022-01-17 10:53:40|4168.68|4168.68|4168.68|4168.68|4168.68|4168.68|4168.37|4168.37|0
1642416830000|2022-01-17 10:53:50|4169.31|4169.31|4167.91|4167.91|4169.31|4169.31|4167.75|4167.75|0
1642416840000|2022-01-17 10:54:00|4167.45|4167.45|4167.76|4167.76|4167.76|4167.76|4167.45|4167.45|0
1642416850000|2022-01-17 10:54:10|4168.07|4168.07|4167.23|4167.23|4168.47|4168.47|4167.23|4167.23|0
1642416860000|2022-01-17 10:54:20|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|0
1642416880000|2022-01-17 10:54:40|4168.16|4168.16|4168.16|4168.16|4168.78|4168.78|4168.16|4168.16|0
1642416890000|2022-01-17 10:54:50|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|0
1642416900000|2022-01-17 10:55:00|4168.63|4168.63|4167.7|4167.7|4168.63|4168.63|4167.7|4167.7|0
1642416910000|2022-01-17 10:55:10|4167.54|4167.54|4167.23|4167.23|4167.54|4167.54|4167.23|4167.23|0
1642416920000|2022-01-17 10:55:20|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|0
1642416930000|2022-01-17 10:55:30|4167.95|4167.95|4168.26|4168.26|4168.26|4168.26|4167.95|4167.95|0
1642416940000|2022-01-17 10:55:40|4168.72|4168.72|4169.09|4169.09|4169.09|4169.09|4168.72|4168.72|0
1642416950000|2022-01-17 10:55:50|4168.78|4168.78|4169.13|4169.13|4169.13|4169.13|4168.78|4168.78|0
1642416960000|2022-01-17 10:56:00|4168.51|4168.51|4167.89|4167.89|4168.51|4168.51|4167.89|4167.89|0
1642416970000|2022-01-17 10:56:10|4168.51|4168.51|4167.71|4167.71|4168.51|4168.51|4167.58|4167.58|0
1642416980000|2022-01-17 10:56:20|4167.65|4167.65|4167.68|4167.68|4167.68|4167.68|4167.65|4167.65|0
1642416990000|2022-01-17 10:56:30|4167.7|4167.7|4167.61|4167.61|4167.7|4167.7|4167.61|4167.61|0
1642417000000|2022-01-17 10:56:40|4166.84|4166.84|4166.97|4166.97|4166.97|4166.97|4166.84|4166.84|0
1642417010000|2022-01-17 10:56:50|4167.6|4167.6|4167.29|4167.29|4167.6|4167.6|4167.29|4167.29|0
1642417020000|2022-01-17 10:57:00|4167.6|4167.6|4167.17|4167.17|4167.6|4167.6|4167.17|4167.17|0
1642417030000|2022-01-17 10:57:10|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|0
1642417040000|2022-01-17 10:57:20|4166.7|4166.7|4166.7|4166.7|4166.7|4166.7|4166.7|4166.7|0
1642417050000|2022-01-17 10:57:30|4167.01|4167.01|4166.8|4166.8|4167.01|4167.01|4166.7|4166.7|0
1642417070000|2022-01-17 10:57:50|4166.77|4166.77|4166.77|4166.77|4166.77|4166.77|4166.77|4166.77|0
1642417080000|2022-01-17 10:58:00|4166.46|4166.46|4166.31|4166.31|4166.46|4166.46|4166.31|4166.31|0
1642417090000|2022-01-17 10:58:10|4166.62|4166.62|4167.02|4167.02|4167.02|4167.02|4166.31|4166.31|0
1642417100000|2022-01-17 10:58:20|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|0
1642417110000|2022-01-17 10:58:30|4166.67|4166.67|4167.17|4167.17|4167.29|4167.29|4166.67|4166.67|0
1642417130000|2022-01-17 10:58:50|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|0
1642417140000|2022-01-17 10:59:00|4166.7|4166.7|4165.61|4165.61|4166.7|4166.7|4165.61|4165.61|0
1642417150000|2022-01-17 10:59:10|4165.77|4165.77|4166.39|4166.39|4166.39|4166.39|4165.77|4165.77|0
1642417160000|2022-01-17 10:59:20|4166.08|4166.08|4166.08|4166.08|4166.08|4166.08|4166.08|4166.08|0
1642417170000|2022-01-17 10:59:30|4165.9|4165.9|4165.99|4165.99|4165.99|4165.99|4165.9|4165.9|0
1642417180000|2022-01-17 10:59:40|4166.09|4166.09|4166.24|4166.24|4166.24|4166.24|4166.09|4166.09|0
1642417190000|2022-01-17 10:59:50|4166.43|4166.43|4166.74|4166.74|4166.74|4166.74|4166.43|4166.43|0
1642417200000|2022-01-17 11:00:00|4166.43|4166.43|4166.64|4166.64|4166.64|4166.64|4166.33|4166.33|0
1642417210000|2022-01-17 11:00:10|4167.26|4167.26|4166.33|4166.33|4167.26|4167.26|4166.33|4166.33|0
1642417220000|2022-01-17 11:00:20|4167.26|4167.26|4166.95|4166.95|4167.26|4167.26|4166.95|4166.95|0
1642417240000|2022-01-17 11:00:40|4167.26|4167.26|4167.58|4167.58|4167.58|4167.58|4167.26|4167.26|0
1642417250000|2022-01-17 11:00:50|4167.89|4167.89|4167.6|4167.6|4167.89|4167.89|4167.42|4167.42|0
1642417260000|2022-01-17 11:01:00|4167.72|4167.72|4166.88|4166.88|4167.72|4167.72|4166.88|4166.88|0
1642417270000|2022-01-17 11:01:10|4166.57|4166.57|4166.57|4166.57|4166.57|4166.57|4166.57|4166.57|0
1642417280000|2022-01-17 11:01:20|4167.19|4167.19|4168.44|4168.44|4168.44|4168.44|4167.19|4167.19|0
1642417290000|2022-01-17 11:01:30|4167.19|4167.19|4167.5|4167.5|4167.5|4167.5|4166.88|4166.88|0
1642417300000|2022-01-17 11:01:40|4167.19|4167.19|4167.19|4167.19|4167.19|4167.19|4167.19|4167.19|0
1642417320000|2022-01-17 11:02:00|4167.5|4167.5|4167.5|4167.5|4167.5|4167.5|4167.5|4167.5|0
1642417330000|2022-01-17 11:02:10|4167.39|4167.39|4167.39|4167.39|4167.39|4167.39|4167.39|4167.39|0
1642417340000|2022-01-17 11:02:20|4167.36|4167.36|4166.27|4166.27|4167.36|4167.36|4166.27|4166.27|0
1642417350000|2022-01-17 11:02:30|4165.65|4165.65|4165.34|4165.34|4165.65|4165.65|4165.03|4165.03|0
1642417380000|2022-01-17 11:03:00|4165.25|4165.25|4166.49|4166.49|4166.49|4166.49|4165.09|4165.09|0
1642417390000|2022-01-17 11:03:10|4166.45|4166.45|4166.14|4166.14|4166.45|4166.45|4166.14|4166.14|0
1642417400000|2022-01-17 11:03:20|4166.12|4166.12|4166.12|4166.12|4166.12|4166.12|4166.12|4166.12|0
1642417410000|2022-01-17 11:03:30|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|0
1642417440000|2022-01-17 11:04:00|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|0
1642417450000|2022-01-17 11:04:10|4166.03|4166.03|4167.27|4167.27|4167.27|4167.27|4166.03|4166.03|0
1642417460000|2022-01-17 11:04:20|4168.2|4168.2|4168.08|4168.08|4168.2|4168.2|4168.08|4168.08|0
1642417470000|2022-01-17 11:04:30|4168.7|4168.7|4167.16|4167.16|4168.93|4168.93|4167.16|4167.16|0
1642417480000|2022-01-17 11:04:40|4166.85|4166.85|4166.23|4166.23|4166.85|4166.85|4165.61|4165.61|0
1642417490000|2022-01-17 11:04:50|4165.61|4165.61|4165.39|4165.39|4165.7|4165.7|4165.39|4165.39|0
1642417500000|2022-01-17 11:05:00|4165.7|4165.7|4165.55|4165.55|4166.48|4166.48|4165.55|4165.55|0
1642417510000|2022-01-17 11:05:10|4165.86|4165.86|4165.21|4165.21|4165.86|4165.86|4165.21|4165.21|0
1642417520000|2022-01-17 11:05:20|4165.52|4165.52|4165.52|4165.52|4165.52|4165.52|4165.52|4165.52|0
1642417530000|2022-01-17 11:05:30|4164.59|4164.59|4164.9|4164.9|4164.9|4164.9|4164.59|4164.59|0
1642417550000|2022-01-17 11:05:50|4164.28|4164.28|4165.21|4165.21|4165.21|4165.21|4164.28|4164.28|0
1642417560000|2022-01-17 11:06:00|4164.9|4164.9|4164.28|4164.28|4164.9|4164.9|4164.28|4164.28|0
1642417580000|2022-01-17 11:06:20|4164.38|4164.38|4163.76|4163.76|4164.38|4164.38|4163.76|4163.76|0
1642417600000|2022-01-17 11:06:40|4163.82|4163.82|4164.13|4164.13|4164.75|4164.75|4163.82|4163.82|0
1642417610000|2022-01-17 11:06:50|4163.67|4163.67|4162.67|4162.67|4163.67|4163.67|4162.67|4162.67|0
1642417620000|2022-01-17 11:07:00|4162.36|4162.36|4162.36|4162.36|4162.36|4162.36|4162.36|4162.36|0
1642417630000|2022-01-17 11:07:10|4162.67|4162.67|4163.3|4163.3|4163.61|4163.61|4162.67|4162.67|0
1642417640000|2022-01-17 11:07:20|4162.98|4162.98|4163.14|4163.14|4163.14|4163.14|4162.83|4162.83|0
1642417650000|2022-01-17 11:07:30|4163.91|4163.91|4165.78|4165.78|4166.09|4166.09|4163.91|4163.91|0
1642417660000|2022-01-17 11:07:40|4164.53|4164.53|4164.56|4164.56|4164.56|4164.56|4164.53|4164.53|0
1642417680000|2022-01-17 11:08:00|4164.4|4164.4|4164.4|4164.4|4164.4|4164.4|4164.4|4164.4|0
1642417690000|2022-01-17 11:08:10|4163.16|4163.16|4163.25|4163.25|4163.25|4163.25|4163.16|4163.16|0
1642417700000|2022-01-17 11:08:20|4162.94|4162.94|4163.87|4163.87|4164.49|4164.49|4162.94|4162.94|0
1642417710000|2022-01-17 11:08:30|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|0
1642417720000|2022-01-17 11:08:40|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|0
1642417730000|2022-01-17 11:08:50|4165.12|4165.12|4165.74|4165.74|4165.74|4165.74|4165.12|4165.12|0
1642417740000|2022-01-17 11:09:00|4166.05|4166.05|4166.09|4166.09|4166.09|4166.09|4166.05|4166.05|0
1642417760000|2022-01-17 11:09:20|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|0
1642417770000|2022-01-17 11:09:30|4166.09|4166.09|4165.96|4165.96|4166.09|4166.09|4165.78|4165.78|0
1642417780000|2022-01-17 11:09:40|4165.8|4165.8|4165.5|4165.5|4165.8|4165.8|4165.5|4165.5|0
1642417790000|2022-01-17 11:09:50|4164.87|4164.87|4164.87|4164.87|4164.87|4164.87|4164.87|4164.87|0
1642417800000|2022-01-17 11:10:00|4164.56|4164.56|4164.25|4164.25|4164.56|4164.56|4164.25|4164.25|0
1642417810000|2022-01-17 11:10:10|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|0
1642417820000|2022-01-17 11:10:20|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|0
1642417830000|2022-01-17 11:10:30|4164.25|4164.25|4163.94|4163.94|4164.25|4164.25|4163.94|4163.94|0
1642417840000|2022-01-17 11:10:40|4164.56|4164.56|4164.9|4164.9|4164.9|4164.9|4164.56|4164.56|0
1642417860000|2022-01-17 11:11:00|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|0
1642417880000|2022-01-17 11:11:20|4164.58|4164.58|4164.9|4164.9|4164.9|4164.9|4164.58|4164.58|0
1642417890000|2022-01-17 11:11:30|4165.21|4165.21|4165.21|4165.21|4165.21|4165.21|4165.21|4165.21|0
1642417900000|2022-01-17 11:11:40|4165.05|4165.05|4164.29|4164.29|4165.05|4165.05|4164.24|4164.24|0
1642417910000|2022-01-17 11:11:50|4164.44|4164.44|4164.13|4164.13|4164.44|4164.44|4164.13|4164.13|0
1642417920000|2022-01-17 11:12:00|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|0
1642417930000|2022-01-17 11:12:10|4165.06|4165.06|4164.75|4164.75|4165.06|4165.06|4164.75|4164.75|0
1642417940000|2022-01-17 11:12:20|4164.63|4164.63|4164.57|4164.57|4164.63|4164.63|4164.57|4164.57|0
1642417950000|2022-01-17 11:12:30|4164.26|4164.26|4164.26|4164.26|4164.26|4164.26|4164.26|4164.26|0
1642417960000|2022-01-17 11:12:40|4164.88|4164.88|4164.29|4164.29|4165.2|4165.2|4164.29|4164.29|0
1642417970000|2022-01-17 11:12:50|4164.14|4164.14|4163.21|4163.21|4164.14|4164.14|4163.21|4163.21|0
1642417980000|2022-01-17 11:13:00|4163.05|4163.05|4163.52|4163.52|4163.83|4163.83|4163.05|4163.05|0
1642417990000|2022-01-17 11:13:10|4163.21|4163.21|4163.21|4163.21|4163.21|4163.21|4163.21|4163.21|0
1642418000000|2022-01-17 11:13:20|4163.52|4163.52|4163.46|4163.46|4163.52|4163.52|4163.46|4163.46|0
1642418010000|2022-01-17 11:13:30|4163.15|4163.15|4162.23|4162.23|4163.15|4163.15|4162.23|4162.23|0
1642418030000|2022-01-17 11:13:50|4162.04|4162.04|4162.04|4162.04|4162.04|4162.04|4162.04|4162.04|0
1642418040000|2022-01-17 11:14:00|4161.95|4161.95|4161.02|4161.02|4161.95|4161.95|4161.02|4161.02|0
1642418050000|2022-01-17 11:14:10|4160.99|4160.99|4160.92|4160.92|4161.02|4161.02|4160.92|4160.92|0
1642418060000|2022-01-17 11:14:20|4161.01|4161.01|4161.33|4161.33|4161.33|4161.33|4161.01|4161.01|0
1642418070000|2022-01-17 11:14:30|4161.02|4161.02|4161.8|4161.8|4161.8|4161.8|4161.02|4161.02|0
1642418080000|2022-01-17 11:14:40|4162.1|4162.1|4161.39|4161.39|4162.1|4162.1|4161.39|4161.39|0
1642418090000|2022-01-17 11:14:50|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|0
1642418100000|2022-01-17 11:15:00|4162.32|4162.32|4161.86|4161.86|4162.48|4162.48|4161.86|4161.86|0
1642418110000|2022-01-17 11:15:10|4161.7|4161.7|4160.87|4160.87|4161.7|4161.7|4160.87|4160.87|0
1642418120000|2022-01-17 11:15:20|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|0
1642418130000|2022-01-17 11:15:30|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|0
1642418140000|2022-01-17 11:15:40|4160.08|4160.08|4160.74|4160.74|4160.74|4160.74|4160.08|4160.08|0
1642418150000|2022-01-17 11:15:50|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|0
1642418160000|2022-01-17 11:16:00|4160.16|4160.16|4160.16|4160.16|4160.16|4160.16|4160.16|4160.16|0
1642418170000|2022-01-17 11:16:10|4160.47|4160.47|4160.1|4160.1|4160.87|4160.87|4160.1|4160.1|0
1642418190000|2022-01-17 11:16:30|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|0
1642418200000|2022-01-17 11:16:40|4159.48|4159.48|4158.38|4158.38|4159.48|4159.48|4157.91|4157.91|0
1642418210000|2022-01-17 11:16:50|4158.07|4158.07|4157.85|4157.85|4158.16|4158.16|4157.23|4157.23|0
1642418220000|2022-01-17 11:17:00|4157.54|4157.54|4157.07|4157.07|4157.54|4157.54|4157.07|4157.07|0
1642418230000|2022-01-17 11:17:10|4155.83|4155.83|4157.07|4157.07|4157.07|4157.07|4155.83|4155.83|0
1642418240000|2022-01-17 11:17:20|4157.01|4157.01|4157.13|4157.13|4157.13|4157.13|4156.7|4156.7|0
1642418250000|2022-01-17 11:17:30|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|0
1642418260000|2022-01-17 11:17:40|4157.44|4157.44|4158.14|4158.14|4158.14|4158.14|4157.44|4157.44|0
1642418270000|2022-01-17 11:17:50|4157.67|4157.67|4157.05|4157.05|4157.67|4157.67|4157.05|4157.05|0
1642418280000|2022-01-17 11:18:00|4157.21|4157.21|4157.51|4157.51|4157.67|4157.67|4157.21|4157.21|0
1642418290000|2022-01-17 11:18:10|4157.61|4157.61|4157.3|4157.3|4157.77|4157.77|4157.3|4157.3|0
1642418300000|2022-01-17 11:18:20|4157.24|4157.24|4156.06|4156.06|4157.3|4157.3|4156.06|4156.06|0
1642418320000|2022-01-17 11:18:40|4155.13|4155.13|4155.13|4155.13|4155.13|4155.13|4155.13|4155.13|0
1642418330000|2022-01-17 11:18:50|4154.82|4154.82|4155.6|4155.6|4155.75|4155.75|4154.82|4154.82|0
1642418350000|2022-01-17 11:19:10|4155.75|4155.75|4156.55|4156.55|4156.55|4156.55|4155.75|4155.75|0
1642418360000|2022-01-17 11:19:20|4156.86|4156.86|4156.86|4156.86|4156.86|4156.86|4156.86|4156.86|0
1642418380000|2022-01-17 11:19:40|4157.3|4157.3|4157.05|4157.05|4157.67|4157.67|4157.05|4157.05|0
1642418390000|2022-01-17 11:19:50|4156.99|4156.99|4157.18|4157.18|4157.18|4157.18|4156.87|4156.87|0
1642418400000|2022-01-17 11:20:00|4156.88|4156.88|4156.88|4156.88|4156.88|4156.88|4156.88|4156.88|0
1642418410000|2022-01-17 11:20:10|4156.56|4156.56|4156.43|4156.43|4157.05|4157.05|4156.43|4156.43|0
1642418420000|2022-01-17 11:20:20|4156.12|4156.12|4155.96|4155.96|4156.58|4156.58|4155.96|4155.96|0
1642418430000|2022-01-17 11:20:30|4155.78|4155.78|4155.78|4155.78|4155.78|4155.78|4155.46|4155.46|0
1642418440000|2022-01-17 11:20:40|4155.15|4155.15|4155.25|4155.25|4155.25|4155.25|4154.97|4154.97|0
1642418450000|2022-01-17 11:20:50|4155.87|4155.87|4155.87|4155.87|4155.87|4155.87|4155.87|4155.87|0
1642418460000|2022-01-17 11:21:00|4156.49|4156.49|4156.3|4156.3|4156.49|4156.49|4156.3|4156.3|0
1642418470000|2022-01-17 11:21:10|4156.4|4156.4|4156.4|4156.4|4156.4|4156.4|4156.4|4156.4|0
1642418480000|2022-01-17 11:21:20|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|0
1642418490000|2022-01-17 11:21:30|4156.8|4156.8|4156.8|4156.8|4156.8|4156.8|4156.8|4156.8|0
1642418500000|2022-01-17 11:21:40|4156.18|4156.18|4156.18|4156.18|4156.18|4156.18|4156.18|4156.18|0
1642418510000|2022-01-17 11:21:50|4155.56|4155.56|4155.56|4155.56|4155.56|4155.56|4155.56|4155.56|0
1642418520000|2022-01-17 11:22:00|4154.94|4154.94|4154.94|4154.94|4154.94|4154.94|4154.94|4154.94|0
1642418530000|2022-01-17 11:22:10|4154.62|4154.62|4154.62|4154.62|4154.62|4154.62|4154.31|4154.31|0
1642418540000|2022-01-17 11:22:20|4154.31|4154.31|4153.69|4153.69|4154.31|4154.31|4153.69|4153.69|0
1642418560000|2022-01-17 11:22:40|4154|4154|4154|4154|4154|4154|4153.69|4153.69|0
1642418580000|2022-01-17 11:23:00|4154.04|4154.04|4154.67|4154.67|4154.67|4154.67|4154.04|4154.04|0
1642418600000|2022-01-17 11:23:20|4154.2|4154.2|4155.13|4155.13|4156.07|4156.07|4154.2|4154.2|0
1642418610000|2022-01-17 11:23:30|4155.23|4155.23|4155.47|4155.47|4155.85|4155.85|4155.23|4155.23|0
1642418620000|2022-01-17 11:23:40|4155.78|4155.78|4154.02|4154.02|4155.78|4155.78|4154.02|4154.02|0
1642418630000|2022-01-17 11:23:50|4153.71|4153.71|4153.51|4153.51|4153.71|4153.71|4153.51|4153.51|0
1642418640000|2022-01-17 11:24:00|4153.33|4153.33|4153.64|4153.64|4153.64|4153.64|4153.33|4153.33|0
1642418650000|2022-01-17 11:24:10|4153.33|4153.33|4153.02|4153.02|4153.49|4153.49|4152.71|4152.71|0
1642418660000|2022-01-17 11:24:20|4153.33|4153.33|4154.88|4154.88|4154.88|4154.88|4153.33|4153.33|0
1642418670000|2022-01-17 11:24:30|4154.26|4154.26|4155.25|4155.25|4155.25|4155.25|4154.26|4154.26|0
1642418680000|2022-01-17 11:24:40|4155.88|4155.88|4155.85|4155.85|4155.88|4155.88|4155.83|4155.83|0
1642418700000|2022-01-17 11:25:00|4156.78|4156.78|4156.63|4156.63|4156.78|4156.78|4156.32|4156.32|0
1642418710000|2022-01-17 11:25:10|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|0
1642418730000|2022-01-17 11:25:30|4156.63|4156.63|4156.63|4156.63|4156.63|4156.63|4156.63|4156.63|0
1642418740000|2022-01-17 11:25:40|4155.39|4155.39|4155.39|4155.39|4155.39|4155.39|4155.08|4155.08|0
1642418750000|2022-01-17 11:25:50|4156.01|4156.01|4156.01|4156.01|4156.01|4156.01|4156.01|4156.01|0
1642418760000|2022-01-17 11:26:00|4156.32|4156.32|4155.39|4155.39|4156.32|4156.32|4155.39|4155.39|0
1642418770000|2022-01-17 11:26:10|4154.77|4154.77|4154.3|4154.3|4154.77|4154.77|4154.3|4154.3|0
1642418780000|2022-01-17 11:26:20|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|0
1642418790000|2022-01-17 11:26:30|4153.37|4153.37|4152.44|4152.44|4153.37|4153.37|4152.44|4152.44|0
1642418810000|2022-01-17 11:26:50|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|0
1642418820000|2022-01-17 11:27:00|4153.66|4153.66|4153.53|4153.53|4153.84|4153.84|4153.53|4153.53|0
1642418830000|2022-01-17 11:27:10|4154.15|4154.15|4154.06|4154.06|4154.15|4154.15|4154.06|4154.06|0
1642418840000|2022-01-17 11:27:20|4153.91|4153.91|4154.53|4154.53|4154.53|4154.53|4153.91|4153.91|0
1642418860000|2022-01-17 11:27:40|4153.91|4153.91|4153.91|4153.91|4153.91|4153.91|4153.91|4153.91|0
1642418880000|2022-01-17 11:28:00|4153.88|4153.88|4153.88|4153.88|4153.88|4153.88|4153.88|4153.88|0
1642418890000|2022-01-17 11:28:10|4154.19|4154.19|4153.88|4153.88|4154.19|4154.19|4153.57|4153.57|0
1642418900000|2022-01-17 11:28:20|4153.57|4153.57|4153.3|4153.3|4153.57|4153.57|4153.3|4153.3|0
1642418910000|2022-01-17 11:28:30|4153.45|4153.45|4153.45|4153.45|4153.45|4153.45|4153.45|4153.45|0
1642418920000|2022-01-17 11:28:40|4153.76|4153.76|4153.41|4153.41|4153.76|4153.76|4153.41|4153.41|0
1642418930000|2022-01-17 11:28:50|4153.1|4153.1|4151.86|4151.86|4153.1|4153.1|4151.86|4151.86|0
1642418940000|2022-01-17 11:29:00|4150.92|4150.92|4150.96|4150.96|4151.8|4151.8|4150.85|4150.85|0
1642418950000|2022-01-17 11:29:10|4151.9|4151.9|4151.22|4151.22|4151.9|4151.9|4151.16|4151.16|0
1642418960000|2022-01-17 11:29:20|4150.59|4150.59|4150.91|4150.91|4151.22|4151.22|4150.59|4150.59|0
1642418970000|2022-01-17 11:29:30|4150.59|4150.59|4150.28|4150.28|4150.59|4150.59|4150.28|4150.28|0
1642418980000|2022-01-17 11:29:40|4150.91|4150.91|4150.91|4150.91|4150.91|4150.91|4150.91|4150.91|0
1642419010000|2022-01-17 11:30:10|4151.53|4151.53|4150.59|4150.59|4151.53|4151.53|4150.59|4150.59|0
1642419020000|2022-01-17 11:30:20|4150.54|4150.54|4151.41|4151.41|4151.41|4151.41|4150.54|4150.54|0
1642419040000|2022-01-17 11:30:40|4151.25|4151.25|4151.72|4151.72|4151.88|4151.88|4151.25|4151.25|0
1642419060000|2022-01-17 11:31:00|4151.6|4151.6|4151.39|4151.39|4151.6|4151.6|4151.39|4151.39|0
1642419070000|2022-01-17 11:31:10|4151.24|4151.24|4150.73|4150.73|4151.24|4151.24|4150.62|4150.62|0
1642419080000|2022-01-17 11:31:20|4150.42|4150.42|4149.8|4149.8|4150.42|4150.42|4149.8|4149.8|0
1642419090000|2022-01-17 11:31:30|4149.18|4149.18|4148.88|4148.88|4149.34|4149.34|4148.88|4148.88|0
1642419120000|2022-01-17 11:32:00|4148.57|4148.57|4148.97|4148.97|4148.97|4148.97|4148.57|4148.57|0
1642419130000|2022-01-17 11:32:10|4148.66|4148.66|4149.28|4149.28|4149.28|4149.28|4148.66|4148.66|0
1642419140000|2022-01-17 11:32:20|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|0
1642419150000|2022-01-17 11:32:30|4149.09|4149.09|4148.19|4148.19|4149.09|4149.09|4148.19|4148.19|0
1642419160000|2022-01-17 11:32:40|4147.57|4147.57|4147.26|4147.26|4147.57|4147.57|4147.26|4147.26|0
1642419180000|2022-01-17 11:33:00|4147.57|4147.57|4147.41|4147.41|4147.73|4147.73|4147.1|4147.1|0
1642419190000|2022-01-17 11:33:10|4146.79|4146.79|4146.79|4146.79|4146.79|4146.79|4146.79|4146.79|0
1642419210000|2022-01-17 11:33:30|4147.41|4147.41|4146.82|4146.82|4147.75|4147.75|4146.82|4146.82|0
1642419220000|2022-01-17 11:33:40|4146.19|4146.19|4146.19|4146.19|4146.19|4146.19|4146.19|4146.19|0
1642419230000|2022-01-17 11:33:50|4145.57|4145.57|4145.26|4145.26|4145.57|4145.57|4145.26|4145.26|0
1642419240000|2022-01-17 11:34:00|4144.33|4144.33|4145.26|4145.26|4145.26|4145.26|4144.33|4144.33|0
1642419260000|2022-01-17 11:34:20|4145.14|4145.14|4144.77|4144.77|4145.14|4145.14|4144.77|4144.77|0
1642419270000|2022-01-17 11:34:30|4143.84|4143.84|4144.46|4144.46|4144.46|4144.46|4143.84|4143.84|0
1642419280000|2022-01-17 11:34:40|4144.77|4144.77|4144.46|4144.46|4144.77|4144.77|4144.46|4144.46|0
1642419290000|2022-01-17 11:34:50|4144.49|4144.49|4143.86|4143.86|4144.49|4144.49|4143.86|4143.86|0
1642419300000|2022-01-17 11:35:00|4142.93|4142.93|4142.16|4142.16|4142.93|4142.93|4142.16|4142.16|0
1642419310000|2022-01-17 11:35:10|4141.85|4141.85|4141.19|4141.19|4141.85|4141.85|4141.19|4141.19|0
1642419330000|2022-01-17 11:35:30|4140.57|4140.57|4140.57|4140.57|4140.57|4140.57|4140.57|4140.57|0
1642419350000|2022-01-17 11:35:50|4141.19|4141.19|4142.43|4142.43|4142.43|4142.43|4141.19|4141.19|0
1642419360000|2022-01-17 11:36:00|4142.12|4142.12|4141.66|4141.66|4142.12|4142.12|4141.66|4141.66|0
1642419370000|2022-01-17 11:36:10|4141.97|4141.97|4141.73|4141.73|4141.97|4141.97|4141.73|4141.73|0
1642419380000|2022-01-17 11:36:20|4141.58|4141.58|4141.54|4141.54|4141.7|4141.7|4141.39|4141.39|0
1642419390000|2022-01-17 11:36:30|4142.78|4142.78|4143.47|4143.47|4143.78|4143.78|4142.69|4142.69|0
1642419400000|2022-01-17 11:36:40|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|0
1642419410000|2022-01-17 11:36:50|4143.45|4143.45|4142.55|4142.55|4143.45|4143.45|4142.4|4142.4|0
1642419420000|2022-01-17 11:37:00|4142.4|4142.4|4142.4|4142.4|4142.55|4142.55|4142.4|4142.4|0
1642419430000|2022-01-17 11:37:10|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|0
1642419440000|2022-01-17 11:37:20|4142.4|4142.4|4142.09|4142.09|4142.4|4142.4|4142.09|4142.09|0
1642419450000|2022-01-17 11:37:30|4142.24|4142.24|4142.99|4142.99|4142.99|4142.99|4142.21|4142.21|0
1642419460000|2022-01-17 11:37:40|4142.68|4142.68|4142.68|4142.68|4142.68|4142.68|4142.68|4142.68|0
1642419470000|2022-01-17 11:37:50|4142.75|4142.75|4142.11|4142.11|4142.75|4142.75|4141.97|4141.97|0
1642419480000|2022-01-17 11:38:00|4141.8|4141.8|4142.57|4142.57|4142.57|4142.57|4141.8|4141.8|0
1642419490000|2022-01-17 11:38:10|4142.88|4142.88|4141.49|4141.49|4143.19|4143.19|4141.49|4141.49|0
1642419500000|2022-01-17 11:38:20|4140.86|4140.86|4140.68|4140.68|4140.86|4140.86|4140.68|4140.68|0
1642419510000|2022-01-17 11:38:30|4140.99|4140.99|4143.22|4143.22|4143.85|4143.85|4140.99|4140.99|0
1642419520000|2022-01-17 11:38:40|4143.54|4143.54|4143.07|4143.07|4143.54|4143.54|4142.91|4142.91|0
1642419530000|2022-01-17 11:38:50|4142.76|4142.76|4142.35|4142.35|4142.78|4142.78|4142.35|4142.35|0
1642419540000|2022-01-17 11:39:00|4142.51|4142.51|4142.66|4142.66|4142.66|4142.66|4142.51|4142.51|0
1642419550000|2022-01-17 11:39:10|4142.84|4142.84|4142.84|4142.84|4142.84|4142.84|4142.53|4142.53|0
1642419560000|2022-01-17 11:39:20|4142.9|4142.9|4143.21|4143.21|4143.21|4143.21|4142.9|4142.9|0
1642419570000|2022-01-17 11:39:30|4143.83|4143.83|4144.14|4144.14|4144.14|4144.14|4143.83|4143.83|0
1642419580000|2022-01-17 11:39:40|4145.39|4145.39|4143.78|4143.78|4145.39|4145.39|4143.47|4143.47|0
1642419590000|2022-01-17 11:39:50|4143.15|4143.15|4142.22|4142.22|4143.15|4143.15|4142.22|4142.22|0
1642419600000|2022-01-17 11:40:00|4141.6|4141.6|4141.91|4141.91|4141.91|4141.91|4141.6|4141.6|0
1642419610000|2022-01-17 11:40:10|4141.29|4141.29|4140.8|4140.8|4141.29|4141.29|4140.8|4140.8|0
1642419620000|2022-01-17 11:40:20|4140.49|4140.49|4140.49|4140.49|4140.49|4140.49|4140.49|4140.49|0
1642419640000|2022-01-17 11:40:40|4140.8|4140.8|4140.8|4140.8|4140.8|4140.8|4140.8|4140.8|0
1642419660000|2022-01-17 11:41:00|4141.42|4141.42|4141.42|4141.42|4141.42|4141.42|4141.42|4141.42|0
1642419670000|2022-01-17 11:41:10|4142.04|4142.04|4141.39|4141.39|4142.04|4142.04|4141.39|4141.39|0
1642419680000|2022-01-17 11:41:20|4142.33|4142.33|4142.33|4142.33|4142.33|4142.33|4142.33|4142.33|0
1642419690000|2022-01-17 11:41:30|4142.29|4142.29|4142.33|4142.33|4142.33|4142.33|4142.29|4142.29|0
1642419700000|2022-01-17 11:41:40|4142.02|4142.02|4142.02|4142.02|4142.02|4142.02|4142.02|4142.02|0
1642419710000|2022-01-17 11:41:50|4141.71|4141.71|4141.8|4141.8|4141.8|4141.8|4141.71|4141.71|0
1642419720000|2022-01-17 11:42:00|4141.49|4141.49|4142.17|4142.17|4142.79|4142.79|4141.49|4141.49|0
1642419740000|2022-01-17 11:42:20|4142.24|4142.24|4142.24|4142.24|4142.24|4142.24|4142.24|4142.24|0
1642419750000|2022-01-17 11:42:30|4142.55|4142.55|4143.94|4143.94|4144.03|4144.03|4142.55|4142.55|0
1642419760000|2022-01-17 11:42:40|4143.98|4143.98|4143.89|4143.89|4143.98|4143.98|4143.89|4143.89|0
1642419770000|2022-01-17 11:42:50|4143.7|4143.7|4143.7|4143.7|4143.7|4143.7|4143.7|4143.7|0
1642419780000|2022-01-17 11:43:00|4143.58|4143.58|4143.3|4143.3|4143.58|4143.58|4143.3|4143.3|0
1642419790000|2022-01-17 11:43:10|4143.34|4143.34|4143.34|4143.34|4143.34|4143.34|4143.34|4143.34|0
1642419800000|2022-01-17 11:43:20|4143.37|4143.37|4143.37|4143.37|4143.37|4143.37|4143.37|4143.37|0
1642419810000|2022-01-17 11:43:30|4143.41|4143.41|4143.65|4143.65|4143.97|4143.97|4143.34|4143.34|0
1642419820000|2022-01-17 11:43:40|4143.74|4143.74|4143.74|4143.74|4143.74|4143.74|4143.74|4143.74|0
1642419830000|2022-01-17 11:43:50|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|0
1642419840000|2022-01-17 11:44:00|4143.99|4143.99|4143.52|4143.52|4143.99|4143.99|4143.52|4143.52|0
1642419850000|2022-01-17 11:44:10|4143.83|4143.83|4143.83|4143.83|4144.14|4144.14|4143.83|4143.83|0
1642419860000|2022-01-17 11:44:20|4144.14|4144.14|4145.39|4145.39|4145.39|4145.39|4144.14|4144.14|0
1642419890000|2022-01-17 11:44:50|4145.07|4145.07|4146.01|4146.01|4146.01|4146.01|4145.07|4145.07|0
1642419900000|2022-01-17 11:45:00|4146.16|4146.16|4146.01|4146.01|4146.32|4146.32|4146.01|4146.01|0
1642419910000|2022-01-17 11:45:10|4145.38|4145.38|4145.19|4145.19|4145.38|4145.38|4145.06|4145.06|0
1642419920000|2022-01-17 11:45:20|4146.12|4146.12|4145.81|4145.81|4146.12|4146.12|4145.81|4145.81|0
1642419930000|2022-01-17 11:45:30|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|0
1642419940000|2022-01-17 11:45:40|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|0
1642419950000|2022-01-17 11:45:50|4146.33|4146.33|4146.02|4146.02|4146.33|4146.33|4146.02|4146.02|0
1642419960000|2022-01-17 11:46:00|4145.71|4145.71|4145.71|4145.71|4145.71|4145.71|4145.71|4145.71|0
1642419970000|2022-01-17 11:46:10|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|0
1642419980000|2022-01-17 11:46:20|4146.33|4146.33|4146.95|4146.95|4146.95|4146.95|4146.33|4146.33|0
1642419990000|2022-01-17 11:46:30|4147.04|4147.04|4147.35|4147.35|4147.35|4147.35|4147.04|4147.04|0
1642420000000|2022-01-17 11:46:40|4147.19|4147.19|4147.5|4147.5|4147.82|4147.82|4147.19|4147.19|0
1642420010000|2022-01-17 11:46:50|4147.82|4147.82|4148.01|4148.01|4148.13|4148.13|4147.82|4147.82|0
1642420020000|2022-01-17 11:47:00|4147.39|4147.39|4147.36|4147.36|4147.7|4147.7|4147.36|4147.36|0
1642420030000|2022-01-17 11:47:10|4147.45|4147.45|4146.83|4146.83|4147.45|4147.45|4146.2|4146.2|0
1642420040000|2022-01-17 11:47:20|4146.52|4146.52|4146.52|4146.52|4146.52|4146.52|4146.52|4146.52|0
1642420050000|2022-01-17 11:47:30|4146.48|4146.48|4146.63|4146.63|4146.79|4146.79|4146.48|4146.48|0
1642420060000|2022-01-17 11:47:40|4145.39|4145.39|4145.08|4145.08|4145.7|4145.7|4145.08|4145.08|0
1642420070000|2022-01-17 11:47:50|4144.77|4144.77|4145.08|4145.08|4145.39|4145.39|4144.77|4144.77|0
1642420080000|2022-01-17 11:48:00|4144.77|4144.77|4144.74|4144.74|4144.77|4144.77|4144.74|4144.74|0
1642420100000|2022-01-17 11:48:20|4145.36|4145.36|4145.05|4145.05|4145.36|4145.36|4145.05|4145.05|0
1642420110000|2022-01-17 11:48:30|4145.68|4145.68|4145.68|4145.68|4145.68|4145.68|4145.68|4145.68|0
1642420130000|2022-01-17 11:48:50|4145.52|4145.52|4144.74|4144.74|4145.52|4145.52|4144.59|4144.59|0
1642420140000|2022-01-17 11:49:00|4144.59|4144.59|4144.8|4144.8|4144.8|4144.8|4144.59|4144.59|0
1642420150000|2022-01-17 11:49:10|4144.18|4144.18|4144.49|4144.49|4144.49|4144.49|4144.18|4144.18|0
1642420160000|2022-01-17 11:49:20|4144.8|4144.8|4144.8|4144.8|4144.8|4144.8|4144.8|4144.8|0
1642420170000|2022-01-17 11:49:30|4143.87|4143.87|4143.87|4143.87|4143.87|4143.87|4143.87|4143.87|0
1642420180000|2022-01-17 11:49:40|4143.25|4143.25|4142.94|4142.94|4143.25|4143.25|4142.94|4142.94|0
1642420190000|2022-01-17 11:49:50|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|0
1642420200000|2022-01-17 11:50:00|4143.62|4143.62|4143.22|4143.22|4143.62|4143.62|4142.91|4142.91|0
1642420210000|2022-01-17 11:50:10|4141.97|4141.97|4141.97|4141.97|4141.97|4141.97|4141.97|4141.97|0
1642420230000|2022-01-17 11:50:30|4142.13|4142.13|4142.75|4142.75|4142.75|4142.75|4142.13|4142.13|0
1642420240000|2022-01-17 11:50:40|4143.37|4143.37|4143.24|4143.24|4143.56|4143.56|4143.24|4143.24|0
1642420250000|2022-01-17 11:50:50|4144.17|4144.17|4144.17|4144.17|4144.17|4144.17|4144.17|4144.17|0
1642420260000|2022-01-17 11:51:00|4144.02|4144.02|4143.89|4143.89|4144.48|4144.48|4143.55|4143.55|0
1642420270000|2022-01-17 11:51:10|4143.86|4143.86|4143.86|4143.86|4144.48|4144.48|4143.55|4143.55|0
1642420280000|2022-01-17 11:51:20|4144.48|4144.48|4142.93|4142.93|4144.79|4144.79|4142.93|4142.93|0
1642420290000|2022-01-17 11:51:30|4142.62|4142.62|4141.57|4141.57|4142.62|4142.62|4141.57|4141.57|0
1642420300000|2022-01-17 11:51:40|4142.5|4142.5|4143.66|4143.66|4143.66|4143.66|4142.5|4142.5|0
1642420310000|2022-01-17 11:51:50|4143.35|4143.35|4143.66|4143.66|4143.66|4143.66|4142.73|4142.73|0
1642420320000|2022-01-17 11:52:00|4143.72|4143.72|4142.79|4142.79|4143.72|4143.72|4141.85|4141.85|0
1642420330000|2022-01-17 11:52:10|4142.81|4142.81|4142.89|4142.89|4142.89|4142.89|4142.81|4142.81|0
1642420340000|2022-01-17 11:52:20|4142.57|4142.57|4143.51|4143.51|4143.82|4143.82|4142.57|4142.57|0
1642420350000|2022-01-17 11:52:30|4143.48|4143.48|4143.15|4143.15|4143.48|4143.48|4142.76|4142.76|0
1642420360000|2022-01-17 11:52:40|4142.84|4142.84|4142.57|4142.57|4142.89|4142.89|4142.57|4142.57|0
1642420380000|2022-01-17 11:53:00|4143.51|4143.51|4144.44|4144.44|4144.44|4144.44|4143.51|4143.51|0
1642420390000|2022-01-17 11:53:10|4144.12|4144.12|4144.39|4144.39|4144.39|4144.39|4144.08|4144.08|0
1642420410000|2022-01-17 11:53:30|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|0
1642420420000|2022-01-17 11:53:40|4144.39|4144.39|4144.7|4144.7|4145.02|4145.02|4144.39|4144.39|0
1642420430000|2022-01-17 11:53:50|4144.66|4144.66|4144.41|4144.41|4144.73|4144.73|4144.41|4144.41|0
1642420440000|2022-01-17 11:54:00|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|0
1642420450000|2022-01-17 11:54:10|4143.92|4143.92|4144.85|4144.85|4145.16|4145.16|4143.92|4143.92|0
1642420460000|2022-01-17 11:54:20|4144.54|4144.54|4144.54|4144.54|4144.54|4144.54|4144.54|4144.54|0
1642420470000|2022-01-17 11:54:30|4144.69|4144.69|4145.63|4145.63|4145.63|4145.63|4144.69|4144.69|0
1642420490000|2022-01-17 11:54:50|4145.65|4145.65|4145.5|4145.5|4145.65|4145.65|4145.5|4145.5|0
1642420500000|2022-01-17 11:55:00|4146.43|4146.43|4145.52|4145.52|4146.43|4146.43|4145.52|4145.52|0
1642420510000|2022-01-17 11:55:10|4145.21|4145.21|4144.28|4144.28|4145.36|4145.36|4143.97|4143.97|0
1642420520000|2022-01-17 11:55:20|4144.59|4144.59|4144.12|4144.12|4144.59|4144.59|4143.81|4143.81|0
1642420530000|2022-01-17 11:55:30|4143.5|4143.5|4143.19|4143.19|4143.5|4143.5|4143.19|4143.19|0
1642420540000|2022-01-17 11:55:40|4142.88|4142.88|4142.57|4142.57|4142.88|4142.88|4142.57|4142.57|0
1642420550000|2022-01-17 11:55:50|4142.88|4142.88|4142.5|4142.5|4142.88|4142.88|4142.5|4142.5|0
1642420560000|2022-01-17 11:56:00|4143.12|4143.12|4141.92|4141.92|4143.16|4143.16|4141.92|4141.92|0
1642420570000|2022-01-17 11:56:10|4142.07|4142.07|4142.07|4142.07|4142.38|4142.38|4141.45|4141.45|0
1642420580000|2022-01-17 11:56:20|4142.38|4142.38|4142.38|4142.38|4142.38|4142.38|4142.38|4142.38|0
1642420590000|2022-01-17 11:56:30|4141.14|4141.14|4141.76|4141.76|4142.38|4142.38|4141.14|4141.14|0
1642420600000|2022-01-17 11:56:40|4141.45|4141.45|4141.45|4141.45|4141.45|4141.45|4141.14|4141.14|0
1642420610000|2022-01-17 11:56:50|4142.38|4142.38|4143.03|4143.03|4143.03|4143.03|4142.38|4142.38|0
1642420620000|2022-01-17 11:57:00|4143.18|4143.18|4143.8|4143.8|4143.8|4143.8|4143.18|4143.18|0
1642420630000|2022-01-17 11:57:10|4143.18|4143.18|4143.03|4143.03|4143.49|4143.49|4143.03|4143.03|0
1642420640000|2022-01-17 11:57:20|4142.87|4142.87|4142.56|4142.56|4142.87|4142.87|4142.56|4142.56|0
1642420650000|2022-01-17 11:57:30|4141.63|4141.63|4142.1|4142.1|4142.1|4142.1|4141.48|4141.48|0
1642420660000|2022-01-17 11:57:40|4141.79|4141.79|4142.41|4142.41|4142.41|4142.41|4141.79|4141.79|0
1642420670000|2022-01-17 11:57:50|4141.79|4141.79|4142.72|4142.72|4142.72|4142.72|4141.79|4141.79|0
1642420680000|2022-01-17 11:58:00|4141.79|4141.79|4141.78|4141.78|4142.1|4142.1|4141.47|4141.47|0
1642420690000|2022-01-17 11:58:10|4142.4|4142.4|4141.93|4141.93|4142.55|4142.55|4141.93|4141.93|0
1642420700000|2022-01-17 11:58:20|4142.55|4142.55|4142.27|4142.27|4142.58|4142.58|4141.65|4141.65|0
1642420710000|2022-01-17 11:58:30|4141.65|4141.65|4141.38|4141.38|4141.65|4141.65|4140.71|4140.71|0
1642420720000|2022-01-17 11:58:40|4141.07|4141.07|4141.38|4141.38|4141.38|4141.38|4140.45|4140.45|0
1642420730000|2022-01-17 11:58:50|4140.76|4140.76|4142.31|4142.31|4142.31|4142.31|4140.76|4140.76|0
1642420740000|2022-01-17 11:59:00|4142.62|4142.62|4142.62|4142.62|4142.77|4142.77|4142.46|4142.46|0
1642420750000|2022-01-17 11:59:10|4142.46|4142.46|4141.37|4141.37|4142.62|4142.62|4141.37|4141.37|0
1642420760000|2022-01-17 11:59:20|4141.68|4141.68|4140.75|4140.75|4142|4142|4140.75|4140.75|0
1642420770000|2022-01-17 11:59:30|4141.37|4141.37|4141.37|4141.37|4141.37|4141.37|4139.82|4139.82|0
1642420780000|2022-01-17 11:59:40|4140.44|4140.44|4139.82|4139.82|4140.44|4140.44|4139.82|4139.82|0
1642420790000|2022-01-17 11:59:50|4139.51|4139.51|4138.73|4138.73|4139.51|4139.51|4138.73|4138.73|0
1642420800000|2022-01-17 12:00:00|4138.71|4138.71|4138.24|4138.24|4138.71|4138.71|4137.93|4137.93|0
1642420810000|2022-01-17 12:00:10|4137.93|4137.93|4136.84|4136.84|4138.24|4138.24|4136.53|4136.53|0
1642420820000|2022-01-17 12:00:20|4136.22|4136.22|4136.84|4136.84|4137.78|4137.78|4135.91|4135.91|0
1642420840000|2022-01-17 12:00:40|4137.47|4137.47|4136.84|4136.84|4137.47|4137.47|4136.84|4136.84|0
1642420850000|2022-01-17 12:00:50|4136.53|4136.53|4137.16|4137.16|4137.16|4137.16|4136.53|4136.53|0
1642420860000|2022-01-17 12:01:00|4137.15|4137.15|4137.1|4137.1|4138.08|4138.08|4137.1|4137.1|0
1642420870000|2022-01-17 12:01:10|4136.79|4136.79|4137.1|4137.1|4137.41|4137.41|4136.79|4136.79|0
1642420880000|2022-01-17 12:01:20|4137.41|4137.41|4138.3|4138.3|4138.3|4138.3|4136.75|4136.75|0
1642420890000|2022-01-17 12:01:30|4138.46|4138.46|4137.68|4137.68|4138.46|4138.46|4137.37|4137.37|0
1642420900000|2022-01-17 12:01:40|4137.99|4137.99|4137.59|4137.59|4138.3|4138.3|4137.59|4137.59|0
1642420910000|2022-01-17 12:01:50|4137.9|4137.9|4138.92|4138.92|4138.92|4138.92|4137.68|4137.68|0
1642420920000|2022-01-17 12:02:00|4138.3|4138.3|4136.48|4136.48|4138.34|4138.34|4135.54|4135.54|0
1642420930000|2022-01-17 12:02:10|4136.45|4136.45|4136.43|4136.43|4136.45|4136.45|4136.12|4136.12|0
1642420940000|2022-01-17 12:02:20|4137.05|4137.05|4137.67|4137.67|4137.67|4137.67|4137.05|4137.05|0
1642420950000|2022-01-17 12:02:30|4138.44|4138.44|4138.44|4138.44|4138.44|4138.44|4138.44|4138.44|0
1642420960000|2022-01-17 12:02:40|4138.13|4138.13|4139.38|4139.38|4139.38|4139.38|4138.13|4138.13|0
1642420970000|2022-01-17 12:02:50|4140|4140|4139.07|4139.07|4140|4140|4139.07|4139.07|0
1642420980000|2022-01-17 12:03:00|4138.76|4138.76|4139.06|4139.06|4139.22|4139.22|4138.44|4138.44|0
1642420990000|2022-01-17 12:03:10|4138.13|4138.13|4138.61|4138.61|4138.61|4138.61|4137.68|4137.68|0
1642421000000|2022-01-17 12:03:20|4138.3|4138.3|4138.92|4138.92|4138.92|4138.92|4138.3|4138.3|0
1642421010000|2022-01-17 12:03:30|4138.61|4138.61|4138.3|4138.3|4138.61|4138.61|4138.3|4138.3|0
1642421020000|2022-01-17 12:03:40|4138.92|4138.92|4139.54|4139.54|4139.54|4139.54|4138.92|4138.92|0
1642421030000|2022-01-17 12:03:50|4139.6|4139.6|4139.29|4139.29|4139.6|4139.6|4138.98|4138.98|0
1642421040000|2022-01-17 12:04:00|4139.45|4139.45|4141.93|4141.93|4141.93|4141.93|4139.45|4139.45|0
1642421050000|2022-01-17 12:04:10|4141.88|4141.88|4141.26|4141.26|4141.88|4141.88|4141.26|4141.26|0
1642421080000|2022-01-17 12:04:40|4140.94|4140.94|4139.7|4139.7|4140.94|4140.94|4139.7|4139.7|0
1642421090000|2022-01-17 12:04:50|4139.08|4139.08|4139.39|4139.39|4139.39|4139.39|4139.08|4139.08|0
1642421100000|2022-01-17 12:05:00|4139.7|4139.7|4139.08|4139.08|4139.7|4139.7|4139.08|4139.08|0
1642421110000|2022-01-17 12:05:10|4139.13|4139.13|4138.07|4138.07|4139.13|4139.13|4138.07|4138.07|0
1642421120000|2022-01-17 12:05:20|4138.25|4138.25|4137.85|4137.85|4138.25|4138.25|4137.85|4137.85|0
1642421130000|2022-01-17 12:05:30|4137.54|4137.54|4134.43|4134.43|4137.54|4137.54|4134.43|4134.43|0
1642421140000|2022-01-17 12:05:40|4133.81|4133.81|4133.46|4133.46|4134.43|4134.43|4133.46|4133.46|0
1642421150000|2022-01-17 12:05:50|4133.77|4133.77|4133.23|4133.23|4133.85|4133.85|4132.3|4132.3|0
1642421160000|2022-01-17 12:06:00|4133.54|4133.54|4132.45|4132.45|4135.71|4135.71|4132.45|4132.45|0
1642421170000|2022-01-17 12:06:10|4132.14|4132.14|4129.96|4129.96|4132.45|4132.45|4129.65|4129.65|0
1642421180000|2022-01-17 12:06:20|4129.34|4129.34|4128.41|4128.41|4130.27|4130.27|4128.41|4128.41|0
1642421190000|2022-01-17 12:06:30|4128.09|4128.09|4132.44|4132.44|4132.44|4132.44|4127.94|4127.94|0
1642421200000|2022-01-17 12:06:40|4131.19|4131.19|4131.44|4131.44|4131.44|4131.44|4130.04|4130.04|0
1642421210000|2022-01-17 12:06:50|4132.06|4132.06|4133.77|4133.77|4133.77|4133.77|4132.06|4132.06|0
1642421220000|2022-01-17 12:07:00|4134.38|4134.38|4134.91|4134.91|4135.22|4135.22|4134.38|4134.38|0
1642421230000|2022-01-17 12:07:10|4134.84|4134.84|4135.3|4135.3|4135.3|4135.3|4134.84|4134.84|0
1642421240000|2022-01-17 12:07:20|4135.61|4135.61|4137.01|4137.01|4137.32|4137.32|4135.61|4135.61|0
1642421250000|2022-01-17 12:07:30|4136.54|4136.54|4137.36|4137.36|4137.36|4137.36|4136.54|4136.54|0
1642421260000|2022-01-17 12:07:40|4137.82|4137.82|4139.06|4139.06|4139.06|4139.06|4137.82|4137.82|0
1642421270000|2022-01-17 12:07:50|4138.28|4138.28|4139.52|4139.52|4139.52|4139.52|4138.28|4138.28|0
1642421280000|2022-01-17 12:08:00|4139.83|4139.83|4140.14|4140.14|4140.14|4140.14|4139.83|4139.83|0
1642421290000|2022-01-17 12:08:10|4140.77|4140.77|4140.3|4140.3|4140.77|4140.77|4139.99|4139.99|0
1642421300000|2022-01-17 12:08:20|4139.99|4139.99|4139.68|4139.68|4139.99|4139.99|4139.68|4139.68|0
1642421310000|2022-01-17 12:08:30|4140.3|4140.3|4141.23|4141.23|4141.23|4141.23|4140.24|4140.24|0
1642421320000|2022-01-17 12:08:40|4141.28|4141.28|4142.51|4142.51|4142.51|4142.51|4141.28|4141.28|0
1642421330000|2022-01-17 12:08:50|4143.13|4143.13|4143.29|4143.29|4143.29|4143.29|4143.13|4143.13|0
1642421340000|2022-01-17 12:09:00|4143.75|4143.75|4144.47|4144.47|4144.47|4144.47|4143.75|4143.75|0
1642421350000|2022-01-17 12:09:10|4144.16|4144.16|4143.07|4143.07|4144.16|4144.16|4143.07|4143.07|0
1642421360000|2022-01-17 12:09:20|4143.38|4143.38|4143.07|4143.07|4143.38|4143.38|4142.76|4142.76|0
1642421370000|2022-01-17 12:09:30|4142.76|4142.76|4141.98|4141.98|4142.76|4142.76|4141.98|4141.98|0
1642421380000|2022-01-17 12:09:40|4142.29|4142.29|4142.29|4142.29|4142.29|4142.29|4142.29|4142.29|0
1642421410000|2022-01-17 12:10:10|4142.6|4142.6|4141.98|4141.98|4142.91|4142.91|4141.98|4141.98|0
1642421420000|2022-01-17 12:10:20|4142.44|4142.44|4142.44|4142.44|4142.44|4142.44|4142.44|4142.44|0
1642421430000|2022-01-17 12:10:30|4143.06|4143.06|4143.69|4143.69|4143.69|4143.69|4143.06|4143.06|0
1642421440000|2022-01-17 12:10:40|4143.06|4143.06|4144.31|4144.31|4144.31|4144.31|4143.06|4143.06|0
1642421450000|2022-01-17 12:10:50|4143.69|4143.69|4143.38|4143.38|4143.69|4143.69|4143.38|4143.38|0
1642421460000|2022-01-17 12:11:00|4143.07|4143.07|4142.29|4142.29|4143.07|4143.07|4142.29|4142.29|0
1642421470000|2022-01-17 12:11:10|4142.14|4142.14|4142.6|4142.6|4142.6|4142.6|4142.14|4142.14|0
1642421480000|2022-01-17 12:11:20|4142.91|4142.91|4143.23|4143.23|4143.23|4143.23|4142.91|4142.91|0
1642421500000|2022-01-17 12:11:40|4143.54|4143.54|4143.54|4143.54|4143.54|4143.54|4142.91|4142.91|0
1642421510000|2022-01-17 12:11:50|4143.84|4143.84|4145.09|4145.09|4145.09|4145.09|4143.84|4143.84|0
1642421520000|2022-01-17 12:12:00|4145.4|4145.4|4145.09|4145.09|4145.4|4145.4|4145.09|4145.09|0
1642421530000|2022-01-17 12:12:10|4145.15|4145.15|4145.3|4145.3|4145.3|4145.3|4145.15|4145.15|0
1642421540000|2022-01-17 12:12:20|4145.42|4145.42|4145.7|4145.7|4145.73|4145.73|4145.42|4145.42|0
1642421550000|2022-01-17 12:12:30|4145.86|4145.86|4147.89|4147.89|4147.89|4147.89|4145.09|4145.09|0
1642421560000|2022-01-17 12:12:40|4147.58|4147.58|4147.58|4147.58|4147.58|4147.58|4147.58|4147.58|0
1642421570000|2022-01-17 12:12:50|4147.67|4147.67|4147.67|4147.67|4147.67|4147.67|4147.67|4147.67|0
1642421580000|2022-01-17 12:13:00|4147.36|4147.36|4147.98|4147.98|4148.6|4148.6|4147.36|4147.36|0
1642421590000|2022-01-17 12:13:10|4147.05|4147.05|4145.66|4145.66|4147.05|4147.05|4145.66|4145.66|0
1642421600000|2022-01-17 12:13:20|4145.97|4145.97|4145.99|4145.99|4145.99|4145.99|4145.97|4145.97|0
1642421610000|2022-01-17 12:13:30|4146.3|4146.3|4145.99|4145.99|4146.61|4146.61|4145.99|4145.99|0
1642421620000|2022-01-17 12:13:40|4146.3|4146.3|4145.85|4145.85|4146.31|4146.31|4145.53|4145.53|0
1642421630000|2022-01-17 12:13:50|4146.16|4146.16|4146.93|4146.93|4146.93|4146.93|4146.16|4146.16|0
1642421640000|2022-01-17 12:14:00|4148.17|4148.17|4148.17|4148.17|4148.17|4148.17|4148.17|4148.17|0
1642421650000|2022-01-17 12:14:10|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|4147.86|4147.86|0
1642421660000|2022-01-17 12:14:20|4149.42|4149.42|4150.35|4150.35|4150.97|4150.97|4149.42|4149.42|0
1642421670000|2022-01-17 12:14:30|4150.04|4150.04|4150.04|4150.04|4150.66|4150.66|4150.04|4150.04|0
1642421690000|2022-01-17 12:14:50|4150.35|4150.35|4151.58|4151.58|4151.89|4151.89|4150.35|4150.35|0
1642421700000|2022-01-17 12:15:00|4152.2|4152.2|4151.27|4151.27|4152.2|4152.2|4151.12|4151.12|0
1642421710000|2022-01-17 12:15:10|4150.96|4150.96|4150.07|4150.07|4150.96|4150.96|4149.72|4149.72|0
1642421720000|2022-01-17 12:15:20|4149.45|4149.45|4149.76|4149.76|4149.76|4149.76|4149.45|4149.45|0
1642421730000|2022-01-17 12:15:30|4150.07|4150.07|4148.81|4148.81|4150.07|4150.07|4148.81|4148.81|0
1642421740000|2022-01-17 12:15:40|4148.5|4148.5|4147.72|4147.72|4148.5|4148.5|4147.72|4147.72|0
1642421750000|2022-01-17 12:15:50|4148.34|4148.34|4147.72|4147.72|4148.34|4148.34|4147.72|4147.72|0
1642421760000|2022-01-17 12:16:00|4147.6|4147.6|4148.07|4148.07|4148.69|4148.69|4147.6|4147.6|0
1642421770000|2022-01-17 12:16:10|4147.98|4147.98|4147.98|4147.98|4147.98|4147.98|4147.98|4147.98|0
1642421780000|2022-01-17 12:16:20|4147.89|4147.89|4147.89|4147.89|4147.89|4147.89|4147.89|4147.89|0
1642421790000|2022-01-17 12:16:30|4147.26|4147.26|4147.42|4147.42|4147.42|4147.42|4147.11|4147.11|0
1642421800000|2022-01-17 12:16:40|4148.35|4148.35|4148.98|4148.98|4148.98|4148.98|4148.35|4148.35|0
1642421810000|2022-01-17 12:16:50|4148.35|4148.35|4148.66|4148.66|4148.66|4148.66|4148.35|4148.35|0
1642421820000|2022-01-17 12:17:00|4149.29|4149.29|4148.98|4148.98|4149.29|4149.29|4148.98|4148.98|0
1642421830000|2022-01-17 12:17:10|4149.29|4149.29|4149.4|4149.4|4149.46|4149.46|4149.29|4149.29|0
1642421840000|2022-01-17 12:17:20|4149.31|4149.31|4149.77|4149.77|4149.77|4149.77|4149.31|4149.31|0
1642421850000|2022-01-17 12:17:30|4149.72|4149.72|4150.74|4150.74|4150.74|4150.74|4149.72|4149.72|0
1642421860000|2022-01-17 12:17:40|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|0
1642421870000|2022-01-17 12:17:50|4153.23|4153.23|4152.3|4152.3|4153.23|4153.23|4152.3|4152.3|0
1642421880000|2022-01-17 12:18:00|4152.42|4152.42|4153.22|4153.22|4153.22|4153.22|4152.42|4152.42|0
1642421890000|2022-01-17 12:18:10|4154.16|4154.16|4153.14|4153.14|4154.16|4154.16|4153.14|4153.14|0
1642421900000|2022-01-17 12:18:20|4153.61|4153.61|4155.16|4155.16|4155.47|4155.47|4153.61|4153.61|0
1642421910000|2022-01-17 12:18:30|4154.85|4154.85|4156.4|4156.4|4156.4|4156.4|4154.85|4154.85|0
1642421920000|2022-01-17 12:18:40|4156.09|4156.09|4155.47|4155.47|4156.09|4156.09|4155.47|4155.47|0
1642421940000|2022-01-17 12:19:00|4155.16|4155.16|4155.47|4155.47|4155.47|4155.47|4154.85|4154.85|0
1642421950000|2022-01-17 12:19:10|4154.85|4154.85|4154.54|4154.54|4154.85|4154.85|4154.23|4154.23|0
1642421960000|2022-01-17 12:19:20|4155.47|4155.47|4156.09|4156.09|4156.09|4156.09|4155.47|4155.47|0
1642421970000|2022-01-17 12:19:30|4155.94|4155.94|4155.94|4155.94|4155.94|4155.94|4155.94|4155.94|0
1642421980000|2022-01-17 12:19:40|4156.87|4156.87|4156.25|4156.25|4156.87|4156.87|4156.25|4156.25|0
1642421990000|2022-01-17 12:19:50|4156.87|4156.87|4157.18|4157.18|4157.49|4157.49|4156.56|4156.56|0
1642422000000|2022-01-17 12:20:00|4157.49|4157.49|4157.68|4157.68|4157.68|4157.68|4156.25|4156.25|0
1642422010000|2022-01-17 12:20:10|4157.37|4157.37|4157.68|4157.68|4157.68|4157.68|4157.06|4157.06|0
1642422020000|2022-01-17 12:20:20|4158.61|4158.61|4157.06|4157.06|4158.61|4158.61|4157.06|4157.06|0
1642422030000|2022-01-17 12:20:30|4156.44|4156.44|4156.13|4156.13|4156.44|4156.44|4156.13|4156.13|0
1642422040000|2022-01-17 12:20:40|4156.08|4156.08|4155.98|4155.98|4156.08|4156.08|4155.98|4155.98|0
1642422050000|2022-01-17 12:20:50|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|0
1642422060000|2022-01-17 12:21:00|4155.2|4155.2|4153.49|4153.49|4155.51|4155.51|4153.49|4153.49|0
1642422070000|2022-01-17 12:21:10|4153.18|4153.18|4154.43|4154.43|4154.74|4154.74|4153.18|4153.18|0
1642422080000|2022-01-17 12:21:20|4153.81|4153.81|4153.81|4153.81|4153.81|4153.81|4153.81|4153.81|0
1642422090000|2022-01-17 12:21:30|4152.87|4152.87|4152.1|4152.1|4152.87|4152.87|4152.1|4152.1|0
1642422100000|2022-01-17 12:21:40|4152.41|4152.41|4154.12|4154.12|4154.12|4154.12|4152.41|4152.41|0
1642422110000|2022-01-17 12:21:50|4154.74|4154.74|4154.77|4154.77|4154.77|4154.77|4154.74|4154.74|0
1642422120000|2022-01-17 12:22:00|4154.46|4154.46|4154.46|4154.46|4154.46|4154.46|4154.46|4154.46|0
1642422130000|2022-01-17 12:22:10|4154.3|4154.3|4154.61|4154.61|4155.24|4155.24|4154.3|4154.3|0
1642422140000|2022-01-17 12:22:20|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|0
1642422150000|2022-01-17 12:22:30|4153.64|4153.64|4153.64|4153.64|4153.64|4153.64|4153.64|4153.64|0
1642422160000|2022-01-17 12:22:40|4151.15|4151.15|4151.15|4151.15|4151.15|4151.15|4151.15|4151.15|0
1642422170000|2022-01-17 12:22:50|4152.08|4152.08|4151.67|4151.67|4152.08|4152.08|4151.67|4151.67|0
1642422180000|2022-01-17 12:23:00|4151.98|4151.98|4152.61|4152.61|4152.61|4152.61|4151.98|4151.98|0
1642422190000|2022-01-17 12:23:10|4152.3|4152.3|4152.3|4152.3|4152.3|4152.3|4152.3|4152.3|0
1642422200000|2022-01-17 12:23:20|4152.14|4152.14|4152.14|4152.14|4152.14|4152.14|4152.14|4152.14|0
1642422210000|2022-01-17 12:23:30|4152.07|4152.07|4151.72|4151.72|4152.45|4152.45|4151.72|4151.72|0
1642422220000|2022-01-17 12:23:40|4152.04|4152.04|4153.59|4153.59|4153.59|4153.59|4152.04|4152.04|0
1642422230000|2022-01-17 12:23:50|4153.28|4153.28|4153.09|4153.09|4153.28|4153.28|4153.09|4153.09|0
1642422240000|2022-01-17 12:24:00|4153.14|4153.14|4153.33|4153.33|4153.33|4153.33|4153.14|4153.14|0
1642422250000|2022-01-17 12:24:10|4153.02|4153.02|4151.08|4151.08|4153.02|4153.02|4151.08|4151.08|0
1642422260000|2022-01-17 12:24:20|4150.46|4150.46|4151.24|4151.24|4152.33|4152.33|4150.46|4150.46|0
1642422270000|2022-01-17 12:24:30|4150.93|4150.93|4150.46|4150.46|4150.93|4150.93|4150.31|4150.31|0
1642422280000|2022-01-17 12:24:40|4150.44|4150.44|4150.46|4150.46|4150.46|4150.46|4150.44|4150.44|0
1642422290000|2022-01-17 12:24:50|4150.44|4150.44|4151.06|4151.06|4151.06|4151.06|4150.44|4150.44|0
1642422300000|2022-01-17 12:25:00|4150.75|4150.75|4150.75|4150.75|4150.75|4150.75|4150.75|4150.75|0
1642422310000|2022-01-17 12:25:10|4151.37|4151.37|4151.47|4151.47|4151.47|4151.47|4151.37|4151.37|0
1642422320000|2022-01-17 12:25:20|4150.84|4150.84|4150.84|4150.84|4150.84|4150.84|4150.22|4150.22|0
1642422330000|2022-01-17 12:25:30|4151|4151|4150.38|4150.38|4151|4151|4150.38|4150.38|0
1642422340000|2022-01-17 12:25:40|4150.07|4150.07|4148.05|4148.05|4150.07|4150.07|4148.05|4148.05|0
1642422350000|2022-01-17 12:25:50|4146.8|4146.8|4147.11|4147.11|4147.11|4147.11|4146.18|4146.18|0
1642422360000|2022-01-17 12:26:00|4147.43|4147.43|4147.82|4147.82|4147.82|4147.82|4147.2|4147.2|0
1642422370000|2022-01-17 12:26:10|4147.51|4147.51|4147.51|4147.51|4147.51|4147.51|4147.51|4147.51|0
1642422380000|2022-01-17 12:26:20|4146.58|4146.58|4145.96|4145.96|4146.73|4146.73|4145.96|4145.96|0
1642422400000|2022-01-17 12:26:40|4145.33|4145.33|4145.02|4145.02|4145.33|4145.33|4145.02|4145.02|0
1642422410000|2022-01-17 12:26:50|4145.05|4145.05|4145.36|4145.36|4145.36|4145.36|4145.05|4145.05|0
1642422420000|2022-01-17 12:27:00|4145.05|4145.05|4144.59|4144.59|4145.05|4145.05|4144.59|4144.59|0
1642422430000|2022-01-17 12:27:10|4144.56|4144.56|4145.49|4145.49|4145.49|4145.49|4144.56|4144.56|0
1642422440000|2022-01-17 12:27:20|4146.11|4146.11|4146.02|4146.02|4146.11|4146.11|4145.99|4145.99|0
1642422450000|2022-01-17 12:27:30|4145.71|4145.71|4145.71|4145.71|4145.71|4145.71|4145.71|4145.71|0
1642422460000|2022-01-17 12:27:40|4146.33|4146.33|4147.11|4147.11|4147.73|4147.73|4146.33|4146.33|0
1642422470000|2022-01-17 12:27:50|4147.13|4147.13|4147.59|4147.59|4147.59|4147.59|4147.13|4147.13|0
1642422480000|2022-01-17 12:28:00|4147.13|4147.13|4146.98|4146.98|4147.13|4147.13|4146.98|4146.98|0
1642422510000|2022-01-17 12:28:30|4147.29|4147.29|4147.29|4147.29|4147.29|4147.29|4147.29|4147.29|0
1642422530000|2022-01-17 12:28:50|4147.31|4147.31|4147.31|4147.31|4147.31|4147.31|4147.25|4147.25|0
1642422540000|2022-01-17 12:29:00|4147.19|4147.19|4146.57|4146.57|4147.5|4147.5|4146.57|4146.57|0
1642422550000|2022-01-17 12:29:10|4146.26|4146.26|4146.57|4146.57|4146.57|4146.57|4145.95|4145.95|0
1642422560000|2022-01-17 12:29:20|4145.33|4145.33|4145.33|4145.33|4145.33|4145.33|4145.33|4145.33|0
1642422570000|2022-01-17 12:29:30|4145.95|4145.95|4145.95|4145.95|4146.57|4146.57|4145.95|4145.95|0
1642422580000|2022-01-17 12:29:40|4146.26|4146.26|4146.26|4146.26|4146.26|4146.26|4146.26|4146.26|0
1642422590000|2022-01-17 12:29:50|4146.57|4146.57|4146.57|4146.57|4146.57|4146.57|4146.57|4146.57|0
1642422600000|2022-01-17 12:30:00|4146.26|4146.26|4147.04|4147.04|4147.04|4147.04|4146.26|4146.26|0
1642422610000|2022-01-17 12:30:10|4147.97|4147.97|4148.85|4148.85|4148.85|4148.85|4147.92|4147.92|0
1642422620000|2022-01-17 12:30:20|4149.04|4149.04|4150.59|4150.59|4150.59|4150.59|4149.04|4149.04|0
1642422630000|2022-01-17 12:30:30|4150.53|4150.53|4151.31|4151.31|4151.31|4151.31|4150.53|4150.53|0
1642422640000|2022-01-17 12:30:40|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|0
1642422650000|2022-01-17 12:30:50|4151.31|4151.31|4150.38|4150.38|4151.31|4151.31|4150.38|4150.38|0
1642422660000|2022-01-17 12:31:00|4150.07|4150.07|4148.98|4148.98|4150.07|4150.07|4148.67|4148.67|0
1642422670000|2022-01-17 12:31:10|4148.36|4148.36|4148.82|4148.82|4148.98|4148.98|4148.05|4148.05|0
1642422680000|2022-01-17 12:31:20|4148.98|4148.98|4149.44|4149.44|4149.44|4149.44|4148.82|4148.82|0
1642422700000|2022-01-17 12:31:40|4149.13|4149.13|4149.13|4149.13|4149.13|4149.13|4149.13|4149.13|0
1642422710000|2022-01-17 12:31:50|4149.09|4149.09|4150.02|4150.02|4150.02|4150.02|4149.09|4149.09|0
1642422720000|2022-01-17 12:32:00|4149.87|4149.87|4149.6|4149.6|4150.53|4150.53|4149.6|4149.6|0
1642422730000|2022-01-17 12:32:10|4149.91|4149.91|4148.98|4148.98|4149.91|4149.91|4148.98|4148.98|0
1642422740000|2022-01-17 12:32:20|4148.89|4148.89|4148.89|4148.89|4148.89|4148.89|4148.89|4148.89|0
1642422750000|2022-01-17 12:32:30|4149.51|4149.51|4149.51|4149.51|4149.51|4149.51|4149.51|4149.51|0
1642422760000|2022-01-17 12:32:40|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|0
1642422770000|2022-01-17 12:32:50|4149.82|4149.82|4149.82|4149.82|4149.82|4149.82|4149.82|4149.82|0
1642422780000|2022-01-17 12:33:00|4149.66|4149.66|4149.63|4149.63|4149.97|4149.97|4149.63|4149.63|0
1642422790000|2022-01-17 12:33:10|4149.32|4149.32|4149.32|4149.32|4149.32|4149.32|4149.32|4149.32|0
1642422800000|2022-01-17 12:33:20|4149.94|4149.94|4148.7|4148.7|4149.94|4149.94|4148.7|4148.7|0
1642422810000|2022-01-17 12:33:30|4148.08|4148.08|4147.42|4147.42|4148.08|4148.08|4147.42|4147.42|0
1642422820000|2022-01-17 12:33:40|4147.73|4147.73|4147.98|4147.98|4148.29|4148.29|4147.73|4147.73|0
1642422830000|2022-01-17 12:33:50|4148.29|4148.29|4148.29|4148.29|4148.29|4148.29|4148.29|4148.29|0
1642422840000|2022-01-17 12:34:00|4148.6|4148.6|4148.91|4148.91|4149.84|4149.84|4148.6|4148.6|0
1642422850000|2022-01-17 12:34:10|4149.06|4149.06|4150.46|4150.46|4150.46|4150.46|4149.06|4149.06|0
1642422860000|2022-01-17 12:34:20|4150.51|4150.51|4150.2|4150.2|4150.51|4150.51|4149.88|4149.88|0
1642422870000|2022-01-17 12:34:30|4150.51|4150.51|4150.51|4150.51|4150.51|4150.51|4150.51|4150.51|0
1642422890000|2022-01-17 12:34:50|4150.66|4150.66|4150.16|4150.16|4150.66|4150.66|4150.04|4150.04|0
1642422900000|2022-01-17 12:35:00|4150.47|4150.47|4150.78|4150.78|4150.78|4150.78|4150.47|4150.47|0
1642422910000|2022-01-17 12:35:10|4150.47|4150.47|4150.26|4150.26|4150.47|4150.47|4150.26|4150.26|0
1642422920000|2022-01-17 12:35:20|4150.57|4150.57|4150.88|4150.88|4150.88|4150.88|4150.57|4150.57|0
1642422930000|2022-01-17 12:35:30|4150.57|4150.57|4150.57|4150.57|4150.57|4150.57|4150.57|4150.57|0
1642422940000|2022-01-17 12:35:40|4151.51|4151.51|4151.82|4151.82|4151.82|4151.82|4151.51|4151.51|0
1642422950000|2022-01-17 12:35:50|4151.19|4151.19|4152.1|4152.1|4152.13|4152.13|4151.19|4151.19|0
1642422960000|2022-01-17 12:36:00|4152.14|4152.14|4152.82|4152.82|4152.82|4152.82|4152.14|4152.14|0
1642422970000|2022-01-17 12:36:10|4153.13|4153.13|4152.82|4152.82|4153.75|4153.75|4152.82|4152.82|0
1642422980000|2022-01-17 12:36:20|4153.13|4153.13|4152.04|4152.04|4153.28|4153.28|4152.04|4152.04|0
1642422990000|2022-01-17 12:36:30|4151.73|4151.73|4153.28|4153.28|4153.28|4153.28|4151.11|4151.11|0
1642423000000|2022-01-17 12:36:40|4152.97|4152.97|4152.04|4152.04|4152.97|4152.97|4152.04|4152.04|0
1642423010000|2022-01-17 12:36:50|4152.66|4152.66|4151.73|4151.73|4152.66|4152.66|4151.73|4151.73|0
1642423020000|2022-01-17 12:37:00|4152.19|4152.19|4151.26|4151.26|4153.13|4153.13|4151.26|4151.26|0
1642423030000|2022-01-17 12:37:10|4151.32|4151.32|4151.81|4151.81|4151.81|4151.81|4151.32|4151.32|0
1642423040000|2022-01-17 12:37:20|4151.19|4151.19|4151.81|4151.81|4151.81|4151.81|4151.19|4151.19|0
1642423050000|2022-01-17 12:37:30|4151.5|4151.5|4150.87|4150.87|4151.5|4151.5|4150.25|4150.25|0
1642423060000|2022-01-17 12:37:40|4151.5|4151.5|4151.93|4151.93|4151.93|4151.93|4151.5|4151.5|0
1642423070000|2022-01-17 12:37:50|4152.24|4152.24|4152.73|4152.73|4153.04|4153.04|4152.24|4152.24|0
1642423080000|2022-01-17 12:38:00|4152.42|4152.42|4152.43|4152.43|4152.73|4152.73|4152.42|4152.42|0
1642423110000|2022-01-17 12:38:30|4152.74|4152.74|4153.36|4153.36|4153.36|4153.36|4152.74|4152.74|0
1642423120000|2022-01-17 12:38:40|4152.43|4152.43|4152.43|4152.43|4152.43|4152.43|4152.43|4152.43|0
1642423130000|2022-01-17 12:38:50|4152.11|4152.11|4151.18|4151.18|4152.43|4152.43|4150.56|4150.56|0
1642423140000|2022-01-17 12:39:00|4151.34|4151.34|4151.98|4151.98|4152.3|4152.3|4151.34|4151.34|0
1642423150000|2022-01-17 12:39:10|4151.83|4151.83|4152.45|4152.45|4152.76|4152.76|4151.83|4151.83|0
1642423170000|2022-01-17 12:39:30|4151.52|4151.52|4151.49|4151.49|4151.83|4151.83|4151.49|4151.49|0
1642423180000|2022-01-17 12:39:40|4151.18|4151.18|4151.81|4151.81|4151.81|4151.81|4150.87|4150.87|0
1642423190000|2022-01-17 12:39:50|4151.49|4151.49|4151.49|4151.49|4151.49|4151.49|4151.49|4151.49|0
1642423200000|2022-01-17 12:40:00|4150.87|4150.87|4151.14|4151.14|4151.18|4151.18|4150.87|4150.87|0
1642423210000|2022-01-17 12:40:10|4151.08|4151.08|4150.77|4150.77|4151.08|4151.08|4150.77|4150.77|0
1642423220000|2022-01-17 12:40:20|4151.08|4151.08|4151.08|4151.08|4151.08|4151.08|4151.08|4151.08|0
1642423230000|2022-01-17 12:40:30|4151.39|4151.39|4151.39|4151.39|4151.39|4151.39|4151.39|4151.39|0
1642423240000|2022-01-17 12:40:40|4152.01|4152.01|4152.01|4152.01|4152.01|4152.01|4152.01|4152.01|0
1642423260000|2022-01-17 12:41:00|4152.32|4152.32|4154.8|4154.8|4155.11|4155.11|4152.32|4152.32|0
1642423270000|2022-01-17 12:41:10|4155.42|4155.42|4155.89|4155.89|4155.89|4155.89|4155.27|4155.27|0
1642423280000|2022-01-17 12:41:20|4155.58|4155.58|4155.58|4155.58|4155.58|4155.58|4155.58|4155.58|0
1642423290000|2022-01-17 12:41:30|4155.63|4155.63|4155.94|4155.94|4155.94|4155.94|4155.32|4155.32|0
1642423300000|2022-01-17 12:41:40|4156.56|4156.56|4157.18|4157.18|4157.5|4157.5|4156.56|4156.56|0
1642423310000|2022-01-17 12:41:50|4157.5|4157.5|4158.74|4158.74|4158.74|4158.74|4157.5|4157.5|0
1642423320000|2022-01-17 12:42:00|4158.72|4158.72|4158.72|4158.72|4158.72|4158.72|4158.72|4158.72|0
1642423330000|2022-01-17 12:42:10|4159.03|4159.03|4160.87|4160.87|4160.87|4160.87|4159|4159|0
1642423340000|2022-01-17 12:42:20|4160.56|4160.56|4159.93|4159.93|4161.18|4161.18|4159.93|4159.93|0
1642423350000|2022-01-17 12:42:30|4159.62|4159.62|4159.31|4159.31|4159.62|4159.62|4159.31|4159.31|0
1642423360000|2022-01-17 12:42:40|4158.38|4158.38|4158.65|4158.65|4158.65|4158.65|4158.03|4158.03|0
1642423370000|2022-01-17 12:42:50|4158.96|4158.96|4159.18|4159.18|4159.18|4159.18|4158.86|4158.86|0
1642423380000|2022-01-17 12:43:00|4158.9|4158.9|4159.83|4159.83|4159.83|4159.83|4158.9|4158.9|0
1642423390000|2022-01-17 12:43:10|4159.8|4159.8|4159.8|4159.8|4159.8|4159.8|4159.8|4159.8|0
1642423400000|2022-01-17 12:43:20|4160.43|4160.43|4162.82|4162.82|4162.91|4162.91|4160.43|4160.43|0
1642423410000|2022-01-17 12:43:30|4163|4163|4161.75|4161.75|4163|4163|4161.75|4161.75|0
1642423420000|2022-01-17 12:43:40|4161.44|4161.44|4161.13|4161.13|4161.44|4161.44|4161.13|4161.13|0
1642423430000|2022-01-17 12:43:50|4161.2|4161.2|4161.2|4161.2|4161.2|4161.2|4161.2|4161.2|0
1642423440000|2022-01-17 12:44:00|4161.51|4161.51|4161.42|4161.42|4161.51|4161.51|4161.11|4161.11|0
1642423450000|2022-01-17 12:44:10|4161.55|4161.55|4161.55|4161.55|4161.55|4161.55|4161.55|4161.55|0
1642423460000|2022-01-17 12:44:20|4160.61|4160.61|4159.68|4159.68|4160.61|4160.61|4159.68|4159.68|0
1642423480000|2022-01-17 12:44:40|4159.06|4159.06|4157.5|4157.5|4159.06|4159.06|4157.5|4157.5|0
1642423490000|2022-01-17 12:44:50|4157.62|4157.62|4158.87|4158.87|4158.87|4158.87|4157.62|4157.62|0
1642423500000|2022-01-17 12:45:00|4158.56|4158.56|4159.53|4159.53|4159.53|4159.53|4158.56|4158.56|0
1642423520000|2022-01-17 12:45:20|4159.63|4159.63|4159.72|4159.72|4159.72|4159.72|4159.63|4159.63|0
1642423530000|2022-01-17 12:45:30|4160.65|4160.65|4160.34|4160.34|4160.65|4160.65|4160.34|4160.34|0
1642423540000|2022-01-17 12:45:40|4159.72|4159.72|4159.52|4159.52|4159.72|4159.72|4159.52|4159.52|0
1642423550000|2022-01-17 12:45:50|4160.14|4160.14|4160.14|4160.14|4160.14|4160.14|4160.14|4160.14|0
1642423560000|2022-01-17 12:46:00|4160.76|4160.76|4160.76|4160.76|4160.76|4160.76|4160.76|4160.76|0
1642423570000|2022-01-17 12:46:10|4160.45|4160.45|4161.13|4161.13|4161.13|4161.13|4160.45|4160.45|0
1642423580000|2022-01-17 12:46:20|4160.82|4160.82|4162.06|4162.06|4162.06|4162.06|4160.82|4160.82|0
1642423590000|2022-01-17 12:46:30|4161.44|4161.44|4160.82|4160.82|4161.44|4161.44|4160.82|4160.82|0
1642423600000|2022-01-17 12:46:40|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|0
1642423610000|2022-01-17 12:46:50|4160.89|4160.89|4160.89|4160.89|4160.89|4160.89|4160.89|4160.89|0
1642423630000|2022-01-17 12:47:10|4161.51|4161.51|4160.11|4160.11|4161.51|4161.51|4160.11|4160.11|0
1642423640000|2022-01-17 12:47:20|4160.07|4160.07|4159.3|4159.3|4160.07|4160.07|4159.3|4159.3|0
1642423650000|2022-01-17 12:47:30|4158.67|4158.67|4158.64|4158.64|4158.7|4158.7|4158.64|4158.64|0
1642423660000|2022-01-17 12:47:40|4158.33|4158.33|4157.4|4157.4|4158.64|4158.64|4157.4|4157.4|0
1642423670000|2022-01-17 12:47:50|4157.55|4157.55|4157.24|4157.24|4157.55|4157.55|4157.24|4157.24|0
1642423680000|2022-01-17 12:48:00|4157.55|4157.55|4157.5|4157.5|4157.55|4157.55|4157.5|4157.5|0
1642423690000|2022-01-17 12:48:10|4156.56|4156.56|4156.56|4156.56|4156.56|4156.56|4156.56|4156.56|0
1642423700000|2022-01-17 12:48:20|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|0
1642423710000|2022-01-17 12:48:30|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|0
1642423720000|2022-01-17 12:48:40|4158.58|4158.58|4158.58|4158.58|4158.58|4158.58|4158.58|4158.58|0
1642423760000|2022-01-17 12:49:20|4158.89|4158.89|4159.2|4159.2|4159.51|4159.51|4158.89|4158.89|0
1642423780000|2022-01-17 12:49:40|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|0
1642423790000|2022-01-17 12:49:50|4159.67|4159.67|4159.67|4159.67|4159.67|4159.67|4159.67|4159.67|0
1642423800000|2022-01-17 12:50:00|4159.98|4159.98|4160.14|4160.14|4160.29|4160.29|4159.98|4159.98|0
1642423810000|2022-01-17 12:50:10|4160.1|4160.1|4160.37|4160.37|4160.37|4160.37|4159.74|4159.74|0
1642423820000|2022-01-17 12:50:20|4160.06|4160.06|4160.68|4160.68|4160.68|4160.68|4160.06|4160.06|0
1642423830000|2022-01-17 12:50:30|4160.99|4160.99|4162.07|4162.07|4162.07|4162.07|4160.99|4160.99|0
1642423840000|2022-01-17 12:50:40|4161.45|4161.45|4161.45|4161.45|4161.45|4161.45|4161.45|4161.45|0
1642423850000|2022-01-17 12:50:50|4161.54|4161.54|4163.03|4163.03|4163.03|4163.03|4161.54|4161.54|0
1642423860000|2022-01-17 12:51:00|4162.72|4162.72|4162.22|4162.22|4162.72|4162.72|4161.91|4161.91|0
1642423870000|2022-01-17 12:51:10|4162.53|4162.53|4162.84|4162.84|4162.84|4162.84|4162.53|4162.53|0
1642423880000|2022-01-17 12:51:20|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|0
1642423890000|2022-01-17 12:51:30|4162.44|4162.44|4162.25|4162.25|4162.75|4162.75|4162.25|4162.25|0
1642423900000|2022-01-17 12:51:40|4161.94|4161.94|4162.87|4162.87|4162.87|4162.87|4161.94|4161.94|0
1642423910000|2022-01-17 12:51:50|4163.18|4163.18|4162.92|4162.92|4163.23|4163.23|4162.61|4162.61|0
1642423920000|2022-01-17 12:52:00|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|0
1642423930000|2022-01-17 12:52:10|4163.14|4163.14|4162.98|4162.98|4163.14|4163.14|4162.52|4162.52|0
1642423940000|2022-01-17 12:52:20|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|0
1642423960000|2022-01-17 12:52:40|4163.2|4163.2|4163.2|4163.2|4163.2|4163.2|4163.2|4163.2|0
1642423970000|2022-01-17 12:52:50|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|0
1642424000000|2022-01-17 12:53:20|4162.58|4162.58|4161.16|4161.16|4162.58|4162.58|4161.03|4161.03|0
1642424010000|2022-01-17 12:53:30|4161.08|4161.08|4162.32|4162.32|4162.32|4162.32|4161.08|4161.08|0
1642424020000|2022-01-17 12:53:40|4161.39|4161.39|4163.25|4163.25|4163.56|4163.56|4161.39|4161.39|0
1642424030000|2022-01-17 12:53:50|4162.94|4162.94|4162.94|4162.94|4162.94|4162.94|4162.94|4162.94|0
1642424040000|2022-01-17 12:54:00|4161.7|4161.7|4162.63|4162.63|4162.63|4162.63|4160.45|4160.45|0
1642424050000|2022-01-17 12:54:10|4162.01|4162.01|4162.48|4162.48|4162.94|4162.94|4161.7|4161.7|0
1642424060000|2022-01-17 12:54:20|4162.17|4162.17|4161.39|4161.39|4162.17|4162.17|4161.39|4161.39|0
1642424070000|2022-01-17 12:54:30|4161.08|4161.08|4160.15|4160.15|4161.08|4161.08|4160.15|4160.15|0
1642424080000|2022-01-17 12:54:40|4160.46|4160.46|4162.01|4162.01|4162.63|4162.63|4160.46|4160.46|0
1642424100000|2022-01-17 12:55:00|4161.39|4161.39|4160.72|4160.72|4161.39|4161.39|4160.72|4160.72|0
1642424110000|2022-01-17 12:55:10|4160.57|4160.57|4160.26|4160.26|4160.57|4160.57|4160.26|4160.26|0
1642424120000|2022-01-17 12:55:20|4160.07|4160.07|4160.69|4160.69|4160.69|4160.69|4160.07|4160.07|0
1642424130000|2022-01-17 12:55:30|4160.78|4160.78|4162.03|4162.03|4162.03|4162.03|4160.78|4160.78|0
1642424140000|2022-01-17 12:55:40|4161.72|4161.72|4162.03|4162.03|4162.03|4162.03|4161.56|4161.56|0
1642424150000|2022-01-17 12:55:50|4162.34|4162.34|4161.72|4161.72|4162.34|4162.34|4161.72|4161.72|0
1642424160000|2022-01-17 12:56:00|4160.48|4160.48|4159.7|4159.7|4160.63|4160.63|4159.7|4159.7|0
1642424170000|2022-01-17 12:56:10|4159.86|4159.86|4160.48|4160.48|4160.48|4160.48|4159.86|4159.86|0
1642424180000|2022-01-17 12:56:20|4160.53|4160.53|4159.91|4159.91|4160.84|4160.84|4159.91|4159.91|0
1642424190000|2022-01-17 12:56:30|4160.22|4160.22|4161.41|4161.41|4161.41|4161.41|4160.19|4160.19|0
1642424200000|2022-01-17 12:56:40|4161.1|4161.1|4159.86|4159.86|4161.1|4161.1|4159.86|4159.86|0
1642424210000|2022-01-17 12:56:50|4160.17|4160.17|4160.48|4160.48|4160.48|4160.48|4159.86|4159.86|0
1642424220000|2022-01-17 12:57:00|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|0
1642424230000|2022-01-17 12:57:10|4160.48|4160.48|4160.48|4160.48|4160.48|4160.48|4160.48|4160.48|0
1642424240000|2022-01-17 12:57:20|4161.41|4161.41|4161.88|4161.88|4161.88|4161.88|4161.41|4161.41|0
1642424250000|2022-01-17 12:57:30|4162.34|4162.34|4163.12|4163.12|4163.12|4163.12|4162.34|4162.34|0
1642424260000|2022-01-17 12:57:40|4163.43|4163.43|4163.43|4163.43|4164.05|4164.05|4163.43|4163.43|0
1642424270000|2022-01-17 12:57:50|4162.81|4162.81|4162.34|4162.34|4162.81|4162.81|4162.03|4162.03|0
1642424280000|2022-01-17 12:58:00|4162.65|4162.65|4162.81|4162.81|4162.81|4162.81|4162.65|4162.65|0
1642424290000|2022-01-17 12:58:10|4162.5|4162.5|4161.1|4161.1|4162.5|4162.5|4161.1|4161.1|0
1642424300000|2022-01-17 12:58:20|4160.79|4160.79|4161.1|4161.1|4161.41|4161.41|4160.48|4160.48|0
1642424310000|2022-01-17 12:58:30|4161.72|4161.72|4160.48|4160.48|4161.72|4161.72|4160.48|4160.48|0
1642424320000|2022-01-17 12:58:40|4160.79|4160.79|4160.48|4160.48|4160.79|4160.79|4160.17|4160.17|0
1642424330000|2022-01-17 12:58:50|4160.79|4160.79|4160.64|4160.64|4160.79|4160.79|4160.64|4160.64|0
1642424340000|2022-01-17 12:59:00|4160.95|4160.95|4160.54|4160.54|4160.95|4160.95|4160.54|4160.54|0
1642424350000|2022-01-17 12:59:10|4160.86|4160.86|4159.53|4159.53|4160.86|4160.86|4159.53|4159.53|0
1642424360000|2022-01-17 12:59:20|4159.84|4159.84|4160.15|4160.15|4160.15|4160.15|4159.84|4159.84|0
1642424370000|2022-01-17 12:59:30|4159.53|4159.53|4160.46|4160.46|4160.46|4160.46|4159.53|4159.53|0
1642424380000|2022-01-17 12:59:40|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|0
1642424390000|2022-01-17 12:59:50|4161.13|4161.13|4160.51|4160.51|4161.13|4161.13|4160.2|4160.2|0
1642424400000|2022-01-17 13:00:00|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|0
1642424420000|2022-01-17 13:00:20|4160.51|4160.51|4160.82|4160.82|4161.44|4161.44|4160.51|4160.51|0
1642424430000|2022-01-17 13:00:30|4160.2|4160.2|4160.2|4160.2|4160.2|4160.2|4159.89|4159.89|0
1642424440000|2022-01-17 13:00:40|4159.89|4159.89|4159.73|4159.73|4159.89|4159.89|4159.73|4159.73|0
1642424450000|2022-01-17 13:00:50|4160.04|4160.04|4160.36|4160.36|4160.36|4160.36|4160.04|4160.04|0
1642424470000|2022-01-17 13:01:10|4160.44|4160.44|4160.48|4160.48|4160.48|4160.48|4160.44|4160.44|0
1642424480000|2022-01-17 13:01:20|4160.79|4160.79|4160.79|4160.79|4161.1|4161.1|4160.79|4160.79|0
1642424490000|2022-01-17 13:01:30|4161.1|4161.1|4161.41|4161.41|4161.41|4161.41|4161.1|4161.1|0
1642424500000|2022-01-17 13:01:40|4161.88|4161.88|4163.12|4163.12|4163.12|4163.12|4161.88|4161.88|0
1642424510000|2022-01-17 13:01:50|4162.81|4162.81|4162.81|4162.81|4162.81|4162.81|4162.81|4162.81|0
1642424520000|2022-01-17 13:02:00|4163.59|4163.59|4163.59|4163.59|4163.9|4163.9|4163.59|4163.59|0
1642424530000|2022-01-17 13:02:10|4162.96|4162.96|4163.27|4163.27|4163.59|4163.59|4162.96|4162.96|0
1642424540000|2022-01-17 13:02:20|4163.9|4163.9|4163.59|4163.59|4163.9|4163.9|4163.59|4163.59|0
1642424550000|2022-01-17 13:02:30|4163.64|4163.64|4164.48|4164.48|4164.48|4164.48|4163.64|4163.64|0
1642424560000|2022-01-17 13:02:40|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|0
1642424570000|2022-01-17 13:02:50|4164.91|4164.91|4164.91|4164.91|4164.91|4164.91|4164.91|4164.91|0
1642424580000|2022-01-17 13:03:00|4165.53|4165.53|4165.09|4165.09|4165.53|4165.53|4165.09|4165.09|0
1642424590000|2022-01-17 13:03:10|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|0
1642424600000|2022-01-17 13:03:20|4164.47|4164.47|4164.37|4164.37|4164.47|4164.47|4164.37|4164.37|0
1642424620000|2022-01-17 13:03:40|4164.29|4164.29|4163.67|4163.67|4164.29|4164.29|4163.67|4163.67|0
1642424630000|2022-01-17 13:03:50|4163.84|4163.84|4164.47|4164.47|4164.47|4164.47|4163.84|4163.84|0
1642424650000|2022-01-17 13:04:10|4165.09|4165.09|4164.78|4164.78|4165.09|4165.09|4164.78|4164.78|0
1642424660000|2022-01-17 13:04:20|4164.86|4164.86|4164.86|4164.86|4164.86|4164.86|4164.86|4164.86|0
1642424670000|2022-01-17 13:04:30|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|0
1642424680000|2022-01-17 13:04:40|4165.79|4165.79|4164.86|4164.86|4166.42|4166.42|4164.86|4164.86|0
1642424690000|2022-01-17 13:04:50|4165.17|4165.17|4166.1|4166.1|4166.1|4166.1|4165.17|4165.17|0
1642424700000|2022-01-17 13:05:00|4166.01|4166.01|4166.68|4166.68|4166.68|4166.68|4165.77|4165.77|0
1642424710000|2022-01-17 13:05:10|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|0
1642424720000|2022-01-17 13:05:20|4166.68|4166.68|4167.3|4167.3|4167.3|4167.3|4166.68|4166.68|0
1642424740000|2022-01-17 13:05:40|4167.92|4167.92|4168.23|4168.23|4168.23|4168.23|4167.92|4167.92|0
1642424760000|2022-01-17 13:06:00|4167.61|4167.61|4168.19|4168.19|4168.19|4168.19|4167.52|4167.52|0
1642424770000|2022-01-17 13:06:10|4168.5|4168.5|4166.89|4166.89|4168.5|4168.5|4166.89|4166.89|0
1642424780000|2022-01-17 13:06:20|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|0
1642424790000|2022-01-17 13:06:30|4165.65|4165.65|4165.33|4165.33|4165.65|4165.65|4164.71|4164.71|0
1642424810000|2022-01-17 13:06:50|4165.96|4165.96|4165.33|4165.33|4165.96|4165.96|4165.33|4165.33|0
1642424820000|2022-01-17 13:07:00|4164.71|4164.71|4165.33|4165.33|4165.65|4165.65|4164.71|4164.71|0
1642424830000|2022-01-17 13:07:10|4165.15|4165.15|4165.49|4165.49|4165.49|4165.49|4164.87|4164.87|0
1642424840000|2022-01-17 13:07:20|4165.18|4165.18|4165.78|4165.78|4165.78|4165.78|4165.16|4165.16|0
1642424850000|2022-01-17 13:07:30|4166.09|4166.09|4166.4|4166.4|4166.71|4166.71|4166.09|4166.09|0
1642424870000|2022-01-17 13:07:50|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|4166.4|4166.4|0
1642424880000|2022-01-17 13:08:00|4167.64|4167.64|4167.33|4167.33|4167.64|4167.64|4167.33|4167.33|0
1642424890000|2022-01-17 13:08:10|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|0
1642424900000|2022-01-17 13:08:20|4167.22|4167.22|4167.62|4167.62|4167.62|4167.62|4167.17|4167.17|0
1642424910000|2022-01-17 13:08:30|4167.58|4167.58|4168.2|4168.2|4168.2|4168.2|4166.93|4166.93|0
1642424920000|2022-01-17 13:08:40|4168.66|4168.66|4168.97|4168.97|4168.97|4168.97|4168.66|4168.66|0
1642424940000|2022-01-17 13:09:00|4168.66|4168.66|4169|4169|4169|4169|4168.6|4168.6|0
1642424960000|2022-01-17 13:09:20|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|0
1642424970000|2022-01-17 13:09:30|4169.05|4169.05|4169.27|4169.27|4169.27|4169.27|4168.77|4168.77|0
1642424980000|2022-01-17 13:09:40|4169.18|4169.18|4169.18|4169.18|4169.18|4169.18|4169.18|4169.18|0
1642424990000|2022-01-17 13:09:50|4168.56|4168.56|4168.56|4168.56|4168.87|4168.87|4168.56|4168.56|0
1642425000000|2022-01-17 13:10:00|4168.5|4168.5|4169.15|4169.15|4169.3|4169.3|4168.5|4168.5|0
1642425020000|2022-01-17 13:10:20|4168.99|4168.99|4168.99|4168.99|4168.99|4168.99|4168.99|4168.99|0
1642425030000|2022-01-17 13:10:30|4169.09|4169.09|4169.12|4169.12|4169.15|4169.15|4169.09|4169.09|0
1642425040000|2022-01-17 13:10:40|4169.03|4169.03|4169.03|4169.03|4169.34|4169.34|4169.03|4169.03|0
1642425050000|2022-01-17 13:10:50|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|0
1642425060000|2022-01-17 13:11:00|4168.88|4168.88|4169.19|4169.19|4169.19|4169.19|4168.88|4168.88|0
1642425070000|2022-01-17 13:11:10|4168.57|4168.57|4167.94|4167.94|4168.57|4168.57|4167.94|4167.94|0
1642425080000|2022-01-17 13:11:20|4167.32|4167.32|4166.7|4166.7|4167.32|4167.32|4166.7|4166.7|0
1642425090000|2022-01-17 13:11:30|4166.39|4166.39|4166.7|4166.7|4166.7|4166.7|4166.39|4166.39|0
1642425110000|2022-01-17 13:11:50|4166.61|4166.61|4165.81|4165.81|4166.74|4166.74|4164.88|4164.88|0
1642425120000|2022-01-17 13:12:00|4165.5|4165.5|4165.6|4165.6|4165.6|4165.6|4164.97|4164.97|0
1642425130000|2022-01-17 13:12:10|4165.91|4165.91|4166.37|4166.37|4166.53|4166.53|4165.91|4165.91|0
1642425140000|2022-01-17 13:12:20|4165.75|4165.75|4166.06|4166.06|4166.06|4166.06|4165.75|4165.75|0
1642425150000|2022-01-17 13:12:30|4165.75|4165.75|4165.75|4165.75|4165.75|4165.75|4165.75|4165.75|0
1642425160000|2022-01-17 13:12:40|4165.44|4165.44|4165.75|4165.75|4165.75|4165.75|4165.44|4165.44|0
1642425170000|2022-01-17 13:12:50|4165.13|4165.13|4166.06|4166.06|4166.37|4166.37|4165.13|4165.13|0
1642425190000|2022-01-17 13:13:10|4165.75|4165.75|4165.44|4165.44|4165.75|4165.75|4165.44|4165.44|0
1642425210000|2022-01-17 13:13:30|4165.26|4165.26|4165.48|4165.48|4165.75|4165.75|4165.26|4165.26|0
1642425220000|2022-01-17 13:13:40|4165.45|4165.45|4165.64|4165.64|4165.64|4165.64|4165.45|4165.45|0
1642425230000|2022-01-17 13:13:50|4165.33|4165.33|4164.39|4164.39|4165.33|4165.33|4164.39|4164.39|0
1642425240000|2022-01-17 13:14:00|4165.33|4165.33|4165.02|4165.02|4165.64|4165.64|4165.02|4165.02|0
1642425250000|2022-01-17 13:14:10|4164.7|4164.7|4164.39|4164.39|4164.7|4164.7|4164.39|4164.39|0
1642425280000|2022-01-17 13:14:40|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|0
1642425290000|2022-01-17 13:14:50|4164.64|4164.64|4164.76|4164.76|4164.76|4164.76|4164.64|4164.64|0
1642425300000|2022-01-17 13:15:00|4165.39|4165.39|4164.82|4164.82|4165.7|4165.7|4164.82|4164.82|0
1642425310000|2022-01-17 13:15:10|4165.13|4165.13|4164.72|4164.72|4165.13|4165.13|4164.72|4164.72|0
1642425320000|2022-01-17 13:15:20|4164.78|4164.78|4164.47|4164.47|4164.78|4164.78|4164.47|4164.47|0
1642425330000|2022-01-17 13:15:30|4164.78|4164.78|4166.33|4166.33|4166.33|4166.33|4164.78|4164.78|0
1642425340000|2022-01-17 13:15:40|4167.58|4167.58|4167.53|4167.53|4168.51|4168.51|4167.22|4167.22|0
1642425350000|2022-01-17 13:15:50|4167.84|4167.84|4169.39|4169.39|4169.39|4169.39|4167.84|4167.84|0
1642425360000|2022-01-17 13:16:00|4169.7|4169.7|4169.39|4169.39|4169.7|4169.7|4169.39|4169.39|0
1642425370000|2022-01-17 13:16:10|4169.08|4169.08|4169.08|4169.08|4171.26|4171.26|4168.77|4168.77|0
1642425380000|2022-01-17 13:16:20|4169.39|4169.39|4169.3|4169.3|4169.39|4169.39|4169.3|4169.3|0
1642425390000|2022-01-17 13:16:30|4168.68|4168.68|4168.68|4168.68|4168.68|4168.68|4168.68|4168.68|0
1642425400000|2022-01-17 13:16:40|4168.99|4168.99|4168.37|4168.37|4168.99|4168.99|4168.37|4168.37|0
1642425410000|2022-01-17 13:16:50|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|0
1642425420000|2022-01-17 13:17:00|4168.68|4168.68|4169.27|4169.27|4170.23|4170.23|4168.68|4168.68|0
1642425430000|2022-01-17 13:17:10|4169.9|4169.9|4170.6|4170.6|4170.6|4170.6|4169.9|4169.9|0
1642425440000|2022-01-17 13:17:20|4170.75|4170.75|4171.46|4171.46|4171.77|4171.77|4170.75|4170.75|0
1642425460000|2022-01-17 13:17:40|4171.77|4171.77|4171.88|4171.88|4172.08|4172.08|4171.77|4171.77|0
1642425470000|2022-01-17 13:17:50|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|0
1642425480000|2022-01-17 13:18:00|4171.41|4171.41|4171.41|4171.41|4171.41|4171.41|4171.1|4171.1|0
1642425490000|2022-01-17 13:18:10|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|0
1642425500000|2022-01-17 13:18:20|4171.41|4171.41|4171.73|4171.73|4171.73|4171.73|4171.41|4171.41|0
1642425510000|2022-01-17 13:18:30|4172.04|4172.04|4170.48|4170.48|4172.04|4172.04|4170.48|4170.48|0
1642425520000|2022-01-17 13:18:40|4170.51|4170.51|4168.2|4168.2|4170.53|4170.53|4167.89|4167.89|0
1642425530000|2022-01-17 13:18:50|4167.89|4167.89|4167.89|4167.89|4167.89|4167.89|4167.89|4167.89|0
1642425540000|2022-01-17 13:19:00|4167.8|4167.8|4166.47|4166.47|4167.8|4167.8|4166.47|4166.47|0
1642425550000|2022-01-17 13:19:10|4166.15|4166.15|4168.25|4168.25|4168.25|4168.25|4166.15|4166.15|0
1642425570000|2022-01-17 13:19:30|4168.56|4168.56|4168.87|4168.87|4168.87|4168.87|4168.56|4168.56|0
1642425580000|2022-01-17 13:19:40|4170.58|4170.58|4169.71|4169.71|4170.58|4170.58|4169.34|4169.34|0
1642425590000|2022-01-17 13:19:50|4170.02|4170.02|4170.64|4170.64|4170.64|4170.64|4170.02|4170.02|0
1642425600000|2022-01-17 13:20:00|4170.52|4170.52|4168.96|4168.96|4170.52|4170.52|4168.96|4168.96|0
1642425610000|2022-01-17 13:20:10|4169.02|4169.02|4168.09|4168.09|4169.02|4169.02|4168.09|4168.09|0
1642425620000|2022-01-17 13:20:20|4167.78|4167.78|4167.16|4167.16|4169.34|4169.34|4167.16|4167.16|0
1642425630000|2022-01-17 13:20:30|4167.47|4167.47|4167.47|4167.47|4167.47|4167.47|4167.16|4167.16|0
1642425640000|2022-01-17 13:20:40|4166.85|4166.85|4167.13|4167.13|4167.13|4167.13|4166.82|4166.82|0
1642425650000|2022-01-17 13:20:50|4168.06|4168.06|4168.84|4168.84|4168.84|4168.84|4168.06|4168.06|0
1642425660000|2022-01-17 13:21:00|4168.22|4168.22|4167.91|4167.91|4168.22|4168.22|4167.91|4167.91|0
1642425670000|2022-01-17 13:21:10|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|0
1642425680000|2022-01-17 13:21:20|4168.84|4168.84|4169.77|4169.77|4169.77|4169.77|4168.84|4168.84|0
1642425690000|2022-01-17 13:21:30|4169.47|4169.47|4169.47|4169.47|4169.47|4169.47|4169.47|4169.47|0
1642425700000|2022-01-17 13:21:40|4168.84|4168.84|4168.84|4168.84|4169.47|4169.47|4168.84|4168.84|0
1642425710000|2022-01-17 13:21:50|4169|4169|4169.93|4169.93|4169.93|4169.93|4169|4169|0
1642425720000|2022-01-17 13:22:00|4169.62|4169.62|4169.28|4169.28|4169.93|4169.93|4169.28|4169.28|0
1642425730000|2022-01-17 13:22:10|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|0
1642425740000|2022-01-17 13:22:20|4168.87|4168.87|4168.56|4168.56|4168.87|4168.87|4168.56|4168.56|0
1642425750000|2022-01-17 13:22:30|4168.25|4168.25|4167.94|4167.94|4168.25|4168.25|4167.94|4167.94|0
1642425760000|2022-01-17 13:22:40|4168.12|4168.12|4169.67|4169.67|4169.67|4169.67|4168.12|4168.12|0
1642425770000|2022-01-17 13:22:50|4170.29|4170.29|4170.6|4170.6|4170.6|4170.6|4170.29|4170.29|0
1642425780000|2022-01-17 13:23:00|4170.45|4170.45|4170.91|4170.91|4170.91|4170.91|4170.45|4170.45|0
1642425790000|2022-01-17 13:23:10|4171.85|4171.85|4170.6|4170.6|4171.85|4171.85|4170.6|4170.6|0
1642425810000|2022-01-17 13:23:30|4169.98|4169.98|4169.72|4169.72|4170.03|4170.03|4169.72|4169.72|0
1642425820000|2022-01-17 13:23:40|4168.79|4168.79|4169.1|4169.1|4169.1|4169.1|4168.79|4168.79|0
1642425840000|2022-01-17 13:24:00|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|0
1642425860000|2022-01-17 13:24:20|4168.79|4168.79|4169.41|4169.41|4169.41|4169.41|4168.79|4168.79|0
1642425870000|2022-01-17 13:24:30|4168.79|4168.79|4168.79|4168.79|4168.79|4168.79|4168.79|4168.79|0
1642425880000|2022-01-17 13:24:40|4169.1|4169.1|4168.94|4168.94|4169.25|4169.25|4168.94|4168.94|0
1642425890000|2022-01-17 13:24:50|4168.79|4168.79|4168.79|4168.79|4168.79|4168.79|4168.48|4168.48|0
1642425900000|2022-01-17 13:25:00|4168.48|4168.48|4169.41|4169.41|4169.41|4169.41|4168.48|4168.48|0
1642425910000|2022-01-17 13:25:10|4169.72|4169.72|4169.72|4169.72|4169.72|4169.72|4169.72|4169.72|0
1642425920000|2022-01-17 13:25:20|4169.91|4169.91|4169.91|4169.91|4169.91|4169.91|4169.91|4169.91|0
1642425930000|2022-01-17 13:25:30|4169.29|4169.29|4167.27|4167.27|4169.29|4169.29|4167.27|4167.27|0
1642425940000|2022-01-17 13:25:40|4167.89|4167.89|4168.19|4168.19|4168.19|4168.19|4167.88|4167.88|0
1642425950000|2022-01-17 13:25:50|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|0
1642425960000|2022-01-17 13:26:00|4168.51|4168.51|4168.19|4168.19|4168.51|4168.51|4167.88|4167.88|0
1642425970000|2022-01-17 13:26:10|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|0
1642425980000|2022-01-17 13:26:20|4167.82|4167.82|4167.2|4167.2|4167.82|4167.82|4167.2|4167.2|0
1642425990000|2022-01-17 13:26:30|4167.51|4167.51|4168.15|4168.15|4168.15|4168.15|4167.49|4167.49|0
1642426000000|2022-01-17 13:26:40|4168.46|4168.46|4168.46|4168.46|4168.46|4168.46|4168.15|4168.15|0
1642426010000|2022-01-17 13:26:50|4168.15|4168.15|4168.15|4168.15|4168.15|4168.15|4168.15|4168.15|0
1642426020000|2022-01-17 13:27:00|4168.46|4168.46|4168.31|4168.31|4168.46|4168.46|4168.31|4168.31|0
1642426040000|2022-01-17 13:27:20|4168.25|4168.25|4168.6|4168.6|4168.6|4168.6|4168.25|4168.25|0
1642426050000|2022-01-17 13:27:30|4167.98|4167.98|4168.6|4168.6|4168.6|4168.6|4167.98|4167.98|0
1642426060000|2022-01-17 13:27:40|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|0
1642426070000|2022-01-17 13:27:50|4169.54|4169.54|4168.6|4168.6|4169.54|4169.54|4168.6|4168.6|0
1642426080000|2022-01-17 13:28:00|4168.29|4168.29|4167.98|4167.98|4168.29|4168.29|4167.98|4167.98|0
1642426090000|2022-01-17 13:28:10|4167.67|4167.67|4167.67|4167.67|4167.67|4167.67|4167.67|4167.67|0
1642426100000|2022-01-17 13:28:20|4167.36|4167.36|4167.36|4167.36|4167.36|4167.36|4167.36|4167.36|0
1642426110000|2022-01-17 13:28:30|4167.05|4167.05|4167.05|4167.05|4167.05|4167.05|4167.05|4167.05|0
1642426120000|2022-01-17 13:28:40|4167.36|4167.36|4168.29|4168.29|4169.22|4169.22|4167.36|4167.36|0
1642426130000|2022-01-17 13:28:50|4168.41|4168.41|4168.47|4168.47|4168.47|4168.47|4168.41|4168.41|0
1642426140000|2022-01-17 13:29:00|4167.54|4167.54|4167.44|4167.44|4167.75|4167.75|4167.44|4167.44|0
1642426190000|2022-01-17 13:29:50|4167.13|4167.13|4168.11|4168.11|4168.11|4168.11|4167.13|4167.13|0
1642426200000|2022-01-17 13:30:00|4168.42|4168.42|4168.42|4168.42|4168.42|4168.42|4168.42|4168.42|0
1642426210000|2022-01-17 13:30:10|4168.11|4168.11|4168.11|4168.11|4168.11|4168.11|4168.11|4168.11|0
1642426220000|2022-01-17 13:30:20|4168.73|4168.73|4168.13|4168.13|4168.73|4168.73|4168.11|4168.11|0
1642426240000|2022-01-17 13:30:40|4167.82|4167.82|4167.51|4167.51|4167.82|4167.82|4167.51|4167.51|0
1642426260000|2022-01-17 13:31:00|4167.82|4167.82|4167.82|4167.82|4167.82|4167.82|4167.82|4167.82|0
1642426270000|2022-01-17 13:31:10|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|0
1642426290000|2022-01-17 13:31:30|4167.82|4167.82|4167.82|4167.82|4167.82|4167.82|4167.82|4167.82|0
1642426300000|2022-01-17 13:31:40|4167.51|4167.51|4168.38|4168.38|4168.44|4168.44|4167.51|4167.51|0
1642426310000|2022-01-17 13:31:50|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|0
1642426320000|2022-01-17 13:32:00|4168.73|4168.73|4168.89|4168.89|4168.89|4168.89|4168.73|4168.73|0
1642426330000|2022-01-17 13:32:10|4169.2|4169.2|4169.35|4169.35|4169.66|4169.66|4169.2|4169.2|0
1642426340000|2022-01-17 13:32:20|4169.43|4169.43|4169.52|4169.52|4169.52|4169.52|4169.12|4169.12|0
1642426350000|2022-01-17 13:32:30|4169.83|4169.83|4170.45|4170.45|4170.61|4170.61|4169.83|4169.83|0
1642426360000|2022-01-17 13:32:40|4170.14|4170.14|4170.3|4170.3|4170.3|4170.3|4170.14|4170.14|0
1642426370000|2022-01-17 13:32:50|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|0
1642426380000|2022-01-17 13:33:00|4169.67|4169.67|4170.4|4170.4|4170.45|4170.45|4169.67|4169.67|0
1642426420000|2022-01-17 13:33:40|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|0
1642426440000|2022-01-17 13:34:00|4170.59|4170.59|4171.43|4171.43|4171.43|4171.43|4170.59|4170.59|0
1642426450000|2022-01-17 13:34:10|4171.12|4171.12|4170.34|4170.34|4171.12|4171.12|4170.34|4170.34|0
1642426460000|2022-01-17 13:34:20|4170.03|4170.03|4170.03|4170.03|4170.03|4170.03|4170.03|4170.03|0
1642426470000|2022-01-17 13:34:30|4169.72|4169.72|4169.1|4169.1|4169.72|4169.72|4169.1|4169.1|0
1642426480000|2022-01-17 13:34:40|4168.79|4168.79|4169.22|4169.22|4169.22|4169.22|4168.38|4168.38|0
1642426490000|2022-01-17 13:34:50|4169.53|4169.53|4169.53|4169.53|4169.53|4169.53|4169.53|4169.53|0
1642426500000|2022-01-17 13:35:00|4168.91|4168.91|4169.68|4169.68|4169.68|4169.68|4168.6|4168.6|0
1642426510000|2022-01-17 13:35:10|4169.99|4169.99|4170.61|4170.61|4170.61|4170.61|4169.99|4169.99|0
1642426520000|2022-01-17 13:35:20|4170.52|4170.52|4170.83|4170.83|4170.83|4170.83|4170.52|4170.52|0
1642426530000|2022-01-17 13:35:30|4171.14|4171.14|4170.27|4170.27|4171.61|4171.61|4169.96|4169.96|0
1642426540000|2022-01-17 13:35:40|4170.58|4170.58|4170.58|4170.58|4170.58|4170.58|4170.58|4170.58|0
1642426550000|2022-01-17 13:35:50|4169.96|4169.96|4170.27|4170.27|4170.27|4170.27|4169.96|4169.96|0
1642426560000|2022-01-17 13:36:00|4169.96|4169.96|4170.21|4170.21|4170.33|4170.33|4169.96|4169.96|0
1642426570000|2022-01-17 13:36:10|4169.9|4169.9|4169.59|4169.59|4169.9|4169.9|4169.59|4169.59|0
1642426580000|2022-01-17 13:36:20|4169.28|4169.28|4169.9|4169.9|4169.9|4169.9|4169.28|4169.28|0
1642426600000|2022-01-17 13:36:40|4169.28|4169.28|4167.57|4167.57|4169.28|4169.28|4167.57|4167.57|0
1642426610000|2022-01-17 13:36:50|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|0
1642426620000|2022-01-17 13:37:00|4167.44|4167.44|4167.44|4167.44|4167.44|4167.44|4167.44|4167.44|0
1642426630000|2022-01-17 13:37:10|4167.75|4167.75|4168.22|4168.22|4168.22|4168.22|4167.6|4167.6|0
1642426640000|2022-01-17 13:37:20|4168.53|4168.53|4168.22|4168.22|4168.53|4168.53|4167.6|4167.6|0
1642426660000|2022-01-17 13:37:40|4167.91|4167.91|4167.29|4167.29|4167.91|4167.91|4167.29|4167.29|0
1642426680000|2022-01-17 13:38:00|4167.26|4167.26|4167.26|4167.26|4167.26|4167.26|4167.26|4167.26|0
1642426700000|2022-01-17 13:38:20|4167.89|4167.89|4167.58|4167.58|4167.89|4167.89|4167.58|4167.58|0
1642426710000|2022-01-17 13:38:30|4167.26|4167.26|4168.5|4168.5|4168.5|4168.5|4166.95|4166.95|0
1642426730000|2022-01-17 13:38:50|4169.12|4169.12|4169.12|4169.12|4169.12|4169.12|4169.12|4169.12|0
1642426740000|2022-01-17 13:39:00|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|0
1642426750000|2022-01-17 13:39:10|4169.24|4169.24|4169.55|4169.55|4169.55|4169.55|4169.24|4169.24|0
1642426760000|2022-01-17 13:39:20|4169.59|4169.59|4170.17|4170.17|4170.17|4170.17|4169.55|4169.55|0
1642426770000|2022-01-17 13:39:30|4170.13|4170.13|4171.83|4171.83|4172.3|4172.3|4170.13|4170.13|0
1642426800000|2022-01-17 13:40:00|4171.74|4171.74|4171.52|4171.52|4171.74|4171.74|4171.52|4171.52|0
1642426810000|2022-01-17 13:40:10|4171.4|4171.4|4170.76|4170.76|4171.4|4171.4|4170.76|4170.76|0
1642426850000|2022-01-17 13:40:50|4170.73|4170.73|4170.73|4170.73|4170.73|4170.73|4170.73|4170.73|0
1642426870000|2022-01-17 13:41:10|4170.42|4170.42|4170.11|4170.11|4170.42|4170.42|4170.11|4170.11|0
1642426880000|2022-01-17 13:41:20|4170.73|4170.73|4171.98|4171.98|4171.98|4171.98|4170.73|4170.73|0
1642426900000|2022-01-17 13:41:40|4172.91|4172.91|4172.91|4172.91|4172.91|4172.91|4172.91|4172.91|0
1642426910000|2022-01-17 13:41:50|4173.22|4173.22|4172.91|4172.91|4173.22|4173.22|4172.91|4172.91|0
1642426920000|2022-01-17 13:42:00|4173.22|4173.22|4172.95|4172.95|4173.22|4173.22|4172.91|4172.91|0
1642426930000|2022-01-17 13:42:10|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|0
1642426950000|2022-01-17 13:42:30|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|0
1642426960000|2022-01-17 13:42:40|4171.4|4171.4|4171.09|4171.09|4171.4|4171.4|4171.09|4171.09|0
1642426980000|2022-01-17 13:43:00|4171.14|4171.14|4170.58|4170.58|4171.2|4171.2|4170.58|4170.58|0
1642426990000|2022-01-17 13:43:10|4170.64|4170.64|4170.5|4170.5|4170.68|4170.68|4170.5|4170.5|0
1642427000000|2022-01-17 13:43:20|4170.81|4170.81|4170.19|4170.19|4170.81|4170.81|4170.19|4170.19|0
1642427010000|2022-01-17 13:43:30|4170.03|4170.03|4169.72|4169.72|4170.03|4170.03|4169.72|4169.72|0
1642427020000|2022-01-17 13:43:40|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|0
1642427030000|2022-01-17 13:43:50|4169.72|4169.72|4169.66|4169.66|4169.72|4169.72|4169.66|4169.66|0
1642427050000|2022-01-17 13:44:10|4169.04|4169.04|4169.04|4169.04|4169.04|4169.04|4169.04|4169.04|0
1642427060000|2022-01-17 13:44:20|4168.73|4168.73|4168.11|4168.11|4168.73|4168.73|4168.11|4168.11|0
1642427070000|2022-01-17 13:44:30|4168.02|4168.02|4168.02|4168.02|4168.02|4168.02|4168.02|4168.02|0
1642427080000|2022-01-17 13:44:40|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|0
1642427100000|2022-01-17 13:45:00|4168.06|4168.06|4168.52|4168.52|4168.52|4168.52|4167.87|4167.87|0
1642427110000|2022-01-17 13:45:10|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|0
1642427120000|2022-01-17 13:45:20|4169.05|4169.05|4169.05|4169.05|4169.14|4169.14|4169.05|4169.05|0
1642427130000|2022-01-17 13:45:30|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|0
1642427140000|2022-01-17 13:45:40|4169.05|4169.05|4169.23|4169.23|4169.23|4169.23|4169.05|4169.05|0
1642427150000|2022-01-17 13:45:50|4168.92|4168.92|4168.92|4168.92|4168.92|4168.92|4168.92|4168.92|0
1642427160000|2022-01-17 13:46:00|4168.77|4168.77|4168.77|4168.77|4168.77|4168.77|4168.77|4168.77|0
1642427170000|2022-01-17 13:46:10|4168.61|4168.61|4169.24|4169.24|4169.24|4169.24|4168.61|4168.61|0
1642427180000|2022-01-17 13:46:20|4169.55|4169.55|4169.24|4169.24|4169.55|4169.55|4169.24|4169.24|0
1642427190000|2022-01-17 13:46:30|4169.55|4169.55|4170.17|4170.17|4170.17|4170.17|4169.55|4169.55|0
1642427210000|2022-01-17 13:46:50|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|0
1642427220000|2022-01-17 13:47:00|4169.39|4169.39|4169.39|4169.39|4169.39|4169.39|4169.39|4169.39|0
1642427230000|2022-01-17 13:47:10|4168.77|4168.77|4168.18|4168.18|4168.77|4168.77|4168.09|4168.09|0
1642427240000|2022-01-17 13:47:20|4168.12|4168.12|4168.65|4168.65|4168.74|4168.74|4168.12|4168.12|0
1642427250000|2022-01-17 13:47:30|4168.56|4168.56|4168.66|4168.66|4168.74|4168.74|4168.56|4168.56|0
1642427260000|2022-01-17 13:47:40|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|0
1642427280000|2022-01-17 13:48:00|4168.78|4168.78|4168.47|4168.47|4168.78|4168.78|4168.47|4168.47|0
1642427290000|2022-01-17 13:48:10|4168.78|4168.78|4169.02|4169.02|4169.02|4169.02|4168.7|4168.7|0
1642427300000|2022-01-17 13:48:20|4168.08|4168.08|4167.9|4167.9|4168.08|4168.08|4167.9|4167.9|0
1642427310000|2022-01-17 13:48:30|4167.27|4167.27|4167.28|4167.28|4167.28|4167.28|4166.97|4166.97|0
1642427320000|2022-01-17 13:48:40|4167.12|4167.12|4166.97|4166.97|4167.12|4167.12|4166.97|4166.97|0
1642427330000|2022-01-17 13:48:50|4167.01|4167.01|4166.08|4166.08|4167.01|4167.01|4166.08|4166.08|0
1642427340000|2022-01-17 13:49:00|4165.92|4165.92|4165.92|4165.92|4165.92|4165.92|4165.92|4165.92|0
1642427350000|2022-01-17 13:49:10|4165.97|4165.97|4165.97|4165.97|4165.97|4165.97|4165.97|4165.97|0
1642427360000|2022-01-17 13:49:20|4166.28|4166.28|4165.35|4165.35|4166.28|4166.28|4165.26|4165.26|0
1642427370000|2022-01-17 13:49:30|4165.66|4165.66|4166.38|4166.38|4166.59|4166.59|4165.66|4165.66|0
1642427380000|2022-01-17 13:49:40|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|0
1642427390000|2022-01-17 13:49:50|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|0
1642427400000|2022-01-17 13:50:00|4165.64|4165.64|4165.43|4165.43|4165.74|4165.74|4165.02|4165.02|0
1642427410000|2022-01-17 13:50:10|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|0
1642427430000|2022-01-17 13:50:30|4165.65|4165.65|4165.55|4165.55|4165.65|4165.65|4165.55|4165.55|0
1642427440000|2022-01-17 13:50:40|4164.93|4164.93|4164.31|4164.31|4164.93|4164.93|4164.31|4164.31|0
1642427450000|2022-01-17 13:50:50|4164.4|4164.4|4164.4|4164.4|4164.4|4164.4|4164.4|4164.4|0
1642427460000|2022-01-17 13:51:00|4164.71|4164.71|4165.33|4165.33|4165.33|4165.33|4164.71|4164.71|0
1642427470000|2022-01-17 13:51:10|4165.96|4165.96|4165.65|4165.65|4165.96|4165.96|4165.65|4165.65|0
1642427480000|2022-01-17 13:51:20|4165.82|4165.82|4165.6|4165.6|4165.82|4165.82|4165.58|4165.58|0
1642427490000|2022-01-17 13:51:30|4165.78|4165.78|4165.9|4165.9|4165.9|4165.9|4165.72|4165.72|0
1642427500000|2022-01-17 13:51:40|4165.86|4165.86|4165.86|4165.86|4165.86|4165.86|4165.86|4165.86|0
1642427510000|2022-01-17 13:51:50|4166.17|4166.17|4166.49|4166.49|4166.49|4166.49|4166.17|4166.17|0
1642427520000|2022-01-17 13:52:00|4166.53|4166.53|4166.1|4166.1|4166.57|4166.57|4166.1|4166.1|0
1642427530000|2022-01-17 13:52:10|4166.19|4166.19|4166.87|4166.87|4166.87|4166.87|4166.19|4166.19|0
1642427540000|2022-01-17 13:52:20|4166.77|4166.77|4166.64|4166.64|4166.77|4166.77|4166.62|4166.62|0
1642427550000|2022-01-17 13:52:30|4166.55|4166.55|4166.36|4166.36|4166.55|4166.55|4166.36|4166.36|0
1642427560000|2022-01-17 13:52:40|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|0
1642427570000|2022-01-17 13:52:50|4167.29|4167.29|4166.67|4166.67|4167.29|4167.29|4166.67|4166.67|0
1642427580000|2022-01-17 13:53:00|4166.63|4166.63|4166.94|4166.94|4166.94|4166.94|4166.63|4166.63|0
1642427590000|2022-01-17 13:53:10|4167.09|4167.09|4166.16|4166.16|4167.09|4167.09|4166.16|4166.16|0
1642427600000|2022-01-17 13:53:20|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|0
1642427610000|2022-01-17 13:53:30|4165.88|4165.88|4165.6|4165.6|4165.91|4165.91|4165.6|4165.6|0
1642427620000|2022-01-17 13:53:40|4165.91|4165.91|4165.6|4165.6|4165.91|4165.91|4165.6|4165.6|0
1642427630000|2022-01-17 13:53:50|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|0
1642427640000|2022-01-17 13:54:00|4165.1|4165.1|4165.5|4165.5|4165.5|4165.5|4164.79|4164.79|0
1642427650000|2022-01-17 13:54:10|4165.19|4165.19|4164.88|4164.88|4165.19|4165.19|4164.88|4164.88|0
1642427670000|2022-01-17 13:54:30|4165.19|4165.19|4164.88|4164.88|4165.19|4165.19|4164.88|4164.88|0
1642427680000|2022-01-17 13:54:40|4165.19|4165.19|4165.1|4165.1|4165.19|4165.19|4165.1|4165.1|0
1642427690000|2022-01-17 13:54:50|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|0
1642427700000|2022-01-17 13:55:00|4164.73|4164.73|4165.38|4165.38|4165.38|4165.38|4164.73|4164.73|0
1642427710000|2022-01-17 13:55:10|4165.69|4165.69|4165.69|4165.69|4165.69|4165.69|4165.69|4165.69|0
1642427720000|2022-01-17 13:55:20|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|0
1642427730000|2022-01-17 13:55:30|4165.38|4165.38|4165.91|4165.91|4165.91|4165.91|4165.28|4165.28|0
1642427760000|2022-01-17 13:56:00|4165.93|4165.93|4166.33|4166.33|4166.33|4166.33|4165.93|4165.93|0
1642427770000|2022-01-17 13:56:10|4166.95|4166.95|4166.64|4166.64|4166.95|4166.95|4166.64|4166.64|0
1642427780000|2022-01-17 13:56:20|4166.33|4166.33|4166.17|4166.17|4166.79|4166.79|4166.17|4166.17|0
1642427790000|2022-01-17 13:56:30|4165.86|4165.86|4165.73|4165.73|4166.04|4166.04|4165.73|4165.73|0
1642427810000|2022-01-17 13:56:50|4165.42|4165.42|4165.51|4165.51|4165.51|4165.51|4165.42|4165.42|0
1642427820000|2022-01-17 13:57:00|4166.14|4166.14|4165.8|4165.8|4166.14|4166.14|4165.51|4165.51|0
1642427830000|2022-01-17 13:57:10|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|0
1642427840000|2022-01-17 13:57:20|4165.67|4165.67|4165.94|4165.94|4165.94|4165.94|4165.67|4165.67|0
1642427860000|2022-01-17 13:57:40|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|0
1642427870000|2022-01-17 13:57:50|4166.56|4166.56|4165.66|4165.66|4166.56|4166.56|4165.62|4165.62|0
1642427880000|2022-01-17 13:58:00|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|0
1642427890000|2022-01-17 13:58:10|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|0
1642427900000|2022-01-17 13:58:20|4166.2|4166.2|4164.29|4164.29|4166.2|4166.2|4164.29|4164.29|0
1642427910000|2022-01-17 13:58:30|4164.6|4164.6|4165.23|4165.23|4165.23|4165.23|4164.6|4164.6|0
1642427920000|2022-01-17 13:58:40|4165.54|4165.54|4165.07|4165.07|4165.69|4165.69|4165.07|4165.07|0
1642427930000|2022-01-17 13:58:50|4164.76|4164.76|4165.38|4165.38|4165.38|4165.38|4164.45|4164.45|0
1642427940000|2022-01-17 13:59:00|4165.69|4165.69|4165.38|4165.38|4166|4166|4165.38|4165.38|0
1642427950000|2022-01-17 13:59:10|4166|4166|4165.09|4165.09|4166.03|4166.03|4165.09|4165.09|0
1642427960000|2022-01-17 13:59:20|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|0
1642427970000|2022-01-17 13:59:30|4165.09|4165.09|4164.66|4164.66|4165.09|4165.09|4164.66|4164.66|0
1642427980000|2022-01-17 13:59:40|4164.57|4164.57|4164.57|4164.57|4164.57|4164.57|4164.57|4164.57|0
1642427990000|2022-01-17 13:59:50|4164.73|4164.73|4164.06|4164.06|4164.77|4164.77|4164.06|4164.06|0
1642428010000|2022-01-17 14:00:10|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|0
1642428020000|2022-01-17 14:00:20|4163.75|4163.75|4163.75|4163.75|4163.75|4163.75|4163.75|4163.75|0
1642428030000|2022-01-17 14:00:30|4163.44|4163.44|4163.44|4163.44|4163.44|4163.44|4163.44|4163.44|0
1642428050000|2022-01-17 14:00:50|4163.75|4163.75|4164.06|4164.06|4164.06|4164.06|4163.75|4163.75|0
1642428060000|2022-01-17 14:01:00|4163.44|4163.44|4162.36|4162.36|4163.44|4163.44|4161.74|4161.74|0
1642428080000|2022-01-17 14:01:20|4162.05|4162.05|4162.93|4162.93|4162.93|4162.93|4162.05|4162.05|0
1642428090000|2022-01-17 14:01:30|4162.84|4162.84|4163.09|4163.09|4163.09|4163.09|4162.78|4162.78|0
1642428100000|2022-01-17 14:01:40|4162.78|4162.78|4162.78|4162.78|4162.78|4162.78|4162.78|4162.78|0
1642428110000|2022-01-17 14:01:50|4163.09|4163.09|4163.75|4163.75|4163.75|4163.75|4163.09|4163.09|0
1642428120000|2022-01-17 14:02:00|4164.06|4164.06|4165.15|4165.15|4165.46|4165.46|4164.06|4164.06|0
1642428130000|2022-01-17 14:02:10|4165.46|4165.46|4165.15|4165.15|4165.46|4165.46|4165.15|4165.15|0
1642428140000|2022-01-17 14:02:20|4164.53|4164.53|4163.91|4163.91|4164.53|4164.53|4163.91|4163.91|0
1642428150000|2022-01-17 14:02:30|4164.22|4164.22|4163.91|4163.91|4164.22|4164.22|4163.91|4163.91|0
1642428160000|2022-01-17 14:02:40|4164.22|4164.22|4164.22|4164.22|4164.22|4164.22|4164.22|4164.22|0
1642428170000|2022-01-17 14:02:50|4164.53|4164.53|4164.57|4164.57|4164.57|4164.57|4164.53|4164.53|0
1642428180000|2022-01-17 14:03:00|4164.73|4164.73|4164.57|4164.57|4164.73|4164.73|4164.57|4164.57|0
1642428200000|2022-01-17 14:03:20|4165.51|4165.51|4165.04|4165.04|4165.51|4165.51|4165.04|4165.04|0
1642428210000|2022-01-17 14:03:30|4164.73|4164.73|4165.01|4165.01|4165.04|4165.04|4164.73|4164.73|0
1642428220000|2022-01-17 14:03:40|4164.39|4164.39|4164.39|4164.39|4164.39|4164.39|4164.39|4164.39|0
1642428230000|2022-01-17 14:03:50|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|0
1642428240000|2022-01-17 14:04:00|4164.58|4164.58|4164.76|4164.76|4164.76|4164.76|4164.45|4164.45|0
1642428250000|2022-01-17 14:04:10|4164.92|4164.92|4165.13|4165.13|4165.29|4165.29|4164.82|4164.82|0
1642428260000|2022-01-17 14:04:20|4164.82|4164.82|4164.51|4164.51|4164.82|4164.82|4164.51|4164.51|0
1642428280000|2022-01-17 14:04:40|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|0
1642428290000|2022-01-17 14:04:50|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|0
1642428300000|2022-01-17 14:05:00|4164.74|4164.74|4165.37|4165.37|4165.37|4165.37|4164.74|4164.74|0
1642428310000|2022-01-17 14:05:10|4165.4|4165.4|4165.37|4165.37|4165.49|4165.49|4165.37|4165.37|0
1642428320000|2022-01-17 14:05:20|4165.49|4165.49|4165.49|4165.49|4165.49|4165.49|4165.49|4165.49|0
1642428350000|2022-01-17 14:05:50|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|0
1642428360000|2022-01-17 14:06:00|4164.99|4164.99|4164.87|4164.87|4164.99|4164.99|4164.87|4164.87|0
1642428380000|2022-01-17 14:06:20|4165.18|4165.18|4164.56|4164.56|4165.18|4165.18|4164.56|4164.56|0
1642428390000|2022-01-17 14:06:30|4164.87|4164.87|4164.56|4164.56|4164.87|4164.87|4164.56|4164.56|0
1642428400000|2022-01-17 14:06:40|4164.87|4164.87|4165.33|4165.33|4165.33|4165.33|4164.87|4164.87|0
1642428420000|2022-01-17 14:07:00|4165.65|4165.65|4165.69|4165.69|4165.69|4165.69|4165.65|4165.65|0
1642428430000|2022-01-17 14:07:10|4165.87|4165.87|4165.87|4165.87|4165.87|4165.87|4165.87|4165.87|0
1642428440000|2022-01-17 14:07:20|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|0
1642428450000|2022-01-17 14:07:30|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|0
1642428480000|2022-01-17 14:08:00|4165.41|4165.41|4165.3|4165.3|4165.41|4165.41|4165.22|4165.22|0
1642428490000|2022-01-17 14:08:10|4165.15|4165.15|4165.15|4165.15|4165.15|4165.15|4165.15|4165.15|0
1642428500000|2022-01-17 14:08:20|4165.11|4165.11|4165.42|4165.42|4165.42|4165.42|4165.11|4165.11|0
1642428510000|2022-01-17 14:08:30|4165.44|4165.44|4165.27|4165.27|4165.44|4165.44|4165.27|4165.27|0
1642428520000|2022-01-17 14:08:40|4165.36|4165.36|4164.96|4164.96|4165.36|4165.36|4164.96|4164.96|0
1642428530000|2022-01-17 14:08:50|4165.27|4165.27|4166.08|4166.08|4166.08|4166.08|4165.27|4165.27|0
1642428540000|2022-01-17 14:09:00|4166.16|4166.16|4165.77|4165.77|4166.21|4166.21|4165.77|4165.77|0
1642428550000|2022-01-17 14:09:10|4165.92|4165.92|4166.23|4166.23|4166.23|4166.23|4165.92|4165.92|0
1642428570000|2022-01-17 14:09:30|4166.54|4166.54|4166.45|4166.45|4166.54|4166.54|4166.45|4166.45|0
1642428590000|2022-01-17 14:09:50|4166.14|4166.14|4166.11|4166.11|4166.14|4166.14|4166.11|4166.11|0
1642428600000|2022-01-17 14:10:00|4165.65|4165.65|4165.03|4165.03|4165.65|4165.65|4164.72|4164.72|0
1642428610000|2022-01-17 14:10:10|4164.72|4164.72|4164.1|4164.1|4164.72|4164.72|4164.1|4164.1|0
1642428620000|2022-01-17 14:10:20|4163.95|4163.95|4163.26|4163.26|4163.95|4163.95|4163.26|4163.26|0
1642428630000|2022-01-17 14:10:30|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|0
1642428640000|2022-01-17 14:10:40|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|0
1642428670000|2022-01-17 14:11:10|4163.32|4163.32|4160.76|4160.76|4163.41|4163.41|4160.76|4160.76|0
1642428680000|2022-01-17 14:11:20|4160.61|4160.61|4160.72|4160.72|4160.9|4160.9|4160.61|4160.61|0
1642428690000|2022-01-17 14:11:30|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|0
1642428700000|2022-01-17 14:11:40|4161.43|4161.43|4161.74|4161.74|4161.74|4161.74|4161.43|4161.43|0
1642428710000|2022-01-17 14:11:50|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|0
1642428720000|2022-01-17 14:12:00|4162.46|4162.46|4162.77|4162.77|4162.77|4162.77|4162.46|4162.46|0
1642428730000|2022-01-17 14:12:10|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|0
1642428740000|2022-01-17 14:12:20|4162.15|4162.15|4162.2|4162.2|4162.2|4162.2|4162.15|4162.15|0
1642428750000|2022-01-17 14:12:30|4162.5|4162.5|4163.13|4163.13|4163.13|4163.13|4162.5|4162.5|0
1642428760000|2022-01-17 14:12:40|4163.44|4163.44|4164.37|4164.37|4164.37|4164.37|4163.44|4163.44|0
1642428770000|2022-01-17 14:12:50|4164.68|4164.68|4164.52|4164.52|4164.68|4164.68|4164.52|4164.52|0
1642428780000|2022-01-17 14:13:00|4163.59|4163.59|4163.32|4163.32|4163.9|4163.9|4163.28|4163.28|0
1642428790000|2022-01-17 14:13:10|4163.4|4163.4|4163.18|4163.18|4163.4|4163.4|4163.18|4163.18|0
1642428800000|2022-01-17 14:13:20|4163.13|4163.13|4163.22|4163.22|4163.22|4163.22|4163.13|4163.13|0
1642428810000|2022-01-17 14:13:30|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|0
1642428820000|2022-01-17 14:13:40|4163.22|4163.22|4163.36|4163.36|4163.4|4163.4|4163.22|4163.22|0
1642428830000|2022-01-17 14:13:50|4163.67|4163.67|4164.61|4164.61|4164.61|4164.61|4163.67|4163.67|0
1642428840000|2022-01-17 14:14:00|4164.3|4164.3|4165.23|4165.23|4165.23|4165.23|4164.3|4164.3|0
1642428850000|2022-01-17 14:14:10|4165.85|4165.85|4165.73|4165.73|4165.85|4165.85|4165.73|4165.73|0
1642428860000|2022-01-17 14:14:20|4165.42|4165.42|4165.73|4165.73|4165.73|4165.73|4164.8|4164.8|0
1642428870000|2022-01-17 14:14:30|4165.11|4165.11|4164.8|4164.8|4165.11|4165.11|4164.49|4164.49|0
1642428880000|2022-01-17 14:14:40|4164.84|4164.84|4164.53|4164.53|4164.84|4164.84|4164.22|4164.22|0
1642428890000|2022-01-17 14:14:50|4164.84|4164.84|4165.61|4165.61|4165.61|4165.61|4164.84|4164.84|0
1642428900000|2022-01-17 14:15:00|4165.43|4165.43|4165.47|4165.47|4165.47|4165.47|4165.43|4165.43|0
1642428910000|2022-01-17 14:15:10|4166.09|4166.09|4166.4|4166.4|4166.4|4166.4|4166.09|4166.09|0
1642428920000|2022-01-17 14:15:20|4166.09|4166.09|4166.18|4166.18|4166.18|4166.18|4166.01|4166.01|0
1642428930000|2022-01-17 14:15:30|4166.65|4166.65|4167.02|4167.02|4167.02|4167.02|4166.65|4166.65|0
1642428940000|2022-01-17 14:15:40|4166.71|4166.71|4167.35|4167.35|4167.35|4167.35|4166.42|4166.42|0
1642428950000|2022-01-17 14:15:50|4167.05|4167.05|4167.05|4167.05|4167.05|4167.05|4167.05|4167.05|0
1642428960000|2022-01-17 14:16:00|4167.14|4167.14|4167.14|4167.14|4167.14|4167.14|4167.14|4167.14|0
1642428970000|2022-01-17 14:16:10|4167.45|4167.45|4167.45|4167.45|4167.45|4167.45|4167.45|4167.45|0
1642428980000|2022-01-17 14:16:20|4167.54|4167.54|4167.23|4167.23|4167.54|4167.54|4167.23|4167.23|0
1642428990000|2022-01-17 14:16:30|4166.61|4166.61|4166.92|4166.92|4166.92|4166.92|4166.61|4166.61|0
1642429000000|2022-01-17 14:16:40|4166.77|4166.77|4166.77|4166.77|4166.77|4166.77|4166.77|4166.77|0
1642429010000|2022-01-17 14:16:50|4166.46|4166.46|4166.43|4166.43|4166.46|4166.46|4166.43|4166.43|0
1642429040000|2022-01-17 14:17:20|4166.74|4166.74|4166.5|4166.5|4166.74|4166.74|4166.5|4166.5|0
1642429050000|2022-01-17 14:17:30|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|0
1642429070000|2022-01-17 14:17:50|4167.18|4167.18|4167.22|4167.22|4167.22|4167.22|4167.18|4167.18|0
1642429080000|2022-01-17 14:18:00|4167.18|4167.18|4167.57|4167.57|4167.57|4167.57|4167.18|4167.18|0
1642429090000|2022-01-17 14:18:10|4167.52|4167.52|4167.39|4167.39|4167.55|4167.55|4167.33|4167.33|0
1642429100000|2022-01-17 14:18:20|4167.34|4167.34|4167.34|4167.34|4167.34|4167.34|4167.25|4167.25|0
1642429110000|2022-01-17 14:18:30|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|0
1642429120000|2022-01-17 14:18:40|4167.65|4167.65|4167.46|4167.46|4167.65|4167.65|4167.46|4167.46|0
1642429130000|2022-01-17 14:18:50|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|0
1642429140000|2022-01-17 14:19:00|4166.94|4166.94|4166.49|4166.49|4166.94|4166.94|4166.31|4166.31|0
1642429150000|2022-01-17 14:19:10|4166.4|4166.4|4166.49|4166.49|4166.49|4166.49|4166.4|4166.4|0
1642429160000|2022-01-17 14:19:20|4166.4|4166.4|4165.68|4165.68|4166.4|4166.4|4165.47|4165.47|0
1642429170000|2022-01-17 14:19:30|4165.37|4165.37|4165.33|4165.33|4165.37|4165.37|4165.33|4165.33|0
1642429190000|2022-01-17 14:19:50|4165.14|4165.14|4165.1|4165.1|4165.14|4165.14|4165.1|4165.1|0
1642429200000|2022-01-17 14:20:00|4165.14|4165.14|4164.98|4164.98|4165.14|4165.14|4164.98|4164.98|0
1642429210000|2022-01-17 14:20:10|4165.07|4165.07|4165.26|4165.26|4165.38|4165.38|4164.95|4164.95|0
1642429220000|2022-01-17 14:20:20|4165.24|4165.24|4165.45|4165.45|4165.5|4165.5|4165.22|4165.22|0
1642429230000|2022-01-17 14:20:30|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|0
1642429240000|2022-01-17 14:20:40|4165.45|4165.45|4165.43|4165.43|4165.45|4165.45|4165.43|4165.43|0
1642429250000|2022-01-17 14:20:50|4165.37|4165.37|4165.29|4165.29|4165.37|4165.37|4165.29|4165.29|0
1642429260000|2022-01-17 14:21:00|4165.37|4165.37|4164.8|4164.8|4165.41|4165.41|4164.71|4164.71|0
1642429280000|2022-01-17 14:21:20|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|0
1642429290000|2022-01-17 14:21:30|4164.87|4164.87|4165.49|4165.49|4165.49|4165.49|4164.85|4164.85|0
1642429300000|2022-01-17 14:21:40|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|0
1642429310000|2022-01-17 14:21:50|4166.23|4166.23|4166.73|4166.73|4166.73|4166.73|4166.23|4166.23|0
1642429320000|2022-01-17 14:22:00|4166.77|4166.77|4166.58|4166.58|4166.77|4166.77|4166.49|4166.49|0
1642429330000|2022-01-17 14:22:10|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|0
1642429340000|2022-01-17 14:22:20|4166.49|4166.49|4166.58|4166.58|4166.58|4166.58|4166.49|4166.49|0
1642429350000|2022-01-17 14:22:30|4166.7|4166.7|4166.08|4166.08|4166.7|4166.7|4166.08|4166.08|0
1642429360000|2022-01-17 14:22:40|4165.77|4165.77|4166.19|4166.19|4166.19|4166.19|4165.73|4165.73|0
1642429370000|2022-01-17 14:22:50|4166|4166|4166.62|4166.62|4166.81|4166.81|4166|4166|0
1642429380000|2022-01-17 14:23:00|4166.93|4166.93|4166.62|4166.62|4166.93|4166.93|4166.62|4166.62|0
1642429400000|2022-01-17 14:23:20|4166.57|4166.57|4165.91|4165.91|4166.57|4166.57|4165.91|4165.91|0
1642429410000|2022-01-17 14:23:30|4165.99|4165.99|4166.31|4166.31|4166.31|4166.31|4165.99|4165.99|0
1642429420000|2022-01-17 14:23:40|4166.26|4166.26|4166.31|4166.31|4166.54|4166.54|4166.17|4166.17|0
1642429430000|2022-01-17 14:23:50|4165.37|4165.37|4165.37|4165.37|4165.99|4165.99|4165.06|4165.06|0
1642429440000|2022-01-17 14:24:00|4165.46|4165.46|4164.79|4164.79|4165.5|4165.5|4164.79|4164.79|0
1642429450000|2022-01-17 14:24:10|4165.42|4165.42|4166.97|4166.97|4166.97|4166.97|4165.42|4165.42|0
1642429460000|2022-01-17 14:24:20|4166.95|4166.95|4166.64|4166.64|4166.95|4166.95|4166.64|4166.64|0
1642429470000|2022-01-17 14:24:30|4166.01|4166.01|4166.95|4166.95|4166.95|4166.95|4166.01|4166.01|0
1642429490000|2022-01-17 14:24:50|4167.26|4167.26|4167.26|4167.26|4167.26|4167.26|4167.26|4167.26|0
1642429500000|2022-01-17 14:25:00|4166.64|4166.64|4167.14|4167.14|4167.14|4167.14|4166.54|4166.54|0
1642429510000|2022-01-17 14:25:10|4167.1|4167.1|4167.06|4167.06|4167.1|4167.1|4167.06|4167.06|0
1642429520000|2022-01-17 14:25:20|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|0
1642429550000|2022-01-17 14:25:50|4166.85|4166.85|4167.79|4167.79|4167.79|4167.79|4166.85|4166.85|0
1642429560000|2022-01-17 14:26:00|4167.17|4167.17|4167.17|4167.17|4167.17|4167.17|4167.17|4167.17|0
1642429590000|2022-01-17 14:26:30|4167.79|4167.79|4167.79|4167.79|4167.79|4167.79|4167.79|4167.79|0
1642429610000|2022-01-17 14:26:50|4168.1|4168.1|4167.25|4167.25|4168.1|4168.1|4167.17|4167.17|0
1642429630000|2022-01-17 14:27:10|4167.34|4167.34|4167.09|4167.09|4167.34|4167.34|4167.03|4167.03|0
1642429640000|2022-01-17 14:27:20|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|0
1642429660000|2022-01-17 14:27:40|4167.56|4167.56|4168.23|4168.23|4168.23|4168.23|4167.56|4167.56|0
1642429670000|2022-01-17 14:27:50|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|0
1642429680000|2022-01-17 14:28:00|4167.77|4167.77|4167.46|4167.46|4167.77|4167.77|4167.15|4167.15|0
1642429690000|2022-01-17 14:28:10|4167.5|4167.5|4168.32|4168.32|4168.36|4168.36|4167.5|4167.5|0
1642429700000|2022-01-17 14:28:20|4168.01|4168.01|4167.56|4167.56|4168.01|4168.01|4167.56|4167.56|0
1642429710000|2022-01-17 14:28:30|4167.41|4167.41|4167.25|4167.25|4167.41|4167.41|4167.25|4167.25|0
1642429730000|2022-01-17 14:28:50|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|0
1642429740000|2022-01-17 14:29:00|4166.72|4166.72|4166.98|4166.98|4166.98|4166.98|4166.72|4166.72|0
1642429750000|2022-01-17 14:29:10|4166.94|4166.94|4167.67|4167.67|4167.71|4167.71|4166.94|4166.94|0
1642429760000|2022-01-17 14:29:20|4167.49|4167.49|4168.29|4168.29|4168.29|4168.29|4167.49|4167.49|0
1642429780000|2022-01-17 14:29:40|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|0
1642429790000|2022-01-17 14:29:50|4168.02|4168.02|4168.3|4168.3|4168.3|4168.3|4168.02|4168.02|0
1642429800000|2022-01-17 14:30:00|4168.28|4168.28|4167.78|4167.78|4168.28|4168.28|4167.78|4167.78|0
1642429810000|2022-01-17 14:30:10|4167.47|4167.47|4167.47|4167.47|4167.47|4167.47|4167.47|4167.47|0
1642429830000|2022-01-17 14:30:30|4167.51|4167.51|4168.29|4168.29|4168.29|4168.29|4167.51|4167.51|0
1642429840000|2022-01-17 14:30:40|4168.6|4168.6|4168.87|4168.87|4168.87|4168.87|4168.56|4168.56|0
1642429850000|2022-01-17 14:30:50|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|0
1642429860000|2022-01-17 14:31:00|4168.61|4168.61|4168.25|4168.25|4168.61|4168.61|4168.25|4168.25|0
1642429870000|2022-01-17 14:31:10|4168.33|4168.33|4168.33|4168.33|4168.37|4168.37|4168.33|4168.33|0
1642429890000|2022-01-17 14:31:30|4168.18|4168.18|4168.37|4168.37|4168.68|4168.68|4168.18|4168.18|0
1642429900000|2022-01-17 14:31:40|4168.65|4168.65|4168.61|4168.61|4168.65|4168.65|4168.61|4168.61|0
1642429910000|2022-01-17 14:31:50|4168.92|4168.92|4169.85|4169.85|4169.85|4169.85|4168.92|4168.92|0
1642429920000|2022-01-17 14:32:00|4169.94|4169.94|4169.36|4169.36|4169.94|4169.94|4169.01|4169.01|0
1642429930000|2022-01-17 14:32:10|4169.32|4169.32|4169.01|4169.01|4169.32|4169.32|4169.01|4169.01|0
1642429940000|2022-01-17 14:32:20|4169.32|4169.32|4169.41|4169.41|4169.41|4169.41|4169.1|4169.1|0
1642429950000|2022-01-17 14:32:30|4169.46|4169.46|4168.71|4168.71|4169.64|4169.64|4168.71|4168.71|0
1642429960000|2022-01-17 14:32:40|4169.02|4169.02|4169.33|4169.33|4169.33|4169.33|4169.02|4169.02|0
1642429970000|2022-01-17 14:32:50|4169.95|4169.95|4171.04|4171.04|4171.04|4171.04|4169.95|4169.95|0
1642429980000|2022-01-17 14:33:00|4171.09|4171.09|4171.09|4171.09|4171.09|4171.09|4171.09|4171.09|0
1642429990000|2022-01-17 14:33:10|4170.9|4170.9|4170.35|4170.35|4170.9|4170.9|4170.35|4170.35|0
1642430000000|2022-01-17 14:33:20|4170.31|4170.31|4170.31|4170.31|4170.31|4170.31|4170.31|4170.31|0
1642430010000|2022-01-17 14:33:30|4170|4170|4170.31|4170.31|4170.31|4170.31|4170|4170|0
1642430020000|2022-01-17 14:33:40|4169.38|4169.38|4170.4|4170.4|4170.4|4170.4|4169.38|4169.38|0
1642430030000|2022-01-17 14:33:50|4170.71|4170.71|4170.09|4170.09|4170.71|4170.71|4170.09|4170.09|0
1642430040000|2022-01-17 14:34:00|4169.78|4169.78|4169.8|4169.8|4169.8|4169.8|4169.78|4169.78|0
1642430050000|2022-01-17 14:34:10|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|0
1642430060000|2022-01-17 14:34:20|4169.18|4169.18|4169.18|4169.18|4169.18|4169.18|4169.18|4169.18|0
1642430080000|2022-01-17 14:34:40|4168.56|4168.56|4167.32|4167.32|4168.56|4168.56|4167.32|4167.32|0
1642430090000|2022-01-17 14:34:50|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|0
1642430100000|2022-01-17 14:35:00|4166.92|4166.92|4166.62|4166.62|4166.92|4166.92|4166.58|4166.58|0
1642430110000|2022-01-17 14:35:10|4166.52|4166.52|4166.9|4166.9|4166.9|4166.9|4166.28|4166.28|0
1642430120000|2022-01-17 14:35:20|4166.99|4166.99|4166.99|4166.99|4166.99|4166.99|4166.37|4166.37|0
1642430130000|2022-01-17 14:35:30|4167.3|4167.3|4167.4|4167.4|4167.4|4167.4|4166.37|4166.37|0
1642430140000|2022-01-17 14:35:40|4167.71|4167.71|4167.86|4167.86|4167.86|4167.86|4167.71|4167.71|0
1642430150000|2022-01-17 14:35:50|4168.02|4168.02|4168.21|4168.21|4168.21|4168.21|4167.59|4167.59|0
1642430160000|2022-01-17 14:36:00|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|0
1642430170000|2022-01-17 14:36:10|4167.56|4167.56|4168.23|4168.23|4168.23|4168.23|4167.56|4167.56|0
1642430180000|2022-01-17 14:36:20|4167.6|4167.6|4167.6|4167.6|4167.6|4167.6|4167.29|4167.29|0
1642430190000|2022-01-17 14:36:30|4166.98|4166.98|4168.54|4168.54|4168.54|4168.54|4166.98|4166.98|0
1642430200000|2022-01-17 14:36:40|4168.66|4168.66|4169.02|4169.02|4169.02|4169.02|4168.66|4168.66|0
1642430210000|2022-01-17 14:36:50|4168.71|4168.71|4169.33|4169.33|4169.33|4169.33|4168.71|4168.71|0
1642430220000|2022-01-17 14:37:00|4169.43|4169.43|4168.99|4168.99|4169.43|4169.43|4168.77|4168.77|0
1642430240000|2022-01-17 14:37:20|4168.52|4168.52|4168.21|4168.21|4168.52|4168.52|4168.21|4168.21|0
1642430250000|2022-01-17 14:37:30|4168.46|4168.46|4166.91|4166.91|4168.46|4168.46|4166.91|4166.91|0
1642430260000|2022-01-17 14:37:40|4167.22|4167.22|4166.75|4166.75|4167.22|4167.22|4166.75|4166.75|0
1642430270000|2022-01-17 14:37:50|4167.69|4167.69|4168|4168|4168|4168|4167.69|4167.69|0
1642430280000|2022-01-17 14:38:00|4168.31|4168.31|4168.77|4168.77|4168.77|4168.77|4168.31|4168.31|0
1642430290000|2022-01-17 14:38:10|4168.46|4168.46|4168.46|4168.46|4168.46|4168.46|4168.46|4168.46|0
1642430300000|2022-01-17 14:38:20|4168.58|4168.58|4168.71|4168.71|4168.77|4168.77|4168.46|4168.46|0
1642430320000|2022-01-17 14:38:40|4168.74|4168.74|4168.69|4168.69|4168.74|4168.74|4168.69|4168.69|0
1642430330000|2022-01-17 14:38:50|4168.38|4168.38|4168.38|4168.38|4168.38|4168.38|4168.38|4168.38|0
1642430340000|2022-01-17 14:39:00|4168.69|4168.69|4168.44|4168.44|4168.69|4168.69|4168.44|4168.44|0
1642430350000|2022-01-17 14:39:10|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|0
1642430360000|2022-01-17 14:39:20|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|0
1642430370000|2022-01-17 14:39:30|4169.06|4169.06|4169.06|4169.06|4169.06|4169.06|4169.06|4169.06|0
1642430400000|2022-01-17 14:40:00|4169.37|4169.37|4168.91|4168.91|4169.37|4169.37|4168.91|4168.91|0
1642430410000|2022-01-17 14:40:10|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|0
1642430430000|2022-01-17 14:40:30|4169.22|4169.22|4170.13|4170.13|4170.13|4170.13|4169.22|4169.22|0
1642430440000|2022-01-17 14:40:40|4170.44|4170.44|4170.13|4170.13|4170.44|4170.44|4170.13|4170.13|0
1642430450000|2022-01-17 14:40:50|4170.44|4170.44|4170.75|4170.75|4170.75|4170.75|4170.44|4170.44|0
1642430460000|2022-01-17 14:41:00|4171.06|4171.06|4171.77|4171.77|4171.77|4171.77|4171.06|4171.06|0
1642430470000|2022-01-17 14:41:10|4171.71|4171.71|4172.05|4172.05|4172.05|4172.05|4171.71|4171.71|0
1642430480000|2022-01-17 14:41:20|4171.74|4171.74|4171.74|4171.74|4171.74|4171.74|4171.74|4171.74|0
1642430490000|2022-01-17 14:41:30|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|0
1642430500000|2022-01-17 14:41:40|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|0
1642430520000|2022-01-17 14:42:00|4172.02|4172.02|4172.33|4172.33|4172.33|4172.33|4172.02|4172.02|0
1642430530000|2022-01-17 14:42:10|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|0
1642430540000|2022-01-17 14:42:20|4172.95|4172.95|4173.26|4173.26|4173.26|4173.26|4172.95|4172.95|0
1642430550000|2022-01-17 14:42:30|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|0
1642430560000|2022-01-17 14:42:40|4173.22|4173.22|4173.22|4173.22|4173.22|4173.22|4173.22|4173.22|0
1642430570000|2022-01-17 14:42:50|4173.54|4173.54|4173.85|4173.85|4173.85|4173.85|4173.54|4173.54|0
1642430580000|2022-01-17 14:43:00|4173.87|4173.87|4173.56|4173.56|4173.87|4173.87|4173.56|4173.56|0
1642430590000|2022-01-17 14:43:10|4173.87|4173.87|4174.95|4174.95|4174.95|4174.95|4173.71|4173.71|0
1642430600000|2022-01-17 14:43:20|4174.86|4174.86|4175.72|4175.72|4176.97|4176.97|4174.77|4174.77|0
1642430620000|2022-01-17 14:43:40|4176.66|4176.66|4176.69|4176.69|4176.69|4176.69|4176.66|4176.66|0
1642430630000|2022-01-17 14:43:50|4176.79|4176.79|4176.79|4176.79|4177.1|4177.1|4176.48|4176.48|0
1642430640000|2022-01-17 14:44:00|4177.56|4177.56|4177.4|4177.4|4177.56|4177.56|4177.4|4177.4|0
1642430650000|2022-01-17 14:44:10|4178.03|4178.03|4177.71|4177.71|4178.03|4178.03|4177.71|4177.71|0
1642430660000|2022-01-17 14:44:20|4178.02|4178.02|4178.33|4178.33|4178.33|4178.33|4178.02|4178.02|0
1642430670000|2022-01-17 14:44:30|4178.02|4178.02|4178.02|4178.02|4178.02|4178.02|4178.02|4178.02|0
1642430680000|2022-01-17 14:44:40|4177.71|4177.71|4177.67|4177.67|4177.71|4177.71|4177.67|4177.67|0
1642430690000|2022-01-17 14:44:50|4177.98|4177.98|4177.98|4177.98|4177.98|4177.98|4177.98|4177.98|0
1642430710000|2022-01-17 14:45:10|4178.29|4178.29|4178.6|4178.6|4178.6|4178.6|4178.29|4178.29|0
1642430720000|2022-01-17 14:45:20|4177.98|4177.98|4177.98|4177.98|4177.98|4177.98|4177.67|4177.67|0
1642430730000|2022-01-17 14:45:30|4178.6|4178.6|4178.97|4178.97|4178.97|4178.97|4178.6|4178.6|0
1642430750000|2022-01-17 14:45:50|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|0
1642430760000|2022-01-17 14:46:00|4179.13|4179.13|4180.16|4180.16|4180.16|4180.16|4179.13|4179.13|0
1642430780000|2022-01-17 14:46:20|4180.47|4180.47|4180.47|4180.47|4180.47|4180.47|4180.47|4180.47|0
1642430790000|2022-01-17 14:46:30|4181.09|4181.09|4181.09|4181.09|4181.09|4181.09|4181.09|4181.09|0
1642430800000|2022-01-17 14:46:40|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|0
1642430810000|2022-01-17 14:46:50|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|0
1642430820000|2022-01-17 14:47:00|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|4181.55|4181.55|0
1642430830000|2022-01-17 14:47:10|4182.8|4182.8|4182.17|4182.17|4183.11|4183.11|4182.17|4182.17|0
1642430840000|2022-01-17 14:47:20|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|0
1642430850000|2022-01-17 14:47:30|4181.98|4181.98|4181.36|4181.36|4181.98|4181.98|4181.36|4181.36|0
1642430860000|2022-01-17 14:47:40|4181.98|4181.98|4180.74|4180.74|4181.98|4181.98|4180.74|4180.74|0
1642430870000|2022-01-17 14:47:50|4181.05|4181.05|4180.74|4180.74|4181.05|4181.05|4180.74|4180.74|0
1642430890000|2022-01-17 14:48:10|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|0
1642430910000|2022-01-17 14:48:30|4180.9|4180.9|4180.9|4180.9|4180.9|4180.9|4180.9|4180.9|0
1642430920000|2022-01-17 14:48:40|4180.59|4180.59|4180.27|4180.27|4180.59|4180.59|4180.27|4180.27|0
1642430930000|2022-01-17 14:48:50|4180.12|4180.12|4180.43|4180.43|4180.74|4180.74|4180.12|4180.12|0
1642430940000|2022-01-17 14:49:00|4180.74|4180.74|4180.74|4180.74|4180.74|4180.74|4180.74|4180.74|0
1642430950000|2022-01-17 14:49:10|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|0
1642430960000|2022-01-17 14:49:20|4180.03|4180.03|4180.03|4180.03|4180.03|4180.03|4180.03|4180.03|0
1642430970000|2022-01-17 14:49:30|4180.34|4180.34|4179.72|4179.72|4180.34|4180.34|4179.72|4179.72|0
1642430990000|2022-01-17 14:49:50|4180.34|4180.34|4180.25|4180.25|4180.34|4180.34|4180.25|4180.25|0
1642431000000|2022-01-17 14:50:00|4180.09|4180.09|4179.56|4179.56|4180.18|4180.18|4179.56|4179.56|0
1642431020000|2022-01-17 14:50:20|4179.66|4179.66|4179.66|4179.66|4179.66|4179.66|4179.66|4179.66|0
1642431030000|2022-01-17 14:50:30|4179.35|4179.35|4178.1|4178.1|4179.35|4179.35|4178.1|4178.1|0
1642431050000|2022-01-17 14:50:50|4177.79|4177.79|4177.79|4177.79|4177.79|4177.79|4177.17|4177.17|0
1642431060000|2022-01-17 14:51:00|4178.1|4178.1|4177.48|4177.48|4178.1|4178.1|4177.48|4177.48|0
1642431070000|2022-01-17 14:51:10|4178.1|4178.1|4178.41|4178.41|4178.41|4178.41|4178.1|4178.1|0
1642431080000|2022-01-17 14:51:20|4178.39|4178.39|4178.48|4178.48|4178.48|4178.48|4178.39|4178.39|0
1642431090000|2022-01-17 14:51:30|4178.36|4178.36|4178.36|4178.36|4178.36|4178.36|4178.36|4178.36|0
1642431100000|2022-01-17 14:51:40|4178.18|4178.18|4178.09|4178.09|4178.18|4178.18|4178.09|4178.09|0
1642431110000|2022-01-17 14:51:50|4177.77|4177.77|4177.15|4177.15|4177.77|4177.77|4176.84|4176.84|0
1642431120000|2022-01-17 14:52:00|4176.84|4176.84|4176.84|4176.84|4177.15|4177.15|4176.84|4176.84|0
1642431130000|2022-01-17 14:52:10|4177.46|4177.46|4176.84|4176.84|4177.46|4177.46|4176.84|4176.84|0
1642431140000|2022-01-17 14:52:20|4176.87|4176.87|4176.89|4176.89|4176.89|4176.89|4176.87|4176.87|0
1642431150000|2022-01-17 14:52:30|4176.58|4176.58|4175.29|4175.29|4176.58|4176.58|4175.29|4175.29|0
1642431160000|2022-01-17 14:52:40|4175.25|4175.25|4175.45|4175.45|4175.45|4175.45|4175.25|4175.25|0
1642431170000|2022-01-17 14:52:50|4176.07|4176.07|4174.83|4174.83|4176.07|4176.07|4174.83|4174.83|0
1642431180000|2022-01-17 14:53:00|4174.52|4174.52|4174.52|4174.52|4174.52|4174.52|4174.52|4174.52|0
1642431200000|2022-01-17 14:53:20|4174.64|4174.64|4174.95|4174.95|4174.95|4174.95|4174.64|4174.64|0
1642431210000|2022-01-17 14:53:30|4174.64|4174.64|4174.33|4174.33|4175.26|4175.26|4174.02|4174.02|0
1642431220000|2022-01-17 14:53:40|4174.35|4174.35|4174.64|4174.64|4174.64|4174.64|4174.33|4174.33|0
1642431230000|2022-01-17 14:53:50|4174.33|4174.33|4174.95|4174.95|4174.95|4174.95|4174.33|4174.33|0
1642431240000|2022-01-17 14:54:00|4175.57|4175.57|4175.55|4175.55|4175.57|4175.57|4175.55|4175.55|0
1642431260000|2022-01-17 14:54:20|4174.92|4174.92|4174.98|4174.98|4175.02|4175.02|4174.92|4174.92|0
1642431270000|2022-01-17 14:54:30|4174.88|4174.88|4175.19|4175.19|4175.19|4175.19|4174.88|4174.88|0
1642431280000|2022-01-17 14:54:40|4175.5|4175.5|4175.5|4175.5|4175.5|4175.5|4175.5|4175.5|0
1642431290000|2022-01-17 14:54:50|4175.82|4175.82|4176.13|4176.13|4176.13|4176.13|4175.82|4175.82|0
1642431310000|2022-01-17 14:55:10|4176.44|4176.44|4176.44|4176.44|4176.44|4176.44|4176.44|4176.44|0
1642431320000|2022-01-17 14:55:20|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|0
1642431330000|2022-01-17 14:55:30|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|0
1642431340000|2022-01-17 14:55:40|4175.97|4175.97|4175.96|4175.96|4175.97|4175.97|4175.96|4175.96|0
1642431360000|2022-01-17 14:56:00|4176.27|4176.27|4175.07|4175.07|4176.27|4176.27|4175.07|4175.07|0
1642431370000|2022-01-17 14:56:10|4174.89|4174.89|4174.43|4174.43|4174.89|4174.89|4174.43|4174.43|0
1642431380000|2022-01-17 14:56:20|4173.8|4173.8|4172.72|4172.72|4173.8|4173.8|4172.72|4172.72|0
1642431390000|2022-01-17 14:56:30|4172.87|4172.87|4172.87|4172.87|4172.87|4172.87|4172.87|4172.87|0
1642431410000|2022-01-17 14:56:50|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|0
1642431420000|2022-01-17 14:57:00|4172.78|4172.78|4172.91|4172.91|4172.91|4172.91|4172.75|4172.75|0
1642431430000|2022-01-17 14:57:10|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|0
1642431440000|2022-01-17 14:57:20|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|0
1642431460000|2022-01-17 14:57:40|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|0
1642431470000|2022-01-17 14:57:50|4174.17|4174.17|4174.22|4174.22|4174.25|4174.25|4174.17|4174.17|0
1642431480000|2022-01-17 14:58:00|4174.2|4174.2|4174.17|4174.17|4174.22|4174.22|4174.17|4174.17|0
1642431490000|2022-01-17 14:58:10|4174.49|4174.49|4174.49|4174.49|4174.49|4174.49|4174.49|4174.49|0
1642431500000|2022-01-17 14:58:20|4174.31|4174.31|4174.62|4174.62|4174.93|4174.93|4174.31|4174.31|0
1642431510000|2022-01-17 14:58:30|4175.08|4175.08|4175.39|4175.39|4175.39|4175.39|4175.08|4175.08|0
1642431520000|2022-01-17 14:58:40|4175.42|4175.42|4175.42|4175.42|4175.42|4175.42|4175.42|4175.42|0
1642431540000|2022-01-17 14:59:00|4175.73|4175.73|4175.73|4175.73|4175.73|4175.73|4175.73|4175.73|0
1642431550000|2022-01-17 14:59:10|4176.29|4176.29|4176.69|4176.69|4176.69|4176.69|4176.29|4176.29|0
1642431560000|2022-01-17 14:59:20|4176.66|4176.66|4176.82|4176.82|4176.82|4176.82|4176.66|4176.66|0
1642431570000|2022-01-17 14:59:30|4176.66|4176.66|4176.35|4176.35|4176.66|4176.66|4176.35|4176.35|0
1642431580000|2022-01-17 14:59:40|4176.66|4176.66|4177|4177|4177|4177|4176.66|4176.66|0
1642431590000|2022-01-17 14:59:50|4177.06|4177.06|4176.9|4176.9|4177.06|4177.06|4176.44|4176.44|0
1642431600000|2022-01-17 15:00:00|4176.75|4176.75|4176.44|4176.44|4177.06|4177.06|4176.44|4176.44|0
1642431610000|2022-01-17 15:00:10|4177.68|4177.68|4177.81|4177.81|4177.81|4177.81|4177.5|4177.5|0
1642431620000|2022-01-17 15:00:20|4177.78|4177.78|4177.16|4177.16|4177.78|4177.78|4176.85|4176.85|0
1642431630000|2022-01-17 15:00:30|4177.25|4177.25|4178.59|4178.59|4178.59|4178.59|4177.25|4177.25|0
1642431640000|2022-01-17 15:00:40|4177.97|4177.97|4178.28|4178.28|4178.28|4178.28|4177.97|4177.97|0
1642431650000|2022-01-17 15:00:50|4177.04|4177.04|4177.19|4177.19|4177.19|4177.19|4177.04|4177.04|0
1642431660000|2022-01-17 15:01:00|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|0
1642431670000|2022-01-17 15:01:10|4178.12|4178.12|4177.5|4177.5|4178.12|4178.12|4177.5|4177.5|0
1642431680000|2022-01-17 15:01:20|4177.52|4177.52|4177.24|4177.24|4177.55|4177.55|4177.24|4177.24|0
1642431690000|2022-01-17 15:01:30|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|0
1642431700000|2022-01-17 15:01:40|4177.24|4177.24|4177.32|4177.32|4177.32|4177.32|4177.24|4177.24|0
1642431720000|2022-01-17 15:02:00|4177.01|4177.01|4177.63|4177.63|4177.63|4177.63|4177.01|4177.01|0
1642431730000|2022-01-17 15:02:10|4177.32|4177.32|4177.32|4177.32|4177.32|4177.32|4177.32|4177.32|0
1642431740000|2022-01-17 15:02:20|4176.7|4176.7|4176.7|4176.7|4176.7|4176.7|4176.7|4176.7|0
1642431750000|2022-01-17 15:02:30|4177.32|4177.32|4176.86|4176.86|4177.32|4177.32|4176.7|4176.7|0
1642431760000|2022-01-17 15:02:40|4177.48|4177.48|4177.45|4177.45|4177.48|4177.48|4177.45|4177.45|0
1642431770000|2022-01-17 15:02:50|4177.61|4177.61|4177.47|4177.47|4177.61|4177.61|4177.43|4177.43|0
1642431780000|2022-01-17 15:03:00|4178.09|4178.09|4178.72|4178.72|4179.03|4179.03|4178.09|4178.09|0
1642431810000|2022-01-17 15:03:30|4178.76|4178.76|4180.18|4180.18|4180.18|4180.18|4178.63|4178.63|0
1642431820000|2022-01-17 15:03:40|4180.49|4180.49|4180.82|4180.82|4180.82|4180.82|4180.42|4180.42|0
1642431830000|2022-01-17 15:03:50|4180.8|4180.8|4181.11|4181.11|4181.11|4181.11|4180.8|4180.8|0
1642431840000|2022-01-17 15:04:00|4180.8|4180.8|4180.95|4180.95|4180.95|4180.95|4180.8|4180.8|0
1642431850000|2022-01-17 15:04:10|4181.57|4181.57|4181.62|4181.62|4181.62|4181.62|4181.57|4181.57|0
1642431860000|2022-01-17 15:04:20|4181|4181|4181|4181|4181|4181|4181|4181|0
1642431870000|2022-01-17 15:04:30|4180.85|4180.85|4181.31|4181.31|4181.31|4181.31|4180.69|4180.69|0
1642431880000|2022-01-17 15:04:40|4181.63|4181.63|4181.63|4181.63|4181.63|4181.63|4181.63|4181.63|0
1642431890000|2022-01-17 15:04:50|4181.94|4181.94|4182.03|4182.03|4182.03|4182.03|4181.94|4181.94|0
1642431900000|2022-01-17 15:05:00|4182.12|4182.12|4183.01|4183.01|4183.03|4183.03|4182.12|4182.12|0
1642431910000|2022-01-17 15:05:10|4183.07|4183.07|4183.63|4183.63|4183.94|4183.94|4183.07|4183.07|0
1642431920000|2022-01-17 15:05:20|4183.82|4183.82|4183.82|4183.82|4183.82|4183.82|4183.82|4183.82|0
1642431930000|2022-01-17 15:05:30|4183.51|4183.51|4184.32|4184.32|4184.32|4184.32|4183.51|4183.51|0
1642431940000|2022-01-17 15:05:40|4185.88|4185.88|4186.03|4186.03|4186.03|4186.03|4185.88|4185.88|0
1642431950000|2022-01-17 15:05:50|4186.15|4186.15|4187.45|4187.45|4187.45|4187.45|4186.15|4186.15|0
1642431960000|2022-01-17 15:06:00|4188.1|4188.1|4187.36|4187.36|4188.1|4188.1|4187.03|4187.03|0
1642431970000|2022-01-17 15:06:10|4187.48|4187.48|4188.1|4188.1|4188.1|4188.1|4187.48|4187.48|0
1642431980000|2022-01-17 15:06:20|4188.42|4188.42|4188.73|4188.73|4188.73|4188.73|4188.42|4188.42|0
1642431990000|2022-01-17 15:06:30|4188.54|4188.54|4188.35|4188.35|4188.67|4188.67|4188.35|4188.35|0
1642432010000|2022-01-17 15:06:50|4188.38|4188.38|4188.69|4188.69|4188.69|4188.69|4188.38|4188.38|0
1642432020000|2022-01-17 15:07:00|4188.54|4188.54|4188.14|4188.14|4188.54|4188.54|4188.14|4188.14|0
1642432030000|2022-01-17 15:07:10|4188.1|4188.1|4189.03|4189.03|4189.03|4189.03|4188.1|4188.1|0
1642432040000|2022-01-17 15:07:20|4189.65|4189.65|4189.34|4189.34|4189.65|4189.65|4189.03|4189.03|0
1642432050000|2022-01-17 15:07:30|4189.65|4189.65|4189.65|4189.65|4189.65|4189.65|4189.65|4189.65|0
1642432060000|2022-01-17 15:07:40|4189.97|4189.97|4190.12|4190.12|4190.12|4190.12|4189.65|4189.65|0
1642432070000|2022-01-17 15:07:50|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|0
1642432080000|2022-01-17 15:08:00|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|0
1642432100000|2022-01-17 15:08:20|4189.81|4189.81|4189.5|4189.5|4189.81|4189.81|4189.5|4189.5|0
1642432110000|2022-01-17 15:08:30|4189.65|4189.65|4189.65|4189.65|4189.65|4189.65|4189.65|4189.65|0
1642432120000|2022-01-17 15:08:40|4189.97|4189.97|4188.88|4188.88|4189.97|4189.97|4188.88|4188.88|0
1642432130000|2022-01-17 15:08:50|4188.57|4188.57|4188.57|4188.57|4188.57|4188.57|4188.57|4188.57|0
1642432140000|2022-01-17 15:09:00|4188.47|4188.47|4188.38|4188.38|4188.47|4188.47|4188.38|4188.38|0
1642432150000|2022-01-17 15:09:10|4188.96|4188.96|4188.71|4188.71|4188.96|4188.96|4188.65|4188.65|0
1642432160000|2022-01-17 15:09:20|4188.56|4188.56|4189.18|4189.18|4189.49|4189.49|4188.56|4188.56|0
1642432170000|2022-01-17 15:09:30|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|0
1642432180000|2022-01-17 15:09:40|4189.82|4189.82|4189.82|4189.82|4189.82|4189.82|4189.82|4189.82|0
1642432190000|2022-01-17 15:09:50|4190.13|4190.13|4190.26|4190.26|4190.26|4190.26|4190.09|4190.09|0
1642432200000|2022-01-17 15:10:00|4190.89|4190.89|4190.57|4190.57|4190.89|4190.89|4190.57|4190.57|0
1642432220000|2022-01-17 15:10:20|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|4189.91|4189.91|0
1642432230000|2022-01-17 15:10:30|4190.84|4190.84|4190.84|4190.84|4190.84|4190.84|4190.84|4190.84|0
1642432240000|2022-01-17 15:10:40|4191.78|4191.78|4191.78|4191.78|4192.09|4192.09|4191.78|4191.78|0
1642432270000|2022-01-17 15:11:10|4192.4|4192.4|4192.4|4192.4|4192.71|4192.71|4192.4|4192.4|0
1642432280000|2022-01-17 15:11:20|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|0
1642432290000|2022-01-17 15:11:30|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|0
1642432320000|2022-01-17 15:12:00|4193.02|4193.02|4193.02|4193.02|4193.64|4193.64|4193.02|4193.02|0
1642432330000|2022-01-17 15:12:10|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|0
1642432340000|2022-01-17 15:12:20|4192.4|4192.4|4192.11|4192.11|4192.4|4192.4|4191.78|4191.78|0
1642432360000|2022-01-17 15:12:40|4190.86|4190.86|4190.86|4190.86|4190.86|4190.86|4190.86|4190.86|0
1642432370000|2022-01-17 15:12:50|4190.71|4190.71|4189.31|4189.31|4190.71|4190.71|4189.31|4189.31|0
1642432380000|2022-01-17 15:13:00|4189.22|4189.22|4190.45|4190.45|4190.46|4190.46|4189.22|4189.22|0
1642432390000|2022-01-17 15:13:10|4190.37|4190.37|4189.59|4189.59|4190.37|4190.37|4189.59|4189.59|0
1642432400000|2022-01-17 15:13:20|4189.28|4189.28|4189.44|4189.44|4189.9|4189.9|4189.28|4189.28|0
1642432410000|2022-01-17 15:13:30|4189.13|4189.13|4189.13|4189.13|4189.13|4189.13|4189.13|4189.13|0
1642432420000|2022-01-17 15:13:40|4189.44|4189.44|4189.44|4189.44|4189.44|4189.44|4189.44|4189.44|0
1642432430000|2022-01-17 15:13:50|4189.13|4189.13|4189.44|4189.44|4189.44|4189.44|4189.13|4189.13|0
1642432440000|2022-01-17 15:14:00|4189.75|4189.75|4190.99|4190.99|4190.99|4190.99|4189.75|4189.75|0
1642432450000|2022-01-17 15:14:10|4190.93|4190.93|4192.17|4192.17|4192.17|4192.17|4190.93|4190.93|0
1642432460000|2022-01-17 15:14:20|4191.86|4191.86|4191.55|4191.55|4191.86|4191.86|4191.55|4191.55|0
1642432470000|2022-01-17 15:14:30|4191.24|4191.24|4191.71|4191.71|4191.71|4191.71|4191.24|4191.24|0
1642432480000|2022-01-17 15:14:40|4191.65|4191.65|4191.43|4191.43|4191.74|4191.74|4191.43|4191.43|0
1642432500000|2022-01-17 15:15:00|4192.05|4192.05|4192.99|4192.99|4192.99|4192.99|4192.05|4192.05|0
1642432510000|2022-01-17 15:15:10|4193.3|4193.3|4193.61|4193.61|4193.92|4193.92|4193.3|4193.3|0
1642432520000|2022-01-17 15:15:20|4193.76|4193.76|4194.07|4194.07|4194.07|4194.07|4193.76|4193.76|0
1642432530000|2022-01-17 15:15:30|4194.38|4194.38|4193.98|4193.98|4194.38|4194.38|4193.98|4193.98|0
1642432550000|2022-01-17 15:15:50|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|0
1642432560000|2022-01-17 15:16:00|4193.79|4193.79|4195.12|4195.12|4195.12|4195.12|4193.79|4193.79|0
1642432570000|2022-01-17 15:16:10|4194.81|4194.81|4193.57|4193.57|4194.81|4194.81|4193.57|4193.57|0
1642432590000|2022-01-17 15:16:30|4193.42|4193.42|4193.42|4193.42|4193.42|4193.42|4193.42|4193.42|0
1642432600000|2022-01-17 15:16:40|4194.04|4194.04|4194.04|4194.04|4194.04|4194.04|4194.04|4194.04|0
1642432610000|2022-01-17 15:16:50|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|0
1642432620000|2022-01-17 15:17:00|4194.66|4194.66|4194.04|4194.04|4194.66|4194.66|4194.04|4194.04|0
1642432630000|2022-01-17 15:17:10|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|0
1642432640000|2022-01-17 15:17:20|4193.77|4193.77|4193.77|4193.77|4193.77|4193.77|4193.77|4193.77|0
1642432650000|2022-01-17 15:17:30|4193.89|4193.89|4195.13|4195.13|4195.44|4195.44|4193.89|4193.89|0
1642432680000|2022-01-17 15:18:00|4194.82|4194.82|4195.91|4195.91|4195.91|4195.91|4194.82|4194.82|0
1642432690000|2022-01-17 15:18:10|4196.06|4196.06|4195.75|4195.75|4196.06|4196.06|4195.75|4195.75|0
1642432700000|2022-01-17 15:18:20|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|0
1642432710000|2022-01-17 15:18:30|4196.04|4196.04|4195.41|4195.41|4196.04|4196.04|4195.41|4195.41|0
1642432720000|2022-01-17 15:18:40|4196.35|4196.35|4195.41|4195.41|4196.35|4196.35|4194.79|4194.79|0
1642432730000|2022-01-17 15:18:50|4195.11|4195.11|4194.95|4194.95|4195.11|4195.11|4194.95|4194.95|0
1642432750000|2022-01-17 15:19:10|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|0
1642432760000|2022-01-17 15:19:20|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|4194.02|4194.02|0
1642432770000|2022-01-17 15:19:30|4194.31|4194.31|4193.99|4193.99|4194.31|4194.31|4193.99|4193.99|0
1642432780000|2022-01-17 15:19:40|4193.9|4193.9|4193.9|4193.9|4193.9|4193.9|4193.9|4193.9|0
1642432790000|2022-01-17 15:19:50|4194.06|4194.06|4194.37|4194.37|4194.37|4194.37|4194.06|4194.06|0
1642432800000|2022-01-17 15:20:00|4194.68|4194.68|4193.75|4193.75|4194.68|4194.68|4193.75|4193.75|0
1642432810000|2022-01-17 15:20:10|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|0
1642432820000|2022-01-17 15:20:20|4193.28|4193.28|4192.04|4192.04|4193.28|4193.28|4192.04|4192.04|0
1642432830000|2022-01-17 15:20:30|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|0
1642432840000|2022-01-17 15:20:40|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|0
1642432850000|2022-01-17 15:20:50|4192.23|4192.23|4192.47|4192.47|4192.78|4192.78|4192.16|4192.16|0
1642432860000|2022-01-17 15:21:00|4192.51|4192.51|4192.51|4192.51|4193.13|4193.13|4192.51|4192.51|0
1642432870000|2022-01-17 15:21:10|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|0
1642432880000|2022-01-17 15:21:20|4193.16|4193.16|4192.51|4192.51|4193.16|4193.16|4192.51|4192.51|0
1642432890000|2022-01-17 15:21:30|4192.2|4192.2|4192.51|4192.51|4192.51|4192.51|4192.2|4192.2|0
1642432900000|2022-01-17 15:21:40|4192.2|4192.2|4192.2|4192.2|4192.2|4192.2|4192.2|4192.2|0
1642432910000|2022-01-17 15:21:50|4192.26|4192.26|4191.79|4191.79|4192.26|4192.26|4191.64|4191.64|0
1642432920000|2022-01-17 15:22:00|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|0
1642432930000|2022-01-17 15:22:10|4192.1|4192.1|4192.1|4192.1|4192.1|4192.1|4192.1|4192.1|0
1642432940000|2022-01-17 15:22:20|4192.14|4192.14|4191.83|4191.83|4192.14|4192.14|4191.83|4191.83|0
1642432950000|2022-01-17 15:22:30|4191.52|4191.52|4191.21|4191.21|4191.83|4191.83|4191.21|4191.21|0
1642432960000|2022-01-17 15:22:40|4190.9|4190.9|4190.9|4190.9|4190.9|4190.9|4190.9|4190.9|0
1642432980000|2022-01-17 15:23:00|4190.99|4190.99|4190.31|4190.31|4190.99|4190.99|4190.28|4190.28|0
1642433030000|2022-01-17 15:23:50|4190|4190|4190|4190|4190|4190|4190|4190|0
1642433040000|2022-01-17 15:24:00|4189.91|4189.91|4190.53|4190.53|4190.53|4190.53|4189.91|4189.91|0
1642433050000|2022-01-17 15:24:10|4190.84|4190.84|4191.15|4191.15|4191.15|4191.15|4190.84|4190.84|0
1642433060000|2022-01-17 15:24:20|4192.08|4192.08|4191.46|4191.46|4192.08|4192.08|4191.46|4191.46|0
1642433080000|2022-01-17 15:24:40|4192.08|4192.08|4191.15|4191.15|4192.08|4192.08|4191.15|4191.15|0
1642433090000|2022-01-17 15:24:50|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|0
1642433100000|2022-01-17 15:25:00|4191.62|4191.62|4191.03|4191.03|4191.62|4191.62|4190.69|4190.69|0
1642433110000|2022-01-17 15:25:10|4191.34|4191.34|4191.5|4191.5|4191.84|4191.84|4191.34|4191.34|0
1642433120000|2022-01-17 15:25:20|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|0
1642433130000|2022-01-17 15:25:30|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|0
1642433140000|2022-01-17 15:25:40|4190.99|4190.99|4191.2|4191.2|4191.51|4191.51|4190.99|4190.99|0
1642433160000|2022-01-17 15:26:00|4191.51|4191.51|4191.66|4191.66|4191.66|4191.66|4191.51|4191.51|0
1642433170000|2022-01-17 15:26:10|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|0
1642433180000|2022-01-17 15:26:20|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|0
1642433190000|2022-01-17 15:26:30|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|0
1642433200000|2022-01-17 15:26:40|4191.95|4191.95|4190.71|4190.71|4191.95|4191.95|4190.71|4190.71|0
1642433210000|2022-01-17 15:26:50|4190.55|4190.55|4190.71|4190.71|4190.71|4190.71|4190.55|4190.55|0
1642433220000|2022-01-17 15:27:00|4190.4|4190.4|4190.71|4190.71|4190.71|4190.71|4190.09|4190.09|0
1642433230000|2022-01-17 15:27:10|4190.4|4190.4|4190.4|4190.4|4190.4|4190.4|4190.4|4190.4|0
1642433240000|2022-01-17 15:27:20|4190.49|4190.49|4190.27|4190.27|4190.49|4190.49|4190.18|4190.18|0
1642433250000|2022-01-17 15:27:30|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|0
1642433270000|2022-01-17 15:27:50|4190.36|4190.36|4189.89|4189.89|4190.36|4190.36|4189.89|4189.89|0
1642433280000|2022-01-17 15:28:00|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|0
1642433290000|2022-01-17 15:28:10|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|0
1642433300000|2022-01-17 15:28:20|4190.51|4190.51|4189.89|4189.89|4190.51|4190.51|4189.89|4189.89|0
1642433310000|2022-01-17 15:28:30|4190.51|4190.51|4189.89|4189.89|4190.51|4190.51|4189.89|4189.89|0
1642433320000|2022-01-17 15:28:40|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|0
1642433330000|2022-01-17 15:28:50|4190.05|4190.05|4190.88|4190.88|4190.88|4190.88|4190.05|4190.05|0
1642433340000|2022-01-17 15:29:00|4190.94|4190.94|4190.88|4190.88|4190.94|4190.94|4190.88|4190.88|0
1642433350000|2022-01-17 15:29:10|4191.19|4191.19|4190.29|4190.29|4191.5|4191.5|4190.29|4190.29|0
1642433370000|2022-01-17 15:29:30|4190.6|4190.6|4190.91|4190.91|4190.91|4190.91|4190.6|4190.6|0
1642433380000|2022-01-17 15:29:40|4190.6|4190.6|4190.5|4190.5|4190.6|4190.6|4190.5|4190.5|0
1642433390000|2022-01-17 15:29:50|4190.81|4190.81|4190.48|4190.48|4190.81|4190.81|4190.48|4190.48|0
1642433410000|2022-01-17 15:30:10|4190.39|4190.39|4190.54|4190.54|4190.54|4190.54|4190.39|4190.39|0
1642433420000|2022-01-17 15:30:20|4190.39|4190.39|4190.41|4190.41|4190.41|4190.41|4190.39|4190.39|0
1642433430000|2022-01-17 15:30:30|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|0
1642433440000|2022-01-17 15:30:40|4191.65|4191.65|4191.65|4191.65|4191.65|4191.65|4191.65|4191.65|0
1642433450000|2022-01-17 15:30:50|4191.34|4191.34|4191.4|4191.4|4191.4|4191.4|4191.34|4191.34|0
1642433460000|2022-01-17 15:31:00|4192.02|4192.02|4191.71|4191.71|4192.02|4192.02|4191.4|4191.4|0
1642433470000|2022-01-17 15:31:10|4191.56|4191.56|4191.56|4191.56|4192.18|4192.18|4191.56|4191.56|0
1642433480000|2022-01-17 15:31:20|4191.58|4191.58|4191.56|4191.56|4192.18|4192.18|4191.56|4191.56|0
1642433490000|2022-01-17 15:31:30|4191.25|4191.25|4191.25|4191.25|4191.25|4191.25|4191.25|4191.25|0
1642433510000|2022-01-17 15:31:50|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|0
1642433520000|2022-01-17 15:32:00|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|0
1642433530000|2022-01-17 15:32:10|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|0
1642433540000|2022-01-17 15:32:20|4190.41|4190.41|4191.34|4191.34|4191.34|4191.34|4190.41|4190.41|0
1642433550000|2022-01-17 15:32:30|4191.4|4191.4|4191.24|4191.24|4191.4|4191.4|4191.24|4191.24|0
1642433560000|2022-01-17 15:32:40|4191.4|4191.4|4191.37|4191.37|4191.4|4191.4|4191.37|4191.37|0
1642433570000|2022-01-17 15:32:50|4191.68|4191.68|4190.77|4190.77|4191.68|4191.68|4190.73|4190.73|0
1642433580000|2022-01-17 15:33:00|4191.08|4191.08|4190.77|4190.77|4191.08|4191.08|4190.77|4190.77|0
1642433590000|2022-01-17 15:33:10|4190.93|4190.93|4191.45|4191.45|4191.45|4191.45|4190.83|4190.83|0
1642433600000|2022-01-17 15:33:20|4191.77|4191.77|4192.08|4192.08|4192.08|4192.08|4191.45|4191.45|0
1642433630000|2022-01-17 15:33:50|4192.1|4192.1|4192.1|4192.1|4192.1|4192.1|4192.1|4192.1|0
1642433640000|2022-01-17 15:34:00|4192.41|4192.41|4192.56|4192.56|4193.19|4193.19|4192.41|4192.41|0
1642433660000|2022-01-17 15:34:20|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|0
1642433670000|2022-01-17 15:34:30|4194.11|4194.11|4194.11|4194.11|4194.11|4194.11|4194.11|4194.11|0
1642433680000|2022-01-17 15:34:40|4194.42|4194.42|4194.11|4194.11|4194.42|4194.42|4193.8|4193.8|0
1642433700000|2022-01-17 15:35:00|4194.38|4194.38|4194.65|4194.65|4194.65|4194.65|4194.34|4194.34|0
1642433710000|2022-01-17 15:35:10|4194.03|4194.03|4194.08|4194.08|4194.08|4194.08|4193.71|4193.71|0
1642433720000|2022-01-17 15:35:20|4193.77|4193.77|4193.66|4193.66|4194.08|4194.08|4193.66|4193.66|0
1642433730000|2022-01-17 15:35:30|4193.5|4193.5|4193.41|4193.41|4193.5|4193.5|4193.41|4193.41|0
1642433740000|2022-01-17 15:35:40|4192.16|4192.16|4190.67|4190.67|4192.16|4192.16|4190.21|4190.21|0
1642433750000|2022-01-17 15:35:50|4190.58|4190.58|4190|4190|4190.58|4190.58|4190|4190|0
1642433760000|2022-01-17 15:36:00|4189.85|4189.85|4190.06|4190.06|4190.06|4190.06|4189.75|4189.75|0
1642433770000|2022-01-17 15:36:10|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|0
1642433780000|2022-01-17 15:36:20|4190.42|4190.42|4190.42|4190.42|4190.42|4190.42|4190.42|4190.42|0
1642433790000|2022-01-17 15:36:30|4190.26|4190.26|4190.26|4190.26|4190.26|4190.26|4190.26|4190.26|0
1642433800000|2022-01-17 15:36:40|4190.08|4190.08|4189.46|4189.46|4190.4|4190.4|4189.46|4189.46|0
1642433810000|2022-01-17 15:36:50|4189.5|4189.5|4189.35|4189.35|4189.5|4189.5|4189.19|4189.19|0
1642433820000|2022-01-17 15:37:00|4189.66|4189.66|4190.28|4190.28|4190.28|4190.28|4189.35|4189.35|0
1642433840000|2022-01-17 15:37:20|4190.59|4190.59|4191.06|4191.06|4191.37|4191.37|4190.59|4190.59|0
1642433860000|2022-01-17 15:37:40|4191.68|4191.68|4191.83|4191.83|4191.83|4191.83|4191.68|4191.68|0
1642433870000|2022-01-17 15:37:50|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|0
1642433880000|2022-01-17 15:38:00|4191.43|4191.43|4191.12|4191.12|4191.43|4191.43|4191.12|4191.12|0
1642433890000|2022-01-17 15:38:10|4192.05|4192.05|4192.67|4192.67|4192.67|4192.67|4192.05|4192.05|0
1642433910000|2022-01-17 15:38:30|4193.29|4193.29|4192.05|4192.05|4193.29|4193.29|4192.05|4192.05|0
1642433920000|2022-01-17 15:38:40|4192.36|4192.36|4192.52|4192.52|4192.52|4192.52|4192.36|4192.36|0
1642433930000|2022-01-17 15:38:50|4192.54|4192.54|4192.54|4192.54|4192.54|4192.54|4192.54|4192.54|0
1642433940000|2022-01-17 15:39:00|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|0
1642433950000|2022-01-17 15:39:10|4193.01|4193.01|4193.32|4193.32|4193.32|4193.32|4193.01|4193.01|0
1642433960000|2022-01-17 15:39:20|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|0
1642433970000|2022-01-17 15:39:30|4193.37|4193.37|4193.65|4193.65|4193.65|4193.65|4193.37|4193.37|0
1642433980000|2022-01-17 15:39:40|4193.96|4193.96|4194.27|4194.27|4194.27|4194.27|4193.96|4193.96|0
1642433990000|2022-01-17 15:39:50|4194.24|4194.24|4194.56|4194.56|4194.56|4194.56|4194.24|4194.24|0
1642434000000|2022-01-17 15:40:00|4195.02|4195.02|4194.91|4194.91|4195.17|4195.17|4194.87|4194.87|0
1642434010000|2022-01-17 15:40:10|4194.6|4194.6|4193.98|4193.98|4194.6|4194.6|4193.98|4193.98|0
1642434020000|2022-01-17 15:40:20|4193.85|4193.85|4194|4194|4194|4194|4193.85|4193.85|0
1642434030000|2022-01-17 15:40:30|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|4194|4194|0
1642434040000|2022-01-17 15:40:40|4194.58|4194.58|4194.9|4194.9|4194.9|4194.9|4194.58|4194.58|0
1642434050000|2022-01-17 15:40:50|4194.84|4194.84|4194.99|4194.99|4194.99|4194.99|4194.68|4194.68|0
1642434060000|2022-01-17 15:41:00|4195.3|4195.3|4194.9|4194.9|4195.52|4195.52|4194.9|4194.9|0
1642434070000|2022-01-17 15:41:10|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|0
1642434080000|2022-01-17 15:41:20|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|0
1642434090000|2022-01-17 15:41:30|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|0
1642434100000|2022-01-17 15:41:40|4196.15|4196.15|4195.83|4195.83|4196.15|4196.15|4195.83|4195.83|0
1642434110000|2022-01-17 15:41:50|4195.21|4195.21|4194.9|4194.9|4195.21|4195.21|4194.9|4194.9|0
1642434120000|2022-01-17 15:42:00|4194.95|4194.95|4194.34|4194.34|4194.96|4194.96|4194.34|4194.34|0
1642434140000|2022-01-17 15:42:20|4194.96|4194.96|4194.34|4194.34|4194.96|4194.96|4194.34|4194.34|0
1642434150000|2022-01-17 15:42:30|4194.37|4194.37|4194.37|4194.37|4194.37|4194.37|4194.37|4194.37|0
1642434160000|2022-01-17 15:42:40|4194.21|4194.21|4194.06|4194.06|4194.21|4194.21|4193.9|4193.9|0
1642434190000|2022-01-17 15:43:10|4195.3|4195.3|4194.68|4194.68|4195.3|4195.3|4194.68|4194.68|0
1642434210000|2022-01-17 15:43:30|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|0
1642434220000|2022-01-17 15:43:40|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|0
1642434230000|2022-01-17 15:43:50|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|0
1642434240000|2022-01-17 15:44:00|4195.8|4195.8|4195.49|4195.49|4195.8|4195.8|4195.49|4195.49|0
1642434250000|2022-01-17 15:44:10|4195.18|4195.18|4194.55|4194.55|4195.18|4195.18|4194.24|4194.24|0
1642434270000|2022-01-17 15:44:30|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|0
1642434280000|2022-01-17 15:44:40|4195.49|4195.49|4195.18|4195.18|4195.49|4195.49|4195.18|4195.18|0
1642434290000|2022-01-17 15:44:50|4195.8|4195.8|4195.49|4195.49|4195.8|4195.8|4195.49|4195.49|0
1642434310000|2022-01-17 15:45:10|4195.33|4195.33|4195.33|4195.33|4195.33|4195.33|4195.33|4195.33|0
1642434320000|2022-01-17 15:45:20|4195.02|4195.02|4194.4|4194.4|4195.02|4195.02|4194.4|4194.4|0
1642434330000|2022-01-17 15:45:30|4194.32|4194.32|4194.22|4194.22|4194.32|4194.32|4194.13|4194.13|0
1642434350000|2022-01-17 15:45:50|4194.85|4194.85|4194.84|4194.84|4194.85|4194.85|4194.53|4194.53|0
1642434360000|2022-01-17 15:46:00|4194.72|4194.72|4194.92|4194.92|4194.92|4194.92|4194.57|4194.57|0
1642434370000|2022-01-17 15:46:10|4194.76|4194.76|4195.07|4195.07|4195.07|4195.07|4194.45|4194.45|0
1642434380000|2022-01-17 15:46:20|4195.38|4195.38|4196.14|4196.14|4196.14|4196.14|4195.38|4195.38|0
1642434390000|2022-01-17 15:46:30|4196.1|4196.1|4196.1|4196.1|4196.41|4196.41|4196.1|4196.1|0
1642434400000|2022-01-17 15:46:40|4195.79|4195.79|4195.79|4195.79|4195.79|4195.79|4195.79|4195.79|0
1642434410000|2022-01-17 15:46:50|4196.1|4196.1|4196.72|4196.72|4196.72|4196.72|4196.1|4196.1|0
1642434430000|2022-01-17 15:47:10|4196.63|4196.63|4196.63|4196.63|4196.63|4196.63|4196.63|4196.63|0
1642434440000|2022-01-17 15:47:20|4196.53|4196.53|4196.44|4196.44|4196.53|4196.53|4196.44|4196.44|0
1642434460000|2022-01-17 15:47:40|4196.75|4196.75|4196.75|4196.75|4196.75|4196.75|4196.75|4196.75|0
1642434480000|2022-01-17 15:48:00|4197.06|4197.06|4197.53|4197.53|4197.53|4197.53|4197.06|4197.06|0
1642434490000|2022-01-17 15:48:10|4197.81|4197.81|4197.81|4197.81|4197.81|4197.81|4197.81|4197.81|0
1642434500000|2022-01-17 15:48:20|4197.76|4197.76|4197.33|4197.33|4197.76|4197.76|4197.33|4197.33|0
1642434520000|2022-01-17 15:48:40|4197.4|4197.4|4197.5|4197.5|4197.5|4197.5|4197.4|4197.4|0
1642434530000|2022-01-17 15:48:50|4197.65|4197.65|4197.65|4197.65|4197.96|4197.96|4197.65|4197.65|0
1642434540000|2022-01-17 15:49:00|4197.34|4197.34|4196.64|4196.64|4197.34|4197.34|4196.28|4196.28|0
1642434550000|2022-01-17 15:49:10|4196.95|4196.95|4196.95|4196.95|4196.95|4196.95|4196.95|4196.95|0
1642434560000|2022-01-17 15:49:20|4196.97|4196.97|4196.97|4196.97|4196.97|4196.97|4196.97|4196.97|0
1642434570000|2022-01-17 15:49:30|4197|4197|4197|4197|4197|4197|4197|4197|0
1642434600000|2022-01-17 15:50:00|4197.62|4197.62|4197.89|4197.89|4198.51|4198.51|4197.62|4197.62|0
1642434610000|2022-01-17 15:50:10|4197.73|4197.73|4197.11|4197.11|4197.73|4197.73|4197.11|4197.11|0
1642434620000|2022-01-17 15:50:20|4197.03|4197.03|4196.56|4196.56|4197.03|4197.03|4196.56|4196.56|0
1642434630000|2022-01-17 15:50:30|4196.47|4196.47|4196.47|4196.47|4196.47|4196.47|4196.47|4196.47|0
1642434640000|2022-01-17 15:50:40|4196.32|4196.32|4196.32|4196.32|4196.32|4196.32|4196.32|4196.32|0
1642434650000|2022-01-17 15:50:50|4196.63|4196.63|4196.63|4196.63|4196.63|4196.63|4196.63|4196.63|0
1642434660000|2022-01-17 15:51:00|4196.94|4196.94|4196.32|4196.32|4196.94|4196.94|4196.32|4196.32|0
1642434690000|2022-01-17 15:51:30|4196.29|4196.29|4196.29|4196.29|4196.6|4196.6|4196.29|4196.29|0
1642434710000|2022-01-17 15:51:50|4197.23|4197.23|4197.22|4197.22|4197.23|4197.23|4196.91|4196.91|0
1642434720000|2022-01-17 15:52:00|4197.53|4197.53|4197.22|4197.22|4197.53|4197.53|4197.22|4197.22|0
1642434730000|2022-01-17 15:52:10|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|0
1642434740000|2022-01-17 15:52:20|4196.6|4196.6|4196.44|4196.44|4196.6|4196.6|4196.13|4196.13|0
1642434750000|2022-01-17 15:52:30|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|0
1642434770000|2022-01-17 15:52:50|4196.7|4196.7|4196.7|4196.7|4196.7|4196.7|4196.7|4196.7|0
1642434780000|2022-01-17 15:53:00|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|0
1642434790000|2022-01-17 15:53:10|4196.7|4196.7|4196.39|4196.39|4196.7|4196.7|4196.39|4196.39|0
1642434800000|2022-01-17 15:53:20|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|0
1642434810000|2022-01-17 15:53:30|4196.39|4196.39|4196.7|4196.7|4196.7|4196.7|4196.39|4196.39|0
1642434820000|2022-01-17 15:53:40|4197.01|4197.01|4197.32|4197.32|4197.32|4197.32|4196.7|4196.7|0
1642434850000|2022-01-17 15:54:10|4198.25|4198.25|4198.3|4198.3|4198.3|4198.3|4198.15|4198.15|0
1642434860000|2022-01-17 15:54:20|4198.45|4198.45|4198.43|4198.43|4198.45|4198.45|4198.43|4198.43|0
1642434870000|2022-01-17 15:54:30|4198.52|4198.52|4198.49|4198.49|4198.8|4198.8|4198.49|4198.49|0
1642434880000|2022-01-17 15:54:40|4199.73|4199.73|4198.58|4198.58|4199.73|4199.73|4197.87|4197.87|0
1642434900000|2022-01-17 15:55:00|4198.89|4198.89|4198.89|4198.89|4198.89|4198.89|4198.89|4198.89|0
1642434910000|2022-01-17 15:55:10|4199.21|4199.21|4199.36|4199.36|4199.36|4199.36|4199.21|4199.21|0
1642434920000|2022-01-17 15:55:20|4199.27|4199.27|4199.15|4199.15|4199.27|4199.27|4199.15|4199.15|0
1642434930000|2022-01-17 15:55:30|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|0
1642434960000|2022-01-17 15:56:00|4199.17|4199.17|4197.73|4197.73|4199.17|4199.17|4197.61|4197.61|0
1642434980000|2022-01-17 15:56:20|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|0
1642434990000|2022-01-17 15:56:30|4198.04|4198.04|4198.35|4198.35|4198.35|4198.35|4198.04|4198.04|0
1642435020000|2022-01-17 15:57:00|4198.4|4198.4|4198.4|4198.4|4198.4|4198.4|4198.4|4198.4|0
1642435030000|2022-01-17 15:57:10|4198.09|4198.09|4198.09|4198.09|4198.09|4198.09|4198.09|4198.09|0
1642435040000|2022-01-17 15:57:20|4198.03|4198.03|4197.91|4197.91|4198.03|4198.03|4197.91|4197.91|0
1642435050000|2022-01-17 15:57:30|4197.29|4197.29|4196.98|4196.98|4197.29|4197.29|4196.82|4196.82|0
1642435070000|2022-01-17 15:57:50|4196.95|4196.95|4197.07|4197.07|4197.07|4197.07|4196.95|4196.95|0
1642435080000|2022-01-17 15:58:00|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|0
1642435100000|2022-01-17 15:58:20|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|0
1642435110000|2022-01-17 15:58:30|4197.07|4197.07|4197.07|4197.07|4197.07|4197.07|4197.07|4197.07|0
1642435120000|2022-01-17 15:58:40|4197.17|4197.17|4197.32|4197.32|4197.32|4197.32|4197.17|4197.17|0
1642435140000|2022-01-17 15:59:00|4197.36|4197.36|4196.78|4196.78|4197.4|4197.4|4196.78|4196.78|0
1642435150000|2022-01-17 15:59:10|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|0
1642435160000|2022-01-17 15:59:20|4197.15|4197.15|4197.46|4197.46|4197.46|4197.46|4196.53|4196.53|0
1642435170000|2022-01-17 15:59:30|4196.84|4196.84|4196.66|4196.66|4196.84|4196.84|4196.22|4196.22|0
1642435180000|2022-01-17 15:59:40|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|0
1642435190000|2022-01-17 15:59:50|4196.6|4196.6|4195.67|4195.67|4196.6|4196.6|4195.67|4195.67|0
1642435200000|2022-01-17 16:00:00|4195.65|4195.65|4195.69|4195.69|4195.69|4195.69|4195.65|4195.65|0
1642435210000|2022-01-17 16:00:10|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|0
1642435220000|2022-01-17 16:00:20|4195.44|4195.44|4195.25|4195.25|4195.5|4195.5|4195.25|4195.25|0
1642435230000|2022-01-17 16:00:30|4194.63|4194.63|4195.25|4195.25|4195.25|4195.25|4194.63|4194.63|0
1642435240000|2022-01-17 16:00:40|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|0
1642435250000|2022-01-17 16:00:50|4195.52|4195.52|4195.43|4195.43|4195.52|4195.52|4195.43|4195.43|0
1642435260000|2022-01-17 16:01:00|4194.81|4194.81|4195.16|4195.16|4195.16|4195.16|4194.81|4194.81|0
1642435270000|2022-01-17 16:01:10|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|0
1642435280000|2022-01-17 16:01:20|4194.39|4194.39|4194.08|4194.08|4194.39|4194.39|4194.08|4194.08|0
1642435290000|2022-01-17 16:01:30|4193.77|4193.77|4193.45|4193.45|4193.77|4193.77|4193.45|4193.45|0
1642435300000|2022-01-17 16:01:40|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|0
1642435310000|2022-01-17 16:01:50|4192.65|4192.65|4191.93|4191.93|4192.65|4192.65|4191.93|4191.93|0
1642435320000|2022-01-17 16:02:00|4191.78|4191.78|4191.1|4191.1|4191.78|4191.78|4191.1|4191.1|0
1642435330000|2022-01-17 16:02:10|4190.93|4190.93|4192.11|4192.11|4192.11|4192.11|4190.87|4190.87|0
1642435340000|2022-01-17 16:02:20|4192.09|4192.09|4193.26|4193.26|4193.26|4193.26|4192.09|4192.09|0
1642435370000|2022-01-17 16:02:50|4192.95|4192.95|4192.86|4192.86|4192.95|4192.95|4192.86|4192.86|0
1642435380000|2022-01-17 16:03:00|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|0
1642435390000|2022-01-17 16:03:10|4192.55|4192.55|4192.86|4192.86|4192.86|4192.86|4192.23|4192.23|0
1642435400000|2022-01-17 16:03:20|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|0
1642435410000|2022-01-17 16:03:30|4192.86|4192.86|4193.63|4193.63|4193.63|4193.63|4192.86|4192.86|0
1642435430000|2022-01-17 16:03:50|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|0
1642435440000|2022-01-17 16:04:00|4192.38|4192.38|4192.07|4192.07|4192.69|4192.69|4192.07|4192.07|0
1642435450000|2022-01-17 16:04:10|4191.45|4191.45|4190.99|4190.99|4191.45|4191.45|4190.99|4190.99|0
1642435460000|2022-01-17 16:04:20|4191.01|4191.01|4191.32|4191.32|4191.32|4191.32|4191.01|4191.01|0
1642435470000|2022-01-17 16:04:30|4191.44|4191.44|4191.07|4191.07|4191.44|4191.44|4191.07|4191.07|0
1642435490000|2022-01-17 16:04:50|4190.14|4190.14|4189.83|4189.83|4190.14|4190.14|4189.83|4189.83|0
1642435500000|2022-01-17 16:05:00|4189.92|4189.92|4189.84|4189.84|4189.92|4189.92|4189.84|4189.84|0
1642435510000|2022-01-17 16:05:10|4189.75|4189.75|4188.19|4188.19|4189.75|4189.75|4188.19|4188.19|0
1642435520000|2022-01-17 16:05:20|4188.04|4188.04|4187.91|4187.91|4188.04|4188.04|4187.6|4187.6|0
1642435530000|2022-01-17 16:05:30|4187.9|4187.9|4188.83|4188.83|4188.83|4188.83|4187.59|4187.59|0
1642435550000|2022-01-17 16:05:50|4187.9|4187.9|4187.9|4187.9|4187.9|4187.9|4187.9|4187.9|0
1642435560000|2022-01-17 16:06:00|4187.94|4187.94|4188.56|4188.56|4188.56|4188.56|4187.94|4187.94|0
1642435570000|2022-01-17 16:06:10|4187.63|4187.63|4187.01|4187.01|4187.63|4187.63|4187.01|4187.01|0
1642435580000|2022-01-17 16:06:20|4186.39|4186.39|4186.39|4186.39|4186.39|4186.39|4186.39|4186.39|0
1642435600000|2022-01-17 16:06:40|4186.07|4186.07|4187.01|4187.01|4187.01|4187.01|4186.07|4186.07|0
1642435610000|2022-01-17 16:06:50|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|0
1642435630000|2022-01-17 16:07:10|4187.25|4187.25|4187.1|4187.1|4187.25|4187.25|4187.1|4187.1|0
1642435640000|2022-01-17 16:07:20|4186.79|4186.79|4187.14|4187.14|4187.14|4187.14|4186.48|4186.48|0
1642435650000|2022-01-17 16:07:30|4187.45|4187.45|4187.45|4187.45|4187.45|4187.45|4187.45|4187.45|0
1642435670000|2022-01-17 16:07:50|4187.14|4187.14|4185.71|4185.71|4187.14|4187.14|4185.71|4185.71|0
1642435680000|2022-01-17 16:08:00|4185.69|4185.69|4185.97|4185.97|4185.97|4185.97|4185.66|4185.66|0
1642435690000|2022-01-17 16:08:10|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|0
1642435700000|2022-01-17 16:08:20|4186.2|4186.2|4186.22|4186.22|4186.22|4186.22|4186.2|4186.2|0
1642435710000|2022-01-17 16:08:30|4186.28|4186.28|4185.91|4185.91|4186.28|4186.28|4185.91|4185.91|0
1642435720000|2022-01-17 16:08:40|4185.29|4185.29|4185.29|4185.29|4185.29|4185.29|4185.29|4185.29|0
1642435730000|2022-01-17 16:08:50|4184.36|4184.36|4184.36|4184.36|4184.36|4184.36|4184.36|4184.36|0
1642435740000|2022-01-17 16:09:00|4184.98|4184.98|4184.98|4184.98|4185.29|4185.29|4184.98|4184.98|0
1642435750000|2022-01-17 16:09:10|4184.67|4184.67|4185.7|4185.7|4185.7|4185.7|4184.67|4184.67|0
1642435760000|2022-01-17 16:09:20|4185.85|4185.85|4186.36|4186.36|4186.36|4186.36|4185.7|4185.7|0
1642435770000|2022-01-17 16:09:30|4186.05|4186.05|4185.65|4185.65|4186.05|4186.05|4185.65|4185.65|0
1642435780000|2022-01-17 16:09:40|4185.56|4185.56|4185.09|4185.09|4185.56|4185.56|4185.09|4185.09|0
1642435790000|2022-01-17 16:09:50|4185.05|4185.05|4184.43|4184.43|4185.05|4185.05|4184.43|4184.43|0
1642435800000|2022-01-17 16:10:00|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|0
1642435810000|2022-01-17 16:10:10|4184.12|4184.12|4184.66|4184.66|4184.66|4184.66|4183.89|4183.89|0
1642435830000|2022-01-17 16:10:30|4184.78|4184.78|4184.47|4184.47|4184.78|4184.78|4184.47|4184.47|0
1642435840000|2022-01-17 16:10:40|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|0
1642435850000|2022-01-17 16:10:50|4184.47|4184.47|4184.47|4184.47|4184.47|4184.47|4184.47|4184.47|0
1642435870000|2022-01-17 16:11:10|4184.16|4184.16|4183.54|4183.54|4184.16|4184.16|4183.54|4183.54|0
1642435880000|2022-01-17 16:11:20|4183.23|4183.23|4182.63|4182.63|4183.25|4183.25|4182.63|4182.63|0
1642435890000|2022-01-17 16:11:30|4182.94|4182.94|4183.56|4183.56|4183.56|4183.56|4182.94|4182.94|0
1642435900000|2022-01-17 16:11:40|4183.25|4183.25|4183.56|4183.56|4183.56|4183.56|4183.25|4183.25|0
1642435910000|2022-01-17 16:11:50|4182.94|4182.94|4183.25|4183.25|4183.25|4183.25|4182.94|4182.94|0
1642435920000|2022-01-17 16:12:00|4182.94|4182.94|4183.72|4183.72|4183.72|4183.72|4182.94|4182.94|0
1642435940000|2022-01-17 16:12:20|4183.41|4183.41|4183.1|4183.1|4183.41|4183.41|4183.1|4183.1|0
1642435950000|2022-01-17 16:12:30|4183.72|4183.72|4183.72|4183.72|4184.03|4184.03|4183.1|4183.1|0
1642435960000|2022-01-17 16:12:40|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|0
1642435970000|2022-01-17 16:12:50|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|0
1642435980000|2022-01-17 16:13:00|4182.84|4182.84|4182.5|4182.5|4182.84|4182.84|4182.21|4182.21|0
1642436000000|2022-01-17 16:13:20|4182.19|4182.19|4181.94|4181.94|4182.19|4182.19|4181.88|4181.88|0
1642436020000|2022-01-17 16:13:40|4182.09|4182.09|4184.42|4184.42|4184.42|4184.42|4182.09|4182.09|0
1642436030000|2022-01-17 16:13:50|4184.46|4184.46|4184.65|4184.65|4184.65|4184.65|4184.46|4184.46|0
1642436040000|2022-01-17 16:14:00|4184.96|4184.96|4184.69|4184.69|4185|4185|4184.69|4184.69|0
1642436050000|2022-01-17 16:14:10|4185|4185|4184.69|4184.69|4185|4185|4184.69|4184.69|0
1642436060000|2022-01-17 16:14:20|4184.54|4184.54|4184.85|4184.85|4185.16|4185.16|4184.54|4184.54|0
1642436070000|2022-01-17 16:14:30|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|0
1642436080000|2022-01-17 16:14:40|4183.9|4183.9|4183.59|4183.59|4183.9|4183.9|4183.59|4183.59|0
1642436090000|2022-01-17 16:14:50|4183.75|4183.75|4183.13|4183.13|4183.75|4183.75|4183.13|4183.13|0
1642436100000|2022-01-17 16:15:00|4183.75|4183.75|4183.51|4183.51|4184.01|4184.01|4183.36|4183.36|0
1642436110000|2022-01-17 16:15:10|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|0
1642436120000|2022-01-17 16:15:20|4184.35|4184.35|4184.04|4184.04|4184.35|4184.35|4183.73|4183.73|0
1642436130000|2022-01-17 16:15:30|4184.07|4184.07|4183.89|4183.89|4184.07|4184.07|4183.61|4183.61|0
1642436140000|2022-01-17 16:15:40|4183.84|4183.84|4183.82|4183.82|4183.84|4183.84|4183.82|4183.82|0
1642436150000|2022-01-17 16:15:50|4184.13|4184.13|4184.44|4184.44|4184.44|4184.44|4184.13|4184.13|0
1642436160000|2022-01-17 16:16:00|4183.82|4183.82|4184.13|4184.13|4184.44|4184.44|4183.82|4183.82|0
1642436170000|2022-01-17 16:16:10|4184.04|4184.04|4183.94|4183.94|4184.04|4184.04|4183.94|4183.94|0
1642436180000|2022-01-17 16:16:20|4183.32|4183.32|4183.63|4183.63|4183.94|4183.94|4183.32|4183.32|0
1642436200000|2022-01-17 16:16:40|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|0
1642436210000|2022-01-17 16:16:50|4183.94|4183.94|4183.79|4183.79|4184.1|4184.1|4183.79|4183.79|0
1642436220000|2022-01-17 16:17:00|4183.48|4183.48|4184.41|4184.41|4184.41|4184.41|4183.48|4183.48|0
1642436240000|2022-01-17 16:17:20|4183.16|4183.16|4182.83|4182.83|4183.48|4183.48|4182.83|4182.83|0
1642436250000|2022-01-17 16:17:30|4182.8|4182.8|4183.12|4183.12|4183.12|4183.12|4182.8|4182.8|0
1642436270000|2022-01-17 16:17:50|4183.17|4183.17|4183.49|4183.49|4183.49|4183.49|4183.17|4183.17|0
1642436280000|2022-01-17 16:18:00|4182.86|4182.86|4183.49|4183.49|4183.49|4183.49|4182.86|4182.86|0
1642436290000|2022-01-17 16:18:10|4183.64|4183.64|4183.64|4183.64|4183.95|4183.95|4183.64|4183.64|0
1642436300000|2022-01-17 16:18:20|4183.95|4183.95|4183.33|4183.33|4183.95|4183.95|4183.33|4183.33|0
1642436310000|2022-01-17 16:18:30|4183.64|4183.64|4183.27|4183.27|4183.64|4183.64|4183.27|4183.27|0
1642436320000|2022-01-17 16:18:40|4183.58|4183.58|4183.58|4183.58|4183.89|4183.89|4183.58|4183.58|0
1642436330000|2022-01-17 16:18:50|4183.89|4183.89|4184.2|4184.2|4184.51|4184.51|4183.89|4183.89|0
1642436350000|2022-01-17 16:19:10|4183.58|4183.58|4183.98|4183.98|4183.98|4183.98|4183.36|4183.36|0
1642436360000|2022-01-17 16:19:20|4183.68|4183.68|4183.89|4183.89|4183.89|4183.89|4183.58|4183.58|0
1642436370000|2022-01-17 16:19:30|4184.2|4184.2|4183.74|4183.74|4184.52|4184.52|4183.74|4183.74|0
1642436380000|2022-01-17 16:19:40|4183.58|4183.58|4183.26|4183.26|4183.58|4183.58|4183.26|4183.26|0
1642436390000|2022-01-17 16:19:50|4183.42|4183.42|4183.42|4183.42|4183.73|4183.73|4183.42|4183.42|0
1642436400000|2022-01-17 16:20:00|4183.89|4183.89|4183.05|4183.05|4183.97|4183.97|4182.84|4182.84|0
1642436410000|2022-01-17 16:20:10|4183.68|4183.68|4183.99|4183.99|4184.03|4184.03|4183.68|4183.68|0
1642436420000|2022-01-17 16:20:20|4183.05|4183.05|4183.37|4183.37|4183.37|4183.37|4183.05|4183.05|0
1642436430000|2022-01-17 16:20:30|4183.68|4183.68|4183.68|4183.68|4183.83|4183.83|4183.05|4183.05|0
1642436450000|2022-01-17 16:20:50|4183.99|4183.99|4183.37|4183.37|4184.3|4184.3|4183.05|4183.05|0
1642436460000|2022-01-17 16:21:00|4183.21|4183.21|4183.68|4183.68|4183.68|4183.68|4183.21|4183.21|0
1642436470000|2022-01-17 16:21:10|4183.05|4183.05|4182.43|4182.43|4183.05|4183.05|4182.43|4182.43|0
1642436480000|2022-01-17 16:21:20|4181.66|4181.66|4181.82|4181.82|4182.28|4182.28|4181.66|4181.66|0
1642436490000|2022-01-17 16:21:30|4181.97|4181.97|4182.53|4182.53|4182.53|4182.53|4181.85|4181.85|0
1642436500000|2022-01-17 16:21:40|4182.22|4182.22|4182.22|4182.22|4182.22|4182.22|4182.22|4182.22|0
1642436510000|2022-01-17 16:21:50|4182.84|4182.84|4182.84|4182.84|4182.84|4182.84|4182.84|4182.84|0
1642436520000|2022-01-17 16:22:00|4182.82|4182.82|4182.51|4182.51|4182.82|4182.82|4182.51|4182.51|0
1642436530000|2022-01-17 16:22:10|4182.2|4182.2|4181.58|4181.58|4182.2|4182.2|4181.58|4181.58|0
1642436540000|2022-01-17 16:22:20|4181.89|4181.89|4181.58|4181.58|4181.89|4181.89|4181.58|4181.58|0
1642436550000|2022-01-17 16:22:30|4180.96|4180.96|4181.21|4181.21|4181.27|4181.27|4180.96|4180.96|0
1642436560000|2022-01-17 16:22:40|4181.06|4181.06|4181.57|4181.57|4181.68|4181.68|4181.06|4181.06|0
1642436580000|2022-01-17 16:23:00|4181.48|4181.48|4181.48|4181.48|4181.48|4181.48|4181.48|4181.48|0
1642436590000|2022-01-17 16:23:10|4181.17|4181.17|4180.09|4180.09|4181.17|4181.17|4180.09|4180.09|0
1642436600000|2022-01-17 16:23:20|4180.4|4180.4|4180.93|4180.93|4180.93|4180.93|4180.21|4180.21|0
1642436620000|2022-01-17 16:23:40|4181.39|4181.39|4181.08|4181.08|4181.39|4181.39|4180.77|4180.77|0
1642436630000|2022-01-17 16:23:50|4181.39|4181.39|4181.39|4181.39|4181.39|4181.39|4181.39|4181.39|0
1642436640000|2022-01-17 16:24:00|4181.51|4181.51|4180.42|4180.42|4181.51|4181.51|4180.42|4180.42|0
1642436650000|2022-01-17 16:24:10|4180.57|4180.57|4180.54|4180.54|4180.89|4180.89|4180.54|4180.54|0
1642436660000|2022-01-17 16:24:20|4180.39|4180.39|4179.33|4179.33|4181.48|4181.48|4179.3|4179.3|0
1642436670000|2022-01-17 16:24:30|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|0
1642436680000|2022-01-17 16:24:40|4178.86|4178.86|4179.26|4179.26|4179.26|4179.26|4178.86|4178.86|0
1642436690000|2022-01-17 16:24:50|4179.28|4179.28|4178.97|4178.97|4179.28|4179.28|4178.97|4178.97|0
1642436700000|2022-01-17 16:25:00|4179.28|4179.28|4178.88|4178.88|4179.5|4179.5|4178.88|4178.88|0
1642436710000|2022-01-17 16:25:10|4178.92|4178.92|4178.33|4178.33|4179.11|4179.11|4178.33|4178.33|0
1642436730000|2022-01-17 16:25:30|4178.64|4178.64|4179.11|4179.11|4179.26|4179.26|4178.64|4178.64|0
1642436740000|2022-01-17 16:25:40|4179.15|4179.15|4179.15|4179.15|4179.15|4179.15|4179.15|4179.15|0
1642436750000|2022-01-17 16:25:50|4178.97|4178.97|4178.95|4178.95|4179.26|4179.26|4178.95|4178.95|0
1642436760000|2022-01-17 16:26:00|4178.83|4178.83|4178.81|4178.81|4178.87|4178.87|4178.81|4178.81|0
1642436770000|2022-01-17 16:26:10|4178.96|4178.96|4179.27|4179.27|4179.27|4179.27|4178.65|4178.65|0
1642436780000|2022-01-17 16:26:20|4179.59|4179.59|4178.38|4178.38|4179.59|4179.59|4178.38|4178.38|0
1642436790000|2022-01-17 16:26:30|4179|4179|4178.69|4178.69|4179|4179|4178.69|4178.69|0
1642436800000|2022-01-17 16:26:40|4178.63|4178.63|4178.79|4178.79|4178.79|4178.79|4178.63|4178.63|0
1642436810000|2022-01-17 16:26:50|4178.48|4178.48|4179.14|4179.14|4179.14|4179.14|4178.48|4178.48|0
1642436820000|2022-01-17 16:27:00|4179.3|4179.3|4179.61|4179.61|4179.61|4179.61|4179.3|4179.3|0
1642436830000|2022-01-17 16:27:10|4179.92|4179.92|4178.83|4178.83|4179.92|4179.92|4178.83|4178.83|0
1642436840000|2022-01-17 16:27:20|4178.88|4178.88|4178.83|4178.83|4178.88|4178.88|4178.83|4178.83|0
1642436850000|2022-01-17 16:27:30|4179.14|4179.14|4179.92|4179.92|4179.92|4179.92|4178.36|4178.36|0
1642436860000|2022-01-17 16:27:40|4178.98|4178.98|4178.59|4178.59|4179.61|4179.61|4178.59|4178.59|0
1642436870000|2022-01-17 16:27:50|4178.5|4178.5|4178.62|4178.62|4178.62|4178.62|4178.31|4178.31|0
1642436880000|2022-01-17 16:28:00|4178.47|4178.47|4178.99|4178.99|4179.09|4179.09|4178.47|4178.47|0
1642436890000|2022-01-17 16:28:10|4178.68|4178.68|4178.68|4178.68|4178.68|4178.68|4178.37|4178.37|0
1642436910000|2022-01-17 16:28:30|4178.99|4178.99|4178.33|4178.33|4179.11|4179.11|4178.33|4178.33|0
1642436920000|2022-01-17 16:28:40|4178.31|4178.31|4178.63|4178.63|4178.63|4178.63|4178.31|4178.31|0
1642436930000|2022-01-17 16:28:50|4178.53|4178.53|4178.53|4178.53|4178.84|4178.84|4178.44|4178.44|0
1642436940000|2022-01-17 16:29:00|4178.35|4178.35|4176.64|4176.64|4178.35|4178.35|4176.64|4176.64|0
1642436950000|2022-01-17 16:29:10|4176.74|4176.74|4176.96|4176.96|4177.27|4177.27|4176.33|4176.33|0
1642436960000|2022-01-17 16:29:20|4176.64|4176.64|4177.52|4177.52|4177.67|4177.67|4176.64|4176.64|0
1642436970000|2022-01-17 16:29:30|4177.67|4177.67|4176.79|4176.79|4177.67|4177.67|4176.79|4176.79|0
1642436980000|2022-01-17 16:29:40|4176.94|4176.94|4177.41|4177.41|4177.56|4177.56|4176.94|4176.94|0
1642436990000|2022-01-17 16:29:50|4177.47|4177.47|4177.73|4177.73|4177.73|4177.73|4176.69|4176.69|0
1642493700000|2022-01-18 08:15:00|4140.64|4140.64|4140.63|4140.63|4140.78|4140.78|4140.47|4140.47|0
1642493710000|2022-01-18 08:15:10|4140.47|4140.47|4140.04|4140.04|4140.47|4140.47|4140.04|4140.04|0
1642493720000|2022-01-18 08:15:20|4140.13|4140.13|4139.94|4139.94|4140.13|4140.13|4139.94|4139.94|0
1642493730000|2022-01-18 08:15:30|4139.63|4139.63|4140.26|4140.26|4140.26|4140.26|4139.32|4139.32|0
1642493740000|2022-01-18 08:15:40|4139.63|4139.63|4140.41|4140.41|4140.72|4140.72|4139.63|4139.63|0
1642493750000|2022-01-18 08:15:50|4140.1|4140.1|4140.25|4140.25|4140.25|4140.25|4140.1|4140.1|0
1642493760000|2022-01-18 08:16:00|4140.29|4140.29|4140.22|4140.22|4140.29|4140.29|4140.14|4140.14|0
1642493770000|2022-01-18 08:16:10|4140.38|4140.38|4142.02|4142.02|4142.02|4142.02|4140.38|4140.38|0
1642493780000|2022-01-18 08:16:20|4141.93|4141.93|4141.47|4141.47|4141.93|4141.93|4141.47|4141.47|0
1642493790000|2022-01-18 08:16:30|4141.78|4141.78|4140.85|4140.85|4141.78|4141.78|4140.85|4140.85|0
1642493800000|2022-01-18 08:16:40|4140.54|4140.54|4139.92|4139.92|4140.54|4140.54|4139.92|4139.92|0
1642493810000|2022-01-18 08:16:50|4140.11|4140.11|4140.03|4140.03|4140.11|4140.11|4140.03|4140.03|0
1642493820000|2022-01-18 08:17:00|4140.34|4140.34|4141.07|4141.07|4141.07|4141.07|4140.34|4140.34|0
1642493830000|2022-01-18 08:17:10|4140.76|4140.76|4140.19|4140.19|4140.81|4140.81|4140.19|4140.19|0
1642493840000|2022-01-18 08:17:20|4140.06|4140.06|4138.4|4138.4|4140.06|4140.06|4138.4|4138.4|0
1642493850000|2022-01-18 08:17:30|4138.71|4138.71|4138.93|4138.93|4138.93|4138.93|4138.62|4138.62|0
1642493870000|2022-01-18 08:17:50|4139.7|4139.7|4139.7|4139.7|4139.7|4139.7|4139.7|4139.7|0
1642493880000|2022-01-18 08:18:00|4141.88|4141.88|4141.57|4141.57|4142.19|4142.19|4141.57|4141.57|0
1642493890000|2022-01-18 08:18:10|4141.88|4141.88|4141.26|4141.26|4142.19|4142.19|4141.26|4141.26|0
1642493900000|2022-01-18 08:18:20|4141.1|4141.1|4139.12|4139.12|4141.26|4141.26|4139.12|4139.12|0
1642493910000|2022-01-18 08:18:30|4139.21|4139.21|4137.04|4137.04|4139.21|4139.21|4136.42|4136.42|0
1642493920000|2022-01-18 08:18:40|4136.73|4136.73|4134.93|4134.93|4136.73|4136.73|4134.93|4134.93|0
1642493930000|2022-01-18 08:18:50|4135.09|4135.09|4134.78|4134.78|4135.09|4135.09|4134.78|4134.78|0
1642493940000|2022-01-18 08:19:00|4134.5|4134.5|4134.03|4134.03|4134.65|4134.65|4133.88|4133.88|0
1642493950000|2022-01-18 08:19:10|4134.34|4134.34|4134.74|4134.74|4134.96|4134.96|4134.34|4134.34|0
1642493960000|2022-01-18 08:19:20|4134.43|4134.43|4134.57|4134.57|4134.57|4134.57|4134.19|4134.19|0
1642493970000|2022-01-18 08:19:30|4133.94|4133.94|4132.05|4132.05|4133.94|4133.94|4131.74|4131.74|0
1642493980000|2022-01-18 08:19:40|4131.95|4131.95|4130.67|4130.67|4131.95|4131.95|4130.67|4130.67|0
1642493990000|2022-01-18 08:19:50|4130.85|4130.85|4131.24|4131.24|4131.24|4131.24|4129.69|4129.69|0
1642494000000|2022-01-18 08:20:00|4130.62|4130.62|4128.22|4128.22|4130.62|4130.62|4128.22|4128.22|0
1642494010000|2022-01-18 08:20:10|4127.91|4127.91|4130.27|4130.27|4130.27|4130.27|4127.91|4127.91|0
1642494020000|2022-01-18 08:20:20|4131.2|4131.2|4130.89|4130.89|4131.2|4131.2|4130.27|4130.27|0
1642494030000|2022-01-18 08:20:30|4131.2|4131.2|4130.42|4130.42|4131.2|4131.2|4130.42|4130.42|0
1642494040000|2022-01-18 08:20:40|4129.8|4129.8|4130.27|4130.27|4130.27|4130.27|4129.8|4129.8|0
1642494050000|2022-01-18 08:20:50|4130.73|4130.73|4131.74|4131.74|4131.74|4131.74|4130.73|4130.73|0
1642494060000|2022-01-18 08:21:00|4131.64|4131.64|4129.71|4129.71|4131.95|4131.95|4129.71|4129.71|0
1642494070000|2022-01-18 08:21:10|4129.09|4129.09|4128.11|4128.11|4129.09|4129.09|4128.11|4128.11|0
1642494080000|2022-01-18 08:21:20|4128.42|4128.42|4128.27|4128.27|4128.42|4128.42|4128.11|4128.11|0
1642494090000|2022-01-18 08:21:30|4127.95|4127.95|4128.27|4128.27|4128.27|4128.27|4127.95|4127.95|0
1642494100000|2022-01-18 08:21:40|4128.14|4128.14|4128.8|4128.8|4129.43|4129.43|4127.83|4127.83|0
1642494110000|2022-01-18 08:21:50|4128.18|4128.18|4128.49|4128.49|4128.8|4128.8|4128.18|4128.18|0
1642494120000|2022-01-18 08:22:00|4127.87|4127.87|4127.97|4127.97|4128.18|4128.18|4127.66|4127.66|0
1642494130000|2022-01-18 08:22:10|4127.35|4127.35|4127.66|4127.66|4128.59|4128.59|4127.35|4127.35|0
1642494140000|2022-01-18 08:22:20|4127.61|4127.61|4127.61|4127.61|4127.61|4127.61|4127.3|4127.3|0
1642494150000|2022-01-18 08:22:30|4127.3|4127.3|4127.12|4127.12|4127.43|4127.43|4127.12|4127.12|0
1642494160000|2022-01-18 08:22:40|4126.8|4126.8|4127.12|4127.12|4127.43|4127.43|4126.49|4126.49|0
1642494170000|2022-01-18 08:22:50|4127.43|4127.43|4127.74|4127.74|4127.74|4127.74|4127.43|4127.43|0
1642494180000|2022-01-18 08:23:00|4128.05|4128.05|4128.2|4128.2|4128.51|4128.51|4127.58|4127.58|0
1642494190000|2022-01-18 08:23:10|4128.29|4128.29|4127.19|4127.19|4128.29|4128.29|4126.96|4126.96|0
1642494200000|2022-01-18 08:23:20|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|0
1642494220000|2022-01-18 08:23:40|4126.88|4126.88|4128.11|4128.11|4128.11|4128.11|4126.88|4126.88|0
1642494230000|2022-01-18 08:23:50|4127.8|4127.8|4128.11|4128.11|4128.11|4128.11|4127.49|4127.49|0
1642494240000|2022-01-18 08:24:00|4128.27|4128.27|4127.65|4127.65|4128.58|4128.58|4127.65|4127.65|0
1642494250000|2022-01-18 08:24:10|4127.74|4127.74|4126.96|4126.96|4127.74|4127.74|4126.81|4126.81|0
1642494260000|2022-01-18 08:24:20|4126.81|4126.81|4126.81|4126.81|4127.43|4127.43|4126.5|4126.5|0
1642494270000|2022-01-18 08:24:30|4126.5|4126.5|4126.34|4126.34|4126.96|4126.96|4126.34|4126.34|0
1642494280000|2022-01-18 08:24:40|4126.03|4126.03|4126.09|4126.09|4126.71|4126.71|4126.03|4126.03|0
1642494290000|2022-01-18 08:24:50|4126.4|4126.4|4126.09|4126.09|4126.55|4126.55|4126.09|4126.09|0
1642494300000|2022-01-18 08:25:00|4126.4|4126.4|4126.71|4126.71|4126.71|4126.71|4125.78|4125.78|0
1642494310000|2022-01-18 08:25:10|4126.61|4126.61|4126.52|4126.52|4126.61|4126.61|4126.21|4126.21|0
1642494320000|2022-01-18 08:25:20|4126.83|4126.83|4126.91|4126.91|4126.91|4126.91|4125.97|4125.97|0
1642494330000|2022-01-18 08:25:30|4127.37|4127.37|4127.06|4127.06|4127.52|4127.52|4126.9|4126.9|0
1642494340000|2022-01-18 08:25:40|4126.9|4126.9|4127.68|4127.68|4127.68|4127.68|4126.59|4126.59|0
1642494350000|2022-01-18 08:25:50|4127.99|4127.99|4126.96|4126.96|4127.99|4127.99|4126.96|4126.96|0
1642494360000|2022-01-18 08:26:00|4126.87|4126.87|4126.87|4126.87|4126.87|4126.87|4126.87|4126.87|0
1642494370000|2022-01-18 08:26:10|4126.56|4126.56|4125.79|4125.79|4126.56|4126.56|4125.79|4125.79|0
1642494380000|2022-01-18 08:26:20|4125.94|4125.94|4126.58|4126.58|4126.87|4126.87|4125.94|4125.94|0
1642494390000|2022-01-18 08:26:30|4126.27|4126.27|4125.24|4125.24|4126.27|4126.27|4125.24|4125.24|0
1642494400000|2022-01-18 08:26:40|4125.15|4125.15|4125.93|4125.93|4125.93|4125.93|4125.15|4125.15|0
1642494410000|2022-01-18 08:26:50|4125.61|4125.61|4125.61|4125.61|4125.61|4125.61|4125.46|4125.46|0
1642494430000|2022-01-18 08:27:10|4124.99|4124.99|4124.99|4124.99|4125.31|4125.31|4124.68|4124.68|0
1642494440000|2022-01-18 08:27:20|4125.93|4125.93|4125.77|4125.77|4126.08|4126.08|4125.31|4125.31|0
1642494450000|2022-01-18 08:27:30|4125.46|4125.46|4125.17|4125.17|4125.46|4125.46|4125.17|4125.17|0
1642494460000|2022-01-18 08:27:40|4124.86|4124.86|4124.86|4124.86|4124.86|4124.86|4124.86|4124.86|0
1642494480000|2022-01-18 08:28:00|4125.33|4125.33|4125.48|4125.48|4125.48|4125.48|4125.33|4125.33|0
1642494490000|2022-01-18 08:28:10|4124.86|4124.86|4124.55|4124.55|4124.95|4124.95|4124.55|4124.55|0
1642494500000|2022-01-18 08:28:20|4124.86|4124.86|4125.17|4125.17|4125.17|4125.17|4124.86|4124.86|0
1642494510000|2022-01-18 08:28:30|4124.86|4124.86|4125.01|4125.01|4125.01|4125.01|4124.86|4124.86|0
1642494520000|2022-01-18 08:28:40|4125.64|4125.64|4125.32|4125.32|4125.64|4125.64|4125.32|4125.32|0
1642494530000|2022-01-18 08:28:50|4125.02|4125.02|4124.47|4124.47|4125.02|4125.02|4124.47|4124.47|0
1642494540000|2022-01-18 08:29:00|4124.45|4124.45|4123.01|4123.01|4124.45|4124.45|4123.01|4123.01|0
1642494550000|2022-01-18 08:29:10|4122.67|4122.67|4122.72|4122.72|4122.72|4122.72|4122.67|4122.67|0
1642494560000|2022-01-18 08:29:20|4122.57|4122.57|4124.29|4124.29|4124.29|4124.29|4122.41|4122.41|0
1642494570000|2022-01-18 08:29:30|4124.33|4124.33|4127.49|4127.49|4127.53|4127.53|4124.33|4124.33|0
1642494580000|2022-01-18 08:29:40|4127.18|4127.18|4126.09|4126.09|4127.18|4127.18|4126.09|4126.09|0
1642494590000|2022-01-18 08:29:50|4125.94|4125.94|4125.16|4125.16|4125.94|4125.94|4125.16|4125.16|0
1642494600000|2022-01-18 08:30:00|4125.01|4125.01|4124.83|4124.83|4125.07|4125.07|4124.83|4124.83|0
1642494610000|2022-01-18 08:30:10|4124.52|4124.52|4124.44|4124.44|4124.52|4124.52|4124.44|4124.44|0
1642494620000|2022-01-18 08:30:20|4125.21|4125.21|4125.79|4125.79|4126.15|4126.15|4125.21|4125.21|0
1642494630000|2022-01-18 08:30:30|4125.17|4125.17|4124.86|4124.86|4125.17|4125.17|4124.86|4124.86|0
1642494640000|2022-01-18 08:30:40|4124.55|4124.55|4124.55|4124.55|4124.55|4124.55|4124.55|4124.55|0
1642494650000|2022-01-18 08:30:50|4124.24|4124.24|4122.69|4122.69|4124.24|4124.24|4122.69|4122.69|0
1642494660000|2022-01-18 08:31:00|4123.31|4123.31|4122.22|4122.22|4125.17|4125.17|4122.22|4122.22|0
1642494670000|2022-01-18 08:31:10|4121.91|4121.91|4121.91|4121.91|4123.15|4123.15|4121.76|4121.76|0
1642494680000|2022-01-18 08:31:20|4121.6|4121.6|4122.2|4122.2|4122.38|4122.38|4120.51|4120.51|0
1642494690000|2022-01-18 08:31:30|4122.51|4122.51|4121.27|4121.27|4122.66|4122.66|4120.96|4120.96|0
1642494700000|2022-01-18 08:31:40|4121.17|4121.17|4121.49|4121.49|4121.49|4121.49|4121.17|4121.17|0
1642494710000|2022-01-18 08:31:50|4121.17|4121.17|4121.49|4121.49|4121.49|4121.49|4121.17|4121.17|0
1642494720000|2022-01-18 08:32:00|4120.86|4120.86|4121.22|4121.22|4121.53|4121.53|4120.86|4120.86|0
1642494730000|2022-01-18 08:32:10|4121.53|4121.53|4121.49|4121.49|4121.84|4121.84|4121.22|4121.22|0
1642494740000|2022-01-18 08:32:20|4121.75|4121.75|4121.81|4121.81|4122.53|4122.53|4121.5|4121.5|0
1642494750000|2022-01-18 08:32:30|4122.12|4122.12|4121.19|4121.19|4122.12|4122.12|4121.19|4121.19|0
1642494760000|2022-01-18 08:32:40|4121.5|4121.5|4121.19|4121.19|4121.5|4121.5|4121.19|4121.19|0
1642494770000|2022-01-18 08:32:50|4121.5|4121.5|4121.81|4121.81|4122.12|4122.12|4121.19|4121.19|0
1642494780000|2022-01-18 08:33:00|4121.5|4121.5|4120.38|4120.38|4121.5|4121.5|4120.38|4120.38|0
1642494790000|2022-01-18 08:33:10|4120.69|4120.69|4120.69|4120.69|4121|4121|4120.69|4120.69|0
1642494800000|2022-01-18 08:33:20|4120.85|4120.85|4121.94|4121.94|4121.94|4121.94|4120.69|4120.69|0
1642494810000|2022-01-18 08:33:30|4121.63|4121.63|4121.31|4121.31|4121.63|4121.63|4121.31|4121.31|0
1642494820000|2022-01-18 08:33:40|4121.62|4121.62|4122.38|4122.38|4122.38|4122.38|4121.62|4121.62|0
1642494830000|2022-01-18 08:33:50|4122.69|4122.69|4120.83|4120.83|4122.69|4122.69|4120.83|4120.83|0
1642494840000|2022-01-18 08:34:00|4120.51|4120.51|4120.83|4120.83|4120.83|4120.83|4120.51|4120.51|0
1642494850000|2022-01-18 08:34:10|4120.51|4120.51|4120.2|4120.2|4120.51|4120.51|4120.2|4120.2|0
1642494860000|2022-01-18 08:34:20|4119.89|4119.89|4119.58|4119.58|4120.05|4120.05|4119.42|4119.42|0
1642494870000|2022-01-18 08:34:30|4119.48|4119.48|4119.34|4119.34|4119.79|4119.79|4119.34|4119.34|0
1642494880000|2022-01-18 08:34:40|4118.1|4118.1|4117.47|4117.47|4118.1|4118.1|4117.47|4117.47|0
1642494890000|2022-01-18 08:34:50|4117.79|4117.79|4117.47|4117.47|4117.79|4117.79|4116.85|4116.85|0
1642494900000|2022-01-18 08:35:00|4117.94|4117.94|4117.32|4117.32|4118.25|4118.25|4117.32|4117.32|0
1642494910000|2022-01-18 08:35:10|4117|4117|4117.32|4117.32|4117.32|4117.32|4117|4117|0
1642494920000|2022-01-18 08:35:20|4117.63|4117.63|4117.39|4117.39|4117.63|4117.63|4117.08|4117.08|0
1642494930000|2022-01-18 08:35:30|4116.77|4116.77|4117.14|4117.14|4117.14|4117.14|4116.61|4116.61|0
1642494940000|2022-01-18 08:35:40|4116.82|4116.82|4114.53|4114.53|4116.82|4116.82|4114.53|4114.53|0
1642494950000|2022-01-18 08:35:50|4114.22|4114.22|4114.22|4114.22|4114.53|4114.53|4113.91|4113.91|0
1642494960000|2022-01-18 08:36:00|4114.53|4114.53|4113.91|4113.91|4114.53|4114.53|4113.91|4113.91|0
1642494970000|2022-01-18 08:36:10|4113.6|4113.6|4113.14|4113.14|4113.6|4113.6|4113.14|4113.14|0
1642494980000|2022-01-18 08:36:20|4112.83|4112.83|4111.58|4111.58|4112.83|4112.83|4111.58|4111.58|0
1642494990000|2022-01-18 08:36:30|4111.27|4111.27|4109.37|4109.37|4111.27|4111.27|4109.37|4109.37|0
1642495000000|2022-01-18 08:36:40|4109.05|4109.05|4107.88|4107.88|4109.37|4109.37|4107.88|4107.88|0
1642495010000|2022-01-18 08:36:50|4108.19|4108.19|4108.83|4108.83|4109.59|4109.59|4107.41|4107.41|0
1642495020000|2022-01-18 08:37:00|4108.52|4108.52|4107.13|4107.13|4108.83|4108.83|4107.13|4107.13|0
1642495030000|2022-01-18 08:37:10|4107.44|4107.44|4106.2|4106.2|4107.44|4107.44|4105.26|4105.26|0
1642495040000|2022-01-18 08:37:20|4105.26|4105.26|4105.57|4105.57|4106.51|4106.51|4105.26|4105.26|0
1642495050000|2022-01-18 08:37:30|4105.26|4105.26|4104.8|4104.8|4105.88|4105.88|4104.8|4104.8|0
1642495060000|2022-01-18 08:37:40|4104.48|4104.48|4104.44|4104.44|4104.8|4104.8|4104.12|4104.12|0
1642495070000|2022-01-18 08:37:50|4104.12|4104.12|4103.86|4103.86|4104.48|4104.48|4103.86|4103.86|0
1642495080000|2022-01-18 08:38:00|4103.9|4103.9|4103.38|4103.38|4104.31|4104.31|4103.38|4103.38|0
1642495090000|2022-01-18 08:38:10|4102.75|4102.75|4102.75|4102.75|4104|4104|4102.75|4102.75|0
1642495100000|2022-01-18 08:38:20|4103.06|4103.06|4101.58|4101.58|4103.06|4103.06|4100.96|4100.96|0
1642495110000|2022-01-18 08:38:30|4100.96|4100.96|4101.27|4101.27|4101.58|4101.58|4100.96|4100.96|0
1642495120000|2022-01-18 08:38:40|4101.15|4101.15|4101.09|4101.09|4101.15|4101.15|4101.09|4101.09|0
1642495130000|2022-01-18 08:38:50|4100.78|4100.78|4099.39|4099.39|4100.78|4100.78|4099.39|4099.39|0
1642495140000|2022-01-18 08:39:00|4099.08|4099.08|4099.39|4099.39|4100.63|4100.63|4099.08|4099.08|0
1642495150000|2022-01-18 08:39:10|4098.92|4098.92|4099.24|4099.24|4099.24|4099.24|4098.92|4098.92|0
1642495160000|2022-01-18 08:39:20|4098.3|4098.3|4099.23|4099.23|4099.86|4099.86|4098.3|4098.3|0
1642495170000|2022-01-18 08:39:30|4098.92|4098.92|4098.15|4098.15|4098.92|4098.92|4098.15|4098.15|0
1642495180000|2022-01-18 08:39:40|4097.84|4097.84|4097.88|4097.88|4098.19|4098.19|4097.84|4097.84|0
1642495190000|2022-01-18 08:39:50|4097.26|4097.26|4097.11|4097.11|4097.26|4097.26|4096.95|4096.95|0
1642495200000|2022-01-18 08:40:00|4097.34|4097.34|4096.63|4096.63|4097.34|4097.34|4096.63|4096.63|0
1642495210000|2022-01-18 08:40:10|4096.32|4096.32|4096.01|4096.01|4096.32|4096.32|4096.01|4096.01|0
1642495220000|2022-01-18 08:40:20|4096.32|4096.32|4095.67|4095.67|4096.61|4096.61|4095.67|4095.67|0
1642495230000|2022-01-18 08:40:30|4095.36|4095.36|4095.05|4095.05|4095.67|4095.67|4095.05|4095.05|0
1642495240000|2022-01-18 08:40:40|4095.11|4095.11|4095.42|4095.42|4096.35|4096.35|4095.11|4095.11|0
1642495250000|2022-01-18 08:40:50|4094.8|4094.8|4093.87|4093.87|4095.11|4095.11|4093.87|4093.87|0
1642495260000|2022-01-18 08:41:00|4094.18|4094.18|4095.73|4095.73|4096.04|4096.04|4094.18|4094.18|0
1642495270000|2022-01-18 08:41:10|4096.66|4096.66|4096.04|4096.04|4097.29|4097.29|4095.42|4095.42|0
1642495280000|2022-01-18 08:41:20|4096.35|4096.35|4095.58|4095.58|4097.13|4097.13|4095.58|4095.58|0
1642495290000|2022-01-18 08:41:30|4095.89|4095.89|4095.58|4095.58|4095.89|4095.89|4095.58|4095.58|0
1642495300000|2022-01-18 08:41:40|4095.26|4095.26|4093.56|4093.56|4095.26|4095.26|4093.56|4093.56|0
1642495310000|2022-01-18 08:41:50|4093.87|4093.87|4093.09|4093.09|4093.87|4093.87|4093.09|4093.09|0
1642495320000|2022-01-18 08:42:00|4092.47|4092.47|4092.78|4092.78|4093.4|4093.4|4092.47|4092.47|0
1642495330000|2022-01-18 08:42:10|4092.47|4092.47|4093.4|4093.4|4093.4|4093.4|4091.7|4091.7|0
1642495340000|2022-01-18 08:42:20|4093.09|4093.09|4095.11|4095.11|4095.11|4095.11|4093.09|4093.09|0
1642495350000|2022-01-18 08:42:30|4094.8|4094.8|4094.49|4094.49|4094.8|4094.8|4094.49|4094.49|0
1642495360000|2022-01-18 08:42:40|4094.18|4094.18|4094.49|4094.49|4094.49|4094.49|4094.18|4094.18|0
1642495370000|2022-01-18 08:42:50|4095.11|4095.11|4095.11|4095.11|4095.11|4095.11|4094.49|4094.49|0
1642495380000|2022-01-18 08:43:00|4095.73|4095.73|4093.87|4093.87|4095.73|4095.73|4093.56|4093.56|0
1642495390000|2022-01-18 08:43:10|4094.18|4094.18|4093.4|4093.4|4094.49|4094.49|4093.4|4093.4|0
1642495400000|2022-01-18 08:43:20|4094.02|4094.02|4094.43|4094.43|4094.43|4094.43|4093.96|4093.96|0
1642495410000|2022-01-18 08:43:30|4094.74|4094.74|4096.98|4096.98|4097.22|4097.22|4094.58|4094.58|0
1642495420000|2022-01-18 08:43:40|4096.35|4096.35|4095.89|4095.89|4097.75|4097.75|4095.58|4095.58|0
1642495430000|2022-01-18 08:43:50|4096.2|4096.2|4094.49|4094.49|4096.51|4096.51|4094.49|4094.49|0
1642495440000|2022-01-18 08:44:00|4094.8|4094.8|4094.4|4094.4|4095.02|4095.02|4094.4|4094.4|0
1642495450000|2022-01-18 08:44:10|4094.09|4094.09|4094.71|4094.71|4094.71|4094.71|4093.78|4093.78|0
1642495460000|2022-01-18 08:44:20|4095.02|4095.02|4095.92|4095.92|4095.92|4095.92|4095.02|4095.02|0
1642495470000|2022-01-18 08:44:30|4095.61|4095.61|4095.9|4095.9|4095.9|4095.9|4095.28|4095.28|0
1642495480000|2022-01-18 08:44:40|4095.28|4095.28|4095.5|4095.5|4095.56|4095.56|4095.25|4095.25|0
1642495490000|2022-01-18 08:44:50|4095.81|4095.81|4094.86|4094.86|4095.81|4095.81|4094.86|4094.86|0
1642495500000|2022-01-18 08:45:00|4094.55|4094.55|4093.92|4093.92|4094.55|4094.55|4093.92|4093.92|0
1642495510000|2022-01-18 08:45:10|4094.23|4094.23|4093.61|4093.61|4095.17|4095.17|4093.61|4093.61|0
1642495520000|2022-01-18 08:45:20|4093.3|4093.3|4095.17|4095.17|4095.17|4095.17|4093.3|4093.3|0
1642495530000|2022-01-18 08:45:30|4094.55|4094.55|4094.23|4094.23|4094.86|4094.86|4094.23|4094.23|0
1642495540000|2022-01-18 08:45:40|4094.86|4094.86|4096.25|4096.25|4096.25|4096.25|4094.86|4094.86|0
1642495550000|2022-01-18 08:45:50|4095.31|4095.31|4095.91|4095.91|4096.53|4096.53|4095.31|4095.31|0
1642495560000|2022-01-18 08:46:00|4095.76|4095.76|4096.06|4096.06|4096.06|4096.06|4094.82|4094.82|0
1642495570000|2022-01-18 08:46:10|4096.69|4096.69|4097.77|4097.77|4098.39|4098.39|4096.69|4096.69|0
1642495580000|2022-01-18 08:46:20|4097.75|4097.75|4097.5|4097.5|4098.12|4098.12|4097.44|4097.44|0
1642495590000|2022-01-18 08:46:30|4098.12|4098.12|4096.87|4096.87|4098.12|4098.12|4096.87|4096.87|0
1642495610000|2022-01-18 08:46:50|4096.56|4096.56|4096.87|4096.87|4096.87|4096.87|4096.56|4096.56|0
1642495620000|2022-01-18 08:47:00|4096.25|4096.25|4096.56|4096.56|4096.56|4096.56|4096.25|4096.25|0
1642495630000|2022-01-18 08:47:10|4096.39|4096.39|4095.7|4095.7|4096.39|4096.39|4095.39|4095.39|0
1642495640000|2022-01-18 08:47:20|4095.82|4095.82|4096.44|4096.44|4096.75|4096.75|4095.82|4095.82|0
1642495650000|2022-01-18 08:47:30|4096.13|4096.13|4095.82|4095.82|4096.44|4096.44|4095.82|4095.82|0
1642495660000|2022-01-18 08:47:40|4096.44|4096.44|4095.88|4095.88|4096.72|4096.72|4095.79|4095.79|0
1642495670000|2022-01-18 08:47:50|4096.19|4096.19|4095.88|4095.88|4096.19|4096.19|4095.88|4095.88|0
1642495680000|2022-01-18 08:48:00|4096.19|4096.19|4096.19|4096.19|4096.19|4096.19|4096.19|4096.19|0
1642495690000|2022-01-18 08:48:10|4095.88|4095.88|4095.88|4095.88|4095.88|4095.88|4095.88|4095.88|0
1642495700000|2022-01-18 08:48:20|4095.93|4095.93|4096.81|4096.81|4096.86|4096.86|4095.93|4095.93|0
1642495710000|2022-01-18 08:48:30|4096.5|4096.5|4098.75|4098.75|4100.05|4100.05|4096.5|4096.5|0
1642495720000|2022-01-18 08:48:40|4098.12|4098.12|4096.53|4096.53|4098.12|4098.12|4095.91|4095.91|0
1642495730000|2022-01-18 08:48:50|4096.77|4096.77|4095.22|4095.22|4096.77|4096.77|4095.22|4095.22|0
1642495740000|2022-01-18 08:49:00|4094.91|4094.91|4093.48|4093.48|4095.22|4095.22|4093.36|4093.36|0
1642495750000|2022-01-18 08:49:10|4093.79|4093.79|4093.45|4093.45|4093.79|4093.79|4093.45|4093.45|0
1642495760000|2022-01-18 08:49:20|4093.44|4093.44|4093.53|4093.53|4093.53|4093.53|4093.38|4093.38|0
1642495770000|2022-01-18 08:49:30|4093.79|4093.79|4094.69|4094.69|4094.69|4094.69|4093.79|4093.79|0
1642495780000|2022-01-18 08:49:40|4094.07|4094.07|4094.29|4094.29|4094.69|4094.69|4093.98|4093.98|0
1642495790000|2022-01-18 08:49:50|4094.6|4094.6|4094.56|4094.56|4094.6|4094.6|4093.98|4093.98|0
1642495800000|2022-01-18 08:50:00|4094.87|4094.87|4094.78|4094.78|4094.87|4094.87|4093.84|4093.84|0
1642495810000|2022-01-18 08:50:10|4094.15|4094.15|4100.37|4100.37|4100.37|4100.37|4094.15|4094.15|0
1642495820000|2022-01-18 08:50:20|4099.44|4099.44|4098.81|4098.81|4100.06|4100.06|4098.5|4098.5|0
1642495830000|2022-01-18 08:50:30|4099.44|4099.44|4098.1|4098.1|4099.44|4099.44|4098.1|4098.1|0
1642495840000|2022-01-18 08:50:40|4098.01|4098.01|4102.35|4102.35|4102.35|4102.35|4098.01|4098.01|0
1642495850000|2022-01-18 08:50:50|4102.04|4102.04|4103.13|4103.13|4103.44|4103.44|4101.73|4101.73|0
1642495860000|2022-01-18 08:51:00|4104.06|4104.06|4101.11|4101.11|4104.99|4104.99|4101.11|4101.11|0
1642495870000|2022-01-18 08:51:10|4100.49|4100.49|4100.08|4100.08|4100.8|4100.8|4100.08|4100.08|0
1642495880000|2022-01-18 08:51:20|4100.7|4100.7|4101.32|4101.32|4101.63|4101.63|4100.39|4100.39|0
1642495890000|2022-01-18 08:51:30|4101.01|4101.01|4099.3|4099.3|4101.01|4101.01|4099.3|4099.3|0
1642495910000|2022-01-18 08:51:50|4101.48|4101.48|4102.1|4102.1|4102.1|4102.1|4101.48|4101.48|0
1642495920000|2022-01-18 08:52:00|4101.79|4101.79|4101.99|4101.99|4103.08|4103.08|4101.17|4101.17|0
1642495930000|2022-01-18 08:52:10|4101.68|4101.68|4098.79|4098.79|4101.68|4101.68|4098.79|4098.79|0
1642495940000|2022-01-18 08:52:20|4098.48|4098.48|4097.77|4097.77|4098.48|4098.48|4097.77|4097.77|0
1642495950000|2022-01-18 08:52:30|4097.46|4097.46|4097.92|4097.92|4099.01|4099.01|4097.3|4097.3|0
1642495960000|2022-01-18 08:52:40|4099.17|4099.17|4098.08|4098.08|4099.17|4099.17|4098.08|4098.08|0
1642495970000|2022-01-18 08:52:50|4098.39|4098.39|4098.7|4098.7|4098.7|4098.7|4098.39|4098.39|0
1642495980000|2022-01-18 08:53:00|4099.01|4099.01|4099.01|4099.01|4099.17|4099.17|4098.39|4098.39|0
1642495990000|2022-01-18 08:53:10|4098.92|4098.92|4098.61|4098.61|4099.01|4099.01|4098.61|4098.61|0
1642496000000|2022-01-18 08:53:20|4098.63|4098.63|4099.41|4099.41|4099.57|4099.57|4098.63|4098.63|0
1642496010000|2022-01-18 08:53:30|4099.1|4099.1|4099.26|4099.26|4099.26|4099.26|4098.32|4098.32|0
1642496020000|2022-01-18 08:53:40|4099.57|4099.57|4099.88|4099.88|4099.88|4099.88|4099.57|4099.57|0
1642496030000|2022-01-18 08:53:50|4099.57|4099.57|4100.56|4100.56|4100.56|4100.56|4099.47|4099.47|0
1642496040000|2022-01-18 08:54:00|4100.87|4100.87|4099.74|4099.74|4100.87|4100.87|4099.74|4099.74|0
1642496050000|2022-01-18 08:54:10|4101.6|4101.6|4101.29|4101.29|4102.53|4102.53|4101.29|4101.29|0
1642496060000|2022-01-18 08:54:20|4101.6|4101.6|4100.05|4100.05|4101.6|4101.6|4100.05|4100.05|0
1642496070000|2022-01-18 08:54:30|4099.75|4099.75|4099.44|4099.44|4099.75|4099.75|4099.44|4099.44|0
1642496080000|2022-01-18 08:54:40|4099.75|4099.75|4099.75|4099.75|4099.75|4099.75|4099.75|4099.75|0
1642496090000|2022-01-18 08:54:50|4100.06|4100.06|4100.37|4100.37|4100.37|4100.37|4100.06|4100.06|0
1642496100000|2022-01-18 08:55:00|4100.06|4100.06|4100.14|4100.14|4100.37|4100.37|4099.6|4099.6|0
1642496110000|2022-01-18 08:55:10|4100.45|4100.45|4099.83|4099.83|4100.45|4100.45|4099.83|4099.83|0
1642496120000|2022-01-18 08:55:20|4099.81|4099.81|4102.29|4102.29|4102.29|4102.29|4099.81|4099.81|0
1642496130000|2022-01-18 08:55:30|4101.98|4101.98|4101.05|4101.05|4101.98|4101.98|4101.05|4101.05|0
1642496140000|2022-01-18 08:55:40|4100.74|4100.74|4100.74|4100.74|4101.05|4101.05|4100.74|4100.74|0
1642496170000|2022-01-18 08:56:10|4101.05|4101.05|4101.36|4101.36|4101.67|4101.67|4101.05|4101.05|0
1642496180000|2022-01-18 08:56:20|4101.55|4101.55|4101.71|4101.71|4102.02|4102.02|4101.4|4101.4|0
1642496190000|2022-01-18 08:56:30|4101.09|4101.09|4101.09|4101.09|4101.09|4101.09|4100.46|4100.46|0
1642496200000|2022-01-18 08:56:40|4101.32|4101.32|4099.88|4099.88|4101.79|4101.79|4099.88|4099.88|0
1642496210000|2022-01-18 08:56:50|4099.57|4099.57|4100.23|4100.23|4101.48|4101.48|4099.57|4099.57|0
1642496220000|2022-01-18 08:57:00|4099.92|4099.92|4099.92|4099.92|4100.54|4100.54|4099.61|4099.61|0
1642496230000|2022-01-18 08:57:10|4099.61|4099.61|4099.32|4099.32|4099.64|4099.64|4099.32|4099.32|0
1642496240000|2022-01-18 08:57:20|4099.64|4099.64|4099.32|4099.32|4100.26|4100.26|4099.01|4099.01|0
1642496250000|2022-01-18 08:57:30|4099.63|4099.63|4100.56|4100.56|4100.87|4100.87|4099.63|4099.63|0
1642496260000|2022-01-18 08:57:40|4100.87|4100.87|4100.54|4100.54|4100.87|4100.87|4100.54|4100.54|0
1642496270000|2022-01-18 08:57:50|4100.22|4100.22|4100.18|4100.18|4100.22|4100.22|4099.56|4099.56|0
1642496280000|2022-01-18 08:58:00|4100.49|4100.49|4100.49|4100.49|4100.49|4100.49|4100.49|4100.49|0
1642496290000|2022-01-18 08:58:10|4101.42|4101.42|4103.19|4103.19|4103.19|4103.19|4101.42|4101.42|0
1642496300000|2022-01-18 08:58:20|4103.5|4103.5|4103.36|4103.36|4103.76|4103.76|4103.18|4103.18|0
1642496310000|2022-01-18 08:58:30|4103.67|4103.67|4103.67|4103.67|4103.67|4103.67|4103.67|4103.67|0
1642496320000|2022-01-18 08:58:40|4103.98|4103.98|4103.98|4103.98|4103.98|4103.98|4103.98|4103.98|0
1642496330000|2022-01-18 08:58:50|4103.67|4103.67|4103.98|4103.98|4103.98|4103.98|4103.67|4103.67|0
1642496340000|2022-01-18 08:59:00|4104.14|4104.14|4103.13|4103.13|4104.14|4104.14|4103.13|4103.13|0
1642496350000|2022-01-18 08:59:10|4103.44|4103.44|4103.44|4103.44|4103.44|4103.44|4103.13|4103.13|0
1642496360000|2022-01-18 08:59:20|4103.76|4103.76|4104.06|4104.06|4104.06|4104.06|4103.44|4103.44|0
1642496370000|2022-01-18 08:59:30|4103.75|4103.75|4103.57|4103.57|4104.04|4104.04|4103.57|4103.57|0
1642496380000|2022-01-18 08:59:40|4103.55|4103.55|4103.09|4103.09|4103.55|4103.55|4103.09|4103.09|0
1642496390000|2022-01-18 08:59:50|4103.4|4103.4|4103.09|4103.09|4103.4|4103.4|4103.09|4103.09|0
1642496400000|2022-01-18 09:00:00|4102.77|4102.77|4101.88|4101.88|4102.82|4102.82|4101.88|4101.88|0
1642496410000|2022-01-18 09:00:10|4101.57|4101.57|4100.95|4100.95|4102.04|4102.04|4100.95|4100.95|0
1642496420000|2022-01-18 09:00:20|4101.89|4101.89|4100.95|4100.95|4101.89|4101.89|4100.95|4100.95|0
1642496430000|2022-01-18 09:00:30|4101.58|4101.58|4101.17|4101.17|4101.64|4101.64|4101.01|4101.01|0
1642496440000|2022-01-18 09:00:40|4101.01|4101.01|4101.01|4101.01|4101.01|4101.01|4101.01|4101.01|0
1642496450000|2022-01-18 09:00:50|4101.33|4101.33|4101.25|4101.25|4101.64|4101.64|4101.25|4101.25|0
1642496460000|2022-01-18 09:01:00|4101.56|4101.56|4101.75|4101.75|4101.75|4101.75|4101.56|4101.56|0
1642496470000|2022-01-18 09:01:10|4101.29|4101.29|4101.29|4101.29|4101.29|4101.29|4101.29|4101.29|0
1642496480000|2022-01-18 09:01:20|4101.91|4101.91|4102.53|4102.53|4102.53|4102.53|4101.91|4101.91|0
1642496490000|2022-01-18 09:01:30|4102.84|4102.84|4102.22|4102.22|4103.46|4103.46|4101.6|4101.6|0
1642496500000|2022-01-18 09:01:40|4101.6|4101.6|4101.29|4101.29|4102.53|4102.53|4100.98|4100.98|0
1642496510000|2022-01-18 09:01:50|4101.35|4101.35|4100.19|4100.19|4101.35|4101.35|4099.88|4099.88|0
1642496520000|2022-01-18 09:02:00|4099.88|4099.88|4099.1|4099.1|4100.19|4100.19|4099.1|4099.1|0
1642496530000|2022-01-18 09:02:10|4098.79|4098.79|4096.15|4096.15|4098.79|4098.79|4095.53|4095.53|0
1642496540000|2022-01-18 09:02:20|4095.53|4095.53|4094.7|4094.7|4095.53|4095.53|4094.7|4094.7|0
1642496550000|2022-01-18 09:02:30|4096.09|4096.09|4099.05|4099.05|4099.05|4099.05|4096.09|4096.09|0
1642496560000|2022-01-18 09:02:40|4098.11|4098.11|4097.34|4097.34|4098.27|4098.27|4097.34|4097.34|0
1642496570000|2022-01-18 09:02:50|4097.02|4097.02|4095.78|4095.78|4097.02|4097.02|4095.78|4095.78|0
1642496580000|2022-01-18 09:03:00|4095.47|4095.47|4095.47|4095.47|4096.09|4096.09|4095.16|4095.16|0
1642496590000|2022-01-18 09:03:10|4095.16|4095.16|4095.16|4095.16|4095.47|4095.47|4094.85|4094.85|0
1642496600000|2022-01-18 09:03:20|4094.85|4094.85|4095.16|4095.16|4096.09|4096.09|4094.85|4094.85|0
1642496610000|2022-01-18 09:03:30|4094.85|4094.85|4097.34|4097.34|4097.34|4097.34|4094.85|4094.85|0
1642496620000|2022-01-18 09:03:40|4098.27|4098.27|4098.58|4098.58|4098.89|4098.89|4098.27|4098.27|0
1642496630000|2022-01-18 09:03:50|4098.43|4098.43|4097.66|4097.66|4098.43|4098.43|4097.66|4097.66|0
1642496640000|2022-01-18 09:04:00|4098.28|4098.28|4098.38|4098.38|4098.59|4098.59|4098.28|4098.28|0
1642496650000|2022-01-18 09:04:10|4098.07|4098.07|4097.45|4097.45|4098.38|4098.38|4097.45|4097.45|0
1642496660000|2022-01-18 09:04:20|4098.07|4098.07|4098.38|4098.38|4098.38|4098.38|4098.07|4098.07|0
1642496670000|2022-01-18 09:04:30|4098.07|4098.07|4098.96|4098.96|4099.27|4099.27|4098.07|4098.07|0
1642496680000|2022-01-18 09:04:40|4098.65|4098.65|4097.36|4097.36|4098.92|4098.92|4097.36|4097.36|0
1642496700000|2022-01-18 09:05:00|4097.28|4097.28|4097.81|4097.81|4097.9|4097.9|4097.19|4097.19|0
1642496710000|2022-01-18 09:05:10|4098.12|4098.12|4097.19|4097.19|4098.12|4098.12|4097.19|4097.19|0
1642496720000|2022-01-18 09:05:20|4096.73|4096.73|4096.42|4096.42|4096.73|4096.73|4096.42|4096.42|0
1642496730000|2022-01-18 09:05:30|4096.73|4096.73|4097.35|4097.35|4097.66|4097.66|4096.73|4096.73|0
1642496740000|2022-01-18 09:05:40|4097.31|4097.31|4097.62|4097.62|4097.62|4097.62|4097|4097|0
1642496750000|2022-01-18 09:05:50|4098.24|4098.24|4100.2|4100.2|4100.2|4100.2|4097.71|4097.71|0
1642496760000|2022-01-18 09:06:00|4097.4|4097.4|4096.94|4096.94|4097.4|4097.4|4096.63|4096.63|0
1642496770000|2022-01-18 09:06:10|4096.47|4096.47|4096.16|4096.16|4097.1|4097.1|4096.16|4096.16|0
1642496780000|2022-01-18 09:06:20|4097.1|4097.1|4098.65|4098.65|4098.65|4098.65|4097.1|4097.1|0
1642496790000|2022-01-18 09:06:30|4097.72|4097.72|4097|4097|4098.34|4098.34|4096.38|4096.38|0
1642496800000|2022-01-18 09:06:40|4096.98|4096.98|4095.76|4095.76|4096.98|4096.98|4095.42|4095.42|0
1642496810000|2022-01-18 09:06:50|4095.44|4095.44|4095.13|4095.13|4095.76|4095.76|4095.13|4095.13|0
1642496820000|2022-01-18 09:07:00|4094.67|4094.67|4094.09|4094.09|4095.01|4095.01|4094.09|4094.09|0
1642496830000|2022-01-18 09:07:10|4093.71|4093.71|4093.85|4093.85|4093.99|4093.99|4093.54|4093.54|0
1642496840000|2022-01-18 09:07:20|4094.78|4094.78|4096.39|4096.39|4097.02|4097.02|4094.78|4094.78|0
1642496850000|2022-01-18 09:07:30|4097.01|4097.01|4096.55|4096.55|4097.94|4097.94|4096.55|4096.55|0
1642496860000|2022-01-18 09:07:40|4096.24|4096.24|4095.69|4095.69|4096.24|4096.24|4095.69|4095.69|0
1642496870000|2022-01-18 09:07:50|4095.38|4095.38|4095.07|4095.07|4095.38|4095.38|4095.07|4095.07|0
1642496880000|2022-01-18 09:08:00|4095.53|4095.53|4095.41|4095.41|4095.53|4095.53|4095.22|4095.22|0
1642496890000|2022-01-18 09:08:10|4095.72|4095.72|4095.72|4095.72|4096.03|4096.03|4095.41|4095.41|0
1642496900000|2022-01-18 09:08:20|4096.34|4096.34|4095.6|4095.6|4096.65|4096.65|4095.6|4095.6|0
1642496910000|2022-01-18 09:08:30|4095.29|4095.29|4094.67|4094.67|4096.53|4096.53|4094.67|4094.67|0
1642496920000|2022-01-18 09:08:40|4094.98|4094.98|4094.98|4094.98|4094.98|4094.98|4094.67|4094.67|0
1642496930000|2022-01-18 09:08:50|4094.67|4094.67|4094.67|4094.67|4095.29|4095.29|4094.36|4094.36|0
1642496940000|2022-01-18 09:09:00|4094.98|4094.98|4093.98|4093.98|4094.98|4094.98|4093.98|4093.98|0
1642496950000|2022-01-18 09:09:10|4093.67|4093.67|4093.36|4093.36|4094.29|4094.29|4093.36|4093.36|0
1642496960000|2022-01-18 09:09:20|4093.04|4093.04|4091.8|4091.8|4093.04|4093.04|4091.8|4091.8|0
1642496970000|2022-01-18 09:09:30|4092.42|4092.42|4092.09|4092.09|4092.42|4092.42|4091.78|4091.78|0
1642496980000|2022-01-18 09:09:40|4092.71|4092.71|4093.96|4093.96|4094.58|4094.58|4092.71|4092.71|0
1642496990000|2022-01-18 09:09:50|4093.65|4093.65|4093.3|4093.3|4093.65|4093.65|4092.68|4092.68|0
1642497000000|2022-01-18 09:10:00|4093.14|4093.14|4092.68|4092.68|4093.14|4093.14|4092.68|4092.68|0
1642497010000|2022-01-18 09:10:10|4092.99|4092.99|4093.49|4093.49|4093.61|4093.61|4092.99|4092.99|0
1642497020000|2022-01-18 09:10:20|4093.8|4093.8|4093.8|4093.8|4094.11|4094.11|4093.49|4093.49|0
1642497030000|2022-01-18 09:10:30|4093.49|4093.49|4092.48|4092.48|4093.49|4093.49|4092.47|4092.47|0
1642497040000|2022-01-18 09:10:40|4092.16|4092.16|4092.16|4092.16|4092.16|4092.16|4091.23|4091.23|0
1642497050000|2022-01-18 09:10:50|4092.28|4092.28|4092.28|4092.28|4092.59|4092.59|4092.28|4092.28|0
1642497060000|2022-01-18 09:11:00|4092.59|4092.59|4093.67|4093.67|4093.67|4093.67|4092.59|4092.59|0
1642497080000|2022-01-18 09:11:20|4093.36|4093.36|4093.36|4093.36|4093.99|4093.99|4093.36|4093.36|0
1642497090000|2022-01-18 09:11:30|4093.05|4093.05|4093.36|4093.36|4093.67|4093.67|4093.05|4093.05|0
1642497100000|2022-01-18 09:11:40|4093.05|4093.05|4093.41|4093.41|4093.41|4093.41|4092.98|4092.98|0
1642497110000|2022-01-18 09:11:50|4093.46|4093.46|4093.04|4093.04|4093.72|4093.72|4093.04|4093.04|0
1642497120000|2022-01-18 09:12:00|4092.73|4092.73|4092.36|4092.36|4092.73|4092.73|4091.74|4091.74|0
1642497130000|2022-01-18 09:12:10|4093.29|4093.29|4092.67|4092.67|4093.29|4093.29|4092.67|4092.67|0
1642497140000|2022-01-18 09:12:20|4092.98|4092.98|4092.83|4092.83|4093.33|4093.33|4092.83|4092.83|0
1642497150000|2022-01-18 09:12:30|4092.51|4092.51|4092.15|4092.15|4092.51|4092.51|4092.15|4092.15|0
1642497160000|2022-01-18 09:12:40|4092.77|4092.77|4094.91|4094.91|4094.91|4094.91|4092.77|4092.77|0
1642497170000|2022-01-18 09:12:50|4094.6|4094.6|4093.3|4093.3|4094.6|4094.6|4093.3|4093.3|0
1642497180000|2022-01-18 09:13:00|4093.28|4093.28|4093.35|4093.35|4093.97|4093.97|4093.28|4093.28|0
1642497190000|2022-01-18 09:13:10|4093.04|4093.04|4093.05|4093.05|4093.05|4093.05|4092.54|4092.54|0
1642497200000|2022-01-18 09:13:20|4093.36|4093.36|4093.36|4093.36|4093.36|4093.36|4093.36|4093.36|0
1642497210000|2022-01-18 09:13:30|4093.05|4093.05|4093.05|4093.05|4093.05|4093.05|4093.05|4093.05|0
1642497220000|2022-01-18 09:13:40|4093.36|4093.36|4093.85|4093.85|4093.85|4093.85|4093.36|4093.36|0
1642497230000|2022-01-18 09:13:50|4093.54|4093.54|4093.54|4093.54|4093.54|4093.54|4093.54|4093.54|0
1642497240000|2022-01-18 09:14:00|4093.85|4093.85|4093.88|4093.88|4094.19|4094.19|4093.85|4093.85|0
1642497250000|2022-01-18 09:14:10|4094.5|4094.5|4094.19|4094.19|4094.5|4094.5|4093.88|4093.88|0
1642497260000|2022-01-18 09:14:20|4093.88|4093.88|4094.26|4094.26|4094.89|4094.89|4093.88|4093.88|0
1642497270000|2022-01-18 09:14:30|4093.95|4093.95|4093.95|4093.95|4094.26|4094.26|4093.95|4093.95|0
1642497280000|2022-01-18 09:14:40|4093.64|4093.64|4092.87|4092.87|4093.64|4093.64|4092.87|4092.87|0
1642497290000|2022-01-18 09:14:50|4092.88|4092.88|4093.2|4093.2|4093.2|4093.2|4092.88|4092.88|0
1642497310000|2022-01-18 09:15:10|4093.52|4093.52|4093.83|4093.83|4093.83|4093.83|4093.52|4093.52|0
1642497320000|2022-01-18 09:15:20|4094.14|4094.14|4093.83|4093.83|4094.14|4094.14|4093.83|4093.83|0
1642497330000|2022-01-18 09:15:30|4093.98|4093.98|4093.64|4093.64|4094.26|4094.26|4093.64|4093.64|0
1642497340000|2022-01-18 09:15:40|4093.33|4093.33|4093.33|4093.33|4093.33|4093.33|4093.02|4093.02|0
1642497350000|2022-01-18 09:15:50|4093.48|4093.48|4093.79|4093.79|4094.1|4094.1|4093.48|4093.48|0
1642497360000|2022-01-18 09:16:00|4093.61|4093.61|4093.92|4093.92|4093.92|4093.92|4093.61|4093.61|0
1642497370000|2022-01-18 09:16:10|4093.82|4093.82|4094.45|4094.45|4094.76|4094.76|4093.82|4093.82|0
1642497380000|2022-01-18 09:16:20|4094.14|4094.14|4094.14|4094.14|4094.14|4094.14|4094.14|4094.14|0
1642497390000|2022-01-18 09:16:30|4094.41|4094.41|4094.41|4094.41|4094.41|4094.41|4094.41|4094.41|0
1642497400000|2022-01-18 09:16:40|4094.73|4094.73|4095.34|4095.34|4095.34|4095.34|4094.41|4094.41|0
1642497410000|2022-01-18 09:16:50|4095.33|4095.33|4094.4|4094.4|4095.33|4095.33|4094.4|4094.4|0
1642497420000|2022-01-18 09:17:00|4094.09|4094.09|4092.04|4092.04|4094.09|4094.09|4091.46|4091.46|0
1642497430000|2022-01-18 09:17:10|4091.95|4091.95|4092.26|4092.26|4092.57|4092.57|4091.95|4091.95|0
1642497440000|2022-01-18 09:17:20|4091.96|4091.96|4090.07|4090.07|4091.96|4091.96|4090.07|4090.07|0
1642497450000|2022-01-18 09:17:30|4090.38|4090.38|4091.31|4091.31|4091.31|4091.31|4090.38|4090.38|0
1642497460000|2022-01-18 09:17:40|4091.63|4091.63|4091.31|4091.31|4091.63|4091.63|4091.31|4091.31|0
1642497480000|2022-01-18 09:18:00|4091.94|4091.94|4093.64|4093.64|4093.64|4093.64|4091.94|4091.94|0
1642497490000|2022-01-18 09:18:10|4094.57|4094.57|4094.26|4094.26|4094.57|4094.57|4094.26|4094.26|0
1642497500000|2022-01-18 09:18:20|4094.22|4094.22|4093.6|4093.6|4094.22|4094.22|4093.6|4093.6|0
1642497510000|2022-01-18 09:18:30|4093.62|4093.62|4093.65|4093.65|4093.67|4093.67|4093.62|4093.62|0
1642497520000|2022-01-18 09:18:40|4093.96|4093.96|4093.96|4093.96|4093.96|4093.96|4093.96|4093.96|0
1642497540000|2022-01-18 09:19:00|4094.27|4094.27|4094.27|4094.27|4094.27|4094.27|4094.27|4094.27|0
1642497550000|2022-01-18 09:19:10|4093.96|4093.96|4094.27|4094.27|4094.27|4094.27|4093.96|4093.96|0
1642497560000|2022-01-18 09:19:20|4094.58|4094.58|4094.58|4094.58|4094.89|4094.89|4094.58|4094.58|0
1642497570000|2022-01-18 09:19:30|4094.27|4094.27|4094.27|4094.27|4094.27|4094.27|4093.96|4093.96|0
1642497580000|2022-01-18 09:19:40|4094.58|4094.58|4095.08|4095.08|4095.08|4095.08|4094.46|4094.46|0
1642497590000|2022-01-18 09:19:50|4094.77|4094.77|4094.77|4094.77|4094.77|4094.77|4094.46|4094.46|0
1642497600000|2022-01-18 09:20:00|4095.08|4095.08|4094.15|4094.15|4095.08|4095.08|4094.15|4094.15|0
1642497610000|2022-01-18 09:20:10|4093.84|4093.84|4094.15|4094.15|4094.15|4094.15|4093.84|4093.84|0
1642497620000|2022-01-18 09:20:20|4094.46|4094.46|4093.87|4093.87|4094.46|4094.46|4093.87|4093.87|0
1642497630000|2022-01-18 09:20:30|4094.19|4094.19|4094.65|4094.65|4094.65|4094.65|4094.19|4094.19|0
1642497640000|2022-01-18 09:20:40|4095.27|4095.27|4095.47|4095.47|4096.07|4096.07|4095.27|4095.27|0
1642497650000|2022-01-18 09:20:50|4095.42|4095.42|4095.42|4095.42|4095.42|4095.42|4095.42|4095.42|0
1642497660000|2022-01-18 09:21:00|4095.11|4095.11|4095.05|4095.05|4095.2|4095.2|4095.05|4095.05|0
1642497670000|2022-01-18 09:21:10|4095.36|4095.36|4094.56|4094.56|4095.36|4095.36|4094.56|4094.56|0
1642497690000|2022-01-18 09:21:30|4094.87|4094.87|4095.18|4095.18|4095.18|4095.18|4094.87|4094.87|0
1642497700000|2022-01-18 09:21:40|4094.87|4094.87|4095.18|4095.18|4095.18|4095.18|4094.87|4094.87|0
1642497710000|2022-01-18 09:21:50|4095.11|4095.11|4094.17|4094.17|4095.11|4095.11|4094.17|4094.17|0
1642497720000|2022-01-18 09:22:00|4094.8|4094.8|4095.57|4095.57|4095.57|4095.57|4094.8|4094.8|0
1642497730000|2022-01-18 09:22:10|4095.88|4095.88|4095.41|4095.41|4095.88|4095.88|4094.95|4094.95|0
1642497740000|2022-01-18 09:22:20|4096.66|4096.66|4096.66|4096.66|4096.66|4096.66|4096.66|4096.66|0
1642497750000|2022-01-18 09:22:30|4096.54|4096.54|4096.54|4096.54|4096.54|4096.54|4096.54|4096.54|0
1642497760000|2022-01-18 09:22:40|4096.23|4096.23|4095.76|4095.76|4096.23|4096.23|4095.76|4095.76|0
1642497770000|2022-01-18 09:22:50|4095.45|4095.45|4094.83|4094.83|4095.45|4095.45|4094.83|4094.83|0
1642497780000|2022-01-18 09:23:00|4094.52|4094.52|4094.52|4094.52|4094.52|4094.52|4094.52|4094.52|0
1642497790000|2022-01-18 09:23:10|4094.83|4094.83|4094.93|4094.93|4094.93|4094.93|4094.83|4094.83|0
1642497800000|2022-01-18 09:23:20|4094.61|4094.61|4094.93|4094.93|4094.93|4094.93|4094.61|4094.61|0
1642497810000|2022-01-18 09:23:30|4094.61|4094.61|4094.61|4094.61|4094.61|4094.61|4094.61|4094.61|0
1642497820000|2022-01-18 09:23:40|4094.93|4094.93|4095.08|4095.08|4095.08|4095.08|4094.93|4094.93|0
1642497840000|2022-01-18 09:24:00|4094.99|4094.99|4094.83|4094.83|4095.29|4095.29|4094.52|4094.52|0
1642497850000|2022-01-18 09:24:10|4095.14|4095.14|4095.14|4095.14|4095.14|4095.14|4095.14|4095.14|0
1642497860000|2022-01-18 09:24:20|4095.04|4095.04|4094.58|4094.58|4095.2|4095.2|4094.58|4094.58|0
1642497870000|2022-01-18 09:24:30|4094.89|4094.89|4095.2|4095.2|4095.2|4095.2|4094.89|4094.89|0
1642497880000|2022-01-18 09:24:40|4095.82|4095.82|4095.84|4095.84|4095.84|4095.84|4095.82|4095.82|0
1642497900000|2022-01-18 09:25:00|4095.69|4095.69|4095.67|4095.67|4095.98|4095.98|4095.05|4095.05|0
1642497910000|2022-01-18 09:25:10|4095.36|4095.36|4093.74|4093.74|4095.36|4095.36|4093.74|4093.74|0
1642497920000|2022-01-18 09:25:20|4094.05|4094.05|4092.62|4092.62|4094.67|4094.67|4092.62|4092.62|0
1642497930000|2022-01-18 09:25:30|4092.31|4092.31|4091.68|4091.68|4092.31|4092.31|4091.68|4091.68|0
1642497940000|2022-01-18 09:25:40|4092.62|4092.62|4092.15|4092.15|4092.62|4092.62|4092.15|4092.15|0
1642497950000|2022-01-18 09:25:50|4091.84|4091.84|4092.77|4092.77|4092.77|4092.77|4091.84|4091.84|0
1642497960000|2022-01-18 09:26:00|4093.08|4093.08|4092.77|4092.77|4093.08|4093.08|4092.77|4092.77|0
1642497970000|2022-01-18 09:26:10|4092.71|4092.71|4093.96|4093.96|4094.27|4094.27|4092.71|4092.71|0
1642497980000|2022-01-18 09:26:20|4094.27|4094.27|4094.73|4094.73|4095.35|4095.35|4094.27|4094.27|0
1642497990000|2022-01-18 09:26:30|4095.04|4095.04|4095.35|4095.35|4095.66|4095.66|4095.04|4095.04|0
1642498000000|2022-01-18 09:26:40|4095.04|4095.04|4095.01|4095.01|4095.35|4095.35|4095.01|4095.01|0
1642498030000|2022-01-18 09:27:10|4095.03|4095.03|4095.58|4095.58|4095.58|4095.58|4095.03|4095.03|0
1642498040000|2022-01-18 09:27:20|4095.27|4095.27|4094.64|4094.64|4095.27|4095.27|4094.33|4094.33|0
1642498050000|2022-01-18 09:27:30|4094.33|4094.33|4093.87|4093.87|4094.33|4094.33|4093.87|4093.87|0
1642498070000|2022-01-18 09:27:50|4093.63|4093.63|4093.63|4093.63|4093.63|4093.63|4093.63|4093.63|0
1642498080000|2022-01-18 09:28:00|4093.32|4093.32|4092.24|4092.24|4093.32|4093.32|4092.24|4092.24|0
1642498090000|2022-01-18 09:28:10|4091.93|4091.93|4091.64|4091.64|4091.95|4091.95|4091.64|4091.64|0
1642498100000|2022-01-18 09:28:20|4091.67|4091.67|4091.62|4091.62|4091.98|4091.98|4091.04|4091.04|0
1642498110000|2022-01-18 09:28:30|4091|4091|4091.16|4091.16|4091.47|4091.47|4091|4091|0
1642498120000|2022-01-18 09:28:40|4090.85|4090.85|4090.89|4090.89|4090.89|4090.89|4090.22|4090.22|0
1642498130000|2022-01-18 09:28:50|4090.57|4090.57|4090.11|4090.11|4090.89|4090.89|4090.11|4090.11|0
1642498140000|2022-01-18 09:29:00|4089.93|4089.93|4090.95|4090.95|4091.26|4091.26|4089.93|4089.93|0
1642498160000|2022-01-18 09:29:20|4092.51|4092.51|4093.09|4093.09|4094.06|4094.06|4092.51|4092.51|0
1642498170000|2022-01-18 09:29:30|4093.37|4093.37|4093.68|4093.68|4093.68|4093.68|4093.37|4093.37|0
1642498180000|2022-01-18 09:29:40|4094.31|4094.31|4094.93|4094.93|4095.08|4095.08|4094|4094|0
1642498190000|2022-01-18 09:29:50|4095.08|4095.08|4093.99|4093.99|4095.39|4095.39|4093.99|4093.99|0
1642498200000|2022-01-18 09:30:00|4093.68|4093.68|4094.02|4094.02|4094.95|4094.95|4093.68|4093.68|0
1642498210000|2022-01-18 09:30:10|4093.71|4093.71|4094.02|4094.02|4094.02|4094.02|4093.71|4093.71|0
1642498220000|2022-01-18 09:30:20|4095.57|4095.57|4094.95|4094.95|4095.57|4095.57|4094.95|4094.95|0
1642498230000|2022-01-18 09:30:30|4094.98|4094.98|4094.66|4094.66|4094.98|4094.98|4094.66|4094.66|0
1642498240000|2022-01-18 09:30:40|4094.98|4094.98|4094.82|4094.82|4094.98|4094.98|4094.82|4094.82|0
1642498250000|2022-01-18 09:30:50|4095.13|4095.13|4095.13|4095.13|4095.13|4095.13|4095.13|4095.13|0
1642498260000|2022-01-18 09:31:00|4094.98|4094.98|4095.19|4095.19|4095.34|4095.34|4094.98|4094.98|0
1642498270000|2022-01-18 09:31:10|4095.37|4095.37|4095.74|4095.74|4095.74|4095.74|4095.37|4095.37|0
1642498280000|2022-01-18 09:31:20|4095.43|4095.43|4094.96|4094.96|4095.43|4095.43|4094.96|4094.96|0
1642498290000|2022-01-18 09:31:30|4094.65|4094.65|4094.5|4094.5|4094.65|4094.65|4094.5|4094.5|0
1642498300000|2022-01-18 09:31:40|4094.81|4094.81|4095.43|4095.43|4095.43|4095.43|4094.81|4094.81|0
1642498310000|2022-01-18 09:31:50|4095.12|4095.12|4095.17|4095.17|4095.48|4095.48|4095.12|4095.12|0
1642498330000|2022-01-18 09:32:10|4094.86|4094.86|4094.23|4094.23|4094.86|4094.86|4093.92|4093.92|0
1642498340000|2022-01-18 09:32:20|4094.85|4094.85|4096.72|4096.72|4096.72|4096.72|4094.85|4094.85|0
1642498350000|2022-01-18 09:32:30|4096.41|4096.41|4097.34|4097.34|4097.34|4097.34|4096.41|4096.41|0
1642498360000|2022-01-18 09:32:40|4097.65|4097.65|4097.96|4097.96|4097.96|4097.96|4097.65|4097.65|0
1642498390000|2022-01-18 09:33:10|4097.94|4097.94|4097.05|4097.05|4098|4098|4097.05|4097.05|0
1642498400000|2022-01-18 09:33:20|4096.73|4096.73|4096.42|4096.42|4096.73|4096.73|4096.42|4096.42|0
1642498410000|2022-01-18 09:33:30|4096.11|4096.11|4096.11|4096.11|4096.11|4096.11|4096.11|4096.11|0
1642498420000|2022-01-18 09:33:40|4095.8|4095.8|4096.12|4096.12|4096.12|4096.12|4095.8|4095.8|0
1642498430000|2022-01-18 09:33:50|4095.49|4095.49|4094.1|4094.1|4095.49|4095.49|4094.1|4094.1|0
1642498440000|2022-01-18 09:34:00|4093.94|4093.94|4094.25|4094.25|4094.57|4094.57|4093.94|4093.94|0
1642498450000|2022-01-18 09:34:10|4094.57|4094.57|4094.26|4094.26|4094.57|4094.57|4093.79|4093.79|0
1642498460000|2022-01-18 09:34:20|4094.57|4094.57|4094.57|4094.57|4094.57|4094.57|4094.57|4094.57|0
1642498470000|2022-01-18 09:34:30|4094.25|4094.25|4093.94|4093.94|4094.25|4094.25|4093.94|4093.94|0
1642498480000|2022-01-18 09:34:40|4094.1|4094.1|4094.41|4094.41|4094.41|4094.41|4094.1|4094.1|0
1642498490000|2022-01-18 09:34:50|4095.03|4095.03|4094.99|4094.99|4095.03|4095.03|4094.99|4094.99|0
1642498500000|2022-01-18 09:35:00|4095.05|4095.05|4094.89|4094.89|4095.05|4095.05|4094.89|4094.89|0
1642498510000|2022-01-18 09:35:10|4094.58|4094.58|4094.07|4094.07|4094.58|4094.58|4093.76|4093.76|0
1642498520000|2022-01-18 09:35:20|4094.22|4094.22|4094.53|4094.53|4094.53|4094.53|4094.22|4094.22|0
1642498530000|2022-01-18 09:35:30|4094.84|4094.84|4094.58|4094.58|4094.89|4094.89|4094.58|4094.58|0
1642498540000|2022-01-18 09:35:40|4094.66|4094.66|4094.97|4094.97|4094.97|4094.97|4094.66|4094.66|0
1642498550000|2022-01-18 09:35:50|4094.66|4094.66|4094.66|4094.66|4094.66|4094.66|4094.66|4094.66|0
1642498560000|2022-01-18 09:36:00|4094.78|4094.78|4094.62|4094.62|4094.78|4094.78|4094.62|4094.62|0
1642498570000|2022-01-18 09:36:10|4094.78|4094.78|4094.73|4094.73|4094.78|4094.78|4094.73|4094.73|0
1642498580000|2022-01-18 09:36:20|4094.42|4094.42|4094.73|4094.73|4094.73|4094.73|4094.42|4094.42|0
1642498590000|2022-01-18 09:36:30|4094.91|4094.91|4094.91|4094.91|4094.91|4094.91|4094.91|4094.91|0
1642498600000|2022-01-18 09:36:40|4095.22|4095.22|4094.91|4094.91|4095.22|4095.22|4094.91|4094.91|0
1642498610000|2022-01-18 09:36:50|4095.22|4095.22|4095.22|4095.22|4095.22|4095.22|4095.22|4095.22|0
1642498630000|2022-01-18 09:37:10|4094.6|4094.6|4094.28|4094.28|4095.53|4095.53|4094.28|4094.28|0
1642498640000|2022-01-18 09:37:20|4094.24|4094.24|4093.34|4093.34|4094.27|4094.27|4093.34|4093.34|0
1642498650000|2022-01-18 09:37:30|4093.03|4093.03|4093.03|4093.03|4093.03|4093.03|4093.03|4093.03|0
1642498660000|2022-01-18 09:37:40|4092.72|4092.72|4092.6|4092.6|4092.72|4092.72|4092.6|4092.6|0
1642498670000|2022-01-18 09:37:50|4092.56|4092.56|4092.56|4092.56|4092.56|4092.56|4092.56|4092.56|0
1642498680000|2022-01-18 09:38:00|4092.4|4092.4|4093.33|4093.33|4093.33|4093.33|4092.4|4092.4|0
1642498690000|2022-01-18 09:38:10|4093.64|4093.64|4092.4|4092.4|4093.64|4093.64|4092.4|4092.4|0
1642498700000|2022-01-18 09:38:20|4092.43|4092.43|4092.43|4092.43|4092.43|4092.43|4092.43|4092.43|0
1642498710000|2022-01-18 09:38:30|4092.48|4092.48|4092.48|4092.48|4092.48|4092.48|4092.48|4092.48|0
1642498720000|2022-01-18 09:38:40|4094.04|4094.04|4094.04|4094.04|4094.04|4094.04|4094.04|4094.04|0
1642498730000|2022-01-18 09:38:50|4093.73|4093.73|4094.19|4094.19|4094.66|4094.66|4093.73|4093.73|0
1642498740000|2022-01-18 09:39:00|4093.57|4093.57|4093.57|4093.57|4093.57|4093.57|4093.57|4093.57|0
1642498750000|2022-01-18 09:39:10|4093.88|4093.88|4093.88|4093.88|4093.88|4093.88|4093.88|4093.88|0
1642498760000|2022-01-18 09:39:20|4094.19|4094.19|4094.63|4094.63|4094.94|4094.94|4094.01|4094.01|0
1642498770000|2022-01-18 09:39:30|4094.32|4094.32|4094.63|4094.63|4094.63|4094.63|4094.32|4094.32|0
1642498780000|2022-01-18 09:39:40|4094.94|4094.94|4094.94|4094.94|4094.94|4094.94|4094.94|4094.94|0
1642498810000|2022-01-18 09:40:10|4094.32|4094.32|4094.01|4094.01|4094.32|4094.32|4094.01|4094.01|0
1642498820000|2022-01-18 09:40:20|4093.7|4093.7|4093.7|4093.7|4094.01|4094.01|4093.7|4093.7|0
1642498830000|2022-01-18 09:40:30|4094.01|4094.01|4094.01|4094.01|4094.01|4094.01|4094.01|4094.01|0
1642498840000|2022-01-18 09:40:40|4094.32|4094.32|4094.63|4094.63|4094.63|4094.63|4094.32|4094.32|0
1642498850000|2022-01-18 09:40:50|4094.32|4094.32|4093.86|4093.86|4094.32|4094.32|4093.86|4093.86|0
1642498860000|2022-01-18 09:41:00|4093.83|4093.83|4093.52|4093.52|4093.83|4093.83|4092.9|4092.9|0
1642498870000|2022-01-18 09:41:10|4093.48|4093.48|4093.48|4093.48|4093.48|4093.48|4093.48|4093.48|0
1642498880000|2022-01-18 09:41:20|4093.79|4093.79|4092.91|4092.91|4093.79|4093.79|4092.91|4092.91|0
1642498890000|2022-01-18 09:41:30|4092.76|4092.76|4092.45|4092.45|4092.76|4092.76|4092.45|4092.45|0
1642498900000|2022-01-18 09:41:40|4092.6|4092.6|4092.91|4092.91|4092.91|4092.91|4092.45|4092.45|0
1642498910000|2022-01-18 09:41:50|4092.95|4092.95|4093.26|4093.26|4093.26|4093.26|4092.95|4092.95|0
1642498920000|2022-01-18 09:42:00|4093.89|4093.89|4093.26|4093.26|4094.2|4094.2|4093.26|4093.26|0
1642498930000|2022-01-18 09:42:10|4093.89|4093.89|4093.26|4093.26|4093.89|4093.89|4093.26|4093.26|0
1642498940000|2022-01-18 09:42:20|4093.18|4093.18|4094.07|4094.07|4094.11|4094.11|4093.18|4093.18|0
1642498950000|2022-01-18 09:42:30|4093.76|4093.76|4093.34|4093.34|4093.76|4093.76|4093.03|4093.03|0
1642498960000|2022-01-18 09:42:40|4093.29|4093.29|4092.67|4092.67|4093.29|4093.29|4092.67|4092.67|0
1642498970000|2022-01-18 09:42:50|4092.36|4092.36|4092.36|4092.36|4092.67|4092.67|4092.36|4092.36|0
1642498980000|2022-01-18 09:43:00|4092.67|4092.67|4092.98|4092.98|4092.98|4092.98|4092.67|4092.67|0
1642498990000|2022-01-18 09:43:10|4093.29|4093.29|4092.28|4092.28|4093.29|4093.29|4092.28|4092.28|0
1642499000000|2022-01-18 09:43:20|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|0
1642499010000|2022-01-18 09:43:30|4092.28|4092.28|4092.59|4092.59|4092.59|4092.59|4092.28|4092.28|0
1642499020000|2022-01-18 09:43:40|4092.74|4092.74|4091.03|4091.03|4092.74|4092.74|4090.1|4090.1|0
1642499030000|2022-01-18 09:43:50|4091.65|4091.65|4090.41|4090.41|4091.65|4091.65|4090.1|4090.1|0
1642499040000|2022-01-18 09:44:00|4090.72|4090.72|4091.03|4091.03|4091.03|4091.03|4090.41|4090.41|0
1642499050000|2022-01-18 09:44:10|4091.65|4091.65|4091.96|4091.96|4092.27|4092.27|4091.65|4091.65|0
1642499060000|2022-01-18 09:44:20|4092.58|4092.58|4092.58|4092.58|4092.89|4092.89|4092.58|4092.58|0
1642499070000|2022-01-18 09:44:30|4092.56|4092.56|4091.84|4091.84|4092.56|4092.56|4091.84|4091.84|0
1642499080000|2022-01-18 09:44:40|4091.53|4091.53|4091.84|4091.84|4091.84|4091.84|4091.53|4091.53|0
1642499090000|2022-01-18 09:44:50|4092.15|4092.15|4092.15|4092.15|4092.15|4092.15|4092.15|4092.15|0
1642499100000|2022-01-18 09:45:00|4092.46|4092.46|4091.99|4091.99|4092.46|4092.46|4091.99|4091.99|0
1642499110000|2022-01-18 09:45:10|4091.68|4091.68|4091.73|4091.73|4091.73|4091.73|4091.68|4091.68|0
1642499120000|2022-01-18 09:45:20|4091.76|4091.76|4091.29|4091.29|4091.76|4091.76|4091.29|4091.29|0
1642499140000|2022-01-18 09:45:40|4090.98|4090.98|4090.36|4090.36|4090.98|4090.98|4090.36|4090.36|0
1642499150000|2022-01-18 09:45:50|4090.05|4090.05|4089.43|4089.43|4090.05|4090.05|4089.43|4089.43|0
1642499160000|2022-01-18 09:46:00|4089.12|4089.12|4088.93|4088.93|4089.43|4089.43|4088.62|4088.62|0
1642499170000|2022-01-18 09:46:10|4089.24|4089.24|4089.24|4089.24|4089.24|4089.24|4089.24|4089.24|0
1642499180000|2022-01-18 09:46:20|4089.09|4089.09|4089.24|4089.24|4089.24|4089.24|4088.77|4088.77|0
1642499190000|2022-01-18 09:46:30|4089.23|4089.23|4089.23|4089.23|4089.23|4089.23|4089.23|4089.23|0
1642499200000|2022-01-18 09:46:40|4089.54|4089.54|4091.87|4091.87|4091.87|4091.87|4089.54|4089.54|0
1642499210000|2022-01-18 09:46:50|4092.18|4092.18|4091.96|4091.96|4092.27|4092.27|4091.96|4091.96|0
1642499220000|2022-01-18 09:47:00|4091.95|4091.95|4092.57|4092.57|4093.82|4093.82|4091.95|4091.95|0
1642499230000|2022-01-18 09:47:10|4092.82|4092.82|4093.13|4093.13|4093.13|4093.13|4092.82|4092.82|0
1642499240000|2022-01-18 09:47:20|4092.98|4092.98|4092.98|4092.98|4092.98|4092.98|4092.98|4092.98|0
1642499250000|2022-01-18 09:47:30|4092.67|4092.67|4092.88|4092.88|4092.88|4092.88|4092.57|4092.57|0
1642499260000|2022-01-18 09:47:40|4092.79|4092.79|4092.71|4092.71|4092.79|4092.79|4092.67|4092.67|0
1642499270000|2022-01-18 09:47:50|4092.4|4092.4|4092.09|4092.09|4092.4|4092.4|4092.09|4092.09|0
1642499280000|2022-01-18 09:48:00|4092.32|4092.32|4092.89|4092.89|4092.89|4092.89|4092.23|4092.23|0
1642499290000|2022-01-18 09:48:10|4092.93|4092.93|4093.33|4093.33|4093.33|4093.33|4092.62|4092.62|0
1642499300000|2022-01-18 09:48:20|4093.15|4093.15|4093.35|4093.35|4093.35|4093.35|4093.04|4093.04|0
1642499310000|2022-01-18 09:48:30|4094.29|4094.29|4094.28|4094.28|4094.29|4094.29|4094.28|4094.28|0
1642499330000|2022-01-18 09:48:50|4093.97|4093.97|4094.34|4094.34|4094.34|4094.34|4093.97|4093.97|0
1642499340000|2022-01-18 09:49:00|4094.03|4094.03|4094.03|4094.03|4094.36|4094.36|4094.03|4094.03|0
1642499350000|2022-01-18 09:49:10|4093.71|4093.71|4093.56|4093.56|4093.71|4093.71|4093.4|4093.4|0
1642499360000|2022-01-18 09:49:20|4093.25|4093.25|4093.08|4093.08|4093.25|4093.25|4092.63|4092.63|0
1642499370000|2022-01-18 09:49:30|4092.46|4092.46|4092.26|4092.26|4092.77|4092.77|4092.26|4092.26|0
1642499390000|2022-01-18 09:49:50|4092.57|4092.57|4092.62|4092.62|4092.62|4092.62|4092.57|4092.57|0
1642499400000|2022-01-18 09:50:00|4092.93|4092.93|4093.7|4093.7|4094.32|4094.32|4092.93|4092.93|0
1642499410000|2022-01-18 09:50:10|4094.33|4094.33|4094.33|4094.33|4094.33|4094.33|4094.33|4094.33|0
1642499420000|2022-01-18 09:50:20|4094.02|4094.02|4094.02|4094.02|4094.02|4094.02|4094.02|4094.02|0
1642499430000|2022-01-18 09:50:30|4093.86|4093.86|4094.02|4094.02|4094.02|4094.02|4093.55|4093.55|0
1642499440000|2022-01-18 09:50:40|4094.33|4094.33|4094.02|4094.02|4094.33|4094.33|4094.02|4094.02|0
1642499450000|2022-01-18 09:50:50|4093.86|4093.86|4094.05|4094.05|4094.17|4094.17|4093.86|4093.86|0
1642499460000|2022-01-18 09:51:00|4093.74|4093.74|4094.07|4094.07|4094.85|4094.85|4093.74|4093.74|0
1642499470000|2022-01-18 09:51:10|4093.76|4093.76|4093.6|4093.6|4093.76|4093.76|4093.6|4093.6|0
1642499480000|2022-01-18 09:51:20|4093.29|4093.29|4093.29|4093.29|4093.29|4093.29|4093.29|4093.29|0
1642499490000|2022-01-18 09:51:30|4092.98|4092.98|4092.98|4092.98|4092.98|4092.98|4092.98|4092.98|0
1642499510000|2022-01-18 09:51:50|4093.08|4093.08|4093.8|4093.8|4093.96|4093.96|4093.03|4093.03|0
1642499520000|2022-01-18 09:52:00|4093.49|4093.49|4093.34|4093.34|4093.49|4093.49|4093.34|4093.34|0
1642499530000|2022-01-18 09:52:10|4093.36|4093.36|4092.9|4092.9|4093.36|4093.36|4092.9|4092.9|0
1642499540000|2022-01-18 09:52:20|4092.8|4092.8|4092.8|4092.8|4092.8|4092.8|4092.8|4092.8|0
1642499560000|2022-01-18 09:52:40|4093.11|4093.11|4093.31|4093.31|4093.62|4093.62|4093.11|4093.11|0
1642499570000|2022-01-18 09:52:50|4093.93|4093.93|4093.62|4093.62|4093.93|4093.93|4093.62|4093.62|0
1642499580000|2022-01-18 09:53:00|4093.93|4093.93|4093.31|4093.31|4093.93|4093.93|4093.31|4093.31|0
1642499590000|2022-01-18 09:53:10|4093|4093|4093|4093|4093|4093|4093|4093|0
1642499600000|2022-01-18 09:53:20|4092.88|4092.88|4093.19|4093.19|4093.19|4093.19|4092.88|4092.88|0
1642499610000|2022-01-18 09:53:30|4093.5|4093.5|4093.5|4093.5|4093.5|4093.5|4093.5|4093.5|0
1642499620000|2022-01-18 09:53:40|4093.6|4093.6|4092.97|4092.97|4093.6|4093.6|4092.97|4092.97|0
1642499630000|2022-01-18 09:53:50|4093.29|4093.29|4093.29|4093.29|4093.29|4093.29|4093.29|4093.29|0
1642499640000|2022-01-18 09:54:00|4093.6|4093.6|4093.45|4093.45|4093.61|4093.61|4093.14|4093.14|0
1642499650000|2022-01-18 09:54:10|4093.61|4093.61|4093.61|4093.61|4093.61|4093.61|4093.61|4093.61|0
1642499660000|2022-01-18 09:54:20|4093.29|4093.29|4093.53|4093.53|4093.53|4093.53|4093.14|4093.14|0
1642499680000|2022-01-18 09:54:40|4093.23|4093.23|4092.59|4092.59|4093.23|4093.23|4092.27|4092.27|0
1642499700000|2022-01-18 09:55:00|4092.27|4092.27|4092.27|4092.27|4092.27|4092.27|4092.27|4092.27|0
1642499710000|2022-01-18 09:55:10|4091.96|4091.96|4092.9|4092.9|4092.9|4092.9|4091.96|4091.96|0
1642499730000|2022-01-18 09:55:30|4093.21|4093.21|4092.9|4092.9|4093.21|4093.21|4092.9|4092.9|0
1642499740000|2022-01-18 09:55:40|4093.21|4093.21|4092.94|4092.94|4093.25|4093.25|4092.94|4092.94|0
1642499750000|2022-01-18 09:55:50|4092.84|4092.84|4092.95|4092.95|4093.21|4093.21|4092.84|4092.84|0
1642499760000|2022-01-18 09:56:00|4093.26|4093.26|4093.63|4093.63|4093.94|4093.94|4093.26|4093.26|0
1642499770000|2022-01-18 09:56:10|4093.32|4093.32|4093|4093|4093.32|4093.32|4093|4093|0
1642499780000|2022-01-18 09:56:20|4093.47|4093.47|4093.87|4093.87|4093.87|4093.87|4093.47|4093.47|0
1642499790000|2022-01-18 09:56:30|4093.83|4093.83|4093.44|4093.44|4093.83|4093.83|4093.44|4093.44|0
1642499800000|2022-01-18 09:56:40|4093.12|4093.12|4093.03|4093.03|4093.12|4093.12|4093.03|4093.03|0
1642499810000|2022-01-18 09:56:50|4092.72|4092.72|4092.82|4092.82|4092.82|4092.82|4092.72|4092.72|0
1642499820000|2022-01-18 09:57:00|4093.13|4093.13|4093.13|4093.13|4093.13|4093.13|4093.13|4093.13|0
1642499850000|2022-01-18 09:57:30|4093.07|4093.07|4092.76|4092.76|4093.07|4093.07|4092.76|4092.76|0
1642499860000|2022-01-18 09:57:40|4092.45|4092.45|4090.61|4090.61|4092.76|4092.76|4090.61|4090.61|0
1642499870000|2022-01-18 09:57:50|4090.3|4090.3|4090.07|4090.07|4090.3|4090.3|4090.07|4090.07|0
1642499880000|2022-01-18 09:58:00|4090.37|4090.37|4092.99|4092.99|4093|4093|4090.37|4090.37|0
1642499890000|2022-01-18 09:58:10|4092.68|4092.68|4092.37|4092.37|4092.68|4092.68|4092.37|4092.37|0
1642499900000|2022-01-18 09:58:20|4092.06|4092.06|4092.06|4092.06|4092.06|4092.06|4092.06|4092.06|0
1642499910000|2022-01-18 09:58:30|4091.75|4091.75|4092.06|4092.06|4092.06|4092.06|4091.75|4091.75|0
1642499920000|2022-01-18 09:58:40|4093.31|4093.31|4093.21|4093.21|4093.46|4093.46|4093.21|4093.21|0
1642499930000|2022-01-18 09:58:50|4092.9|4092.9|4091.97|4091.97|4092.9|4092.9|4091.97|4091.97|0
1642499940000|2022-01-18 09:59:00|4091.66|4091.66|4092.28|4092.28|4092.28|4092.28|4091.66|4091.66|0
1642499950000|2022-01-18 09:59:10|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|0
1642499960000|2022-01-18 09:59:20|4092.62|4092.62|4092.3|4092.3|4092.62|4092.62|4092.3|4092.3|0
1642499970000|2022-01-18 09:59:30|4092.19|4092.19|4092.65|4092.65|4092.65|4092.65|4092.19|4092.19|0
1642499980000|2022-01-18 09:59:40|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|0
1642499990000|2022-01-18 09:59:50|4092.53|4092.53|4092.84|4092.84|4093|4093|4092.53|4092.53|0
1642500000000|2022-01-18 10:00:00|4092.82|4092.82|4092.74|4092.74|4092.82|4092.82|4092.74|4092.74|0
1642500010000|2022-01-18 10:00:10|4092.43|4092.43|4092.43|4092.43|4092.43|4092.43|4092.43|4092.43|0
1642500020000|2022-01-18 10:00:20|4092.74|4092.74|4092.74|4092.74|4092.74|4092.74|4092.43|4092.43|0
1642500030000|2022-01-18 10:00:30|4092.12|4092.12|4092.34|4092.34|4092.34|4092.34|4092.03|4092.03|0
1642500040000|2022-01-18 10:00:40|4092.65|4092.65|4093.05|4093.05|4093.05|4093.05|4092.34|4092.34|0
1642500050000|2022-01-18 10:00:50|4093.14|4093.14|4093.09|4093.09|4093.14|4093.14|4093.09|4093.09|0
1642500060000|2022-01-18 10:01:00|4094.02|4094.02|4093.71|4093.71|4094.02|4094.02|4093.4|4093.4|0
1642500070000|2022-01-18 10:01:10|4093.4|4093.4|4092.78|4092.78|4093.4|4093.4|4092.78|4092.78|0
1642500080000|2022-01-18 10:01:20|4092.47|4092.47|4092.87|4092.87|4092.87|4092.87|4092.16|4092.16|0
1642500090000|2022-01-18 10:01:30|4093.18|4093.18|4092.83|4092.83|4093.49|4093.49|4092.63|4092.63|0
1642500100000|2022-01-18 10:01:40|4092.52|4092.52|4092.83|4092.83|4092.83|4092.83|4092.52|4092.52|0
1642500110000|2022-01-18 10:01:50|4093.14|4093.14|4093.14|4093.14|4093.14|4093.14|4093.14|4093.14|0
1642500120000|2022-01-18 10:02:00|4092.83|4092.83|4092.83|4092.83|4093.14|4093.14|4092.83|4092.83|0
1642500130000|2022-01-18 10:02:10|4092.78|4092.78|4092.88|4092.88|4092.88|4092.88|4092.76|4092.76|0
1642500140000|2022-01-18 10:02:20|4092.72|4092.72|4092.27|4092.27|4093.16|4093.16|4092.27|4092.27|0
1642500160000|2022-01-18 10:02:40|4092.42|4092.42|4092.42|4092.42|4092.42|4092.42|4092.42|4092.42|0
1642500170000|2022-01-18 10:02:50|4092.24|4092.24|4091.62|4091.62|4092.24|4092.24|4091.62|4091.62|0
1642500180000|2022-01-18 10:03:00|4091.53|4091.53|4091.84|4091.84|4091.84|4091.84|4091.53|4091.53|0
1642500190000|2022-01-18 10:03:10|4092.15|4092.15|4092.44|4092.44|4092.46|4092.46|4092.15|4092.15|0
1642500200000|2022-01-18 10:03:20|4092.75|4092.75|4092.13|4092.13|4092.75|4092.75|4092.13|4092.13|0
1642500210000|2022-01-18 10:03:30|4092.9|4092.9|4092.92|4092.92|4093.02|4093.02|4092.9|4092.9|0
1642500230000|2022-01-18 10:03:50|4093.08|4093.08|4092.77|4092.77|4093.39|4093.39|4092.77|4092.77|0
1642500240000|2022-01-18 10:04:00|4092.45|4092.45|4092.61|4092.61|4092.77|4092.77|4092.45|4092.45|0
1642500250000|2022-01-18 10:04:10|4092.92|4092.92|4092.61|4092.61|4092.92|4092.92|4092.61|4092.61|0
1642500260000|2022-01-18 10:04:20|4092.46|4092.46|4092.46|4092.46|4092.46|4092.46|4092.46|4092.46|0
1642500270000|2022-01-18 10:04:30|4092.31|4092.31|4092.62|4092.62|4092.62|4092.62|4092.31|4092.31|0
1642500280000|2022-01-18 10:04:40|4092.31|4092.31|4092.31|4092.31|4092.31|4092.31|4092.31|4092.31|0
1642500290000|2022-01-18 10:04:50|4091.99|4091.99|4092.31|4092.31|4092.31|4092.31|4091.99|4091.99|0
1642500300000|2022-01-18 10:05:00|4092.62|4092.62|4092.87|4092.87|4092.87|4092.87|4092.15|4092.15|0
1642500320000|2022-01-18 10:05:20|4092.56|4092.56|4092.56|4092.56|4092.56|4092.56|4092.56|4092.56|0
1642500340000|2022-01-18 10:05:40|4092.87|4092.87|4092.87|4092.87|4092.87|4092.87|4092.87|4092.87|0
1642500350000|2022-01-18 10:05:50|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|0
1642500360000|2022-01-18 10:06:00|4092.25|4092.25|4092.15|4092.15|4092.25|4092.25|4092.15|4092.15|0
1642500370000|2022-01-18 10:06:10|4092.21|4092.21|4092.27|4092.27|4092.27|4092.27|4092.21|4092.21|0
1642500380000|2022-01-18 10:06:20|4092.58|4092.58|4092.58|4092.58|4092.89|4092.89|4092.27|4092.27|0
1642500390000|2022-01-18 10:06:30|4092.48|4092.48|4092.3|4092.3|4092.48|4092.48|4092.02|4092.02|0
1642500410000|2022-01-18 10:06:50|4091.99|4091.99|4092.29|4092.29|4092.29|4092.29|4091.99|4091.99|0
1642500430000|2022-01-18 10:07:10|4092.61|4092.61|4092.76|4092.76|4093.07|4093.07|4092.61|4092.61|0
1642500450000|2022-01-18 10:07:30|4092.64|4092.64|4092.64|4092.64|4092.95|4092.95|4092.64|4092.64|0
1642500460000|2022-01-18 10:07:40|4092.58|4092.58|4092.7|4092.7|4092.7|4092.7|4092.58|4092.58|0
1642500480000|2022-01-18 10:08:00|4093.01|4093.01|4093.01|4093.01|4093.01|4093.01|4093.01|4093.01|0
1642500490000|2022-01-18 10:08:10|4092.39|4092.39|4092.7|4092.7|4093.32|4093.32|4092.39|4092.39|0
1642500500000|2022-01-18 10:08:20|4093.06|4093.06|4093.06|4093.06|4093.06|4093.06|4093.06|4093.06|0
1642500510000|2022-01-18 10:08:30|4092.75|4092.75|4092.75|4092.75|4092.75|4092.75|4092.75|4092.75|0
1642500520000|2022-01-18 10:08:40|4092.43|4092.43|4092.43|4092.43|4092.43|4092.43|4092.43|4092.43|0
1642500530000|2022-01-18 10:08:50|4092.12|4092.12|4092.18|4092.18|4092.18|4092.18|4092.03|4092.03|0
1642500550000|2022-01-18 10:09:10|4092.5|4092.5|4092.5|4092.5|4092.5|4092.5|4092.5|4092.5|0
1642500560000|2022-01-18 10:09:20|4092.81|4092.81|4092.65|4092.65|4092.81|4092.81|4092.5|4092.5|0
1642500570000|2022-01-18 10:09:30|4092.69|4092.69|4092.16|4092.16|4092.78|4092.78|4092.16|4092.16|0
1642500580000|2022-01-18 10:09:40|4092.01|4092.01|4092.32|4092.32|4092.63|4092.63|4092.01|4092.01|0
1642500590000|2022-01-18 10:09:50|4092.16|4092.16|4092.54|4092.54|4092.54|4092.54|4092.01|4092.01|0
1642500600000|2022-01-18 10:10:00|4092.71|4092.71|4092.71|4092.71|4092.71|4092.71|4092.71|4092.71|0
1642500610000|2022-01-18 10:10:10|4092.65|4092.65|4092.65|4092.65|4092.65|4092.65|4092.65|4092.65|0
1642500620000|2022-01-18 10:10:20|4092.83|4092.83|4093.61|4093.61|4093.61|4093.61|4092.83|4092.83|0
1642500630000|2022-01-18 10:10:30|4093.91|4093.91|4093.6|4093.6|4094.23|4094.23|4093.6|4093.6|0
1642500640000|2022-01-18 10:10:40|4093.91|4093.91|4093.91|4093.91|4093.91|4093.91|4093.6|4093.6|0
1642500660000|2022-01-18 10:11:00|4093.87|4093.87|4093.82|4093.82|4093.87|4093.87|4093.82|4093.82|0
1642500670000|2022-01-18 10:11:10|4093.51|4093.51|4093.51|4093.51|4093.51|4093.51|4093.51|4093.51|0
1642500680000|2022-01-18 10:11:20|4093.82|4093.82|4093.82|4093.82|4093.82|4093.82|4093.82|4093.82|0
1642500690000|2022-01-18 10:11:30|4094.13|4094.13|4095.36|4095.36|4095.36|4095.36|4094.13|4094.13|0
1642500700000|2022-01-18 10:11:40|4094.74|4094.74|4093.81|4093.81|4094.74|4094.74|4093.81|4093.81|0
1642500710000|2022-01-18 10:11:50|4093.19|4093.19|4093.5|4093.5|4093.5|4093.5|4093.19|4093.19|0
1642500720000|2022-01-18 10:12:00|4093.81|4093.81|4094.12|4094.12|4094.28|4094.28|4093.81|4093.81|0
1642500730000|2022-01-18 10:12:10|4094.2|4094.2|4094.22|4094.22|4094.22|4094.22|4094.2|4094.2|0
1642500740000|2022-01-18 10:12:20|4094.15|4094.15|4093.84|4093.84|4094.15|4094.15|4093.84|4093.84|0
1642500750000|2022-01-18 10:12:30|4094.3|4094.3|4094.68|4094.68|4094.82|4094.82|4094.3|4094.3|0
1642500780000|2022-01-18 10:13:00|4094.83|4094.83|4094.52|4094.52|4094.83|4094.83|4094.52|4094.52|0
1642500790000|2022-01-18 10:13:10|4094.59|4094.59|4094.72|4094.72|4094.9|4094.9|4094.59|4094.59|0
1642500820000|2022-01-18 10:13:40|4094.41|4094.41|4094.41|4094.41|4094.41|4094.41|4094.41|4094.41|0
1642500830000|2022-01-18 10:13:50|4094.47|4094.47|4094.35|4094.35|4094.51|4094.51|4094.35|4094.35|0
1642500840000|2022-01-18 10:14:00|4094.66|4094.66|4094.97|4094.97|4094.97|4094.97|4094.66|4094.66|0
1642500850000|2022-01-18 10:14:10|4094.93|4094.93|4094.62|4094.62|4094.93|4094.93|4094.62|4094.62|0
1642500860000|2022-01-18 10:14:20|4095.87|4095.87|4095.55|4095.55|4095.87|4095.87|4095.55|4095.55|0
1642500880000|2022-01-18 10:14:40|4095.24|4095.24|4095.24|4095.24|4095.24|4095.24|4094.93|4094.93|0
1642500890000|2022-01-18 10:14:50|4095.55|4095.55|4095.55|4095.55|4096.18|4096.18|4095.24|4095.24|0
1642500900000|2022-01-18 10:15:00|4095.24|4095.24|4095.52|4095.52|4095.83|4095.83|4095.02|4095.02|0
1642500910000|2022-01-18 10:15:10|4095.21|4095.21|4095.83|4095.83|4095.83|4095.83|4095.21|4095.21|0
1642500920000|2022-01-18 10:15:20|4096.45|4096.45|4096.3|4096.3|4096.45|4096.45|4096.3|4096.3|0
1642500930000|2022-01-18 10:15:30|4097.23|4097.23|4097.23|4097.23|4097.54|4097.54|4097.23|4097.23|0
1642500940000|2022-01-18 10:15:40|4097.38|4097.38|4097.38|4097.38|4097.38|4097.38|4097.38|4097.38|0
1642500950000|2022-01-18 10:15:50|4097.54|4097.54|4098.16|4098.16|4098.16|4098.16|4097.23|4097.23|0
1642500960000|2022-01-18 10:16:00|4098.07|4098.07|4098.38|4098.38|4098.69|4098.69|4098.07|4098.07|0
1642500970000|2022-01-18 10:16:10|4098.07|4098.07|4098.07|4098.07|4098.07|4098.07|4098.07|4098.07|0
1642501000000|2022-01-18 10:16:40|4098.38|4098.38|4098.5|4098.5|4098.5|4098.5|4098.38|4098.38|0
1642501010000|2022-01-18 10:16:50|4098.19|4098.19|4098.19|4098.19|4098.19|4098.19|4098.19|4098.19|0
1642501020000|2022-01-18 10:17:00|4097.87|4097.87|4097.56|4097.56|4098.19|4098.19|4097.56|4097.56|0
1642501030000|2022-01-18 10:17:10|4097.87|4097.87|4096.44|4096.44|4097.87|4097.87|4096.44|4096.44|0
1642501040000|2022-01-18 10:17:20|4096.6|4096.6|4095.2|4095.2|4096.6|4096.6|4095.2|4095.2|0
1642501050000|2022-01-18 10:17:30|4095.51|4095.51|4095.38|4095.38|4095.51|4095.51|4095.16|4095.16|0
1642501060000|2022-01-18 10:17:40|4095.69|4095.69|4094.95|4094.95|4095.69|4095.69|4094.95|4094.95|0
1642501080000|2022-01-18 10:18:00|4095.88|4095.88|4095.26|4095.26|4095.88|4095.88|4095.26|4095.26|0
1642501090000|2022-01-18 10:18:10|4094.95|4094.95|4094.33|4094.33|4094.95|4094.95|4094.33|4094.33|0
1642501100000|2022-01-18 10:18:20|4094.64|4094.64|4094.79|4094.79|4094.98|4094.98|4094.17|4094.17|0
1642501110000|2022-01-18 10:18:30|4094.17|4094.17|4095.1|4095.1|4096.04|4096.04|4094.17|4094.17|0
1642501120000|2022-01-18 10:18:40|4094.79|4094.79|4095.1|4095.1|4095.1|4095.1|4094.79|4094.79|0
1642501130000|2022-01-18 10:18:50|4094.79|4094.79|4094.79|4094.79|4094.79|4094.79|4094.79|4094.79|0
1642501140000|2022-01-18 10:19:00|4095.41|4095.41|4095.1|4095.1|4095.41|4095.41|4095.1|4095.1|0
1642501150000|2022-01-18 10:19:10|4094.79|4094.79|4094.79|4094.79|4094.79|4094.79|4094.79|4094.79|0
1642501160000|2022-01-18 10:19:20|4094.17|4094.17|4094.48|4094.48|4094.48|4094.48|4094.17|4094.17|0
1642501170000|2022-01-18 10:19:30|4094.4|4094.4|4094.74|4094.74|4094.74|4094.74|4094.4|4094.4|0
1642501200000|2022-01-18 10:20:00|4094.64|4094.64|4095.05|4095.05|4095.05|4095.05|4094.64|4094.64|0
1642501210000|2022-01-18 10:20:10|4095.36|4095.36|4095.51|4095.51|4095.51|4095.51|4095.05|4095.05|0
1642501220000|2022-01-18 10:20:20|4095.36|4095.36|4095.05|4095.05|4095.36|4095.36|4095.05|4095.05|0
1642501230000|2022-01-18 10:20:30|4094.74|4094.74|4095.36|4095.36|4095.36|4095.36|4094.74|4094.74|0
1642501240000|2022-01-18 10:20:40|4095.05|4095.05|4095.05|4095.05|4095.05|4095.05|4095.05|4095.05|0
1642501250000|2022-01-18 10:20:50|4095.67|4095.67|4095.82|4095.82|4095.82|4095.82|4095.51|4095.51|0
1642501260000|2022-01-18 10:21:00|4096.13|4096.13|4098.35|4098.35|4098.35|4098.35|4096.13|4096.13|0
1642501270000|2022-01-18 10:21:10|4099.44|4099.44|4099.87|4099.87|4099.87|4099.87|4099.44|4099.44|0
1642501280000|2022-01-18 10:21:20|4100.49|4100.49|4100.8|4100.8|4101.42|4101.42|4100.49|4100.49|0
1642501290000|2022-01-18 10:21:30|4100.49|4100.49|4100.8|4100.8|4101.42|4101.42|4100.49|4100.49|0
1642501300000|2022-01-18 10:21:40|4101.11|4101.11|4101.58|4101.58|4101.73|4101.73|4101.11|4101.11|0
1642501310000|2022-01-18 10:21:50|4101.89|4101.89|4102.2|4102.2|4102.51|4102.51|4101.89|4101.89|0
1642501320000|2022-01-18 10:22:00|4102.25|4102.25|4103.13|4103.13|4103.44|4103.44|4102.25|4102.25|0
1642501330000|2022-01-18 10:22:10|4103.16|4103.16|4103.16|4103.16|4103.16|4103.16|4103.16|4103.16|0
1642501340000|2022-01-18 10:22:20|4103.47|4103.47|4103.78|4103.78|4103.78|4103.78|4103.16|4103.16|0
1642501350000|2022-01-18 10:22:30|4103.81|4103.81|4103.81|4103.81|4103.81|4103.81|4103.81|4103.81|0
1642501360000|2022-01-18 10:22:40|4103.96|4103.96|4103.96|4103.96|4106.76|4106.76|4103.65|4103.65|0
1642501370000|2022-01-18 10:22:50|4103.81|4103.81|4103.19|4103.19|4103.81|4103.81|4103.19|4103.19|0
1642501380000|2022-01-18 10:23:00|4103.5|4103.5|4102.41|4102.41|4103.5|4103.5|4102.25|4102.25|0
1642501390000|2022-01-18 10:23:10|4102.1|4102.1|4101.17|4101.17|4102.41|4102.41|4101.17|4101.17|0
1642501400000|2022-01-18 10:23:20|4101.48|4101.48|4101.01|4101.01|4101.48|4101.48|4101.01|4101.01|0
1642501410000|2022-01-18 10:23:30|4100.08|4100.08|4099.77|4099.77|4100.39|4100.39|4099.77|4099.77|0
1642501420000|2022-01-18 10:23:40|4099.46|4099.46|4099.3|4099.3|4099.46|4099.46|4098.99|4098.99|0
1642501430000|2022-01-18 10:23:50|4099.93|4099.93|4100.08|4100.08|4100.08|4100.08|4099.93|4099.93|0
1642501440000|2022-01-18 10:24:00|4100.7|4100.7|4101.01|4101.01|4101.01|4101.01|4100.7|4100.7|0
1642501450000|2022-01-18 10:24:10|4101.64|4101.64|4102.1|4102.1|4102.25|4102.25|4101.64|4101.64|0
1642501460000|2022-01-18 10:24:20|4103.03|4103.03|4103.19|4103.19|4103.19|4103.19|4102.56|4102.56|0
1642501470000|2022-01-18 10:24:30|4103.5|4103.5|4103.96|4103.96|4103.96|4103.96|4103.5|4103.5|0
1642501480000|2022-01-18 10:24:40|4104.08|4104.08|4104.2|4104.2|4104.2|4104.2|4104.08|4104.08|0
1642501490000|2022-01-18 10:24:50|4103.27|4103.27|4103.73|4103.73|4104.51|4104.51|4103.27|4103.27|0
1642501500000|2022-01-18 10:25:00|4103.55|4103.55|4102.77|4102.77|4103.55|4103.55|4102.71|4102.71|0
1642501510000|2022-01-18 10:25:10|4103.08|4103.08|4102.77|4102.77|4103.08|4103.08|4102.46|4102.46|0
1642501520000|2022-01-18 10:25:20|4104.33|4104.33|4104.02|4104.02|4104.33|4104.33|4104.02|4104.02|0
1642501530000|2022-01-18 10:25:30|4103.71|4103.71|4104.33|4104.33|4104.33|4104.33|4103.4|4103.4|0
1642501540000|2022-01-18 10:25:40|4103.71|4103.71|4103.37|4103.37|4103.71|4103.71|4103.37|4103.37|0
1642501560000|2022-01-18 10:26:00|4103.53|4103.53|4104.2|4104.2|4104.29|4104.29|4103.53|4103.53|0
1642501570000|2022-01-18 10:26:10|4104.51|4104.51|4104.41|4104.41|4104.74|4104.74|4104.41|4104.41|0
1642501580000|2022-01-18 10:26:20|4104.1|4104.1|4103.63|4103.63|4104.1|4104.1|4103.63|4103.63|0
1642501590000|2022-01-18 10:26:30|4103.32|4103.32|4103.32|4103.32|4103.63|4103.63|4103.32|4103.32|0
1642501600000|2022-01-18 10:26:40|4103.01|4103.01|4102.55|4102.55|4103.01|4103.01|4102.55|4102.55|0
1642501610000|2022-01-18 10:26:50|4102.24|4102.24|4103.17|4103.17|4103.17|4103.17|4101.93|4101.93|0
1642501620000|2022-01-18 10:27:00|4102.86|4102.86|4102.55|4102.55|4102.86|4102.86|4102.55|4102.55|0
1642501630000|2022-01-18 10:27:10|4102.24|4102.24|4103.79|4103.79|4103.79|4103.79|4102.24|4102.24|0
1642501640000|2022-01-18 10:27:20|4103.48|4103.48|4103.48|4103.48|4103.48|4103.48|4103.48|4103.48|0
1642501650000|2022-01-18 10:27:30|4103.79|4103.79|4102.45|4102.45|4105.04|4105.04|4102.45|4102.45|0
1642501660000|2022-01-18 10:27:40|4101.83|4101.83|4102.76|4102.76|4102.76|4102.76|4101.83|4101.83|0
1642501670000|2022-01-18 10:27:50|4102.45|4102.45|4103.69|4103.69|4103.69|4103.69|4102.45|4102.45|0
1642501680000|2022-01-18 10:28:00|4104.31|4104.31|4103.66|4103.66|4104.31|4104.31|4103.66|4103.66|0
1642501690000|2022-01-18 10:28:10|4103.97|4103.97|4104.12|4104.12|4104.12|4104.12|4103.81|4103.81|0
1642501700000|2022-01-18 10:28:20|4103.81|4103.81|4103.81|4103.81|4103.81|4103.81|4103.81|4103.81|0
1642501710000|2022-01-18 10:28:30|4103.66|4103.66|4103.97|4103.97|4104.59|4104.59|4103.66|4103.66|0
1642501720000|2022-01-18 10:28:40|4104.28|4104.28|4104.27|4104.27|4104.58|4104.58|4104.27|4104.27|0
1642501730000|2022-01-18 10:28:50|4103.96|4103.96|4103.65|4103.65|4104.27|4104.27|4103.65|4103.65|0
1642501740000|2022-01-18 10:29:00|4104.58|4104.58|4103.8|4103.8|4104.58|4104.58|4103.8|4103.8|0
1642501750000|2022-01-18 10:29:10|4103.49|4103.49|4104.27|4104.27|4104.58|4104.58|4103.49|4103.49|0
1642501760000|2022-01-18 10:29:20|4104.42|4104.42|4107.18|4107.18|4107.18|4107.18|4104.42|4104.42|0
1642501770000|2022-01-18 10:29:30|4107.49|4107.49|4106.87|4106.87|4107.8|4107.8|4106.87|4106.87|0
1642501780000|2022-01-18 10:29:40|4107.02|4107.02|4104.69|4104.69|4107.02|4107.02|4104.07|4104.07|0
1642501790000|2022-01-18 10:29:50|4104.07|4104.07|4102.98|4102.98|4104.07|4104.07|4102.67|4102.67|0
1642501800000|2022-01-18 10:30:00|4102.67|4102.67|4104.61|4104.61|4104.92|4104.92|4102.67|4102.67|0
1642501810000|2022-01-18 10:30:10|4104.65|4104.65|4103.41|4103.41|4104.65|4104.65|4103.41|4103.41|0
1642501820000|2022-01-18 10:30:20|4103.1|4103.1|4103.56|4103.56|4103.56|4103.56|4103.1|4103.1|0
1642501830000|2022-01-18 10:30:30|4104.81|4104.81|4104.65|4104.65|4104.81|4104.81|4104.65|4104.65|0
1642501840000|2022-01-18 10:30:40|4104.03|4104.03|4103.76|4103.76|4104.03|4104.03|4103.76|4103.76|0
1642501850000|2022-01-18 10:30:50|4103.8|4103.8|4104.15|4104.15|4104.15|4104.15|4103.8|4103.8|0
1642501860000|2022-01-18 10:31:00|4104.11|4104.11|4104.11|4104.11|4104.42|4104.42|4103.96|4103.96|0
1642501880000|2022-01-18 10:31:20|4103.8|4103.8|4103.8|4103.8|4103.8|4103.8|4103.8|4103.8|0
1642501890000|2022-01-18 10:31:30|4103.98|4103.98|4103.36|4103.36|4103.98|4103.98|4103.36|4103.36|0
1642501910000|2022-01-18 10:31:50|4103.67|4103.67|4104.29|4104.29|4104.29|4104.29|4103.67|4103.67|0
1642501920000|2022-01-18 10:32:00|4104.44|4104.44|4104.76|4104.76|4104.76|4104.76|4104.13|4104.13|0
1642501930000|2022-01-18 10:32:10|4104.13|4104.13|4103.2|4103.2|4104.13|4104.13|4103.2|4103.2|0
1642501940000|2022-01-18 10:32:20|4103.18|4103.18|4102.56|4102.56|4103.18|4103.18|4102.56|4102.56|0
1642501950000|2022-01-18 10:32:30|4103.18|4103.18|4102.87|4102.87|4103.18|4103.18|4102.87|4102.87|0
1642501960000|2022-01-18 10:32:40|4103.18|4103.18|4102.99|4102.99|4103.49|4103.49|4102.99|4102.99|0
1642501970000|2022-01-18 10:32:50|4102.95|4102.95|4102.99|4102.99|4103.3|4103.3|4102.95|4102.95|0
1642501980000|2022-01-18 10:33:00|4103.3|4103.3|4103.21|4103.21|4103.3|4103.3|4103.21|4103.21|0
1642501990000|2022-01-18 10:33:10|4102.59|4102.59|4102.25|4102.25|4102.59|4102.59|4101.94|4101.94|0
1642502000000|2022-01-18 10:33:20|4102.1|4102.1|4101.85|4101.85|4102.1|4102.1|4101.48|4101.48|0
1642502010000|2022-01-18 10:33:30|4100.6|4100.6|4100.72|4100.72|4100.72|4100.72|4100.6|4100.6|0
1642502020000|2022-01-18 10:33:40|4100.41|4100.41|4100.33|4100.33|4100.41|4100.41|4100.33|4100.33|0
1642502030000|2022-01-18 10:33:50|4100.02|4100.02|4099.7|4099.7|4100.17|4100.17|4099.7|4099.7|0
1642502050000|2022-01-18 10:34:10|4099.39|4099.39|4099.39|4099.39|4099.39|4099.39|4099.39|4099.39|0
1642502060000|2022-01-18 10:34:20|4099.4|4099.4|4099.71|4099.71|4099.71|4099.71|4099.4|4099.4|0
1642502080000|2022-01-18 10:34:40|4100.02|4100.02|4100.02|4100.02|4100.02|4100.02|4100.02|4100.02|0
1642502090000|2022-01-18 10:34:50|4100.95|4100.95|4101.23|4101.23|4101.23|4101.23|4100.95|4100.95|0
1642502100000|2022-01-18 10:35:00|4101.08|4101.08|4101.39|4101.39|4101.39|4101.39|4101.08|4101.08|0
1642502120000|2022-01-18 10:35:20|4101.08|4101.08|4101.08|4101.08|4102.01|4102.01|4101.08|4101.08|0
1642502130000|2022-01-18 10:35:30|4100.77|4100.77|4100.77|4100.77|4100.77|4100.77|4100.46|4100.46|0
1642502160000|2022-01-18 10:36:00|4101.39|4101.39|4101.7|4101.7|4101.7|4101.7|4101.39|4101.39|0
1642502180000|2022-01-18 10:36:20|4102.01|4102.01|4102.94|4102.94|4102.94|4102.94|4102.01|4102.01|0
1642502190000|2022-01-18 10:36:30|4102.97|4102.97|4099.97|4099.97|4103.12|4103.12|4099.97|4099.97|0
1642502200000|2022-01-18 10:36:40|4099.88|4099.88|4100.19|4100.19|4100.19|4100.19|4099.88|4099.88|0
1642502210000|2022-01-18 10:36:50|4100.5|4100.5|4100.5|4100.5|4100.5|4100.5|4100.5|4100.5|0
1642502220000|2022-01-18 10:37:00|4100.62|4100.62|4101.02|4101.02|4101.55|4101.55|4100.62|4100.62|0
1642502230000|2022-01-18 10:37:10|4101.33|4101.33|4101.64|4101.64|4101.95|4101.95|4101.33|4101.33|0
1642502240000|2022-01-18 10:37:20|4101.49|4101.49|4102.39|4102.39|4102.58|4102.58|4101.18|4101.18|0
1642502250000|2022-01-18 10:37:30|4101.77|4101.77|4101.77|4101.77|4101.77|4101.77|4101.77|4101.77|0
1642502260000|2022-01-18 10:37:40|4101.46|4101.46|4101.46|4101.46|4101.77|4101.77|4101.46|4101.46|0
1642502280000|2022-01-18 10:38:00|4101.77|4101.77|4101.11|4101.11|4101.78|4101.78|4101.11|4101.11|0
1642502290000|2022-01-18 10:38:10|4100.8|4100.8|4101.11|4101.11|4101.11|4101.11|4100.8|4100.8|0
1642502300000|2022-01-18 10:38:20|4101.42|4101.42|4100.8|4100.8|4101.42|4101.42|4100.8|4100.8|0
1642502310000|2022-01-18 10:38:30|4101.42|4101.42|4101.11|4101.11|4101.42|4101.42|4101.11|4101.11|0
1642502320000|2022-01-18 10:38:40|4101.42|4101.42|4100.17|4100.17|4101.74|4101.74|4099.86|4099.86|0
1642502330000|2022-01-18 10:38:50|4099.55|4099.55|4099.55|4099.55|4100.17|4100.17|4099.55|4099.55|0
1642502340000|2022-01-18 10:39:00|4100.17|4100.17|4099.86|4099.86|4100.48|4100.48|4099.86|4099.86|0
1642502350000|2022-01-18 10:39:10|4100.01|4100.01|4099.55|4099.55|4100.17|4100.17|4099.55|4099.55|0
1642502360000|2022-01-18 10:39:20|4099.08|4099.08|4098|4098|4099.08|4099.08|4098|4098|0
1642502370000|2022-01-18 10:39:30|4097.38|4097.38|4097.11|4097.11|4097.42|4097.42|4097.11|4097.11|0
1642502380000|2022-01-18 10:39:40|4097.42|4097.42|4096.49|4096.49|4097.42|4097.42|4096.49|4096.49|0
1642502390000|2022-01-18 10:39:50|4096.65|4096.65|4096.78|4096.78|4096.96|4096.96|4096.65|4096.65|0
1642502400000|2022-01-18 10:40:00|4096.66|4096.66|4096.33|4096.33|4096.66|4096.66|4096.17|4096.17|0
1642502410000|2022-01-18 10:40:10|4095.4|4095.4|4095.71|4095.71|4095.71|4095.71|4095.4|4095.4|0
1642502420000|2022-01-18 10:40:20|4096.02|4096.02|4096.15|4096.15|4096.2|4096.2|4096.02|4096.02|0
1642502430000|2022-01-18 10:40:30|4095.99|4095.99|4095.27|4095.27|4096.04|4096.04|4094.64|4094.64|0
1642502440000|2022-01-18 10:40:40|4095.11|4095.11|4095.11|4095.11|4095.11|4095.11|4095.11|4095.11|0
1642502460000|2022-01-18 10:41:00|4094.8|4094.8|4094.79|4094.79|4095.1|4095.1|4094.79|4094.79|0
1642502470000|2022-01-18 10:41:10|4095.1|4095.1|4095.35|4095.35|4095.66|4095.66|4095.04|4095.04|0
1642502480000|2022-01-18 10:41:20|4094.73|4094.73|4093.67|4093.67|4094.73|4094.73|4093.67|4093.67|0
1642502500000|2022-01-18 10:41:40|4094.6|4094.6|4094.91|4094.91|4094.91|4094.91|4094.6|4094.6|0
1642502510000|2022-01-18 10:41:50|4094.6|4094.6|4094.73|4094.73|4094.73|4094.73|4094.6|4094.6|0
1642502520000|2022-01-18 10:42:00|4094.42|4094.42|4094.42|4094.42|4094.42|4094.42|4094.42|4094.42|0
1642502530000|2022-01-18 10:42:10|4094.73|4094.73|4095.04|4095.04|4095.04|4095.04|4094.73|4094.73|0
1642502540000|2022-01-18 10:42:20|4095.66|4095.66|4095.98|4095.98|4096.29|4096.29|4095.66|4095.66|0
1642502560000|2022-01-18 10:42:40|4096.09|4096.09|4095.82|4095.82|4096.29|4096.29|4095.82|4095.82|0
1642502570000|2022-01-18 10:42:50|4095.51|4095.51|4095.3|4095.3|4095.51|4095.51|4095.3|4095.3|0
1642502580000|2022-01-18 10:43:00|4094.99|4094.99|4093.43|4093.43|4094.99|4094.99|4093.43|4093.43|0
1642502590000|2022-01-18 10:43:10|4094.06|4094.06|4094.37|4094.37|4094.37|4094.37|4094.06|4094.06|0
1642502600000|2022-01-18 10:43:20|4094.43|4094.43|4094.12|4094.12|4094.43|4094.43|4094.12|4094.12|0
1642502610000|2022-01-18 10:43:30|4094.43|4094.43|4094.43|4094.43|4094.43|4094.43|4094.43|4094.43|0
1642502620000|2022-01-18 10:43:40|4094.31|4094.31|4093.98|4093.98|4094.31|4094.31|4093.66|4093.66|0
1642502630000|2022-01-18 10:43:50|4093.92|4093.92|4093.92|4093.92|4093.92|4093.92|4093.61|4093.61|0
1642502640000|2022-01-18 10:44:00|4094.54|4094.54|4094.54|4094.54|4094.54|4094.54|4094.54|4094.54|0
1642502660000|2022-01-18 10:44:20|4094.85|4094.85|4094.85|4094.85|4094.85|4094.85|4094.85|4094.85|0
1642502670000|2022-01-18 10:44:30|4094.69|4094.69|4094.38|4094.38|4094.69|4094.69|4094.38|4094.38|0
1642502680000|2022-01-18 10:44:40|4094.07|4094.07|4094.17|4094.17|4094.17|4094.17|4093.76|4093.76|0
1642502690000|2022-01-18 10:44:50|4093.98|4093.98|4094.17|4094.17|4094.17|4094.17|4093.89|4093.89|0
1642502700000|2022-01-18 10:45:00|4094.07|4094.07|4094.18|4094.18|4094.18|4094.18|4093.72|4093.72|0
1642502710000|2022-01-18 10:45:10|4094.09|4094.09|4096.4|4096.4|4096.4|4096.4|4094.09|4094.09|0
1642502720000|2022-01-18 10:45:20|4096.71|4096.71|4096.71|4096.71|4096.71|4096.71|4096.4|4096.4|0
1642502730000|2022-01-18 10:45:30|4097.17|4097.17|4096.94|4096.94|4097.33|4097.33|4096.94|4096.94|0
1642502740000|2022-01-18 10:45:40|4097.25|4097.25|4097.32|4097.32|4097.41|4097.41|4097.25|4097.25|0
1642502760000|2022-01-18 10:46:00|4097.38|4097.38|4098.13|4098.13|4098.32|4098.32|4097.38|4097.38|0
1642502770000|2022-01-18 10:46:10|4098.44|4098.44|4098.44|4098.44|4098.44|4098.44|4097.82|4097.82|0
1642502780000|2022-01-18 10:46:20|4099.37|4099.37|4098.13|4098.13|4099.37|4099.37|4098.13|4098.13|0
1642502800000|2022-01-18 10:46:40|4097.82|4097.82|4096.74|4096.74|4097.82|4097.82|4096.74|4096.74|0
1642502820000|2022-01-18 10:47:00|4096.83|4096.83|4096.83|4096.83|4096.83|4096.83|4096.83|4096.83|0
1642502830000|2022-01-18 10:47:10|4096.52|4096.52|4096.16|4096.16|4096.83|4096.83|4096.16|4096.16|0
1642502840000|2022-01-18 10:47:20|4095.85|4095.85|4095.23|4095.23|4095.85|4095.85|4095.23|4095.23|0
1642502850000|2022-01-18 10:47:30|4093.67|4093.67|4093.52|4093.52|4093.98|4093.98|4093.36|4093.36|0
1642502860000|2022-01-18 10:47:40|4093.37|4093.37|4093.37|4093.37|4093.68|4093.68|4093.37|4093.37|0
1642502870000|2022-01-18 10:47:50|4093.52|4093.52|4094.92|4094.92|4094.92|4094.92|4093.52|4093.52|0
1642502880000|2022-01-18 10:48:00|4094.76|4094.76|4094.76|4094.76|4094.76|4094.76|4094.45|4094.45|0
1642502890000|2022-01-18 10:48:10|4094.61|4094.61|4094.76|4094.76|4094.76|4094.76|4094.61|4094.61|0
1642502900000|2022-01-18 10:48:20|4094.74|4094.74|4094.03|4094.03|4094.74|4094.74|4094.03|4094.03|0
1642502910000|2022-01-18 10:48:30|4093.71|4093.71|4093.71|4093.71|4093.71|4093.71|4093.71|4093.71|0
1642502920000|2022-01-18 10:48:40|4093.4|4093.4|4093.4|4093.4|4093.4|4093.4|4093.4|4093.4|0
1642502930000|2022-01-18 10:48:50|4093.56|4093.56|4093.56|4093.56|4093.56|4093.56|4093.56|4093.56|0
1642502940000|2022-01-18 10:49:00|4093.87|4093.87|4094.18|4094.18|4094.18|4094.18|4093.87|4093.87|0
1642502960000|2022-01-18 10:49:20|4093.56|4093.56|4092.98|4092.98|4093.61|4093.61|4092.98|4092.98|0
1642502970000|2022-01-18 10:49:30|4092.67|4092.67|4093.45|4093.45|4093.45|4093.45|4092.67|4092.67|0
1642502980000|2022-01-18 10:49:40|4093.14|4093.14|4093.14|4093.14|4093.14|4093.14|4093.14|4093.14|0
1642502990000|2022-01-18 10:49:50|4092.83|4092.83|4092.52|4092.52|4092.83|4092.83|4092.21|4092.21|0
1642503000000|2022-01-18 10:50:00|4093.14|4093.14|4092.52|4092.52|4093.14|4093.14|4092.52|4092.52|0
1642503020000|2022-01-18 10:50:20|4092.67|4092.67|4092.83|4092.83|4092.83|4092.83|4092.52|4092.52|0
1642503030000|2022-01-18 10:50:30|4092.98|4092.98|4092.98|4092.98|4092.98|4092.98|4092.98|4092.98|0
1642503040000|2022-01-18 10:50:40|4092.67|4092.67|4093.45|4093.45|4093.76|4093.76|4092.36|4092.36|0
1642503050000|2022-01-18 10:50:50|4094.07|4094.07|4094.12|4094.12|4094.12|4094.12|4094.07|4094.07|0
1642503060000|2022-01-18 10:51:00|4094.19|4094.19|4093.9|4093.9|4094.22|4094.22|4093.59|4093.59|0
1642503080000|2022-01-18 10:51:20|4093.59|4093.59|4092.97|4092.97|4093.59|4093.59|4092.97|4092.97|0
1642503100000|2022-01-18 10:51:40|4092.88|4092.88|4092.57|4092.57|4092.88|4092.88|4092.57|4092.57|0
1642503110000|2022-01-18 10:51:50|4092.26|4092.26|4092.26|4092.26|4092.26|4092.26|4092.26|4092.26|0
1642503120000|2022-01-18 10:52:00|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|4092.26|4092.26|0
1642503130000|2022-01-18 10:52:10|4093.19|4093.19|4092.57|4092.57|4093.19|4093.19|4092.57|4092.57|0
1642503140000|2022-01-18 10:52:20|4092.26|4092.26|4092.88|4092.88|4092.88|4092.88|4092.26|4092.26|0
1642503150000|2022-01-18 10:52:30|4092.57|4092.57|4091.63|4091.63|4092.57|4092.57|4091.63|4091.63|0
1642503160000|2022-01-18 10:52:40|4091.48|4091.48|4091.79|4091.79|4091.79|4091.79|4091.48|4091.48|0
1642503190000|2022-01-18 10:53:10|4091.88|4091.88|4092.13|4092.13|4092.29|4092.29|4091.88|4091.88|0
1642503200000|2022-01-18 10:53:20|4092.75|4092.75|4091.92|4091.92|4092.75|4092.75|4091.92|4091.92|0
1642503210000|2022-01-18 10:53:30|4092.23|4092.23|4092.38|4092.38|4092.38|4092.38|4092.23|4092.23|0
1642503220000|2022-01-18 10:53:40|4092.43|4092.43|4092.43|4092.43|4092.43|4092.43|4092.43|4092.43|0
1642503230000|2022-01-18 10:53:50|4092.37|4092.37|4092.04|4092.04|4092.37|4092.37|4091.73|4091.73|0
1642503240000|2022-01-18 10:54:00|4091.85|4091.85|4092.76|4092.76|4092.76|4092.76|4091.85|4091.85|0
1642503250000|2022-01-18 10:54:10|4092.94|4092.94|4092.32|4092.32|4092.94|4092.94|4092.32|4092.32|0
1642503260000|2022-01-18 10:54:20|4092.63|4092.63|4092.63|4092.63|4092.63|4092.63|4092.63|4092.63|0
1642503270000|2022-01-18 10:54:30|4092.39|4092.39|4092.7|4092.7|4092.7|4092.7|4092.39|4092.39|0
1642503280000|2022-01-18 10:54:40|4092.39|4092.39|4093.02|4093.02|4093.33|4093.33|4092.39|4092.39|0
1642503290000|2022-01-18 10:54:50|4092.39|4092.39|4092.08|4092.08|4092.39|4092.39|4092.08|4092.08|0
1642503300000|2022-01-18 10:55:00|4091.99|4091.99|4091.99|4091.99|4091.99|4091.99|4091.99|4091.99|0
1642503310000|2022-01-18 10:55:10|4092.03|4092.03|4092.03|4092.03|4092.03|4092.03|4092.03|4092.03|0
1642503320000|2022-01-18 10:55:20|4092.65|4092.65|4092.96|4092.96|4092.96|4092.96|4092.65|4092.65|0
1642503330000|2022-01-18 10:55:30|4093.27|4093.27|4093.27|4093.27|4093.27|4093.27|4093.27|4093.27|0
1642503340000|2022-01-18 10:55:40|4092.65|4092.65|4092.65|4092.65|4092.65|4092.65|4092.65|4092.65|0
1642503360000|2022-01-18 10:56:00|4092.96|4092.96|4093.14|4093.14|4093.37|4093.37|4092.96|4092.96|0
1642503370000|2022-01-18 10:56:10|4093.06|4093.06|4093.41|4093.41|4093.41|4093.41|4093.01|4093.01|0
1642503380000|2022-01-18 10:56:20|4093.87|4093.87|4094.03|4094.03|4094.03|4094.03|4093.87|4093.87|0
1642503390000|2022-01-18 10:56:30|4094.65|4094.65|4094.5|4094.5|4094.65|4094.65|4094.5|4094.5|0
1642503400000|2022-01-18 10:56:40|4094.81|4094.81|4095.43|4095.43|4095.43|4095.43|4094.81|4094.81|0
1642503410000|2022-01-18 10:56:50|4095.74|4095.74|4096.36|4096.36|4096.36|4096.36|4095.43|4095.43|0
1642503420000|2022-01-18 10:57:00|4096.67|4096.67|4096.98|4096.98|4096.98|4096.98|4096.67|4096.67|0
1642503430000|2022-01-18 10:57:10|4097.91|4097.91|4097.91|4097.91|4097.91|4097.91|4097.91|4097.91|0
1642503440000|2022-01-18 10:57:20|4097.29|4097.29|4097.6|4097.6|4097.6|4097.6|4097.29|4097.29|0
1642503450000|2022-01-18 10:57:30|4097.76|4097.76|4099|4099|4099.62|4099.62|4097.76|4097.76|0
1642503460000|2022-01-18 10:57:40|4098.69|4098.69|4099.4|4099.4|4099.4|4099.4|4098.69|4098.69|0
1642503470000|2022-01-18 10:57:50|4099.71|4099.71|4098.16|4098.16|4099.71|4099.71|4098.16|4098.16|0
1642503480000|2022-01-18 10:58:00|4098.47|4098.47|4098.47|4098.47|4098.47|4098.47|4098.47|4098.47|0
1642503490000|2022-01-18 10:58:10|4099.09|4099.09|4098.78|4098.78|4099.09|4099.09|4098.78|4098.78|0
1642503500000|2022-01-18 10:58:20|4098.97|4098.97|4098.81|4098.81|4098.97|4098.97|4098.81|4098.81|0
1642503510000|2022-01-18 10:58:30|4099.12|4099.12|4099.12|4099.12|4099.12|4099.12|4099.12|4099.12|0
1642503520000|2022-01-18 10:58:40|4098.81|4098.81|4098.81|4098.81|4098.81|4098.81|4098.81|4098.81|0
1642503530000|2022-01-18 10:58:50|4099.12|4099.12|4099.43|4099.43|4099.43|4099.43|4099.12|4099.12|0
1642503540000|2022-01-18 10:59:00|4099.74|4099.74|4099.46|4099.46|4099.92|4099.92|4099.46|4099.46|0
1642503550000|2022-01-18 10:59:10|4099.77|4099.77|4099.77|4099.77|4099.77|4099.77|4099.77|4099.77|0
1642503560000|2022-01-18 10:59:20|4100.7|4100.7|4099.77|4099.77|4100.7|4100.7|4099.77|4099.77|0
1642503570000|2022-01-18 10:59:30|4099.15|4099.15|4098.84|4098.84|4099.15|4099.15|4098.84|4098.84|0
1642503580000|2022-01-18 10:59:40|4098.52|4098.52|4098.52|4098.52|4098.52|4098.52|4098.52|4098.52|0
1642503590000|2022-01-18 10:59:50|4098.21|4098.21|4097.28|4097.28|4098.21|4098.21|4097.28|4097.28|0
1642503600000|2022-01-18 11:00:00|4097.9|4097.9|4097.19|4097.19|4097.9|4097.9|4096.97|4096.97|0
1642503610000|2022-01-18 11:00:10|4097.1|4097.1|4096.28|4096.28|4097.1|4097.1|4096.28|4096.28|0
1642503620000|2022-01-18 11:00:20|4095.97|4095.97|4095.97|4095.97|4095.97|4095.97|4095.97|4095.97|0
1642503630000|2022-01-18 11:00:30|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|0
1642503640000|2022-01-18 11:00:40|4095.72|4095.72|4095.72|4095.72|4095.88|4095.88|4095.72|4095.72|0
1642503650000|2022-01-18 11:00:50|4095.63|4095.63|4095.63|4095.63|4095.94|4095.94|4095.63|4095.63|0
1642503660000|2022-01-18 11:01:00|4095.32|4095.32|4095.06|4095.06|4095.32|4095.32|4095.06|4095.06|0
1642503670000|2022-01-18 11:01:10|4095.21|4095.21|4096.19|4096.19|4096.19|4096.19|4095.21|4095.21|0
1642503680000|2022-01-18 11:01:20|4096.5|4096.5|4096.5|4096.5|4097.12|4097.12|4096.5|4096.5|0
1642503690000|2022-01-18 11:01:30|4096.45|4096.45|4097.04|4097.04|4097.35|4097.35|4096.42|4096.42|0
1642503710000|2022-01-18 11:01:50|4097.35|4097.35|4097.04|4097.04|4098.28|4098.28|4097.04|4097.04|0
1642503720000|2022-01-18 11:02:00|4096.73|4096.73|4096.73|4096.73|4096.73|4096.73|4096.73|4096.73|0
1642503730000|2022-01-18 11:02:10|4096.42|4096.42|4096.73|4096.73|4096.73|4096.73|4096.42|4096.42|0
1642503740000|2022-01-18 11:02:20|4097.35|4097.35|4097.54|4097.54|4097.54|4097.54|4097.35|4097.35|0
1642503750000|2022-01-18 11:02:30|4097.23|4097.23|4096.91|4096.91|4097.23|4097.23|4096.91|4096.91|0
1642503760000|2022-01-18 11:02:40|4097.23|4097.23|4096.14|4096.14|4097.23|4097.23|4096.14|4096.14|0
1642503770000|2022-01-18 11:02:50|4095.83|4095.83|4095.73|4095.73|4095.83|4095.83|4095.73|4095.73|0
1642503780000|2022-01-18 11:03:00|4095.42|4095.42|4095.42|4095.42|4095.42|4095.42|4095.42|4095.42|0
1642503790000|2022-01-18 11:03:10|4095.27|4095.27|4095.42|4095.42|4095.42|4095.42|4095.27|4095.27|0
1642503800000|2022-01-18 11:03:20|4096.05|4096.05|4096.05|4096.05|4096.05|4096.05|4095.73|4095.73|0
1642503810000|2022-01-18 11:03:30|4095.73|4095.73|4095.73|4095.73|4095.73|4095.73|4095.73|4095.73|0
1642503820000|2022-01-18 11:03:40|4095.42|4095.42|4095.42|4095.42|4095.42|4095.42|4095.42|4095.42|0
1642503830000|2022-01-18 11:03:50|4095.11|4095.11|4094.71|4094.71|4095.11|4095.11|4094.71|4094.71|0
1642503840000|2022-01-18 11:04:00|4094.86|4094.86|4095.02|4095.02|4095.02|4095.02|4094.86|4094.86|0
1642503850000|2022-01-18 11:04:10|4094.99|4094.99|4095.15|4095.15|4095.46|4095.46|4094.99|4094.99|0
1642503860000|2022-01-18 11:04:20|4094.84|4094.84|4094.84|4094.84|4094.84|4094.84|4094.84|4094.84|0
1642503870000|2022-01-18 11:04:30|4094.68|4094.68|4095.15|4095.15|4095.15|4095.15|4094.53|4094.53|0
1642503880000|2022-01-18 11:04:40|4094.84|4094.84|4094.86|4094.86|4094.86|4094.86|4094.84|4094.84|0
1642503890000|2022-01-18 11:04:50|4095.17|4095.17|4095.17|4095.17|4095.48|4095.48|4095.17|4095.17|0
1642503900000|2022-01-18 11:05:00|4095.48|4095.48|4095.8|4095.8|4095.8|4095.8|4095.48|4095.48|0
1642503910000|2022-01-18 11:05:10|4095.95|4095.95|4096.57|4096.57|4096.57|4096.57|4095.95|4095.95|0
1642503920000|2022-01-18 11:05:20|4096.67|4096.67|4097.91|4097.91|4097.91|4097.91|4096.67|4096.67|0
1642503930000|2022-01-18 11:05:30|4097.6|4097.6|4097.72|4097.72|4097.91|4097.91|4097.6|4097.6|0
1642503940000|2022-01-18 11:05:40|4098.03|4098.03|4098.03|4098.03|4098.03|4098.03|4098.03|4098.03|0
1642503950000|2022-01-18 11:05:50|4097.72|4097.72|4098.34|4098.34|4098.5|4098.5|4097.72|4097.72|0
1642503960000|2022-01-18 11:06:00|4098.65|4098.65|4098.89|4098.89|4098.96|4098.96|4098.34|4098.34|0
1642503970000|2022-01-18 11:06:10|4098.92|4098.92|4098.29|4098.29|4098.92|4098.92|4097.98|4097.98|0
1642503980000|2022-01-18 11:06:20|4097.98|4097.98|4099.23|4099.23|4099.23|4099.23|4097.98|4097.98|0
1642503990000|2022-01-18 11:06:30|4098.92|4098.92|4098.97|4098.97|4098.97|4098.97|4098.6|4098.6|0
1642504000000|2022-01-18 11:06:40|4098.65|4098.65|4097.72|4097.72|4098.65|4098.65|4097.72|4097.72|0
1642504010000|2022-01-18 11:06:50|4098.03|4098.03|4098.56|4098.56|4098.65|4098.65|4098.03|4098.03|0
1642504020000|2022-01-18 11:07:00|4098.25|4098.25|4098.16|4098.16|4098.25|4098.25|4097.94|4097.94|0
1642504030000|2022-01-18 11:07:10|4097.85|4097.85|4097.85|4097.85|4097.85|4097.85|4097.85|4097.85|0
1642504050000|2022-01-18 11:07:30|4098.16|4098.16|4100.02|4100.02|4100.02|4100.02|4098.16|4098.16|0
1642504060000|2022-01-18 11:07:40|4100.33|4100.33|4100.98|4100.98|4100.98|4100.98|4100.33|4100.33|0
1642504070000|2022-01-18 11:07:50|4101.14|4101.14|4102.48|4102.48|4102.48|4102.48|4100.98|4100.98|0
1642504080000|2022-01-18 11:08:00|4102.17|4102.17|4102.79|4102.79|4103.1|4103.1|4102.17|4102.17|0
1642504090000|2022-01-18 11:08:10|4102.87|4102.87|4102.87|4102.87|4102.87|4102.87|4102.87|4102.87|0
1642504100000|2022-01-18 11:08:20|4103.33|4103.33|4103.33|4103.33|4103.33|4103.33|4103.33|4103.33|0
1642504110000|2022-01-18 11:08:30|4103.96|4103.96|4104.58|4104.58|4104.58|4104.58|4103.65|4103.65|0
1642504120000|2022-01-18 11:08:40|4104.27|4104.27|4104.27|4104.27|4104.27|4104.27|4104.27|4104.27|0
1642504130000|2022-01-18 11:08:50|4103.96|4103.96|4104.89|4104.89|4104.89|4104.89|4103.65|4103.65|0
1642504140000|2022-01-18 11:09:00|4105.51|4105.51|4105.2|4105.2|4105.51|4105.51|4105.2|4105.2|0
1642504150000|2022-01-18 11:09:10|4105.51|4105.51|4106.6|4106.6|4106.6|4106.6|4105.51|4105.51|0
1642504160000|2022-01-18 11:09:20|4106.68|4106.68|4106.77|4106.77|4106.77|4106.77|4106.68|4106.68|0
1642504170000|2022-01-18 11:09:30|4106.45|4106.45|4105.37|4105.37|4106.45|4106.45|4105.37|4105.37|0
1642504180000|2022-01-18 11:09:40|4105.19|4105.19|4105.32|4105.32|4105.81|4105.81|4104.88|4104.88|0
1642504190000|2022-01-18 11:09:50|4105.01|4105.01|4105.01|4105.01|4105.01|4105.01|4105.01|4105.01|0
1642504200000|2022-01-18 11:10:00|4104.7|4104.7|4104.74|4104.74|4104.74|4104.74|4104.7|4104.7|0
1642504210000|2022-01-18 11:10:10|4104.58|4104.58|4104.52|4104.52|4104.58|4104.58|4104.52|4104.52|0
1642504220000|2022-01-18 11:10:20|4104.83|4104.83|4104.52|4104.52|4104.83|4104.83|4104.52|4104.52|0
1642504230000|2022-01-18 11:10:30|4104.21|4104.21|4103.58|4103.58|4104.21|4104.21|4103.58|4103.58|0
1642504240000|2022-01-18 11:10:40|4102.96|4102.96|4102.65|4102.65|4102.96|4102.96|4102.65|4102.65|0
1642504250000|2022-01-18 11:10:50|4102.34|4102.34|4102.65|4102.65|4102.65|4102.65|4102.34|4102.34|0
1642504260000|2022-01-18 11:11:00|4102.96|4102.96|4103.89|4103.89|4103.89|4103.89|4102.96|4102.96|0
1642504280000|2022-01-18 11:11:20|4104.52|4104.52|4104.52|4104.52|4104.52|4104.52|4104.52|4104.52|0
1642504290000|2022-01-18 11:11:30|4104.21|4104.21|4103.92|4103.92|4104.23|4104.23|4103.92|4103.92|0
1642504300000|2022-01-18 11:11:40|4104.23|4104.23|4104.23|4104.23|4104.23|4104.23|4103.61|4103.61|0
1642504310000|2022-01-18 11:11:50|4103.92|4103.92|4102.99|4102.99|4103.92|4103.92|4102.99|4102.99|0
1642504320000|2022-01-18 11:12:00|4103.3|4103.3|4103.3|4103.3|4103.3|4103.3|4103.24|4103.24|0
1642504330000|2022-01-18 11:12:10|4104.23|4104.23|4104.36|4104.36|4104.67|4104.67|4104.05|4104.05|0
1642504340000|2022-01-18 11:12:20|4104.52|4104.52|4105.51|4105.51|4105.57|4105.57|4104.52|4104.52|0
1642504350000|2022-01-18 11:12:30|4105.82|4105.82|4106.13|4106.13|4106.13|4106.13|4105.82|4105.82|0
1642504360000|2022-01-18 11:12:40|4106.75|4106.75|4107.06|4107.06|4107.06|4107.06|4106.75|4106.75|0
1642504370000|2022-01-18 11:12:50|4107.22|4107.22|4106.13|4106.13|4107.22|4107.22|4106.13|4106.13|0
1642504380000|2022-01-18 11:13:00|4106.19|4106.19|4105.26|4105.26|4106.19|4106.19|4105.26|4105.26|0
1642504390000|2022-01-18 11:13:10|4104.95|4104.95|4105.57|4105.57|4105.57|4105.57|4104.95|4104.95|0
1642504400000|2022-01-18 11:13:20|4105.26|4105.26|4105.26|4105.26|4105.26|4105.26|4105.26|4105.26|0
1642504410000|2022-01-18 11:13:30|4104.95|4104.95|4105.26|4105.26|4105.26|4105.26|4104.95|4104.95|0
1642504420000|2022-01-18 11:13:40|4104.95|4104.95|4104.64|4104.64|4104.95|4104.95|4104.64|4104.64|0
1642504430000|2022-01-18 11:13:50|4104.95|4104.95|4105.48|4105.48|4105.97|4105.97|4104.95|4104.95|0
1642504440000|2022-01-18 11:14:00|4105.17|4105.17|4103.58|4103.58|4105.23|4105.23|4103.58|4103.58|0
1642504450000|2022-01-18 11:14:10|4103.64|4103.64|4103.64|4103.64|4104.58|4104.58|4103.64|4103.64|0
1642504460000|2022-01-18 11:14:20|4104.27|4104.27|4103.64|4103.64|4104.27|4104.27|4103.64|4103.64|0
1642504470000|2022-01-18 11:14:30|4103.95|4103.95|4103.41|4103.41|4103.95|4103.95|4103.1|4103.1|0
1642504480000|2022-01-18 11:14:40|4103.1|4103.1|4103.41|4103.41|4103.41|4103.41|4103.1|4103.1|0
1642504490000|2022-01-18 11:14:50|4103.1|4103.1|4103.1|4103.1|4103.1|4103.1|4103.1|4103.1|0
1642504500000|2022-01-18 11:15:00|4103.41|4103.41|4102.94|4102.94|4103.56|4103.56|4102.63|4102.63|0
1642504510000|2022-01-18 11:15:10|4103.56|4103.56|4103.53|4103.53|4103.84|4103.84|4103.53|4103.53|0
1642504520000|2022-01-18 11:15:20|4103.37|4103.37|4103.51|4103.51|4103.51|4103.51|4103.06|4103.06|0
1642504530000|2022-01-18 11:15:30|4103.56|4103.56|4102.93|4102.93|4103.56|4103.56|4102.93|4102.93|0
1642504550000|2022-01-18 11:15:50|4102.62|4102.62|4102.31|4102.31|4102.93|4102.93|4102.31|4102.31|0
1642504560000|2022-01-18 11:16:00|4102|4102|4102.63|4102.63|4102.63|4102.63|4102|4102|0
1642504580000|2022-01-18 11:16:20|4103.25|4103.25|4103.25|4103.25|4103.25|4103.25|4102.94|4102.94|0
1642504590000|2022-01-18 11:16:30|4103.56|4103.56|4104.49|4104.49|4104.49|4104.49|4103.56|4103.56|0
1642504600000|2022-01-18 11:16:40|4103.87|4103.87|4103.83|4103.83|4103.87|4103.87|4103.83|4103.83|0
1642504610000|2022-01-18 11:16:50|4104.2|4104.2|4104.51|4104.51|4104.51|4104.51|4103.58|4103.58|0
1642504620000|2022-01-18 11:17:00|4104.41|4104.41|4104.19|4104.19|4104.51|4104.51|4103.89|4103.89|0
1642504630000|2022-01-18 11:17:10|4104.51|4104.51|4104.51|4104.51|4104.51|4104.51|4104.19|4104.19|0
1642504640000|2022-01-18 11:17:20|4104.19|4104.19|4104.19|4104.19|4104.19|4104.19|4104.19|4104.19|0
1642504650000|2022-01-18 11:17:30|4104.82|4104.82|4104.64|4104.64|4104.82|4104.82|4104.64|4104.64|0
1642504660000|2022-01-18 11:17:40|4105.26|4105.26|4105.57|4105.57|4105.57|4105.57|4105.26|4105.26|0
1642504680000|2022-01-18 11:18:00|4105.56|4105.56|4105.31|4105.31|4105.61|4105.61|4105.31|4105.31|0
1642504690000|2022-01-18 11:18:10|4105|4105|4104.37|4104.37|4105|4105|4104.37|4104.37|0
1642504700000|2022-01-18 11:18:20|4105|4105|4105.57|4105.57|4105.62|4105.62|4105|4105|0
1642504710000|2022-01-18 11:18:30|4105.26|4105.26|4105.26|4105.26|4105.26|4105.26|4105.26|4105.26|0
1642504720000|2022-01-18 11:18:40|4105.23|4105.23|4104.43|4104.43|4105.23|4105.23|4104.43|4104.43|0
1642504730000|2022-01-18 11:18:50|4104.12|4104.12|4104.12|4104.12|4104.43|4104.43|4103.81|4103.81|0
1642504740000|2022-01-18 11:19:00|4104.43|4104.43|4103.81|4103.81|4104.43|4104.43|4103.81|4103.81|0
1642504750000|2022-01-18 11:19:10|4104.12|4104.12|4103.19|4103.19|4104.43|4104.43|4103.19|4103.19|0
1642504760000|2022-01-18 11:19:20|4103.15|4103.15|4103.77|4103.77|4103.77|4103.77|4103.15|4103.15|0
1642504770000|2022-01-18 11:19:30|4104.39|4104.39|4103.99|4103.99|4104.39|4104.39|4103.68|4103.68|0
1642504780000|2022-01-18 11:19:40|4104.3|4104.3|4103.98|4103.98|4104.3|4104.3|4103.98|4103.98|0
1642504790000|2022-01-18 11:19:50|4103.68|4103.68|4103.68|4103.68|4103.68|4103.68|4103.37|4103.37|0
1642504800000|2022-01-18 11:20:00|4103.37|4103.37|4103.68|4103.68|4103.68|4103.68|4103.37|4103.37|0
1642504810000|2022-01-18 11:20:10|4103.37|4103.37|4103.25|4103.25|4103.37|4103.37|4103.05|4103.05|0
1642504820000|2022-01-18 11:20:20|4103.13|4103.13|4102.5|4102.5|4103.13|4103.13|4102.5|4102.5|0
1642504830000|2022-01-18 11:20:30|4102.81|4102.81|4101.26|4101.26|4102.81|4102.81|4101.26|4101.26|0
1642504840000|2022-01-18 11:20:40|4100.95|4100.95|4101.26|4101.26|4102.5|4102.5|4100.95|4100.95|0
1642504850000|2022-01-18 11:20:50|4101.57|4101.57|4101.26|4101.26|4101.57|4101.57|4101.26|4101.26|0
1642504860000|2022-01-18 11:21:00|4101.88|4101.88|4101.57|4101.57|4101.88|4101.88|4101.57|4101.57|0
1642504870000|2022-01-18 11:21:10|4100.95|4100.95|4100.61|4100.61|4100.95|4100.95|4100.3|4100.3|0
1642504880000|2022-01-18 11:21:20|4100.3|4100.3|4099.93|4099.93|4100.61|4100.61|4099.93|4099.93|0
1642504890000|2022-01-18 11:21:30|4100.08|4100.08|4099.99|4099.99|4100.08|4100.08|4099.99|4099.99|0
1642504900000|2022-01-18 11:21:40|4099.68|4099.68|4099.52|4099.52|4099.68|4099.68|4099.37|4099.37|0
1642504910000|2022-01-18 11:21:50|4099.21|4099.21|4098.89|4098.89|4099.21|4099.21|4098.89|4098.89|0
1642504920000|2022-01-18 11:22:00|4098.27|4098.27|4099.63|4099.63|4099.63|4099.63|4098.27|4098.27|0
1642504930000|2022-01-18 11:22:10|4099.48|4099.48|4099.48|4099.48|4100.1|4100.1|4099.48|4099.48|0
1642504940000|2022-01-18 11:22:20|4099.17|4099.17|4098.86|4098.86|4099.17|4099.17|4098.86|4098.86|0
1642504950000|2022-01-18 11:22:30|4099.01|4099.01|4099.01|4099.01|4099.01|4099.01|4099.01|4099.01|0
1642504960000|2022-01-18 11:22:40|4098.7|4098.7|4098.7|4098.7|4098.7|4098.7|4098.7|4098.7|0
1642504970000|2022-01-18 11:22:50|4098.39|4098.39|4097.77|4097.77|4098.39|4098.39|4097.77|4097.77|0
1642504980000|2022-01-18 11:23:00|4097.46|4097.46|4097.46|4097.46|4097.46|4097.46|4097.46|4097.46|0
1642504990000|2022-01-18 11:23:10|4097.15|4097.15|4097.61|4097.61|4097.61|4097.61|4096.99|4096.99|0
1642505010000|2022-01-18 11:23:30|4098.24|4098.24|4098.24|4098.24|4098.24|4098.24|4098.24|4098.24|0
1642505020000|2022-01-18 11:23:40|4098.12|4098.12|4098.42|4098.42|4098.43|4098.43|4098.12|4098.12|0
1642505030000|2022-01-18 11:23:50|4098.46|4098.46|4098.55|4098.55|4098.55|4098.55|4098.46|4098.46|0
1642505040000|2022-01-18 11:24:00|4098.86|4098.86|4101.66|4101.66|4101.97|4101.97|4098.86|4098.86|0
1642505050000|2022-01-18 11:24:10|4101.35|4101.35|4100.42|4100.42|4101.66|4101.66|4100.42|4100.42|0
1642505060000|2022-01-18 11:24:20|4100.73|4100.73|4101.35|4101.35|4101.97|4101.97|4100.42|4100.42|0
1642505070000|2022-01-18 11:24:30|4101.04|4101.04|4101.04|4101.04|4101.04|4101.04|4101.04|4101.04|0
1642505090000|2022-01-18 11:24:50|4100.8|4100.8|4101.47|4101.47|4101.47|4101.47|4100.62|4100.62|0
1642505100000|2022-01-18 11:25:00|4101.65|4101.65|4103.5|4103.5|4103.5|4103.5|4101.4|4101.4|0
1642505110000|2022-01-18 11:25:10|4102.88|4102.88|4102.82|4102.82|4102.88|4102.88|4102.82|4102.82|0
1642505120000|2022-01-18 11:25:20|4102.51|4102.51|4101.58|4101.58|4102.51|4102.51|4101.58|4101.58|0
1642505130000|2022-01-18 11:25:30|4101.26|4101.26|4101.48|4101.48|4101.79|4101.79|4101.17|4101.17|0
1642505140000|2022-01-18 11:25:40|4101.24|4101.24|4101.8|4101.8|4101.8|4101.8|4101.18|4101.18|0
1642505150000|2022-01-18 11:25:50|4102.27|4102.27|4102.29|4102.29|4102.29|4102.29|4102.27|4102.27|0
1642505160000|2022-01-18 11:26:00|4102.6|4102.6|4102.6|4102.6|4103.54|4103.54|4102.6|4102.6|0
1642505170000|2022-01-18 11:26:10|4102.54|4102.54|4101.15|4101.15|4102.54|4102.54|4101.15|4101.15|0
1642505180000|2022-01-18 11:26:20|4100.97|4100.97|4100.19|4100.19|4100.97|4100.97|4100.19|4100.19|0
1642505190000|2022-01-18 11:26:30|4100.5|4100.5|4100.5|4100.5|4100.5|4100.5|4100.5|4100.5|0
1642505210000|2022-01-18 11:26:50|4100.63|4100.63|4100.76|4100.76|4101.11|4101.11|4100.59|4100.59|0
1642505230000|2022-01-18 11:27:10|4100.74|4100.74|4100.52|4100.52|4100.83|4100.83|4100.52|4100.52|0
1642505240000|2022-01-18 11:27:20|4100.46|4100.46|4100.6|4100.6|4101.54|4101.54|4100.46|4100.46|0
1642505250000|2022-01-18 11:27:30|4101.23|4101.23|4100.18|4100.18|4101.23|4101.23|4100.18|4100.18|0
1642505260000|2022-01-18 11:27:40|4099.86|4099.86|4100.64|4100.64|4101.11|4101.11|4099.86|4099.86|0
1642505270000|2022-01-18 11:27:50|4101.57|4101.57|4101.57|4101.57|4101.57|4101.57|4101.57|4101.57|0
1642505280000|2022-01-18 11:28:00|4101.66|4101.66|4100.96|4100.96|4101.66|4101.66|4100.96|4100.96|0
1642505290000|2022-01-18 11:28:10|4101.27|4101.27|4101.27|4101.27|4101.89|4101.89|4101.27|4101.27|0
1642505300000|2022-01-18 11:28:20|4100.96|4100.96|4100.44|4100.44|4100.96|4100.96|4100.13|4100.13|0
1642505310000|2022-01-18 11:28:30|4100.75|4100.75|4100.34|4100.34|4100.75|4100.75|4100.24|4100.24|0
1642505320000|2022-01-18 11:28:40|4100.39|4100.39|4100.64|4100.64|4100.95|4100.95|4100.02|4100.02|0
1642505330000|2022-01-18 11:28:50|4100.33|4100.33|4100.19|4100.19|4100.33|4100.33|4100.09|4100.09|0
1642505340000|2022-01-18 11:29:00|4100.14|4100.14|4100.74|4100.74|4100.82|4100.82|4099.88|4099.88|0
1642505350000|2022-01-18 11:29:10|4100.62|4100.62|4100.3|4100.3|4100.67|4100.67|4100.05|4100.05|0
1642505360000|2022-01-18 11:29:20|4099.99|4099.99|4099.74|4099.74|4099.99|4099.99|4099.74|4099.74|0
1642505370000|2022-01-18 11:29:30|4099.11|4099.11|4100.53|4100.53|4100.98|4100.98|4099.11|4099.11|0
1642505380000|2022-01-18 11:29:40|4100.22|4100.22|4100.13|4100.13|4100.22|4100.22|4100.13|4100.13|0
1642505390000|2022-01-18 11:29:50|4100.28|4100.28|4100.85|4100.85|4100.91|4100.91|4100.28|4100.28|0
1642505400000|2022-01-18 11:30:00|4100.72|4100.72|4101.25|4101.25|4101.56|4101.56|4100.63|4100.63|0
1642505410000|2022-01-18 11:30:10|4101.41|4101.41|4104.4|4104.4|4104.4|4104.4|4101.41|4101.41|0
1642505420000|2022-01-18 11:30:20|4104.09|4104.09|4104.1|4104.1|4104.1|4104.1|4104.09|4104.09|0
1642505430000|2022-01-18 11:30:30|4103.48|4103.48|4103.17|4103.17|4103.48|4103.48|4102.86|4102.86|0
1642505440000|2022-01-18 11:30:40|4102.55|4102.55|4101.93|4101.93|4102.55|4102.55|4101.93|4101.93|0
1642505460000|2022-01-18 11:31:00|4101.62|4101.62|4101.62|4101.62|4102.24|4102.24|4101.31|4101.31|0
1642505470000|2022-01-18 11:31:10|4101.56|4101.56|4101.56|4101.56|4101.56|4101.56|4101.56|4101.56|0
1642505480000|2022-01-18 11:31:20|4101.74|4101.74|4101.83|4101.83|4101.83|4101.83|4101.74|4101.74|0
1642505490000|2022-01-18 11:31:30|4101.87|4101.87|4101.83|4101.83|4101.87|4101.87|4101.83|4101.83|0
1642505500000|2022-01-18 11:31:40|4101.52|4101.52|4101.21|4101.21|4101.52|4101.52|4101.15|4101.15|0
1642505510000|2022-01-18 11:31:50|4101.26|4101.26|4101.21|4101.21|4101.26|4101.26|4101.21|4101.21|0
1642505520000|2022-01-18 11:32:00|4100.89|4100.89|4100.58|4100.58|4100.89|4100.89|4100.27|4100.27|0
1642505530000|2022-01-18 11:32:10|4100.43|4100.43|4100.37|4100.37|4100.43|4100.43|4099.96|4099.96|0
1642505540000|2022-01-18 11:32:20|4100.06|4100.06|4099.78|4099.78|4100.37|4100.37|4099.16|4099.16|0
1642505550000|2022-01-18 11:32:30|4100.09|4100.09|4100.09|4100.09|4100.09|4100.09|4100.09|4100.09|0
1642505560000|2022-01-18 11:32:40|4100.01|4100.01|4099.7|4099.7|4100.01|4100.01|4099.7|4099.7|0
1642505570000|2022-01-18 11:32:50|4099.39|4099.39|4100.01|4100.01|4100.01|4100.01|4099.39|4099.39|0
1642505580000|2022-01-18 11:33:00|4100.13|4100.13|4100.3|4100.3|4100.3|4100.3|4099.87|4099.87|0
1642505600000|2022-01-18 11:33:20|4100.12|4100.12|4100.24|4100.24|4100.65|4100.65|4099.71|4099.71|0
1642505610000|2022-01-18 11:33:30|4100.49|4100.49|4101.49|4101.49|4101.49|4101.49|4100.49|4100.49|0
1642505620000|2022-01-18 11:33:40|4101.55|4101.55|4100.99|4100.99|4101.61|4101.61|4100.99|4100.99|0
1642505630000|2022-01-18 11:33:50|4101.11|4101.11|4100.36|4100.36|4101.11|4101.11|4100.36|4100.36|0
1642505640000|2022-01-18 11:34:00|4100.05|4100.05|4101.14|4101.14|4101.14|4101.14|4100.05|4100.05|0
1642505650000|2022-01-18 11:34:10|4100.82|4100.82|4100.73|4100.73|4100.82|4100.82|4100.73|4100.73|0
1642505660000|2022-01-18 11:34:20|4100.42|4100.42|4100.27|4100.27|4100.42|4100.42|4100.27|4100.27|0
1642505670000|2022-01-18 11:34:30|4100.38|4100.38|4099.96|4099.96|4100.38|4100.38|4099.96|4099.96|0
1642505680000|2022-01-18 11:34:40|4100.27|4100.27|4100.27|4100.27|4100.27|4100.27|4100.27|4100.27|0
1642505700000|2022-01-18 11:35:00|4099.96|4099.96|4099.07|4099.07|4099.96|4099.96|4098.91|4098.91|0
1642505710000|2022-01-18 11:35:10|4099.01|4099.01|4099.16|4099.16|4099.16|4099.16|4099.01|4099.01|0
1642505720000|2022-01-18 11:35:20|4099.32|4099.32|4099.16|4099.16|4099.48|4099.48|4099.16|4099.16|0
1642505730000|2022-01-18 11:35:30|4098.85|4098.85|4099.69|4099.69|4099.79|4099.79|4098.23|4098.23|0
1642505740000|2022-01-18 11:35:40|4099.75|4099.75|4099.75|4099.75|4099.75|4099.75|4099.75|4099.75|0
1642505750000|2022-01-18 11:35:50|4100.06|4100.06|4100.16|4100.16|4100.47|4100.47|4099.85|4099.85|0
1642505760000|2022-01-18 11:36:00|4100.78|4100.78|4101.09|4101.09|4101.09|4101.09|4100.78|4100.78|0
1642505770000|2022-01-18 11:36:10|4101.4|4101.4|4101.71|4101.71|4102.02|4102.02|4101.4|4101.4|0
1642505780000|2022-01-18 11:36:20|4102.02|4102.02|4101.73|4101.73|4102.02|4102.02|4101.38|4101.38|0
1642505790000|2022-01-18 11:36:30|4102.35|4102.35|4102.35|4102.35|4102.35|4102.35|4102.35|4102.35|0
1642505800000|2022-01-18 11:36:40|4102.23|4102.23|4102.23|4102.23|4102.23|4102.23|4102.23|4102.23|0
1642505810000|2022-01-18 11:36:50|4101.61|4101.61|4101.61|4101.61|4101.61|4101.61|4101.61|4101.61|0
1642505830000|2022-01-18 11:37:10|4101.65|4101.65|4101.65|4101.65|4101.65|4101.65|4101.65|4101.65|0
1642505840000|2022-01-18 11:37:20|4101.7|4101.7|4101.7|4101.7|4101.7|4101.7|4101.7|4101.7|0
1642505860000|2022-01-18 11:37:40|4101.39|4101.39|4101.7|4101.7|4101.7|4101.7|4101.39|4101.39|0
1642505870000|2022-01-18 11:37:50|4101.39|4101.39|4101.48|4101.48|4101.48|4101.48|4101.39|4101.39|0
1642505880000|2022-01-18 11:38:00|4101.79|4101.79|4102.21|4102.21|4102.52|4102.52|4101.27|4101.27|0
1642505890000|2022-01-18 11:38:10|4102.05|4102.05|4101.74|4101.74|4102.05|4102.05|4101.74|4101.74|0
1642505900000|2022-01-18 11:38:20|4102.67|4102.67|4101.7|4101.7|4102.67|4102.67|4101.38|4101.38|0
1642505910000|2022-01-18 11:38:30|4102.01|4102.01|4102.01|4102.01|4102.01|4102.01|4102.01|4102.01|0
1642505920000|2022-01-18 11:38:40|4101.7|4101.7|4101.29|4101.29|4101.7|4101.7|4101.29|4101.29|0
1642505930000|2022-01-18 11:38:50|4101.6|4101.6|4102.07|4102.07|4102.07|4102.07|4101.6|4101.6|0
1642505940000|2022-01-18 11:39:00|4102.38|4102.38|4102.07|4102.07|4102.38|4102.38|4102.07|4102.07|0
1642505950000|2022-01-18 11:39:10|4101.76|4101.76|4103.03|4103.03|4103.03|4103.03|4101.76|4101.76|0
1642505960000|2022-01-18 11:39:20|4103.34|4103.34|4103.03|4103.03|4103.34|4103.34|4102.72|4102.72|0
1642505970000|2022-01-18 11:39:30|4102.72|4102.72|4102.72|4102.72|4102.72|4102.72|4102.72|4102.72|0
1642505980000|2022-01-18 11:39:40|4103.03|4103.03|4102.94|4102.94|4103.03|4103.03|4102.94|4102.94|0
1642505990000|2022-01-18 11:39:50|4103|4103|4101.56|4101.56|4103|4103|4101.44|4101.44|0
1642506000000|2022-01-18 11:40:00|4101.25|4101.25|4101.19|4101.19|4101.25|4101.25|4101.19|4101.19|0
1642506010000|2022-01-18 11:40:10|4101.13|4101.13|4101.13|4101.13|4101.13|4101.13|4101.13|4101.13|0
1642506020000|2022-01-18 11:40:20|4100.98|4100.98|4101.6|4101.6|4101.6|4101.6|4100.98|4100.98|0
1642506030000|2022-01-18 11:40:30|4101.91|4101.91|4101.44|4101.44|4101.91|4101.91|4101.44|4101.44|0
1642506040000|2022-01-18 11:40:40|4101.6|4101.6|4101.75|4101.75|4101.75|4101.75|4101.6|4101.6|0
1642506050000|2022-01-18 11:40:50|4101.44|4101.44|4099.26|4099.26|4101.44|4101.44|4099.26|4099.26|0
1642506060000|2022-01-18 11:41:00|4099.58|4099.58|4098.72|4098.72|4099.58|4099.58|4098.72|4098.72|0
1642506070000|2022-01-18 11:41:10|4098.41|4098.41|4098.41|4098.41|4098.41|4098.41|4098.1|4098.1|0
1642506080000|2022-01-18 11:41:20|4098.1|4098.1|4098.72|4098.72|4098.72|4098.72|4098.1|4098.1|0
1642506090000|2022-01-18 11:41:30|4098.74|4098.74|4099.67|4099.67|4099.67|4099.67|4098.74|4098.74|0
1642506100000|2022-01-18 11:41:40|4099.36|4099.36|4099.36|4099.36|4099.36|4099.36|4099.36|4099.36|0
1642506110000|2022-01-18 11:41:50|4099.67|4099.67|4099.36|4099.36|4099.67|4099.67|4099.36|4099.36|0
1642506120000|2022-01-18 11:42:00|4099.32|4099.32|4099.32|4099.32|4099.32|4099.32|4099.32|4099.32|0
1642506130000|2022-01-18 11:42:10|4098.7|4098.7|4098.66|4098.66|4098.7|4098.7|4098.66|4098.66|0
1642506140000|2022-01-18 11:42:20|4099.28|4099.28|4099.28|4099.28|4099.28|4099.28|4099.28|4099.28|0
1642506150000|2022-01-18 11:42:30|4099.59|4099.59|4100.52|4100.52|4100.52|4100.52|4099.59|4099.59|0
1642506160000|2022-01-18 11:42:40|4100.44|4100.44|4101.06|4101.06|4101.06|4101.06|4100.13|4100.13|0
1642506170000|2022-01-18 11:42:50|4101.12|4101.12|4101.12|4101.12|4101.12|4101.12|4101.12|4101.12|0
1642506180000|2022-01-18 11:43:00|4100.5|4100.5|4100.4|4100.4|4100.5|4100.5|4100.4|4100.4|0
1642506190000|2022-01-18 11:43:10|4100.09|4100.09|4100.53|4100.53|4101.34|4101.34|4100.09|4100.09|0
1642506200000|2022-01-18 11:43:20|4100.84|4100.84|4101.15|4101.15|4101.15|4101.15|4100.84|4100.84|0
1642506210000|2022-01-18 11:43:30|4101|4101|4101|4101|4101|4101|4101|4101|0
1642506220000|2022-01-18 11:43:40|4101.06|4101.06|4100.9|4100.9|4101.21|4101.21|4100.9|4100.9|0
1642506230000|2022-01-18 11:43:50|4100.59|4100.59|4100.59|4100.59|4100.59|4100.59|4100.59|4100.59|0
1642506240000|2022-01-18 11:44:00|4100.65|4100.65|4100.9|4100.9|4100.9|4100.9|4100.53|4100.53|0
1642506250000|2022-01-18 11:44:10|4100.59|4100.59|4100.59|4100.59|4100.59|4100.59|4100.59|4100.59|0
1642506260000|2022-01-18 11:44:20|4101.21|4101.21|4101.21|4101.21|4101.21|4101.21|4101.21|4101.21|0
1642506270000|2022-01-18 11:44:30|4101.36|4101.36|4101.99|4101.99|4101.99|4101.99|4101.36|4101.36|0
1642506290000|2022-01-18 11:44:50|4102.92|4102.92|4103.39|4103.39|4103.39|4103.39|4102.61|4102.61|0
1642506300000|2022-01-18 11:45:00|4103.54|4103.54|4103.23|4103.23|4103.54|4103.54|4103.23|4103.23|0
1642506310000|2022-01-18 11:45:10|4103.14|4103.14|4103.14|4103.14|4103.14|4103.14|4103.14|4103.14|0
1642506320000|2022-01-18 11:45:20|4103.02|4103.02|4102.82|4102.82|4103.02|4103.02|4102.82|4102.82|0
1642506330000|2022-01-18 11:45:30|4102.51|4102.51|4103.35|4103.35|4103.75|4103.75|4102.19|4102.19|0
1642506340000|2022-01-18 11:45:40|4104.12|4104.12|4103.96|4103.96|4104.12|4104.12|4103.81|4103.81|0
1642506350000|2022-01-18 11:45:50|4104.12|4104.12|4104.59|4104.59|4105.05|4105.05|4104.12|4104.12|0
1642506360000|2022-01-18 11:46:00|4105.83|4105.83|4105.87|4105.87|4105.87|4105.87|4105.78|4105.78|0
1642506370000|2022-01-18 11:46:10|4106.81|4106.81|4107.43|4107.43|4107.43|4107.43|4106.81|4106.81|0
1642506380000|2022-01-18 11:46:20|4107.74|4107.74|4107.74|4107.74|4108.36|4108.36|4107.43|4107.43|0
1642506390000|2022-01-18 11:46:30|4107.12|4107.12|4106.65|4106.65|4107.12|4107.12|4106.03|4106.03|0
1642506400000|2022-01-18 11:46:40|4106.34|4106.34|4106.34|4106.34|4106.34|4106.34|4106.34|4106.34|0
1642506410000|2022-01-18 11:46:50|4105.72|4105.72|4108.05|4108.05|4108.05|4108.05|4105.72|4105.72|0
1642506420000|2022-01-18 11:47:00|4107.43|4107.43|4107.21|4107.21|4107.74|4107.74|4106.81|4106.81|0
1642506430000|2022-01-18 11:47:10|4107.52|4107.52|4106.75|4106.75|4107.52|4107.52|4106.75|4106.75|0
1642506440000|2022-01-18 11:47:20|4107.37|4107.37|4107.06|4107.06|4107.37|4107.37|4107.06|4107.06|0
1642506450000|2022-01-18 11:47:30|4106.96|4106.96|4106.34|4106.34|4106.96|4106.96|4106.34|4106.34|0
1642506460000|2022-01-18 11:47:40|4106.03|4106.03|4106.03|4106.03|4106.03|4106.03|4106.03|4106.03|0
1642506470000|2022-01-18 11:47:50|4105.72|4105.72|4105.6|4105.6|4105.72|4105.72|4105.6|4105.6|0
1642506480000|2022-01-18 11:48:00|4105.66|4105.66|4105.2|4105.2|4105.66|4105.66|4104.89|4104.89|0
1642506490000|2022-01-18 11:48:10|4105.82|4105.82|4105.82|4105.82|4105.82|4105.82|4105.82|4105.82|0
1642506500000|2022-01-18 11:48:20|4106.13|4106.13|4106.13|4106.13|4106.13|4106.13|4106.13|4106.13|0
1642506510000|2022-01-18 11:48:30|4106.29|4106.29|4105.97|4105.97|4106.29|4106.29|4105.97|4105.97|0
1642506520000|2022-01-18 11:48:40|4106.29|4106.29|4106.29|4106.29|4106.29|4106.29|4106.29|4106.29|0
1642506530000|2022-01-18 11:48:50|4106.44|4106.44|4106.44|4106.44|4106.44|4106.44|4106.44|4106.44|0
1642506540000|2022-01-18 11:49:00|4107.37|4107.37|4108.31|4108.31|4108.6|4108.6|4107.06|4107.06|0
1642506550000|2022-01-18 11:49:10|4109.86|4109.86|4110.18|4110.18|4110.18|4110.18|4109.86|4109.86|0
1642506560000|2022-01-18 11:49:20|4110.65|4110.65|4109.56|4109.56|4110.65|4110.65|4109.56|4109.56|0
1642506570000|2022-01-18 11:49:30|4109.71|4109.71|4109.46|4109.46|4110.08|4110.08|4109.15|4109.15|0
1642506580000|2022-01-18 11:49:40|4109.77|4109.77|4109.77|4109.77|4109.77|4109.77|4109.77|4109.77|0
1642506600000|2022-01-18 11:50:00|4109.47|4109.47|4109.47|4109.47|4109.47|4109.47|4109.47|4109.47|0
1642506610000|2022-01-18 11:50:10|4109.15|4109.15|4109.62|4109.62|4109.93|4109.93|4109.15|4109.15|0
1642506620000|2022-01-18 11:50:20|4109.93|4109.93|4110.24|4110.24|4110.24|4110.24|4109.93|4109.93|0
1642506630000|2022-01-18 11:50:30|4110.17|4110.17|4110.15|4110.15|4110.17|4110.17|4110.15|4110.15|0
1642506640000|2022-01-18 11:50:40|4110.12|4110.12|4109.81|4109.81|4110.12|4110.12|4109.81|4109.81|0
1642506650000|2022-01-18 11:50:50|4110.43|4110.43|4110.74|4110.74|4110.74|4110.74|4110.43|4110.43|0
1642506670000|2022-01-18 11:51:10|4110.12|4110.12|4109.19|4109.19|4110.12|4110.12|4109.19|4109.19|0
1642506680000|2022-01-18 11:51:20|4108.57|4108.57|4108.57|4108.57|4108.57|4108.57|4108.57|4108.57|0
1642506690000|2022-01-18 11:51:30|4108.26|4108.26|4107.58|4107.58|4108.26|4108.26|4107.58|4107.58|0
1642506700000|2022-01-18 11:51:40|4107.26|4107.26|4107.58|4107.58|4107.58|4107.58|4107.26|4107.26|0
1642506710000|2022-01-18 11:51:50|4107.6|4107.6|4108.53|4108.53|4108.53|4108.53|4107.6|4107.6|0
1642506720000|2022-01-18 11:52:00|4108.84|4108.84|4108.84|4108.84|4108.84|4108.84|4108.84|4108.84|0
1642506730000|2022-01-18 11:52:10|4109|4109|4109.62|4109.62|4109.62|4109.62|4109|4109|0
1642506740000|2022-01-18 11:52:20|4109.77|4109.77|4110.39|4110.39|4110.39|4110.39|4109.77|4109.77|0
1642506750000|2022-01-18 11:52:30|4110.7|4110.7|4112.26|4112.26|4112.26|4112.26|4110.7|4110.7|0
1642506760000|2022-01-18 11:52:40|4112.57|4112.57|4112.97|4112.97|4112.97|4112.97|4112.57|4112.57|0
1642506770000|2022-01-18 11:52:50|4112.66|4112.66|4112.29|4112.29|4112.66|4112.66|4112.29|4112.29|0
1642506780000|2022-01-18 11:53:00|4113.22|4113.22|4113.39|4113.39|4114.01|4114.01|4112.6|4112.6|0
1642506790000|2022-01-18 11:53:10|4114.01|4114.01|4113.79|4113.79|4114.11|4114.11|4113.79|4113.79|0
1642506800000|2022-01-18 11:53:20|4113.48|4113.48|4114.11|4114.11|4114.11|4114.11|4113.17|4113.17|0
1642506820000|2022-01-18 11:53:40|4114.19|4114.19|4115.43|4115.43|4115.43|4115.43|4114.19|4114.19|0
1642506830000|2022-01-18 11:53:50|4114.81|4114.81|4115.55|4115.55|4115.86|4115.86|4114.5|4114.5|0
1642506840000|2022-01-18 11:54:00|4117.88|4117.88|4116.49|4116.49|4117.88|4117.88|4116.18|4116.18|0
1642506850000|2022-01-18 11:54:10|4116.18|4116.18|4115.74|4115.74|4116.36|4116.36|4115.74|4115.74|0
1642506860000|2022-01-18 11:54:20|4116.05|4116.05|4116.05|4116.05|4116.05|4116.05|4115.43|4115.43|0
1642506870000|2022-01-18 11:54:30|4115.74|4115.74|4115.74|4115.74|4115.74|4115.74|4115.74|4115.74|0
1642506880000|2022-01-18 11:54:40|4114.81|4114.81|4114.09|4114.09|4114.81|4114.81|4114.09|4114.09|0
1642506890000|2022-01-18 11:54:50|4113.94|4113.94|4113.2|4113.2|4113.94|4113.94|4113.16|4113.16|0
1642506910000|2022-01-18 11:55:10|4112.89|4112.89|4112.27|4112.27|4112.89|4112.89|4111.34|4111.34|0
1642506920000|2022-01-18 11:55:20|4112.89|4112.89|4112.89|4112.89|4112.89|4112.89|4112.89|4112.89|0
1642506930000|2022-01-18 11:55:30|4113.51|4113.51|4113.51|4113.51|4113.67|4113.67|4113.51|4113.51|0
1642506940000|2022-01-18 11:55:40|4113.2|4113.2|4113.16|4113.16|4113.47|4113.47|4112.85|4112.85|0
1642506950000|2022-01-18 11:55:50|4112.85|4112.85|4112.38|4112.38|4112.85|4112.85|4112.38|4112.38|0
1642506960000|2022-01-18 11:56:00|4112.23|4112.23|4112.44|4112.44|4112.44|4112.44|4112.07|4112.07|0
1642506970000|2022-01-18 11:56:10|4112.56|4112.56|4111.81|4111.81|4112.74|4112.74|4111.81|4111.81|0
1642506980000|2022-01-18 11:56:20|4111.76|4111.76|4111.49|4111.49|4111.81|4111.81|4110.87|4110.87|0
1642506990000|2022-01-18 11:56:30|4110.87|4110.87|4110.56|4110.56|4110.87|4110.87|4110.56|4110.56|0
1642507000000|2022-01-18 11:56:40|4111.18|4111.18|4111.33|4111.33|4111.33|4111.33|4111.18|4111.18|0
1642507010000|2022-01-18 11:56:50|4112.26|4112.26|4111.95|4111.95|4112.26|4112.26|4111.95|4111.95|0
1642507020000|2022-01-18 11:57:00|4112.04|4112.04|4112.35|4112.35|4112.35|4112.35|4112.04|4112.04|0
1642507030000|2022-01-18 11:57:10|4112.33|4112.33|4111.71|4111.71|4112.33|4112.33|4111.71|4111.71|0
1642507060000|2022-01-18 11:57:40|4111.86|4111.86|4112.01|4112.01|4112.01|4112.01|4111.86|4111.86|0
1642507070000|2022-01-18 11:57:50|4112.32|4112.32|4110.77|4110.77|4112.32|4112.32|4110.77|4110.77|0
1642507080000|2022-01-18 11:58:00|4110.86|4110.86|4110.24|4110.24|4110.86|4110.86|4110.24|4110.24|0
1642507090000|2022-01-18 11:58:10|4109.62|4109.62|4109.93|4109.93|4109.93|4109.93|4109.62|4109.62|0
1642507100000|2022-01-18 11:58:20|4109.62|4109.62|4109.93|4109.93|4109.93|4109.93|4109.62|4109.62|0
1642507110000|2022-01-18 11:58:30|4109.62|4109.62|4109.35|4109.35|4109.66|4109.66|4109.35|4109.35|0
1642507120000|2022-01-18 11:58:40|4109.04|4109.04|4110.55|4110.55|4110.6|4110.6|4109.04|4109.04|0
1642507130000|2022-01-18 11:58:50|4110.87|4110.87|4110.24|4110.24|4110.87|4110.87|4110.24|4110.24|0
1642507140000|2022-01-18 11:59:00|4109.93|4109.93|4109.93|4109.93|4109.93|4109.93|4109.93|4109.93|0
1642507150000|2022-01-18 11:59:10|4110.24|4110.24|4109.93|4109.93|4110.24|4110.24|4109.93|4109.93|0
1642507180000|2022-01-18 11:59:40|4109.62|4109.62|4109.62|4109.62|4109.62|4109.62|4109.62|4109.62|0
1642507190000|2022-01-18 11:59:50|4110.24|4110.24|4109.62|4109.62|4110.24|4110.24|4109.62|4109.62|0
1642507200000|2022-01-18 12:00:00|4110.24|4110.24|4110.29|4110.29|4110.29|4110.29|4109.93|4109.93|0
1642507210000|2022-01-18 12:00:10|4109.97|4109.97|4110.5|4110.5|4110.5|4110.5|4109.97|4109.97|0
1642507220000|2022-01-18 12:00:20|4110.69|4110.69|4112.18|4112.18|4112.27|4112.27|4110.69|4110.69|0
1642507230000|2022-01-18 12:00:30|4111.87|4111.87|4112.49|4112.49|4112.49|4112.49|4111.87|4111.87|0
1642507240000|2022-01-18 12:00:40|4112.18|4112.18|4112.49|4112.49|4112.49|4112.49|4111.87|4111.87|0
1642507250000|2022-01-18 12:00:50|4112.8|4112.8|4113.27|4113.27|4113.58|4113.58|4112.8|4112.8|0
1642507260000|2022-01-18 12:01:00|4113.11|4113.11|4114.05|4114.05|4114.67|4114.67|4113.11|4113.11|0
1642507270000|2022-01-18 12:01:10|4114.36|4114.36|4112.18|4112.18|4114.36|4114.36|4112.18|4112.18|0
1642507280000|2022-01-18 12:01:20|4111.87|4111.87|4111.18|4111.18|4111.87|4111.87|4110.9|4110.9|0
1642507290000|2022-01-18 12:01:30|4111.8|4111.8|4111.49|4111.49|4111.8|4111.8|4111.49|4111.49|0
1642507300000|2022-01-18 12:01:40|4111.8|4111.8|4111.18|4111.18|4111.8|4111.8|4111.18|4111.18|0
1642507310000|2022-01-18 12:01:50|4111.49|4111.49|4111.66|4111.66|4111.66|4111.66|4111.49|4111.49|0
1642507320000|2022-01-18 12:02:00|4111.97|4111.97|4115.11|4115.11|4115.11|4115.11|4111.97|4111.97|0
1642507330000|2022-01-18 12:02:10|4114.8|4114.8|4116.17|4116.17|4116.17|4116.17|4114.31|4114.31|0
1642507340000|2022-01-18 12:02:20|4116.48|4116.48|4117.88|4117.88|4119.12|4119.12|4116.48|4116.48|0
1642507350000|2022-01-18 12:02:30|4116.95|4116.95|4116.64|4116.64|4116.95|4116.95|4116.64|4116.64|0
1642507360000|2022-01-18 12:02:40|4117.26|4117.26|4116.83|4116.83|4117.26|4117.26|4116.83|4116.83|0
1642507370000|2022-01-18 12:02:50|4116.52|4116.52|4116.73|4116.73|4116.77|4116.77|4116.52|4116.52|0
1642507380000|2022-01-18 12:03:00|4117.19|4117.19|4115.64|4115.64|4117.35|4117.35|4115.64|4115.64|0
1642507390000|2022-01-18 12:03:10|4115.95|4115.95|4114.89|4114.89|4115.95|4115.95|4114.71|4114.71|0
1642507400000|2022-01-18 12:03:20|4114.58|4114.58|4114.58|4114.58|4114.58|4114.58|4114.58|4114.58|0
1642507410000|2022-01-18 12:03:30|4114.77|4114.77|4113.87|4113.87|4114.8|4114.8|4113.87|4113.87|0
1642507420000|2022-01-18 12:03:40|4113.93|4113.93|4113.15|4113.15|4113.93|4113.93|4113.15|4113.15|0
1642507430000|2022-01-18 12:03:50|4113.77|4113.77|4114.08|4114.08|4114.08|4114.08|4113.46|4113.46|0
1642507440000|2022-01-18 12:04:00|4113.9|4113.9|4114.03|4114.03|4114.21|4114.21|4113.9|4113.9|0
1642507450000|2022-01-18 12:04:10|4114.19|4114.19|4114.19|4114.19|4114.19|4114.19|4114.19|4114.19|0
1642507460000|2022-01-18 12:04:20|4113.87|4113.87|4114.65|4114.65|4114.65|4114.65|4113.87|4113.87|0
1642507470000|2022-01-18 12:04:30|4114.34|4114.34|4114.63|4114.63|4114.65|4114.65|4114.34|4114.34|0
1642507490000|2022-01-18 12:04:50|4114.94|4114.94|4115.12|4115.12|4115.12|4115.12|4114.94|4114.94|0
1642507500000|2022-01-18 12:05:00|4114.81|4114.81|4115.12|4115.12|4115.43|4115.43|4114.81|4114.81|0
1642507510000|2022-01-18 12:05:10|4114.81|4114.81|4116.21|4116.21|4116.21|4116.21|4114.81|4114.81|0
1642507520000|2022-01-18 12:05:20|4116.52|4116.52|4115.81|4115.81|4116.83|4116.83|4115.81|4115.81|0
1642507530000|2022-01-18 12:05:30|4115.18|4115.18|4115.18|4115.18|4115.18|4115.18|4115.18|4115.18|0
1642507540000|2022-01-18 12:05:40|4114.56|4114.56|4114.07|4114.07|4114.56|4114.56|4114.07|4114.07|0
1642507550000|2022-01-18 12:05:50|4113.98|4113.98|4113.67|4113.67|4113.98|4113.98|4112.74|4112.74|0
1642507560000|2022-01-18 12:06:00|4113.61|4113.61|4113.92|4113.92|4113.92|4113.92|4112.99|4112.99|0
1642507570000|2022-01-18 12:06:10|4113.83|4113.83|4113.36|4113.36|4113.83|4113.83|4113.21|4113.21|0
1642507580000|2022-01-18 12:06:20|4112.74|4112.74|4112.21|4112.21|4112.74|4112.74|4112.12|4112.12|0
1642507590000|2022-01-18 12:06:30|4112.02|4112.02|4111.31|4111.31|4112.34|4112.34|4110.69|4110.69|0
1642507600000|2022-01-18 12:06:40|4111.43|4111.43|4110.81|4110.81|4111.43|4111.43|4110.81|4110.81|0
1642507610000|2022-01-18 12:06:50|4110.5|4110.5|4109.87|4109.87|4110.5|4110.5|4109.87|4109.87|0
1642507620000|2022-01-18 12:07:00|4109.81|4109.81|4110.9|4110.9|4110.9|4110.9|4109.81|4109.81|0
1642507630000|2022-01-18 12:07:10|4111.83|4111.83|4112.15|4112.15|4112.15|4112.15|4111.83|4111.83|0
1642507650000|2022-01-18 12:07:30|4112.77|4112.77|4113.7|4113.7|4113.7|4113.7|4112.77|4112.77|0
1642507660000|2022-01-18 12:07:40|4113.08|4113.08|4113.08|4113.08|4113.08|4113.08|4113.08|4113.08|0
1642507670000|2022-01-18 12:07:50|4113.39|4113.39|4113.7|4113.7|4113.7|4113.7|4113.39|4113.39|0
1642507680000|2022-01-18 12:08:00|4113.08|4113.08|4113.08|4113.08|4113.08|4113.08|4113.08|4113.08|0
1642507690000|2022-01-18 12:08:10|4112.77|4112.77|4112.77|4112.77|4112.77|4112.77|4112.77|4112.77|0
1642507700000|2022-01-18 12:08:20|4112.15|4112.15|4111.68|4111.68|4112.15|4112.15|4111.68|4111.68|0
1642507710000|2022-01-18 12:08:30|4111.37|4111.37|4111.91|4111.91|4111.91|4111.91|4111.29|4111.29|0
1642507720000|2022-01-18 12:08:40|4112.09|4112.09|4112.4|4112.4|4112.72|4112.72|4112.09|4112.09|0
1642507730000|2022-01-18 12:08:50|4111.78|4111.78|4112.09|4112.09|4112.25|4112.25|4111.78|4111.78|0
1642507740000|2022-01-18 12:09:00|4112.17|4112.17|4112.13|4112.13|4112.17|4112.17|4112.13|4112.13|0
1642507750000|2022-01-18 12:09:10|4112.12|4112.12|4112.43|4112.43|4112.43|4112.43|4112.12|4112.12|0
1642507760000|2022-01-18 12:09:20|4111.81|4111.81|4111.81|4111.81|4111.81|4111.81|4111.81|4111.81|0
1642507770000|2022-01-18 12:09:30|4111.5|4111.5|4111.38|4111.38|4111.56|4111.56|4111.19|4111.19|0
1642507780000|2022-01-18 12:09:40|4111.69|4111.69|4113.38|4113.38|4113.44|4113.44|4111.58|4111.58|0
1642507790000|2022-01-18 12:09:50|4113.44|4113.44|4112.51|4112.51|4113.44|4113.44|4112.51|4112.51|0
1642507800000|2022-01-18 12:10:00|4112.2|4112.2|4112.43|4112.43|4112.51|4112.51|4112.2|4112.2|0
1642507810000|2022-01-18 12:10:10|4112.41|4112.41|4112.41|4112.41|4112.41|4112.41|4112.41|4112.41|0
1642507830000|2022-01-18 12:10:30|4112.38|4112.38|4111.61|4111.61|4112.38|4112.38|4111.61|4111.61|0
1642507840000|2022-01-18 12:10:40|4111.76|4111.76|4113.01|4113.01|4113.01|4113.01|4111.76|4111.76|0
1642507860000|2022-01-18 12:11:00|4112.91|4112.91|4113.63|4113.63|4113.63|4113.63|4112.91|4112.91|0
1642507870000|2022-01-18 12:11:10|4115.03|4115.03|4114.67|4114.67|4115.03|4115.03|4114.36|4114.36|0
1642507880000|2022-01-18 12:11:20|4114.98|4114.98|4115.94|4115.94|4115.94|4115.94|4114.98|4114.98|0
1642507890000|2022-01-18 12:11:30|4116.56|4116.56|4116.56|4116.56|4117.18|4117.18|4116.56|4116.56|0
1642507900000|2022-01-18 12:11:40|4116.25|4116.25|4116.25|4116.25|4116.25|4116.25|4115.94|4115.94|0
1642507910000|2022-01-18 12:11:50|4116.22|4116.22|4116.22|4116.22|4116.22|4116.22|4116.22|4116.22|0
1642507920000|2022-01-18 12:12:00|4116.53|4116.53|4117.6|4117.6|4117.6|4117.6|4116.53|4116.53|0
1642507930000|2022-01-18 12:12:10|4117.76|4117.76|4118.07|4118.07|4118.07|4118.07|4117.6|4117.6|0
1642507940000|2022-01-18 12:12:20|4117.76|4117.76|4115.58|4115.58|4117.76|4117.76|4115.58|4115.58|0
1642507960000|2022-01-18 12:12:40|4115.73|4115.73|4115.58|4115.58|4115.73|4115.73|4115.58|4115.58|0
1642507970000|2022-01-18 12:12:50|4114.65|4114.65|4114.96|4114.96|4115.27|4115.27|4114.65|4114.65|0
1642507980000|2022-01-18 12:13:00|4115.27|4115.27|4115.27|4115.27|4115.27|4115.27|4115.27|4115.27|0
1642508000000|2022-01-18 12:13:20|4115.46|4115.46|4115.15|4115.15|4115.46|4115.46|4115.15|4115.15|0
1642508010000|2022-01-18 12:13:30|4114.99|4114.99|4113.44|4113.44|4114.99|4114.99|4113.44|4113.44|0
1642508030000|2022-01-18 12:13:50|4113.48|4113.48|4113.79|4113.79|4114.1|4114.1|4113.48|4113.48|0
1642508040000|2022-01-18 12:14:00|4113.61|4113.61|4112.98|4112.98|4113.61|4113.61|4112.98|4112.98|0
1642508050000|2022-01-18 12:14:10|4112.96|4112.96|4112.96|4112.96|4112.96|4112.96|4112.96|4112.96|0
1642508070000|2022-01-18 12:14:30|4114.2|4114.2|4114.2|4114.2|4114.2|4114.2|4114.2|4114.2|0
1642508080000|2022-01-18 12:14:40|4114.05|4114.05|4113.99|4113.99|4114.39|4114.39|4113.9|4113.9|0
1642508100000|2022-01-18 12:15:00|4113.83|4113.83|4113.59|4113.59|4113.83|4113.83|4113.53|4113.53|0
1642508110000|2022-01-18 12:15:10|4113.28|4113.28|4113.18|4113.18|4113.28|4113.28|4113.18|4113.18|0
1642508120000|2022-01-18 12:15:20|4113.06|4113.06|4113.38|4113.38|4113.38|4113.38|4113.06|4113.06|0
1642508130000|2022-01-18 12:15:30|4113.53|4113.53|4113.62|4113.62|4113.62|4113.62|4113.53|4113.53|0
1642508150000|2022-01-18 12:15:50|4113.31|4113.31|4112.85|4112.85|4113.31|4113.31|4112.85|4112.85|0
1642508160000|2022-01-18 12:16:00|4112.91|4112.91|4113.47|4113.47|4113.47|4113.47|4112.91|4112.91|0
1642508170000|2022-01-18 12:16:10|4112.22|4112.22|4112.22|4112.22|4112.22|4112.22|4112.22|4112.22|0
1642508180000|2022-01-18 12:16:20|4111.91|4111.91|4111.91|4111.91|4111.91|4111.91|4111.91|4111.91|0
1642508200000|2022-01-18 12:16:40|4111.76|4111.76|4111.61|4111.61|4111.76|4111.76|4111.61|4111.61|0
1642508210000|2022-01-18 12:16:50|4111.76|4111.76|4112.07|4112.07|4112.22|4112.22|4111.76|4111.76|0
1642508220000|2022-01-18 12:17:00|4112.16|4112.16|4112.16|4112.16|4112.16|4112.16|4112.16|4112.16|0
1642508230000|2022-01-18 12:17:10|4112.12|4112.12|4111.81|4111.81|4112.12|4112.12|4111.81|4111.81|0
1642508240000|2022-01-18 12:17:20|4111.91|4111.91|4111.78|4111.78|4112|4112|4111.69|4111.69|0
1642508250000|2022-01-18 12:17:30|4112.09|4112.09|4112.09|4112.09|4112.09|4112.09|4111.78|4111.78|0
1642508260000|2022-01-18 12:17:40|4111.78|4111.78|4111.78|4111.78|4111.78|4111.78|4111.16|4111.16|0
1642508270000|2022-01-18 12:17:50|4112.09|4112.09|4112.87|4112.87|4112.87|4112.87|4112.09|4112.09|0
1642508280000|2022-01-18 12:18:00|4112.56|4112.56|4113.18|4113.18|4113.49|4113.49|4112.56|4112.56|0
1642508290000|2022-01-18 12:18:10|4113.02|4113.02|4113.11|4113.11|4113.11|4113.11|4113.02|4113.02|0
1642508300000|2022-01-18 12:18:20|4112.92|4112.92|4112.92|4112.92|4112.92|4112.92|4112.92|4112.92|0
1642508320000|2022-01-18 12:18:40|4112.3|4112.3|4112.3|4112.3|4112.3|4112.3|4112.3|4112.3|0
1642508330000|2022-01-18 12:18:50|4111.99|4111.99|4111.52|4111.52|4111.99|4111.99|4111.52|4111.52|0
1642508340000|2022-01-18 12:19:00|4111.21|4111.21|4111.74|4111.74|4111.74|4111.74|4110.49|4110.49|0
1642508350000|2022-01-18 12:19:10|4112.05|4112.05|4112.2|4112.2|4112.2|4112.2|4112.05|4112.05|0
1642508360000|2022-01-18 12:19:20|4112.51|4112.51|4112.82|4112.82|4112.82|4112.82|4112.51|4112.51|0
1642508370000|2022-01-18 12:19:30|4111.89|4111.89|4111.58|4111.58|4111.89|4111.89|4111.58|4111.58|0
1642508380000|2022-01-18 12:19:40|4111.27|4111.27|4111.11|4111.11|4111.27|4111.27|4111.11|4111.11|0
1642508400000|2022-01-18 12:20:00|4111.21|4111.21|4112.29|4112.29|4112.29|4112.29|4111.21|4111.21|0
1642508410000|2022-01-18 12:20:10|4111.98|4111.98|4111.58|4111.58|4112.29|4112.29|4111.58|4111.58|0
1642508420000|2022-01-18 12:20:20|4112.2|4112.2|4112.2|4112.2|4112.2|4112.2|4112.2|4112.2|0
1642508440000|2022-01-18 12:20:40|4112.28|4112.28|4112.28|4112.28|4112.28|4112.28|4112.28|4112.28|0
1642508450000|2022-01-18 12:20:50|4111.97|4111.97|4111.04|4111.04|4111.97|4111.97|4111.04|4111.04|0
1642508470000|2022-01-18 12:21:10|4110.42|4110.42|4111.04|4111.04|4111.35|4111.35|4110.42|4110.42|0
1642508480000|2022-01-18 12:21:20|4111.35|4111.35|4111.35|4111.35|4111.35|4111.35|4111.35|4111.35|0
1642508490000|2022-01-18 12:21:30|4111.44|4111.44|4111.54|4111.54|4111.54|4111.54|4111.44|4111.44|0
1642508500000|2022-01-18 12:21:40|4112.78|4112.78|4112.78|4112.78|4112.78|4112.78|4112.78|4112.78|0
1642508510000|2022-01-18 12:21:50|4112.47|4112.47|4112.47|4112.47|4112.47|4112.47|4112.16|4112.16|0
1642508520000|2022-01-18 12:22:00|4112.32|4112.32|4112.32|4112.32|4112.32|4112.32|4112.32|4112.32|0
1642508540000|2022-01-18 12:22:20|4112.47|4112.47|4112.16|4112.16|4112.47|4112.47|4112.16|4112.16|0
1642508570000|2022-01-18 12:22:50|4111.85|4111.85|4111.85|4111.85|4111.85|4111.85|4111.85|4111.85|0
1642508580000|2022-01-18 12:23:00|4112.16|4112.16|4111.54|4111.54|4112.16|4112.16|4111.54|4111.54|0
1642508600000|2022-01-18 12:23:20|4111.85|4111.85|4111.85|4111.85|4111.85|4111.85|4111.85|4111.85|0
1642508610000|2022-01-18 12:23:30|4112|4112|4111.38|4111.38|4112.32|4112.32|4111.38|4111.38|0
1642508620000|2022-01-18 12:23:40|4111.48|4111.48|4111.01|4111.01|4111.48|4111.48|4111.01|4111.01|0
1642508630000|2022-01-18 12:23:50|4111.05|4111.05|4110.43|4110.43|4111.05|4111.05|4110.43|4110.43|0
1642508640000|2022-01-18 12:24:00|4110.55|4110.55|4109.2|4109.2|4110.61|4110.61|4109.2|4109.2|0
1642508650000|2022-01-18 12:24:10|4109.36|4109.36|4109.05|4109.05|4109.67|4109.67|4108.42|4108.42|0
1642508660000|2022-01-18 12:24:20|4109.36|4109.36|4108.89|4108.89|4109.51|4109.51|4108.58|4108.58|0
1642508670000|2022-01-18 12:24:30|4108.58|4108.58|4109.59|4109.59|4109.9|4109.9|4108.58|4108.58|0
1642508680000|2022-01-18 12:24:40|4109.28|4109.28|4109.59|4109.59|4109.59|4109.59|4108.97|4108.97|0
1642508690000|2022-01-18 12:24:50|4109.28|4109.28|4109.28|4109.28|4109.59|4109.59|4109.28|4109.28|0
1642508700000|2022-01-18 12:25:00|4108.97|4108.97|4108.5|4108.5|4109.13|4109.13|4108.5|4108.5|0
1642508710000|2022-01-18 12:25:10|4109.22|4109.22|4109.09|4109.09|4109.22|4109.22|4108.91|4108.91|0
1642508720000|2022-01-18 12:25:20|4109.28|4109.28|4108.97|4108.97|4109.28|4109.28|4108.97|4108.97|0
1642508730000|2022-01-18 12:25:30|4108.66|4108.66|4107.53|4107.53|4108.97|4108.97|4107.53|4107.53|0
1642508740000|2022-01-18 12:25:40|4107.85|4107.85|4108.47|4108.47|4108.47|4108.47|4107.85|4107.85|0
1642508750000|2022-01-18 12:25:50|4108.78|4108.78|4108.62|4108.62|4108.78|4108.78|4108.47|4108.47|0
1642508760000|2022-01-18 12:26:00|4108.31|4108.31|4108.17|4108.17|4108.36|4108.36|4108|4108|0
1642508770000|2022-01-18 12:26:10|4107.86|4107.86|4106.78|4106.78|4107.86|4107.86|4106.78|4106.78|0
1642508780000|2022-01-18 12:26:20|4106.93|4106.93|4107.55|4107.55|4107.55|4107.55|4106.93|4106.93|0
1642508790000|2022-01-18 12:26:30|4107.71|4107.71|4107.71|4107.71|4107.71|4107.71|4107.71|4107.71|0
1642508800000|2022-01-18 12:26:40|4107.83|4107.83|4107.3|4107.3|4107.83|4107.83|4107.2|4107.2|0
1642508810000|2022-01-18 12:26:50|4106.99|4106.99|4106.65|4106.65|4107.3|4107.3|4106.65|4106.65|0
1642508820000|2022-01-18 12:27:00|4106.34|4106.34|4107.74|4107.74|4107.74|4107.74|4106.34|4106.34|0
1642508830000|2022-01-18 12:27:10|4108.05|4108.05|4107.89|4107.89|4108.2|4108.2|4107.89|4107.89|0
1642508840000|2022-01-18 12:27:20|4108.2|4108.2|4107.73|4107.73|4108.67|4108.67|4107.73|4107.73|0
1642508850000|2022-01-18 12:27:30|4108.05|4108.05|4107.73|4107.73|4108.05|4108.05|4107.73|4107.73|0
1642508860000|2022-01-18 12:27:40|4107.11|4107.11|4106.49|4106.49|4107.11|4107.11|4106.49|4106.49|0
1642508870000|2022-01-18 12:27:50|4106.18|4106.18|4105.87|4105.87|4106.18|4106.18|4105.56|4105.56|0
1642508880000|2022-01-18 12:28:00|4106.8|4106.8|4106.74|4106.74|4107.11|4107.11|4106.49|4106.49|0
1642508890000|2022-01-18 12:28:10|4107.36|4107.36|4107.68|4107.68|4107.68|4107.68|4107.36|4107.36|0
1642508900000|2022-01-18 12:28:20|4107.99|4107.99|4107.83|4107.83|4107.99|4107.99|4107.68|4107.68|0
1642508910000|2022-01-18 12:28:30|4107.98|4107.98|4107.98|4107.98|4107.98|4107.98|4107.98|4107.98|0
1642508920000|2022-01-18 12:28:40|4107.67|4107.67|4108.3|4108.3|4108.3|4108.3|4107.67|4107.67|0
1642508930000|2022-01-18 12:28:50|4108.61|4108.61|4108.61|4108.61|4109.23|4109.23|4108.61|4108.61|0
1642508940000|2022-01-18 12:29:00|4108.49|4108.49|4108.49|4108.49|4108.49|4108.49|4108.49|4108.49|0
1642508950000|2022-01-18 12:29:10|4108.8|4108.8|4108.58|4108.58|4108.8|4108.8|4108.49|4108.49|0
1642508960000|2022-01-18 12:29:20|4108.27|4108.27|4108.27|4108.27|4108.27|4108.27|4108.27|4108.27|0
1642508970000|2022-01-18 12:29:30|4108.11|4108.11|4108.11|4108.11|4108.11|4108.11|4108.11|4108.11|0
1642508980000|2022-01-18 12:29:40|4107.96|4107.96|4107.96|4107.96|4107.96|4107.96|4107.96|4107.96|0
1642508990000|2022-01-18 12:29:50|4107.92|4107.92|4107.92|4107.92|4107.92|4107.92|4107.92|4107.92|0
1642509000000|2022-01-18 12:30:00|4108.23|4108.23|4108.85|4108.85|4108.85|4108.85|4108.23|4108.23|0
1642509010000|2022-01-18 12:30:10|4108.7|4108.7|4108.85|4108.85|4108.85|4108.85|4108.7|4108.7|0
1642509020000|2022-01-18 12:30:20|4108.23|4108.23|4107.61|4107.61|4108.54|4108.54|4107.61|4107.61|0
1642509030000|2022-01-18 12:30:30|4107.3|4107.3|4108.23|4108.23|4108.23|4108.23|4107.3|4107.3|0
1642509040000|2022-01-18 12:30:40|4107.92|4107.92|4107.39|4107.39|4108.01|4108.01|4107.39|4107.39|0
1642509050000|2022-01-18 12:30:50|4108.01|4108.01|4108.17|4108.17|4108.17|4108.17|4108.01|4108.01|0
1642509060000|2022-01-18 12:31:00|4108.25|4108.25|4108.06|4108.06|4108.56|4108.56|4107.63|4107.63|0
1642509070000|2022-01-18 12:31:10|4107.93|4107.93|4107.97|4107.97|4108.02|4108.02|4107.93|4107.93|0
1642509080000|2022-01-18 12:31:20|4108.28|4108.28|4108.28|4108.28|4108.28|4108.28|4108.28|4108.28|0
1642509090000|2022-01-18 12:31:30|4108.6|4108.6|4108.91|4108.91|4108.91|4108.91|4108.6|4108.6|0
1642509100000|2022-01-18 12:31:40|4109.06|4109.06|4108.75|4108.75|4109.06|4109.06|4108.75|4108.75|0
1642509120000|2022-01-18 12:32:00|4108.44|4108.44|4108.44|4108.44|4108.44|4108.44|4108.44|4108.44|0
1642509130000|2022-01-18 12:32:10|4108.13|4108.13|4108.13|4108.13|4108.13|4108.13|4108.13|4108.13|0
1642509160000|2022-01-18 12:32:40|4108.44|4108.44|4108.44|4108.44|4108.44|4108.44|4108.44|4108.44|0
1642509170000|2022-01-18 12:32:50|4108.13|4108.13|4108.44|4108.44|4108.44|4108.44|4108.13|4108.13|0
1642509180000|2022-01-18 12:33:00|4108.13|4108.13|4108.13|4108.13|4108.13|4108.13|4108.13|4108.13|0
1642509190000|2022-01-18 12:33:10|4108.1|4108.1|4107.96|4107.96|4108.1|4108.1|4107.93|4107.93|0
1642509200000|2022-01-18 12:33:20|4108.05|4108.05|4108.05|4108.05|4108.05|4108.05|4108.05|4108.05|0
1642509220000|2022-01-18 12:33:40|4107.74|4107.74|4107.43|4107.43|4107.74|4107.74|4107.43|4107.43|0
1642509230000|2022-01-18 12:33:50|4107.47|4107.47|4107.37|4107.37|4107.47|4107.47|4107.37|4107.37|0
1642509240000|2022-01-18 12:34:00|4107.22|4107.22|4107.32|4107.32|4107.32|4107.32|4107.22|4107.22|0
1642509250000|2022-01-18 12:34:10|4107.16|4107.16|4106.34|4106.34|4107.16|4107.16|4106.34|4106.34|0
1642509260000|2022-01-18 12:34:20|4106.03|4106.03|4105.34|4105.34|4106.03|4106.03|4105.34|4105.34|0
1642509270000|2022-01-18 12:34:30|4105.96|4105.96|4105.94|4105.94|4105.96|4105.96|4105.94|4105.94|0
1642509280000|2022-01-18 12:34:40|4106.09|4106.09|4106.79|4106.79|4106.83|4106.83|4106.09|4106.09|0
1642509290000|2022-01-18 12:34:50|4106.76|4106.76|4105.52|4105.52|4106.76|4106.76|4105.52|4105.52|0
1642509300000|2022-01-18 12:35:00|4105.34|4105.34|4103.64|4103.64|4105.34|4105.34|4103.64|4103.64|0
1642509310000|2022-01-18 12:35:10|4103.55|4103.55|4102.66|4102.66|4103.55|4103.55|4102.66|4102.66|0
1642509320000|2022-01-18 12:35:20|4102.71|4102.71|4102.53|4102.53|4102.71|4102.71|4102.22|4102.22|0
1642509330000|2022-01-18 12:35:30|4102.84|4102.84|4103.33|4103.33|4103.64|4103.64|4102.75|4102.75|0
1642509340000|2022-01-18 12:35:40|4103.31|4103.31|4103.31|4103.31|4103.31|4103.31|4103.31|4103.31|0
1642509350000|2022-01-18 12:35:50|4103.29|4103.29|4103.26|4103.26|4103.29|4103.29|4103.26|4103.26|0
1642509360000|2022-01-18 12:36:00|4103.57|4103.57|4104.46|4104.46|4104.46|4104.46|4103.53|4103.53|0
1642509370000|2022-01-18 12:36:10|4104.51|4104.51|4104.53|4104.53|4104.53|4104.53|4104.48|4104.48|0
1642509380000|2022-01-18 12:36:20|4104.46|4104.46|4104.51|4104.51|4104.79|4104.79|4104.46|4104.46|0
1642509390000|2022-01-18 12:36:30|4104.48|4104.48|4103.86|4103.86|4104.48|4104.48|4103.55|4103.55|0
1642509400000|2022-01-18 12:36:40|4104.17|4104.17|4102.57|4102.57|4104.22|4104.22|4102.57|4102.57|0
1642509410000|2022-01-18 12:36:50|4102.6|4102.6|4102.26|4102.26|4102.6|4102.6|4102.26|4102.26|0
1642509420000|2022-01-18 12:37:00|4101.95|4101.95|4101.84|4101.84|4101.95|4101.95|4101.53|4101.53|0
1642509430000|2022-01-18 12:37:10|4101.53|4101.53|4102.46|4102.46|4102.46|4102.46|4101.53|4101.53|0
1642509440000|2022-01-18 12:37:20|4102.15|4102.15|4102.15|4102.15|4102.15|4102.15|4102.15|4102.15|0
1642509450000|2022-01-18 12:37:30|4101.84|4101.84|4101.84|4101.84|4101.84|4101.84|4101.84|4101.84|0
1642509460000|2022-01-18 12:37:40|4101.22|4101.22|4101.22|4101.22|4101.53|4101.53|4101.22|4101.22|0
1642509470000|2022-01-18 12:37:50|4101.53|4101.53|4101.22|4101.22|4101.53|4101.53|4101.22|4101.22|0
1642509480000|2022-01-18 12:38:00|4101.53|4101.53|4100.91|4100.91|4101.53|4101.53|4100.91|4100.91|0
1642509490000|2022-01-18 12:38:10|4100.95|4100.95|4101.27|4101.27|4101.27|4101.27|4100.64|4100.64|0
1642509500000|2022-01-18 12:38:20|4101.58|4101.58|4100.95|4100.95|4101.58|4101.58|4100.95|4100.95|0
1642509510000|2022-01-18 12:38:30|4101|4101|4100.69|4100.69|4101.31|4101.31|4100.69|4100.69|0
1642509520000|2022-01-18 12:38:40|4101|4101|4100.88|4100.88|4101.19|4101.19|4100.88|4100.88|0
1642509530000|2022-01-18 12:38:50|4100.26|4100.26|4100.11|4100.11|4100.26|4100.26|4100.11|4100.11|0
1642509540000|2022-01-18 12:39:00|4099.95|4099.95|4101.1|4101.1|4101.2|4101.2|4099.95|4099.95|0
1642509550000|2022-01-18 12:39:10|4101.26|4101.26|4103.28|4103.28|4103.9|4103.9|4101.26|4101.26|0
1642509560000|2022-01-18 12:39:20|4103.59|4103.59|4103.28|4103.28|4103.59|4103.59|4102.03|4102.03|0
1642509570000|2022-01-18 12:39:30|4102.97|4102.97|4102.87|4102.87|4102.97|4102.97|4102.87|4102.87|0
1642509580000|2022-01-18 12:39:40|4103.18|4103.18|4103.49|4103.49|4103.49|4103.49|4103.18|4103.18|0
1642509590000|2022-01-18 12:39:50|4103.47|4103.47|4104.71|4104.71|4104.71|4104.71|4103.47|4103.47|0
1642509600000|2022-01-18 12:40:00|4104.4|4104.4|4104.13|4104.13|4104.4|4104.4|4103.63|4103.63|0
1642509610000|2022-01-18 12:40:10|4104.12|4104.12|4104.12|4104.12|4104.12|4104.12|4104.12|4104.12|0
1642509620000|2022-01-18 12:40:20|4103.5|4103.5|4103.91|4103.91|4103.91|4103.91|4103.28|4103.28|0
1642509630000|2022-01-18 12:40:30|4103.59|4103.59|4102.66|4102.66|4103.59|4103.59|4102.66|4102.66|0
1642509640000|2022-01-18 12:40:40|4102.35|4102.35|4102.35|4102.35|4102.35|4102.35|4102.04|4102.04|0
1642509650000|2022-01-18 12:40:50|4102.66|4102.66|4101.95|4101.95|4102.97|4102.97|4101.95|4101.95|0
1642509660000|2022-01-18 12:41:00|4101.85|4101.85|4101.85|4101.85|4102.48|4102.48|4101.54|4101.54|0
1642509670000|2022-01-18 12:41:10|4102.16|4102.16|4101.5|4101.5|4102.16|4102.16|4101.5|4101.5|0
1642509680000|2022-01-18 12:41:20|4101.19|4101.19|4100.88|4100.88|4101.19|4101.19|4100.88|4100.88|0
1642509690000|2022-01-18 12:41:30|4100.57|4100.57|4100.58|4100.58|4100.73|4100.73|4099.64|4099.64|0
1642509700000|2022-01-18 12:41:40|4100.26|4100.26|4099.66|4099.66|4100.26|4100.26|4099.66|4099.66|0
1642509710000|2022-01-18 12:41:50|4099.48|4099.48|4099.48|4099.48|4099.79|4099.79|4099.48|4099.48|0
1642509720000|2022-01-18 12:42:00|4099.01|4099.01|4098.7|4098.7|4099.01|4099.01|4098.7|4098.7|0
1642509740000|2022-01-18 12:42:20|4098.86|4098.86|4099.79|4099.79|4100.1|4100.1|4098.86|4098.86|0
1642509750000|2022-01-18 12:42:30|4099.48|4099.48|4098.97|4098.97|4099.48|4099.48|4098.97|4098.97|0
1642509760000|2022-01-18 12:42:40|4099.05|4099.05|4098.74|4098.74|4099.05|4099.05|4098.74|4098.74|0
1642509770000|2022-01-18 12:42:50|4099.05|4099.05|4099.05|4099.05|4099.36|4099.36|4099.05|4099.05|0
1642509780000|2022-01-18 12:43:00|4099.28|4099.28|4099.59|4099.59|4099.91|4099.91|4099.28|4099.28|0
1642509800000|2022-01-18 12:43:20|4100.21|4100.21|4099.59|4099.59|4100.21|4100.21|4099.59|4099.59|0
1642509810000|2022-01-18 12:43:30|4099.28|4099.28|4099.28|4099.28|4099.28|4099.28|4098.96|4098.96|0
1642509820000|2022-01-18 12:43:40|4098.96|4098.96|4098.96|4098.96|4098.96|4098.96|4098.96|4098.96|0
1642509830000|2022-01-18 12:43:50|4099.28|4099.28|4098.96|4098.96|4099.28|4099.28|4098.96|4098.96|0
1642509840000|2022-01-18 12:44:00|4099.28|4099.28|4099.59|4099.59|4099.9|4099.9|4099.28|4099.28|0
1642509850000|2022-01-18 12:44:10|4099.28|4099.28|4099.63|4099.63|4100.25|4100.25|4099.28|4099.28|0
1642509860000|2022-01-18 12:44:20|4099.32|4099.32|4099.32|4099.32|4099.32|4099.32|4099.32|4099.32|0
1642509870000|2022-01-18 12:44:30|4099.01|4099.01|4098.88|4098.88|4099.03|4099.03|4098.88|4098.88|0
1642509880000|2022-01-18 12:44:40|4098.72|4098.72|4099.34|4099.34|4099.34|4099.34|4098.72|4098.72|0
1642509890000|2022-01-18 12:44:50|4099.97|4099.97|4100.27|4100.27|4100.28|4100.28|4099.65|4099.65|0
1642509900000|2022-01-18 12:45:00|4099.96|4099.96|4099.5|4099.5|4100.27|4100.27|4099.5|4099.5|0
1642509910000|2022-01-18 12:45:10|4098.88|4098.88|4098.88|4098.88|4098.88|4098.88|4098.88|4098.88|0
1642509920000|2022-01-18 12:45:20|4098.9|4098.9|4100.61|4100.61|4100.61|4100.61|4098.9|4098.9|0
1642509930000|2022-01-18 12:45:30|4100.92|4100.92|4099.83|4099.83|4101.07|4101.07|4099.83|4099.83|0
1642509940000|2022-01-18 12:45:40|4099.81|4099.81|4099.81|4099.81|4100.12|4100.12|4099.5|4099.5|0
1642509950000|2022-01-18 12:45:50|4099.75|4099.75|4100.37|4100.37|4100.37|4100.37|4099.75|4099.75|0
1642509960000|2022-01-18 12:46:00|4100.06|4100.06|4100.06|4100.06|4100.06|4100.06|4099.75|4099.75|0
1642509970000|2022-01-18 12:46:10|4100.99|4100.99|4100.33|4100.33|4101.46|4101.46|4100.33|4100.33|0
1642509980000|2022-01-18 12:46:20|4100.02|4100.02|4099.71|4099.71|4100.02|4100.02|4099.71|4099.71|0
1642509990000|2022-01-18 12:46:30|4099.4|4099.4|4099.4|4099.4|4099.4|4099.4|4099.4|4099.4|0
1642510000000|2022-01-18 12:46:40|4099.09|4099.09|4101.31|4101.31|4101.31|4101.31|4099.09|4099.09|0
1642510010000|2022-01-18 12:46:50|4101|4101|4101|4101|4101.31|4101.31|4101|4101|0
1642510020000|2022-01-18 12:47:00|4101.06|4101.06|4101.74|4101.74|4101.74|4101.74|4101.06|4101.06|0
1642510030000|2022-01-18 12:47:10|4102.05|4102.05|4102.03|4102.03|4102.56|4102.56|4101.74|4101.74|0
1642510040000|2022-01-18 12:47:20|4101.72|4101.72|4101.72|4101.72|4101.72|4101.72|4101.72|4101.72|0
1642510050000|2022-01-18 12:47:30|4101.41|4101.41|4101.79|4101.79|4102.1|4102.1|4101.41|4101.41|0
1642510060000|2022-01-18 12:47:40|4101.48|4101.48|4100.96|4100.96|4101.48|4101.48|4100.96|4100.96|0
1642510070000|2022-01-18 12:47:50|4100.65|4100.65|4100.75|4100.75|4100.75|4100.75|4100.44|4100.44|0
1642510080000|2022-01-18 12:48:00|4101.06|4101.06|4101.06|4101.06|4101.37|4101.37|4101.06|4101.06|0
1642510090000|2022-01-18 12:48:10|4100.44|4100.44|4100.44|4100.44|4100.75|4100.75|4100.44|4100.44|0
1642510100000|2022-01-18 12:48:20|4100.13|4100.13|4100.44|4100.44|4100.44|4100.44|4100.13|4100.13|0
1642510110000|2022-01-18 12:48:30|4100.13|4100.13|4099.82|4099.82|4100.13|4100.13|4099.82|4099.82|0
1642510120000|2022-01-18 12:48:40|4100.13|4100.13|4099.82|4099.82|4100.13|4100.13|4099.82|4099.82|0
1642510130000|2022-01-18 12:48:50|4100.13|4100.13|4100.13|4100.13|4100.44|4100.44|4099.82|4099.82|0
1642510140000|2022-01-18 12:49:00|4100.44|4100.44|4100.19|4100.19|4100.44|4100.44|4100.19|4100.19|0
1642510150000|2022-01-18 12:49:10|4100.1|4100.1|4100.72|4100.72|4101.34|4101.34|4099.79|4099.79|0
1642510160000|2022-01-18 12:49:20|4101.34|4101.34|4101.65|4101.65|4101.65|4101.65|4101.34|4101.34|0
1642510170000|2022-01-18 12:49:30|4101.34|4101.34|4101.87|4101.87|4101.87|4101.87|4101.34|4101.34|0
1642510180000|2022-01-18 12:49:40|4102.18|4102.18|4101.47|4101.47|4102.18|4102.18|4101.47|4101.47|0
1642510190000|2022-01-18 12:49:50|4101.78|4101.78|4102.09|4102.09|4102.71|4102.71|4101.78|4101.78|0
1642510200000|2022-01-18 12:50:00|4101.78|4101.78|4103.27|4103.27|4103.27|4103.27|4101.78|4101.78|0
1642510210000|2022-01-18 12:50:10|4103.58|4103.58|4103.43|4103.43|4103.58|4103.58|4103.27|4103.27|0
1642510230000|2022-01-18 12:50:30|4103.47|4103.47|4103.47|4103.47|4104.09|4104.09|4103.47|4103.47|0
1642510240000|2022-01-18 12:50:40|4103.43|4103.43|4103.03|4103.03|4103.43|4103.43|4103.03|4103.03|0
1642510250000|2022-01-18 12:50:50|4102.94|4102.94|4103.73|4103.73|4103.79|4103.79|4102.94|4102.94|0
1642510260000|2022-01-18 12:51:00|4103.88|4103.88|4104.04|4104.04|4104.04|4104.04|4103.73|4103.73|0
1642510270000|2022-01-18 12:51:10|4104.35|4104.35|4104.78|4104.78|4104.78|4104.78|4104.35|4104.35|0
1642510280000|2022-01-18 12:51:20|4106.02|4106.02|4106.18|4106.18|4106.33|4106.33|4106.02|4106.02|0
1642510290000|2022-01-18 12:51:30|4106.49|4106.49|4105.94|4105.94|4106.49|4106.49|4105.94|4105.94|0
1642510300000|2022-01-18 12:51:40|4105.88|4105.88|4106.03|4106.03|4106.03|4106.03|4105.57|4105.57|0
1642510330000|2022-01-18 12:52:10|4106.08|4106.08|4105.81|4105.81|4106.12|4106.12|4105.81|4105.81|0
1642510350000|2022-01-18 12:52:30|4105.96|4105.96|4105.96|4105.96|4106.27|4106.27|4105.96|4105.96|0
1642510360000|2022-01-18 12:52:40|4105.65|4105.65|4105.65|4105.65|4105.65|4105.65|4105.65|4105.65|0
1642510380000|2022-01-18 12:53:00|4104.72|4104.72|4102.85|4102.85|4104.72|4104.72|4102.23|4102.23|0
1642510390000|2022-01-18 12:53:10|4102.23|4102.23|4102.39|4102.39|4102.39|4102.39|4101.77|4101.77|0
1642510400000|2022-01-18 12:53:20|4102.08|4102.08|4102.86|4102.86|4102.86|4102.86|4102.08|4102.08|0
1642510410000|2022-01-18 12:53:30|4103.48|4103.48|4103.48|4103.48|4103.48|4103.48|4103.48|4103.48|0
1642510420000|2022-01-18 12:53:40|4103.79|4103.79|4104.26|4104.26|4104.26|4104.26|4103.79|4103.79|0
1642510430000|2022-01-18 12:53:50|4104.23|4104.23|4104.62|4104.62|4104.93|4104.93|4103.92|4103.92|0
1642510440000|2022-01-18 12:54:00|4104.31|4104.31|4104.35|4104.35|4104.66|4104.66|4104.31|4104.31|0
1642510450000|2022-01-18 12:54:10|4104.04|4104.04|4103.82|4103.82|4104.35|4104.35|4103.73|4103.73|0
1642510460000|2022-01-18 12:54:20|4103.51|4103.51|4103.51|4103.51|4103.51|4103.51|4103.2|4103.2|0
1642510480000|2022-01-18 12:54:40|4103.53|4103.53|4103.62|4103.62|4103.62|4103.62|4103.22|4103.22|0
1642510490000|2022-01-18 12:54:50|4103.58|4103.58|4102.78|4102.78|4103.58|4103.58|4102.78|4102.78|0
1642510500000|2022-01-18 12:55:00|4102.47|4102.47|4102.41|4102.41|4102.62|4102.62|4102.31|4102.31|0
1642510510000|2022-01-18 12:55:10|4102.43|4102.43|4102.15|4102.15|4102.46|4102.46|4102.15|4102.15|0
1642510520000|2022-01-18 12:55:20|4102.1|4102.1|4102.36|4102.36|4102.72|4102.72|4102.1|4102.1|0
1642510530000|2022-01-18 12:55:30|4102.05|4102.05|4102.05|4102.05|4102.05|4102.05|4102.05|4102.05|0
1642510540000|2022-01-18 12:55:40|4102.67|4102.67|4102.03|4102.03|4102.67|4102.67|4102.03|4102.03|0
1642510550000|2022-01-18 12:55:50|4102.65|4102.65|4102.65|4102.65|4102.65|4102.65|4102.65|4102.65|0
1642510560000|2022-01-18 12:56:00|4102.73|4102.73|4102.77|4102.77|4102.77|4102.77|4102.42|4102.42|0
1642510570000|2022-01-18 12:56:10|4102.8|4102.8|4102.54|4102.54|4102.8|4102.8|4102.15|4102.15|0
1642510580000|2022-01-18 12:56:20|4102.57|4102.57|4101.74|4101.74|4102.57|4102.57|4101.72|4101.72|0
1642510590000|2022-01-18 12:56:30|4101.72|4101.72|4101.79|4101.79|4102.03|4102.03|4101.72|4101.72|0
1642510600000|2022-01-18 12:56:40|4101.83|4101.83|4101.83|4101.83|4101.83|4101.83|4101.83|4101.83|0
1642510610000|2022-01-18 12:56:50|4102.14|4102.14|4103.08|4103.08|4103.08|4103.08|4102.14|4102.14|0
1642510620000|2022-01-18 12:57:00|4102.92|4102.92|4102.77|4102.77|4102.92|4102.92|4102.77|4102.77|0
1642510630000|2022-01-18 12:57:10|4102.46|4102.46|4102.46|4102.46|4102.46|4102.46|4102.46|4102.46|0
1642510640000|2022-01-18 12:57:20|4102.77|4102.77|4102.15|4102.15|4102.77|4102.77|4102.15|4102.15|0
1642510650000|2022-01-18 12:57:30|4101.84|4101.84|4101.37|4101.37|4101.84|4101.84|4101.06|4101.06|0
1642510660000|2022-01-18 12:57:40|4101.06|4101.06|4101.06|4101.06|4101.06|4101.06|4101.06|4101.06|0
1642510670000|2022-01-18 12:57:50|4101.37|4101.37|4101.68|4101.68|4101.68|4101.68|4101.37|4101.37|0
1642510680000|2022-01-18 12:58:00|4101.37|4101.37|4101.21|4101.21|4101.53|4101.53|4101.21|4101.21|0
1642510690000|2022-01-18 12:58:10|4101.37|4101.37|4101.7|4101.7|4101.7|4101.7|4101.08|4101.08|0
1642510700000|2022-01-18 12:58:20|4101.55|4101.55|4102.81|4102.81|4103.13|4103.13|4101.55|4101.55|0
1642510710000|2022-01-18 12:58:30|4103.12|4103.12|4103.12|4103.12|4103.12|4103.12|4103.12|4103.12|0
1642510720000|2022-01-18 12:58:40|4102.81|4102.81|4103.43|4103.43|4103.74|4103.74|4102.81|4102.81|0
1642510730000|2022-01-18 12:58:50|4103.59|4103.59|4103.59|4103.59|4103.59|4103.59|4103.59|4103.59|0
1642510740000|2022-01-18 12:59:00|4103.47|4103.47|4103.47|4103.47|4103.47|4103.47|4103.47|4103.47|0
1642510750000|2022-01-18 12:59:10|4103.78|4103.78|4103.41|4103.41|4103.78|4103.78|4103.35|4103.35|0
1642510760000|2022-01-18 12:59:20|4103.72|4103.72|4102.79|4102.79|4103.72|4103.72|4102.79|4102.79|0
1642510770000|2022-01-18 12:59:30|4102.81|4102.81|4102.79|4102.79|4102.81|4102.81|4102.5|4102.5|0
1642510780000|2022-01-18 12:59:40|4102.48|4102.48|4102.36|4102.36|4102.79|4102.79|4102.36|4102.36|0
1642510790000|2022-01-18 12:59:50|4102.41|4102.41|4102.25|4102.25|4102.41|4102.41|4102.25|4102.25|0
1642510800000|2022-01-18 13:00:00|4101.94|4101.94|4103.68|4103.68|4103.68|4103.68|4101.94|4101.94|0
1642510810000|2022-01-18 13:00:10|4103.5|4103.5|4104.48|4104.48|4104.48|4104.48|4102.88|4102.88|0
1642510820000|2022-01-18 13:00:20|4104.39|4104.39|4104.7|4104.7|4104.7|4104.7|4104.39|4104.39|0
1642510830000|2022-01-18 13:00:30|4105.94|4105.94|4105.96|4105.96|4106.27|4106.27|4105.63|4105.63|0
1642510840000|2022-01-18 13:00:40|4105.65|4105.65|4104.87|4104.87|4105.65|4105.65|4104.87|4104.87|0
1642510850000|2022-01-18 13:00:50|4104.97|4104.97|4105.59|4105.59|4105.9|4105.9|4104.97|4104.97|0
1642510860000|2022-01-18 13:01:00|4105.28|4105.28|4105.28|4105.28|4105.28|4105.28|4105.28|4105.28|0
1642510870000|2022-01-18 13:01:10|4104.87|4104.87|4104.74|4104.74|4105.18|4105.18|4104.7|4104.7|0
1642510880000|2022-01-18 13:01:20|4104.43|4104.43|4104.74|4104.74|4104.74|4104.74|4104.43|4104.43|0
1642510890000|2022-01-18 13:01:30|4104.12|4104.12|4103.76|4103.76|4104.12|4104.12|4103.76|4103.76|0
1642510900000|2022-01-18 13:01:40|4104.39|4104.39|4104.23|4104.23|4104.39|4104.39|4104.23|4104.23|0
1642510910000|2022-01-18 13:01:50|4104.26|4104.26|4103.32|4103.32|4104.26|4104.26|4103.32|4103.32|0
1642510920000|2022-01-18 13:02:00|4103.01|4103.01|4102.24|4102.24|4103.01|4103.01|4101.93|4101.93|0
1642510930000|2022-01-18 13:02:10|4101.93|4101.93|4101.46|4101.46|4102.08|4102.08|4101.46|4101.46|0
1642510940000|2022-01-18 13:02:20|4101.49|4101.49|4100.86|4100.86|4101.49|4101.49|4100.86|4100.86|0
1642510950000|2022-01-18 13:02:30|4101.49|4101.49|4100.4|4100.4|4101.64|4101.64|4100.4|4100.4|0
1642510960000|2022-01-18 13:02:40|4100.71|4100.71|4100.09|4100.09|4100.71|4100.71|4100.09|4100.09|0
1642510970000|2022-01-18 13:02:50|4100.71|4100.71|4100.71|4100.71|4100.71|4100.71|4100.71|4100.71|0
1642510980000|2022-01-18 13:03:00|4101.02|4101.02|4101.95|4101.95|4101.95|4101.95|4101.02|4101.02|0
1642510990000|2022-01-18 13:03:10|4102.11|4102.11|4101.95|4101.95|4102.11|4102.11|4101.8|4101.8|0
1642511000000|2022-01-18 13:03:20|4101.8|4101.8|4101.17|4101.17|4101.8|4101.8|4101.17|4101.17|0
1642511010000|2022-01-18 13:03:30|4101.8|4101.8|4100.87|4100.87|4101.8|4101.8|4100.56|4100.56|0
1642511020000|2022-01-18 13:03:40|4100.56|4100.56|4100.56|4100.56|4100.56|4100.56|4100.56|4100.56|0
1642511030000|2022-01-18 13:03:50|4100.25|4100.25|4099.94|4099.94|4100.25|4100.25|4099.94|4099.94|0
1642511040000|2022-01-18 13:04:00|4099.63|4099.63|4100.25|4100.25|4100.25|4100.25|4099.63|4099.63|0
1642511050000|2022-01-18 13:04:10|4100.56|4100.56|4100.57|4100.57|4100.6|4100.6|4100.29|4100.29|0
1642511060000|2022-01-18 13:04:20|4100.88|4100.88|4100.88|4100.88|4100.88|4100.88|4100.88|4100.88|0
1642511070000|2022-01-18 13:04:30|4101.19|4101.19|4101.81|4101.81|4101.81|4101.81|4101.19|4101.19|0
1642511080000|2022-01-18 13:04:40|4101.93|4101.93|4100.69|4100.69|4101.93|4101.93|4100.69|4100.69|0
1642511090000|2022-01-18 13:04:50|4100.53|4100.53|4100.07|4100.07|4100.53|4100.53|4100.07|4100.07|0
1642511100000|2022-01-18 13:05:00|4100.69|4100.69|4100.84|4100.84|4100.84|4100.84|4100.54|4100.54|0
1642511110000|2022-01-18 13:05:10|4100.53|4100.53|4099.91|4099.91|4100.53|4100.53|4099.91|4099.91|0
1642511120000|2022-01-18 13:05:20|4100.22|4100.22|4100.22|4100.22|4100.22|4100.22|4100.22|4100.22|0
1642511130000|2022-01-18 13:05:30|4099.91|4099.91|4099.76|4099.76|4099.91|4099.91|4099.76|4099.76|0
1642511140000|2022-01-18 13:05:40|4100.07|4100.07|4100.07|4100.07|4100.07|4100.07|4100.07|4100.07|0
1642511150000|2022-01-18 13:05:50|4099.76|4099.76|4099.29|4099.29|4099.76|4099.76|4099.29|4099.29|0
1642511160000|2022-01-18 13:06:00|4099.23|4099.23|4099.17|4099.17|4100.11|4100.11|4098.86|4098.86|0
1642511170000|2022-01-18 13:06:10|4098.86|4098.86|4098.86|4098.86|4098.91|4098.91|4098.86|4098.86|0
1642511180000|2022-01-18 13:06:20|4099.48|4099.48|4099.51|4099.51|4099.51|4099.51|4099.46|4099.46|0
1642511190000|2022-01-18 13:06:30|4099.82|4099.82|4099.51|4099.51|4099.82|4099.82|4099.51|4099.51|0
1642511200000|2022-01-18 13:06:40|4099.66|4099.66|4099.35|4099.35|4099.66|4099.66|4099.35|4099.35|0
1642511210000|2022-01-18 13:06:50|4099.04|4099.04|4099.04|4099.04|4099.04|4099.04|4099.04|4099.04|0
1642511220000|2022-01-18 13:07:00|4099.66|4099.66|4099.66|4099.66|4099.66|4099.66|4099.66|4099.66|0
1642511240000|2022-01-18 13:07:20|4099.67|4099.67|4099.67|4099.67|4099.67|4099.67|4099.67|4099.67|0
1642511250000|2022-01-18 13:07:30|4099.66|4099.66|4099.67|4099.67|4099.67|4099.67|4099.66|4099.66|0
1642511260000|2022-01-18 13:07:40|4099.05|4099.05|4099.05|4099.05|4099.05|4099.05|4099.05|4099.05|0
1642511280000|2022-01-18 13:08:00|4098.74|4098.74|4098.74|4098.74|4099.05|4099.05|4098.12|4098.12|0
1642511300000|2022-01-18 13:08:20|4098.8|4098.8|4098.8|4098.8|4098.8|4098.8|4098.8|4098.8|0
1642511310000|2022-01-18 13:08:30|4098.49|4098.49|4098.8|4098.8|4098.8|4098.8|4098.18|4098.18|0
1642511320000|2022-01-18 13:08:40|4099.42|4099.42|4099.11|4099.11|4099.42|4099.42|4099.11|4099.11|0
1642511330000|2022-01-18 13:08:50|4098.49|4098.49|4098.49|4098.49|4098.49|4098.49|4098.49|4098.49|0
1642511340000|2022-01-18 13:09:00|4098.18|4098.18|4098.18|4098.18|4098.18|4098.18|4098.18|4098.18|0
1642511350000|2022-01-18 13:09:10|4097.87|4097.87|4098.05|4098.05|4098.36|4098.36|4097.43|4097.43|0
1642511360000|2022-01-18 13:09:20|4097.74|4097.74|4097.83|4097.83|4097.83|4097.83|4097.74|4097.74|0
1642511370000|2022-01-18 13:09:30|4098.14|4098.14|4098.77|4098.77|4098.77|4098.77|4098.14|4098.14|0
1642511380000|2022-01-18 13:09:40|4098.46|4098.46|4098.46|4098.46|4098.46|4098.46|4098.46|4098.46|0
1642511400000|2022-01-18 13:10:00|4098.77|4098.77|4098.77|4098.77|4098.77|4098.77|4098.77|4098.77|0
1642511420000|2022-01-18 13:10:20|4098.92|4098.92|4099.54|4099.54|4099.54|4099.54|4098.92|4098.92|0
1642511430000|2022-01-18 13:10:30|4099.23|4099.23|4099.23|4099.23|4099.23|4099.23|4099.23|4099.23|0
1642511440000|2022-01-18 13:10:40|4099.85|4099.85|4099.85|4099.85|4099.85|4099.85|4099.85|4099.85|0
1642511450000|2022-01-18 13:10:50|4099.54|4099.54|4099.7|4099.7|4099.7|4099.7|4099.39|4099.39|0
1642511460000|2022-01-18 13:11:00|4099.39|4099.39|4099.7|4099.7|4099.7|4099.7|4099.08|4099.08|0
1642511470000|2022-01-18 13:11:10|4100.01|4100.01|4099.7|4099.7|4100.01|4100.01|4099.7|4099.7|0
1642511490000|2022-01-18 13:11:30|4099.39|4099.39|4099.08|4099.08|4099.39|4099.39|4099.08|4099.08|0
1642511500000|2022-01-18 13:11:40|4099.12|4099.12|4098.85|4098.85|4099.12|4099.12|4098.77|4098.77|0
1642511510000|2022-01-18 13:11:50|4098.54|4098.54|4098.55|4098.55|4098.86|4098.86|4098.54|4098.54|0
1642511520000|2022-01-18 13:12:00|4098.23|4098.23|4097.77|4097.77|4098.23|4098.23|4097.77|4097.77|0
1642511530000|2022-01-18 13:12:10|4097.15|4097.15|4096.84|4096.84|4097.15|4097.15|4096.69|4096.69|0
1642511540000|2022-01-18 13:12:20|4096.53|4096.53|4096.53|4096.53|4096.53|4096.53|4096.22|4096.22|0
1642511550000|2022-01-18 13:12:30|4096.22|4096.22|4096.34|4096.34|4096.97|4096.97|4096.03|4096.03|0
1642511560000|2022-01-18 13:12:40|4096.66|4096.66|4096.34|4096.34|4096.66|4096.66|4096.03|4096.03|0
1642511570000|2022-01-18 13:12:50|4096.03|4096.03|4096.18|4096.18|4096.18|4096.18|4095.72|4095.72|0
1642511580000|2022-01-18 13:13:00|4096.2|4096.2|4096.36|4096.36|4096.83|4096.83|4095.58|4095.58|0
1642511590000|2022-01-18 13:13:10|4096.98|4096.98|4096.95|4096.95|4096.98|4096.98|4096.05|4096.05|0
1642511600000|2022-01-18 13:13:20|4097.04|4097.04|4096.76|4096.76|4097.38|4097.38|4096.76|4096.76|0
1642511610000|2022-01-18 13:13:30|4096.57|4096.57|4095.95|4095.95|4096.57|4096.57|4095.95|4095.95|0
1642511620000|2022-01-18 13:13:40|4095.64|4095.64|4095.95|4095.95|4095.95|4095.95|4095.64|4095.64|0
1642511630000|2022-01-18 13:13:50|4096.11|4096.11|4095.58|4095.58|4096.11|4096.11|4095.48|4095.48|0
1642511640000|2022-01-18 13:14:00|4095.27|4095.27|4094.74|4094.74|4095.58|4095.58|4094.12|4094.12|0
1642511650000|2022-01-18 13:14:10|4094.43|4094.43|4093.19|4093.19|4094.43|4094.43|4093.19|4093.19|0
1642511660000|2022-01-18 13:14:20|4093.16|4093.16|4092.48|4092.48|4093.79|4093.79|4092.48|4092.48|0
1642511670000|2022-01-18 13:14:30|4092.17|4092.17|4091.03|4091.03|4092.17|4092.17|4091.03|4091.03|0
1642511680000|2022-01-18 13:14:40|4090.72|4090.72|4091.14|4091.14|4091.34|4091.34|4090.4|4090.4|0
1642511690000|2022-01-18 13:14:50|4091.46|4091.46|4091.46|4091.46|4091.46|4091.46|4090.83|4090.83|0
1642511700000|2022-01-18 13:15:00|4091.14|4091.14|4091.38|4091.38|4091.5|4091.5|4091.14|4091.14|0
1642511710000|2022-01-18 13:15:10|4092.62|4092.62|4094.31|4094.31|4095.26|4095.26|4092.62|4092.62|0
1642511720000|2022-01-18 13:15:20|4094.62|4094.62|4094.62|4094.62|4094.62|4094.62|4094.62|4094.62|0
1642511730000|2022-01-18 13:15:30|4094.58|4094.58|4093.69|4093.69|4094.62|4094.62|4093.69|4093.69|0
1642511740000|2022-01-18 13:15:40|4094.31|4094.31|4094.62|4094.62|4095.86|4095.86|4094.31|4094.31|0
1642511750000|2022-01-18 13:15:50|4094.53|4094.53|4095.92|4095.92|4095.92|4095.92|4094.53|4094.53|0
1642511760000|2022-01-18 13:16:00|4096.08|4096.08|4096.23|4096.23|4096.39|4096.39|4096.08|4096.08|0
1642511780000|2022-01-18 13:16:20|4095.61|4095.61|4095.3|4095.3|4095.61|4095.61|4095.3|4095.3|0
1642511790000|2022-01-18 13:16:30|4095.21|4095.21|4095.39|4095.39|4095.39|4095.39|4095.21|4095.21|0
1642511800000|2022-01-18 13:16:40|4094.76|4094.76|4094.14|4094.14|4094.76|4094.76|4094.14|4094.14|0
1642511810000|2022-01-18 13:16:50|4093.99|4093.99|4093.83|4093.83|4093.99|4093.99|4093.83|4093.83|0
1642511820000|2022-01-18 13:17:00|4093.68|4093.68|4093.99|4093.99|4094.61|4094.61|4093.53|4093.53|0
1642511840000|2022-01-18 13:17:20|4094.14|4094.14|4095.55|4095.55|4095.55|4095.55|4094.14|4094.14|0
1642511850000|2022-01-18 13:17:30|4095.23|4095.23|4093.43|4093.43|4095.29|4095.29|4093.43|4093.43|0
1642511860000|2022-01-18 13:17:40|4093.28|4093.28|4093.53|4093.53|4093.53|4093.53|4093.22|4093.22|0
1642511870000|2022-01-18 13:17:50|4093.84|4093.84|4093.22|4093.22|4093.84|4093.84|4093.22|4093.22|0
1642511880000|2022-01-18 13:18:00|4092.91|4092.91|4092.91|4092.91|4092.91|4092.91|4092.91|4092.91|0
1642511890000|2022-01-18 13:18:10|4093.06|4093.06|4093.06|4093.06|4093.22|4093.22|4092.91|4092.91|0
1642511910000|2022-01-18 13:18:30|4092.75|4092.75|4092.44|4092.44|4092.75|4092.75|4092.44|4092.44|0
1642511930000|2022-01-18 13:18:50|4092.13|4092.13|4092.13|4092.13|4092.13|4092.13|4092.13|4092.13|0
1642511960000|2022-01-18 13:19:20|4092.76|4092.76|4092.76|4092.76|4093.22|4093.22|4092.76|4092.76|0
1642511970000|2022-01-18 13:19:30|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|0
1642511980000|2022-01-18 13:19:40|4093.19|4093.19|4093.31|4093.31|4093.31|4093.31|4092.57|4092.57|0
1642511990000|2022-01-18 13:19:50|4093.47|4093.47|4094.09|4094.09|4094.09|4094.09|4093.47|4093.47|0
1642512000000|2022-01-18 13:20:00|4093.47|4093.47|4093.44|4093.44|4093.52|4093.52|4093.44|4093.44|0
1642512010000|2022-01-18 13:20:10|4093.75|4093.75|4093.42|4093.42|4093.78|4093.78|4093.42|4093.42|0
1642512020000|2022-01-18 13:20:20|4093.73|4093.73|4093.11|4093.11|4093.73|4093.73|4093.11|4093.11|0
1642512030000|2022-01-18 13:20:30|4092.8|4092.8|4093.11|4093.11|4093.11|4093.11|4092.76|4092.76|0
1642512040000|2022-01-18 13:20:40|4093.42|4093.42|4093.11|4093.11|4093.42|4093.42|4093.11|4093.11|0
1642512050000|2022-01-18 13:20:50|4092.8|4092.8|4093.48|4093.48|4093.48|4093.48|4092.8|4092.8|0
1642512060000|2022-01-18 13:21:00|4093.53|4093.53|4093.61|4093.61|4093.61|4093.61|4093.53|4093.53|0
1642512070000|2022-01-18 13:21:10|4093.67|4093.67|4093.51|4093.51|4093.67|4093.67|4093.33|4093.33|0
1642512080000|2022-01-18 13:21:20|4093.2|4093.2|4093.23|4093.23|4093.23|4093.23|4093.2|4093.2|0
1642512090000|2022-01-18 13:21:30|4093.27|4093.27|4093.27|4093.27|4093.27|4093.27|4093.27|4093.27|0
1642512100000|2022-01-18 13:21:40|4093.58|4093.58|4093.6|4093.6|4093.6|4093.6|4093.58|4093.58|0
1642512120000|2022-01-18 13:22:00|4094.22|4094.22|4095.12|4095.12|4095.12|4095.12|4094.22|4094.22|0
1642512130000|2022-01-18 13:22:10|4095.09|4095.09|4095.09|4095.09|4095.09|4095.09|4095.09|4095.09|0
1642512140000|2022-01-18 13:22:20|4094.94|4094.94|4094.64|4094.64|4094.94|4094.94|4094.63|4094.63|0
1642512150000|2022-01-18 13:22:30|4094.79|4094.79|4095.7|4095.7|4095.7|4095.7|4094.79|4094.79|0
1642512170000|2022-01-18 13:22:50|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|0
1642512180000|2022-01-18 13:23:00|4095.95|4095.95|4095.48|4095.48|4096.11|4096.11|4095.48|4095.48|0
1642512190000|2022-01-18 13:23:10|4095.46|4095.46|4095.67|4095.67|4095.79|4095.79|4095.46|4095.46|0
1642512200000|2022-01-18 13:23:20|4095.98|4095.98|4095.96|4095.96|4095.98|4095.98|4095.96|4095.96|0
1642512220000|2022-01-18 13:23:40|4095.65|4095.65|4095.65|4095.65|4095.65|4095.65|4095.65|4095.65|0
1642512230000|2022-01-18 13:23:50|4095.55|4095.55|4095.46|4095.46|4095.55|4095.55|4095.46|4095.46|0
1642512240000|2022-01-18 13:24:00|4095.15|4095.15|4094.84|4094.84|4095.15|4095.15|4094.84|4094.84|0
1642512250000|2022-01-18 13:24:10|4094.75|4094.75|4095.49|4095.49|4095.68|4095.68|4094.75|4094.75|0
1642512260000|2022-01-18 13:24:20|4095.65|4095.65|4095.96|4095.96|4095.96|4095.96|4095.65|4095.65|0
1642512270000|2022-01-18 13:24:30|4096.05|4096.05|4096.17|4096.17|4096.17|4096.17|4096.05|4096.05|0
1642512280000|2022-01-18 13:24:40|4096.79|4096.79|4096.79|4096.79|4096.79|4096.79|4096.79|4096.79|0
1642512290000|2022-01-18 13:24:50|4096.48|4096.48|4096.89|4096.89|4096.89|4096.89|4096.42|4096.42|0
1642512300000|2022-01-18 13:25:00|4096.79|4096.79|4096.7|4096.7|4097.01|4097.01|4096.7|4096.7|0
1642512310000|2022-01-18 13:25:10|4096.62|4096.62|4097.5|4097.5|4097.5|4097.5|4096.62|4096.62|0
1642512320000|2022-01-18 13:25:20|4097.45|4097.45|4097.4|4097.4|4097.71|4097.71|4097.4|4097.4|0
1642512330000|2022-01-18 13:25:30|4097.56|4097.56|4097.7|4097.7|4097.71|4097.71|4097.56|4097.56|0
1642512340000|2022-01-18 13:25:40|4097.77|4097.77|4097.77|4097.77|4097.77|4097.77|4097.77|4097.77|0
1642512350000|2022-01-18 13:25:50|4097.93|4097.93|4098.55|4098.55|4098.55|4098.55|4097.93|4097.93|0
1642512360000|2022-01-18 13:26:00|4098.24|4098.24|4098.24|4098.24|4098.24|4098.24|4098.24|4098.24|0
1642512370000|2022-01-18 13:26:10|4097.93|4097.93|4097.53|4097.53|4097.93|4097.93|4097.53|4097.53|0
1642512380000|2022-01-18 13:26:20|4097.63|4097.63|4097.63|4097.63|4097.63|4097.63|4097.63|4097.63|0
1642512400000|2022-01-18 13:26:40|4097.65|4097.65|4097.65|4097.65|4097.65|4097.65|4097.65|4097.65|0
1642512430000|2022-01-18 13:27:10|4097.34|4097.34|4097.34|4097.34|4097.34|4097.34|4097.34|4097.34|0
1642512440000|2022-01-18 13:27:20|4097.65|4097.65|4098.17|4098.17|4098.48|4098.48|4097.65|4097.65|0
1642512460000|2022-01-18 13:27:40|4097.86|4097.86|4097.55|4097.55|4097.86|4097.86|4097.55|4097.55|0
1642512470000|2022-01-18 13:27:50|4097.86|4097.86|4098.22|4098.22|4098.22|4098.22|4097.86|4097.86|0
1642512480000|2022-01-18 13:28:00|4098.16|4098.16|4098.3|4098.3|4098.3|4098.3|4098.16|4098.16|0
1642512490000|2022-01-18 13:28:10|4098.61|4098.61|4098.61|4098.61|4098.61|4098.61|4098.61|4098.61|0
1642512510000|2022-01-18 13:28:30|4098.76|4098.76|4099.23|4099.23|4099.23|4099.23|4098.76|4098.76|0
1642512520000|2022-01-18 13:28:40|4099.54|4099.54|4099.39|4099.39|4099.54|4099.54|4099.39|4099.39|0
1642512530000|2022-01-18 13:28:50|4099.07|4099.07|4099.07|4099.07|4099.07|4099.07|4098.76|4098.76|0
1642512540000|2022-01-18 13:29:00|4098.45|4098.45|4098.32|4098.32|4098.45|4098.45|4098.32|4098.32|0
1642512550000|2022-01-18 13:29:10|4098.16|4098.16|4098.16|4098.16|4098.16|4098.16|4098.16|4098.16|0
1642512560000|2022-01-18 13:29:20|4098.47|4098.47|4098.53|4098.53|4098.53|4098.53|4098.47|4098.47|0
1642512570000|2022-01-18 13:29:30|4098.65|4098.65|4098.83|4098.83|4098.83|4098.83|4098.65|4098.65|0
1642512580000|2022-01-18 13:29:40|4098.68|4098.68|4098.83|4098.83|4098.83|4098.83|4098.68|4098.68|0
1642512590000|2022-01-18 13:29:50|4098.92|4098.92|4098.74|4098.74|4098.92|4098.92|4098.74|4098.74|0
1642512600000|2022-01-18 13:30:00|4098.42|4098.42|4098.58|4098.58|4098.58|4098.58|4098.11|4098.11|0
1642512610000|2022-01-18 13:30:10|4099.2|4099.2|4099.13|4099.13|4099.2|4099.2|4099.13|4099.13|0
1642512640000|2022-01-18 13:30:40|4098.98|4098.98|4099.29|4099.29|4099.29|4099.29|4098.98|4098.98|0
1642512650000|2022-01-18 13:30:50|4099.45|4099.45|4099.44|4099.44|4099.45|4099.45|4099.13|4099.13|0
1642512660000|2022-01-18 13:31:00|4099.75|4099.75|4098.48|4098.48|4099.75|4099.75|4098.36|4098.36|0
1642512670000|2022-01-18 13:31:10|4098.32|4098.32|4098.9|4098.9|4098.9|4098.9|4098.32|4098.32|0
1642512680000|2022-01-18 13:31:20|4098.99|4098.99|4099.02|4099.02|4099.02|4099.02|4098.93|4098.93|0
1642512690000|2022-01-18 13:31:30|4098.09|4098.09|4098.09|4098.09|4098.4|4098.4|4098.09|4098.09|0
1642512700000|2022-01-18 13:31:40|4098.12|4098.12|4099.05|4099.05|4099.05|4099.05|4098.12|4098.12|0
1642512710000|2022-01-18 13:31:50|4098.74|4098.74|4098.89|4098.89|4098.89|4098.89|4098.74|4098.74|0
1642512720000|2022-01-18 13:32:00|4098.74|4098.74|4098.74|4098.74|4098.74|4098.74|4098.74|4098.74|0
1642512730000|2022-01-18 13:32:10|4099.05|4099.05|4099.36|4099.36|4099.36|4099.36|4099.05|4099.05|0
1642512740000|2022-01-18 13:32:20|4099.98|4099.98|4099.05|4099.05|4099.98|4099.98|4099.05|4099.05|0
1642512750000|2022-01-18 13:32:30|4098.74|4098.74|4098.79|4098.79|4098.79|4098.79|4098.74|4098.74|0
1642512760000|2022-01-18 13:32:40|4098.7|4098.7|4098.6|4098.6|4098.7|4098.7|4098.6|4098.6|0
1642512770000|2022-01-18 13:32:50|4098.29|4098.29|4097.98|4097.98|4098.29|4098.29|4097.98|4097.98|0
1642512790000|2022-01-18 13:33:10|4098.08|4098.08|4097.77|4097.77|4098.08|4098.08|4097.77|4097.77|0
1642512800000|2022-01-18 13:33:20|4097.64|4097.64|4098.3|4098.3|4098.3|4098.3|4097.64|4097.64|0
1642512840000|2022-01-18 13:34:00|4098.61|4098.61|4099.88|4099.88|4099.88|4099.88|4098.61|4098.61|0
1642512850000|2022-01-18 13:34:10|4099.79|4099.79|4099.79|4099.79|4099.79|4099.79|4099.79|4099.79|0
1642512860000|2022-01-18 13:34:20|4099.85|4099.85|4099.85|4099.85|4099.85|4099.85|4099.85|4099.85|0
1642512880000|2022-01-18 13:34:40|4099.99|4099.99|4100.02|4100.02|4100.02|4100.02|4099.97|4099.97|0
1642512910000|2022-01-18 13:35:10|4099.71|4099.71|4099.71|4099.71|4099.71|4099.71|4099.71|4099.71|0
1642512920000|2022-01-18 13:35:20|4100.02|4100.02|4100.02|4100.02|4100.02|4100.02|4100.02|4100.02|0
1642512930000|2022-01-18 13:35:30|4100.19|4100.19|4100.81|4100.81|4100.81|4100.81|4100.19|4100.19|0
1642512940000|2022-01-18 13:35:40|4100.79|4100.79|4101.1|4101.1|4101.1|4101.1|4100.79|4100.79|0
1642512950000|2022-01-18 13:35:50|4101.16|4101.16|4101.16|4101.16|4101.16|4101.16|4101.16|4101.16|0
1642512960000|2022-01-18 13:36:00|4101.78|4101.78|4102.87|4102.87|4102.87|4102.87|4101.78|4101.78|0
1642512970000|2022-01-18 13:36:10|4102.96|4102.96|4104.21|4104.21|4104.22|4104.22|4102.96|4102.96|0
1642512980000|2022-01-18 13:36:20|4104.52|4104.52|4104.36|4104.36|4104.52|4104.52|4104.36|4104.36|0
1642512990000|2022-01-18 13:36:30|4104.27|4104.27|4104.39|4104.39|4104.39|4104.39|4104.27|4104.27|0
1642513000000|2022-01-18 13:36:40|4104.36|4104.36|4104.58|4104.58|4104.67|4104.67|4104.36|4104.36|0
1642513010000|2022-01-18 13:36:50|4104.89|4104.89|4104.89|4104.89|4104.89|4104.89|4104.89|4104.89|0
1642513030000|2022-01-18 13:37:10|4105.05|4105.05|4104.89|4104.89|4105.05|4105.05|4104.89|4104.89|0
1642513050000|2022-01-18 13:37:30|4105.2|4105.2|4105.35|4105.35|4105.35|4105.35|4105.2|4105.2|0
1642513070000|2022-01-18 13:37:50|4105.04|4105.04|4104.73|4104.73|4105.04|4105.04|4104.42|4104.42|0
1642513090000|2022-01-18 13:38:10|4104.42|4104.42|4103.95|4103.95|4104.57|4104.57|4103.95|4103.95|0
1642513110000|2022-01-18 13:38:30|4104.26|4104.26|4104.67|4104.67|4104.88|4104.88|4104.26|4104.26|0
1642513120000|2022-01-18 13:38:40|4105.6|4105.6|4105.6|4105.6|4105.6|4105.6|4105.6|4105.6|0
1642513130000|2022-01-18 13:38:50|4105.29|4105.29|4105.29|4105.29|4105.29|4105.29|4105.29|4105.29|0
1642513140000|2022-01-18 13:39:00|4105.6|4105.6|4105.6|4105.6|4105.6|4105.6|4105.6|4105.6|0
1642513150000|2022-01-18 13:39:10|4106.53|4106.53|4106.53|4106.53|4106.53|4106.53|4106.53|4106.53|0
1642513160000|2022-01-18 13:39:20|4106.66|4106.66|4106.66|4106.66|4106.66|4106.66|4106.66|4106.66|0
1642513170000|2022-01-18 13:39:30|4106.97|4106.97|4106.97|4106.97|4106.97|4106.97|4106.97|4106.97|0
1642513180000|2022-01-18 13:39:40|4107.28|4107.28|4106.97|4106.97|4107.28|4107.28|4106.97|4106.97|0
1642513190000|2022-01-18 13:39:50|4107.06|4107.06|4106.98|4106.98|4107.18|4107.18|4106.66|4106.66|0
1642513200000|2022-01-18 13:40:00|4107.29|4107.29|4107.6|4107.6|4107.6|4107.6|4107.29|4107.29|0
1642513210000|2022-01-18 13:40:10|4107.7|4107.7|4108.06|4108.06|4108.06|4108.06|4107.41|4107.41|0
1642513240000|2022-01-18 13:40:40|4108.99|4108.99|4109.52|4109.52|4109.52|4109.52|4108.9|4108.9|0
1642513250000|2022-01-18 13:40:50|4109.21|4109.21|4109.16|4109.16|4109.21|4109.21|4109.16|4109.16|0
1642513260000|2022-01-18 13:41:00|4108.85|4108.85|4109.28|4109.28|4109.28|4109.28|4108.85|4108.85|0
1642513270000|2022-01-18 13:41:10|4109.9|4109.9|4108.97|4108.97|4109.9|4109.9|4108.66|4108.66|0
1642513280000|2022-01-18 13:41:20|4108.66|4108.66|4108.5|4108.5|4108.66|4108.66|4108.5|4108.5|0
1642513290000|2022-01-18 13:41:30|4108.19|4108.19|4108.5|4108.5|4108.5|4108.5|4108.19|4108.19|0
1642513300000|2022-01-18 13:41:40|4108.82|4108.82|4109.16|4109.16|4109.43|4109.43|4108.82|4108.82|0
1642513310000|2022-01-18 13:41:50|4108.85|4108.85|4108.85|4108.85|4108.85|4108.85|4108.85|4108.85|0
1642513320000|2022-01-18 13:42:00|4108.94|4108.94|4110.38|4110.38|4110.38|4110.38|4108.9|4108.9|0
1642513330000|2022-01-18 13:42:10|4110.23|4110.23|4110.18|4110.18|4110.23|4110.23|4110.14|4110.14|0
1642513340000|2022-01-18 13:42:20|4110.33|4110.33|4110.49|4110.49|4110.65|4110.65|4109.87|4109.87|0
1642513350000|2022-01-18 13:42:30|4110.18|4110.18|4109.83|4109.83|4110.18|4110.18|4109.83|4109.83|0
1642513360000|2022-01-18 13:42:40|4109.52|4109.52|4108.43|4108.43|4109.52|4109.52|4108.43|4108.43|0
1642513380000|2022-01-18 13:43:00|4108.74|4108.74|4109.16|4109.16|4109.16|4109.16|4108.74|4108.74|0
1642513390000|2022-01-18 13:43:10|4109.78|4109.78|4108.96|4108.96|4109.96|4109.96|4108.96|4108.96|0
1642513400000|2022-01-18 13:43:20|4109.14|4109.14|4109.33|4109.33|4109.45|4109.45|4109.14|4109.14|0
1642513410000|2022-01-18 13:43:30|4109.02|4109.02|4109.02|4109.02|4109.33|4109.33|4109.02|4109.02|0
1642513430000|2022-01-18 13:43:50|4108.87|4108.87|4107.91|4107.91|4108.87|4108.87|4107.91|4107.91|0
1642513440000|2022-01-18 13:44:00|4108.02|4108.02|4107.71|4107.71|4108.02|4108.02|4107.34|4107.34|0
1642513450000|2022-01-18 13:44:10|4108.02|4108.02|4108.02|4108.02|4108.02|4108.02|4108.02|4108.02|0
1642513460000|2022-01-18 13:44:20|4109.67|4109.67|4107.8|4107.8|4109.67|4109.67|4107.8|4107.8|0
1642513470000|2022-01-18 13:44:30|4108.11|4108.11|4108.42|4108.42|4108.42|4108.42|4108.11|4108.11|0
1642513480000|2022-01-18 13:44:40|4108.11|4108.11|4107.8|4107.8|4108.11|4108.11|4107.8|4107.8|0
1642513490000|2022-01-18 13:44:50|4108.42|4108.42|4107.49|4107.49|4108.42|4108.42|4107.49|4107.49|0
1642513500000|2022-01-18 13:45:00|4107.45|4107.45|4108.07|4108.07|4108.07|4108.07|4107.45|4107.45|0
1642513510000|2022-01-18 13:45:10|4106.83|4106.83|4106.52|4106.52|4107.45|4107.45|4106.52|4106.52|0
1642513520000|2022-01-18 13:45:20|4106.83|4106.83|4106.83|4106.83|4106.83|4106.83|4106.83|4106.83|0
1642513550000|2022-01-18 13:45:50|4106.77|4106.77|4105.37|4105.37|4106.77|4106.77|4104.75|4104.75|0
1642513560000|2022-01-18 13:46:00|4105.99|4105.99|4105.84|4105.84|4105.99|4105.99|4105.59|4105.59|0
1642513570000|2022-01-18 13:46:10|4105.79|4105.79|4105.79|4105.79|4105.79|4105.79|4105.79|4105.79|0
1642513580000|2022-01-18 13:46:20|4105.95|4105.95|4106.26|4106.26|4106.26|4106.26|4105.95|4105.95|0
1642513590000|2022-01-18 13:46:30|4106.16|4106.16|4106.14|4106.14|4106.16|4106.16|4106.14|4106.14|0
1642513600000|2022-01-18 13:46:40|4106.18|4106.18|4106.34|4106.34|4106.34|4106.34|4106.18|4106.18|0
1642513610000|2022-01-18 13:46:50|4106.96|4106.96|4107.51|4107.51|4107.51|4107.51|4106.96|4106.96|0
1642513620000|2022-01-18 13:47:00|4107.82|4107.82|4107.82|4107.82|4107.82|4107.82|4107.82|4107.82|0
1642513630000|2022-01-18 13:47:10|4107.51|4107.51|4107.66|4107.66|4107.66|4107.66|4107.35|4107.35|0
1642513640000|2022-01-18 13:47:20|4107.96|4107.96|4107.96|4107.96|4107.96|4107.96|4107.96|4107.96|0
1642513650000|2022-01-18 13:47:30|4108.58|4108.58|4108.79|4108.79|4109.2|4109.2|4108.48|4108.48|0
1642513660000|2022-01-18 13:47:40|4108.61|4108.61|4108.55|4108.55|4108.61|4108.61|4108.55|4108.55|0
1642513670000|2022-01-18 13:47:50|4108.67|4108.67|4108.67|4108.67|4108.67|4108.67|4108.67|4108.67|0
1642513680000|2022-01-18 13:48:00|4108.98|4108.98|4109.22|4109.22|4109.22|4109.22|4108.98|4108.98|0
1642513700000|2022-01-18 13:48:20|4109.31|4109.31|4110.24|4110.24|4110.24|4110.24|4109.31|4109.31|0
1642513710000|2022-01-18 13:48:30|4109.93|4109.93|4110.09|4110.09|4110.09|4110.09|4109.93|4109.93|0
1642513720000|2022-01-18 13:48:40|4110.4|4110.4|4110.71|4110.71|4110.71|4110.71|4110.4|4110.4|0
1642513730000|2022-01-18 13:48:50|4111.02|4111.02|4110.75|4110.75|4111.37|4111.37|4110.75|4110.75|0
1642513740000|2022-01-18 13:49:00|4109.51|4109.51|4109.35|4109.35|4109.51|4109.51|4109.35|4109.35|0
1642513750000|2022-01-18 13:49:10|4109.97|4109.97|4109.97|4109.97|4109.97|4109.97|4109.97|4109.97|0
1642513760000|2022-01-18 13:49:20|4109.35|4109.35|4108.73|4108.73|4109.35|4109.35|4108.73|4108.73|0
1642513770000|2022-01-18 13:49:30|4110.28|4110.28|4109.97|4109.97|4110.28|4110.28|4109.97|4109.97|0
1642513780000|2022-01-18 13:49:40|4110.28|4110.28|4110.28|4110.28|4110.28|4110.28|4110.28|4110.28|0
1642513790000|2022-01-18 13:49:50|4111.53|4111.53|4110.91|4110.91|4111.53|4111.53|4110.91|4110.91|0
1642513800000|2022-01-18 13:50:00|4110.6|4110.6|4110.6|4110.6|4110.6|4110.6|4110.6|4110.6|0
1642513810000|2022-01-18 13:50:10|4110.28|4110.28|4110.28|4110.28|4110.28|4110.28|4110.28|4110.28|0
1642513830000|2022-01-18 13:50:30|4110.21|4110.21|4109.9|4109.9|4110.21|4110.21|4109.9|4109.9|0
1642513840000|2022-01-18 13:50:40|4110.21|4110.21|4111.14|4111.14|4111.3|4111.3|4110.21|4110.21|0
1642513850000|2022-01-18 13:50:50|4109.59|4109.59|4109.28|4109.28|4109.59|4109.59|4109.28|4109.28|0
1642513860000|2022-01-18 13:51:00|4109.46|4109.46|4109.52|4109.52|4109.52|4109.52|4109.46|4109.46|0
1642513870000|2022-01-18 13:51:10|4109.56|4109.56|4109.4|4109.4|4109.56|4109.56|4109.4|4109.4|0
1642513880000|2022-01-18 13:51:20|4109.63|4109.63|4110.02|4110.02|4110.02|4110.02|4109.63|4109.63|0
1642513890000|2022-01-18 13:51:30|4109.96|4109.96|4111.61|4111.61|4111.92|4111.92|4109.96|4109.96|0
1642513900000|2022-01-18 13:51:40|4111.92|4111.92|4110.99|4110.99|4111.92|4111.92|4110.99|4110.99|0
1642513910000|2022-01-18 13:51:50|4111.15|4111.15|4111.15|4111.15|4111.15|4111.15|4111.15|4111.15|0
1642513920000|2022-01-18 13:52:00|4111.46|4111.46|4111.74|4111.74|4111.74|4111.74|4111.46|4111.46|0
1642513930000|2022-01-18 13:52:10|4111.58|4111.58|4111.27|4111.27|4111.58|4111.58|4110.96|4110.96|0
1642513940000|2022-01-18 13:52:20|4111.39|4111.39|4111.7|4111.7|4111.7|4111.7|4111.39|4111.39|0
1642513950000|2022-01-18 13:52:30|4111.39|4111.39|4111.39|4111.39|4111.39|4111.39|4111.39|4111.39|0
1642513960000|2022-01-18 13:52:40|4111.27|4111.27|4111.27|4111.27|4111.27|4111.27|4111.27|4111.27|0
1642513970000|2022-01-18 13:52:50|4111.57|4111.57|4111.94|4111.94|4111.94|4111.94|4111.57|4111.57|0
1642513980000|2022-01-18 13:53:00|4111.76|4111.76|4111.76|4111.76|4111.76|4111.76|4111.76|4111.76|0
1642513990000|2022-01-18 13:53:10|4111.45|4111.45|4111.54|4111.54|4111.85|4111.85|4111.23|4111.23|0
1642514000000|2022-01-18 13:53:20|4110.92|4110.92|4111.01|4111.01|4111.01|4111.01|4110.92|4110.92|0
1642514010000|2022-01-18 13:53:30|4110.86|4110.86|4110.77|4110.77|4110.86|4110.86|4110.55|4110.55|0
1642514020000|2022-01-18 13:53:40|4110.62|4110.62|4110.62|4110.62|4110.62|4110.62|4110.62|4110.62|0
1642514030000|2022-01-18 13:53:50|4111.24|4111.24|4111.28|4111.28|4111.28|4111.28|4111.24|4111.24|0
1642514040000|2022-01-18 13:54:00|4111.34|4111.34|4111.34|4111.34|4111.65|4111.65|4111.34|4111.34|0
1642514050000|2022-01-18 13:54:10|4111.52|4111.52|4111.63|4111.63|4111.63|4111.63|4111.52|4111.52|0
1642514060000|2022-01-18 13:54:20|4111.68|4111.68|4111.83|4111.83|4111.83|4111.83|4111.68|4111.68|0
1642514070000|2022-01-18 13:54:30|4111.81|4111.81|4112.12|4112.12|4112.12|4112.12|4111.81|4111.81|0
1642514090000|2022-01-18 13:54:50|4112.02|4112.02|4112.12|4112.12|4112.34|4112.34|4112.02|4112.02|0
1642514110000|2022-01-18 13:55:10|4112.43|4112.43|4112.12|4112.12|4112.43|4112.43|4112.12|4112.12|0
1642514120000|2022-01-18 13:55:20|4111.99|4111.99|4112.3|4112.3|4112.3|4112.3|4111.99|4111.99|0
1642514140000|2022-01-18 13:55:40|4111.99|4111.99|4111.99|4111.99|4111.99|4111.99|4111.99|4111.99|0
1642514150000|2022-01-18 13:55:50|4111.84|4111.84|4111.84|4111.84|4111.84|4111.84|4111.84|4111.84|0
1642514170000|2022-01-18 13:56:10|4112.46|4112.46|4112.61|4112.61|4112.77|4112.77|4111.84|4111.84|0
1642514180000|2022-01-18 13:56:20|4112.52|4112.52|4112.44|4112.44|4112.7|4112.7|4112.39|4112.39|0
1642514190000|2022-01-18 13:56:30|4112.91|4112.91|4113.54|4113.54|4113.54|4113.54|4112.91|4112.91|0
1642514200000|2022-01-18 13:56:40|4113.63|4113.63|4112.96|4112.96|4113.63|4113.63|4112.96|4112.96|0
1642514210000|2022-01-18 13:56:50|4112.91|4112.91|4113|4113|4113|4113|4112.88|4112.88|0
1642514220000|2022-01-18 13:57:00|4112.95|4112.95|4113.21|4113.21|4113.21|4113.21|4112.89|4112.89|0
1642514230000|2022-01-18 13:57:10|4113.1|4113.1|4112.88|4112.88|4113.21|4113.21|4112.88|4112.88|0
1642514240000|2022-01-18 13:57:20|4112.57|4112.57|4112.88|4112.88|4112.88|4112.88|4112.26|4112.26|0
1642514250000|2022-01-18 13:57:30|4113.19|4113.19|4113.45|4113.45|4113.5|4113.5|4113.19|4113.19|0
1642514260000|2022-01-18 13:57:40|4113.48|4113.48|4113.92|4113.92|4113.92|4113.92|4113.45|4113.45|0
1642514270000|2022-01-18 13:57:50|4114.23|4114.23|4115.45|4115.45|4115.45|4115.45|4114.23|4114.23|0
1642514280000|2022-01-18 13:58:00|4115.6|4115.6|4116.1|4116.1|4116.87|4116.87|4115.6|4115.6|0
1642514290000|2022-01-18 13:58:10|4117.66|4117.66|4119.61|4119.61|4119.61|4119.61|4117.04|4117.04|0
1642514300000|2022-01-18 13:58:20|4119.92|4119.92|4119.99|4119.99|4119.99|4119.99|4119.9|4119.9|0
1642514310000|2022-01-18 13:58:30|4120.61|4120.61|4119.61|4119.61|4120.61|4120.61|4119.61|4119.61|0
1642514320000|2022-01-18 13:58:40|4120.23|4120.23|4120.85|4120.85|4120.85|4120.85|4119.92|4119.92|0
1642514330000|2022-01-18 13:58:50|4121.78|4121.78|4121.93|4121.93|4122.24|4122.24|4121.47|4121.47|0
1642514340000|2022-01-18 13:59:00|4122.24|4122.24|4122.86|4122.86|4122.86|4122.86|4122.24|4122.24|0
1642514350000|2022-01-18 13:59:10|4122.93|4122.93|4123.25|4123.25|4123.25|4123.25|4122.63|4122.63|0
1642514360000|2022-01-18 13:59:20|4123.16|4123.16|4123.01|4123.01|4123.16|4123.16|4123.01|4123.01|0
1642514370000|2022-01-18 13:59:30|4122.7|4122.7|4123.94|4123.94|4123.94|4123.94|4122.7|4122.7|0
1642514380000|2022-01-18 13:59:40|4123.9|4123.9|4123.9|4123.9|4123.9|4123.9|4123.9|4123.9|0
1642514390000|2022-01-18 13:59:50|4123.97|4123.97|4124.09|4124.09|4124.09|4124.09|4123.87|4123.87|0
1642514400000|2022-01-18 14:00:00|4124.18|4124.18|4125.7|4125.7|4125.7|4125.7|4124.07|4124.07|0
1642514410000|2022-01-18 14:00:10|4126.01|4126.01|4125.7|4125.7|4126.01|4126.01|4125.7|4125.7|0
1642514420000|2022-01-18 14:00:20|4126.01|4126.01|4125.98|4125.98|4126.05|4126.05|4125.68|4125.68|0
1642514430000|2022-01-18 14:00:30|4125.93|4125.93|4125.31|4125.31|4125.93|4125.93|4125.31|4125.31|0
1642514440000|2022-01-18 14:00:40|4125.46|4125.46|4124.69|4124.69|4125.46|4125.46|4124.69|4124.69|0
1642514450000|2022-01-18 14:00:50|4124.07|4124.07|4124.03|4124.03|4124.07|4124.07|4123.72|4123.72|0
1642514460000|2022-01-18 14:01:00|4123.72|4123.72|4123.67|4123.67|4124.03|4124.03|4123.41|4123.41|0
1642514470000|2022-01-18 14:01:10|4123.05|4123.05|4122.8|4122.8|4123.11|4123.11|4122.8|4122.8|0
1642514480000|2022-01-18 14:01:20|4122.49|4122.49|4122.33|4122.33|4122.49|4122.49|4121.87|4121.87|0
1642514490000|2022-01-18 14:01:30|4123.11|4123.11|4123.11|4123.11|4123.42|4123.42|4123.11|4123.11|0
1642514500000|2022-01-18 14:01:40|4122.8|4122.8|4123.38|4123.38|4123.42|4123.42|4122.8|4122.8|0
1642514510000|2022-01-18 14:01:50|4123.07|4123.07|4124.18|4124.18|4124.18|4124.18|4123.07|4123.07|0
1642514520000|2022-01-18 14:02:00|4124.01|4124.01|4123.77|4123.77|4124.01|4124.01|4123.77|4123.77|0
1642514530000|2022-01-18 14:02:10|4123.46|4123.46|4124.22|4124.22|4124.22|4124.22|4123.15|4123.15|0
1642514540000|2022-01-18 14:02:20|4124.53|4124.53|4125.03|4125.03|4125.34|4125.34|4124.53|4124.53|0
1642514550000|2022-01-18 14:02:30|4125.19|4125.19|4125.47|4125.47|4125.47|4125.47|4125.19|4125.19|0
1642514560000|2022-01-18 14:02:40|4125.23|4125.23|4125.21|4125.21|4125.86|4125.86|4125.21|4125.21|0
1642514570000|2022-01-18 14:02:50|4125.52|4125.52|4125.52|4125.52|4125.52|4125.52|4125.52|4125.52|0
1642514580000|2022-01-18 14:03:00|4125.89|4125.89|4126.29|4126.29|4126.29|4126.29|4125.58|4125.58|0
1642514590000|2022-01-18 14:03:10|4126.39|4126.39|4127.35|4127.35|4127.35|4127.35|4126.39|4126.39|0
1642514600000|2022-01-18 14:03:20|4127.04|4127.04|4126.73|4126.73|4127.1|4127.1|4126.73|4126.73|0
1642514610000|2022-01-18 14:03:30|4127.35|4127.35|4128.28|4128.28|4128.59|4128.59|4127.04|4127.04|0
1642514620000|2022-01-18 14:03:40|4127.97|4127.97|4128.62|4128.62|4128.62|4128.62|4127.97|4127.97|0
1642514630000|2022-01-18 14:03:50|4128.77|4128.77|4128.46|4128.46|4128.77|4128.77|4128.46|4128.46|0
1642514640000|2022-01-18 14:04:00|4128.15|4128.15|4128|4128|4128.15|4128.15|4128|4128|0
1642514650000|2022-01-18 14:04:10|4127.92|4127.92|4127.9|4127.9|4127.92|4127.92|4127.9|4127.9|0
1642514660000|2022-01-18 14:04:20|4128.21|4128.21|4128.83|4128.83|4129.14|4129.14|4128.17|4128.17|0
1642514670000|2022-01-18 14:04:30|4129.14|4129.14|4129.25|4129.25|4129.25|4129.25|4129.09|4129.09|0
1642514680000|2022-01-18 14:04:40|4129.3|4129.3|4129.25|4129.25|4129.3|4129.3|4129.25|4129.25|0
1642514690000|2022-01-18 14:04:50|4129.22|4129.22|4128.5|4128.5|4129.51|4129.51|4128.5|4128.5|0
1642514700000|2022-01-18 14:05:00|4128.55|4128.55|4128.85|4128.85|4129.17|4129.17|4128.55|4128.55|0
1642514710000|2022-01-18 14:05:10|4128.82|4128.82|4128.82|4128.82|4128.82|4128.82|4128.82|4128.82|0
1642514720000|2022-01-18 14:05:20|4128.8|4128.8|4128.8|4128.8|4128.8|4128.8|4128.8|4128.8|0
1642514730000|2022-01-18 14:05:30|4129.11|4129.11|4128.38|4128.38|4129.31|4129.31|4128.38|4128.38|0
1642514740000|2022-01-18 14:05:40|4128.32|4128.32|4127.94|4127.94|4128.32|4128.32|4127.94|4127.94|0
1642514750000|2022-01-18 14:05:50|4128.25|4128.25|4128.37|4128.37|4128.37|4128.37|4128.21|4128.21|0
1642514760000|2022-01-18 14:06:00|4128.21|4128.21|4127.39|4127.39|4128.37|4128.37|4127.39|4127.39|0
1642514770000|2022-01-18 14:06:10|4127.7|4127.7|4127.6|4127.6|4128.1|4128.1|4127.48|4127.48|0
1642514780000|2022-01-18 14:06:20|4127.72|4127.72|4127.1|4127.1|4128.03|4128.03|4127.05|4127.05|0
1642514790000|2022-01-18 14:06:30|4126.79|4126.79|4125.57|4125.57|4126.79|4126.79|4125.52|4125.52|0
1642514800000|2022-01-18 14:06:40|4125.5|4125.5|4125.72|4125.72|4125.72|4125.72|4125.5|4125.5|0
1642514810000|2022-01-18 14:06:50|4125.88|4125.88|4125.41|4125.41|4125.88|4125.88|4125.41|4125.41|0
1642514820000|2022-01-18 14:07:00|4125.26|4125.26|4125.16|4125.16|4125.26|4125.26|4124.32|4124.32|0
1642514830000|2022-01-18 14:07:10|4125.47|4125.47|4125.9|4125.9|4125.9|4125.9|4125.41|4125.41|0
1642514840000|2022-01-18 14:07:20|4125.81|4125.81|4126.96|4126.96|4126.96|4126.96|4125.81|4125.81|0
1642514850000|2022-01-18 14:07:30|4127.11|4127.11|4127.45|4127.45|4127.45|4127.45|4127.11|4127.11|0
1642514870000|2022-01-18 14:07:50|4127.29|4127.29|4127.29|4127.29|4127.29|4127.29|4127.29|4127.29|0
1642514880000|2022-01-18 14:08:00|4127.32|4127.32|4127.94|4127.94|4127.94|4127.94|4127.32|4127.32|0
1642514890000|2022-01-18 14:08:10|4128.03|4128.03|4126.94|4126.94|4128.34|4128.34|4126.94|4126.94|0
1642514900000|2022-01-18 14:08:20|4127.56|4127.56|4127.72|4127.72|4127.72|4127.72|4127.26|4127.26|0
1642514910000|2022-01-18 14:08:30|4127.7|4127.7|4127.08|4127.08|4127.7|4127.7|4127.08|4127.08|0
1642514920000|2022-01-18 14:08:40|4126.98|4126.98|4126.98|4126.98|4126.98|4126.98|4126.98|4126.98|0
1642514930000|2022-01-18 14:08:50|4127.29|4127.29|4126.83|4126.83|4127.29|4127.29|4126.83|4126.83|0
1642514940000|2022-01-18 14:09:00|4126.98|4126.98|4126.67|4126.67|4126.98|4126.98|4126.67|4126.67|0
1642514950000|2022-01-18 14:09:10|4127.3|4127.3|4127.88|4127.88|4127.88|4127.88|4127.3|4127.3|0
1642514960000|2022-01-18 14:09:20|4127.97|4127.97|4128.59|4128.59|4128.59|4128.59|4127.97|4127.97|0
1642514980000|2022-01-18 14:09:40|4128.9|4128.9|4128.9|4128.9|4128.9|4128.9|4128.9|4128.9|0
1642514990000|2022-01-18 14:09:50|4128.28|4128.28|4127.2|4127.2|4128.28|4128.28|4127.2|4127.2|0
1642515000000|2022-01-18 14:10:00|4127.35|4127.35|4127.74|4127.74|4127.74|4127.74|4127.12|4127.12|0
1642515010000|2022-01-18 14:10:10|4128.06|4128.06|4127.28|4127.28|4128.06|4128.06|4127.28|4127.28|0
1642515020000|2022-01-18 14:10:20|4127.59|4127.59|4127.59|4127.59|4127.9|4127.9|4127.59|4127.59|0
1642515030000|2022-01-18 14:10:30|4127.63|4127.63|4127.63|4127.63|4127.63|4127.63|4127.63|4127.63|0
1642515050000|2022-01-18 14:10:50|4128.1|4128.1|4127.37|4127.37|4128.1|4128.1|4127.32|4127.32|0
1642515060000|2022-01-18 14:11:00|4127.21|4127.21|4126.93|4126.93|4127.4|4127.4|4126.78|4126.78|0
1642515080000|2022-01-18 14:11:20|4127.55|4127.55|4127.55|4127.55|4127.55|4127.55|4127.55|4127.55|0
1642515090000|2022-01-18 14:11:30|4128.18|4128.18|4128.18|4128.18|4128.18|4128.18|4128.18|4128.18|0
1642515100000|2022-01-18 14:11:40|4127.55|4127.55|4127.73|4127.73|4127.73|4127.73|4127.1|4127.1|0
1642515110000|2022-01-18 14:11:50|4127.61|4127.61|4127.61|4127.61|4127.61|4127.61|4127.61|4127.61|0
1642515120000|2022-01-18 14:12:00|4127.68|4127.68|4127.11|4127.11|4127.68|4127.68|4127.07|4127.07|0
1642515130000|2022-01-18 14:12:10|4126.8|4126.8|4127.03|4127.03|4127.26|4127.26|4126.8|4126.8|0
1642515140000|2022-01-18 14:12:20|4126.97|4126.97|4127.13|4127.13|4127.13|4127.13|4126.97|4126.97|0
1642515150000|2022-01-18 14:12:30|4127.75|4127.75|4127.23|4127.23|4127.75|4127.75|4127.03|4127.03|0
1642515160000|2022-01-18 14:12:40|4127.07|4127.07|4126.76|4126.76|4127.07|4127.07|4126.76|4126.76|0
1642515170000|2022-01-18 14:12:50|4126.82|4126.82|4127.19|4127.19|4127.37|4127.37|4126.82|4126.82|0
1642515180000|2022-01-18 14:13:00|4127.04|4127.04|4126.72|4126.72|4127.04|4127.04|4126.72|4126.72|0
1642515190000|2022-01-18 14:13:10|4126.68|4126.68|4126.62|4126.62|4126.68|4126.68|4126.5|4126.5|0
1642515200000|2022-01-18 14:13:20|4127.24|4127.24|4127.24|4127.24|4127.24|4127.24|4127.24|4127.24|0
1642515210000|2022-01-18 14:13:30|4127.18|4127.18|4127.55|4127.55|4127.55|4127.55|4126.44|4126.44|0
1642515220000|2022-01-18 14:13:40|4127.73|4127.73|4126.56|4126.56|4127.73|4127.73|4126.44|4126.44|0
1642515230000|2022-01-18 14:13:50|4126.74|4126.74|4126.73|4126.73|4126.74|4126.74|4126.42|4126.42|0
1642515240000|2022-01-18 14:14:00|4126.97|4126.97|4126.91|4126.91|4126.97|4126.97|4126.91|4126.91|0
1642515250000|2022-01-18 14:14:10|4127.09|4127.09|4127.09|4127.09|4127.09|4127.09|4127.09|4127.09|0
1642515260000|2022-01-18 14:14:20|4127.4|4127.4|4126.78|4126.78|4127.4|4127.4|4126.78|4126.78|0
1642515270000|2022-01-18 14:14:30|4126.5|4126.5|4126.41|4126.41|4126.5|4126.5|4126.41|4126.41|0
1642515280000|2022-01-18 14:14:40|4126.36|4126.36|4126.47|4126.47|4126.52|4126.52|4126.15|4126.15|0
1642515290000|2022-01-18 14:14:50|4126.51|4126.51|4126.41|4126.41|4126.51|4126.51|4126.41|4126.41|0
1642515300000|2022-01-18 14:15:00|4126.35|4126.35|4126.74|4126.74|4126.74|4126.74|4126.18|4126.18|0
1642515310000|2022-01-18 14:15:10|4126.58|4126.58|4126.89|4126.89|4126.89|4126.89|4126.58|4126.58|0
1642515320000|2022-01-18 14:15:20|4126.85|4126.85|4126.85|4126.85|4126.85|4126.85|4126.85|4126.85|0
1642515330000|2022-01-18 14:15:30|4126.54|4126.54|4124.52|4124.52|4126.54|4126.54|4124.52|4124.52|0
1642515340000|2022-01-18 14:15:40|4124.57|4124.57|4124.57|4124.57|4124.57|4124.57|4124.57|4124.57|0
1642515350000|2022-01-18 14:15:50|4124.88|4124.88|4125.19|4125.19|4125.19|4125.19|4124.88|4124.88|0
1642515360000|2022-01-18 14:16:00|4125.35|4125.35|4126.28|4126.28|4126.28|4126.28|4125.35|4125.35|0
1642515380000|2022-01-18 14:16:20|4125.82|4125.82|4125.6|4125.6|4125.82|4125.82|4125.04|4125.04|0
1642515400000|2022-01-18 14:16:40|4125.5|4125.5|4124.58|4124.58|4125.5|4125.5|4124.58|4124.58|0
1642515410000|2022-01-18 14:16:50|4124.62|4124.62|4124.53|4124.53|4124.62|4124.62|4124.47|4124.47|0
1642515420000|2022-01-18 14:17:00|4123.91|4123.91|4124.22|4124.22|4124.22|4124.22|4123.91|4123.91|0
1642515440000|2022-01-18 14:17:20|4124.45|4124.45|4124.51|4124.51|4124.63|4124.63|4124.45|4124.45|0
1642515450000|2022-01-18 14:17:30|4124.39|4124.39|4124.39|4124.39|4124.39|4124.39|4124.39|4124.39|0
1642515460000|2022-01-18 14:17:40|4124.71|4124.71|4124.86|4124.86|4125.64|4125.64|4124.71|4124.71|0
1642515480000|2022-01-18 14:18:00|4125.48|4125.48|4126.23|4126.23|4126.23|4126.23|4125.48|4125.48|0
1642515490000|2022-01-18 14:18:10|4126.2|4126.2|4126.2|4126.2|4126.2|4126.2|4126.2|4126.2|0
1642515500000|2022-01-18 14:18:20|4126.51|4126.51|4126.12|4126.12|4126.51|4126.51|4125.89|4125.89|0
1642515510000|2022-01-18 14:18:30|4126.44|4126.44|4126.75|4126.75|4126.75|4126.75|4126.44|4126.44|0
1642515520000|2022-01-18 14:18:40|4126.84|4126.84|4126.84|4126.84|4126.84|4126.84|4126.84|4126.84|0
1642515530000|2022-01-18 14:18:50|4127.08|4127.08|4125.15|4125.15|4127.08|4127.08|4125.06|4125.06|0
1642515540000|2022-01-18 14:19:00|4125|4125|4125.16|4125.16|4125.16|4125.16|4125|4125|0
1642515550000|2022-01-18 14:19:10|4124.54|4124.54|4124.87|4124.87|4125.16|4125.16|4124.54|4124.54|0
1642515560000|2022-01-18 14:19:20|4124.57|4124.57|4124.01|4124.01|4124.63|4124.63|4124.01|4124.01|0
1642515570000|2022-01-18 14:19:30|4124.24|4124.24|4123.87|4123.87|4124.5|4124.5|4123.87|4123.87|0
1642515580000|2022-01-18 14:19:40|4123.56|4123.56|4123.56|4123.56|4123.56|4123.56|4123.56|4123.56|0
1642515590000|2022-01-18 14:19:50|4123.68|4123.68|4122.75|4122.75|4123.68|4123.68|4122.75|4122.75|0
1642515600000|2022-01-18 14:20:00|4123.06|4123.06|4122.87|4122.87|4123.06|4123.06|4122.44|4122.44|0
1642515610000|2022-01-18 14:20:10|4122.83|4122.83|4123.12|4123.12|4123.44|4123.44|4122.83|4122.83|0
1642515620000|2022-01-18 14:20:20|4123.28|4123.28|4123.28|4123.28|4123.28|4123.28|4123.28|4123.28|0
1642515630000|2022-01-18 14:20:30|4122.66|4122.66|4122.54|4122.54|4122.66|4122.66|4122.44|4122.44|0
1642515640000|2022-01-18 14:20:40|4122.43|4122.43|4122.43|4122.43|4122.43|4122.43|4122.43|4122.43|0
1642515650000|2022-01-18 14:20:50|4122.47|4122.47|4123.09|4123.09|4123.24|4123.24|4122.47|4122.47|0
1642515660000|2022-01-18 14:21:00|4122.78|4122.78|4121.85|4121.85|4122.78|4122.78|4121.85|4121.85|0
1642515670000|2022-01-18 14:21:10|4122.16|4122.16|4121.99|4121.99|4122.16|4122.16|4121.99|4121.99|0
1642515680000|2022-01-18 14:21:20|4121.83|4121.83|4121.99|4121.99|4122.14|4122.14|4121.83|4121.83|0
1642515690000|2022-01-18 14:21:30|4122.3|4122.3|4121.99|4121.99|4122.3|4122.3|4121.99|4121.99|0
1642515700000|2022-01-18 14:21:40|4122.14|4122.14|4122|4122|4122.3|4122.3|4121.93|4121.93|0
1642515710000|2022-01-18 14:21:50|4121.69|4121.69|4120.76|4120.76|4121.69|4121.69|4120.76|4120.76|0
1642515720000|2022-01-18 14:22:00|4120.67|4120.67|4120.45|4120.45|4120.76|4120.76|4120.36|4120.36|0
1642515730000|2022-01-18 14:22:10|4120.76|4120.76|4120.76|4120.76|4120.92|4120.92|4120.76|4120.76|0
1642515750000|2022-01-18 14:22:30|4120.92|4120.92|4120.6|4120.6|4120.92|4120.92|4119.98|4119.98|0
1642515760000|2022-01-18 14:22:40|4120.48|4120.48|4120.54|4120.54|4120.54|4120.54|4120.48|4120.48|0
1642515770000|2022-01-18 14:22:50|4120.23|4120.23|4119.36|4119.36|4120.29|4120.29|4119.36|4119.36|0
1642515780000|2022-01-18 14:23:00|4119.52|4119.52|4119.52|4119.52|4119.52|4119.52|4119.52|4119.52|0
1642515790000|2022-01-18 14:23:10|4119.21|4119.21|4120.14|4120.14|4120.14|4120.14|4118.9|4118.9|0
1642515800000|2022-01-18 14:23:20|4119.83|4119.83|4118.67|4118.67|4119.83|4119.83|4118.67|4118.67|0
1642515810000|2022-01-18 14:23:30|4118.76|4118.76|4119.81|4119.81|4119.81|4119.81|4118.76|4118.76|0
1642515820000|2022-01-18 14:23:40|4119.69|4119.69|4119.63|4119.63|4119.69|4119.69|4119.63|4119.63|0
1642515830000|2022-01-18 14:23:50|4118.7|4118.7|4118.54|4118.54|4118.7|4118.7|4118.5|4118.5|0
1642515840000|2022-01-18 14:24:00|4118.66|4118.66|4119.44|4119.44|4119.44|4119.44|4118.66|4118.66|0
1642515860000|2022-01-18 14:24:20|4119.59|4119.59|4119.59|4119.59|4119.59|4119.59|4119.59|4119.59|0
1642515870000|2022-01-18 14:24:30|4119.69|4119.69|4118.22|4118.22|4120|4120|4118.22|4118.22|0
1642515880000|2022-01-18 14:24:40|4117.91|4117.91|4117.6|4117.6|4117.91|4117.91|4117.6|4117.6|0
1642515890000|2022-01-18 14:24:50|4117.79|4117.79|4117.79|4117.79|4117.79|4117.79|4117.79|4117.79|0
1642515900000|2022-01-18 14:25:00|4118.57|4118.57|4119.19|4119.19|4119.19|4119.19|4118.57|4118.57|0
1642515910000|2022-01-18 14:25:10|4119.5|4119.5|4119.77|4119.77|4119.81|4119.81|4119.5|4119.5|0
1642515920000|2022-01-18 14:25:20|4119.92|4119.92|4120.23|4120.23|4120.23|4120.23|4119.61|4119.61|0
1642515930000|2022-01-18 14:25:30|4119.92|4119.92|4120.24|4120.24|4120.55|4120.55|4119.8|4119.8|0
1642515940000|2022-01-18 14:25:40|4120.55|4120.55|4121.48|4121.48|4121.48|4121.48|4120.55|4120.55|0
1642515950000|2022-01-18 14:25:50|4121.31|4121.31|4121.07|4121.07|4121.31|4121.31|4121.07|4121.07|0
1642515960000|2022-01-18 14:26:00|4120.88|4120.88|4121.19|4121.19|4121.35|4121.35|4120.88|4120.88|0
1642515970000|2022-01-18 14:26:10|4120.88|4120.88|4120.88|4120.88|4120.88|4120.88|4120.57|4120.57|0
1642515980000|2022-01-18 14:26:20|4120.76|4120.76|4120.96|4120.96|4121.07|4121.07|4120.74|4120.74|0
1642515990000|2022-01-18 14:26:30|4120.98|4120.98|4121.39|4121.39|4121.39|4121.39|4120.92|4120.92|0
1642516000000|2022-01-18 14:26:40|4121.08|4121.08|4121.39|4121.39|4121.7|4121.7|4121.08|4121.08|0
1642516010000|2022-01-18 14:26:50|4121.08|4121.08|4121.08|4121.08|4121.08|4121.08|4121.08|4121.08|0
1642516020000|2022-01-18 14:27:00|4121.39|4121.39|4120.36|4120.36|4121.39|4121.39|4119.99|4119.99|0
1642516030000|2022-01-18 14:27:10|4120.67|4120.67|4120.67|4120.67|4120.67|4120.67|4120.67|4120.67|0
1642516040000|2022-01-18 14:27:20|4120.05|4120.05|4118.92|4118.92|4120.05|4120.05|4118.61|4118.61|0
1642516050000|2022-01-18 14:27:30|4119.23|4119.23|4119.54|4119.54|4119.54|4119.54|4119.23|4119.23|0
1642516060000|2022-01-18 14:27:40|4119.23|4119.23|4118.79|4118.79|4119.23|4119.23|4118.48|4118.48|0
1642516070000|2022-01-18 14:27:50|4118.67|4118.67|4118.83|4118.83|4118.83|4118.83|4118.67|4118.67|0
1642516080000|2022-01-18 14:28:00|4118.21|4118.21|4118.39|4118.39|4118.39|4118.39|4118.08|4118.08|0
1642516100000|2022-01-18 14:28:20|4118.08|4118.08|4118.31|4118.31|4118.31|4118.31|4117.9|4117.9|0
1642516110000|2022-01-18 14:28:30|4117.68|4117.68|4117.47|4117.47|4117.68|4117.68|4117.47|4117.47|0
1642516130000|2022-01-18 14:28:50|4117.16|4117.16|4116.09|4116.09|4117.16|4117.16|4116.09|4116.09|0
1642516140000|2022-01-18 14:29:00|4116.4|4116.4|4116.09|4116.09|4116.4|4116.4|4116.09|4116.09|0
1642516150000|2022-01-18 14:29:10|4115.78|4115.78|4115.47|4115.47|4115.78|4115.78|4115.47|4115.47|0
1642516160000|2022-01-18 14:29:20|4115.78|4115.78|4115.78|4115.78|4115.78|4115.78|4115.78|4115.78|0
1642516170000|2022-01-18 14:29:30|4115.93|4115.93|4116.24|4116.24|4116.24|4116.24|4115.78|4115.78|0
1642516180000|2022-01-18 14:29:40|4116.4|4116.4|4116.55|4116.55|4116.55|4116.55|4115.94|4115.94|0
1642516190000|2022-01-18 14:29:50|4116.87|4116.87|4116.87|4116.87|4117.18|4117.18|4116.55|4116.55|0
1642516200000|2022-01-18 14:30:00|4117.18|4117.18|4117.49|4117.49|4117.8|4117.8|4117.18|4117.18|0
1642516260000|2022-01-18 14:31:00|4117.81|4117.81|4117.86|4117.86|4117.86|4117.86|4117.55|4117.55|0
1642516270000|2022-01-18 14:31:10|4117.62|4117.62|4117.31|4117.31|4117.62|4117.62|4117|4117|0
1642516280000|2022-01-18 14:31:20|4117|4117|4116.07|4116.07|4117|4117|4116.07|4116.07|0
1642516290000|2022-01-18 14:31:30|4115.76|4115.76|4111.81|4111.81|4115.76|4115.76|4111.81|4111.81|0
1642516300000|2022-01-18 14:31:40|4112.12|4112.12|4111.23|4111.23|4112.28|4112.28|4110.72|4110.72|0
1642516310000|2022-01-18 14:31:50|4110.92|4110.92|4110.87|4110.87|4111.18|4111.18|4110.87|4110.87|0
1642516320000|2022-01-18 14:32:00|4110.69|4110.69|4110.19|4110.19|4110.69|4110.69|4109.88|4109.88|0
1642516330000|2022-01-18 14:32:10|4109.88|4109.88|4110.19|4110.19|4110.19|4110.19|4109.88|4109.88|0
1642516340000|2022-01-18 14:32:20|4110.97|4110.97|4113.38|4113.38|4114|4114|4110.35|4110.35|0
1642516350000|2022-01-18 14:32:30|4113.06|4113.06|4117.59|4117.59|4117.59|4117.59|4112.97|4112.97|0
1642516360000|2022-01-18 14:32:40|4117.28|4117.28|4118.61|4118.61|4118.61|4118.61|4117.28|4117.28|0
1642516370000|2022-01-18 14:32:50|4117.99|4117.99|4117.99|4117.99|4118.3|4118.3|4117.68|4117.68|0
1642516380000|2022-01-18 14:33:00|4117.68|4117.68|4116.67|4116.67|4117.68|4117.68|4115.99|4115.99|0
1642516390000|2022-01-18 14:33:10|4116.5|4116.5|4114.91|4114.91|4116.79|4116.79|4114.91|4114.91|0
1642516400000|2022-01-18 14:33:20|4114.76|4114.76|4114.7|4114.7|4114.81|4114.81|4114.24|4114.24|0
1642516410000|2022-01-18 14:33:30|4115.94|4115.94|4116.56|4116.56|4116.56|4116.56|4115.94|4115.94|0
1642516420000|2022-01-18 14:33:40|4115.78|4115.78|4116.94|4116.94|4116.98|4116.98|4115.43|4115.43|0
1642516430000|2022-01-18 14:33:50|4117.56|4117.56|4117.71|4117.71|4117.71|4117.71|4117.25|4117.25|0
1642516440000|2022-01-18 14:34:00|4117.09|4117.09|4115.23|4115.23|4117.09|4117.09|4115.07|4115.07|0
1642516450000|2022-01-18 14:34:10|4115.27|4115.27|4114.8|4114.8|4115.27|4115.27|4114.65|4114.65|0
1642516460000|2022-01-18 14:34:20|4115.11|4115.11|4117.67|4117.67|4117.67|4117.67|4115.11|4115.11|0
1642516470000|2022-01-18 14:34:30|4117.36|4117.36|4118.63|4118.63|4119.54|4119.54|4117.36|4117.36|0
1642516480000|2022-01-18 14:34:40|4118.78|4118.78|4115.5|4115.5|4119.06|4119.06|4115.5|4115.5|0
1642516490000|2022-01-18 14:34:50|4114.57|4114.57|4113.92|4113.92|4115.25|4115.25|4113.92|4113.92|0
1642516500000|2022-01-18 14:35:00|4114.07|4114.07|4112.37|4112.37|4114.07|4114.07|4112.37|4112.37|0
1642516510000|2022-01-18 14:35:10|4112.22|4112.22|4111.33|4111.33|4112.26|4112.26|4111.33|4111.33|0
1642516520000|2022-01-18 14:35:20|4110.08|4110.08|4109.06|4109.06|4110.39|4110.39|4109.06|4109.06|0
1642516530000|2022-01-18 14:35:30|4109.68|4109.68|4109.37|4109.37|4109.68|4109.68|4109.37|4109.37|0
1642516540000|2022-01-18 14:35:40|4109.06|4109.06|4109.13|4109.13|4109.58|4109.58|4108.96|4108.96|0
1642516550000|2022-01-18 14:35:50|4109.05|4109.05|4109.21|4109.21|4110.29|4110.29|4108.12|4108.12|0
1642516560000|2022-01-18 14:36:00|4109.83|4109.83|4109.17|4109.17|4109.83|4109.83|4109.17|4109.17|0
1642516570000|2022-01-18 14:36:10|4108.54|4108.54|4109.32|4109.32|4109.42|4109.42|4108.48|4108.48|0
1642516580000|2022-01-18 14:36:20|4109.48|4109.48|4109.17|4109.17|4109.48|4109.48|4109.17|4109.17|0
1642516590000|2022-01-18 14:36:30|4109.79|4109.79|4109.79|4109.79|4109.79|4109.79|4109.48|4109.48|0
1642516600000|2022-01-18 14:36:40|4110.1|4110.1|4110.03|4110.03|4110.1|4110.1|4109.32|4109.32|0
1642516610000|2022-01-18 14:36:50|4109.93|4109.93|4110.29|4110.29|4110.29|4110.29|4109.93|4109.93|0
1642516620000|2022-01-18 14:37:00|4110.6|4110.6|4110.75|4110.75|4110.75|4110.75|4110.6|4110.6|0
1642516630000|2022-01-18 14:37:10|4110.91|4110.91|4110.42|4110.42|4111.22|4111.22|4110.42|4110.42|0
1642516640000|2022-01-18 14:37:20|4110.4|4110.4|4110.74|4110.74|4110.74|4110.74|4110.09|4110.09|0
1642516650000|2022-01-18 14:37:30|4110.43|4110.43|4110.12|4110.12|4110.89|4110.89|4110.12|4110.12|0
1642516660000|2022-01-18 14:37:40|4109.81|4109.81|4109.96|4109.96|4110.18|4110.18|4109.56|4109.56|0
1642516670000|2022-01-18 14:37:50|4109.87|4109.87|4109.87|4109.87|4109.87|4109.87|4109.25|4109.25|0
1642516680000|2022-01-18 14:38:00|4110.02|4110.02|4109.71|4109.71|4110.02|4110.02|4109.71|4109.71|0
1642516690000|2022-01-18 14:38:10|4110.02|4110.02|4110.74|4110.74|4110.74|4110.74|4109.71|4109.71|0
1642516700000|2022-01-18 14:38:20|4111.67|4111.67|4111.93|4111.93|4111.93|4111.93|4111.39|4111.39|0
1642516710000|2022-01-18 14:38:30|4112.56|4112.56|4112.56|4112.56|4112.56|4112.56|4112.56|4112.56|0
1642516720000|2022-01-18 14:38:40|4111.93|4111.93|4110.26|4110.26|4111.93|4111.93|4110.26|4110.26|0
1642516730000|2022-01-18 14:38:50|4110.11|4110.11|4110.11|4110.11|4110.11|4110.11|4109.8|4109.8|0
1642516740000|2022-01-18 14:39:00|4110.42|4110.42|4111.04|4111.04|4111.66|4111.66|4110.42|4110.42|0
1642516750000|2022-01-18 14:39:10|4110.98|4110.98|4111.75|4111.75|4111.75|4111.75|4110.98|4110.98|0
1642516760000|2022-01-18 14:39:20|4112.07|4112.07|4110.98|4110.98|4112.07|4112.07|4110.98|4110.98|0
1642516770000|2022-01-18 14:39:30|4110.92|4110.92|4110.92|4110.92|4110.92|4110.92|4110.92|4110.92|0
1642516780000|2022-01-18 14:39:40|4109.99|4109.99|4109.68|4109.68|4109.99|4109.99|4109.68|4109.68|0
1642516790000|2022-01-18 14:39:50|4109.52|4109.52|4109.21|4109.21|4109.52|4109.52|4109.21|4109.21|0
1642516800000|2022-01-18 14:40:00|4109.12|4109.12|4108.68|4108.68|4109.12|4109.12|4108.68|4108.68|0
1642516810000|2022-01-18 14:40:10|4108.53|4108.53|4108.34|4108.34|4108.53|4108.53|4108.34|4108.34|0
1642516820000|2022-01-18 14:40:20|4108.03|4108.03|4106.37|4106.37|4108.03|4108.03|4106.03|4106.03|0
1642516830000|2022-01-18 14:40:30|4105.75|4105.75|4105.75|4105.75|4105.75|4105.75|4105.75|4105.75|0
1642516840000|2022-01-18 14:40:40|4106.68|4106.68|4106.53|4106.53|4106.84|4106.84|4106.21|4106.21|0
1642516850000|2022-01-18 14:40:50|4106.84|4106.84|4104.62|4104.62|4106.93|4106.93|4104.62|4104.62|0
1642516860000|2022-01-18 14:41:00|4105.24|4105.24|4105.4|4105.4|4105.55|4105.55|4104.62|4104.62|0
1642516870000|2022-01-18 14:41:10|4105.09|4105.09|4105.24|4105.24|4105.24|4105.24|4104.93|4104.93|0
1642516880000|2022-01-18 14:41:20|4104.93|4104.93|4104.9|4104.9|4105.05|4105.05|4104.9|4104.9|0
1642516890000|2022-01-18 14:41:30|4105.05|4105.05|4105.29|4105.29|4105.29|4105.29|4105.05|4105.05|0
1642516900000|2022-01-18 14:41:40|4104.98|4104.98|4105.6|4105.6|4105.6|4105.6|4104.82|4104.82|0
1642516910000|2022-01-18 14:41:50|4105.29|4105.29|4104.51|4104.51|4105.29|4105.29|4104.51|4104.51|0
1642516920000|2022-01-18 14:42:00|4105.6|4105.6|4106.53|4106.53|4106.53|4106.53|4105.6|4105.6|0
1642516930000|2022-01-18 14:42:10|4107.15|4107.15|4107.91|4107.91|4107.91|4107.91|4107.15|4107.15|0
1642516940000|2022-01-18 14:42:20|4107.95|4107.95|4107.8|4107.8|4107.95|4107.95|4107.33|4107.33|0
1642516950000|2022-01-18 14:42:30|4108.73|4108.73|4108.2|4108.2|4108.73|4108.73|4108.11|4108.11|0
1642516960000|2022-01-18 14:42:40|4108.52|4108.52|4108.2|4108.2|4108.52|4108.52|4107.89|4107.89|0
1642516970000|2022-01-18 14:42:50|4108.3|4108.3|4108.71|4108.71|4109.02|4109.02|4108.3|4108.3|0
1642516980000|2022-01-18 14:43:00|4109.02|4109.02|4109.02|4109.02|4109.33|4109.33|4109.02|4109.02|0
1642516990000|2022-01-18 14:43:10|4108.4|4108.4|4107.75|4107.75|4108.4|4108.4|4107.65|4107.65|0
1642517000000|2022-01-18 14:43:20|4107.87|4107.87|4108.07|4108.07|4108.55|4108.55|4107.87|4107.87|0
1642517010000|2022-01-18 14:43:30|4107.76|4107.76|4108.07|4108.07|4108.38|4108.38|4107.76|4107.76|0
1642517020000|2022-01-18 14:43:40|4108.7|4108.7|4110.16|4110.16|4110.16|4110.16|4107.98|4107.98|0
1642517030000|2022-01-18 14:43:50|4110.31|4110.31|4111.05|4111.05|4111.05|4111.05|4110.31|4110.31|0
1642517040000|2022-01-18 14:44:00|4110.74|4110.74|4111.05|4111.05|4111.05|4111.05|4110.74|4110.74|0
1642517050000|2022-01-18 14:44:10|4110.43|4110.43|4109.65|4109.65|4110.43|4110.43|4109.65|4109.65|0
1642517060000|2022-01-18 14:44:20|4109.61|4109.61|4109.61|4109.61|4109.61|4109.61|4109.61|4109.61|0
1642517070000|2022-01-18 14:44:30|4109.3|4109.3|4109.65|4109.65|4109.65|4109.65|4109.27|4109.27|0
1642517080000|2022-01-18 14:44:40|4109.02|4109.02|4109.18|4109.18|4109.18|4109.18|4108.56|4108.56|0
1642517090000|2022-01-18 14:44:50|4108.87|4108.87|4108.92|4108.92|4108.92|4108.92|4108.25|4108.25|0
1642517100000|2022-01-18 14:45:00|4108.77|4108.77|4108.15|4108.15|4108.77|4108.77|4108.15|4108.15|0
1642517110000|2022-01-18 14:45:10|4107.53|4107.53|4107.22|4107.22|4107.84|4107.84|4107.22|4107.22|0
1642517120000|2022-01-18 14:45:20|4107.37|4107.37|4106.75|4106.75|4107.37|4107.37|4106.75|4106.75|0
1642517130000|2022-01-18 14:45:30|4106.44|4106.44|4106.49|4106.49|4106.49|4106.49|4106.4|4106.4|0
1642517140000|2022-01-18 14:45:40|4106.34|4106.34|4104.85|4104.85|4106.34|4106.34|4104.85|4104.85|0
1642517150000|2022-01-18 14:45:50|4104.79|4104.79|4104.55|4104.55|4104.79|4104.79|4104.55|4104.55|0
1642517160000|2022-01-18 14:46:00|4104.87|4104.87|4104.9|4104.9|4104.9|4104.9|4104.55|4104.55|0
1642517170000|2022-01-18 14:46:10|4104.8|4104.8|4103.46|4103.46|4104.8|4104.8|4103.46|4103.46|0
1642517180000|2022-01-18 14:46:20|4103.31|4103.31|4103.77|4103.77|4103.93|4103.93|4103.31|4103.31|0
1642517190000|2022-01-18 14:46:30|4103.46|4103.46|4103.93|4103.93|4104.08|4104.08|4103.46|4103.46|0
1642517200000|2022-01-18 14:46:40|4103.99|4103.99|4103.39|4103.39|4104.01|4104.01|4103.39|4103.39|0
1642517210000|2022-01-18 14:46:50|4102.77|4102.77|4102.15|4102.15|4102.77|4102.77|4102.15|4102.15|0
1642517220000|2022-01-18 14:47:00|4102.46|4102.46|4102.77|4102.77|4102.77|4102.77|4101.84|4101.84|0
1642517230000|2022-01-18 14:47:10|4103.54|4103.54|4103.76|4103.76|4104|4104|4103.39|4103.39|0
1642517240000|2022-01-18 14:47:20|4104.07|4104.07|4104.07|4104.07|4104.69|4104.69|4104.07|4104.07|0
1642517250000|2022-01-18 14:47:30|4104.04|4104.04|4103.71|4103.71|4104.04|4104.04|4103.71|4103.71|0
1642517260000|2022-01-18 14:47:40|4104.02|4104.02|4104.6|4104.6|4104.64|4104.64|4104.02|4104.02|0
1642517270000|2022-01-18 14:47:50|4104.44|4104.44|4105.06|4105.06|4105.06|4105.06|4104.44|4104.44|0
1642517280000|2022-01-18 14:48:00|4105.21|4105.21|4105.99|4105.99|4106.15|4106.15|4105.21|4105.21|0
1642517290000|2022-01-18 14:48:10|4106.62|4106.62|4105.64|4105.64|4106.62|4106.62|4105.33|4105.33|0
1642517300000|2022-01-18 14:48:20|4105.79|4105.79|4104.29|4104.29|4105.79|4105.79|4103.98|4103.98|0
1642517310000|2022-01-18 14:48:30|4104.44|4104.44|4104.29|4104.29|4104.44|4104.44|4104.29|4104.29|0
1642517320000|2022-01-18 14:48:40|4103.66|4103.66|4104.44|4104.44|4104.44|4104.44|4102.58|4102.58|0
1642517330000|2022-01-18 14:48:50|4103.82|4103.82|4103.51|4103.51|4103.82|4103.82|4103.2|4103.2|0
1642517340000|2022-01-18 14:49:00|4102.89|4102.89|4102.78|4102.78|4103.4|4103.4|4102.78|4102.78|0
1642517350000|2022-01-18 14:49:10|4102.88|4102.88|4102.79|4102.79|4103.66|4103.66|4102.79|4102.79|0
1642517360000|2022-01-18 14:49:20|4102.84|4102.84|4102.46|4102.46|4102.84|4102.84|4101.91|4101.91|0
1642517370000|2022-01-18 14:49:30|4102.3|4102.3|4101.35|4101.35|4102.3|4102.3|4100.72|4100.72|0
1642517380000|2022-01-18 14:49:40|4101.03|4101.03|4101.6|4101.6|4101.6|4101.6|4100.77|4100.77|0
1642517390000|2022-01-18 14:49:50|4101.66|4101.66|4102.79|4102.79|4103.1|4103.1|4101.66|4101.66|0
1642517400000|2022-01-18 14:50:00|4102.64|4102.64|4102.33|4102.33|4102.95|4102.95|4102.33|4102.33|0
1642517410000|2022-01-18 14:50:10|4102.64|4102.64|4102.43|4102.43|4102.73|4102.73|4101.8|4101.8|0
1642517420000|2022-01-18 14:50:20|4102.12|4102.12|4102.12|4102.12|4102.12|4102.12|4102.12|4102.12|0
1642517430000|2022-01-18 14:50:30|4102.43|4102.43|4102.1|4102.1|4102.43|4102.43|4102.1|4102.1|0
1642517440000|2022-01-18 14:50:40|4102.18|4102.18|4102.28|4102.28|4102.43|4102.43|4102.03|4102.03|0
1642517450000|2022-01-18 14:50:50|4102.53|4102.53|4102.84|4102.84|4103.15|4103.15|4102.21|4102.21|0
1642517460000|2022-01-18 14:51:00|4103.15|4103.15|4103.58|4103.58|4103.58|4103.58|4102.8|4102.8|0
1642517470000|2022-01-18 14:51:10|4103.49|4103.49|4103.17|4103.17|4103.49|4103.49|4103.17|4103.17|0
1642517480000|2022-01-18 14:51:20|4102.86|4102.86|4101.16|4101.16|4102.86|4102.86|4101.16|4101.16|0
1642517490000|2022-01-18 14:51:30|4101.31|4101.31|4101.13|4101.13|4101.31|4101.31|4101.13|4101.13|0
1642517510000|2022-01-18 14:51:50|4101.29|4101.29|4101.07|4101.07|4101.29|4101.29|4101.07|4101.07|0
1642517520000|2022-01-18 14:52:00|4100.76|4100.76|4100.8|4100.8|4100.8|4100.8|4100.76|4100.76|0
1642517530000|2022-01-18 14:52:10|4100.49|4100.49|4102.51|4102.51|4102.51|4102.51|4100.49|4100.49|0
1642517540000|2022-01-18 14:52:20|4102.2|4102.2|4101.78|4101.78|4102.2|4102.2|4101.78|4101.78|0
1642517550000|2022-01-18 14:52:30|4101.47|4101.47|4101.47|4101.47|4101.47|4101.47|4101.16|4101.16|0
1642517570000|2022-01-18 14:52:50|4101.31|4101.31|4100.81|4100.81|4101.31|4101.31|4100.81|4100.81|0
1642517580000|2022-01-18 14:53:00|4100.66|4100.66|4100.24|4100.24|4100.66|4100.66|4100.2|4100.2|0
1642517590000|2022-01-18 14:53:10|4100.39|4100.39|4100.4|4100.4|4101.02|4101.02|4100.39|4100.39|0
1642517600000|2022-01-18 14:53:20|4100.71|4100.71|4099.78|4099.78|4100.71|4100.71|4099.47|4099.47|0
1642517610000|2022-01-18 14:53:30|4099.86|4099.86|4099.97|4099.97|4099.97|4099.97|4099.86|4099.86|0
1642517620000|2022-01-18 14:53:40|4100.28|4100.28|4100.75|4100.75|4100.91|4100.91|4100.28|4100.28|0
1642517630000|2022-01-18 14:53:50|4100.44|4100.44|4100.49|4100.49|4100.62|4100.62|4100.44|4100.44|0
1642517640000|2022-01-18 14:54:00|4100.58|4100.58|4099.87|4099.87|4100.58|4100.58|4099.87|4099.87|0
1642517650000|2022-01-18 14:54:10|4100.18|4100.18|4099.77|4099.77|4100.18|4100.18|4099.77|4099.77|0
1642517660000|2022-01-18 14:54:20|4099.46|4099.46|4099.77|4099.77|4099.77|4099.77|4099.46|4099.46|0
1642517670000|2022-01-18 14:54:30|4099.73|4099.73|4099.73|4099.73|4099.73|4099.73|4099.73|4099.73|0
1642517680000|2022-01-18 14:54:40|4098.8|4098.8|4099.73|4099.73|4100.04|4100.04|4098.8|4098.8|0
1642517690000|2022-01-18 14:54:50|4100.04|4100.04|4100.66|4100.66|4100.66|4100.66|4100.04|4100.04|0
1642517700000|2022-01-18 14:55:00|4100.57|4100.57|4100.11|4100.11|4100.57|4100.57|4100.11|4100.11|0
1642517710000|2022-01-18 14:55:10|4101.04|4101.04|4101.21|4101.21|4101.53|4101.53|4101.04|4101.04|0
1642517720000|2022-01-18 14:55:20|4101.06|4101.06|4100.9|4100.9|4101.21|4101.21|4100.9|4100.9|0
1642517730000|2022-01-18 14:55:30|4100.75|4100.75|4100.52|4100.52|4101.14|4101.14|4100.52|4100.52|0
1642517740000|2022-01-18 14:55:40|4100.21|4100.21|4099.53|4099.53|4100.21|4100.21|4099.53|4099.53|0
1642517750000|2022-01-18 14:55:50|4099.38|4099.38|4099.69|4099.69|4099.69|4099.69|4099.38|4099.38|0
1642517760000|2022-01-18 14:56:00|4099.86|4099.86|4099.9|4099.9|4100.23|4100.23|4099.86|4099.86|0
1642517770000|2022-01-18 14:56:10|4099.59|4099.59|4100.21|4100.21|4100.21|4100.21|4099.59|4099.59|0
1642517790000|2022-01-18 14:56:30|4100.26|4100.26|4100.38|4100.38|4100.38|4100.38|4099.95|4099.95|0
1642517810000|2022-01-18 14:56:50|4100.07|4100.07|4099.45|4099.45|4100.07|4100.07|4099.45|4099.45|0
1642517820000|2022-01-18 14:57:00|4099.36|4099.36|4099.67|4099.67|4099.67|4099.67|4099.36|4099.36|0
1642517830000|2022-01-18 14:57:10|4099.49|4099.49|4099.05|4099.05|4099.49|4099.49|4099.05|4099.05|0
1642517840000|2022-01-18 14:57:20|4098.98|4098.98|4099.31|4099.31|4099.31|4099.31|4098.69|4098.69|0
1642517850000|2022-01-18 14:57:30|4099|4099|4098.38|4098.38|4099|4099|4098.38|4098.38|0
1642517860000|2022-01-18 14:57:40|4098.54|4098.54|4099.16|4099.16|4099.16|4099.16|4098.54|4098.54|0
1642517870000|2022-01-18 14:57:50|4099.13|4099.13|4099.26|4099.26|4099.9|4099.9|4099.13|4099.13|0
1642517880000|2022-01-18 14:58:00|4098.48|4098.48|4097.55|4097.55|4098.79|4098.79|4097.55|4097.55|0
1642517890000|2022-01-18 14:58:10|4097.39|4097.39|4097.76|4097.76|4097.84|4097.84|4097.22|4097.22|0
1642517900000|2022-01-18 14:58:20|4097.59|4097.59|4097.39|4097.39|4097.7|4097.7|4097.39|4097.39|0
1642517910000|2022-01-18 14:58:30|4097.7|4097.7|4097.36|4097.36|4097.94|4097.94|4097.36|4097.36|0
1642517920000|2022-01-18 14:58:40|4097.4|4097.4|4096.98|4096.98|4097.44|4097.44|4096.98|4096.98|0
1642517930000|2022-01-18 14:58:50|4097.29|4097.29|4097.28|4097.28|4097.44|4097.44|4097.13|4097.13|0
1642517940000|2022-01-18 14:59:00|4097.6|4097.6|4097.6|4097.6|4097.6|4097.6|4097.6|4097.6|0
1642517950000|2022-01-18 14:59:10|4098.22|4098.22|4098.84|4098.84|4098.84|4098.84|4098.22|4098.22|0
1642517960000|2022-01-18 14:59:20|4099.15|4099.15|4100.57|4100.57|4100.57|4100.57|4099.15|4099.15|0
1642517970000|2022-01-18 14:59:30|4100.26|4100.26|4100.76|4100.76|4100.76|4100.76|4100.26|4100.26|0
1642517980000|2022-01-18 14:59:40|4101.07|4101.07|4101.48|4101.48|4101.48|4101.48|4100.76|4100.76|0
1642517990000|2022-01-18 14:59:50|4101.79|4101.79|4102.41|4102.41|4102.41|4102.41|4101.79|4101.79|0
1642518000000|2022-01-18 15:00:00|4101.79|4101.79|4100.21|4100.21|4101.79|4101.79|4099.74|4099.74|0
1642518010000|2022-01-18 15:00:10|4100.52|4100.52|4099.8|4099.8|4100.52|4100.52|4099.8|4099.8|0
1642518020000|2022-01-18 15:00:20|4100.11|4100.11|4101.22|4101.22|4101.22|4101.22|4100.11|4100.11|0
1642518030000|2022-01-18 15:00:30|4101.53|4101.53|4101.62|4101.62|4101.93|4101.93|4101.53|4101.53|0
1642518040000|2022-01-18 15:00:40|4101.31|4101.31|4100.59|4100.59|4101.31|4101.31|4100.59|4100.59|0
1642518050000|2022-01-18 15:00:50|4099.97|4099.97|4099.51|4099.51|4099.97|4099.97|4099.51|4099.51|0
1642518060000|2022-01-18 15:01:00|4099.2|4099.2|4099.06|4099.06|4099.2|4099.2|4098.89|4098.89|0
1642518070000|2022-01-18 15:01:10|4098.75|4098.75|4098.77|4098.77|4098.79|4098.79|4098.75|4098.75|0
1642518080000|2022-01-18 15:01:20|4098.92|4098.92|4098.92|4098.92|4098.92|4098.92|4098.92|4098.92|0
1642518090000|2022-01-18 15:01:30|4099.24|4099.24|4098.89|4098.89|4099.24|4099.24|4098.77|4098.77|0
1642518100000|2022-01-18 15:01:40|4098.27|4098.27|4098.27|4098.27|4098.27|4098.27|4098.27|4098.27|0
1642518110000|2022-01-18 15:01:50|4097.96|4097.96|4097.88|4097.88|4097.96|4097.96|4097.65|4097.65|0
1642518120000|2022-01-18 15:02:00|4097.42|4097.42|4098.63|4098.63|4098.72|4098.72|4097.42|4097.42|0
1642518130000|2022-01-18 15:02:10|4098.32|4098.32|4098.32|4098.32|4098.32|4098.32|4098.32|4098.32|0
1642518140000|2022-01-18 15:02:20|4098.67|4098.67|4098.02|4098.02|4098.71|4098.71|4098.02|4098.02|0
1642518150000|2022-01-18 15:02:30|4098.05|4098.05|4098.13|4098.13|4098.44|4098.44|4098.05|4098.05|0
1642518160000|2022-01-18 15:02:40|4098.07|4098.07|4098.69|4098.69|4099.01|4099.01|4098.07|4098.07|0
1642518170000|2022-01-18 15:02:50|4097.76|4097.76|4097.76|4097.76|4098.07|4098.07|4097.76|4097.76|0
1642518180000|2022-01-18 15:03:00|4098.07|4098.07|4098.23|4098.23|4098.23|4098.23|4098.07|4098.07|0
1642518190000|2022-01-18 15:03:10|4098.54|4098.54|4098.27|4098.27|4098.58|4098.58|4098.27|4098.27|0
1642518200000|2022-01-18 15:03:20|4098.42|4098.42|4098.42|4098.42|4098.42|4098.42|4098.42|4098.42|0
1642518210000|2022-01-18 15:03:30|4098.47|4098.47|4098.1|4098.1|4098.81|4098.81|4098.1|4098.1|0
1642518220000|2022-01-18 15:03:40|4098.41|4098.41|4098.25|4098.25|4098.41|4098.41|4098.25|4098.25|0
1642518230000|2022-01-18 15:03:50|4098.16|4098.16|4097.54|4097.54|4098.16|4098.16|4097.54|4097.54|0
1642518240000|2022-01-18 15:04:00|4097.23|4097.23|4097.23|4097.23|4097.54|4097.54|4097.23|4097.23|0
1642518250000|2022-01-18 15:04:10|4097.38|4097.38|4097.42|4097.42|4097.69|4097.69|4097.38|4097.38|0
1642518260000|2022-01-18 15:04:20|4097.52|4097.52|4097.83|4097.83|4097.83|4097.83|4097.52|4097.52|0
1642518270000|2022-01-18 15:04:30|4097.98|4097.98|4098.14|4098.14|4098.14|4098.14|4097.98|4097.98|0
1642518280000|2022-01-18 15:04:40|4098.45|4098.45|4097.61|4097.61|4098.6|4098.6|4097.61|4097.61|0
1642518290000|2022-01-18 15:04:50|4097.65|4097.65|4097.69|4097.69|4097.69|4097.69|4097.65|4097.65|0
1642518300000|2022-01-18 15:05:00|4097.38|4097.38|4097.34|4097.34|4097.38|4097.38|4096.4|4096.4|0
1642518310000|2022-01-18 15:05:10|4097.49|4097.49|4097.1|4097.1|4097.56|4097.56|4096.94|4096.94|0
1642518320000|2022-01-18 15:05:20|4096.79|4096.79|4097.49|4097.49|4097.49|4097.49|4096.79|4096.79|0
1642518330000|2022-01-18 15:05:30|4097.58|4097.58|4097.79|4097.79|4097.91|4097.91|4097.45|4097.45|0
1642518340000|2022-01-18 15:05:40|4097.48|4097.48|4097.19|4097.19|4097.65|4097.65|4097.19|4097.19|0
1642518350000|2022-01-18 15:05:50|4097.5|4097.5|4097.34|4097.34|4097.5|4097.5|4097.34|4097.34|0
1642518360000|2022-01-18 15:06:00|4096.72|4096.72|4096.24|4096.24|4096.94|4096.94|4096.08|4096.08|0
1642518370000|2022-01-18 15:06:10|4096.41|4096.41|4096.1|4096.1|4096.41|4096.41|4096.1|4096.1|0
1642518380000|2022-01-18 15:06:20|4096.26|4096.26|4095.08|4095.08|4096.26|4096.26|4094.77|4094.77|0
1642518390000|2022-01-18 15:06:30|4095.23|4095.23|4095.14|4095.14|4095.23|4095.23|4094.58|4094.58|0
1642518400000|2022-01-18 15:06:40|4095.2|4095.2|4094.63|4094.63|4095.2|4095.2|4094.32|4094.32|0
1642518410000|2022-01-18 15:06:50|4094.94|4094.94|4094.94|4094.94|4095.87|4095.87|4094.94|4094.94|0
1642518420000|2022-01-18 15:07:00|4094.62|4094.62|4093.79|4093.79|4094.62|4094.62|4093.54|4093.54|0
1642518430000|2022-01-18 15:07:10|4093.48|4093.48|4093.73|4093.73|4093.73|4093.73|4093.39|4093.39|0
1642518440000|2022-01-18 15:07:20|4093.67|4093.67|4093.3|4093.3|4094.08|4094.08|4092.99|4092.99|0
1642518450000|2022-01-18 15:07:30|4093.4|4093.4|4094|4094|4094.47|4094.47|4093.4|4093.4|0
1642518460000|2022-01-18 15:07:40|4094.31|4094.31|4094.31|4094.31|4094.31|4094.31|4094|4094|0
1642518470000|2022-01-18 15:07:50|4094|4094|4094.93|4094.93|4094.93|4094.93|4094|4094|0
1642518480000|2022-01-18 15:08:00|4094.75|4094.75|4095.06|4095.06|4095.37|4095.37|4094.75|4094.75|0
1642518490000|2022-01-18 15:08:10|4094.75|4094.75|4094.6|4094.6|4094.91|4094.91|4094.6|4094.6|0
1642518500000|2022-01-18 15:08:20|4094.91|4094.91|4095.59|4095.59|4095.59|4095.59|4094.75|4094.75|0
1642518510000|2022-01-18 15:08:30|4095.9|4095.9|4095.84|4095.84|4095.9|4095.9|4095.59|4095.59|0
1642518520000|2022-01-18 15:08:40|4095.86|4095.86|4095.92|4095.92|4095.92|4095.92|4095.46|4095.46|0
1642518530000|2022-01-18 15:08:50|4096.23|4096.23|4096.08|4096.08|4096.23|4096.23|4095.92|4095.92|0
1642518540000|2022-01-18 15:09:00|4096.05|4096.05|4095.12|4095.12|4096.05|4096.05|4095.12|4095.12|0
1642518550000|2022-01-18 15:09:10|4094.97|4094.97|4094.97|4094.97|4094.97|4094.97|4094.97|4094.97|0
1642518560000|2022-01-18 15:09:20|4094.66|4094.66|4095.43|4095.43|4096.05|4096.05|4094.66|4094.66|0
1642518570000|2022-01-18 15:09:30|4095.45|4095.45|4095.4|4095.4|4095.7|4095.7|4095.4|4095.4|0
1642518580000|2022-01-18 15:09:40|4095.56|4095.56|4095.73|4095.73|4096.11|4096.11|4095.56|4095.56|0
1642518590000|2022-01-18 15:09:50|4095.58|4095.58|4095.48|4095.48|4096.2|4096.2|4095.44|4095.44|0
1642518600000|2022-01-18 15:10:00|4095.52|4095.52|4095.21|4095.21|4095.52|4095.52|4095.21|4095.21|0
1642518610000|2022-01-18 15:10:10|4095.83|4095.83|4095.99|4095.99|4095.99|4095.99|4095.21|4095.21|0
1642518620000|2022-01-18 15:10:20|4095.37|4095.37|4095.37|4095.37|4095.37|4095.37|4095.37|4095.37|0
1642518630000|2022-01-18 15:10:30|4095.06|4095.06|4094.83|4094.83|4095.06|4095.06|4094.7|4094.7|0
1642518640000|2022-01-18 15:10:40|4095.14|4095.14|4096.22|4096.22|4096.58|4096.58|4095.14|4095.14|0
1642518650000|2022-01-18 15:10:50|4096.53|4096.53|4096.79|4096.79|4096.79|4096.79|4096.53|4096.53|0
1642518660000|2022-01-18 15:11:00|4096.48|4096.48|4095.99|4095.99|4096.48|4096.48|4095.99|4095.99|0
1642518670000|2022-01-18 15:11:10|4095.84|4095.84|4095.88|4095.88|4096.19|4096.19|4095.57|4095.57|0
1642518680000|2022-01-18 15:11:20|4096.19|4096.19|4096.4|4096.4|4096.4|4096.4|4096.19|4096.19|0
1642518690000|2022-01-18 15:11:30|4096.71|4096.71|4096.81|4096.81|4096.81|4096.81|4096.71|4096.71|0
1642518700000|2022-01-18 15:11:40|4096.71|4096.71|4097.02|4097.02|4097.02|4097.02|4096.71|4096.71|0
1642518710000|2022-01-18 15:11:50|4097.33|4097.33|4097.02|4097.02|4097.33|4097.33|4097.02|4097.02|0
1642518720000|2022-01-18 15:12:00|4097.03|4097.03|4097.82|4097.82|4097.98|4097.98|4097.03|4097.03|0
1642518730000|2022-01-18 15:12:10|4097.8|4097.8|4097.33|4097.33|4097.8|4097.8|4097.33|4097.33|0
1642518740000|2022-01-18 15:12:20|4097.49|4097.49|4097.4|4097.4|4097.49|4097.49|4096.78|4096.78|0
1642518750000|2022-01-18 15:12:30|4097.58|4097.58|4097.07|4097.07|4097.91|4097.91|4096.64|4096.64|0
1642518760000|2022-01-18 15:12:40|4097.23|4097.23|4096.76|4096.76|4097.38|4097.38|4096.76|4096.76|0
1642518770000|2022-01-18 15:12:50|4097.07|4097.07|4096.4|4096.4|4097.07|4097.07|4096.4|4096.4|0
1642518780000|2022-01-18 15:13:00|4096.44|4096.44|4096.57|4096.57|4096.57|4096.57|4096.34|4096.34|0
1642518790000|2022-01-18 15:13:10|4096.72|4096.72|4095.91|4095.91|4096.99|4096.99|4095.91|4095.91|0
1642518800000|2022-01-18 15:13:20|4096.22|4096.22|4096.22|4096.22|4096.22|4096.22|4095.91|4095.91|0
1642518810000|2022-01-18 15:13:30|4095.91|4095.91|4095.91|4095.91|4095.91|4095.91|4095.91|4095.91|0
1642518820000|2022-01-18 15:13:40|4095.75|4095.75|4095.44|4095.44|4095.75|4095.75|4095.44|4095.44|0
1642518830000|2022-01-18 15:13:50|4095.13|4095.13|4095.44|4095.44|4095.44|4095.44|4094.51|4094.51|0
1642518840000|2022-01-18 15:14:00|4095.75|4095.75|4095.93|4095.93|4096.86|4096.86|4095.75|4095.75|0
1642518850000|2022-01-18 15:14:10|4095.62|4095.62|4095.46|4095.46|4095.77|4095.77|4095.46|4095.46|0
1642518860000|2022-01-18 15:14:20|4095.77|4095.77|4096.06|4096.06|4096.08|4096.08|4095.77|4095.77|0
1642518870000|2022-01-18 15:14:30|4095.75|4095.75|4094.16|4094.16|4095.75|4095.75|4094.16|4094.16|0
1642518880000|2022-01-18 15:14:40|4094.01|4094.01|4093.09|4093.09|4094.01|4094.01|4093.09|4093.09|0
1642518890000|2022-01-18 15:14:50|4093.18|4093.18|4092.41|4092.41|4093.18|4093.18|4092.41|4092.41|0
1642518900000|2022-01-18 15:15:00|4092.1|4092.1|4092.59|4092.59|4092.63|4092.63|4091.79|4091.79|0
1642518910000|2022-01-18 15:15:10|4092.64|4092.64|4092.32|4092.32|4092.64|4092.64|4092.32|4092.32|0
1642518920000|2022-01-18 15:15:20|4092.48|4092.48|4092.14|4092.14|4092.69|4092.69|4092.04|4092.04|0
1642518930000|2022-01-18 15:15:30|4092.04|4092.04|4090.66|4090.66|4092.19|4092.19|4090.66|4090.66|0
1642518940000|2022-01-18 15:15:40|4090.57|4090.57|4090.94|4090.94|4090.94|4090.94|4090.57|4090.57|0
1642518950000|2022-01-18 15:15:50|4091.13|4091.13|4090.26|4090.26|4091.13|4091.13|4089.95|4089.95|0
1642518960000|2022-01-18 15:16:00|4090.35|4090.35|4090.66|4090.66|4090.66|4090.66|4090.35|4090.35|0
1642518970000|2022-01-18 15:16:10|4090.81|4090.81|4090.78|4090.78|4091.22|4091.22|4090.75|4090.75|0
1642518980000|2022-01-18 15:16:20|4090.75|4090.75|4089.91|4089.91|4090.75|4090.75|4089.91|4089.91|0
1642518990000|2022-01-18 15:16:30|4090.07|4090.07|4090.43|4090.43|4090.43|4090.43|4089.76|4089.76|0
1642519000000|2022-01-18 15:16:40|4090.74|4090.74|4090.43|4090.43|4090.8|4090.8|4090.34|4090.34|0
1642519010000|2022-01-18 15:16:50|4090.58|4090.58|4090.34|4090.34|4090.64|4090.64|4090.24|4090.24|0
1642519020000|2022-01-18 15:17:00|4090.03|4090.03|4090.69|4090.69|4091|4091|4090.03|4090.03|0
1642519030000|2022-01-18 15:17:10|4090.38|4090.38|4089.67|4089.67|4090.38|4090.38|4089.67|4089.67|0
1642519040000|2022-01-18 15:17:20|4089.82|4089.82|4089.05|4089.05|4089.82|4089.82|4089.05|4089.05|0
1642519050000|2022-01-18 15:17:30|4088.89|4088.89|4088.27|4088.27|4088.89|4088.89|4088.27|4088.27|0
1642519060000|2022-01-18 15:17:40|4088.12|4088.12|4088.12|4088.12|4088.12|4088.12|4088.12|4088.12|0
1642519070000|2022-01-18 15:17:50|4087.81|4087.81|4087.65|4087.65|4087.81|4087.81|4087.65|4087.65|0
1642519080000|2022-01-18 15:18:00|4087.83|4087.83|4087.77|4087.77|4088.39|4088.39|4087.77|4087.77|0
1642519090000|2022-01-18 15:18:10|4087.62|4087.62|4088.62|4088.62|4088.8|4088.8|4087.46|4087.46|0
1642519100000|2022-01-18 15:18:20|4088.56|4088.56|4087.57|4087.57|4088.86|4088.86|4087.57|4087.57|0
1642519110000|2022-01-18 15:18:30|4087.72|4087.72|4087.78|4087.78|4087.78|4087.78|4087.43|4087.43|0
1642519120000|2022-01-18 15:18:40|4088.09|4088.09|4087.68|4087.68|4088.09|4088.09|4087.68|4087.68|0
1642519130000|2022-01-18 15:18:50|4087.37|4087.37|4086.82|4086.82|4087.37|4087.37|4086.5|4086.5|0
1642519140000|2022-01-18 15:19:00|4086.66|4086.66|4085.42|4085.42|4086.97|4086.97|4085.42|4085.42|0
1642519150000|2022-01-18 15:19:10|4085.47|4085.47|4084.95|4084.95|4085.47|4085.47|4084.95|4084.95|0
1642519160000|2022-01-18 15:19:20|4084.33|4084.33|4084.18|4084.18|4084.33|4084.33|4084.02|4084.02|0
1642519170000|2022-01-18 15:19:30|4084.49|4084.49|4083.67|4083.67|4084.49|4084.49|4083.67|4083.67|0
1642519190000|2022-01-18 15:19:50|4083.2|4083.2|4083.54|4083.54|4083.7|4083.7|4082.77|4082.77|0
1642519200000|2022-01-18 15:20:00|4083.23|4083.23|4084.69|4084.69|4084.69|4084.69|4082.92|4082.92|0
1642519210000|2022-01-18 15:20:10|4084.73|4084.73|4083.76|4083.76|4084.73|4084.73|4083.76|4083.76|0
1642519220000|2022-01-18 15:20:20|4084.38|4084.38|4084.54|4084.54|4085|4085|4084.38|4084.38|0
1642519230000|2022-01-18 15:20:30|4084.23|4084.23|4086.73|4086.73|4087.49|4087.49|4084.23|4084.23|0
1642519240000|2022-01-18 15:20:40|4086.42|4086.42|4087.04|4087.04|4087.04|4087.04|4086.42|4086.42|0
1642519250000|2022-01-18 15:20:50|4087.08|4087.08|4087.93|4087.93|4087.93|4087.93|4087|4087|0
1642519260000|2022-01-18 15:21:00|4087.99|4087.99|4090.32|4090.32|4090.63|4090.63|4087.99|4087.99|0
1642519270000|2022-01-18 15:21:10|4090.48|4090.48|4090.63|4090.63|4090.63|4090.63|4090.48|4090.48|0
1642519280000|2022-01-18 15:21:20|4090.94|4090.94|4091.25|4091.25|4091.25|4091.25|4090.94|4090.94|0
1642519290000|2022-01-18 15:21:30|4091.1|4091.1|4090.78|4090.78|4091.25|4091.25|4090.78|4090.78|0
1642519300000|2022-01-18 15:21:40|4090.63|4090.63|4091.06|4091.06|4091.06|4091.06|4090.48|4090.48|0
1642519310000|2022-01-18 15:21:50|4091.21|4091.21|4091.21|4091.21|4091.21|4091.21|4091.21|4091.21|0
1642519320000|2022-01-18 15:22:00|4091.34|4091.34|4091.34|4091.34|4091.34|4091.34|4091.34|4091.34|0
1642519330000|2022-01-18 15:22:10|4091.03|4091.03|4089.41|4089.41|4091.03|4091.03|4089.26|4089.26|0
1642519340000|2022-01-18 15:22:20|4089.46|4089.46|4088.78|4088.78|4089.46|4089.46|4088.69|4088.69|0
1642519350000|2022-01-18 15:22:30|4088.62|4088.62|4088.45|4088.45|4088.62|4088.62|4088.22|4088.22|0
1642519360000|2022-01-18 15:22:40|4088.76|4088.76|4088.86|4088.86|4089.07|4089.07|4088.76|4088.76|0
1642519370000|2022-01-18 15:22:50|4088.83|4088.83|4088.62|4088.62|4088.83|4088.83|4088.4|4088.4|0
1642519380000|2022-01-18 15:23:00|4088.46|4088.46|4088.77|4088.77|4088.77|4088.77|4088.34|4088.34|0
1642519390000|2022-01-18 15:23:10|4088.62|4088.62|4088.67|4088.67|4088.67|4088.67|4088.31|4088.31|0
1642519400000|2022-01-18 15:23:20|4088.98|4088.98|4089.13|4089.13|4089.13|4089.13|4088.98|4088.98|0
1642519410000|2022-01-18 15:23:30|4089.12|4089.12|4091.05|4091.05|4091.05|4091.05|4089.03|4089.03|0
1642519420000|2022-01-18 15:23:40|4091.36|4091.36|4092.2|4092.2|4092.51|4092.51|4091.36|4091.36|0
1642519430000|2022-01-18 15:23:50|4092.36|4092.36|4091.46|4091.46|4092.36|4092.36|4091.42|4091.42|0
1642519440000|2022-01-18 15:24:00|4091.62|4091.62|4091.93|4091.93|4092.24|4092.24|4091.62|4091.62|0
1642519450000|2022-01-18 15:24:10|4092.25|4092.25|4093.98|4093.98|4093.98|4093.98|4092.25|4092.25|0
1642519460000|2022-01-18 15:24:20|4093.04|4093.04|4092.73|4092.73|4093.04|4093.04|4092.73|4092.73|0
1642519470000|2022-01-18 15:24:30|4092.58|4092.58|4091.24|4091.24|4092.58|4092.58|4091.14|4091.14|0
1642519480000|2022-01-18 15:24:40|4090.93|4090.93|4091.86|4091.86|4091.86|4091.86|4090.93|4090.93|0
1642519490000|2022-01-18 15:24:50|4091.71|4091.71|4092.02|4092.02|4092.02|4092.02|4091.71|4091.71|0
1642519500000|2022-01-18 15:25:00|4092.33|4092.33|4092.02|4092.02|4092.33|4092.33|4092.02|4092.02|0
1642519510000|2022-01-18 15:25:10|4092.16|4092.16|4091.84|4091.84|4092.16|4092.16|4091.84|4091.84|0
1642519520000|2022-01-18 15:25:20|4091.82|4091.82|4092.13|4092.13|4092.13|4092.13|4091.82|4091.82|0
1642519530000|2022-01-18 15:25:30|4092.22|4092.22|4092.29|4092.29|4092.29|4092.29|4091.98|4091.98|0
1642519540000|2022-01-18 15:25:40|4091.98|4091.98|4088.94|4088.94|4091.98|4091.98|4088.55|4088.55|0
1642519550000|2022-01-18 15:25:50|4088.91|4088.91|4087.69|4087.69|4088.91|4088.91|4087.53|4087.53|0
1642519560000|2022-01-18 15:26:00|4087.53|4087.53|4086.7|4086.7|4087.53|4087.53|4086.7|4086.7|0
1642519570000|2022-01-18 15:26:10|4087.01|4087.01|4087.41|4087.41|4087.41|4087.41|4086.79|4086.79|0
1642519580000|2022-01-18 15:26:20|4087.72|4087.72|4087.61|4087.61|4087.92|4087.92|4087.61|4087.61|0
1642519590000|2022-01-18 15:26:30|4087.51|4087.51|4088.36|4088.36|4089.07|4089.07|4087.51|4087.51|0
1642519600000|2022-01-18 15:26:40|4088.52|4088.52|4088.36|4088.36|4088.52|4088.52|4088.36|4088.36|0
1642519610000|2022-01-18 15:26:50|4088.98|4088.98|4088.36|4088.36|4088.98|4088.98|4088.05|4088.05|0
1642519620000|2022-01-18 15:27:00|4088.67|4088.67|4086.03|4086.03|4088.83|4088.83|4086.03|4086.03|0
1642519630000|2022-01-18 15:27:10|4086.34|4086.34|4086.34|4086.34|4086.34|4086.34|4086.34|4086.34|0
1642519640000|2022-01-18 15:27:20|4086.03|4086.03|4086.03|4086.03|4086.03|4086.03|4085.72|4085.72|0
1642519650000|2022-01-18 15:27:30|4085.94|4085.94|4086.46|4086.46|4086.46|4086.46|4085.94|4085.94|0
1642519660000|2022-01-18 15:27:40|4086.52|4086.52|4086.66|4086.66|4086.97|4086.97|4086.34|4086.34|0
1642519670000|2022-01-18 15:27:50|4086.72|4086.72|4086.95|4086.95|4086.95|4086.95|4086.72|4086.72|0
1642519680000|2022-01-18 15:28:00|4087.11|4087.11|4087.6|4087.6|4087.65|4087.65|4087.11|4087.11|0
1642519690000|2022-01-18 15:28:10|4087.48|4087.48|4087.48|4087.48|4087.48|4087.48|4087.45|4087.45|0
1642519700000|2022-01-18 15:28:20|4087.6|4087.6|4089.02|4089.02|4089.02|4089.02|4087.6|4087.6|0
1642519710000|2022-01-18 15:28:30|4088.71|4088.71|4089.75|4089.75|4089.75|4089.75|4088.69|4088.69|0
1642519720000|2022-01-18 15:28:40|4089.71|4089.71|4090.64|4090.64|4090.95|4090.95|4089.71|4089.71|0
1642519730000|2022-01-18 15:28:50|4090.65|4090.65|4089.04|4089.04|4090.65|4090.65|4088.94|4088.94|0
1642519740000|2022-01-18 15:29:00|4088.72|4088.72|4087.92|4087.92|4088.72|4088.72|4087.76|4087.76|0
1642519750000|2022-01-18 15:29:10|4087.76|4087.76|4088.23|4088.23|4088.23|4088.23|4087.3|4087.3|0
1642519760000|2022-01-18 15:29:20|4088.54|4088.54|4087.92|4087.92|4088.54|4088.54|4087.92|4087.92|0
1642519770000|2022-01-18 15:29:30|4088.07|4088.07|4088.87|4088.87|4088.87|4088.87|4088.07|4088.07|0
1642519780000|2022-01-18 15:29:40|4089.19|4089.19|4089.37|4089.37|4089.37|4089.37|4089.13|4089.13|0
1642519790000|2022-01-18 15:29:50|4090|4090|4089.22|4089.22|4090|4090|4089.22|4089.22|0
1642519800000|2022-01-18 15:30:00|4089.31|4089.31|4087|4087|4089.32|4089.32|4087|4087|0
1642519810000|2022-01-18 15:30:10|4086.96|4086.96|4087.13|4087.13|4087.35|4087.35|4086.61|4086.61|0
1642519820000|2022-01-18 15:30:20|4087.44|4087.44|4087.05|4087.05|4087.44|4087.44|4087.03|4087.03|0
1642519830000|2022-01-18 15:30:30|4087.36|4087.36|4087.05|4087.05|4087.36|4087.36|4086.74|4086.74|0
1642519850000|2022-01-18 15:30:50|4086.43|4086.43|4085.68|4085.68|4086.43|4086.43|4085.57|4085.57|0
1642519860000|2022-01-18 15:31:00|4085.74|4085.74|4084.4|4084.4|4085.74|4085.74|4084.09|4084.09|0
1642519870000|2022-01-18 15:31:10|4084.49|4084.49|4085.06|4085.06|4085.1|4085.1|4084.49|4084.49|0
1642519880000|2022-01-18 15:31:20|4085.08|4085.08|4085.08|4085.08|4085.08|4085.08|4085.08|4085.08|0
1642519890000|2022-01-18 15:31:30|4085.39|4085.39|4085.08|4085.08|4085.39|4085.39|4085.08|4085.08|0
1642519900000|2022-01-18 15:31:40|4085.23|4085.23|4085.39|4085.39|4085.39|4085.39|4085.23|4085.23|0
1642519910000|2022-01-18 15:31:50|4085.5|4085.5|4085.5|4085.5|4085.5|4085.5|4085.5|4085.5|0
1642519920000|2022-01-18 15:32:00|4085.45|4085.45|4084.46|4084.46|4085.5|4085.5|4084.46|4084.46|0
1642519930000|2022-01-18 15:32:10|4084.77|4084.77|4085.02|4085.02|4085.02|4085.02|4084.46|4084.46|0
1642519940000|2022-01-18 15:32:20|4084.4|4084.4|4085.03|4085.03|4085.03|4085.03|4084.4|4084.4|0
1642519950000|2022-01-18 15:32:30|4084.72|4084.72|4084.3|4084.3|4084.72|4084.72|4084.09|4084.09|0
1642519960000|2022-01-18 15:32:40|4084.45|4084.45|4084.45|4084.45|4084.45|4084.45|4084.45|4084.45|0
1642519970000|2022-01-18 15:32:50|4084.63|4084.63|4084.32|4084.32|4084.67|4084.67|4084.01|4084.01|0
1642519980000|2022-01-18 15:33:00|4083.7|4083.7|4083.23|4083.23|4083.7|4083.7|4082.61|4082.61|0
1642520000000|2022-01-18 15:33:20|4083.08|4083.08|4082.67|4082.67|4083.08|4083.08|4082.67|4082.67|0
1642520010000|2022-01-18 15:33:30|4082.62|4082.62|4081.67|4081.67|4082.62|4082.62|4081.67|4081.67|0
1642520020000|2022-01-18 15:33:40|4081.36|4081.36|4082.29|4082.29|4082.29|4082.29|4081.36|4081.36|0
1642520030000|2022-01-18 15:33:50|4081.98|4081.98|4083.53|4083.53|4083.53|4083.53|4081.98|4081.98|0
1642520040000|2022-01-18 15:34:00|4083.22|4083.22|4081.82|4081.82|4083.22|4083.22|4081.82|4081.82|0
1642520050000|2022-01-18 15:34:10|4081.92|4081.92|4082.03|4082.03|4082.19|4082.19|4081.92|4081.92|0
1642520070000|2022-01-18 15:34:30|4082.35|4082.35|4080.8|4080.8|4082.35|4082.35|4080.8|4080.8|0
1642520080000|2022-01-18 15:34:40|4080.48|4080.48|4080.55|4080.55|4080.55|4080.55|4080.24|4080.24|0
1642520090000|2022-01-18 15:34:50|4080.24|4080.24|4080.02|4080.02|4080.24|4080.24|4079.71|4079.71|0
1642520100000|2022-01-18 15:35:00|4080.33|4080.33|4080.48|4080.48|4080.48|4080.48|4080.02|4080.02|0
1642520110000|2022-01-18 15:35:10|4080.58|4080.58|4080.68|4080.68|4081.04|4081.04|4080.26|4080.26|0
1642520120000|2022-01-18 15:35:20|4080.77|4080.77|4080.77|4080.77|4080.77|4080.77|4080.77|4080.77|0
1642520130000|2022-01-18 15:35:30|4081.09|4081.09|4079.53|4079.53|4081.09|4081.09|4079.53|4079.53|0
1642520140000|2022-01-18 15:35:40|4080.15|4080.15|4080.23|4080.23|4080.46|4080.46|4080.15|4080.15|0
1642520150000|2022-01-18 15:35:50|4079.92|4079.92|4079.41|4079.41|4079.92|4079.92|4079.14|4079.14|0
1642520160000|2022-01-18 15:36:00|4079.1|4079.1|4078.94|4078.94|4079.41|4079.41|4078.94|4078.94|0
1642520170000|2022-01-18 15:36:10|4078.63|4078.63|4078.25|4078.25|4078.63|4078.63|4078.25|4078.25|0
1642520180000|2022-01-18 15:36:20|4078.56|4078.56|4077.88|4077.88|4078.56|4078.56|4077.88|4077.88|0
1642520190000|2022-01-18 15:36:30|4077.86|4077.86|4079.05|4079.05|4079.05|4079.05|4077.81|4077.81|0
1642520200000|2022-01-18 15:36:40|4078.74|4078.74|4078.12|4078.12|4078.74|4078.74|4078.12|4078.12|0
1642520210000|2022-01-18 15:36:50|4077.96|4077.96|4078.12|4078.12|4078.12|4078.12|4077.96|4077.96|0
1642520220000|2022-01-18 15:37:00|4078.14|4078.14|4078.35|4078.35|4078.35|4078.35|4077.89|4077.89|0
1642520230000|2022-01-18 15:37:10|4078.41|4078.41|4077.63|4077.63|4078.41|4078.41|4077.01|4077.01|0
1642520240000|2022-01-18 15:37:20|4077.32|4077.32|4076.92|4076.92|4077.54|4077.54|4076.92|4076.92|0
1642520250000|2022-01-18 15:37:30|4077.23|4077.23|4077.54|4077.54|4077.54|4077.54|4077.23|4077.23|0
1642520260000|2022-01-18 15:37:40|4077.57|4077.57|4077.72|4077.72|4077.72|4077.72|4077.57|4077.57|0
1642520270000|2022-01-18 15:37:50|4077.41|4077.41|4077.61|4077.61|4077.92|4077.92|4077.41|4077.41|0
1642520280000|2022-01-18 15:38:00|4077.46|4077.46|4077.92|4077.92|4077.92|4077.92|4077.3|4077.3|0
1642520290000|2022-01-18 15:38:10|4077.61|4077.61|4077.48|4077.48|4077.61|4077.61|4077.44|4077.44|0
1642520300000|2022-01-18 15:38:20|4077.64|4077.64|4077.79|4077.79|4077.79|4077.79|4077.64|4077.64|0
1642520310000|2022-01-18 15:38:30|4077.64|4077.64|4076.71|4076.71|4077.64|4077.64|4076.24|4076.24|0
1642520320000|2022-01-18 15:38:40|4077.02|4077.02|4077.02|4077.02|4077.02|4077.02|4077.02|4077.02|0
1642520330000|2022-01-18 15:38:50|4076.86|4076.86|4076.86|4076.86|4077.79|4077.79|4076.86|4076.86|0
1642520340000|2022-01-18 15:39:00|4076.55|4076.55|4076.55|4076.55|4076.86|4076.86|4076.24|4076.24|0
1642520350000|2022-01-18 15:39:10|4076.6|4076.6|4076.42|4076.42|4076.6|4076.6|4076.42|4076.42|0
1642520360000|2022-01-18 15:39:20|4076.57|4076.57|4076.57|4076.57|4076.57|4076.57|4076.26|4076.26|0
1642520370000|2022-01-18 15:39:30|4076.55|4076.55|4076.52|4076.52|4076.55|4076.55|4076.52|4076.52|0
1642520380000|2022-01-18 15:39:40|4076.68|4076.68|4077.32|4077.32|4077.32|4077.32|4076.68|4076.68|0
1642520390000|2022-01-18 15:39:50|4077.01|4077.01|4076.39|4076.39|4077.01|4077.01|4076.39|4076.39|0
1642520400000|2022-01-18 15:40:00|4076.48|4076.48|4076.01|4076.01|4076.48|4076.48|4076.01|4076.01|0
1642520410000|2022-01-18 15:40:10|4076.32|4076.32|4076.76|4076.76|4076.76|4076.76|4076.14|4076.14|0
1642520420000|2022-01-18 15:40:20|4077.07|4077.07|4076.91|4076.91|4077.23|4077.23|4076.91|4076.91|0
1642520430000|2022-01-18 15:40:30|4076.76|4076.76|4076.91|4076.91|4076.91|4076.91|4076.76|4076.76|0
1642520440000|2022-01-18 15:40:40|4077.23|4077.23|4077.23|4077.23|4077.54|4077.54|4076.91|4076.91|0
1642520450000|2022-01-18 15:40:50|4077.38|4077.38|4077.84|4077.84|4077.84|4077.84|4077.38|4077.38|0
1642520460000|2022-01-18 15:41:00|4077.94|4077.94|4077.98|4077.98|4078.13|4078.13|4077.94|4077.94|0
1642520470000|2022-01-18 15:41:10|4077.67|4077.67|4077.66|4077.66|4077.98|4077.98|4077.66|4077.66|0
1642520480000|2022-01-18 15:41:20|4077.51|4077.51|4077.82|4077.82|4077.82|4077.82|4077.51|4077.51|0
1642520500000|2022-01-18 15:41:40|4077.91|4077.91|4077.6|4077.6|4077.91|4077.91|4077.6|4077.6|0
1642520510000|2022-01-18 15:41:50|4077.41|4077.41|4077.48|4077.48|4077.48|4077.48|4077.41|4077.41|0
1642520520000|2022-01-18 15:42:00|4077.39|4077.39|4077.48|4077.48|4077.48|4077.48|4077.39|4077.39|0
1642520530000|2022-01-18 15:42:10|4077.33|4077.33|4077.15|4077.15|4077.33|4077.33|4077.15|4077.15|0
1642520540000|2022-01-18 15:42:20|4077.46|4077.46|4077.52|4077.52|4077.52|4077.52|4077.46|4077.46|0
1642520560000|2022-01-18 15:42:40|4077.67|4077.67|4077.52|4077.52|4077.67|4077.67|4077.36|4077.36|0
1642520570000|2022-01-18 15:42:50|4077.83|4077.83|4077.26|4077.26|4077.83|4077.83|4077.21|4077.21|0
1642520580000|2022-01-18 15:43:00|4077.35|4077.35|4077.66|4077.66|4077.66|4077.66|4077.35|4077.35|0
1642520590000|2022-01-18 15:43:10|4077.78|4077.78|4077.71|4077.71|4078.09|4078.09|4077.55|4077.55|0
1642520600000|2022-01-18 15:43:20|4077.4|4077.4|4077.4|4077.4|4077.4|4077.4|4077.4|4077.4|0
1642520610000|2022-01-18 15:43:30|4077.09|4077.09|4076.59|4076.59|4077.09|4077.09|4076.59|4076.59|0
1642520620000|2022-01-18 15:43:40|4076.54|4076.54|4076.46|4076.46|4076.85|4076.85|4076.15|4076.15|0
1642520630000|2022-01-18 15:43:50|4076.3|4076.3|4076.3|4076.3|4076.3|4076.3|4076.3|4076.3|0
1642520640000|2022-01-18 15:44:00|4076.33|4076.33|4076.33|4076.33|4076.64|4076.64|4076.17|4076.17|0
1642520650000|2022-01-18 15:44:10|4076.02|4076.02|4076.72|4076.72|4076.72|4076.72|4076.02|4076.02|0
1642520660000|2022-01-18 15:44:20|4076.81|4076.81|4076.81|4076.81|4076.97|4076.97|4076.81|4076.81|0
1642520670000|2022-01-18 15:44:30|4076.9|4076.9|4076.9|4076.9|4076.9|4076.9|4076.9|4076.9|0
1642520690000|2022-01-18 15:44:50|4076.88|4076.88|4076.88|4076.88|4076.88|4076.88|4076.88|4076.88|0
1642520700000|2022-01-18 15:45:00|4077.03|4077.03|4077.43|4077.43|4077.44|4077.44|4077.03|4077.03|0
1642520710000|2022-01-18 15:45:10|4077.34|4077.34|4078.03|4078.03|4078.03|4078.03|4077.09|4077.09|0
1642520730000|2022-01-18 15:45:30|4077.72|4077.72|4077.4|4077.4|4077.72|4077.72|4077.4|4077.4|0
1642520740000|2022-01-18 15:45:40|4076.78|4076.78|4076.81|4076.81|4076.85|4076.85|4076.23|4076.23|0
1642520750000|2022-01-18 15:45:50|4076.96|4076.96|4076.81|4076.81|4076.96|4076.96|4076.81|4076.81|0
1642520760000|2022-01-18 15:46:00|4076.75|4076.75|4077.5|4077.5|4077.5|4077.5|4076.52|4076.52|0
1642520770000|2022-01-18 15:46:10|4077.45|4077.45|4076.68|4076.68|4077.45|4077.45|4076.68|4076.68|0
1642520780000|2022-01-18 15:46:20|4076.52|4076.52|4076.83|4076.83|4076.83|4076.83|4076.52|4076.52|0
1642520800000|2022-01-18 15:46:40|4076.52|4076.52|4075.9|4075.9|4076.52|4076.52|4075.9|4075.9|0
1642520820000|2022-01-18 15:47:00|4075.59|4075.59|4075.59|4075.59|4075.9|4075.9|4075.59|4075.59|0
1642520830000|2022-01-18 15:47:10|4075.28|4075.28|4074.81|4074.81|4075.59|4075.59|4074.5|4074.5|0
1642520850000|2022-01-18 15:47:30|4074.97|4074.97|4074.81|4074.81|4074.97|4074.97|4074.81|4074.81|0
1642520860000|2022-01-18 15:47:40|4074.97|4074.97|4075.06|4075.06|4075.06|4075.06|4074.97|4074.97|0
1642520870000|2022-01-18 15:47:50|4075.09|4075.09|4075.6|4075.6|4075.6|4075.6|4075.09|4075.09|0
1642520880000|2022-01-18 15:48:00|4075.75|4075.75|4075.66|4075.66|4075.75|4075.75|4075.66|4075.66|0
1642520900000|2022-01-18 15:48:20|4075.75|4075.75|4075.75|4075.75|4075.75|4075.75|4075.75|4075.75|0
1642520910000|2022-01-18 15:48:30|4076.06|4076.06|4076.33|4076.33|4076.33|4076.33|4076.06|4076.06|0
1642520920000|2022-01-18 15:48:40|4076.68|4076.68|4076|4076|4076.68|4076.68|4076|4076|0
1642520930000|2022-01-18 15:48:50|4076.02|4076.02|4076.43|4076.43|4076.43|4076.43|4076|4076|0
1642520940000|2022-01-18 15:49:00|4076.12|4076.12|4076.12|4076.12|4076.12|4076.12|4075.81|4075.81|0
1642520950000|2022-01-18 15:49:10|4075.94|4075.94|4076.25|4076.25|4076.4|4076.4|4075.94|4075.94|0
1642520970000|2022-01-18 15:49:30|4075.94|4075.94|4075.94|4075.94|4075.94|4075.94|4075.94|4075.94|0
1642520980000|2022-01-18 15:49:40|4075.63|4075.63|4075.38|4075.38|4075.63|4075.63|4075.32|4075.32|0
1642520990000|2022-01-18 15:49:50|4075.33|4075.33|4075.89|4075.89|4075.95|4075.95|4075.33|4075.33|0
1642521000000|2022-01-18 15:50:00|4075.57|4075.57|4075.67|4075.67|4075.82|4075.82|4075.51|4075.51|0
1642521010000|2022-01-18 15:50:10|4075.52|4075.52|4075.36|4075.36|4075.52|4075.52|4075.36|4075.36|0
1642521020000|2022-01-18 15:50:20|4074.74|4074.74|4075.05|4075.05|4075.05|4075.05|4074.74|4074.74|0
1642521030000|2022-01-18 15:50:30|4074.74|4074.74|4074.12|4074.12|4074.74|4074.74|4073.81|4073.81|0
1642521040000|2022-01-18 15:50:40|4074.43|4074.43|4074.12|4074.12|4074.43|4074.43|4074.12|4074.12|0
1642521050000|2022-01-18 15:50:50|4074.21|4074.21|4074.52|4074.52|4074.52|4074.52|4074.06|4074.06|0
1642521060000|2022-01-18 15:51:00|4074.83|4074.83|4074.23|4074.23|4074.83|4074.83|4074.21|4074.21|0
1642521080000|2022-01-18 15:51:20|4073.92|4073.92|4073.67|4073.67|4074.23|4074.23|4073.67|4073.67|0
1642521090000|2022-01-18 15:51:30|4073.52|4073.52|4073.36|4073.36|4073.52|4073.52|4073.36|4073.36|0
1642521100000|2022-01-18 15:51:40|4073.05|4073.05|4073.15|4073.15|4073.15|4073.15|4072.53|4072.53|0
1642521110000|2022-01-18 15:51:50|4072.84|4072.84|4073.11|4073.11|4073.27|4073.27|4072.84|4072.84|0
1642521120000|2022-01-18 15:52:00|4072.8|4072.8|4073.05|4073.05|4073.36|4073.36|4072.8|4072.8|0
1642521140000|2022-01-18 15:52:20|4073.36|4073.36|4073.36|4073.36|4073.36|4073.36|4073.36|4073.36|0
1642521150000|2022-01-18 15:52:30|4073.67|4073.67|4073.36|4073.36|4073.67|4073.67|4073.36|4073.36|0
1642521160000|2022-01-18 15:52:40|4073.67|4073.67|4073.36|4073.36|4073.67|4073.67|4073.36|4073.36|0
1642521170000|2022-01-18 15:52:50|4073.67|4073.67|4073.73|4073.73|4074.13|4074.13|4073.2|4073.2|0
1642521180000|2022-01-18 15:53:00|4073.42|4073.42|4074.35|4074.35|4074.35|4074.35|4073.11|4073.11|0
1642521190000|2022-01-18 15:53:10|4074.82|4074.82|4075.6|4075.6|4075.91|4075.91|4074.82|4074.82|0
1642521200000|2022-01-18 15:53:20|4075.91|4075.91|4075.55|4075.55|4076.22|4076.22|4075.55|4075.55|0
1642521210000|2022-01-18 15:53:30|4075.86|4075.86|4075.86|4075.86|4076.17|4076.17|4075.86|4075.86|0
1642521220000|2022-01-18 15:53:40|4076.17|4076.17|4075.7|4075.7|4076.32|4076.32|4075.7|4075.7|0
1642521230000|2022-01-18 15:53:50|4076.01|4076.01|4076.79|4076.79|4076.79|4076.79|4076.01|4076.01|0
1642521240000|2022-01-18 15:54:00|4077.1|4077.1|4077.72|4077.72|4077.72|4077.72|4077.1|4077.1|0
1642521250000|2022-01-18 15:54:10|4077.41|4077.41|4078.03|4078.03|4078.03|4078.03|4077.41|4077.41|0
1642521260000|2022-01-18 15:54:20|4078.12|4078.12|4077.83|4077.83|4078.12|4078.12|4077.49|4077.49|0
1642521270000|2022-01-18 15:54:30|4077.98|4077.98|4077.43|4077.43|4077.98|4077.98|4077.43|4077.43|0
1642521280000|2022-01-18 15:54:40|4077.41|4077.41|4077.54|4077.54|4078.49|4078.49|4077.41|4077.41|0
1642521290000|2022-01-18 15:54:50|4077.23|4077.23|4076.29|4076.29|4077.23|4077.23|4075.98|4075.98|0
1642521300000|2022-01-18 15:55:00|4076.14|4076.14|4075.67|4075.67|4076.14|4076.14|4075.67|4075.67|0
1642521310000|2022-01-18 15:55:10|4075.36|4075.36|4075.36|4075.36|4075.36|4075.36|4075.36|4075.36|0
1642521320000|2022-01-18 15:55:20|4076.3|4076.3|4075.52|4075.52|4076.3|4076.3|4075.05|4075.05|0
1642521330000|2022-01-18 15:55:30|4075.21|4075.21|4075.21|4075.21|4075.83|4075.83|4074.9|4074.9|0
1642521340000|2022-01-18 15:55:40|4075.09|4075.09|4075.4|4075.4|4075.4|4075.4|4075.09|4075.09|0
1642521350000|2022-01-18 15:55:50|4075.44|4075.44|4076.06|4076.06|4076.06|4076.06|4075.44|4075.44|0
1642521360000|2022-01-18 15:56:00|4076.11|4076.11|4076.11|4076.11|4076.42|4076.42|4076.11|4076.11|0
1642521370000|2022-01-18 15:56:10|4076.42|4076.42|4076.03|4076.03|4076.42|4076.42|4075.72|4075.72|0
1642521380000|2022-01-18 15:56:20|4075.72|4075.72|4075.15|4075.15|4075.72|4075.72|4075.09|4075.09|0
1642521400000|2022-01-18 15:56:40|4075.06|4075.06|4074.13|4074.13|4075.06|4075.06|4074.13|4074.13|0
1642521410000|2022-01-18 15:56:50|4073.82|4073.82|4073.74|4073.74|4074.05|4074.05|4073.47|4073.47|0
1642521420000|2022-01-18 15:57:00|4074.05|4074.05|4074.45|4074.45|4074.45|4074.45|4074.05|4074.05|0
1642521430000|2022-01-18 15:57:10|4073.82|4073.82|4074.45|4074.45|4074.45|4074.45|4073.82|4073.82|0
1642521440000|2022-01-18 15:57:20|4073.82|4073.82|4072.46|4072.46|4074.29|4074.29|4072.46|4072.46|0
1642521450000|2022-01-18 15:57:30|4072.61|4072.61|4073.14|4073.14|4073.24|4073.24|4072.61|4072.61|0
1642521460000|2022-01-18 15:57:40|4072.83|4072.83|4072.85|4072.85|4072.85|4072.85|4072.39|4072.39|0
1642521470000|2022-01-18 15:57:50|4073.16|4073.16|4072.85|4072.85|4073.32|4073.32|4072.85|4072.85|0
1642521480000|2022-01-18 15:58:00|4072.54|4072.54|4072.23|4072.23|4072.54|4072.54|4072.23|4072.23|0
1642521490000|2022-01-18 15:58:10|4072.54|4072.54|4073.1|4073.1|4073.1|4073.1|4072.54|4072.54|0
1642521500000|2022-01-18 15:58:20|4073.25|4073.25|4073.44|4073.44|4073.65|4073.65|4073.25|4073.25|0
1642521510000|2022-01-18 15:58:30|4073.12|4073.12|4073.75|4073.75|4073.75|4073.75|4073.12|4073.12|0
1642521520000|2022-01-18 15:58:40|4073.44|4073.44|4072.52|4072.52|4073.44|4073.44|4072.52|4072.52|0
1642521530000|2022-01-18 15:58:50|4072.21|4072.21|4072.47|4072.47|4072.52|4072.52|4072.13|4072.13|0
1642521540000|2022-01-18 15:59:00|4072.78|4072.78|4073.26|4073.26|4073.26|4073.26|4072.78|4072.78|0
1642521550000|2022-01-18 15:59:10|4072.95|4072.95|4073.2|4073.2|4073.26|4073.26|4072.95|4072.95|0
1642521560000|2022-01-18 15:59:20|4073.35|4073.35|4073.35|4073.35|4073.35|4073.35|4073.35|4073.35|0
1642521570000|2022-01-18 15:59:30|4073.76|4073.76|4073.45|4073.45|4073.76|4073.76|4073.45|4073.45|0
1642521580000|2022-01-18 15:59:40|4073.76|4073.76|4071.89|4071.89|4073.76|4073.76|4071.89|4071.89|0
1642521590000|2022-01-18 15:59:50|4073.45|4073.45|4072.2|4072.2|4073.45|4073.45|4072.2|4072.2|0
1642521600000|2022-01-18 16:00:00|4071.89|4071.89|4072.25|4072.25|4072.52|4072.52|4071.58|4071.58|0
1642521610000|2022-01-18 16:00:10|4072.56|4072.56|4072.34|4072.34|4072.56|4072.56|4072.25|4072.25|0
1642521620000|2022-01-18 16:00:20|4072.03|4072.03|4071.78|4071.78|4072.03|4072.03|4071.78|4071.78|0
1642521630000|2022-01-18 16:00:30|4071.47|4071.47|4070.69|4070.69|4071.47|4071.47|4070.69|4070.69|0
1642521640000|2022-01-18 16:00:40|4071.31|4071.31|4070.58|4070.58|4071.31|4071.31|4070.58|4070.58|0
1642521650000|2022-01-18 16:00:50|4070.27|4070.27|4069.06|4069.06|4070.42|4070.42|4069.03|4069.03|0
1642521660000|2022-01-18 16:01:00|4069.04|4069.04|4069.98|4069.98|4069.98|4069.98|4069.04|4069.04|0
1642521670000|2022-01-18 16:01:10|4069.95|4069.95|4069.64|4069.64|4069.95|4069.95|4069.33|4069.33|0
1642521680000|2022-01-18 16:01:20|4069.33|4069.33|4069.24|4069.24|4069.33|4069.33|4068.93|4068.93|0
1642521690000|2022-01-18 16:01:30|4068.93|4068.93|4068.62|4068.62|4068.93|4068.93|4068.62|4068.62|0
1642521700000|2022-01-18 16:01:40|4068.93|4068.93|4068.93|4068.93|4068.93|4068.93|4068.93|4068.93|0
1642521710000|2022-01-18 16:01:50|4068.3|4068.3|4068.62|4068.62|4068.62|4068.62|4067.68|4067.68|0
1642521720000|2022-01-18 16:02:00|4068.3|4068.3|4068.61|4068.61|4068.62|4068.62|4068.3|4068.3|0
1642521730000|2022-01-18 16:02:10|4068.92|4068.92|4068.92|4068.92|4068.92|4068.92|4068.92|4068.92|0
1642521740000|2022-01-18 16:02:20|4069.07|4069.07|4069.67|4069.67|4069.83|4069.83|4069.07|4069.07|0
1642521750000|2022-01-18 16:02:30|4069.98|4069.98|4069.98|4069.98|4069.98|4069.98|4069.67|4069.67|0
1642521760000|2022-01-18 16:02:40|4069.36|4069.36|4069.3|4069.3|4069.67|4069.67|4069.3|4069.3|0
1642521770000|2022-01-18 16:02:50|4069.61|4069.61|4069.61|4069.61|4069.61|4069.61|4069.61|4069.61|0
1642521780000|2022-01-18 16:03:00|4069.92|4069.92|4070.54|4070.54|4070.54|4070.54|4069.92|4069.92|0
1642521790000|2022-01-18 16:03:10|4070.07|4070.07|4070.31|4070.31|4070.54|4070.54|4069.76|4069.76|0
1642521800000|2022-01-18 16:03:20|4070.15|4070.15|4069.69|4069.69|4070.62|4070.62|4069.69|4069.69|0
1642521810000|2022-01-18 16:03:30|4069.53|4069.53|4069.63|4069.63|4069.68|4069.68|4069.22|4069.22|0
1642521820000|2022-01-18 16:03:40|4071.02|4071.02|4071.18|4071.18|4071.65|4071.65|4070.4|4070.4|0
1642521830000|2022-01-18 16:03:50|4071.49|4071.49|4071.18|4071.18|4071.49|4071.49|4070.87|4070.87|0
1642521840000|2022-01-18 16:04:00|4071.49|4071.49|4071.58|4071.58|4071.58|4071.58|4071.18|4071.18|0
1642521850000|2022-01-18 16:04:10|4071.27|4071.27|4071.31|4071.31|4071.58|4071.58|4071.27|4071.27|0
1642521870000|2022-01-18 16:04:30|4071.83|4071.83|4071.68|4071.68|4072.15|4072.15|4071.53|4071.53|0
1642521880000|2022-01-18 16:04:40|4071.99|4071.99|4071.72|4071.72|4071.99|4071.99|4071.68|4071.68|0
1642521890000|2022-01-18 16:04:50|4071.82|4071.82|4072.43|4072.43|4072.63|4072.63|4071.82|4071.82|0
1642521900000|2022-01-18 16:05:00|4072.58|4072.58|4072.16|4072.16|4072.58|4072.58|4071.54|4071.54|0
1642521910000|2022-01-18 16:05:10|4071.85|4071.85|4071.73|4071.73|4072.26|4072.26|4071.02|4071.02|0
1642521920000|2022-01-18 16:05:20|4072.04|4072.04|4071.89|4071.89|4072.51|4072.51|4071.89|4071.89|0
1642521930000|2022-01-18 16:05:30|4071.58|4071.58|4070.91|4070.91|4071.58|4071.58|4070.86|4070.86|0
1642521940000|2022-01-18 16:05:40|4070.29|4070.29|4069.42|4069.42|4070.91|4070.91|4069.42|4069.42|0
1642521950000|2022-01-18 16:05:50|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|0
1642521960000|2022-01-18 16:06:00|4068.95|4068.95|4068.65|4068.65|4068.96|4068.96|4067.87|4067.87|0
1642521970000|2022-01-18 16:06:10|4068.34|4068.34|4067.95|4067.95|4068.65|4068.65|4067.95|4067.95|0
1642521980000|2022-01-18 16:06:20|4067.64|4067.64|4068.38|4068.38|4068.38|4068.38|4067.64|4067.64|0
1642521990000|2022-01-18 16:06:30|4068.07|4068.07|4067.13|4067.13|4068.07|4068.07|4066.82|4066.82|0
1642522000000|2022-01-18 16:06:40|4067.12|4067.12|4067.12|4067.12|4067.44|4067.44|4066.81|4066.81|0
1642522010000|2022-01-18 16:06:50|4067.44|4067.44|4066.17|4066.17|4067.44|4067.44|4066.17|4066.17|0
1642522020000|2022-01-18 16:07:00|4065.86|4065.86|4065.2|4065.2|4065.86|4065.86|4065.05|4065.05|0
1642522030000|2022-01-18 16:07:10|4065.09|4065.09|4064.62|4064.62|4065.55|4065.55|4064.62|4064.62|0
1642522040000|2022-01-18 16:07:20|4064.93|4064.93|4064.93|4064.93|4064.93|4064.93|4064.62|4064.62|0
1642522050000|2022-01-18 16:07:30|4065.09|4065.09|4065.09|4065.09|4066.02|4066.02|4064.78|4064.78|0
1642522060000|2022-01-18 16:07:40|4065.4|4065.4|4065.71|4065.71|4065.71|4065.71|4065.09|4065.09|0
1642522070000|2022-01-18 16:07:50|4066.11|4066.11|4065.27|4065.27|4066.11|4066.11|4065.18|4065.18|0
1642522080000|2022-01-18 16:08:00|4065.58|4065.58|4065.54|4065.54|4066.02|4066.02|4065.4|4065.4|0
1642522090000|2022-01-18 16:08:10|4065.58|4065.58|4065.2|4065.2|4065.58|4065.58|4064.89|4064.89|0
1642522100000|2022-01-18 16:08:20|4065.35|4065.35|4064.73|4064.73|4065.35|4065.35|4064.73|4064.73|0
1642522110000|2022-01-18 16:08:30|4064.61|4064.61|4064.73|4064.73|4064.98|4064.98|4064.61|4064.61|0
1642522120000|2022-01-18 16:08:40|4064.79|4064.79|4064.64|4064.64|4065.26|4065.26|4064.64|4064.64|0
1642522130000|2022-01-18 16:08:50|4064.33|4064.33|4065.08|4065.08|4065.08|4065.08|4064.02|4064.02|0
1642522140000|2022-01-18 16:09:00|4065.23|4065.23|4064.52|4064.52|4065.26|4065.26|4064.52|4064.52|0
1642522150000|2022-01-18 16:09:10|4064.83|4064.83|4065.14|4065.14|4065.14|4065.14|4064.83|4064.83|0
1642522160000|2022-01-18 16:09:20|4066.07|4066.07|4065.14|4065.14|4066.07|4066.07|4064.83|4064.83|0
1642522170000|2022-01-18 16:09:30|4065.45|4065.45|4067.35|4067.35|4067.35|4067.35|4065.45|4065.45|0
1642522180000|2022-01-18 16:09:40|4067.04|4067.04|4066.73|4066.73|4067.88|4067.88|4066.73|4066.73|0
1642522190000|2022-01-18 16:09:50|4066.54|4066.54|4066.02|4066.02|4066.86|4066.86|4065.68|4065.68|0
1642522200000|2022-01-18 16:10:00|4066.11|4066.11|4066.83|4066.83|4067.14|4067.14|4066.11|4066.11|0
1642522210000|2022-01-18 16:10:10|4066.52|4066.52|4066.21|4066.21|4066.52|4066.52|4066.21|4066.21|0
1642522220000|2022-01-18 16:10:20|4066.18|4066.18|4065.25|4065.25|4066.18|4066.18|4065.25|4065.25|0
1642522230000|2022-01-18 16:10:30|4065.2|4065.2|4065.04|4065.04|4065.22|4065.22|4065.04|4065.04|0
1642522240000|2022-01-18 16:10:40|4064.72|4064.72|4064.77|4064.77|4064.77|4064.77|4064.72|4064.72|0
1642522250000|2022-01-18 16:10:50|4064.52|4064.52|4063.63|4063.63|4064.67|4064.67|4063.63|4063.63|0
1642522260000|2022-01-18 16:11:00|4063.47|4063.47|4063.54|4063.54|4063.79|4063.79|4063.38|4063.38|0
1642522270000|2022-01-18 16:11:10|4063.38|4063.38|4062.61|4062.61|4063.38|4063.38|4062.52|4062.52|0
1642522280000|2022-01-18 16:11:20|4062.55|4062.55|4063.02|4063.02|4063.02|4063.02|4062.55|4062.55|0
1642522300000|2022-01-18 16:11:40|4063.64|4063.64|4063.51|4063.51|4063.64|4063.64|4063.51|4063.51|0
1642522310000|2022-01-18 16:11:50|4063.67|4063.67|4063.51|4063.51|4063.67|4063.67|4062.73|4062.73|0
1642522320000|2022-01-18 16:12:00|4063.2|4063.2|4064|4064|4064.32|4064.32|4063.2|4063.2|0
1642522330000|2022-01-18 16:12:10|4064.1|4064.1|4063.79|4063.79|4064.1|4064.1|4063.79|4063.79|0
1642522340000|2022-01-18 16:12:20|4064.1|4064.1|4064.15|4064.15|4064.61|4064.61|4063.99|4063.99|0
1642522350000|2022-01-18 16:12:30|4064.46|4064.46|4064.31|4064.31|4064.46|4064.46|4063.68|4063.68|0
1642522360000|2022-01-18 16:12:40|4064.39|4064.39|4064.7|4064.7|4065.01|4065.01|4064.39|4064.39|0
1642522370000|2022-01-18 16:12:50|4065.32|4065.32|4066.09|4066.09|4066.09|4066.09|4065.01|4065.01|0
1642522380000|2022-01-18 16:13:00|4066|4066|4066.79|4066.79|4067.24|4067.24|4066|4066|0
1642522390000|2022-01-18 16:13:10|4067.41|4067.41|4069.12|4069.12|4069.12|4069.12|4066.48|4066.48|0
1642522400000|2022-01-18 16:13:20|4069.74|4069.74|4072.13|4072.13|4072.13|4072.13|4069.74|4069.74|0
1642522410000|2022-01-18 16:13:30|4072.75|4072.75|4071.67|4071.67|4073.06|4073.06|4071.51|4071.51|0
1642522420000|2022-01-18 16:13:40|4071.98|4071.98|4072.16|4072.16|4072.48|4072.48|4071.98|4071.98|0
1642522430000|2022-01-18 16:13:50|4071.99|4071.99|4075.05|4075.05|4075.36|4075.36|4071.99|4071.99|0
1642522440000|2022-01-18 16:14:00|4075.68|4075.68|4073.68|4073.68|4076.01|4076.01|4073.68|4073.68|0
1642522450000|2022-01-18 16:14:10|4074.3|4074.3|4074.62|4074.62|4074.93|4074.93|4073.99|4073.99|0
1642522460000|2022-01-18 16:14:20|4074.93|4074.93|4075.02|4075.02|4075.33|4075.33|4074.93|4074.93|0
1642522470000|2022-01-18 16:14:30|4074.9|4074.9|4075.37|4075.37|4075.68|4075.68|4074.9|4074.9|0
1642522480000|2022-01-18 16:14:40|4075.32|4075.32|4075.64|4075.64|4075.64|4075.64|4075.32|4075.32|0
1642522490000|2022-01-18 16:14:50|4075.52|4075.52|4076.7|4076.7|4077.63|4077.63|4075.52|4075.52|0
1642522500000|2022-01-18 16:15:00|4076.85|4076.85|4078.21|4078.21|4078.21|4078.21|4076.19|4076.19|0
1642522510000|2022-01-18 16:15:10|4077.9|4077.9|4079.4|4079.4|4079.71|4079.71|4077.9|4077.9|0
1642522520000|2022-01-18 16:15:20|4079.08|4079.08|4079.84|4079.84|4080|4080|4079.08|4079.08|0
1642522530000|2022-01-18 16:15:30|4079.53|4079.53|4077.98|4077.98|4079.53|4079.53|4077.98|4077.98|0
1642522540000|2022-01-18 16:15:40|4078.6|4078.6|4078.76|4078.76|4078.76|4078.76|4077.98|4077.98|0
1642522550000|2022-01-18 16:15:50|4079.07|4079.07|4079.38|4079.38|4079.53|4079.53|4078.44|4078.44|0
1642522560000|2022-01-18 16:16:00|4079.33|4079.33|4079.33|4079.33|4079.33|4079.33|4079.33|4079.33|0
1642522570000|2022-01-18 16:16:10|4079.48|4079.48|4079.48|4079.48|4079.48|4079.48|4079.48|4079.48|0
1642522580000|2022-01-18 16:16:20|4079.79|4079.79|4079.17|4079.17|4079.79|4079.79|4079.17|4079.17|0
1642522590000|2022-01-18 16:16:30|4079.19|4079.19|4079.17|4079.17|4079.23|4079.23|4079.17|4079.17|0
1642522600000|2022-01-18 16:16:40|4079.48|4079.48|4079.94|4079.94|4079.95|4079.95|4079.48|4079.48|0
1642522610000|2022-01-18 16:16:50|4079.86|4079.86|4080.26|4080.26|4080.26|4080.26|4079.86|4079.86|0
1642522620000|2022-01-18 16:17:00|4080.19|4080.19|4076.28|4076.28|4080.5|4080.5|4076.28|4076.28|0
1642522630000|2022-01-18 16:17:10|4075.97|4075.97|4075.78|4075.78|4075.97|4075.97|4075.16|4075.16|0
1642522640000|2022-01-18 16:17:20|4075.47|4075.47|4074.07|4074.07|4075.47|4075.47|4074.07|4074.07|0
1642522650000|2022-01-18 16:17:30|4074.02|4074.02|4073.55|4073.55|4074.48|4074.48|4073.55|4073.55|0
1642522660000|2022-01-18 16:17:40|4073.54|4073.54|4073.14|4073.14|4073.54|4073.54|4073.14|4073.14|0
1642522670000|2022-01-18 16:17:50|4072.99|4072.99|4072.48|4072.48|4073.02|4073.02|4072.4|4072.4|0
1642522680000|2022-01-18 16:18:00|4072.4|4072.4|4072.33|4072.33|4073.35|4073.35|4072.11|4072.11|0
1642522690000|2022-01-18 16:18:10|4072.48|4072.48|4072.6|4072.6|4072.91|4072.91|4072.48|4072.48|0
1642522700000|2022-01-18 16:18:20|4072.29|4072.29|4071.4|4071.4|4072.29|4072.29|4071.4|4071.4|0
1642522710000|2022-01-18 16:18:30|4071.09|4071.09|4072.27|4072.27|4072.27|4072.27|4071.09|4071.09|0
1642522720000|2022-01-18 16:18:40|4071.96|4071.96|4071.76|4071.76|4072.08|4072.08|4071.65|4071.65|0
1642522730000|2022-01-18 16:18:50|4072.08|4072.08|4072.08|4072.08|4072.08|4072.08|4072.08|4072.08|0
1642522740000|2022-01-18 16:19:00|4072.17|4072.17|4072.23|4072.23|4072.23|4072.23|4072.17|4072.17|0
1642522750000|2022-01-18 16:19:10|4072.42|4072.42|4072.79|4072.79|4072.79|4072.79|4072.42|4072.42|0
1642522760000|2022-01-18 16:19:20|4072.77|4072.77|4072.37|4072.37|4072.77|4072.77|4072.37|4072.37|0
1642522770000|2022-01-18 16:19:30|4072.52|4072.52|4072.58|4072.58|4072.58|4072.58|4072.27|4072.27|0
1642522780000|2022-01-18 16:19:40|4072.27|4072.27|4072.98|4072.98|4072.98|4072.98|4072.27|4072.27|0
1642522790000|2022-01-18 16:19:50|4072.67|4072.67|4072.69|4072.69|4073.04|4073.04|4072.67|4072.67|0
1642522800000|2022-01-18 16:20:00|4073|4073|4073.31|4073.31|4073.31|4073.31|4072.69|4072.69|0
1642522810000|2022-01-18 16:20:10|4073.62|4073.62|4074.25|4074.25|4074.25|4074.25|4073.16|4073.16|0
1642522820000|2022-01-18 16:20:20|4074.56|4074.56|4075.33|4075.33|4075.95|4075.95|4074.56|4074.56|0
1642522830000|2022-01-18 16:20:30|4075.64|4075.64|4076.01|4076.01|4076.01|4076.01|4075.64|4075.64|0
1642522840000|2022-01-18 16:20:40|4076.32|4076.32|4076.52|4076.52|4076.52|4076.52|4076.32|4076.32|0
1642522850000|2022-01-18 16:20:50|4076.21|4076.21|4076.21|4076.21|4076.21|4076.21|4076.21|4076.21|0
1642522860000|2022-01-18 16:21:00|4076.52|4076.52|4076.51|4076.51|4076.67|4076.67|4076.36|4076.36|0
1642522870000|2022-01-18 16:21:10|4076.83|4076.83|4077.29|4077.29|4077.29|4077.29|4076.83|4076.83|0
1642522880000|2022-01-18 16:21:20|4076.98|4076.98|4077.29|4077.29|4077.76|4077.76|4076.98|4076.98|0
1642522890000|2022-01-18 16:21:30|4077.45|4077.45|4077.88|4077.88|4077.94|4077.94|4077.45|4077.45|0
1642522900000|2022-01-18 16:21:40|4077.73|4077.73|4075.77|4075.77|4077.73|4077.73|4075.46|4075.46|0
1642522910000|2022-01-18 16:21:50|4075.3|4075.3|4075.29|4075.29|4075.77|4075.77|4075.15|4075.15|0
1642522920000|2022-01-18 16:22:00|4075.14|4075.14|4076.22|4076.22|4076.22|4076.22|4075.14|4075.14|0
1642522930000|2022-01-18 16:22:10|4076.38|4076.38|4075.45|4075.45|4076.38|4076.38|4075.45|4075.45|0
1642522940000|2022-01-18 16:22:20|4075.35|4075.35|4077.09|4077.09|4077.09|4077.09|4075.25|4075.25|0
1642522950000|2022-01-18 16:22:30|4076.78|4076.78|4076.94|4076.94|4076.94|4076.94|4076.63|4076.63|0
1642522970000|2022-01-18 16:22:50|4076.85|4076.85|4076.85|4076.85|4077.32|4077.32|4076.54|4076.54|0
1642522980000|2022-01-18 16:23:00|4077.16|4077.16|4078.87|4078.87|4079.8|4079.8|4077.16|4077.16|0
1642522990000|2022-01-18 16:23:10|4078.91|4078.91|4078.03|4078.03|4078.91|4078.91|4078.03|4078.03|0
1642523000000|2022-01-18 16:23:20|4077.97|4077.97|4077.58|4077.58|4078.08|4078.08|4077.58|4077.58|0
1642523010000|2022-01-18 16:23:30|4077.27|4077.27|4076.96|4076.96|4077.27|4077.27|4076.96|4076.96|0
1642523020000|2022-01-18 16:23:40|4076.8|4076.8|4077.49|4077.49|4077.49|4077.49|4076.8|4076.8|0
1642523030000|2022-01-18 16:23:50|4077.18|4077.18|4077.48|4077.48|4077.48|4077.48|4076.87|4076.87|0
1642523040000|2022-01-18 16:24:00|4077.58|4077.58|4077.84|4077.84|4077.84|4077.84|4077.42|4077.42|0
1642523050000|2022-01-18 16:24:10|4077.53|4077.53|4077.69|4077.69|4077.84|4077.84|4077.53|4077.53|0
1642523060000|2022-01-18 16:24:20|4077.85|4077.85|4079.93|4079.93|4081.17|4081.17|4077.85|4077.85|0
1642523070000|2022-01-18 16:24:30|4079.61|4079.61|4079.69|4079.69|4079.69|4079.69|4079.53|4079.53|0
1642523080000|2022-01-18 16:24:40|4080|4080|4080.27|4080.27|4080.62|4080.62|4080|4080|0
1642523090000|2022-01-18 16:24:50|4080.09|4080.09|4080.29|4080.29|4080.29|4080.29|4079.78|4079.78|0
1642523100000|2022-01-18 16:25:00|4080.38|4080.38|4080.18|4080.18|4080.59|4080.59|4079.81|4079.81|0
1642523110000|2022-01-18 16:25:10|4080.5|4080.5|4080.4|4080.4|4080.5|4080.5|4080.09|4080.09|0
1642523120000|2022-01-18 16:25:20|4080.46|4080.46|4080.52|4080.52|4080.61|4080.61|4080.19|4080.19|0
1642523130000|2022-01-18 16:25:30|4080.61|4080.61|4080.67|4080.67|4080.67|4080.67|4080.61|4080.61|0
1642523140000|2022-01-18 16:25:40|4080.58|4080.58|4077.78|4077.78|4080.58|4080.58|4077.78|4077.78|0
1642523150000|2022-01-18 16:25:50|4077.72|4077.72|4077.01|4077.01|4077.88|4077.88|4076.54|4076.54|0
1642523160000|2022-01-18 16:26:00|4077.32|4077.32|4078.14|4078.14|4078.14|4078.14|4077.32|4077.32|0
1642523170000|2022-01-18 16:26:10|4077.82|4077.82|4077.77|4077.77|4077.98|4077.98|4077.2|4077.2|0
1642523180000|2022-01-18 16:26:20|4077.9|4077.9|4077.74|4077.74|4078.42|4078.42|4077.74|4077.74|0
1642523190000|2022-01-18 16:26:30|4078.05|4078.05|4078.21|4078.21|4078.52|4078.52|4078.05|4078.05|0
1642523200000|2022-01-18 16:26:40|4078.52|4078.52|4077.22|4077.22|4078.52|4078.52|4076.59|4076.59|0
1642523210000|2022-01-18 16:26:50|4076.91|4076.91|4075.35|4075.35|4076.91|4076.91|4075.35|4075.35|0
1642523220000|2022-01-18 16:27:00|4075.97|4075.97|4074.91|4074.91|4076.28|4076.28|4074.69|4074.69|0
1642523230000|2022-01-18 16:27:10|4075.22|4075.22|4074.6|4074.6|4075.22|4075.22|4074.21|4074.21|0
1642523240000|2022-01-18 16:27:20|4074.58|4074.58|4074.34|4074.34|4074.58|4074.58|4074.24|4074.24|0
1642523250000|2022-01-18 16:27:30|4074.38|4074.38|4074.34|4074.34|4074.38|4074.38|4074.34|4074.34|0
1642523260000|2022-01-18 16:27:40|4074.31|4074.31|4074.3|4074.3|4074.31|4074.31|4074.25|4074.25|0
1642523270000|2022-01-18 16:27:50|4074.22|4074.22|4073.75|4073.75|4074.22|4074.22|4073.75|4073.75|0
1642523280000|2022-01-18 16:28:00|4074.06|4074.06|4074.35|4074.35|4074.35|4074.35|4073.13|4073.13|0
1642523290000|2022-01-18 16:28:10|4074.5|4074.5|4073.81|4073.81|4074.5|4074.5|4073.47|4073.47|0
1642523300000|2022-01-18 16:28:20|4074.12|4074.12|4074.27|4074.27|4074.52|4074.52|4073.9|4073.9|0
1642523310000|2022-01-18 16:28:30|4074.09|4074.09|4074.5|4074.5|4074.5|4074.5|4074.09|4074.09|0
1642523320000|2022-01-18 16:28:40|4074.81|4074.81|4074.93|4074.93|4075.56|4075.56|4074.62|4074.62|0
1642523330000|2022-01-18 16:28:50|4075.03|4075.03|4075.24|4075.24|4075.24|4075.24|4074.97|4074.97|0
1642523340000|2022-01-18 16:29:00|4075.06|4075.06|4073.43|4073.43|4075.06|4075.06|4073.43|4073.43|0
1642523350000|2022-01-18 16:29:10|4073.47|4073.47|4073.38|4073.38|4073.93|4073.93|4073.38|4073.38|0
1642523360000|2022-01-18 16:29:20|4073.69|4073.69|4074.51|4074.51|4074.51|4074.51|4073.69|4073.69|0
1642523370000|2022-01-18 16:29:30|4074.2|4074.2|4074.52|4074.52|4074.57|4074.57|4074.2|4074.2|0
1642523380000|2022-01-18 16:29:40|4074.28|4074.28|4074|4074|4074.54|4074.54|4074|4074|0
1642523390000|2022-01-18 16:29:50|4073.84|4073.84|4074.63|4074.63|4074.92|4074.92|4073.84|4073.84|0
1642580100000|2022-01-19 08:15:00|4068.4|4068.4|4067.42|4067.42|4068.67|4068.67|4065.47|4065.47|0
1642580110000|2022-01-19 08:15:10|4067.47|4067.47|4070.33|4070.33|4070.33|4070.33|4067.47|4067.47|0
1642580120000|2022-01-19 08:15:20|4070.41|4070.41|4071.34|4071.34|4071.65|4071.65|4070.41|4070.41|0
1642580130000|2022-01-19 08:15:30|4071.46|4071.46|4072.47|4072.47|4072.47|4072.47|4071.46|4071.46|0
1642580140000|2022-01-19 08:15:40|4072.16|4072.16|4070.46|4070.46|4072.16|4072.16|4070.46|4070.46|0
1642580150000|2022-01-19 08:15:50|4069.22|4069.22|4068.6|4068.6|4069.22|4069.22|4068.6|4068.6|0
1642580160000|2022-01-19 08:16:00|4068.29|4068.29|4067.21|4067.21|4068.29|4068.29|4067.21|4067.21|0
1642580170000|2022-01-19 08:16:10|4067.49|4067.49|4067.18|4067.18|4067.49|4067.49|4067.18|4067.18|0
1642580180000|2022-01-19 08:16:20|4067.48|4067.48|4067.02|4067.02|4067.79|4067.79|4067.02|4067.02|0
1642580190000|2022-01-19 08:16:30|4067.33|4067.33|4066.4|4066.4|4067.33|4067.33|4066.22|4066.22|0
1642580200000|2022-01-19 08:16:40|4065.94|4065.94|4066.5|4066.5|4066.56|4066.56|4065.94|4065.94|0
1642580210000|2022-01-19 08:16:50|4066.38|4066.38|4066.85|4066.85|4066.85|4066.85|4065.45|4065.45|0
1642580220000|2022-01-19 08:17:00|4067.03|4067.03|4065.17|4065.17|4067.03|4067.03|4064.55|4064.55|0
1642580230000|2022-01-19 08:17:10|4065.12|4065.12|4066.04|4066.04|4066.04|4066.04|4065.07|4065.07|0
1642580240000|2022-01-19 08:17:20|4066.35|4066.35|4065.1|4065.1|4066.35|4066.35|4065.1|4065.1|0
1642580250000|2022-01-19 08:17:30|4064.92|4064.92|4064.58|4064.58|4065.35|4065.35|4064.5|4064.5|0
1642580260000|2022-01-19 08:17:40|4064.89|4064.89|4064.81|4064.81|4065.21|4065.21|4063.5|4063.5|0
1642580270000|2022-01-19 08:17:50|4064.72|4064.72|4064.41|4064.41|4064.72|4064.72|4064.41|4064.41|0
1642580280000|2022-01-19 08:18:00|4063.79|4063.79|4063.61|4063.61|4064.28|4064.28|4063.61|4063.61|0
1642580290000|2022-01-19 08:18:10|4063.57|4063.57|4064.51|4064.51|4064.51|4064.51|4063.57|4063.57|0
1642580300000|2022-01-19 08:18:20|4064.19|4064.19|4063.28|4063.28|4064.19|4064.19|4063.28|4063.28|0
1642580310000|2022-01-19 08:18:30|4062.04|4062.04|4061.13|4061.13|4062.04|4062.04|4060.82|4060.82|0
1642580320000|2022-01-19 08:18:40|4061.45|4061.45|4061.76|4061.76|4061.76|4061.76|4061.45|4061.45|0
1642580330000|2022-01-19 08:18:50|4061.45|4061.45|4061.13|4061.13|4061.45|4061.45|4061.13|4061.13|0
1642580340000|2022-01-19 08:19:00|4060.36|4060.36|4057.6|4057.6|4060.36|4060.36|4057.6|4057.6|0
1642580350000|2022-01-19 08:19:10|4057.88|4057.88|4057.69|4057.69|4057.88|4057.88|4057.69|4057.69|0
1642580360000|2022-01-19 08:19:20|4057.84|4057.84|4058.99|4058.99|4058.99|4058.99|4057.84|4057.84|0
1642580370000|2022-01-19 08:19:30|4058.9|4058.9|4059.21|4059.21|4059.21|4059.21|4058.9|4058.9|0
1642580380000|2022-01-19 08:19:40|4057.66|4057.66|4057.35|4057.35|4058.59|4058.59|4057.35|4057.35|0
1642580390000|2022-01-19 08:19:50|4057.97|4057.97|4057.85|4057.85|4057.97|4057.97|4057.85|4057.85|0
1642580400000|2022-01-19 08:20:00|4057.23|4057.23|4056.98|4056.98|4057.54|4057.54|4056.93|4056.93|0
1642580410000|2022-01-19 08:20:10|4056.37|4056.37|4056.37|4056.37|4056.52|4056.52|4056.21|4056.21|0
1642580420000|2022-01-19 08:20:20|4056.44|4056.44|4056.76|4056.76|4056.76|4056.76|4056.44|4056.44|0
1642580430000|2022-01-19 08:20:30|4056.57|4056.57|4055.31|4055.31|4056.65|4056.65|4055.31|4055.31|0
1642580440000|2022-01-19 08:20:40|4055.4|4055.4|4054.48|4054.48|4055.4|4055.4|4054.48|4054.48|0
1642580450000|2022-01-19 08:20:50|4054.16|4054.16|4053.85|4053.85|4054.16|4054.16|4053.85|4053.85|0
1642580460000|2022-01-19 08:21:00|4054.16|4054.16|4055.52|4055.52|4055.52|4055.52|4054.08|4054.08|0
1642580470000|2022-01-19 08:21:10|4055.21|4055.21|4055.31|4055.31|4055.31|4055.31|4055.21|4055.21|0
1642580480000|2022-01-19 08:21:20|4055|4055|4054.53|4054.53|4055|4055|4054.38|4054.38|0
1642580490000|2022-01-19 08:21:30|4054.44|4054.44|4051.33|4051.33|4054.44|4054.44|4051.33|4051.33|0
1642580500000|2022-01-19 08:21:40|4051.02|4051.02|4049.96|4049.96|4051.02|4051.02|4049.96|4049.96|0
1642580510000|2022-01-19 08:21:50|4049.65|4049.65|4048.58|4048.58|4049.65|4049.65|4048.58|4048.58|0
1642580520000|2022-01-19 08:22:00|4049.2|4049.2|4048.81|4048.81|4049.66|4049.66|4048.81|4048.81|0
1642580530000|2022-01-19 08:22:10|4049.12|4049.12|4048.81|4048.81|4049.12|4049.12|4048.81|4048.81|0
1642580540000|2022-01-19 08:22:20|4048.96|4048.96|4049.22|4049.22|4049.58|4049.58|4048.96|4048.96|0
1642580550000|2022-01-19 08:22:30|4049.2|4049.2|4047.96|4047.96|4049.2|4049.2|4047.65|4047.65|0
1642580560000|2022-01-19 08:22:40|4047.34|4047.34|4047.92|4047.92|4049.2|4049.2|4047.34|4047.34|0
1642580570000|2022-01-19 08:22:50|4047.61|4047.61|4046.2|4046.2|4047.61|4047.61|4046.2|4046.2|0
1642580580000|2022-01-19 08:23:00|4046.44|4046.44|4047.3|4047.3|4047.3|4047.3|4046.32|4046.32|0
1642580590000|2022-01-19 08:23:10|4047.92|4047.92|4048.23|4048.23|4048.23|4048.23|4047.92|4047.92|0
1642580600000|2022-01-19 08:23:20|4048.07|4048.07|4047.61|4047.61|4048.07|4048.07|4047.3|4047.3|0
1642580610000|2022-01-19 08:23:30|4047.51|4047.51|4047.1|4047.1|4047.51|4047.51|4046.91|4046.91|0
1642580620000|2022-01-19 08:23:40|4047.22|4047.22|4048.77|4048.77|4048.77|4048.77|4047.22|4047.22|0
1642580630000|2022-01-19 08:23:50|4049.39|4049.39|4048|4048|4049.39|4049.39|4048|4048|0
1642580640000|2022-01-19 08:24:00|4049.24|4049.24|4048.75|4048.75|4049.24|4049.24|4048.75|4048.75|0
1642580650000|2022-01-19 08:24:10|4048.47|4048.47|4048.51|4048.51|4048.78|4048.78|4048.47|4048.47|0
1642580660000|2022-01-19 08:24:20|4047.26|4047.26|4046.95|4046.95|4047.26|4047.26|4046.95|4046.95|0
1642580670000|2022-01-19 08:24:30|4047.23|4047.23|4048.22|4048.22|4048.53|4048.53|4047.23|4047.23|0
1642580680000|2022-01-19 08:24:40|4048.18|4048.18|4046.59|4046.59|4048.18|4048.18|4046.55|4046.55|0
1642580690000|2022-01-19 08:24:50|4047.21|4047.21|4046.9|4046.9|4047.21|4047.21|4046.9|4046.9|0
1642580700000|2022-01-19 08:25:00|4047.21|4047.21|4047.15|4047.15|4047.52|4047.52|4047.15|4047.15|0
1642580710000|2022-01-19 08:25:10|4046.84|4046.84|4044.67|4044.67|4046.84|4046.84|4044.67|4044.67|0
1642580720000|2022-01-19 08:25:20|4044.61|4044.61|4041.84|4041.84|4044.61|4044.61|4041.84|4041.84|0
1642580730000|2022-01-19 08:25:30|4041.22|4041.22|4040.75|4040.75|4041.68|4041.68|4040.75|4040.75|0
1642580740000|2022-01-19 08:25:40|4041.37|4041.37|4042.35|4042.35|4042.61|4042.61|4041.37|4041.37|0
1642580750000|2022-01-19 08:25:50|4042.39|4042.39|4042.66|4042.66|4043.64|4043.64|4042.39|4042.39|0
1642580760000|2022-01-19 08:26:00|4042.35|4042.35|4043.66|4043.66|4044.22|4044.22|4042.35|4042.35|0
1642580770000|2022-01-19 08:26:10|4043.04|4043.04|4043.66|4043.66|4043.66|4043.66|4043.04|4043.04|0
1642580780000|2022-01-19 08:26:20|4043.97|4043.97|4044.47|4044.47|4044.47|4044.47|4043.97|4043.97|0
1642580800000|2022-01-19 08:26:40|4044.43|4044.43|4044.43|4044.43|4044.43|4044.43|4044.43|4044.43|0
1642580810000|2022-01-19 08:26:50|4044.33|4044.33|4046.24|4046.24|4046.55|4046.55|4044.33|4044.33|0
1642580820000|2022-01-19 08:27:00|4046.55|4046.55|4046.59|4046.59|4046.9|4046.9|4046.5|4046.5|0
1642580830000|2022-01-19 08:27:10|4046.71|4046.71|4046.71|4046.71|4046.71|4046.71|4046.71|4046.71|0
1642580840000|2022-01-19 08:27:20|4046.4|4046.4|4046.47|4046.47|4046.47|4046.47|4046.4|4046.4|0
1642580850000|2022-01-19 08:27:30|4046.93|4046.93|4045.91|4045.91|4046.93|4046.93|4045.91|4045.91|0
1642580860000|2022-01-19 08:27:40|4045.88|4045.88|4045.42|4045.42|4045.88|4045.88|4045.42|4045.42|0
1642580870000|2022-01-19 08:27:50|4044.8|4044.8|4043.74|4043.74|4044.8|4044.8|4043.71|4043.71|0
1642580880000|2022-01-19 08:28:00|4043.65|4043.65|4044.96|4044.96|4044.96|4044.96|4043.65|4043.65|0
1642580890000|2022-01-19 08:28:10|4044.65|4044.65|4044.65|4044.65|4044.65|4044.65|4044.65|4044.65|0
1642580900000|2022-01-19 08:28:20|4044.18|4044.18|4045.44|4045.44|4045.44|4045.44|4044.14|4044.14|0
1642580910000|2022-01-19 08:28:30|4046.06|4046.06|4046.46|4046.46|4046.58|4046.58|4045.69|4045.69|0
1642580920000|2022-01-19 08:28:40|4046.49|4046.49|4045.05|4045.05|4046.49|4046.49|4045.05|4045.05|0
1642580930000|2022-01-19 08:28:50|4045.36|4045.36|4045.36|4045.36|4045.36|4045.36|4045.36|4045.36|0
1642580940000|2022-01-19 08:29:00|4045.05|4045.05|4045.14|4045.14|4045.26|4045.26|4044.94|4044.94|0
1642580950000|2022-01-19 08:29:10|4045.19|4045.19|4045.29|4045.29|4045.29|4045.29|4045.14|4045.14|0
1642580960000|2022-01-19 08:29:20|4045.92|4045.92|4047.47|4047.47|4047.47|4047.47|4045.92|4045.92|0
1642580970000|2022-01-19 08:29:30|4048.71|4048.71|4047.78|4047.78|4049.02|4049.02|4047.78|4047.78|0
1642580980000|2022-01-19 08:29:40|4047.47|4047.47|4047.78|4047.78|4047.84|4047.84|4047.47|4047.47|0
1642580990000|2022-01-19 08:29:50|4048.24|4048.24|4050.4|4050.4|4050.4|4050.4|4048.24|4048.24|0
1642581000000|2022-01-19 08:30:00|4050.55|4050.55|4051.49|4051.49|4051.49|4051.49|4050.55|4050.55|0
1642581010000|2022-01-19 08:30:10|4051.17|4051.17|4051.26|4051.26|4051.39|4051.39|4050.86|4050.86|0
1642581020000|2022-01-19 08:30:20|4051.18|4051.18|4051.49|4051.49|4051.8|4051.8|4051.18|4051.18|0
1642581030000|2022-01-19 08:30:30|4053.66|4053.66|4055|4055|4055|4055|4053.66|4053.66|0
1642581040000|2022-01-19 08:30:40|4055.94|4055.94|4055.94|4055.94|4055.94|4055.94|4055.94|4055.94|0
1642581050000|2022-01-19 08:30:50|4056.25|4056.25|4055.01|4055.01|4056.25|4056.25|4055.01|4055.01|0
1642581060000|2022-01-19 08:31:00|4054.7|4054.7|4054.83|4054.83|4055.19|4055.19|4054.7|4054.7|0
1642581070000|2022-01-19 08:31:10|4055.15|4055.15|4054.99|4054.99|4055.15|4055.15|4054.84|4054.84|0
1642581080000|2022-01-19 08:31:20|4055.3|4055.3|4055.87|4055.87|4056.18|4056.18|4055.3|4055.3|0
1642581090000|2022-01-19 08:31:30|4055.71|4055.71|4055.99|4055.99|4056.07|4056.07|4055.71|4055.71|0
1642581100000|2022-01-19 08:31:40|4056.3|4056.3|4057.72|4057.72|4057.72|4057.72|4056.3|4056.3|0
1642581110000|2022-01-19 08:31:50|4057.78|4057.78|4059.12|4059.12|4059.12|4059.12|4057.63|4057.63|0
1642581120000|2022-01-19 08:32:00|4059.18|4059.18|4057.45|4057.45|4059.18|4059.18|4057.45|4057.45|0
1642581130000|2022-01-19 08:32:10|4058.38|4058.38|4058.64|4058.64|4058.64|4058.64|4058.38|4058.38|0
1642581140000|2022-01-19 08:32:20|4057.7|4057.7|4057.27|4057.27|4057.7|4057.7|4057.27|4057.27|0
1642581150000|2022-01-19 08:32:30|4057.9|4057.9|4057.27|4057.27|4057.9|4057.9|4057.27|4057.27|0
1642581160000|2022-01-19 08:32:40|4058.52|4058.52|4058.21|4058.21|4058.52|4058.52|4058.21|4058.21|0
1642581180000|2022-01-19 08:33:00|4058.14|4058.14|4057.45|4057.45|4058.14|4058.14|4056.83|4056.83|0
1642581190000|2022-01-19 08:33:10|4057.76|4057.76|4058.23|4058.23|4058.23|4058.23|4057.57|4057.57|0
1642581200000|2022-01-19 08:33:20|4060.09|4060.09|4059.08|4059.08|4060.09|4060.09|4059.08|4059.08|0
1642581210000|2022-01-19 08:33:30|4058.77|4058.77|4059.08|4059.08|4059.08|4059.08|4058.77|4058.77|0
1642581220000|2022-01-19 08:33:40|4059.14|4059.14|4060.27|4060.27|4060.7|4060.7|4059.14|4059.14|0
1642581230000|2022-01-19 08:33:50|4060.58|4060.58|4059.34|4059.34|4061.2|4061.2|4059.34|4059.34|0
1642581240000|2022-01-19 08:34:00|4058.72|4058.72|4058.72|4058.72|4058.84|4058.84|4058.72|4058.72|0
1642581250000|2022-01-19 08:34:10|4059.03|4059.03|4058.57|4058.57|4059.03|4059.03|4058.39|4058.39|0
1642581260000|2022-01-19 08:34:20|4058.55|4058.55|4058.28|4058.28|4058.9|4058.9|4058.28|4058.28|0
1642581270000|2022-01-19 08:34:30|4057.97|4057.97|4057.81|4057.81|4057.97|4057.97|4057.35|4057.35|0
1642581280000|2022-01-19 08:34:40|4057.87|4057.87|4058.4|4058.4|4058.4|4058.4|4057.87|4057.87|0
1642581290000|2022-01-19 08:34:50|4057.94|4057.94|4056.35|4056.35|4057.94|4057.94|4056.23|4056.23|0
1642581300000|2022-01-19 08:35:00|4056.47|4056.47|4056.77|4056.77|4056.77|4056.77|4056.34|4056.34|0
1642581310000|2022-01-19 08:35:10|4056.96|4056.96|4058.2|4058.2|4058.2|4058.2|4056.96|4056.96|0
1642581320000|2022-01-19 08:35:20|4058.51|4058.51|4058.13|4058.13|4058.51|4058.51|4057.89|4057.89|0
1642581330000|2022-01-19 08:35:30|4057.95|4057.95|4057.7|4057.7|4057.95|4057.95|4057.67|4057.67|0
1642581340000|2022-01-19 08:35:40|4057.08|4057.08|4056.55|4056.55|4057.08|4057.08|4056.32|4056.32|0
1642581350000|2022-01-19 08:35:50|4054.69|4054.69|4054.24|4054.24|4055.17|4055.17|4054.24|4054.24|0
1642581360000|2022-01-19 08:36:00|4053.96|4053.96|4052.72|4052.72|4053.96|4053.96|4052.72|4052.72|0
1642581370000|2022-01-19 08:36:10|4052.54|4052.54|4052.54|4052.54|4052.54|4052.54|4052.54|4052.54|0
1642581380000|2022-01-19 08:36:20|4052.71|4052.71|4051.05|4051.05|4052.71|4052.71|4051.05|4051.05|0
1642581390000|2022-01-19 08:36:30|4050.59|4050.59|4050.25|4050.25|4050.59|4050.59|4050.09|4050.09|0
1642581400000|2022-01-19 08:36:40|4049.62|4049.62|4049.69|4049.69|4049.69|4049.69|4049.44|4049.44|0
1642581410000|2022-01-19 08:36:50|4049.6|4049.6|4050.85|4050.85|4050.85|4050.85|4049.6|4049.6|0
1642581440000|2022-01-19 08:37:20|4050.96|4050.96|4050.34|4050.34|4050.96|4050.96|4050.34|4050.34|0
1642581450000|2022-01-19 08:37:30|4050.3|4050.3|4050.34|4050.34|4050.34|4050.34|4049.99|4049.99|0
1642581460000|2022-01-19 08:37:40|4049.72|4049.72|4050.56|4050.56|4050.56|4050.56|4049.62|4049.62|0
1642581470000|2022-01-19 08:37:50|4050.87|4050.87|4051.64|4051.64|4051.64|4051.64|4050.87|4050.87|0
1642581480000|2022-01-19 08:38:00|4051.49|4051.49|4051.49|4051.49|4051.49|4051.49|4051.49|4051.49|0
1642581490000|2022-01-19 08:38:10|4051.45|4051.45|4050.52|4050.52|4051.45|4051.45|4050.52|4050.52|0
1642581500000|2022-01-19 08:38:20|4050.2|4050.2|4049.66|4049.66|4050.28|4050.28|4049.66|4049.66|0
1642581510000|2022-01-19 08:38:30|4049.03|4049.03|4049.16|4049.16|4049.16|4049.16|4049.03|4049.03|0
1642581520000|2022-01-19 08:38:40|4048.85|4048.85|4049.13|4049.13|4049.13|4049.13|4048.85|4048.85|0
1642581540000|2022-01-19 08:39:00|4050.06|4050.06|4051.58|4051.58|4051.89|4051.89|4050.06|4050.06|0
1642581550000|2022-01-19 08:39:10|4050.96|4050.96|4051.52|4051.52|4051.52|4051.52|4050.96|4050.96|0
1642581560000|2022-01-19 08:39:20|4051.42|4051.42|4051.36|4051.36|4051.52|4051.52|4051.36|4051.36|0
1642581570000|2022-01-19 08:39:30|4051.44|4051.44|4051.83|4051.83|4052.45|4052.45|4051.4|4051.4|0
1642581580000|2022-01-19 08:39:40|4051.73|4051.73|4050.81|4050.81|4051.73|4051.73|4050.81|4050.81|0
1642581590000|2022-01-19 08:39:50|4050.18|4050.18|4050.5|4050.5|4050.5|4050.5|4050.18|4050.18|0
1642581600000|2022-01-19 08:40:00|4051.12|4051.12|4051.12|4051.12|4051.12|4051.12|4051.12|4051.12|0
1642581620000|2022-01-19 08:40:20|4050.96|4050.96|4052.79|4052.79|4052.91|4052.91|4050.96|4050.96|0
1642581630000|2022-01-19 08:40:30|4052.85|4052.85|4053.66|4053.66|4053.97|4053.97|4052.73|4052.73|0
1642581640000|2022-01-19 08:40:40|4053.97|4053.97|4053.07|4053.07|4053.97|4053.97|4053.07|4053.07|0
1642581650000|2022-01-19 08:40:50|4052.98|4052.98|4053.34|4053.34|4053.34|4053.34|4052.98|4052.98|0
1642581660000|2022-01-19 08:41:00|4053.15|4053.15|4052.26|4052.26|4053.23|4053.23|4052.26|4052.26|0
1642581670000|2022-01-19 08:41:10|4051.64|4051.64|4051.64|4051.64|4051.64|4051.64|4051.64|4051.64|0
1642581680000|2022-01-19 08:41:20|4051.95|4051.95|4051.95|4051.95|4051.95|4051.95|4051.95|4051.95|0
1642581690000|2022-01-19 08:41:30|4052.1|4052.1|4053.04|4053.04|4053.04|4053.04|4052.1|4052.1|0
1642581700000|2022-01-19 08:41:40|4053.66|4053.66|4053.75|4053.75|4053.75|4053.75|4053.66|4053.66|0
1642581710000|2022-01-19 08:41:50|4053.57|4053.57|4053.12|4053.12|4053.57|4053.57|4053.03|4053.03|0
1642581720000|2022-01-19 08:42:00|4053.03|4053.03|4053.65|4053.65|4053.65|4053.65|4053.03|4053.03|0
1642581730000|2022-01-19 08:42:10|4053.74|4053.74|4053.74|4053.74|4053.74|4053.74|4053.74|4053.74|0
1642581740000|2022-01-19 08:42:20|4053.43|4053.43|4053.62|4053.62|4054.07|4054.07|4052.72|4052.72|0
1642581750000|2022-01-19 08:42:30|4053.47|4053.47|4053.43|4053.43|4053.47|4053.47|4053.02|4053.02|0
1642581760000|2022-01-19 08:42:40|4053.33|4053.33|4054.08|4054.08|4054.17|4054.17|4053.33|4053.33|0
1642581770000|2022-01-19 08:42:50|4054.18|4054.18|4054.33|4054.33|4054.33|4054.33|4054.18|4054.18|0
1642581780000|2022-01-19 08:43:00|4053.71|4053.71|4052.86|4052.86|4053.71|4053.71|4052.86|4052.86|0
1642581790000|2022-01-19 08:43:10|4052.71|4052.71|4052.71|4052.71|4052.71|4052.71|4052.4|4052.4|0
1642581800000|2022-01-19 08:43:20|4052.09|4052.09|4050.62|4050.62|4052.09|4052.09|4050.53|4050.53|0
1642581810000|2022-01-19 08:43:30|4050.31|4050.31|4048.8|4048.8|4050.31|4050.31|4048.61|4048.61|0
1642581820000|2022-01-19 08:43:40|4048.97|4048.97|4049|4049|4049|4049|4048.6|4048.6|0
1642581830000|2022-01-19 08:43:50|4048.69|4048.69|4048.5|4048.5|4048.69|4048.69|4048.5|4048.5|0
1642581840000|2022-01-19 08:44:00|4048.81|4048.81|4048.46|4048.46|4048.81|4048.81|4048.46|4048.46|0
1642581850000|2022-01-19 08:44:10|4048.51|4048.51|4048.45|4048.45|4048.51|4048.51|4048.39|4048.39|0
1642581860000|2022-01-19 08:44:20|4048.14|4048.14|4048.92|4048.92|4048.92|4048.92|4048.14|4048.14|0
1642581870000|2022-01-19 08:44:30|4048.64|4048.64|4048.1|4048.1|4048.85|4048.85|4047.92|4047.92|0
1642581880000|2022-01-19 08:44:40|4046.86|4046.86|4045.67|4045.67|4046.86|4046.86|4045.67|4045.67|0
1642581890000|2022-01-19 08:44:50|4045.83|4045.83|4045.78|4045.78|4045.83|4045.83|4045.11|4045.11|0
1642581900000|2022-01-19 08:45:00|4045.87|4045.87|4045.87|4045.87|4045.87|4045.87|4045.87|4045.87|0
1642581910000|2022-01-19 08:45:10|4045.78|4045.78|4046.09|4046.09|4046.09|4046.09|4045.78|4045.78|0
1642581920000|2022-01-19 08:45:20|4046.4|4046.4|4047.32|4047.32|4047.4|4047.4|4046.4|4046.4|0
1642581930000|2022-01-19 08:45:30|4047|4047|4047.32|4047.32|4047.32|4047.32|4047|4047|0
1642581940000|2022-01-19 08:45:40|4047.94|4047.94|4048.09|4048.09|4048.09|4048.09|4047.94|4047.94|0
1642581950000|2022-01-19 08:45:50|4047.78|4047.78|4047.66|4047.66|4047.78|4047.78|4047.66|4047.66|0
1642581960000|2022-01-19 08:46:00|4047.6|4047.6|4047.75|4047.75|4047.75|4047.75|4047.3|4047.3|0
1642581970000|2022-01-19 08:46:10|4047.66|4047.66|4047.6|4047.6|4047.66|4047.66|4047.6|4047.6|0
1642581980000|2022-01-19 08:46:20|4047.88|4047.88|4048.83|4048.83|4048.83|4048.83|4047.88|4047.88|0
1642581990000|2022-01-19 08:46:30|4049.45|4049.45|4049.45|4049.45|4049.45|4049.45|4049.45|4049.45|0
1642582000000|2022-01-19 08:46:40|4050.39|4050.39|4050.08|4050.08|4050.39|4050.39|4050.08|4050.08|0
1642582010000|2022-01-19 08:46:50|4049.45|4049.45|4049.73|4049.73|4049.73|4049.73|4049.45|4049.45|0
1642582020000|2022-01-19 08:47:00|4050.67|4050.67|4050.5|4050.5|4050.67|4050.67|4050.36|4050.36|0
1642582030000|2022-01-19 08:47:10|4050.48|4050.48|4050.45|4050.45|4050.48|4050.48|4050.45|4050.45|0
1642582040000|2022-01-19 08:47:20|4050.42|4050.42|4050.27|4050.27|4050.42|4050.42|4050.27|4050.27|0
1642582050000|2022-01-19 08:47:30|4050.12|4050.12|4049.82|4049.82|4050.12|4050.12|4049.63|4049.63|0
1642582060000|2022-01-19 08:47:40|4049.9|4049.9|4050.02|4050.02|4050.02|4050.02|4049.86|4049.86|0
1642582070000|2022-01-19 08:47:50|4049.97|4049.97|4049.99|4049.99|4049.99|4049.99|4049.97|4049.97|0
1642582080000|2022-01-19 08:48:00|4050.08|4050.08|4050.34|4050.34|4050.47|4050.47|4050.08|4050.08|0
1642582090000|2022-01-19 08:48:10|4050.66|4050.66|4051.03|4051.03|4051.12|4051.12|4050.66|4050.66|0
1642582100000|2022-01-19 08:48:20|4051.34|4051.34|4052.21|4052.21|4053.05|4053.05|4051.03|4051.03|0
1642582110000|2022-01-19 08:48:30|4051.59|4051.59|4051.59|4051.59|4051.59|4051.59|4051.59|4051.59|0
1642582120000|2022-01-19 08:48:40|4051.64|4051.64|4051.64|4051.64|4051.64|4051.64|4051.64|4051.64|0
1642582130000|2022-01-19 08:48:50|4051.83|4051.83|4052.55|4052.55|4052.61|4052.61|4051.83|4051.83|0
1642582140000|2022-01-19 08:49:00|4052.86|4052.86|4053.48|4053.48|4053.48|4053.48|4052.86|4052.86|0
1642582150000|2022-01-19 08:49:10|4053.57|4053.57|4053.88|4053.88|4053.92|4053.92|4053.57|4053.57|0
1642582160000|2022-01-19 08:49:20|4053.98|4053.98|4054.66|4054.66|4054.66|4054.66|4053.98|4053.98|0
1642582170000|2022-01-19 08:49:30|4054.47|4054.47|4055.09|4055.09|4055.09|4055.09|4054.47|4054.47|0
1642582180000|2022-01-19 08:49:40|4055.18|4055.18|4056.02|4056.02|4056.02|4056.02|4054.99|4054.99|0
1642582190000|2022-01-19 08:49:50|4056.64|4056.64|4057.26|4057.26|4057.32|4057.32|4056.64|4056.64|0
1642582200000|2022-01-19 08:50:00|4056.64|4056.64|4057.51|4057.51|4057.51|4057.51|4056.58|4056.58|0
1642582210000|2022-01-19 08:50:10|4056.58|4056.58|4057.04|4057.04|4057.04|4057.04|4056.58|4056.58|0
1642582220000|2022-01-19 08:50:20|4057.1|4057.1|4058.01|4058.01|4058.01|4058.01|4057.1|4057.1|0
1642582230000|2022-01-19 08:50:30|4058.63|4058.63|4058.32|4058.32|4059.56|4059.56|4058.32|4058.32|0
1642582240000|2022-01-19 08:50:40|4058.2|4058.2|4058.63|4058.63|4058.63|4058.63|4058.01|4058.01|0
1642582250000|2022-01-19 08:50:50|4058.72|4058.72|4057.68|4057.68|4059.17|4059.17|4057.68|4057.68|0
1642582260000|2022-01-19 08:51:00|4057.37|4057.37|4057.37|4057.37|4057.37|4057.37|4057.37|4057.37|0
1642582270000|2022-01-19 08:51:10|4056.75|4056.75|4056.56|4056.56|4056.75|4056.75|4056.56|4056.56|0
1642582280000|2022-01-19 08:51:20|4056.44|4056.44|4056.44|4056.44|4056.44|4056.44|4056.44|4056.44|0
1642582290000|2022-01-19 08:51:30|4056.52|4056.52|4057.9|4057.9|4057.9|4057.9|4056.52|4056.52|0
1642582300000|2022-01-19 08:51:40|4057.6|4057.6|4057.41|4057.41|4057.6|4057.6|4057.41|4057.41|0
1642582310000|2022-01-19 08:51:50|4056.48|4056.48|4056.26|4056.26|4056.48|4056.48|4056.17|4056.17|0
1642582320000|2022-01-19 08:52:00|4055.95|4055.95|4055.33|4055.33|4056.26|4056.26|4055.33|4055.33|0
1642582330000|2022-01-19 08:52:10|4055.02|4055.02|4055.11|4055.11|4055.11|4055.11|4055.02|4055.02|0
1642582340000|2022-01-19 08:52:20|4054.8|4054.8|4056.29|4056.29|4056.29|4056.29|4054.8|4054.8|0
1642582350000|2022-01-19 08:52:30|4056.6|4056.6|4056.45|4056.45|4056.6|4056.6|4056.45|4056.45|0
1642582360000|2022-01-19 08:52:40|4056.53|4056.53|4056.63|4056.63|4056.63|4056.63|4056.53|4056.53|0
1642582370000|2022-01-19 08:52:50|4057.87|4057.87|4057.41|4057.41|4058.18|4058.18|4056.47|4056.47|0
1642582380000|2022-01-19 08:53:00|4058.03|4058.03|4059.8|4059.8|4059.8|4059.8|4057.97|4057.97|0
1642582390000|2022-01-19 08:53:10|4060.43|4060.43|4060.43|4060.43|4060.43|4060.43|4060.43|4060.43|0
1642582400000|2022-01-19 08:53:20|4060.79|4060.79|4061.13|4061.13|4061.19|4061.19|4060.79|4060.79|0
1642582410000|2022-01-19 08:53:30|4060.82|4060.82|4061.75|4061.75|4061.75|4061.75|4060.82|4060.82|0
1642582420000|2022-01-19 08:53:40|4061.44|4061.44|4061.6|4061.6|4061.6|4061.6|4061.44|4061.44|0
1642582430000|2022-01-19 08:53:50|4061.48|4061.48|4061.23|4061.23|4061.48|4061.48|4060.86|4060.86|0
1642582440000|2022-01-19 08:54:00|4060.92|4060.92|4060.61|4060.61|4060.92|4060.92|4060.61|4060.61|0
1642582450000|2022-01-19 08:54:10|4060.76|4060.76|4059.13|4059.13|4060.92|4060.92|4059.13|4059.13|0
1642582460000|2022-01-19 08:54:20|4059.44|4059.44|4060.99|4060.99|4060.99|4060.99|4059.44|4059.44|0
1642582470000|2022-01-19 08:54:30|4061.15|4061.15|4061.05|4061.05|4061.15|4061.15|4061.05|4061.05|0
1642582480000|2022-01-19 08:54:40|4060.74|4060.74|4059.97|4059.97|4060.74|4060.74|4059.5|4059.5|0
1642582490000|2022-01-19 08:54:50|4059.65|4059.65|4060.36|4060.36|4060.36|4060.36|4059.65|4059.65|0
1642582500000|2022-01-19 08:55:00|4060.18|4060.18|4060.5|4060.5|4060.58|4060.58|4060.18|4060.18|0
1642582510000|2022-01-19 08:55:10|4061.12|4061.12|4061.12|4061.12|4061.12|4061.12|4061.12|4061.12|0
1642582520000|2022-01-19 08:55:20|4061.24|4061.24|4061.37|4061.37|4061.37|4061.37|4061.2|4061.2|0
1642582530000|2022-01-19 08:55:30|4061.68|4061.68|4061.37|4061.37|4061.68|4061.68|4061.37|4061.37|0
1642582540000|2022-01-19 08:55:40|4061.68|4061.68|4061.85|4061.85|4061.89|4061.89|4061.68|4061.68|0
1642582550000|2022-01-19 08:55:50|4061.94|4061.94|4061.94|4061.94|4062.03|4062.03|4061.9|4061.9|0
1642582560000|2022-01-19 08:56:00|4061.63|4061.63|4062.24|4062.24|4062.42|4062.42|4061.63|4061.63|0
1642582570000|2022-01-19 08:56:10|4062.86|4062.86|4063.6|4063.6|4063.6|4063.6|4062.86|4062.86|0
1642582580000|2022-01-19 08:56:20|4063.72|4063.72|4063.66|4063.66|4063.91|4063.91|4063.29|4063.29|0
1642582590000|2022-01-19 08:56:30|4063.6|4063.6|4063.18|4063.18|4063.6|4063.6|4063.18|4063.18|0
1642582600000|2022-01-19 08:56:40|4063.24|4063.24|4062.91|4062.91|4063.36|4063.36|4062.73|4062.73|0
1642582610000|2022-01-19 08:56:50|4063.22|4063.22|4064.65|4064.65|4064.77|4064.77|4062.91|4062.91|0
1642582620000|2022-01-19 08:57:00|4064.46|4064.46|4064.56|4064.56|4064.56|4064.56|4064.46|4064.46|0
1642582630000|2022-01-19 08:57:10|4064.65|4064.65|4064.03|4064.03|4064.65|4064.65|4064.03|4064.03|0
1642582640000|2022-01-19 08:57:20|4064.34|4064.34|4063.1|4063.1|4064.34|4064.34|4063.1|4063.1|0
1642582650000|2022-01-19 08:57:30|4062.79|4062.79|4063.1|4063.1|4063.1|4063.1|4062.79|4062.79|0
1642582660000|2022-01-19 08:57:40|4063.72|4063.72|4063.72|4063.72|4063.72|4063.72|4063.72|4063.72|0
1642582680000|2022-01-19 08:58:00|4064.19|4064.19|4064.27|4064.27|4064.89|4064.89|4064.19|4064.19|0
1642582690000|2022-01-19 08:58:10|4064.89|4064.89|4064.89|4064.89|4064.89|4064.89|4064.58|4064.58|0
1642582700000|2022-01-19 08:58:20|4064.85|4064.85|4064.67|4064.67|4064.85|4064.85|4064.54|4064.54|0
1642582710000|2022-01-19 08:58:30|4064.75|4064.75|4065.76|4065.76|4065.76|4065.76|4064.71|4064.71|0
1642582720000|2022-01-19 08:58:40|4065.88|4065.88|4065.7|4065.7|4065.88|4065.88|4065.7|4065.7|0
1642582730000|2022-01-19 08:58:50|4065.79|4065.79|4064.29|4064.29|4065.79|4065.79|4064.29|4064.29|0
1642582740000|2022-01-19 08:59:00|4064.45|4064.45|4064.51|4064.51|4064.51|4064.51|4064.33|4064.33|0
1642582750000|2022-01-19 08:59:10|4064.2|4064.2|4064.67|4064.67|4064.67|4064.67|4064.2|4064.2|0
1642582760000|2022-01-19 08:59:20|4064.73|4064.73|4064.61|4064.61|4064.73|4064.73|4064.61|4064.61|0
1642582770000|2022-01-19 08:59:30|4064.35|4064.35|4065.05|4065.05|4065.13|4065.13|4064.35|4064.35|0
1642582790000|2022-01-19 08:59:50|4065.36|4065.36|4066.3|4066.3|4066.3|4066.3|4065.36|4065.36|0
1642582800000|2022-01-19 09:00:00|4064.12|4064.12|4062.53|4062.53|4064.12|4064.12|4062.16|4062.16|0
1642582810000|2022-01-19 09:00:10|4062.57|4062.57|4063.25|4063.25|4063.25|4063.25|4062.57|4062.57|0
1642582820000|2022-01-19 09:00:20|4064.18|4064.18|4064.18|4064.18|4064.18|4064.18|4064.18|4064.18|0
1642582830000|2022-01-19 09:00:30|4063.56|4063.56|4063.91|4063.91|4064.22|4064.22|4063.56|4063.56|0
1642582840000|2022-01-19 09:00:40|4063.45|4063.45|4063.94|4063.94|4063.94|4063.94|4063.45|4063.45|0
1642582850000|2022-01-19 09:00:50|4063.9|4063.9|4063.94|4063.94|4063.94|4063.94|4063.9|4063.9|0
1642582860000|2022-01-19 09:01:00|4063.63|4063.63|4063.43|4063.43|4063.67|4063.67|4063.43|4063.43|0
1642582870000|2022-01-19 09:01:10|4064.37|4064.37|4063.12|4063.12|4064.37|4064.37|4063.12|4063.12|0
1642582880000|2022-01-19 09:01:20|4062.81|4062.81|4062.81|4062.81|4063.12|4063.12|4062.81|4062.81|0
1642582890000|2022-01-19 09:01:30|4063.74|4063.74|4063.49|4063.49|4063.74|4063.74|4063.43|4063.43|0
1642582900000|2022-01-19 09:01:40|4063.8|4063.8|4064.11|4064.11|4064.43|4064.43|4063.8|4063.8|0
1642582910000|2022-01-19 09:01:50|4063.84|4063.84|4064.77|4064.77|4064.77|4064.77|4063.74|4063.74|0
1642582930000|2022-01-19 09:02:10|4064.86|4064.86|4065.17|4065.17|4065.17|4065.17|4064.86|4064.86|0
1642582950000|2022-01-19 09:02:30|4064.55|4064.55|4064.64|4064.64|4064.64|4064.64|4064.55|4064.55|0
1642582960000|2022-01-19 09:02:40|4065.27|4065.27|4065.55|4065.55|4065.58|4065.58|4065.27|4065.27|0
1642582970000|2022-01-19 09:02:50|4066.48|4066.48|4065.68|4065.68|4066.48|4066.48|4065.68|4065.68|0
1642582980000|2022-01-19 09:03:00|4065.99|4065.99|4069.02|4069.02|4069.18|4069.18|4065.99|4065.99|0
1642582990000|2022-01-19 09:03:10|4068.4|4068.4|4067.8|4067.8|4068.4|4068.4|4067.18|4067.18|0
1642583000000|2022-01-19 09:03:20|4066.56|4066.56|4067.49|4067.49|4067.49|4067.49|4066.25|4066.25|0
1642583010000|2022-01-19 09:03:30|4067.18|4067.18|4067.37|4067.37|4067.37|4067.37|4067.06|4067.06|0
1642583020000|2022-01-19 09:03:40|4067.21|4067.21|4067.37|4067.37|4067.37|4067.37|4067.21|4067.21|0
1642583030000|2022-01-19 09:03:50|4067.36|4067.36|4067.42|4067.42|4067.42|4067.42|4066.95|4066.95|0
1642583040000|2022-01-19 09:04:00|4066.8|4066.8|4066.54|4066.54|4066.89|4066.89|4066.54|4066.54|0
1642583050000|2022-01-19 09:04:10|4066.85|4066.85|4066.91|4066.91|4066.91|4066.91|4066.85|4066.85|0
1642583060000|2022-01-19 09:04:20|4066.95|4066.95|4066.95|4066.95|4066.95|4066.95|4066.95|4066.95|0
1642583070000|2022-01-19 09:04:30|4066.76|4066.76|4066.78|4066.78|4067.39|4067.39|4066.32|4066.32|0
1642583080000|2022-01-19 09:04:40|4067.09|4067.09|4066.47|4066.47|4067.71|4067.71|4066.47|4066.47|0
1642583090000|2022-01-19 09:04:50|4065.85|4065.85|4065.35|4065.35|4065.85|4065.85|4065.35|4065.35|0
1642583100000|2022-01-19 09:05:00|4065.66|4065.66|4065.68|4065.68|4066.11|4066.11|4065.12|4065.12|0
1642583110000|2022-01-19 09:05:10|4065.56|4065.56|4064.79|4064.79|4065.56|4065.56|4064.79|4064.79|0
1642583120000|2022-01-19 09:05:20|4064.48|4064.48|4064.73|4064.73|4064.73|4064.73|4064.42|4064.42|0
1642583130000|2022-01-19 09:05:30|4064.58|4064.58|4064.89|4064.89|4064.89|4064.89|4064.58|4064.58|0
1642583140000|2022-01-19 09:05:40|4064.85|4064.85|4065.2|4065.2|4065.2|4065.2|4064.85|4064.85|0
1642583150000|2022-01-19 09:05:50|4065.28|4065.28|4065.66|4065.66|4065.98|4065.98|4065.24|4065.24|0
1642583160000|2022-01-19 09:06:00|4065.48|4065.48|4064.05|4064.05|4065.48|4065.48|4064.05|4064.05|0
1642583170000|2022-01-19 09:06:10|4063.89|4063.89|4063.58|4063.58|4063.89|4063.89|4063.58|4063.58|0
1642583180000|2022-01-19 09:06:20|4063.89|4063.89|4063.54|4063.54|4063.89|4063.89|4063.54|4063.54|0
1642583190000|2022-01-19 09:06:30|4063.23|4063.23|4063.5|4063.5|4063.5|4063.5|4063.19|4063.19|0
1642583200000|2022-01-19 09:06:40|4063.4|4063.4|4062.46|4062.46|4063.4|4063.4|4062.46|4062.46|0
1642583210000|2022-01-19 09:06:50|4062.77|4062.77|4063.02|4063.02|4063.02|4063.02|4062.4|4062.4|0
1642583220000|2022-01-19 09:07:00|4063.33|4063.33|4063.33|4063.33|4063.33|4063.33|4063.02|4063.02|0
1642583230000|2022-01-19 09:07:10|4063.02|4063.02|4063.02|4063.02|4063.02|4063.02|4063.02|4063.02|0
1642583240000|2022-01-19 09:07:20|4062.87|4062.87|4063.58|4063.58|4063.58|4063.58|4062.87|4062.87|0
1642583250000|2022-01-19 09:07:30|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|0
1642583260000|2022-01-19 09:07:40|4062.37|4062.37|4063.3|4063.3|4063.3|4063.3|4062.06|4062.06|0
1642583280000|2022-01-19 09:08:00|4063.18|4063.18|4062.66|4062.66|4063.28|4063.28|4062.66|4062.66|0
1642583290000|2022-01-19 09:08:10|4062.84|4062.84|4064.08|4064.08|4064.08|4064.08|4062.84|4062.84|0
1642583300000|2022-01-19 09:08:20|4064.4|4064.4|4065.11|4065.11|4065.11|4065.11|4063.98|4063.98|0
1642583310000|2022-01-19 09:08:30|4064.8|4064.8|4064.91|4064.91|4064.91|4064.91|4064.8|4064.8|0
1642583320000|2022-01-19 09:08:40|4064.97|4064.97|4066.99|4066.99|4066.99|4066.99|4064.97|4064.97|0
1642583330000|2022-01-19 09:08:50|4066.53|4066.53|4066.22|4066.22|4066.53|4066.53|4066.22|4066.22|0
1642583340000|2022-01-19 09:09:00|4066.84|4066.84|4067.15|4067.15|4067.15|4067.15|4066.84|4066.84|0
1642583350000|2022-01-19 09:09:10|4067.46|4067.46|4067.61|4067.61|4067.61|4067.61|4067.46|4067.46|0
1642583360000|2022-01-19 09:09:20|4066.68|4066.68|4067.92|4067.92|4067.92|4067.92|4066.06|4066.06|0
1642583370000|2022-01-19 09:09:30|4068.55|4068.55|4068.55|4068.55|4068.55|4068.55|4068.55|4068.55|0
1642583380000|2022-01-19 09:09:40|4069.01|4069.01|4069.01|4069.01|4069.01|4069.01|4069.01|4069.01|0
1642583390000|2022-01-19 09:09:50|4070.25|4070.25|4068.7|4068.7|4070.25|4070.25|4068.39|4068.39|0
1642583400000|2022-01-19 09:10:00|4068.55|4068.55|4068.55|4068.55|4068.55|4068.55|4068.55|4068.55|0
1642583410000|2022-01-19 09:10:10|4069.17|4069.17|4069.47|4069.47|4069.5|4069.5|4068.88|4068.88|0
1642583430000|2022-01-19 09:10:30|4069.4|4069.4|4069.35|4069.35|4069.4|4069.4|4069.35|4069.35|0
1642583440000|2022-01-19 09:10:40|4069.23|4069.23|4069.12|4069.12|4069.23|4069.23|4069.12|4069.12|0
1642583450000|2022-01-19 09:10:50|4070.05|4070.05|4069.43|4069.43|4070.36|4070.36|4069.43|4069.43|0
1642583460000|2022-01-19 09:11:00|4069.13|4069.13|4069.44|4069.44|4069.44|4069.44|4068.82|4068.82|0
1642583470000|2022-01-19 09:11:10|4069.13|4069.13|4069.37|4069.37|4069.37|4069.37|4069.13|4069.13|0
1642583480000|2022-01-19 09:11:20|4069.43|4069.43|4069.43|4069.43|4069.43|4069.43|4069.43|4069.43|0
1642583490000|2022-01-19 09:11:30|4070.05|4070.05|4069.43|4069.43|4070.36|4070.36|4069.43|4069.43|0
1642583500000|2022-01-19 09:11:40|4070.05|4070.05|4069.74|4069.74|4070.05|4070.05|4069.74|4069.74|0
1642583510000|2022-01-19 09:11:50|4070.05|4070.05|4070.05|4070.05|4070.05|4070.05|4069.74|4069.74|0
1642583520000|2022-01-19 09:12:00|4070.33|4070.33|4070.95|4070.95|4070.95|4070.95|4070.02|4070.02|0
1642583530000|2022-01-19 09:12:10|4071.57|4071.57|4071.82|4071.82|4071.88|4071.88|4071.57|4071.57|0
1642583540000|2022-01-19 09:12:20|4071.98|4071.98|4071.66|4071.66|4072.6|4072.6|4071.66|4071.66|0
1642583550000|2022-01-19 09:12:30|4071.35|4071.35|4071.97|4071.97|4072.29|4072.29|4071.35|4071.35|0
1642583560000|2022-01-19 09:12:40|4071.8|4071.8|4071.49|4071.49|4072.11|4072.11|4071.49|4071.49|0
1642583570000|2022-01-19 09:12:50|4071.18|4071.18|4070.31|4070.31|4071.18|4071.18|4070.31|4070.31|0
1642583580000|2022-01-19 09:13:00|4070|4070|4070.31|4070.31|4070.31|4070.31|4070|4070|0
1642583590000|2022-01-19 09:13:10|4070.48|4070.48|4070.54|4070.54|4070.54|4070.54|4070.48|4070.48|0
1642583600000|2022-01-19 09:13:20|4070.48|4070.48|4070.62|4070.62|4070.93|4070.93|4070.48|4070.48|0
1642583610000|2022-01-19 09:13:30|4070.66|4070.66|4071.25|4071.25|4071.25|4071.25|4070.66|4070.66|0
1642583620000|2022-01-19 09:13:40|4071.56|4071.56|4071.23|4071.23|4071.56|4071.56|4071.23|4071.23|0
1642583630000|2022-01-19 09:13:50|4071.2|4071.2|4071.04|4071.04|4071.2|4071.2|4070.84|4070.84|0
1642583640000|2022-01-19 09:14:00|4071.07|4071.07|4071.07|4071.07|4071.07|4071.07|4071.07|4071.07|0
1642583650000|2022-01-19 09:14:10|4071.36|4071.36|4071.34|4071.34|4071.36|4071.36|4071.27|4071.27|0
1642583660000|2022-01-19 09:14:20|4072.27|4072.27|4072.34|4072.34|4072.34|4072.34|4072.27|4072.27|0
1642583670000|2022-01-19 09:14:30|4072.3|4072.3|4072.45|4072.45|4072.61|4072.61|4072.3|4072.3|0
1642583680000|2022-01-19 09:14:40|4072.76|4072.76|4072.47|4072.47|4072.76|4072.76|4072.14|4072.14|0
1642583690000|2022-01-19 09:14:50|4072.56|4072.56|4073.1|4073.1|4073.1|4073.1|4072.56|4072.56|0
1642583710000|2022-01-19 09:15:10|4073.15|4073.15|4073.46|4073.46|4073.77|4073.77|4073.15|4073.15|0
1642583720000|2022-01-19 09:15:20|4073.58|4073.58|4073.67|4073.67|4074.2|4074.2|4073.27|4073.27|0
1642583730000|2022-01-19 09:15:30|4073.36|4073.36|4073.67|4073.67|4073.67|4073.67|4073.36|4073.36|0
1642583740000|2022-01-19 09:15:40|4073.99|4073.99|4073.99|4073.99|4074.3|4074.3|4073.99|4073.99|0
1642583760000|2022-01-19 09:16:00|4074.3|4074.3|4073.99|4073.99|4074.3|4074.3|4073.99|4073.99|0
1642583770000|2022-01-19 09:16:10|4074.3|4074.3|4073.99|4073.99|4074.3|4074.3|4073.99|4073.99|0
1642583780000|2022-01-19 09:16:20|4073.68|4073.68|4074.26|4074.26|4074.88|4074.88|4073.63|4073.63|0
1642583800000|2022-01-19 09:16:40|4074.23|4074.23|4075.96|4075.96|4075.96|4075.96|4074.23|4074.23|0
1642583810000|2022-01-19 09:16:50|4077.67|4077.67|4077.36|4077.36|4077.67|4077.67|4076.43|4076.43|0
1642583820000|2022-01-19 09:17:00|4077.67|4077.67|4077.8|4077.8|4077.83|4077.83|4077.52|4077.52|0
1642583830000|2022-01-19 09:17:10|4078.42|4078.42|4078.88|4078.88|4078.88|4078.88|4078.11|4078.11|0
1642583840000|2022-01-19 09:17:20|4078.42|4078.42|4077.95|4077.95|4078.42|4078.42|4077.27|4077.27|0
1642583850000|2022-01-19 09:17:30|4077.64|4077.64|4078.42|4078.42|4078.42|4078.42|4077.64|4077.64|0
1642583860000|2022-01-19 09:17:40|4078.53|4078.53|4078.53|4078.53|4078.53|4078.53|4078.53|4078.53|0
1642583870000|2022-01-19 09:17:50|4078.58|4078.58|4077.65|4077.65|4078.58|4078.58|4077.65|4077.65|0
1642583880000|2022-01-19 09:18:00|4077.96|4077.96|4077.34|4077.34|4078.27|4078.27|4077.34|4077.34|0
1642583890000|2022-01-19 09:18:10|4077.4|4077.4|4077.68|4077.68|4077.68|4077.68|4077.4|4077.4|0
1642583900000|2022-01-19 09:18:20|4077.72|4077.72|4078.32|4078.32|4078.37|4078.37|4077.72|4077.72|0
1642583920000|2022-01-19 09:18:40|4078.94|4078.94|4078.98|4078.98|4078.98|4078.98|4078.94|4078.94|0
1642583930000|2022-01-19 09:18:50|4078.95|4078.95|4078.93|4078.93|4079.03|4079.03|4078.93|4078.93|0
1642583940000|2022-01-19 09:19:00|4078.95|4078.95|4078.33|4078.33|4078.95|4078.95|4078.33|4078.33|0
1642583950000|2022-01-19 09:19:10|4078.02|4078.02|4078.02|4078.02|4078.02|4078.02|4078.02|4078.02|0
1642583960000|2022-01-19 09:19:20|4078|4078|4078|4078|4078|4078|4078|4078|0
1642583970000|2022-01-19 09:19:30|4078.31|4078.31|4078.31|4078.31|4078.31|4078.31|4078.31|4078.31|0
1642583980000|2022-01-19 09:19:40|4078.4|4078.4|4078.71|4078.71|4079.33|4079.33|4078.4|4078.4|0
1642583990000|2022-01-19 09:19:50|4079.33|4079.33|4079.36|4079.36|4079.36|4079.36|4079.33|4079.33|0
1642584000000|2022-01-19 09:20:00|4079.51|4079.51|4079.11|4079.11|4079.51|4079.51|4079.11|4079.11|0
1642584010000|2022-01-19 09:20:10|4079.42|4079.42|4079.22|4079.22|4079.47|4079.47|4079.16|4079.16|0
1642584030000|2022-01-19 09:20:30|4079.17|4079.17|4079.17|4079.17|4079.17|4079.17|4079.17|4079.17|0
1642584040000|2022-01-19 09:20:40|4078.86|4078.86|4079.67|4079.67|4079.91|4079.91|4078.86|4078.86|0
1642584050000|2022-01-19 09:20:50|4079.98|4079.98|4079.36|4079.36|4079.98|4079.98|4079.36|4079.36|0
1642584060000|2022-01-19 09:21:00|4079.28|4079.28|4079.01|4079.01|4079.28|4079.28|4079.01|4079.01|0
1642584070000|2022-01-19 09:21:10|4078.97|4078.97|4079.28|4079.28|4079.59|4079.59|4078.97|4078.97|0
1642584080000|2022-01-19 09:21:20|4078.97|4078.97|4077.92|4077.92|4078.97|4078.97|4077.92|4077.92|0
1642584090000|2022-01-19 09:21:30|4077.87|4077.87|4076.85|4076.85|4077.87|4077.87|4076.53|4076.53|0
1642584100000|2022-01-19 09:21:40|4076.79|4076.79|4076.79|4076.79|4076.79|4076.79|4076.79|4076.79|0
1642584110000|2022-01-19 09:21:50|4077.1|4077.1|4077.72|4077.72|4077.72|4077.72|4077.1|4077.1|0
1642584120000|2022-01-19 09:22:00|4078.03|4078.03|4078.96|4078.96|4078.96|4078.96|4078.03|4078.03|0
1642584130000|2022-01-19 09:22:10|4078.91|4078.91|4078.91|4078.91|4078.91|4078.91|4078.91|4078.91|0
1642584140000|2022-01-19 09:22:20|4077.98|4077.98|4077.67|4077.67|4077.98|4077.98|4077.67|4077.67|0
1642584160000|2022-01-19 09:22:40|4077.05|4077.05|4076.9|4076.9|4077.05|4077.05|4076.9|4076.9|0
1642584170000|2022-01-19 09:22:50|4077.83|4077.83|4077.37|4077.37|4077.83|4077.83|4077.37|4077.37|0
1642584180000|2022-01-19 09:23:00|4077.28|4077.28|4076.93|4076.93|4077.55|4077.55|4076.84|4076.84|0
1642584190000|2022-01-19 09:23:10|4076.62|4076.62|4075.07|4075.07|4076.62|4076.62|4075.07|4075.07|0
1642584200000|2022-01-19 09:23:20|4074.45|4074.45|4074.11|4074.11|4074.45|4074.45|4073.83|4073.83|0
1642584210000|2022-01-19 09:23:30|4074.07|4074.07|4073.73|4073.73|4074.4|4074.4|4073.58|4073.58|0
1642584220000|2022-01-19 09:23:40|4073.76|4073.76|4075|4075|4075.31|4075.31|4073.76|4073.76|0
1642584240000|2022-01-19 09:24:00|4074.65|4074.65|4074.53|4074.53|4074.65|4074.65|4074.53|4074.53|0
1642584250000|2022-01-19 09:24:10|4074.25|4074.25|4074.25|4074.25|4074.25|4074.25|4073.63|4073.63|0
1642584260000|2022-01-19 09:24:20|4074.31|4074.31|4074.62|4074.62|4074.93|4074.93|4074.31|4074.31|0
1642584280000|2022-01-19 09:24:40|4074.31|4074.31|4074.27|4074.27|4074.35|4074.35|4074.27|4074.27|0
1642584290000|2022-01-19 09:24:50|4074.58|4074.58|4074.82|4074.82|4074.85|4074.85|4074.54|4074.54|0
1642584300000|2022-01-19 09:25:00|4075.59|4075.59|4075.28|4075.28|4075.59|4075.59|4074.97|4074.97|0
1642584310000|2022-01-19 09:25:10|4075.47|4075.47|4074.3|4074.3|4075.47|4075.47|4074.3|4074.3|0
1642584320000|2022-01-19 09:25:20|4073.37|4073.37|4073.68|4073.68|4073.68|4073.68|4073.37|4073.37|0
1642584330000|2022-01-19 09:25:30|4073.99|4073.99|4074.3|4074.3|4074.3|4074.3|4073.99|4073.99|0
1642584340000|2022-01-19 09:25:40|4073.99|4073.99|4073.99|4073.99|4073.99|4073.99|4073.99|4073.99|0
1642584350000|2022-01-19 09:25:50|4073.68|4073.68|4074.25|4074.25|4074.56|4074.56|4073.68|4073.68|0
1642584360000|2022-01-19 09:26:00|4074.56|4074.56|4074.56|4074.56|4074.56|4074.56|4074.56|4074.56|0
1642584370000|2022-01-19 09:26:10|4074.38|4074.38|4073.98|4073.98|4074.38|4074.38|4073.97|4073.97|0
1642584380000|2022-01-19 09:26:20|4073.92|4073.92|4074.38|4074.38|4074.38|4074.38|4073.92|4073.92|0
1642584390000|2022-01-19 09:26:30|4074.33|4074.33|4074.36|4074.36|4074.36|4074.36|4074.33|4074.33|0
1642584400000|2022-01-19 09:26:40|4074.33|4074.33|4074.38|4074.38|4074.38|4074.38|4074.33|4074.33|0
1642584410000|2022-01-19 09:26:50|4075|4075|4075.66|4075.66|4075.66|4075.66|4075|4075|0
1642584420000|2022-01-19 09:27:00|4074.72|4074.72|4073.79|4073.79|4074.72|4074.72|4073.48|4073.48|0
1642584430000|2022-01-19 09:27:10|4074.1|4074.1|4074.1|4074.1|4074.1|4074.1|4074.1|4074.1|0
1642584440000|2022-01-19 09:27:20|4073.48|4073.48|4073.48|4073.48|4073.48|4073.48|4073.48|4073.48|0
1642584450000|2022-01-19 09:27:30|4074.1|4074.1|4074.1|4074.1|4074.1|4074.1|4074.1|4074.1|0
1642584460000|2022-01-19 09:27:40|4073.79|4073.79|4074.47|4074.47|4074.72|4074.72|4073.79|4073.79|0
1642584470000|2022-01-19 09:27:50|4075.1|4075.1|4075.58|4075.58|4075.89|4075.89|4075.1|4075.1|0
1642584480000|2022-01-19 09:28:00|4075.28|4075.28|4075.07|4075.07|4075.28|4075.28|4075.07|4075.07|0
1642584490000|2022-01-19 09:28:10|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|0
1642584500000|2022-01-19 09:28:20|4076.01|4076.01|4076.5|4076.5|4076.5|4076.5|4076.01|4076.01|0
1642584510000|2022-01-19 09:28:30|4076.56|4076.56|4076.41|4076.41|4076.56|4076.56|4076.41|4076.41|0
1642584520000|2022-01-19 09:28:40|4076.72|4076.72|4076.41|4076.41|4076.72|4076.72|4076.41|4076.41|0
1642584530000|2022-01-19 09:28:50|4076.09|4076.09|4076.09|4076.09|4076.09|4076.09|4076.09|4076.09|0
1642584540000|2022-01-19 09:29:00|4076.05|4076.05|4075.92|4075.92|4076.05|4076.05|4075.92|4075.92|0
1642584550000|2022-01-19 09:29:10|4076.24|4076.24|4076.58|4076.58|4076.59|4076.59|4076.24|4076.24|0
1642584570000|2022-01-19 09:29:30|4076.53|4076.53|4075.91|4075.91|4077.15|4077.15|4075.91|4075.91|0
1642584580000|2022-01-19 09:29:40|4075.76|4075.76|4076.22|4076.22|4076.22|4076.22|4075.6|4075.6|0
1642584600000|2022-01-19 09:30:00|4075.29|4075.29|4074.67|4074.67|4075.29|4075.29|4074.67|4074.67|0
1642584610000|2022-01-19 09:30:10|4074.69|4074.69|4075.63|4075.63|4075.63|4075.63|4074.69|4074.69|0
1642584620000|2022-01-19 09:30:20|4075.94|4075.94|4075.87|4075.87|4076.05|4076.05|4075.75|4075.75|0
1642584630000|2022-01-19 09:30:30|4075.56|4075.56|4075.56|4075.56|4075.56|4075.56|4075.56|4075.56|0
1642584640000|2022-01-19 09:30:40|4076.19|4076.19|4076.06|4076.06|4076.19|4076.19|4076.06|4076.06|0
1642584650000|2022-01-19 09:30:50|4076.37|4076.37|4077.15|4077.15|4077.15|4077.15|4076.37|4076.37|0
1642584660000|2022-01-19 09:31:00|4077.1|4077.1|4076.87|4076.87|4077.1|4077.1|4076.87|4076.87|0
1642584670000|2022-01-19 09:31:10|4077.8|4077.8|4079.66|4079.66|4079.66|4079.66|4077.8|4077.8|0
1642584680000|2022-01-19 09:31:20|4079.97|4079.97|4079.97|4079.97|4079.97|4079.97|4079.97|4079.97|0
1642584690000|2022-01-19 09:31:30|4080.28|4080.28|4080.28|4080.28|4080.28|4080.28|4080.28|4080.28|0
1642584700000|2022-01-19 09:31:40|4080.32|4080.32|4080.4|4080.4|4080.64|4080.64|4080.32|4080.32|0
1642584720000|2022-01-19 09:32:00|4080.71|4080.71|4081.02|4081.02|4081.33|4081.33|4080.71|4080.71|0
1642584730000|2022-01-19 09:32:10|4081.33|4081.33|4083.35|4083.35|4083.51|4083.51|4081.02|4081.02|0
1642584740000|2022-01-19 09:32:20|4083.97|4083.97|4084.36|4084.36|4084.67|4084.67|4083.97|4083.97|0
1642584750000|2022-01-19 09:32:30|4084.04|4084.04|4084.67|4084.67|4084.67|4084.67|4084.04|4084.04|0
1642584760000|2022-01-19 09:32:40|4084.97|4084.97|4085.11|4085.11|4085.11|4085.11|4084.97|4084.97|0
1642584770000|2022-01-19 09:32:50|4085.42|4085.42|4085.42|4085.42|4085.42|4085.42|4085.42|4085.42|0
1642584780000|2022-01-19 09:33:00|4085.54|4085.54|4085.69|4085.69|4085.69|4085.69|4085.54|4085.54|0
1642584790000|2022-01-19 09:33:10|4085.07|4085.07|4084.35|4084.35|4085.07|4085.07|4084.35|4084.35|0
1642584800000|2022-01-19 09:33:20|4084.66|4084.66|4084.66|4084.66|4084.66|4084.66|4084.66|4084.66|0
1642584810000|2022-01-19 09:33:30|4084.72|4084.72|4083.79|4083.79|4084.72|4084.72|4083.79|4083.79|0
1642584820000|2022-01-19 09:33:40|4083.48|4083.48|4080.65|4080.65|4083.48|4083.48|4080.65|4080.65|0
1642584830000|2022-01-19 09:33:50|4081.27|4081.27|4081.58|4081.58|4081.58|4081.58|4080.34|4080.34|0
1642584840000|2022-01-19 09:34:00|4081.89|4081.89|4081.58|4081.58|4081.89|4081.89|4081.27|4081.27|0
1642584850000|2022-01-19 09:34:10|4081.27|4081.27|4081.27|4081.27|4081.27|4081.27|4081.27|4081.27|0
1642584860000|2022-01-19 09:34:20|4081.36|4081.36|4081.52|4081.52|4081.52|4081.52|4081.36|4081.36|0
1642584870000|2022-01-19 09:34:30|4081.7|4081.7|4083.71|4083.71|4083.71|4083.71|4081.7|4081.7|0
1642584880000|2022-01-19 09:34:40|4083.77|4083.77|4085.02|4085.02|4085.02|4085.02|4083.77|4083.77|0
1642584890000|2022-01-19 09:34:50|4084.93|4084.93|4084.62|4084.62|4084.93|4084.93|4084.62|4084.62|0
1642584900000|2022-01-19 09:35:00|4084.78|4084.78|4083.67|4083.67|4084.78|4084.78|4083.67|4083.67|0
1642584910000|2022-01-19 09:35:10|4084.6|4084.6|4084.6|4084.6|4084.6|4084.6|4084.6|4084.6|0
1642584930000|2022-01-19 09:35:30|4084.29|4084.29|4084.16|4084.16|4084.29|4084.29|4083.98|4083.98|0
1642584940000|2022-01-19 09:35:40|4084.47|4084.47|4084.47|4084.47|4084.47|4084.47|4084.47|4084.47|0
1642584960000|2022-01-19 09:36:00|4083.85|4083.85|4083.65|4083.65|4083.85|4083.85|4083.65|4083.65|0
1642584970000|2022-01-19 09:36:10|4083.02|4083.02|4083.02|4083.02|4083.02|4083.02|4083.02|4083.02|0
1642584980000|2022-01-19 09:36:20|4082.87|4082.87|4082.38|4082.38|4082.87|4082.87|4081.76|4081.76|0
1642584990000|2022-01-19 09:36:30|4082.07|4082.07|4080|4080|4082.07|4082.07|4080|4080|0
1642585000000|2022-01-19 09:36:40|4079.69|4079.69|4080.88|4080.88|4080.88|4080.88|4079.54|4079.54|0
1642585010000|2022-01-19 09:36:50|4080.85|4080.85|4081.37|4081.37|4081.37|4081.37|4080.85|4080.85|0
1642585020000|2022-01-19 09:37:00|4081.52|4081.52|4081.52|4081.52|4081.52|4081.52|4081.52|4081.52|0
1642585030000|2022-01-19 09:37:10|4081.83|4081.83|4081.54|4081.54|4081.83|4081.83|4081.52|4081.52|0
1642585040000|2022-01-19 09:37:20|4080.92|4080.92|4080.92|4080.92|4080.92|4080.92|4080.92|4080.92|0
1642585050000|2022-01-19 09:37:30|4080.3|4080.3|4080.3|4080.3|4080.3|4080.3|4079.99|4079.99|0
1642585060000|2022-01-19 09:37:40|4079.37|4079.37|4079.99|4079.99|4080.61|4080.61|4079.37|4079.37|0
1642585070000|2022-01-19 09:37:50|4080.3|4080.3|4080.3|4080.3|4080.3|4080.3|4080.3|4080.3|0
1642585090000|2022-01-19 09:38:10|4079.68|4079.68|4079.68|4079.68|4079.68|4079.68|4079.68|4079.68|0
1642585100000|2022-01-19 09:38:20|4079.06|4079.06|4078.75|4078.75|4079.06|4079.06|4078.44|4078.44|0
1642585120000|2022-01-19 09:38:40|4078.63|4078.63|4077.25|4077.25|4078.63|4078.63|4077.25|4077.25|0
1642585130000|2022-01-19 09:38:50|4076.94|4076.94|4076.94|4076.94|4076.94|4076.94|4076.94|4076.94|0
1642585140000|2022-01-19 09:39:00|4077.06|4077.06|4076.96|4076.96|4077.06|4077.06|4076.84|4076.84|0
1642585150000|2022-01-19 09:39:10|4077.01|4077.01|4077.39|4077.39|4077.39|4077.39|4077.01|4077.01|0
1642585160000|2022-01-19 09:39:20|4077.48|4077.48|4078.73|4078.73|4078.73|4078.73|4077.48|4077.48|0
1642585170000|2022-01-19 09:39:30|4078.57|4078.57|4078.88|4078.88|4078.88|4078.88|4078.57|4078.57|0
1642585180000|2022-01-19 09:39:40|4079.19|4079.19|4079.51|4079.51|4079.51|4079.51|4079.19|4079.19|0
1642585200000|2022-01-19 09:40:00|4078.57|4078.57|4078.57|4078.57|4078.57|4078.57|4078.57|4078.57|0
1642585210000|2022-01-19 09:40:10|4078.26|4078.26|4078.44|4078.44|4078.44|4078.44|4078.26|4078.26|0
1642585220000|2022-01-19 09:40:20|4078.75|4078.75|4078.75|4078.75|4078.75|4078.75|4078.75|4078.75|0
1642585230000|2022-01-19 09:40:30|4078.81|4078.81|4078.97|4078.97|4079.08|4079.08|4078.81|4078.81|0
1642585240000|2022-01-19 09:40:40|4078.91|4078.91|4077.66|4077.66|4078.91|4078.91|4077.66|4077.66|0
1642585250000|2022-01-19 09:40:50|4077.91|4077.91|4076.02|4076.02|4077.91|4077.91|4076.02|4076.02|0
1642585260000|2022-01-19 09:41:00|4075.93|4075.93|4075.93|4075.93|4075.93|4075.93|4075.93|4075.93|0
1642585270000|2022-01-19 09:41:10|4076.08|4076.08|4079.88|4079.88|4081.36|4081.36|4076.08|4076.08|0
1642585280000|2022-01-19 09:41:20|4080.5|4080.5|4080.41|4080.41|4080.5|4080.5|4080.41|4080.41|0
1642585290000|2022-01-19 09:41:30|4079.79|4079.79|4079.39|4079.39|4080.1|4080.1|4079.39|4079.39|0
1642585310000|2022-01-19 09:41:50|4078.45|4078.45|4078.45|4078.45|4078.76|4078.76|4078.45|4078.45|0
1642585320000|2022-01-19 09:42:00|4078.55|4078.55|4078.64|4078.64|4078.64|4078.64|4078.55|4078.55|0
1642585330000|2022-01-19 09:42:10|4078.33|4078.33|4078.64|4078.64|4078.64|4078.64|4078.33|4078.33|0
1642585340000|2022-01-19 09:42:20|4078.33|4078.33|4076.77|4076.77|4078.33|4078.33|4076.77|4076.77|0
1642585350000|2022-01-19 09:42:30|4076.15|4076.15|4075.84|4075.84|4076.15|4076.15|4075.84|4075.84|0
1642585360000|2022-01-19 09:42:40|4075.8|4075.8|4074.71|4074.71|4075.8|4075.8|4074.71|4074.71|0
1642585370000|2022-01-19 09:42:50|4075.95|4075.95|4075.87|4075.87|4075.95|4075.95|4075.56|4075.56|0
1642585380000|2022-01-19 09:43:00|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|0
1642585390000|2022-01-19 09:43:10|4076.95|4076.95|4078.51|4078.51|4078.51|4078.51|4076.95|4076.95|0
1642585400000|2022-01-19 09:43:20|4078.59|4078.59|4078.81|4078.81|4078.81|4078.81|4078.59|4078.59|0
1642585410000|2022-01-19 09:43:30|4079.43|4079.43|4079.43|4079.43|4079.43|4079.43|4079.43|4079.43|0
1642585420000|2022-01-19 09:43:40|4079.74|4079.74|4079.74|4079.74|4079.74|4079.74|4079.74|4079.74|0
1642585430000|2022-01-19 09:43:50|4079.78|4079.78|4080.14|4080.14|4080.14|4080.14|4079.78|4079.78|0
1642585440000|2022-01-19 09:44:00|4080.2|4080.2|4080.53|4080.53|4080.53|4080.53|4080.2|4080.2|0
1642585450000|2022-01-19 09:44:10|4082.08|4082.08|4085.79|4085.79|4085.79|4085.79|4081.77|4081.77|0
1642585460000|2022-01-19 09:44:20|4086.1|4086.1|4086.72|4086.72|4086.72|4086.72|4086.1|4086.1|0
1642585470000|2022-01-19 09:44:30|4086.1|4086.1|4086.15|4086.15|4086.15|4086.15|4085.94|4085.94|0
1642585480000|2022-01-19 09:44:40|4086.21|4086.21|4086.21|4086.21|4086.21|4086.21|4086.21|4086.21|0
1642585490000|2022-01-19 09:44:50|4086.25|4086.25|4086.4|4086.4|4086.4|4086.4|4086.25|4086.25|0
1642585500000|2022-01-19 09:45:00|4086.09|4086.09|4086.62|4086.62|4086.62|4086.62|4085.95|4085.95|0
1642585510000|2022-01-19 09:45:10|4086.31|4086.31|4084.13|4084.13|4086.31|4086.31|4083.82|4083.82|0
1642585520000|2022-01-19 09:45:20|4084.32|4084.32|4084.94|4084.94|4086.5|4086.5|4084.32|4084.32|0
1642585540000|2022-01-19 09:45:40|4085.04|4085.04|4084.79|4084.79|4085.04|4085.04|4084.79|4084.79|0
1642585550000|2022-01-19 09:45:50|4084.97|4084.97|4087.15|4087.15|4087.24|4087.24|4084.85|4084.85|0
1642585560000|2022-01-19 09:46:00|4086.53|4086.53|4086.52|4086.52|4086.53|4086.53|4084.92|4084.92|0
1642585570000|2022-01-19 09:46:10|4087.14|4087.14|4084.74|4084.74|4087.23|4087.23|4084.74|4084.74|0
1642585580000|2022-01-19 09:46:20|4084.7|4084.7|4084.82|4084.82|4085.32|4085.32|4084.51|4084.51|0
1642585590000|2022-01-19 09:46:30|4084.51|4084.51|4084.82|4084.82|4084.82|4084.82|4084.51|4084.51|0
1642585600000|2022-01-19 09:46:40|4085.14|4085.14|4085.14|4085.14|4085.14|4085.14|4085.14|4085.14|0
1642585610000|2022-01-19 09:46:50|4086.07|4086.07|4086.69|4086.69|4087.31|4087.31|4086.07|4086.07|0
1642585620000|2022-01-19 09:47:00|4087.3|4087.3|4087.54|4087.54|4087.66|4087.66|4087.3|4087.3|0
1642585630000|2022-01-19 09:47:10|4088.47|4088.47|4088.47|4088.47|4089.09|4089.09|4088.47|4088.47|0
1642585640000|2022-01-19 09:47:20|4088.59|4088.59|4087.58|4087.58|4088.59|4088.59|4087.58|4087.58|0
1642585650000|2022-01-19 09:47:30|4086.96|4086.96|4086.65|4086.65|4086.96|4086.96|4086.03|4086.03|0
1642585670000|2022-01-19 09:47:50|4086.96|4086.96|4087.06|4087.06|4087.37|4087.37|4086.96|4086.96|0
1642585680000|2022-01-19 09:48:00|4087.37|4087.37|4087.45|4087.45|4087.52|4087.52|4087.37|4087.37|0
1642585690000|2022-01-19 09:48:10|4087.14|4087.14|4087.14|4087.14|4087.14|4087.14|4087.14|4087.14|0
1642585700000|2022-01-19 09:48:20|4086.51|4086.51|4086.51|4086.51|4086.51|4086.51|4086.51|4086.51|0
1642585710000|2022-01-19 09:48:30|4087.45|4087.45|4086.83|4086.83|4087.45|4087.45|4086.83|4086.83|0
1642585720000|2022-01-19 09:48:40|4087.45|4087.45|4086.98|4086.98|4087.76|4087.76|4086.98|4086.98|0
1642585730000|2022-01-19 09:48:50|4086.86|4086.86|4086.86|4086.86|4086.86|4086.86|4086.86|4086.86|0
1642585740000|2022-01-19 09:49:00|4086.24|4086.24|4086.24|4086.24|4086.24|4086.24|4086.24|4086.24|0
1642585750000|2022-01-19 09:49:10|4084.84|4084.84|4083.6|4083.6|4084.84|4084.84|4083.6|4083.6|0
1642585760000|2022-01-19 09:49:20|4083.66|4083.66|4083.11|4083.11|4083.66|4083.66|4082.79|4082.79|0
1642585770000|2022-01-19 09:49:30|4082.48|4082.48|4080.93|4080.93|4082.48|4082.48|4080.93|4080.93|0
1642585780000|2022-01-19 09:49:40|4080.62|4080.62|4080.17|4080.17|4080.7|4080.7|4080.17|4080.17|0
1642585790000|2022-01-19 09:49:50|4080.12|4080.12|4079.97|4079.97|4080.12|4080.12|4079.19|4079.19|0
1642585800000|2022-01-19 09:50:00|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|4079.03|4079.03|0
1642585810000|2022-01-19 09:50:10|4079.97|4079.97|4079.97|4079.97|4079.97|4079.97|4079.97|4079.97|0
1642585830000|2022-01-19 09:50:30|4079.99|4079.99|4080.15|4080.15|4080.15|4080.15|4079.99|4079.99|0
1642585840000|2022-01-19 09:50:40|4080.1|4080.1|4078.23|4078.23|4080.1|4080.1|4078.23|4078.23|0
1642585850000|2022-01-19 09:50:50|4077.3|4077.3|4077.64|4077.64|4078.23|4078.23|4076.99|4076.99|0
1642585860000|2022-01-19 09:51:00|4077.62|4077.62|4077.47|4077.47|4078.24|4078.24|4077.47|4077.47|0
1642585870000|2022-01-19 09:51:10|4077.78|4077.78|4078.09|4078.09|4078.4|4078.4|4077.47|4077.47|0
1642585880000|2022-01-19 09:51:20|4078.26|4078.26|4078.82|4078.82|4079|4079|4078.26|4078.26|0
1642585890000|2022-01-19 09:51:30|4078.76|4078.76|4078.63|4078.63|4078.76|4078.76|4078.63|4078.63|0
1642585900000|2022-01-19 09:51:40|4078.32|4078.32|4078.29|4078.29|4078.32|4078.32|4078.29|4078.29|0
1642585910000|2022-01-19 09:51:50|4078.11|4078.11|4079.35|4079.35|4079.35|4079.35|4078.11|4078.11|0
1642585920000|2022-01-19 09:52:00|4079.53|4079.53|4079.16|4079.16|4079.78|4079.78|4079.16|4079.16|0
1642585940000|2022-01-19 09:52:20|4078.85|4078.85|4078.54|4078.54|4078.85|4078.85|4078.54|4078.54|0
1642585950000|2022-01-19 09:52:30|4078.85|4078.85|4081.24|4081.24|4081.24|4081.24|4078.85|4078.85|0
1642585960000|2022-01-19 09:52:40|4081.86|4081.86|4081.55|4081.55|4082.17|4082.17|4080.93|4080.93|0
1642585970000|2022-01-19 09:52:50|4081.7|4081.7|4081.64|4081.64|4081.76|4081.76|4081.64|4081.64|0
1642585980000|2022-01-19 09:53:00|4081.52|4081.52|4081.83|4081.83|4081.83|4081.83|4081.21|4081.21|0
1642585990000|2022-01-19 09:53:10|4081.52|4081.52|4081.52|4081.52|4081.52|4081.52|4081.52|4081.52|0
1642586000000|2022-01-19 09:53:20|4081.57|4081.57|4081.88|4081.88|4081.88|4081.88|4081.57|4081.57|0
1642586010000|2022-01-19 09:53:30|4082.81|4082.81|4082.89|4082.89|4083.2|4083.2|4082.81|4082.81|0
1642586020000|2022-01-19 09:53:40|4083.36|4083.36|4083.36|4083.36|4083.36|4083.36|4083.36|4083.36|0
1642586030000|2022-01-19 09:53:50|4083.05|4083.05|4083.05|4083.05|4083.05|4083.05|4083.05|4083.05|0
1642586040000|2022-01-19 09:54:00|4083.07|4083.07|4082.76|4082.76|4083.07|4083.07|4082.76|4082.76|0
1642586060000|2022-01-19 09:54:20|4083.22|4083.22|4084|4084|4084|4084|4083.07|4083.07|0
1642586070000|2022-01-19 09:54:30|4084.19|4084.19|4084.5|4084.5|4084.5|4084.5|4084.19|4084.19|0
1642586080000|2022-01-19 09:54:40|4086.05|4086.05|4086.14|4086.14|4086.14|4086.14|4085.74|4085.74|0
1642586090000|2022-01-19 09:54:50|4086.3|4086.3|4086.3|4086.3|4086.3|4086.3|4086.3|4086.3|0
1642586100000|2022-01-19 09:55:00|4085.99|4085.99|4085.37|4085.37|4085.99|4085.99|4085.37|4085.37|0
1642586110000|2022-01-19 09:55:10|4084.75|4084.75|4085.45|4085.45|4085.45|4085.45|4084.75|4084.75|0
1642586120000|2022-01-19 09:55:20|4085.14|4085.14|4085.18|4085.18|4085.18|4085.18|4085.14|4085.14|0
1642586130000|2022-01-19 09:55:30|4085.8|4085.8|4085.8|4085.8|4085.8|4085.8|4085.8|4085.8|0
1642586140000|2022-01-19 09:55:40|4085.5|4085.5|4084.35|4084.35|4085.5|4085.5|4084.35|4084.35|0
1642586150000|2022-01-19 09:55:50|4084.39|4084.39|4084.39|4084.39|4084.39|4084.39|4084.39|4084.39|0
1642586160000|2022-01-19 09:56:00|4084.7|4084.7|4084.08|4084.08|4084.7|4084.7|4084.08|4084.08|0
1642586170000|2022-01-19 09:56:10|4085.02|4085.02|4085.02|4085.02|4085.02|4085.02|4085.02|4085.02|0
1642586180000|2022-01-19 09:56:20|4084.39|4084.39|4083.64|4083.64|4084.57|4084.57|4083.64|4083.64|0
1642586190000|2022-01-19 09:56:30|4083.48|4083.48|4082.87|4082.87|4083.48|4083.48|4082.87|4082.87|0
1642586200000|2022-01-19 09:56:40|4083.18|4083.18|4083.18|4083.18|4083.18|4083.18|4083.18|4083.18|0
1642586210000|2022-01-19 09:56:50|4083.05|4083.05|4083.67|4083.67|4083.67|4083.67|4082.74|4082.74|0
1642586220000|2022-01-19 09:57:00|4083.52|4083.52|4083.52|4083.52|4083.52|4083.52|4083.52|4083.52|0
1642586240000|2022-01-19 09:57:20|4083.67|4083.67|4083.98|4083.98|4083.98|4083.98|4083.67|4083.67|0
1642586270000|2022-01-19 09:57:50|4084.29|4084.29|4084.29|4084.29|4084.6|4084.6|4084.29|4084.29|0
1642586280000|2022-01-19 09:58:00|4083.98|4083.98|4083.98|4083.98|4083.98|4083.98|4083.67|4083.67|0
1642586290000|2022-01-19 09:58:10|4084.91|4084.91|4085.54|4085.54|4085.54|4085.54|4084.91|4084.91|0
1642586300000|2022-01-19 09:58:20|4085.85|4085.85|4085.85|4085.85|4085.85|4085.85|4085.85|4085.85|0
1642586310000|2022-01-19 09:58:30|4086.47|4086.47|4088.49|4088.49|4088.49|4088.49|4086.47|4086.47|0
1642586320000|2022-01-19 09:58:40|4089.42|4089.42|4089.11|4089.11|4089.42|4089.42|4088.8|4088.8|0
1642586330000|2022-01-19 09:58:50|4089.2|4089.2|4089.38|4089.38|4089.53|4089.53|4089.2|4089.2|0
1642586350000|2022-01-19 09:59:10|4089.69|4089.69|4089.95|4089.95|4090|4090|4089.07|4089.07|0
1642586360000|2022-01-19 09:59:20|4089.33|4089.33|4089.02|4089.02|4089.33|4089.33|4089.02|4089.02|0
1642586370000|2022-01-19 09:59:30|4088.4|4088.4|4089.16|4089.16|4089.16|4089.16|4088.4|4088.4|0
1642586380000|2022-01-19 09:59:40|4087.92|4087.92|4087.61|4087.61|4088.23|4088.23|4087.61|4087.61|0
1642586390000|2022-01-19 09:59:50|4088.23|4088.23|4088.13|4088.13|4088.23|4088.23|4087.81|4087.81|0
1642586400000|2022-01-19 10:00:00|4087.94|4087.94|4088.03|4088.03|4088.03|4088.03|4087.94|4087.94|0
1642586410000|2022-01-19 10:00:10|4087.72|4087.72|4086.51|4086.51|4087.72|4087.72|4086.51|4086.51|0
1642586420000|2022-01-19 10:00:20|4086.43|4086.43|4085.91|4085.91|4086.43|4086.43|4085.91|4085.91|0
1642586430000|2022-01-19 10:00:30|4084.67|4084.67|4084.36|4084.36|4084.67|4084.67|4084.36|4084.36|0
1642586440000|2022-01-19 10:00:40|4084.33|4084.33|4083.87|4083.87|4084.36|4084.36|4083.87|4083.87|0
1642586450000|2022-01-19 10:00:50|4084.49|4084.49|4084.34|4084.34|4085.11|4085.11|4084.03|4084.03|0
1642586470000|2022-01-19 10:01:10|4084.8|4084.8|4085.11|4085.11|4085.11|4085.11|4084.8|4084.8|0
1642586480000|2022-01-19 10:01:20|4084.8|4084.8|4085.52|4085.52|4085.52|4085.52|4084.8|4084.8|0
1642586490000|2022-01-19 10:01:30|4086.45|4086.45|4086.45|4086.45|4086.45|4086.45|4086.45|4086.45|0
1642586500000|2022-01-19 10:01:40|4086.76|4086.76|4086.76|4086.76|4086.76|4086.76|4085.82|4085.82|0
1642586510000|2022-01-19 10:01:50|4087.07|4087.07|4088.46|4088.46|4088.46|4088.46|4087.07|4087.07|0
1642586520000|2022-01-19 10:02:00|4088.15|4088.15|4088.85|4088.85|4088.85|4088.85|4088.15|4088.15|0
1642586530000|2022-01-19 10:02:10|4088.73|4088.73|4088.73|4088.73|4088.73|4088.73|4088.73|4088.73|0
1642586540000|2022-01-19 10:02:20|4089.04|4089.04|4089.66|4089.66|4089.66|4089.66|4089.04|4089.04|0
1642586550000|2022-01-19 10:02:30|4089.71|4089.71|4090.1|4090.1|4090.1|4090.1|4089.71|4089.71|0
1642586560000|2022-01-19 10:02:40|4089.99|4089.99|4090.29|4090.29|4090.6|4090.6|4089.93|4089.93|0
1642586570000|2022-01-19 10:02:50|4090.6|4090.6|4090.6|4090.6|4090.6|4090.6|4090.6|4090.6|0
1642586580000|2022-01-19 10:03:00|4090.42|4090.42|4091.22|4091.22|4091.22|4091.22|4090.42|4090.42|0
1642586590000|2022-01-19 10:03:10|4090.87|4090.87|4090.53|4090.53|4090.99|4090.99|4090.53|4090.53|0
1642586600000|2022-01-19 10:03:20|4090.49|4090.49|4090.41|4090.41|4090.49|4090.49|4090.09|4090.09|0
1642586610000|2022-01-19 10:03:30|4090.58|4090.58|4092.38|4092.38|4092.38|4092.38|4090.58|4090.58|0
1642586620000|2022-01-19 10:03:40|4092.43|4092.43|4092.66|4092.66|4092.66|4092.66|4091.97|4091.97|0
1642586630000|2022-01-19 10:03:50|4092.35|4092.35|4091.11|4091.11|4092.35|4092.35|4091.11|4091.11|0
1642586640000|2022-01-19 10:04:00|4091.73|4091.73|4090.8|4090.8|4091.73|4091.73|4090.8|4090.8|0
1642586650000|2022-01-19 10:04:10|4091.1|4091.1|4091.73|4091.73|4091.73|4091.73|4091.1|4091.1|0
1642586670000|2022-01-19 10:04:30|4091.42|4091.42|4091.25|4091.25|4091.42|4091.42|4091.25|4091.25|0
1642586680000|2022-01-19 10:04:40|4091.87|4091.87|4092.11|4092.11|4092.18|4092.18|4091.87|4091.87|0
1642586690000|2022-01-19 10:04:50|4092.88|4092.88|4094.59|4094.59|4094.59|4094.59|4092.57|4092.57|0
1642586700000|2022-01-19 10:05:00|4094.28|4094.28|4094.37|4094.37|4094.37|4094.37|4093.44|4093.44|0
1642586710000|2022-01-19 10:05:10|4094.55|4094.55|4093.15|4093.15|4094.55|4094.55|4093.15|4093.15|0
1642586720000|2022-01-19 10:05:20|4093|4093|4092.54|4092.54|4093|4093|4092.54|4092.54|0
1642586730000|2022-01-19 10:05:30|4093.16|4093.16|4093.47|4093.47|4093.47|4093.47|4093.16|4093.16|0
1642586740000|2022-01-19 10:05:40|4093.16|4093.16|4093.16|4093.16|4093.16|4093.16|4093.16|4093.16|0
1642586750000|2022-01-19 10:05:50|4092.85|4092.85|4093.6|4093.6|4093.6|4093.6|4092.49|4092.49|0
1642586770000|2022-01-19 10:06:10|4093.91|4093.91|4094.37|4094.37|4094.37|4094.37|4093.91|4093.91|0
1642586780000|2022-01-19 10:06:20|4094.49|4094.49|4094.67|4094.67|4094.8|4094.8|4094.49|4094.49|0
1642586790000|2022-01-19 10:06:30|4095.29|4095.29|4094.67|4094.67|4095.29|4095.29|4094.67|4094.67|0
1642586800000|2022-01-19 10:06:40|4094.36|4094.36|4094.26|4094.26|4094.36|4094.36|4094.26|4094.26|0
1642586820000|2022-01-19 10:07:00|4094.32|4094.32|4095.15|4095.15|4095.15|4095.15|4094.32|4094.32|0
1642586830000|2022-01-19 10:07:10|4096.09|4096.09|4096.03|4096.03|4096.09|4096.09|4096.03|4096.03|0
1642586840000|2022-01-19 10:07:20|4095.72|4095.72|4096.34|4096.34|4096.34|4096.34|4095.72|4095.72|0
1642586850000|2022-01-19 10:07:30|4096.96|4096.96|4096.99|4096.99|4097.08|4097.08|4096.96|4096.96|0
1642586870000|2022-01-19 10:07:50|4097.16|4097.16|4094.99|4094.99|4097.16|4097.16|4094.99|4094.99|0
1642586880000|2022-01-19 10:08:00|4094.68|4094.68|4093.59|4093.59|4094.68|4094.68|4093.59|4093.59|0
1642586890000|2022-01-19 10:08:10|4093.47|4093.47|4093.6|4093.6|4093.91|4093.91|4093.29|4093.29|0
1642586900000|2022-01-19 10:08:20|4093.42|4093.42|4092.06|4092.06|4093.42|4093.42|4092.06|4092.06|0
1642586910000|2022-01-19 10:08:30|4091.75|4091.75|4091.86|4091.86|4091.86|4091.86|4091.69|4091.69|0
1642586930000|2022-01-19 10:08:50|4091.77|4091.77|4089.96|4089.96|4091.77|4091.77|4089.59|4089.59|0
1642586950000|2022-01-19 10:09:10|4089.9|4089.9|4089.6|4089.6|4089.9|4089.9|4089.6|4089.6|0
1642586970000|2022-01-19 10:09:30|4090.54|4090.54|4090.35|4090.35|4090.54|4090.54|4090.35|4090.35|0
1642586980000|2022-01-19 10:09:40|4090.66|4090.66|4090.66|4090.66|4090.66|4090.66|4090.6|4090.6|0
1642586990000|2022-01-19 10:09:50|4090.04|4090.04|4089.11|4089.11|4090.04|4090.04|4089.11|4089.11|0
1642587000000|2022-01-19 10:10:00|4089.42|4089.42|4089.42|4089.42|4089.42|4089.42|4089.42|4089.42|0
1642587010000|2022-01-19 10:10:10|4089.73|4089.73|4090.04|4090.04|4090.04|4090.04|4089.73|4089.73|0
1642587020000|2022-01-19 10:10:20|4089.85|4089.85|4090.35|4090.35|4090.35|4090.35|4089.85|4089.85|0
1642587030000|2022-01-19 10:10:30|4090.97|4090.97|4091.28|4091.28|4091.28|4091.28|4090.97|4090.97|0
1642587040000|2022-01-19 10:10:40|4091.6|4091.6|4091.6|4091.6|4091.6|4091.6|4091.6|4091.6|0
1642587070000|2022-01-19 10:11:10|4091.64|4091.64|4091.68|4091.68|4091.68|4091.68|4091.64|4091.64|0
1642587080000|2022-01-19 10:11:20|4091.72|4091.72|4091.41|4091.41|4091.72|4091.72|4091.41|4091.41|0
1642587090000|2022-01-19 10:11:30|4091.1|4091.1|4091.1|4091.1|4091.41|4091.41|4090.48|4090.48|0
1642587100000|2022-01-19 10:11:40|4091.14|4091.14|4091.14|4091.14|4091.14|4091.14|4091.14|4091.14|0
1642587110000|2022-01-19 10:11:50|4091.05|4091.05|4091.05|4091.05|4091.05|4091.05|4091.05|4091.05|0
1642587120000|2022-01-19 10:12:00|4091.36|4091.36|4091.36|4091.36|4091.36|4091.36|4091.36|4091.36|0
1642587130000|2022-01-19 10:12:10|4091.98|4091.98|4092.29|4092.29|4092.29|4092.29|4091.98|4091.98|0
1642587140000|2022-01-19 10:12:20|4091.67|4091.67|4091.98|4091.98|4091.98|4091.98|4091.67|4091.67|0
1642587150000|2022-01-19 10:12:30|4092.6|4092.6|4093.09|4093.09|4093.09|4093.09|4092.29|4092.29|0
1642587160000|2022-01-19 10:12:40|4092.78|4092.78|4093.13|4093.13|4093.13|4093.13|4092.47|4092.47|0
1642587170000|2022-01-19 10:12:50|4092.95|4092.95|4093.01|4093.01|4093.01|4093.01|4092.95|4092.95|0
1642587180000|2022-01-19 10:13:00|4093.32|4093.32|4093.63|4093.63|4093.63|4093.63|4093.32|4093.32|0
1642587190000|2022-01-19 10:13:10|4093.79|4093.79|4093.57|4093.57|4093.79|4093.79|4093.42|4093.42|0
1642587200000|2022-01-19 10:13:20|4093.51|4093.51|4093.51|4093.51|4093.51|4093.51|4093.51|4093.51|0
1642587210000|2022-01-19 10:13:30|4093.36|4093.36|4093.36|4093.36|4093.36|4093.36|4093.36|4093.36|0
1642587220000|2022-01-19 10:13:40|4093.67|4093.67|4093.79|4093.79|4094.13|4094.13|4093.67|4093.67|0
1642587230000|2022-01-19 10:13:50|4093.94|4093.94|4094.04|4094.04|4094.04|4094.04|4093.94|4093.94|0
1642587240000|2022-01-19 10:14:00|4094.15|4094.15|4094.57|4094.57|4094.93|4094.93|4094.15|4094.15|0
1642587250000|2022-01-19 10:14:10|4094.64|4094.64|4094.69|4094.69|4094.69|4094.69|4094.64|4094.64|0
1642587260000|2022-01-19 10:14:20|4093.61|4093.61|4093.61|4093.61|4094.23|4094.23|4093.61|4093.61|0
1642587270000|2022-01-19 10:14:30|4093.52|4093.52|4093.96|4093.96|4093.96|4093.96|4093.43|4093.43|0
1642587280000|2022-01-19 10:14:40|4093.65|4093.65|4094.42|4094.42|4094.42|4094.42|4093.34|4093.34|0
1642587290000|2022-01-19 10:14:50|4094.47|4094.47|4094.37|4094.37|4094.47|4094.47|4094.37|4094.37|0
1642587300000|2022-01-19 10:15:00|4093.75|4093.75|4093.44|4093.44|4093.75|4093.75|4093.44|4093.44|0
1642587310000|2022-01-19 10:15:10|4093.13|4093.13|4092.45|4092.45|4093.23|4093.23|4092.45|4092.45|0
1642587320000|2022-01-19 10:15:20|4092.76|4092.76|4093.7|4093.7|4093.7|4093.7|4092.76|4092.76|0
1642587330000|2022-01-19 10:15:30|4094|4094|4094|4094|4094|4094|4094|4094|0
1642587340000|2022-01-19 10:15:40|4094.63|4094.63|4094.32|4094.32|4094.63|4094.63|4094.32|4094.32|0
1642587360000|2022-01-19 10:16:00|4094.94|4094.94|4094.94|4094.94|4094.94|4094.94|4094.94|4094.94|0
1642587370000|2022-01-19 10:16:10|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|0
1642587380000|2022-01-19 10:16:20|4094.94|4094.94|4094.94|4094.94|4094.94|4094.94|4094.94|4094.94|0
1642587390000|2022-01-19 10:16:30|4094.89|4094.89|4094.89|4094.89|4094.89|4094.89|4094.58|4094.58|0
1642587400000|2022-01-19 10:16:40|4095.2|4095.2|4095.2|4095.2|4095.2|4095.2|4095.2|4095.2|0
1642587410000|2022-01-19 10:16:50|4095.05|4095.05|4094.43|4094.43|4095.05|4095.05|4094.43|4094.43|0
1642587420000|2022-01-19 10:17:00|4095.05|4095.05|4095.36|4095.36|4095.48|4095.48|4095.05|4095.05|0
1642587430000|2022-01-19 10:17:10|4095.51|4095.51|4095.36|4095.36|4095.51|4095.51|4095.36|4095.36|0
1642587440000|2022-01-19 10:17:20|4095.67|4095.67|4095.97|4095.97|4095.97|4095.97|4095.66|4095.66|0
1642587450000|2022-01-19 10:17:30|4096.09|4096.09|4097.35|4097.35|4097.35|4097.35|4096.03|4096.03|0
1642587470000|2022-01-19 10:17:50|4097.66|4097.66|4096.73|4096.73|4097.66|4097.66|4096.73|4096.73|0
1642587480000|2022-01-19 10:18:00|4096.1|4096.1|4096.1|4096.1|4096.1|4096.1|4096.1|4096.1|0
1642587490000|2022-01-19 10:18:10|4095.95|4095.95|4095.95|4095.95|4095.95|4095.95|4095.95|4095.95|0
1642587500000|2022-01-19 10:18:20|4096.1|4096.1|4096.1|4096.1|4096.1|4096.1|4096.1|4096.1|0
1642587510000|2022-01-19 10:18:30|4096.22|4096.22|4095.45|4095.45|4096.53|4096.53|4095.45|4095.45|0
1642587520000|2022-01-19 10:18:40|4095.13|4095.13|4095.13|4095.13|4095.13|4095.13|4095.13|4095.13|0
1642587530000|2022-01-19 10:18:50|4095.21|4095.21|4095.21|4095.21|4095.26|4095.26|4095.21|4095.21|0
1642587540000|2022-01-19 10:19:00|4095.67|4095.67|4095.98|4095.98|4095.98|4095.98|4095.67|4095.67|0
1642587550000|2022-01-19 10:19:10|4096.08|4096.08|4097.01|4097.01|4097.01|4097.01|4096.08|4096.08|0
1642587560000|2022-01-19 10:19:20|4097.63|4097.63|4097.28|4097.28|4097.63|4097.63|4097.28|4097.28|0
1642587570000|2022-01-19 10:19:30|4097.3|4097.3|4096.69|4096.69|4097.3|4097.3|4096.6|4096.6|0
1642587580000|2022-01-19 10:19:40|4096.54|4096.54|4096.69|4096.69|4096.69|4096.69|4096.54|4096.54|0
1642587600000|2022-01-19 10:20:00|4096.81|4096.81|4096.75|4096.75|4096.81|4096.81|4096.75|4096.75|0
1642587610000|2022-01-19 10:20:10|4095.82|4095.82|4096.13|4096.13|4096.13|4096.13|4095.51|4095.51|0
1642587620000|2022-01-19 10:20:20|4095.82|4095.82|4095.56|4095.56|4095.82|4095.82|4095.51|4095.51|0
1642587630000|2022-01-19 10:20:30|4096.18|4096.18|4096.21|4096.21|4096.21|4096.21|4096.18|4096.18|0
1642587640000|2022-01-19 10:20:40|4096.83|4096.83|4096.83|4096.83|4096.83|4096.83|4096.83|4096.83|0
1642587650000|2022-01-19 10:20:50|4097.02|4097.02|4097.02|4097.02|4097.02|4097.02|4097.02|4097.02|0
1642587660000|2022-01-19 10:21:00|4096.39|4096.39|4095.77|4095.77|4096.39|4096.39|4095.77|4095.77|0
1642587670000|2022-01-19 10:21:10|4095.85|4095.85|4095.32|4095.32|4095.94|4095.94|4095.32|4095.32|0
1642587680000|2022-01-19 10:21:20|4095.27|4095.27|4094.89|4094.89|4095.32|4095.32|4094.89|4094.89|0
1642587690000|2022-01-19 10:21:30|4094.81|4094.81|4096.06|4096.06|4096.06|4096.06|4094.81|4094.81|0
1642587710000|2022-01-19 10:21:50|4096.52|4096.52|4096.37|4096.37|4096.52|4096.52|4096.37|4096.37|0
1642587720000|2022-01-19 10:22:00|4096.06|4096.06|4096.37|4096.37|4096.37|4096.37|4096.06|4096.06|0
1642587730000|2022-01-19 10:22:10|4096.68|4096.68|4096.55|4096.55|4096.99|4096.99|4096.53|4096.53|0
1642587740000|2022-01-19 10:22:20|4096.86|4096.86|4096.24|4096.24|4096.86|4096.86|4096.24|4096.24|0
1642587750000|2022-01-19 10:22:30|4096.55|4096.55|4097.48|4097.48|4097.48|4097.48|4096.55|4096.55|0
1642587760000|2022-01-19 10:22:40|4097.79|4097.79|4098.42|4098.42|4098.42|4098.42|4097.79|4097.79|0
1642587770000|2022-01-19 10:22:50|4098.73|4098.73|4098.73|4098.73|4099.04|4099.04|4098.73|4098.73|0
1642587780000|2022-01-19 10:23:00|4099.04|4099.04|4099.35|4099.35|4100.28|4100.28|4099.04|4099.04|0
1642587790000|2022-01-19 10:23:10|4099.04|4099.04|4099.04|4099.04|4099.04|4099.04|4099.04|4099.04|0
1642587800000|2022-01-19 10:23:20|4099.35|4099.35|4099.35|4099.35|4099.35|4099.35|4099.35|4099.35|0
1642587810000|2022-01-19 10:23:30|4099.04|4099.04|4099.04|4099.04|4099.04|4099.04|4099.04|4099.04|0
1642587820000|2022-01-19 10:23:40|4098.95|4098.95|4098.95|4098.95|4098.95|4098.95|4098.95|4098.95|0
1642587830000|2022-01-19 10:23:50|4099.26|4099.26|4099.26|4099.26|4099.26|4099.26|4099.26|4099.26|0
1642587850000|2022-01-19 10:24:10|4099.58|4099.58|4099.89|4099.89|4099.89|4099.89|4099.58|4099.58|0
1642587860000|2022-01-19 10:24:20|4100.2|4100.2|4099.73|4099.73|4100.2|4100.2|4099.42|4099.42|0
1642587870000|2022-01-19 10:24:30|4100.04|4100.04|4101.6|4101.6|4101.91|4101.91|4100.04|4100.04|0
1642587880000|2022-01-19 10:24:40|4101.91|4101.91|4102.53|4102.53|4102.53|4102.53|4101.91|4101.91|0
1642587890000|2022-01-19 10:24:50|4102.84|4102.84|4102.19|4102.19|4102.84|4102.84|4102.19|4102.19|0
1642587900000|2022-01-19 10:25:00|4101.88|4101.88|4100.31|4100.31|4101.88|4101.88|4100.31|4100.31|0
1642587910000|2022-01-19 10:25:10|4100|4100|4100|4100|4100|4100|4100|4100|0
1642587920000|2022-01-19 10:25:20|4100.62|4100.62|4100.62|4100.62|4100.93|4100.93|4100.62|4100.62|0
1642587930000|2022-01-19 10:25:30|4101.24|4101.24|4100.33|4100.33|4101.27|4101.27|4100.33|4100.33|0
1642587940000|2022-01-19 10:25:40|4100.35|4100.35|4100.35|4100.35|4100.35|4100.35|4100.35|4100.35|0
1642587950000|2022-01-19 10:25:50|4100.66|4100.66|4100.53|4100.53|4100.84|4100.84|4100.53|4100.53|0
1642587960000|2022-01-19 10:26:00|4100.68|4100.68|4100.05|4100.05|4101.61|4101.61|4100.05|4100.05|0
1642587970000|2022-01-19 10:26:10|4099.42|4099.42|4096.66|4096.66|4099.42|4099.42|4096.66|4096.66|0
1642587980000|2022-01-19 10:26:20|4096.04|4096.04|4093.71|4093.71|4096.04|4096.04|4093.71|4093.71|0
1642587990000|2022-01-19 10:26:30|4093.53|4093.53|4092.9|4092.9|4093.53|4093.53|4092.9|4092.9|0
1642588000000|2022-01-19 10:26:40|4093.52|4093.52|4095.06|4095.06|4095.06|4095.06|4093.51|4093.51|0
1642588010000|2022-01-19 10:26:50|4094.89|4094.89|4093.95|4093.95|4094.89|4094.89|4093.95|4093.95|0
1642588020000|2022-01-19 10:27:00|4093.82|4093.82|4093.36|4093.36|4094.13|4094.13|4093.36|4093.36|0
1642588030000|2022-01-19 10:27:10|4093.18|4093.18|4093.18|4093.18|4093.18|4093.18|4093.18|4093.18|0
1642588040000|2022-01-19 10:27:20|4093.15|4093.15|4093.15|4093.15|4093.47|4093.47|4093.15|4093.15|0
1642588050000|2022-01-19 10:27:30|4092.84|4092.84|4092.97|4092.97|4093.15|4093.15|4092.53|4092.53|0
1642588060000|2022-01-19 10:27:40|4092.96|4092.96|4092.96|4092.96|4092.96|4092.96|4092.96|4092.96|0
1642588070000|2022-01-19 10:27:50|4093.27|4093.27|4093.36|4093.36|4093.36|4093.36|4093.27|4093.27|0
1642588080000|2022-01-19 10:28:00|4092.12|4092.12|4091.72|4091.72|4092.12|4092.12|4091.72|4091.72|0
1642588090000|2022-01-19 10:28:10|4092.34|4092.34|4092.03|4092.03|4092.34|4092.34|4092.03|4092.03|0
1642588100000|2022-01-19 10:28:20|4092.65|4092.65|4094.07|4094.07|4094.07|4094.07|4092.65|4092.65|0
1642588110000|2022-01-19 10:28:30|4094.16|4094.16|4093.7|4093.7|4094.47|4094.47|4093.54|4093.54|0
1642588120000|2022-01-19 10:28:40|4094.01|4094.01|4094.07|4094.07|4094.07|4094.07|4093.92|4093.92|0
1642588130000|2022-01-19 10:28:50|4094.15|4094.15|4094.15|4094.15|4094.15|4094.15|4094.15|4094.15|0
1642588140000|2022-01-19 10:29:00|4094.46|4094.46|4094.77|4094.77|4094.77|4094.77|4094.46|4094.46|0
1642588150000|2022-01-19 10:29:10|4095.39|4095.39|4096.32|4096.32|4096.33|4096.33|4095.39|4095.39|0
1642588160000|2022-01-19 10:29:20|4096.35|4096.35|4096.35|4096.35|4096.35|4096.35|4096.35|4096.35|0
1642588170000|2022-01-19 10:29:30|4096.04|4096.04|4096.19|4096.19|4096.19|4096.19|4096.04|4096.04|0
1642588180000|2022-01-19 10:29:40|4096.35|4096.35|4096.75|4096.75|4096.75|4096.75|4096.17|4096.17|0
1642588190000|2022-01-19 10:29:50|4096.78|4096.78|4096.78|4096.78|4096.78|4096.78|4096.78|4096.78|0
1642588200000|2022-01-19 10:30:00|4096.47|4096.47|4096.84|4096.84|4096.91|4096.91|4096.14|4096.14|0
1642588210000|2022-01-19 10:30:10|4096.8|4096.8|4096.6|4096.6|4097.22|4097.22|4096.6|4096.6|0
1642588220000|2022-01-19 10:30:20|4096.91|4096.91|4096.6|4096.6|4097.22|4097.22|4096.6|4096.6|0
1642588230000|2022-01-19 10:30:30|4096.29|4096.29|4096.29|4096.29|4096.29|4096.29|4096.29|4096.29|0
1642588240000|2022-01-19 10:30:40|4096.6|4096.6|4097.12|4097.12|4097.12|4097.12|4096.29|4096.29|0
1642588250000|2022-01-19 10:30:50|4097.18|4097.18|4096.93|4096.93|4097.24|4097.24|4096.93|4096.93|0
1642588280000|2022-01-19 10:31:20|4096.84|4096.84|4096.84|4096.84|4096.84|4096.84|4096.84|4096.84|0
1642588290000|2022-01-19 10:31:30|4097.77|4097.77|4097.88|4097.88|4097.95|4097.95|4097.77|4097.77|0
1642588300000|2022-01-19 10:31:40|4097.56|4097.56|4097.88|4097.88|4097.88|4097.88|4097.56|4097.56|0
1642588310000|2022-01-19 10:31:50|4098.19|4098.19|4098.81|4098.81|4098.96|4098.96|4098.19|4098.19|0
1642588320000|2022-01-19 10:32:00|4099.12|4099.12|4099.12|4099.12|4099.12|4099.12|4098.5|4098.5|0
1642588330000|2022-01-19 10:32:10|4099.74|4099.74|4099.8|4099.8|4099.8|4099.8|4099.74|4099.74|0
1642588340000|2022-01-19 10:32:20|4099.61|4099.61|4100.24|4100.24|4100.24|4100.24|4099.61|4099.61|0
1642588350000|2022-01-19 10:32:30|4099.93|4099.93|4098.53|4098.53|4099.93|4099.93|4098.53|4098.53|0
1642588360000|2022-01-19 10:32:40|4098.84|4098.84|4098.81|4098.81|4099.64|4099.64|4097.77|4097.77|0
1642588370000|2022-01-19 10:32:50|4098.18|4098.18|4100.13|4100.13|4100.13|4100.13|4098.18|4098.18|0
1642588380000|2022-01-19 10:33:00|4100.44|4100.44|4100.87|4100.87|4100.87|4100.87|4100.13|4100.13|0
1642588390000|2022-01-19 10:33:10|4101.18|4101.18|4101.16|4101.16|4101.18|4101.18|4101.16|4101.16|0
1642588400000|2022-01-19 10:33:20|4101.22|4101.22|4101.16|4101.16|4101.22|4101.22|4101.16|4101.16|0
1642588410000|2022-01-19 10:33:30|4101.78|4101.78|4102.37|4102.37|4102.4|4102.4|4101.47|4101.47|0
1642588420000|2022-01-19 10:33:40|4102.06|4102.06|4102.12|4102.12|4102.74|4102.74|4102.06|4102.06|0
1642588430000|2022-01-19 10:33:50|4102.43|4102.43|4102.35|4102.35|4102.51|4102.51|4102.19|4102.19|0
1642588440000|2022-01-19 10:34:00|4102.33|4102.33|4103.26|4103.26|4103.26|4103.26|4102.33|4102.33|0
1642588450000|2022-01-19 10:34:10|4102.95|4102.95|4102.58|4102.58|4102.95|4102.95|4102.58|4102.58|0
1642588460000|2022-01-19 10:34:20|4102.27|4102.27|4102.27|4102.27|4102.27|4102.27|4102.27|4102.27|0
1642588470000|2022-01-19 10:34:30|4101.33|4101.33|4101.65|4101.65|4101.65|4101.65|4101.33|4101.33|0
1642588480000|2022-01-19 10:34:40|4101.53|4101.53|4101.53|4101.53|4101.53|4101.53|4101.53|4101.53|0
1642588490000|2022-01-19 10:34:50|4101.22|4101.22|4103.55|4103.55|4104.17|4104.17|4101.06|4101.06|0
1642588500000|2022-01-19 10:35:00|4103.24|4103.24|4103.55|4103.55|4103.55|4103.55|4103.24|4103.24|0
1642588520000|2022-01-19 10:35:20|4103.24|4103.24|4102.62|4102.62|4103.24|4103.24|4102.62|4102.62|0
1642588530000|2022-01-19 10:35:30|4103.24|4103.24|4103.47|4103.47|4103.47|4103.47|4102.62|4102.62|0
1642588540000|2022-01-19 10:35:40|4103.16|4103.16|4103.16|4103.16|4103.16|4103.16|4103.16|4103.16|0
1642588550000|2022-01-19 10:35:50|4103.47|4103.47|4103.78|4103.78|4103.78|4103.78|4103.47|4103.47|0
1642588560000|2022-01-19 10:36:00|4104.09|4104.09|4104.09|4104.09|4104.09|4104.09|4103.78|4103.78|0
1642588570000|2022-01-19 10:36:10|4103.63|4103.63|4101.84|4101.84|4103.63|4103.63|4101.02|4101.02|0
1642588580000|2022-01-19 10:36:20|4102.46|4102.46|4102.77|4102.77|4102.77|4102.77|4102.46|4102.46|0
1642588590000|2022-01-19 10:36:30|4102.87|4102.87|4103.49|4103.49|4103.8|4103.8|4102.87|4102.87|0
1642588600000|2022-01-19 10:36:40|4104.11|4104.11|4104.11|4104.11|4104.11|4104.11|4104.11|4104.11|0
1642588610000|2022-01-19 10:36:50|4104.26|4104.26|4104.67|4104.67|4104.67|4104.67|4104.26|4104.26|0
1642588620000|2022-01-19 10:37:00|4104.98|4104.98|4104.82|4104.82|4104.98|4104.98|4104.82|4104.82|0
1642588630000|2022-01-19 10:37:10|4104.51|4104.51|4104.28|4104.28|4105.52|4105.52|4104.28|4104.28|0
1642588640000|2022-01-19 10:37:20|4103.66|4103.66|4103.56|4103.56|4104.19|4104.19|4103.56|4103.56|0
1642588650000|2022-01-19 10:37:30|4104.19|4104.19|4103.87|4103.87|4104.19|4104.19|4103.56|4103.56|0
1642588660000|2022-01-19 10:37:40|4104.19|4104.19|4104.5|4104.5|4104.81|4104.81|4103.87|4103.87|0
1642588670000|2022-01-19 10:37:50|4104.54|4104.54|4104.28|4104.28|4104.59|4104.59|4104.28|4104.28|0
1642588680000|2022-01-19 10:38:00|4104.33|4104.33|4104.48|4104.48|4104.48|4104.48|4104.33|4104.33|0
1642588690000|2022-01-19 10:38:10|4104.5|4104.5|4104.5|4104.5|4104.5|4104.5|4104.5|4104.5|0
1642588700000|2022-01-19 10:38:20|4104.82|4104.82|4103.57|4103.57|4104.82|4104.82|4103.57|4103.57|0
1642588710000|2022-01-19 10:38:30|4103.88|4103.88|4104.5|4104.5|4104.5|4104.5|4103.88|4103.88|0
1642588720000|2022-01-19 10:38:40|4104.66|4104.66|4104.66|4104.66|4104.66|4104.66|4104.66|4104.66|0
1642588730000|2022-01-19 10:38:50|4104.97|4104.97|4105.03|4105.03|4105.03|4105.03|4104.97|4104.97|0
1642588740000|2022-01-19 10:39:00|4104.88|4104.88|4104.1|4104.1|4104.88|4104.88|4104.1|4104.1|0
1642588750000|2022-01-19 10:39:10|4103.79|4103.79|4103.95|4103.95|4103.95|4103.95|4103.64|4103.64|0
1642588760000|2022-01-19 10:39:20|4104.58|4104.58|4104.58|4104.58|4104.58|4104.58|4104.58|4104.58|0
1642588770000|2022-01-19 10:39:30|4104.48|4104.48|4103.71|4103.71|4104.48|4104.48|4103.24|4103.24|0
1642588780000|2022-01-19 10:39:40|4103.56|4103.56|4102.1|4102.1|4103.56|4103.56|4102.1|4102.1|0
1642588790000|2022-01-19 10:39:50|4102.41|4102.41|4102.41|4102.41|4102.41|4102.41|4102.41|4102.41|0
1642588800000|2022-01-19 10:40:00|4102.1|4102.1|4101.16|4101.16|4102.1|4102.1|4101.16|4101.16|0
1642588830000|2022-01-19 10:40:30|4102.1|4102.1|4101.47|4101.47|4102.1|4102.1|4101.47|4101.47|0
1642588840000|2022-01-19 10:40:40|4101.16|4101.16|4101.47|4101.47|4101.47|4101.47|4101.16|4101.16|0
1642588850000|2022-01-19 10:40:50|4100.85|4100.85|4100.07|4100.07|4100.85|4100.85|4100.07|4100.07|0
1642588860000|2022-01-19 10:41:00|4099.95|4099.95|4099.95|4099.95|4099.95|4099.95|4099.95|4099.95|0
1642588870000|2022-01-19 10:41:10|4100.04|4100.04|4100.04|4100.04|4100.04|4100.04|4100.04|4100.04|0
1642588880000|2022-01-19 10:41:20|4099.41|4099.41|4100.04|4100.04|4100.04|4100.04|4098.79|4098.79|0
1642588890000|2022-01-19 10:41:30|4100.12|4100.12|4099.28|4099.28|4100.12|4100.12|4099.28|4099.28|0
1642588900000|2022-01-19 10:41:40|4098.97|4098.97|4098.74|4098.74|4098.97|4098.97|4098.66|4098.66|0
1642588910000|2022-01-19 10:41:50|4099.05|4099.05|4098.78|4098.78|4099.09|4099.09|4098.78|4098.78|0
1642588920000|2022-01-19 10:42:00|4098.47|4098.47|4097.85|4097.85|4098.47|4098.47|4097.85|4097.85|0
1642588930000|2022-01-19 10:42:10|4097.97|4097.97|4097.39|4097.39|4097.97|4097.97|4097.35|4097.35|0
1642588940000|2022-01-19 10:42:20|4097.08|4097.08|4098.01|4098.01|4098.01|4098.01|4097.08|4097.08|0
1642588950000|2022-01-19 10:42:30|4097.83|4097.83|4097.02|4097.02|4097.83|4097.83|4097|4097|0
1642588960000|2022-01-19 10:42:40|4096.4|4096.4|4096.09|4096.09|4096.4|4096.4|4096.09|4096.09|0
1642588970000|2022-01-19 10:42:50|4096.71|4096.71|4096.4|4096.4|4096.71|4096.71|4096.4|4096.4|0
1642588980000|2022-01-19 10:43:00|4096.34|4096.34|4095.27|4095.27|4096.34|4096.34|4095.27|4095.27|0
1642588990000|2022-01-19 10:43:10|4095.59|4095.59|4096.33|4096.33|4096.33|4096.33|4095.59|4095.59|0
1642589010000|2022-01-19 10:43:30|4096.64|4096.64|4096.64|4096.64|4096.64|4096.64|4096.64|4096.64|0
1642589020000|2022-01-19 10:43:40|4097.26|4097.26|4097.26|4097.26|4097.26|4097.26|4097.26|4097.26|0
1642589040000|2022-01-19 10:44:00|4097.57|4097.57|4100.29|4100.29|4100.29|4100.29|4097.54|4097.54|0
1642589060000|2022-01-19 10:44:20|4100.6|4100.6|4100.9|4100.9|4100.9|4100.9|4100.6|4100.6|0
1642589070000|2022-01-19 10:44:30|4101.53|4101.53|4101.22|4101.22|4101.53|4101.53|4100.9|4100.9|0
1642589080000|2022-01-19 10:44:40|4101.13|4101.13|4101.13|4101.13|4101.13|4101.13|4101.13|4101.13|0
1642589090000|2022-01-19 10:44:50|4100.67|4100.67|4101.29|4101.29|4101.29|4101.29|4100.67|4100.67|0
1642589100000|2022-01-19 10:45:00|4100.98|4100.98|4101.29|4101.29|4101.29|4101.29|4100.98|4100.98|0
1642589120000|2022-01-19 10:45:20|4101.11|4101.11|4100.39|4100.39|4101.11|4101.11|4100.39|4100.39|0
1642589130000|2022-01-19 10:45:30|4100.08|4100.08|4099.77|4099.77|4100.08|4100.08|4099.77|4099.77|0
1642589140000|2022-01-19 10:45:40|4100.08|4100.08|4100.62|4100.62|4100.62|4100.62|4100.08|4100.08|0
1642589150000|2022-01-19 10:45:50|4100.71|4100.71|4100.9|4100.9|4100.9|4100.9|4100.71|4100.71|0
1642589160000|2022-01-19 10:46:00|4100.94|4100.94|4100.72|4100.72|4100.94|4100.94|4100.72|4100.72|0
1642589170000|2022-01-19 10:46:10|4101.03|4101.03|4100.57|4100.57|4101.03|4101.03|4100.57|4100.57|0
1642589180000|2022-01-19 10:46:20|4100.88|4100.88|4100.88|4100.88|4100.88|4100.88|4100.88|4100.88|0
1642589190000|2022-01-19 10:46:30|4101.19|4101.19|4101.47|4101.47|4101.5|4101.5|4101.19|4101.19|0
1642589200000|2022-01-19 10:46:40|4100.85|4100.85|4100.83|4100.83|4100.85|4100.85|4100.83|4100.83|0
1642589210000|2022-01-19 10:46:50|4100.52|4100.52|4099.56|4099.56|4100.52|4100.52|4099.56|4099.56|0
1642589220000|2022-01-19 10:47:00|4099.25|4099.25|4099.25|4099.25|4099.25|4099.25|4099.25|4099.25|0
1642589230000|2022-01-19 10:47:10|4098.94|4098.94|4099.56|4099.56|4099.56|4099.56|4098.94|4098.94|0
1642589240000|2022-01-19 10:47:20|4099.87|4099.87|4099.56|4099.56|4099.87|4099.87|4099.56|4099.56|0
1642589250000|2022-01-19 10:47:30|4099.58|4099.58|4100.62|4100.62|4100.62|4100.62|4099.58|4099.58|0
1642589260000|2022-01-19 10:47:40|4100.78|4100.78|4100.32|4100.32|4100.78|4100.78|4100.16|4100.16|0
1642589270000|2022-01-19 10:47:50|4100.38|4100.38|4100.43|4100.43|4100.43|4100.43|4100.38|4100.38|0
1642589280000|2022-01-19 10:48:00|4100.39|4100.39|4100.45|4100.45|4100.45|4100.45|4100.39|4100.39|0
1642589290000|2022-01-19 10:48:10|4100.42|4100.42|4100.42|4100.42|4101.2|4101.2|4100.42|4100.42|0
1642589300000|2022-01-19 10:48:20|4100.73|4100.73|4100.05|4100.05|4100.73|4100.73|4100.05|4100.05|0
1642589310000|2022-01-19 10:48:30|4100.36|4100.36|4099.96|4099.96|4100.89|4100.89|4099.96|4099.96|0
1642589320000|2022-01-19 10:48:40|4100.27|4100.27|4099.6|4099.6|4100.27|4100.27|4099.6|4099.6|0
1642589330000|2022-01-19 10:48:50|4099.56|4099.56|4100.49|4100.49|4100.49|4100.49|4099.56|4099.56|0
1642589340000|2022-01-19 10:49:00|4100.18|4100.18|4099.56|4099.56|4100.18|4100.18|4099.56|4099.56|0
1642589350000|2022-01-19 10:49:10|4098.93|4098.93|4098.67|4098.67|4098.98|4098.98|4098.67|4098.67|0
1642589360000|2022-01-19 10:49:20|4097.74|4097.74|4097.12|4097.12|4097.74|4097.74|4096.5|4096.5|0
1642589370000|2022-01-19 10:49:30|4097.36|4097.36|4097.61|4097.61|4097.67|4097.67|4097.36|4097.36|0
1642589380000|2022-01-19 10:49:40|4097.92|4097.92|4098.38|4098.38|4098.85|4098.85|4097.92|4097.92|0
1642589390000|2022-01-19 10:49:50|4098.34|4098.34|4098.34|4098.34|4098.34|4098.34|4097.72|4097.72|0
1642589410000|2022-01-19 10:50:10|4098.65|4098.65|4098.65|4098.65|4098.65|4098.65|4098.65|4098.65|0
1642589420000|2022-01-19 10:50:20|4098.03|4098.03|4097.66|4097.66|4098.03|4098.03|4097.66|4097.66|0
1642589430000|2022-01-19 10:50:30|4097.35|4097.35|4098.02|4098.02|4098.02|4098.02|4097.04|4097.04|0
1642589440000|2022-01-19 10:50:40|4098.33|4098.33|4098.33|4098.33|4098.33|4098.33|4098.33|4098.33|0
1642589450000|2022-01-19 10:50:50|4098.64|4098.64|4098.33|4098.33|4098.64|4098.64|4098.33|4098.33|0
1642589460000|2022-01-19 10:51:00|4098.02|4098.02|4097.59|4097.59|4098.02|4098.02|4097.59|4097.59|0
1642589470000|2022-01-19 10:51:10|4098.21|4098.21|4098.36|4098.36|4098.36|4098.36|4098.21|4098.21|0
1642589480000|2022-01-19 10:51:20|4098.67|4098.67|4098.36|4098.36|4098.67|4098.67|4098.36|4098.36|0
1642589490000|2022-01-19 10:51:30|4098.05|4098.05|4097.74|4097.74|4098.05|4098.05|4097.74|4097.74|0
1642589500000|2022-01-19 10:51:40|4097.65|4097.65|4097.65|4097.65|4097.65|4097.65|4097.65|4097.65|0
1642589510000|2022-01-19 10:51:50|4097.96|4097.96|4097.78|4097.78|4097.96|4097.96|4097.78|4097.78|0
1642589520000|2022-01-19 10:52:00|4097.69|4097.69|4098.6|4098.6|4098.6|4098.6|4096.92|4096.92|0
1642589530000|2022-01-19 10:52:10|4098.29|4098.29|4098.6|4098.6|4098.6|4098.6|4098.29|4098.29|0
1642589540000|2022-01-19 10:52:20|4098.48|4098.48|4098.58|4098.58|4099.72|4099.72|4098.48|4098.48|0
1642589550000|2022-01-19 10:52:30|4098.89|4098.89|4099.21|4099.21|4099.52|4099.52|4098.89|4098.89|0
1642589560000|2022-01-19 10:52:40|4099.52|4099.52|4099.52|4099.52|4099.52|4099.52|4099.52|4099.52|0
1642589570000|2022-01-19 10:52:50|4099.83|4099.83|4099.52|4099.52|4099.83|4099.83|4099.52|4099.52|0
1642589580000|2022-01-19 10:53:00|4099.89|4099.89|4099.27|4099.27|4099.89|4099.89|4099.27|4099.27|0
1642589590000|2022-01-19 10:53:10|4099.36|4099.36|4099.3|4099.3|4099.36|4099.36|4099.3|4099.3|0
1642589600000|2022-01-19 10:53:20|4099.4|4099.4|4100.02|4100.02|4100.02|4100.02|4099.4|4099.4|0
1642589610000|2022-01-19 10:53:30|4099.94|4099.94|4099.62|4099.62|4099.94|4099.94|4099.62|4099.62|0
1642589620000|2022-01-19 10:53:40|4099.81|4099.81|4100.12|4100.12|4100.12|4100.12|4099.81|4099.81|0
1642589640000|2022-01-19 10:54:00|4100.13|4100.13|4100.44|4100.44|4100.44|4100.44|4100.13|4100.13|0
1642589650000|2022-01-19 10:54:10|4100.13|4100.13|4100.88|4100.88|4100.88|4100.88|4100.13|4100.13|0
1642589660000|2022-01-19 10:54:20|4100.57|4100.57|4100.88|4100.88|4100.88|4100.88|4100.26|4100.26|0
1642589670000|2022-01-19 10:54:30|4100.72|4100.72|4100.88|4100.88|4100.88|4100.88|4100.72|4100.72|0
1642589680000|2022-01-19 10:54:40|4100.82|4100.82|4101.28|4101.28|4101.59|4101.59|4100.82|4100.82|0
1642589700000|2022-01-19 10:55:00|4101.44|4101.44|4101.37|4101.37|4101.68|4101.68|4101.37|4101.37|0
1642589710000|2022-01-19 10:55:10|4101.68|4101.68|4101.84|4101.84|4101.84|4101.84|4101.68|4101.68|0
1642589720000|2022-01-19 10:55:20|4102.15|4102.15|4102.46|4102.46|4102.46|4102.46|4101.84|4101.84|0
1642589730000|2022-01-19 10:55:30|4102.37|4102.37|4103.3|4103.3|4103.3|4103.3|4102.37|4102.37|0
1642589760000|2022-01-19 10:56:00|4103.61|4103.61|4104.06|4104.06|4104.23|4104.23|4103.61|4103.61|0
1642589770000|2022-01-19 10:56:10|4103.93|4103.93|4104.06|4104.06|4104.06|4104.06|4103.93|4103.93|0
1642589780000|2022-01-19 10:56:20|4103.75|4103.75|4104.68|4104.68|4104.68|4104.68|4103.75|4103.75|0
1642589790000|2022-01-19 10:56:30|4104.37|4104.37|4105.3|4105.3|4105.3|4105.3|4104.37|4104.37|0
1642589800000|2022-01-19 10:56:40|4105.38|4105.38|4105.42|4105.42|4105.42|4105.42|4105.38|4105.38|0
1642589810000|2022-01-19 10:56:50|4106.36|4106.36|4109.77|4109.77|4109.77|4109.77|4106.36|4106.36|0
1642589820000|2022-01-19 10:57:00|4109.15|4109.15|4108.45|4108.45|4109.46|4109.46|4108.38|4108.38|0
1642589830000|2022-01-19 10:57:10|4108.27|4108.27|4108.4|4108.4|4108.44|4108.44|4108.27|4108.27|0
1642589840000|2022-01-19 10:57:20|4108.09|4108.09|4107.72|4107.72|4108.09|4108.09|4107.72|4107.72|0
1642589850000|2022-01-19 10:57:30|4107.77|4107.77|4106.78|4106.78|4107.77|4107.77|4106.78|4106.78|0
1642589860000|2022-01-19 10:57:40|4106.81|4106.81|4106.81|4106.81|4106.81|4106.81|4106.81|4106.81|0
1642589880000|2022-01-19 10:58:00|4106.9|4106.9|4108.66|4108.66|4108.66|4108.66|4106.9|4106.9|0
1642589890000|2022-01-19 10:58:10|4108.7|4108.7|4108.89|4108.89|4109.01|4109.01|4108.7|4108.7|0
1642589910000|2022-01-19 10:58:30|4108.58|4108.58|4107.96|4107.96|4108.58|4108.58|4107.96|4107.96|0
1642589920000|2022-01-19 10:58:40|4107.65|4107.65|4107.65|4107.65|4107.65|4107.65|4107.65|4107.65|0
1642589930000|2022-01-19 10:58:50|4107.02|4107.02|4108.27|4108.27|4108.27|4108.27|4106.09|4106.09|0
1642589940000|2022-01-19 10:59:00|4107.65|4107.65|4107.88|4107.88|4107.88|4107.88|4107.65|4107.65|0
1642589950000|2022-01-19 10:59:10|4107.98|4107.98|4108.29|4108.29|4108.29|4108.29|4107.98|4107.98|0
1642589970000|2022-01-19 10:59:30|4108.6|4108.6|4108.89|4108.89|4108.89|4108.89|4108.44|4108.44|0
1642589980000|2022-01-19 10:59:40|4109.51|4109.51|4109.9|4109.9|4109.9|4109.9|4109.51|4109.51|0
1642589990000|2022-01-19 10:59:50|4111.14|4111.14|4110.93|4110.93|4111.14|4111.14|4110.83|4110.83|0
1642590000000|2022-01-19 11:00:00|4111.24|4111.24|4111.24|4111.24|4111.24|4111.24|4110.62|4110.62|0
1642590010000|2022-01-19 11:00:10|4111.09|4111.09|4111.4|4111.4|4111.4|4111.4|4111.09|4111.09|0
1642590020000|2022-01-19 11:00:20|4111.58|4111.58|4111.89|4111.89|4111.89|4111.89|4111.58|4111.58|0
1642590030000|2022-01-19 11:00:30|4112.83|4112.83|4112.51|4112.51|4112.83|4112.83|4112.51|4112.51|0
1642590050000|2022-01-19 11:00:50|4113.14|4113.14|4113.03|4113.03|4113.35|4113.35|4113.03|4113.03|0
1642590060000|2022-01-19 11:01:00|4112.88|4112.88|4113.03|4113.03|4113.35|4113.35|4112.88|4112.88|0
1642590070000|2022-01-19 11:01:10|4112.72|4112.72|4113.65|4113.65|4113.65|4113.65|4112.72|4112.72|0
1642590080000|2022-01-19 11:01:20|4114.27|4114.27|4114.27|4114.27|4114.27|4114.27|4114.27|4114.27|0
1642590090000|2022-01-19 11:01:30|4114.19|4114.19|4114.5|4114.5|4114.81|4114.81|4114.19|4114.19|0
1642590100000|2022-01-19 11:01:40|4114.41|4114.41|4114.36|4114.36|4114.41|4114.41|4114.36|4114.36|0
1642590110000|2022-01-19 11:01:50|4114.42|4114.42|4113.8|4113.8|4114.42|4114.42|4113.8|4113.8|0
1642590120000|2022-01-19 11:02:00|4114.42|4114.42|4113.49|4113.49|4114.42|4114.42|4112.56|4112.56|0
1642590130000|2022-01-19 11:02:10|4113.61|4113.61|4113.49|4113.49|4113.61|4113.61|4113.49|4113.49|0
1642590140000|2022-01-19 11:02:20|4113.18|4113.18|4113.02|4113.02|4113.18|4113.18|4113.02|4113.02|0
1642590150000|2022-01-19 11:02:30|4112.4|4112.4|4111.59|4111.59|4112.4|4112.4|4111.47|4111.47|0
1642590160000|2022-01-19 11:02:40|4112.21|4112.21|4111.34|4111.34|4112.27|4112.27|4111.34|4111.34|0
1642590170000|2022-01-19 11:02:50|4110.4|4110.4|4110.4|4110.4|4110.4|4110.4|4109.78|4109.78|0
1642590180000|2022-01-19 11:03:00|4110.46|4110.46|4110.46|4110.46|4110.46|4110.46|4110.46|4110.46|0
1642590190000|2022-01-19 11:03:10|4110.77|4110.77|4109.38|4109.38|4110.77|4110.77|4109.38|4109.38|0
1642590200000|2022-01-19 11:03:20|4109.69|4109.69|4110.31|4110.31|4110.31|4110.31|4109.38|4109.38|0
1642590210000|2022-01-19 11:03:30|4110.26|4110.26|4110.92|4110.92|4110.92|4110.92|4110.26|4110.26|0
1642590220000|2022-01-19 11:03:40|4111.24|4111.24|4110.59|4110.59|4111.24|4111.24|4110.59|4110.59|0
1642590230000|2022-01-19 11:03:50|4111.21|4111.21|4111.33|4111.33|4111.33|4111.33|4111.21|4111.21|0
1642590240000|2022-01-19 11:04:00|4111.27|4111.27|4112.36|4112.36|4112.67|4112.67|4111.27|4111.27|0
1642590250000|2022-01-19 11:04:10|4112.67|4112.67|4113.29|4113.29|4113.6|4113.6|4112.67|4112.67|0
1642590270000|2022-01-19 11:04:30|4113.88|4113.88|4113.79|4113.79|4114.19|4114.19|4113.79|4113.79|0
1642590280000|2022-01-19 11:04:40|4113.8|4113.8|4114.26|4114.26|4114.42|4114.42|4113.8|4113.8|0
1642590290000|2022-01-19 11:04:50|4114.33|4114.33|4114.33|4114.33|4114.33|4114.33|4114.33|4114.33|0
1642590300000|2022-01-19 11:05:00|4114.51|4114.51|4114.51|4114.51|4114.51|4114.51|4114.51|4114.51|0
1642590310000|2022-01-19 11:05:10|4114.49|4114.49|4115.26|4115.26|4115.57|4115.57|4114.49|4114.49|0
1642590320000|2022-01-19 11:05:20|4115.88|4115.88|4115.57|4115.57|4115.88|4115.88|4115.57|4115.57|0
1642590330000|2022-01-19 11:05:30|4115.49|4115.49|4115.49|4115.49|4115.49|4115.49|4115.49|4115.49|0
1642590340000|2022-01-19 11:05:40|4115.42|4115.42|4115.42|4115.42|4115.73|4115.73|4115.42|4115.42|0
1642590350000|2022-01-19 11:05:50|4114.79|4114.79|4115.11|4115.11|4115.42|4115.42|4114.79|4114.79|0
1642590360000|2022-01-19 11:06:00|4115.73|4115.73|4116.35|4116.35|4116.35|4116.35|4115.73|4115.73|0
1642590370000|2022-01-19 11:06:10|4116.04|4116.04|4116.97|4116.97|4117.28|4117.28|4116.04|4116.04|0
1642590380000|2022-01-19 11:06:20|4116.66|4116.66|4117.28|4117.28|4117.9|4117.9|4116.66|4116.66|0
1642590390000|2022-01-19 11:06:30|4117.24|4117.24|4116.06|4116.06|4117.24|4117.24|4116.06|4116.06|0
1642590400000|2022-01-19 11:06:40|4115.44|4115.44|4114.72|4114.72|4115.44|4115.44|4114.72|4114.72|0
1642590410000|2022-01-19 11:06:50|4114.57|4114.57|4113.79|4113.79|4114.57|4114.57|4113.79|4113.79|0
1642590420000|2022-01-19 11:07:00|4113.85|4113.85|4113.5|4113.5|4113.85|4113.85|4112.92|4112.92|0
1642590430000|2022-01-19 11:07:10|4114.12|4114.12|4113.5|4113.5|4114.12|4114.12|4113.5|4113.5|0
1642590440000|2022-01-19 11:07:20|4114.12|4114.12|4114.74|4114.74|4115.05|4115.05|4114.12|4114.12|0
1642590450000|2022-01-19 11:07:30|4114.7|4114.7|4114.7|4114.7|4114.7|4114.7|4114.7|4114.7|0
1642590460000|2022-01-19 11:07:40|4114.39|4114.39|4115.32|4115.32|4115.32|4115.32|4114.39|4114.39|0
1642590480000|2022-01-19 11:08:00|4115.35|4115.35|4115.41|4115.41|4115.47|4115.47|4115.35|4115.35|0
1642590490000|2022-01-19 11:08:10|4114.47|4114.47|4114.16|4114.16|4114.79|4114.79|4114.16|4114.16|0
1642590500000|2022-01-19 11:08:20|4113.23|4113.23|4111.99|4111.99|4113.23|4113.23|4111.99|4111.99|0
1642590510000|2022-01-19 11:08:30|4112.03|4112.03|4112.69|4112.69|4112.69|4112.69|4112.03|4112.03|0
1642590520000|2022-01-19 11:08:40|4112.38|4112.38|4112.38|4112.38|4112.38|4112.38|4112.38|4112.38|0
1642590530000|2022-01-19 11:08:50|4111.76|4111.76|4110.52|4110.52|4111.76|4111.76|4110.52|4110.52|0
1642590540000|2022-01-19 11:09:00|4110.05|4110.05|4109.62|4109.62|4110.67|4110.67|4109.56|4109.56|0
1642590550000|2022-01-19 11:09:10|4109.31|4109.31|4108.07|4108.07|4109.31|4109.31|4107.76|4107.76|0
1642590560000|2022-01-19 11:09:20|4108.38|4108.38|4108.7|4108.7|4108.7|4108.7|4108.38|4108.38|0
1642590570000|2022-01-19 11:09:30|4109.94|4109.94|4109.94|4109.94|4109.94|4109.94|4109.94|4109.94|0
1642590580000|2022-01-19 11:09:40|4109.63|4109.63|4109.63|4109.63|4109.63|4109.63|4109.63|4109.63|0
1642590590000|2022-01-19 11:09:50|4110.56|4110.56|4110.87|4110.87|4110.87|4110.87|4110.56|4110.56|0
1642590600000|2022-01-19 11:10:00|4110.91|4110.91|4111.63|4111.63|4111.63|4111.63|4110.91|4110.91|0
1642590630000|2022-01-19 11:10:30|4112.25|4112.25|4112.56|4112.56|4112.56|4112.56|4112.25|4112.25|0
1642590640000|2022-01-19 11:10:40|4112.25|4112.25|4112.56|4112.56|4112.56|4112.56|4112.25|4112.25|0
1642590650000|2022-01-19 11:10:50|4111.94|4111.94|4111.94|4111.94|4111.94|4111.94|4111.94|4111.94|0
1642590660000|2022-01-19 11:11:00|4112.87|4112.87|4112.87|4112.87|4112.87|4112.87|4112.87|4112.87|0
1642590670000|2022-01-19 11:11:10|4112.93|4112.93|4112.87|4112.87|4113.02|4113.02|4112.72|4112.72|0
1642590690000|2022-01-19 11:11:30|4112.91|4112.91|4113|4113|4113|4113|4112.91|4112.91|0
1642590700000|2022-01-19 11:11:40|4112.68|4112.68|4112.37|4112.37|4112.68|4112.68|4112.06|4112.06|0
1642590720000|2022-01-19 11:12:00|4113|4113|4113|4113|4113|4113|4113|4113|0
1642590730000|2022-01-19 11:12:10|4112.95|4112.95|4113.31|4113.31|4113.31|4113.31|4112.64|4112.64|0
1642590740000|2022-01-19 11:12:20|4113.15|4113.15|4111.91|4111.91|4113.15|4113.15|4111.91|4111.91|0
1642590750000|2022-01-19 11:12:30|4111.28|4111.28|4111.59|4111.59|4111.59|4111.59|4111.28|4111.28|0
1642590770000|2022-01-19 11:12:50|4112.22|4112.22|4109.25|4109.25|4112.22|4112.22|4108|4108|0
1642590780000|2022-01-19 11:13:00|4109.56|4109.56|4109.93|4109.93|4109.93|4109.93|4109.56|4109.56|0
1642590810000|2022-01-19 11:13:30|4110.55|4110.55|4110.55|4110.55|4110.55|4110.55|4110.55|4110.55|0
1642590830000|2022-01-19 11:13:50|4110.86|4110.86|4111.48|4111.48|4111.48|4111.48|4110.86|4110.86|0
1642590840000|2022-01-19 11:14:00|4111.17|4111.17|4111.79|4111.79|4111.79|4111.79|4111.17|4111.17|0
1642590850000|2022-01-19 11:14:10|4111.64|4111.64|4111.33|4111.33|4111.64|4111.64|4111.33|4111.33|0
1642590860000|2022-01-19 11:14:20|4111.64|4111.64|4111.64|4111.64|4111.64|4111.64|4111.64|4111.64|0
1642590890000|2022-01-19 11:14:50|4112.26|4112.26|4112.23|4112.23|4112.26|4112.26|4112.23|4112.23|0
1642590910000|2022-01-19 11:15:10|4111.92|4111.92|4112.09|4112.09|4112.09|4112.09|4111.78|4111.78|0
1642590920000|2022-01-19 11:15:20|4112.4|4112.4|4112.4|4112.4|4112.4|4112.4|4112.4|4112.4|0
1642590940000|2022-01-19 11:15:40|4112.25|4112.25|4112.25|4112.25|4112.25|4112.25|4112.25|4112.25|0
1642590960000|2022-01-19 11:16:00|4111.94|4111.94|4112.4|4112.4|4112.4|4112.4|4111.63|4111.63|0
1642590990000|2022-01-19 11:16:30|4112.52|4112.52|4112.83|4112.83|4112.83|4112.83|4112.52|4112.52|0
1642591010000|2022-01-19 11:16:50|4113.14|4113.14|4114.38|4114.38|4114.38|4114.38|4113.14|4113.14|0
1642591050000|2022-01-19 11:17:30|4115.31|4115.31|4113.2|4113.2|4115.47|4115.47|4113.2|4113.2|0
1642591060000|2022-01-19 11:17:40|4113.01|4113.01|4113.11|4113.11|4113.11|4113.11|4113.01|4113.01|0
1642591080000|2022-01-19 11:18:00|4112.95|4112.95|4112.67|4112.67|4112.95|4112.95|4112.67|4112.67|0
1642591090000|2022-01-19 11:18:10|4112.59|4112.59|4112.5|4112.5|4112.59|4112.59|4112.5|4112.5|0
1642591100000|2022-01-19 11:18:20|4112.44|4112.44|4111.75|4111.75|4112.44|4112.44|4111.7|4111.7|0
1642591110000|2022-01-19 11:18:30|4111.7|4111.7|4111.51|4111.51|4111.7|4111.7|4111.51|4111.51|0
1642591120000|2022-01-19 11:18:40|4111.45|4111.45|4111.45|4111.45|4111.45|4111.45|4111.45|4111.45|0
1642591140000|2022-01-19 11:19:00|4111.64|4111.64|4111.85|4111.85|4111.95|4111.95|4111.64|4111.64|0
1642591160000|2022-01-19 11:19:20|4111.76|4111.76|4111.76|4111.76|4111.76|4111.76|4111.76|4111.76|0
1642591170000|2022-01-19 11:19:30|4112.07|4112.07|4112.69|4112.69|4112.69|4112.69|4112.07|4112.07|0
1642591180000|2022-01-19 11:19:40|4113|4113|4113.31|4113.31|4113.31|4113.31|4113|4113|0
1642591200000|2022-01-19 11:20:00|4113.22|4113.22|4113.31|4113.31|4113.31|4113.31|4113.22|4113.22|0
1642591210000|2022-01-19 11:20:10|4113.34|4113.34|4113.34|4113.34|4113.34|4113.34|4113.34|4113.34|0
1642591220000|2022-01-19 11:20:20|4113.65|4113.65|4114.09|4114.09|4114.09|4114.09|4113.62|4113.62|0
1642591240000|2022-01-19 11:20:40|4114.71|4114.71|4115.17|4115.17|4115.17|4115.17|4114.71|4114.71|0
1642591250000|2022-01-19 11:20:50|4114.86|4114.86|4115.33|4115.33|4115.49|4115.49|4114.86|4114.86|0
1642591260000|2022-01-19 11:21:00|4115.32|4115.32|4115.38|4115.38|4115.39|4115.39|4115.32|4115.32|0
1642591270000|2022-01-19 11:21:10|4115.07|4115.07|4114.76|4114.76|4115.07|4115.07|4114.45|4114.45|0
1642591280000|2022-01-19 11:21:20|4114.45|4114.45|4114.04|4114.04|4114.45|4114.45|4113.73|4113.73|0
1642591290000|2022-01-19 11:21:30|4113.87|4113.87|4113.09|4113.09|4113.87|4113.87|4113.09|4113.09|0
1642591300000|2022-01-19 11:21:40|4112.78|4112.78|4113.09|4113.09|4113.09|4113.09|4112.78|4112.78|0
1642591310000|2022-01-19 11:21:50|4113.15|4113.15|4113.46|4113.46|4113.46|4113.46|4113.15|4113.15|0
1642591340000|2022-01-19 11:22:20|4113.62|4113.62|4113.46|4113.46|4113.62|4113.62|4113.46|4113.46|0
1642591350000|2022-01-19 11:22:30|4112.84|4112.84|4112.22|4112.22|4112.84|4112.84|4111.91|4111.91|0
1642591360000|2022-01-19 11:22:40|4112.12|4112.12|4111.81|4111.81|4112.12|4112.12|4111.81|4111.81|0
1642591370000|2022-01-19 11:22:50|4111.5|4111.5|4110.42|4110.42|4111.5|4111.5|4110.42|4110.42|0
1642591380000|2022-01-19 11:23:00|4110.23|4110.23|4110.23|4110.23|4110.23|4110.23|4110.23|4110.23|0
1642591410000|2022-01-19 11:23:30|4109.92|4109.92|4110.81|4110.81|4110.81|4110.81|4109.92|4109.92|0
1642591420000|2022-01-19 11:23:40|4110.19|4110.19|4110.19|4110.19|4110.19|4110.19|4110.19|4110.19|0
1642591430000|2022-01-19 11:23:50|4109.88|4109.88|4109.88|4109.88|4109.88|4109.88|4109.88|4109.88|0
1642591440000|2022-01-19 11:24:00|4109.57|4109.57|4109.57|4109.57|4109.57|4109.57|4109.57|4109.57|0
1642591450000|2022-01-19 11:24:10|4109.56|4109.56|4110.18|4110.18|4110.18|4110.18|4109.56|4109.56|0
1642591460000|2022-01-19 11:24:20|4110.49|4110.49|4110.98|4110.98|4110.98|4110.98|4110.49|4110.49|0
1642591470000|2022-01-19 11:24:30|4111.07|4111.07|4111.07|4111.07|4111.07|4111.07|4111.07|4111.07|0
1642591480000|2022-01-19 11:24:40|4111.69|4111.69|4111.38|4111.38|4111.69|4111.69|4111.38|4111.38|0
1642591490000|2022-01-19 11:24:50|4112|4112|4111.07|4111.07|4112|4112|4111.07|4111.07|0
1642591500000|2022-01-19 11:25:00|4110.91|4110.91|4110.91|4110.91|4110.91|4110.91|4110.91|4110.91|0
1642591510000|2022-01-19 11:25:10|4111.01|4111.01|4111.01|4111.01|4111.01|4111.01|4111.01|4111.01|0
1642591520000|2022-01-19 11:25:20|4110.85|4110.85|4110.85|4110.85|4110.85|4110.85|4110.85|4110.85|0
1642591530000|2022-01-19 11:25:30|4111.16|4111.16|4111.07|4111.07|4111.16|4111.16|4111.07|4111.07|0
1642591540000|2022-01-19 11:25:40|4110.97|4110.97|4111.24|4111.24|4111.24|4111.24|4110.93|4110.93|0
1642591550000|2022-01-19 11:25:50|4111.87|4111.87|4111.87|4111.87|4111.87|4111.87|4111.87|4111.87|0
1642591560000|2022-01-19 11:26:00|4112.2|4112.2|4112.2|4112.2|4112.2|4112.2|4112.2|4112.2|0
1642591570000|2022-01-19 11:26:10|4111.74|4111.74|4111.74|4111.74|4111.74|4111.74|4111.74|4111.74|0
1642591580000|2022-01-19 11:26:20|4110.8|4110.8|4110.18|4110.18|4110.8|4110.8|4109.87|4109.87|0
1642591630000|2022-01-19 11:27:10|4110.49|4110.49|4110.34|4110.34|4110.8|4110.8|4110.34|4110.34|0
1642591640000|2022-01-19 11:27:20|4110.18|4110.18|4110.18|4110.18|4110.18|4110.18|4110.18|4110.18|0
1642591650000|2022-01-19 11:27:30|4110.09|4110.09|4109.78|4109.78|4110.09|4110.09|4109.78|4109.78|0
1642591660000|2022-01-19 11:27:40|4108.85|4108.85|4108.75|4108.75|4108.85|4108.85|4108.75|4108.75|0
1642591670000|2022-01-19 11:27:50|4109.06|4109.06|4109.69|4109.69|4109.69|4109.69|4109.06|4109.06|0
1642591680000|2022-01-19 11:28:00|4109.61|4109.61|4109.61|4109.61|4109.61|4109.61|4109.61|4109.61|0
1642591690000|2022-01-19 11:28:10|4109.92|4109.92|4109.61|4109.61|4109.92|4109.92|4109.61|4109.61|0
1642591700000|2022-01-19 11:28:20|4108.99|4108.99|4108.99|4108.99|4108.99|4108.99|4108.99|4108.99|0
1642591720000|2022-01-19 11:28:40|4109.45|4109.45|4109.3|4109.3|4109.45|4109.45|4109.3|4109.3|0
1642591730000|2022-01-19 11:28:50|4110.23|4110.23|4110.23|4110.23|4110.23|4110.23|4110.23|4110.23|0
1642591740000|2022-01-19 11:29:00|4110.32|4110.32|4110.09|4110.09|4110.32|4110.32|4110.01|4110.01|0
1642591760000|2022-01-19 11:29:20|4110.27|4110.27|4110|4110|4110.27|4110.27|4110|4110|0
1642591770000|2022-01-19 11:29:30|4109.9|4109.9|4109.59|4109.59|4109.9|4109.9|4109.59|4109.59|0
1642591780000|2022-01-19 11:29:40|4109.44|4109.44|4109.22|4109.22|4109.44|4109.44|4109.13|4109.13|0
1642591790000|2022-01-19 11:29:50|4109.53|4109.53|4109.63|4109.63|4109.63|4109.63|4109.53|4109.53|0
1642591800000|2022-01-19 11:30:00|4109.93|4109.93|4109.62|4109.62|4109.93|4109.93|4109.62|4109.62|0
1642591810000|2022-01-19 11:30:10|4109.72|4109.72|4109.76|4109.76|4109.76|4109.76|4109.67|4109.67|0
1642591820000|2022-01-19 11:30:20|4110.38|4110.38|4110.07|4110.07|4110.38|4110.38|4110.07|4110.07|0
1642591870000|2022-01-19 11:31:10|4109.76|4109.76|4109.76|4109.76|4109.76|4109.76|4109.76|4109.76|0
1642591880000|2022-01-19 11:31:20|4109.64|4109.64|4109.95|4109.95|4109.95|4109.95|4109.64|4109.64|0
1642591890000|2022-01-19 11:31:30|4109.89|4109.89|4109.89|4109.89|4109.89|4109.89|4109.89|4109.89|0
1642591900000|2022-01-19 11:31:40|4109.85|4109.85|4109.75|4109.75|4109.85|4109.85|4109.75|4109.75|0
1642591910000|2022-01-19 11:31:50|4109.81|4109.81|4110.12|4110.12|4110.12|4110.12|4109.81|4109.81|0
1642591940000|2022-01-19 11:32:20|4110.43|4110.43|4110.43|4110.43|4110.43|4110.43|4110.43|4110.43|0
1642591950000|2022-01-19 11:32:30|4110.12|4110.12|4110.43|4110.43|4110.43|4110.43|4110.12|4110.12|0
1642591960000|2022-01-19 11:32:40|4110.12|4110.12|4110.12|4110.12|4110.12|4110.12|4110.12|4110.12|0
1642591980000|2022-01-19 11:33:00|4109.81|4109.81|4109.81|4109.81|4109.81|4109.81|4109.81|4109.81|0
1642591990000|2022-01-19 11:33:10|4109.9|4109.9|4109.88|4109.88|4109.9|4109.9|4109.88|4109.88|0
1642592000000|2022-01-19 11:33:20|4109.86|4109.86|4110.54|4110.54|4110.54|4110.54|4109.86|4109.86|0
1642592010000|2022-01-19 11:33:30|4110.69|4110.69|4110.91|4110.91|4110.91|4110.91|4110.6|4110.6|0
1642592020000|2022-01-19 11:33:40|4110.82|4110.82|4110.97|4110.97|4110.97|4110.97|4110.82|4110.82|0
1642592030000|2022-01-19 11:33:50|4111.16|4111.16|4111.16|4111.16|4111.16|4111.16|4111.16|4111.16|0
1642592040000|2022-01-19 11:34:00|4111.31|4111.31|4111.48|4111.48|4111.48|4111.48|4111.31|4111.31|0
1642592050000|2022-01-19 11:34:10|4111.79|4111.79|4112.19|4112.19|4112.19|4112.19|4111.79|4111.79|0
1642592060000|2022-01-19 11:34:20|4111.88|4111.88|4111.88|4111.88|4111.88|4111.88|4111.88|4111.88|0
1642592070000|2022-01-19 11:34:30|4111.57|4111.57|4111.57|4111.57|4111.57|4111.57|4111.57|4111.57|0
1642592080000|2022-01-19 11:34:40|4112.19|4112.19|4113.43|4113.43|4113.43|4113.43|4112.19|4112.19|0
1642592090000|2022-01-19 11:34:50|4113.41|4113.41|4113.22|4113.22|4113.56|4113.56|4113.16|4113.16|0
1642592100000|2022-01-19 11:35:00|4113.23|4113.23|4113.23|4113.23|4113.23|4113.23|4113.23|4113.23|0
1642592110000|2022-01-19 11:35:10|4113.22|4113.22|4113.96|4113.96|4113.96|4113.96|4113.22|4113.22|0
1642592120000|2022-01-19 11:35:20|4113.87|4113.87|4114.18|4114.18|4114.18|4114.18|4113.56|4113.56|0
1642592130000|2022-01-19 11:35:30|4114.49|4114.49|4114.28|4114.28|4114.49|4114.49|4114.18|4114.18|0
1642592140000|2022-01-19 11:35:40|4113.96|4113.96|4114.02|4114.02|4114.02|4114.02|4113.96|4113.96|0
1642592150000|2022-01-19 11:35:50|4114.65|4114.65|4114.65|4114.65|4114.65|4114.65|4114.65|4114.65|0
1642592160000|2022-01-19 11:36:00|4114.95|4114.95|4114.93|4114.93|4115.26|4115.26|4114.93|4114.93|0
1642592170000|2022-01-19 11:36:10|4114.31|4114.31|4114.31|4114.31|4114.31|4114.31|4114|4114|0
1642592180000|2022-01-19 11:36:20|4114|4114|4113.45|4113.45|4114|4114|4113.45|4113.45|0
1642592190000|2022-01-19 11:36:30|4112.83|4112.83|4112.83|4112.83|4112.83|4112.83|4112.83|4112.83|0
1642592200000|2022-01-19 11:36:40|4112.68|4112.68|4112.68|4112.68|4112.68|4112.68|4112.68|4112.68|0
1642592210000|2022-01-19 11:36:50|4112.7|4112.7|4112.73|4112.73|4112.73|4112.73|4112.7|4112.7|0
1642592220000|2022-01-19 11:37:00|4112.42|4112.42|4111.8|4111.8|4112.42|4112.42|4111.17|4111.17|0
1642592240000|2022-01-19 11:37:20|4111.49|4111.49|4111.49|4111.49|4111.49|4111.49|4111.49|4111.49|0
1642592250000|2022-01-19 11:37:30|4111.54|4111.54|4111.39|4111.39|4111.7|4111.7|4111.39|4111.39|0
1642592260000|2022-01-19 11:37:40|4111.7|4111.7|4111.7|4111.7|4111.7|4111.7|4111.7|4111.7|0
1642592270000|2022-01-19 11:37:50|4111.84|4111.84|4112.46|4112.46|4112.46|4112.46|4111.84|4111.84|0
1642592280000|2022-01-19 11:38:00|4114.02|4114.02|4112.68|4112.68|4114.02|4114.02|4112.68|4112.68|0
1642592290000|2022-01-19 11:38:10|4112.69|4112.69|4113.62|4113.62|4113.62|4113.62|4112.69|4112.69|0
1642592300000|2022-01-19 11:38:20|4113.53|4113.53|4113.53|4113.53|4113.53|4113.53|4113.53|4113.53|0
1642592310000|2022-01-19 11:38:30|4113.84|4113.84|4115.08|4115.08|4115.08|4115.08|4113.84|4113.84|0
1642592320000|2022-01-19 11:38:40|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|0
1642592330000|2022-01-19 11:38:50|4116.17|4116.17|4116.17|4116.17|4116.17|4116.17|4116.17|4116.17|0
1642592340000|2022-01-19 11:39:00|4116.19|4116.19|4116.19|4116.19|4116.19|4116.19|4116.19|4116.19|0
1642592350000|2022-01-19 11:39:10|4116.51|4116.51|4117.13|4117.13|4117.13|4117.13|4116.51|4116.51|0
1642592360000|2022-01-19 11:39:20|4116.82|4116.82|4116.82|4116.82|4116.82|4116.82|4116.82|4116.82|0
1642592370000|2022-01-19 11:39:30|4116.91|4116.91|4116.91|4116.91|4116.91|4116.91|4116.91|4116.91|0
1642592380000|2022-01-19 11:39:40|4117.53|4117.53|4117.72|4117.72|4117.84|4117.84|4117.53|4117.53|0
1642592400000|2022-01-19 11:40:00|4118.19|4118.19|4118.19|4118.19|4118.19|4118.19|4118.19|4118.19|0
1642592410000|2022-01-19 11:40:10|4118.5|4118.5|4118.5|4118.5|4118.5|4118.5|4118.5|4118.5|0
1642592420000|2022-01-19 11:40:20|4118.19|4118.19|4117.88|4117.88|4118.19|4118.19|4117.88|4117.88|0
1642592430000|2022-01-19 11:40:30|4118.19|4118.19|4117.57|4117.57|4118.5|4118.5|4117.57|4117.57|0
1642592440000|2022-01-19 11:40:40|4117.25|4117.25|4117.25|4117.25|4117.25|4117.25|4117.25|4117.25|0
1642592450000|2022-01-19 11:40:50|4118.19|4118.19|4117.57|4117.57|4118.19|4118.19|4117.57|4117.57|0
1642592460000|2022-01-19 11:41:00|4117.72|4117.72|4117.25|4117.25|4117.87|4117.87|4116.94|4116.94|0
1642592470000|2022-01-19 11:41:10|4117.56|4117.56|4117.56|4117.56|4117.56|4117.56|4117.56|4117.56|0
1642592480000|2022-01-19 11:41:20|4117.72|4117.72|4117.66|4117.66|4117.74|4117.74|4117.66|4117.66|0
1642592490000|2022-01-19 11:41:30|4117.72|4117.72|4117.72|4117.72|4117.72|4117.72|4117.72|4117.72|0
1642592500000|2022-01-19 11:41:40|4117.41|4117.41|4117.41|4117.41|4117.41|4117.41|4117.41|4117.41|0
1642592510000|2022-01-19 11:41:50|4117.72|4117.72|4117.72|4117.72|4117.72|4117.72|4117.72|4117.72|0
1642592530000|2022-01-19 11:42:10|4117.41|4117.41|4117.32|4117.32|4117.41|4117.41|4117.32|4117.32|0
1642592540000|2022-01-19 11:42:20|4117.63|4117.63|4117.63|4117.63|4117.63|4117.63|4117.63|4117.63|0
1642592550000|2022-01-19 11:42:30|4117.78|4117.78|4118.56|4118.56|4118.56|4118.56|4117.78|4117.78|0
1642592560000|2022-01-19 11:42:40|4118.25|4118.25|4118.25|4118.25|4118.25|4118.25|4118.25|4118.25|0
1642592570000|2022-01-19 11:42:50|4117.63|4117.63|4117.98|4117.98|4117.98|4117.98|4117.63|4117.63|0
1642592580000|2022-01-19 11:43:00|4116.9|4116.9|4116.28|4116.28|4116.9|4116.9|4115.66|4115.66|0
1642592590000|2022-01-19 11:43:10|4116.4|4116.4|4116.4|4116.4|4116.4|4116.4|4116.4|4116.4|0
1642592600000|2022-01-19 11:43:20|4117.02|4117.02|4117.54|4117.54|4117.66|4117.66|4117.02|4117.02|0
1642592610000|2022-01-19 11:43:30|4117.58|4117.58|4117.54|4117.54|4117.58|4117.58|4117.54|4117.54|0
1642592620000|2022-01-19 11:43:40|4117.23|4117.23|4117.41|4117.41|4117.41|4117.41|4117.23|4117.23|0
1642592630000|2022-01-19 11:43:50|4117.5|4117.5|4117.5|4117.5|4117.5|4117.5|4117.5|4117.5|0
1642592640000|2022-01-19 11:44:00|4117.44|4117.44|4118.06|4118.06|4118.06|4118.06|4117.44|4117.44|0
1642592660000|2022-01-19 11:44:20|4118.53|4118.53|4118.53|4118.53|4118.53|4118.53|4118.53|4118.53|0
1642592670000|2022-01-19 11:44:30|4118.29|4118.29|4117.86|4117.86|4118.29|4118.29|4117.86|4117.86|0
1642592690000|2022-01-19 11:44:50|4118.17|4118.17|4118.48|4118.48|4118.79|4118.79|4118.17|4118.17|0
1642592700000|2022-01-19 11:45:00|4118.64|4118.64|4119.02|4119.02|4119.02|4119.02|4118.64|4118.64|0
1642592710000|2022-01-19 11:45:10|4119.2|4119.2|4119.08|4119.08|4119.2|4119.2|4119.08|4119.08|0
1642592720000|2022-01-19 11:45:20|4118.77|4118.77|4119.08|4119.08|4119.08|4119.08|4118.77|4118.77|0
1642592740000|2022-01-19 11:45:40|4119.39|4119.39|4119.39|4119.39|4119.39|4119.39|4119.39|4119.39|0
1642592750000|2022-01-19 11:45:50|4119.44|4119.44|4119.44|4119.44|4119.44|4119.44|4119.44|4119.44|0
1642592760000|2022-01-19 11:46:00|4119.13|4119.13|4119.13|4119.13|4119.44|4119.44|4119.13|4119.13|0
1642592770000|2022-01-19 11:46:10|4119.19|4119.19|4120.58|4120.58|4120.58|4120.58|4119.19|4119.19|0
1642592780000|2022-01-19 11:46:20|4120.27|4120.27|4119.96|4119.96|4120.27|4120.27|4119.96|4119.96|0
1642592790000|2022-01-19 11:46:30|4120.9|4120.9|4120.74|4120.74|4121.05|4121.05|4120.74|4120.74|0
1642592810000|2022-01-19 11:46:50|4121.05|4121.05|4121.05|4121.05|4121.05|4121.05|4121.05|4121.05|0
1642592820000|2022-01-19 11:47:00|4120.74|4120.74|4119.96|4119.96|4120.74|4120.74|4119.96|4119.96|0
1642592830000|2022-01-19 11:47:10|4120.59|4120.59|4121.05|4121.05|4121.36|4121.36|4120.59|4120.59|0
1642592840000|2022-01-19 11:47:20|4120.74|4120.74|4120.74|4120.74|4120.74|4120.74|4120.74|4120.74|0
1642592860000|2022-01-19 11:47:40|4120.58|4120.58|4121.67|4121.67|4121.67|4121.67|4120.58|4120.58|0
1642592880000|2022-01-19 11:48:00|4121.52|4121.52|4122.14|4122.14|4122.14|4122.14|4121.52|4121.52|0
1642592890000|2022-01-19 11:48:10|4121.83|4121.83|4121.83|4121.83|4121.83|4121.83|4121.83|4121.83|0
1642592900000|2022-01-19 11:48:20|4121.92|4121.92|4122.1|4122.1|4122.1|4122.1|4121.92|4121.92|0
1642592910000|2022-01-19 11:48:30|4121.79|4121.79|4121.79|4121.79|4121.79|4121.79|4121.79|4121.79|0
1642592920000|2022-01-19 11:48:40|4121.48|4121.48|4120.55|4120.55|4121.79|4121.79|4120.55|4120.55|0
1642592930000|2022-01-19 11:48:50|4121.48|4121.48|4121.48|4121.48|4121.48|4121.48|4121.48|4121.48|0
1642592940000|2022-01-19 11:49:00|4121.3|4121.3|4121.6|4121.6|4121.6|4121.6|4121.3|4121.3|0
1642592960000|2022-01-19 11:49:20|4122.22|4122.22|4122.22|4122.22|4122.22|4122.22|4122.22|4122.22|0
1642592980000|2022-01-19 11:49:40|4121.6|4121.6|4122.22|4122.22|4122.22|4122.22|4121.6|4121.6|0
1642593010000|2022-01-19 11:50:10|4121.29|4121.29|4121.6|4121.6|4121.6|4121.6|4121.29|4121.29|0
1642593020000|2022-01-19 11:50:20|4122.22|4122.22|4121.91|4121.91|4122.22|4122.22|4121.91|4121.91|0
1642593030000|2022-01-19 11:50:30|4122|4122|4122|4122|4122|4122|4122|4122|0
1642593040000|2022-01-19 11:50:40|4122.12|4122.12|4122.9|4122.9|4122.9|4122.9|4122.12|4122.12|0
1642593050000|2022-01-19 11:50:50|4122.96|4122.96|4123.05|4123.05|4123.05|4123.05|4122.9|4122.9|0
1642593060000|2022-01-19 11:51:00|4122.94|4122.94|4122.84|4122.84|4122.94|4122.94|4122.78|4122.78|0
1642593070000|2022-01-19 11:51:10|4122.96|4122.96|4122.9|4122.9|4122.96|4122.96|4122.9|4122.9|0
1642593080000|2022-01-19 11:51:20|4122.28|4122.28|4122.28|4122.28|4122.28|4122.28|4122.28|4122.28|0
1642593090000|2022-01-19 11:51:30|4122.59|4122.59|4122.9|4122.9|4122.9|4122.9|4122.59|4122.59|0
1642593100000|2022-01-19 11:51:40|4122.59|4122.59|4122.59|4122.59|4122.59|4122.59|4122.59|4122.59|0
1642593110000|2022-01-19 11:51:50|4122.7|4122.7|4122.7|4122.7|4122.7|4122.7|4122.7|4122.7|0
1642593120000|2022-01-19 11:52:00|4122.4|4122.4|4121.77|4121.77|4122.4|4122.4|4121.77|4121.77|0
1642593130000|2022-01-19 11:52:10|4121.89|4121.89|4121.89|4121.89|4121.89|4121.89|4121.89|4121.89|0
1642593140000|2022-01-19 11:52:20|4121.9|4121.9|4121.9|4121.9|4121.9|4121.9|4121.9|4121.9|0
1642593150000|2022-01-19 11:52:30|4121.28|4121.28|4121.28|4121.28|4121.28|4121.28|4121.28|4121.28|0
1642593160000|2022-01-19 11:52:40|4120.66|4120.66|4120.72|4120.72|4120.72|4120.72|4120.66|4120.66|0
1642593170000|2022-01-19 11:52:50|4120.66|4120.66|4120.6|4120.6|4120.66|4120.66|4120.6|4120.6|0
1642593180000|2022-01-19 11:53:00|4120.29|4120.29|4119.94|4119.94|4120.29|4120.29|4119.94|4119.94|0
1642593190000|2022-01-19 11:53:10|4119.93|4119.93|4120.1|4120.1|4120.11|4120.11|4119.93|4119.93|0
1642593200000|2022-01-19 11:53:20|4120.04|4120.04|4119.27|4119.27|4120.04|4120.04|4119.27|4119.27|0
1642593210000|2022-01-19 11:53:30|4119.26|4119.26|4119.26|4119.26|4119.26|4119.26|4119.26|4119.26|0
1642593220000|2022-01-19 11:53:40|4119.28|4119.28|4119.86|4119.86|4119.86|4119.86|4119.28|4119.28|0
1642593230000|2022-01-19 11:53:50|4120.17|4120.17|4120.17|4120.17|4120.17|4120.17|4120.17|4120.17|0
1642593250000|2022-01-19 11:54:10|4119.86|4119.86|4120.8|4120.8|4120.8|4120.8|4119.86|4119.86|0
1642593260000|2022-01-19 11:54:20|4120.68|4120.68|4120.68|4120.68|4120.68|4120.68|4120.68|4120.68|0
1642593270000|2022-01-19 11:54:30|4120.5|4120.5|4120.5|4120.5|4120.5|4120.5|4120.5|4120.5|0
1642593280000|2022-01-19 11:54:40|4120.19|4120.19|4119.88|4119.88|4120.19|4120.19|4119.88|4119.88|0
1642593290000|2022-01-19 11:54:50|4119.94|4119.94|4119.82|4119.82|4120.12|4120.12|4119.82|4119.82|0
1642593310000|2022-01-19 11:55:10|4120.01|4120.01|4119.91|4119.91|4120.01|4120.01|4119.91|4119.91|0
1642593320000|2022-01-19 11:55:20|4120.53|4120.53|4120.38|4120.38|4120.53|4120.53|4120.35|4120.35|0
1642593330000|2022-01-19 11:55:30|4120.69|4120.69|4120.69|4120.69|4120.69|4120.69|4120.69|4120.69|0
1642593340000|2022-01-19 11:55:40|4120.73|4120.73|4120.64|4120.64|4120.73|4120.73|4120.64|4120.64|0
1642593370000|2022-01-19 11:56:10|4120.56|4120.56|4119.89|4119.89|4120.56|4120.56|4119.8|4119.8|0
1642593380000|2022-01-19 11:56:20|4119.85|4119.85|4119.89|4119.89|4119.89|4119.89|4119.8|4119.8|0
1642593400000|2022-01-19 11:56:40|4120.2|4120.2|4120.2|4120.2|4120.2|4120.2|4120.2|4120.2|0
1642593420000|2022-01-19 11:57:00|4120.02|4120.02|4117.72|4117.72|4120.64|4120.64|4116.79|4116.79|0
1642593430000|2022-01-19 11:57:10|4117.82|4117.82|4117.82|4117.82|4117.82|4117.82|4117.82|4117.82|0
1642593440000|2022-01-19 11:57:20|4117.51|4117.51|4117.51|4117.51|4117.51|4117.51|4117.2|4117.2|0
1642593470000|2022-01-19 11:57:50|4117.82|4117.82|4117.72|4117.72|4117.82|4117.82|4117.72|4117.72|0
1642593480000|2022-01-19 11:58:00|4118.04|4118.04|4117.41|4117.41|4118.04|4118.04|4117.41|4117.41|0
1642593490000|2022-01-19 11:58:10|4117.72|4117.72|4118.66|4118.66|4118.66|4118.66|4117.72|4117.72|0
1642593500000|2022-01-19 11:58:20|4118.35|4118.35|4118.97|4118.97|4118.97|4118.97|4118.35|4118.35|0
1642593510000|2022-01-19 11:58:30|4120.21|4120.21|4120.99|4120.99|4121.3|4121.3|4120.21|4120.21|0
1642593520000|2022-01-19 11:58:40|4121.3|4121.3|4123.65|4123.65|4123.65|4123.65|4121.3|4121.3|0
1642593530000|2022-01-19 11:58:50|4123.56|4123.56|4123.56|4123.56|4123.56|4123.56|4123.56|4123.56|0
1642593540000|2022-01-19 11:59:00|4123.68|4123.68|4123.68|4123.68|4123.68|4123.68|4123.68|4123.68|0
1642593550000|2022-01-19 11:59:10|4123.99|4123.99|4124.48|4124.48|4124.48|4124.48|4123.85|4123.85|0
1642593560000|2022-01-19 11:59:20|4124.17|4124.17|4123.54|4123.54|4124.17|4124.17|4123.54|4123.54|0
1642593570000|2022-01-19 11:59:30|4123.57|4123.57|4123.57|4123.57|4123.57|4123.57|4123.57|4123.57|0
1642593600000|2022-01-19 12:00:00|4123.88|4123.88|4124.5|4124.5|4124.5|4124.5|4123.88|4123.88|0
1642593610000|2022-01-19 12:00:10|4124.8|4124.8|4125.3|4125.3|4125.61|4125.61|4124.68|4124.68|0
1642593620000|2022-01-19 12:00:20|4125.45|4125.45|4123.28|4123.28|4125.45|4125.45|4123.28|4123.28|0
1642593630000|2022-01-19 12:00:30|4122.66|4122.66|4123.43|4123.43|4123.43|4123.43|4122.5|4122.5|0
1642593640000|2022-01-19 12:00:40|4123.12|4123.12|4122.5|4122.5|4123.12|4123.12|4122.5|4122.5|0
1642593650000|2022-01-19 12:00:50|4122.34|4122.34|4122.34|4122.34|4122.34|4122.34|4122.34|4122.34|0
1642593660000|2022-01-19 12:01:00|4122.39|4122.39|4122.73|4122.73|4123.3|4123.3|4122.34|4122.34|0
1642593670000|2022-01-19 12:01:10|4122.58|4122.58|4122.58|4122.58|4122.58|4122.58|4122.58|4122.58|0
1642593690000|2022-01-19 12:01:30|4122.27|4122.27|4122.89|4122.89|4122.89|4122.89|4122.27|4122.27|0
1642593700000|2022-01-19 12:01:40|4123.08|4123.08|4123.08|4123.08|4123.08|4123.08|4123.08|4123.08|0
1642593710000|2022-01-19 12:01:50|4123.39|4123.39|4123.08|4123.08|4123.39|4123.39|4123.08|4123.08|0
1642593720000|2022-01-19 12:02:00|4124.01|4124.01|4123.91|4123.91|4124.01|4124.01|4123.91|4123.91|0
1642593730000|2022-01-19 12:02:10|4123.29|4123.29|4122.98|4122.98|4123.29|4123.29|4122.98|4122.98|0
1642593740000|2022-01-19 12:02:20|4123.29|4123.29|4123.45|4123.45|4123.45|4123.45|4122.83|4122.83|0
1642593750000|2022-01-19 12:02:30|4123.47|4123.47|4124.06|4124.06|4124.06|4124.06|4123.45|4123.45|0
1642593760000|2022-01-19 12:02:40|4123.44|4123.44|4123.13|4123.13|4123.44|4123.44|4123.13|4123.13|0
1642593770000|2022-01-19 12:02:50|4123.75|4123.75|4123.75|4123.75|4123.75|4123.75|4123.75|4123.75|0
1642593780000|2022-01-19 12:03:00|4123.44|4123.44|4123.13|4123.13|4123.59|4123.59|4122.82|4122.82|0
1642593790000|2022-01-19 12:03:10|4122.51|4122.51|4121.89|4121.89|4122.51|4122.51|4121.89|4121.89|0
1642593800000|2022-01-19 12:03:20|4121.73|4121.73|4121.73|4121.73|4121.73|4121.73|4121.73|4121.73|0
1642593810000|2022-01-19 12:03:30|4121.42|4121.42|4121.89|4121.89|4121.89|4121.89|4120.96|4120.96|0
1642593820000|2022-01-19 12:03:40|4121.73|4121.73|4121.89|4121.89|4122.2|4122.2|4121.57|4121.57|0
1642593830000|2022-01-19 12:03:50|4121.57|4121.57|4121.57|4121.57|4121.89|4121.89|4121.57|4121.57|0
1642593840000|2022-01-19 12:04:00|4121.53|4121.53|4121.06|4121.06|4121.53|4121.53|4121.06|4121.06|0
1642593850000|2022-01-19 12:04:10|4120.44|4120.44|4120.91|4120.91|4120.91|4120.91|4120.44|4120.44|0
1642593860000|2022-01-19 12:04:20|4121.22|4121.22|4120.65|4120.65|4121.29|4121.29|4120.65|4120.65|0
1642593870000|2022-01-19 12:04:30|4120.96|4120.96|4120.18|4120.18|4120.96|4120.96|4120.02|4120.02|0
1642593880000|2022-01-19 12:04:40|4119.87|4119.87|4120.49|4120.49|4120.49|4120.49|4119.87|4119.87|0
1642593900000|2022-01-19 12:05:00|4120.18|4120.18|4119.52|4119.52|4120.3|4120.3|4119.52|4119.52|0
1642593920000|2022-01-19 12:05:20|4118.9|4118.9|4118.59|4118.59|4118.9|4118.9|4118.59|4118.59|0
1642593930000|2022-01-19 12:05:30|4118.64|4118.64|4118.61|4118.61|4118.64|4118.64|4118.61|4118.61|0
1642593940000|2022-01-19 12:05:40|4118.3|4118.3|4118.3|4118.3|4118.3|4118.3|4118.3|4118.3|0
1642593950000|2022-01-19 12:05:50|4118.93|4118.93|4118.93|4118.93|4118.93|4118.93|4118.93|4118.93|0
1642593960000|2022-01-19 12:06:00|4118.98|4118.98|4118.27|4118.27|4119.2|4119.2|4118.27|4118.27|0
1642593980000|2022-01-19 12:06:20|4118.11|4118.11|4118.11|4118.11|4118.11|4118.11|4118.11|4118.11|0
1642593990000|2022-01-19 12:06:30|4118.02|4118.02|4118.64|4118.64|4118.64|4118.64|4118.02|4118.02|0
1642594000000|2022-01-19 12:06:40|4118.33|4118.33|4118.33|4118.33|4118.33|4118.33|4118.33|4118.33|0
1642594020000|2022-01-19 12:07:00|4118.79|4118.79|4118.17|4118.17|4118.79|4118.79|4118.17|4118.17|0
1642594030000|2022-01-19 12:07:10|4118.02|4118.02|4117.9|4117.9|4118.02|4118.02|4117.9|4117.9|0
1642594040000|2022-01-19 12:07:20|4116.98|4116.98|4116.98|4116.98|4116.98|4116.98|4116.98|4116.98|0
1642594050000|2022-01-19 12:07:30|4116.97|4116.97|4117.33|4117.33|4117.33|4117.33|4116.97|4116.97|0
1642594060000|2022-01-19 12:07:40|4117.17|4117.17|4117.86|4117.86|4117.98|4117.98|4117.17|4117.17|0
1642594070000|2022-01-19 12:07:50|4117.9|4117.9|4117.66|4117.66|4117.9|4117.9|4117.6|4117.6|0
1642594100000|2022-01-19 12:08:20|4117.35|4117.35|4117.97|4117.97|4117.97|4117.97|4117.35|4117.35|0
1642594110000|2022-01-19 12:08:30|4117.66|4117.66|4117.66|4117.66|4117.66|4117.66|4117.66|4117.66|0
1642594120000|2022-01-19 12:08:40|4117.51|4117.51|4117.51|4117.51|4117.51|4117.51|4117.51|4117.51|0
1642594140000|2022-01-19 12:09:00|4116.89|4116.89|4117.2|4117.2|4117.51|4117.51|4116.89|4116.89|0
1642594150000|2022-01-19 12:09:10|4116.58|4116.58|4116.58|4116.58|4116.58|4116.58|4116.58|4116.58|0
1642594160000|2022-01-19 12:09:20|4116.89|4116.89|4116.82|4116.82|4117.07|4117.07|4116.82|4116.82|0
1642594170000|2022-01-19 12:09:30|4117.76|4117.76|4117.76|4117.76|4117.76|4117.76|4117.76|4117.76|0
1642594180000|2022-01-19 12:09:40|4117.14|4117.14|4117.19|4117.19|4117.19|4117.19|4117.14|4117.14|0
1642594190000|2022-01-19 12:09:50|4117.82|4117.82|4117.82|4117.82|4117.82|4117.82|4117.82|4117.82|0
1642594200000|2022-01-19 12:10:00|4118.13|4118.13|4118.13|4118.13|4118.13|4118.13|4118.13|4118.13|0
1642594210000|2022-01-19 12:10:10|4118.75|4118.75|4119.06|4119.06|4119.06|4119.06|4118.75|4118.75|0
1642594220000|2022-01-19 12:10:20|4118.75|4118.75|4119.52|4119.52|4119.52|4119.52|4118.75|4118.75|0
1642594240000|2022-01-19 12:10:40|4119.83|4119.83|4119.83|4119.83|4119.83|4119.83|4119.52|4119.52|0
1642594250000|2022-01-19 12:10:50|4119.52|4119.52|4119.52|4119.52|4119.52|4119.52|4119.52|4119.52|0
1642594270000|2022-01-19 12:11:10|4119.68|4119.68|4119.06|4119.06|4119.68|4119.68|4119.06|4119.06|0
1642594280000|2022-01-19 12:11:20|4118.13|4118.13|4117.81|4117.81|4118.13|4118.13|4117.81|4117.81|0
1642594300000|2022-01-19 12:11:40|4118|4118|4118|4118|4118|4118|4118|4118|0
1642594310000|2022-01-19 12:11:50|4117.54|4117.54|4117.66|4117.66|4117.85|4117.85|4117.54|4117.54|0
1642594320000|2022-01-19 12:12:00|4117.81|4117.81|4117.81|4117.81|4117.81|4117.81|4117.81|4117.81|0
1642594330000|2022-01-19 12:12:10|4117.97|4117.97|4117.97|4117.97|4117.97|4117.97|4117.97|4117.97|0
1642594340000|2022-01-19 12:12:20|4118.28|4118.28|4118.28|4118.28|4118.28|4118.28|4118.28|4118.28|0
1642594350000|2022-01-19 12:12:30|4118.4|4118.4|4118.34|4118.34|4118.4|4118.4|4118.34|4118.34|0
1642594360000|2022-01-19 12:12:40|4118.65|4118.65|4118.65|4118.65|4118.65|4118.65|4118.65|4118.65|0
1642594370000|2022-01-19 12:12:50|4118.8|4118.8|4119.27|4119.27|4119.27|4119.27|4118.8|4118.8|0
1642594380000|2022-01-19 12:13:00|4119.17|4119.17|4119.17|4119.17|4119.17|4119.17|4119.17|4119.17|0
1642594400000|2022-01-19 12:13:20|4118.99|4118.99|4118.99|4118.99|4118.99|4118.99|4118.99|4118.99|0
1642594410000|2022-01-19 12:13:30|4118.68|4118.68|4118.68|4118.68|4118.68|4118.68|4118.68|4118.68|0
1642594420000|2022-01-19 12:13:40|4119.29|4119.29|4119.6|4119.6|4119.6|4119.6|4119.14|4119.14|0
1642594440000|2022-01-19 12:14:00|4119.54|4119.54|4119.54|4119.54|4120.17|4120.17|4119.37|4119.37|0
1642594450000|2022-01-19 12:14:10|4119.85|4119.85|4119.85|4119.85|4119.85|4119.85|4119.85|4119.85|0
1642594460000|2022-01-19 12:14:20|4120.04|4120.04|4120.04|4120.04|4120.04|4120.04|4120.04|4120.04|0
1642594470000|2022-01-19 12:14:30|4120.35|4120.35|4120.35|4120.35|4120.35|4120.35|4120.35|4120.35|0
1642594480000|2022-01-19 12:14:40|4120.66|4120.66|4120.53|4120.53|4120.66|4120.66|4120.49|4120.49|0
1642594490000|2022-01-19 12:14:50|4120.38|4120.38|4120.53|4120.53|4120.53|4120.53|4120.38|4120.38|0
1642594500000|2022-01-19 12:15:00|4120.22|4120.22|4120.22|4120.22|4120.22|4120.22|4120.22|4120.22|0
1642594510000|2022-01-19 12:15:10|4120.27|4120.27|4120.27|4120.27|4120.27|4120.27|4120.27|4120.27|0
1642594520000|2022-01-19 12:15:20|4120.58|4120.58|4120.89|4120.89|4120.89|4120.89|4120.58|4120.58|0
1642594530000|2022-01-19 12:15:30|4120.98|4120.98|4121.17|4121.17|4121.17|4121.17|4120.98|4120.98|0
1642594540000|2022-01-19 12:15:40|4121.48|4121.48|4121.48|4121.48|4121.48|4121.48|4121.48|4121.48|0
1642594550000|2022-01-19 12:15:50|4121.32|4121.32|4121.48|4121.48|4121.48|4121.48|4121.32|4121.32|0
1642594560000|2022-01-19 12:16:00|4121.54|4121.54|4121.54|4121.54|4121.54|4121.54|4121.54|4121.54|0
1642594570000|2022-01-19 12:16:10|4121.58|4121.58|4122.61|4122.61|4122.92|4122.92|4121.58|4121.58|0
1642594580000|2022-01-19 12:16:20|4122.3|4122.3|4122.61|4122.61|4122.61|4122.61|4122.3|4122.3|0
1642594590000|2022-01-19 12:16:30|4122.77|4122.77|4122.77|4122.77|4122.77|4122.77|4122.77|4122.77|0
1642594600000|2022-01-19 12:16:40|4121.83|4121.83|4122.05|4122.05|4122.14|4122.14|4121.83|4121.83|0
1642594610000|2022-01-19 12:16:50|4122.36|4122.36|4122.36|4122.36|4122.36|4122.36|4122.36|4122.36|0
1642594620000|2022-01-19 12:17:00|4122.67|4122.67|4122.67|4122.67|4122.67|4122.67|4122.67|4122.67|0
1642594630000|2022-01-19 12:17:10|4122.83|4122.83|4122.83|4122.83|4122.83|4122.83|4122.83|4122.83|0
1642594640000|2022-01-19 12:17:20|4122.79|4122.79|4122.77|4122.77|4123.18|4123.18|4122.77|4122.77|0
1642594650000|2022-01-19 12:17:30|4122.82|4122.82|4123.05|4123.05|4123.44|4123.44|4122.82|4122.82|0
1642594660000|2022-01-19 12:17:40|4123.67|4123.67|4123.67|4123.67|4123.67|4123.67|4123.67|4123.67|0
1642594670000|2022-01-19 12:17:50|4123.52|4123.52|4123.83|4123.83|4123.83|4123.83|4123.52|4123.52|0
1642594680000|2022-01-19 12:18:00|4123.92|4123.92|4123.92|4123.92|4123.92|4123.92|4123.92|4123.92|0
1642594690000|2022-01-19 12:18:10|4123.61|4123.61|4123.92|4123.92|4123.92|4123.92|4123.61|4123.61|0
1642594700000|2022-01-19 12:18:20|4124.23|4124.23|4123.83|4123.83|4124.23|4124.23|4123.83|4123.83|0
1642594710000|2022-01-19 12:18:30|4123.98|4123.98|4123.98|4123.98|4123.98|4123.98|4123.98|4123.98|0
1642594720000|2022-01-19 12:18:40|4123.37|4123.37|4122.12|4122.12|4123.37|4123.37|4122.12|4122.12|0
1642594730000|2022-01-19 12:18:50|4121.66|4121.66|4121.66|4121.66|4121.66|4121.66|4121.66|4121.66|0
1642594740000|2022-01-19 12:19:00|4121.81|4121.81|4122.28|4122.28|4122.28|4122.28|4121.81|4121.81|0
1642594750000|2022-01-19 12:19:10|4122.09|4122.09|4122|4122|4122.09|4122.09|4122|4122|0
1642594770000|2022-01-19 12:19:30|4121.85|4121.85|4121.57|4121.57|4121.85|4121.85|4121.45|4121.45|0
1642594780000|2022-01-19 12:19:40|4120.95|4120.95|4120.95|4120.95|4120.95|4120.95|4120.95|4120.95|0
1642594790000|2022-01-19 12:19:50|4121.26|4121.26|4122.19|4122.19|4122.19|4122.19|4121.26|4121.26|0
1642594800000|2022-01-19 12:20:00|4122.29|4122.29|4122.18|4122.18|4122.37|4122.37|4122.18|4122.18|0
1642594810000|2022-01-19 12:20:10|4122.28|4122.28|4122.28|4122.28|4122.28|4122.28|4122.28|4122.28|0
1642594820000|2022-01-19 12:20:20|4122.59|4122.59|4122.59|4122.59|4122.59|4122.59|4122.59|4122.59|0
1642594830000|2022-01-19 12:20:30|4122.28|4122.28|4122.33|4122.33|4122.39|4122.39|4122.28|4122.28|0
1642594860000|2022-01-19 12:21:00|4122.96|4122.96|4123.88|4123.88|4123.88|4123.88|4122.96|4122.96|0
1642594880000|2022-01-19 12:21:20|4124.16|4124.16|4123.85|4123.85|4124.16|4124.16|4123.85|4123.85|0
1642594890000|2022-01-19 12:21:30|4123.7|4123.7|4123.7|4123.7|4123.7|4123.7|4123.7|4123.7|0
1642594900000|2022-01-19 12:21:40|4123.39|4123.39|4124.75|4124.75|4124.75|4124.75|4123.39|4123.39|0
1642594910000|2022-01-19 12:21:50|4124.93|4124.93|4124.93|4124.93|4124.93|4124.93|4124.93|4124.93|0
1642594920000|2022-01-19 12:22:00|4124.96|4124.96|4124.75|4124.75|4124.96|4124.96|4124.75|4124.75|0
1642594930000|2022-01-19 12:22:10|4125.07|4125.07|4124.91|4124.91|4125.07|4125.07|4124.91|4124.91|0
1642594960000|2022-01-19 12:22:40|4125.22|4125.22|4124.91|4124.91|4125.22|4125.22|4124.91|4124.91|0
1642594980000|2022-01-19 12:23:00|4125.22|4125.22|4125.42|4125.42|4125.54|4125.54|4125.22|4125.22|0
1642594990000|2022-01-19 12:23:10|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|0
1642595000000|2022-01-19 12:23:20|4125.33|4125.33|4125.33|4125.33|4125.33|4125.33|4125.15|4125.15|0
1642595020000|2022-01-19 12:23:40|4125.95|4125.95|4125.95|4125.95|4126.26|4126.26|4125.95|4125.95|0
1642595030000|2022-01-19 12:23:50|4126.26|4126.26|4126.57|4126.57|4126.57|4126.57|4125.95|4125.95|0
1642595040000|2022-01-19 12:24:00|4126.88|4126.88|4127.19|4127.19|4127.19|4127.19|4126.57|4126.57|0
1642595050000|2022-01-19 12:24:10|4127.25|4127.25|4127.25|4127.25|4127.25|4127.25|4127.25|4127.25|0
1642595060000|2022-01-19 12:24:20|4127.87|4127.87|4127.87|4127.87|4127.87|4127.87|4127.87|4127.87|0
1642595070000|2022-01-19 12:24:30|4127.99|4127.99|4128.3|4128.3|4128.3|4128.3|4127.99|4127.99|0
1642595080000|2022-01-19 12:24:40|4127.99|4127.99|4127.99|4127.99|4127.99|4127.99|4127.99|4127.99|0
1642595090000|2022-01-19 12:24:50|4128.08|4128.08|4128.08|4128.08|4128.7|4128.7|4128.08|4128.08|0
1642595100000|2022-01-19 12:25:00|4127.46|4127.46|4127.27|4127.27|4127.46|4127.46|4127.27|4127.27|0
1642595120000|2022-01-19 12:25:20|4126.96|4126.96|4126.96|4126.96|4126.96|4126.96|4126.96|4126.96|0
1642595130000|2022-01-19 12:25:30|4126.65|4126.65|4125.88|4125.88|4126.65|4126.65|4125.88|4125.88|0
1642595140000|2022-01-19 12:25:40|4125.57|4125.57|4125.88|4125.88|4125.88|4125.88|4125.57|4125.57|0
1642595160000|2022-01-19 12:26:00|4125.57|4125.57|4125.67|4125.67|4125.67|4125.67|4125.57|4125.57|0
1642595170000|2022-01-19 12:26:10|4125.35|4125.35|4125.79|4125.79|4125.79|4125.79|4125.17|4125.17|0
1642595180000|2022-01-19 12:26:20|4125.64|4125.64|4125.64|4125.64|4125.79|4125.79|4125.48|4125.48|0
1642595190000|2022-01-19 12:26:30|4125.73|4125.73|4125.73|4125.73|4125.73|4125.73|4125.73|4125.73|0
1642595210000|2022-01-19 12:26:50|4125.49|4125.49|4125.03|4125.03|4125.49|4125.49|4125.03|4125.03|0
1642595220000|2022-01-19 12:27:00|4124.72|4124.72|4124.72|4124.72|4124.72|4124.72|4124.72|4124.72|0
1642595230000|2022-01-19 12:27:10|4124.57|4124.57|4124.57|4124.57|4124.57|4124.57|4124.57|4124.57|0
1642595240000|2022-01-19 12:27:20|4124.88|4124.88|4124.97|4124.97|4124.97|4124.97|4124.88|4124.88|0
1642595250000|2022-01-19 12:27:30|4125.06|4125.06|4125.01|4125.01|4125.06|4125.06|4125.01|4125.01|0
1642595260000|2022-01-19 12:27:40|4124.7|4124.7|4124.4|4124.4|4124.7|4124.7|4124.4|4124.4|0
1642595270000|2022-01-19 12:27:50|4124.08|4124.08|4122.84|4122.84|4124.08|4124.08|4122.06|4122.06|0
1642595280000|2022-01-19 12:28:00|4122.94|4122.94|4122.94|4122.94|4122.94|4122.94|4122.94|4122.94|0
1642595290000|2022-01-19 12:28:10|4123.25|4123.25|4122.94|4122.94|4123.25|4123.25|4122.94|4122.94|0
1642595300000|2022-01-19 12:28:20|4122.63|4122.63|4122.94|4122.94|4122.94|4122.94|4122.63|4122.63|0
1642595310000|2022-01-19 12:28:30|4123.25|4123.25|4123.38|4123.38|4123.38|4123.38|4123.07|4123.07|0
1642595320000|2022-01-19 12:28:40|4123.23|4123.23|4123.54|4123.54|4123.54|4123.54|4123.23|4123.23|0
1642595330000|2022-01-19 12:28:50|4123.22|4123.22|4123.1|4123.1|4123.41|4123.41|4123.1|4123.1|0
1642595340000|2022-01-19 12:29:00|4122.79|4122.79|4122.57|4122.57|4122.88|4122.88|4122.17|4122.17|0
1642595350000|2022-01-19 12:29:10|4122.26|4122.26|4121.81|4121.81|4122.26|4122.26|4121.81|4121.81|0
1642595360000|2022-01-19 12:29:20|4122.75|4122.75|4122.75|4122.75|4122.75|4122.75|4122.75|4122.75|0
1642595380000|2022-01-19 12:29:40|4122.44|4122.44|4122.75|4122.75|4122.75|4122.75|4122.44|4122.44|0
1642595390000|2022-01-19 12:29:50|4122.93|4122.93|4123.05|4123.05|4123.05|4123.05|4122.93|4122.93|0
1642595400000|2022-01-19 12:30:00|4122.96|4122.96|4122.65|4122.65|4122.96|4122.96|4122.65|4122.65|0
1642595410000|2022-01-19 12:30:10|4123.27|4123.27|4123.27|4123.27|4123.27|4123.27|4123.27|4123.27|0
1642595420000|2022-01-19 12:30:20|4123.36|4123.36|4123.36|4123.36|4123.36|4123.36|4123.36|4123.36|0
1642595430000|2022-01-19 12:30:30|4123.67|4123.67|4123.67|4123.67|4123.98|4123.98|4123.67|4123.67|0
1642595440000|2022-01-19 12:30:40|4123.98|4123.98|4124.3|4124.3|4124.3|4124.3|4123.98|4123.98|0
1642595450000|2022-01-19 12:30:50|4124.61|4124.61|4125.53|4125.53|4125.53|4125.53|4124.61|4124.61|0
1642595460000|2022-01-19 12:31:00|4125.22|4125.22|4124.91|4124.91|4125.22|4125.22|4124.91|4124.91|0
1642595470000|2022-01-19 12:31:10|4125.22|4125.22|4125.22|4125.22|4125.22|4125.22|4125.22|4125.22|0
1642595480000|2022-01-19 12:31:20|4125.53|4125.53|4125.53|4125.53|4125.53|4125.53|4125.53|4125.53|0
1642595490000|2022-01-19 12:31:30|4125.72|4125.72|4125.78|4125.78|4125.91|4125.91|4125.5|4125.5|0
1642595500000|2022-01-19 12:31:40|4125.47|4125.47|4126.4|4126.4|4126.4|4126.4|4125.47|4125.47|0
1642595510000|2022-01-19 12:31:50|4126.59|4126.59|4126.59|4126.59|4126.59|4126.59|4126.59|4126.59|0
1642595520000|2022-01-19 12:32:00|4126.63|4126.63|4126.63|4126.63|4126.63|4126.63|4126.63|4126.63|0
1642595540000|2022-01-19 12:32:20|4126.32|4126.32|4126.13|4126.13|4126.32|4126.32|4126.13|4126.13|0
1642595550000|2022-01-19 12:32:30|4126.04|4126.04|4125.64|4125.64|4126.04|4126.04|4125.64|4125.64|0
1642595560000|2022-01-19 12:32:40|4125.54|4125.54|4125.45|4125.45|4125.54|4125.54|4125.45|4125.45|0
1642595570000|2022-01-19 12:32:50|4125.14|4125.14|4125.82|4125.82|4125.82|4125.82|4124.83|4124.83|0
1642595600000|2022-01-19 12:33:20|4126.13|4126.13|4126.54|4126.54|4126.54|4126.54|4126.13|4126.13|0
1642595610000|2022-01-19 12:33:30|4126.85|4126.85|4127.16|4127.16|4127.31|4127.31|4126.85|4126.85|0
1642595620000|2022-01-19 12:33:40|4127|4127|4127|4127|4127|4127|4127|4127|0
1642595630000|2022-01-19 12:33:50|4127.19|4127.19|4127.09|4127.09|4127.19|4127.19|4127.09|4127.09|0
1642595640000|2022-01-19 12:34:00|4127.41|4127.41|4127.71|4127.71|4127.71|4127.71|4127.41|4127.41|0
1642595660000|2022-01-19 12:34:20|4128.02|4128.02|4128.02|4128.02|4128.02|4128.02|4128.02|4128.02|0
1642595670000|2022-01-19 12:34:30|4128.33|4128.33|4128.18|4128.18|4128.33|4128.33|4128.18|4128.18|0
1642595680000|2022-01-19 12:34:40|4128.02|4128.02|4127.72|4127.72|4128.02|4128.02|4127.72|4127.72|0
1642595690000|2022-01-19 12:34:50|4128.03|4128.03|4127.41|4127.41|4128.03|4128.03|4127.41|4127.41|0
1642595700000|2022-01-19 12:35:00|4127.25|4127.25|4127.25|4127.25|4127.25|4127.25|4127.25|4127.25|0
1642595710000|2022-01-19 12:35:10|4127.31|4127.31|4127.62|4127.62|4127.62|4127.62|4127.31|4127.31|0
1642595720000|2022-01-19 12:35:20|4128.24|4128.24|4128.24|4128.24|4128.24|4128.24|4128.24|4128.24|0
1642595740000|2022-01-19 12:35:40|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|0
1642595750000|2022-01-19 12:35:50|4128.08|4128.08|4127.99|4127.99|4128.08|4128.08|4127.99|4127.99|0
1642595760000|2022-01-19 12:36:00|4128.3|4128.3|4128.3|4128.3|4128.3|4128.3|4128.3|4128.3|0
1642595770000|2022-01-19 12:36:10|4128.02|4128.02|4128.02|4128.02|4128.21|4128.21|4128.02|4128.02|0
1642595780000|2022-01-19 12:36:20|4128.11|4128.11|4127.93|4127.93|4128.11|4128.11|4127.93|4127.93|0
1642595790000|2022-01-19 12:36:30|4129.48|4129.48|4127.62|4127.62|4129.48|4129.48|4127.31|4127.31|0
1642595800000|2022-01-19 12:36:40|4127.44|4127.44|4126.99|4126.99|4127.44|4127.44|4126.99|4126.99|0
1642595810000|2022-01-19 12:36:50|4126.67|4126.67|4127.88|4127.88|4127.92|4127.92|4126.67|4126.67|0
1642595820000|2022-01-19 12:37:00|4128.19|4128.19|4130.36|4130.36|4130.36|4130.36|4128.19|4128.19|0
1642595830000|2022-01-19 12:37:10|4130.05|4130.05|4132.23|4132.23|4132.23|4132.23|4130.05|4130.05|0
1642595840000|2022-01-19 12:37:20|4132.54|4132.54|4132.23|4132.23|4132.54|4132.54|4132.23|4132.23|0
1642595850000|2022-01-19 12:37:30|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|0
1642595870000|2022-01-19 12:37:50|4131.96|4131.96|4131.96|4131.96|4131.96|4131.96|4131.96|4131.96|0
1642595880000|2022-01-19 12:38:00|4131.34|4131.34|4131.49|4131.49|4131.65|4131.65|4131.34|4131.34|0
1642595890000|2022-01-19 12:38:10|4131.65|4131.65|4131.65|4131.65|4131.65|4131.65|4131.65|4131.65|0
1642595900000|2022-01-19 12:38:20|4131.46|4131.46|4131.32|4131.32|4131.46|4131.46|4131.32|4131.32|0
1642595910000|2022-01-19 12:38:30|4131.51|4131.51|4131.2|4131.2|4131.51|4131.51|4131.2|4131.2|0
1642595920000|2022-01-19 12:38:40|4131.82|4131.82|4131.82|4131.82|4131.82|4131.82|4131.82|4131.82|0
1642595930000|2022-01-19 12:38:50|4131.51|4131.51|4131.51|4131.51|4131.51|4131.51|4131.51|4131.51|0
1642595940000|2022-01-19 12:39:00|4130.89|4130.89|4130|4130|4131.04|4131.04|4130|4130|0
1642595960000|2022-01-19 12:39:20|4129.95|4129.95|4130.5|4130.5|4130.5|4130.5|4129.95|4129.95|0
1642595970000|2022-01-19 12:39:30|4129.88|4129.88|4128.96|4128.96|4129.88|4129.88|4128.95|4128.95|0
1642595980000|2022-01-19 12:39:40|4128.8|4128.8|4128.8|4128.8|4128.8|4128.8|4128.8|4128.8|0
1642595990000|2022-01-19 12:39:50|4128.74|4128.74|4128.9|4128.9|4128.9|4128.9|4127.97|4127.97|0
1642596000000|2022-01-19 12:40:00|4128.81|4128.81|4128.76|4128.76|4128.96|4128.96|4128.76|4128.76|0
1642596010000|2022-01-19 12:40:10|4128.45|4128.45|4128.14|4128.14|4128.45|4128.45|4128.14|4128.14|0
1642596030000|2022-01-19 12:40:30|4128.45|4128.45|4127.83|4127.83|4128.45|4128.45|4127.52|4127.52|0
1642596040000|2022-01-19 12:40:40|4128.14|4128.14|4127.92|4127.92|4128.86|4128.86|4127.61|4127.61|0
1642596050000|2022-01-19 12:40:50|4128.86|4128.86|4128.23|4128.23|4128.86|4128.86|4128.23|4128.23|0
1642596070000|2022-01-19 12:41:10|4127.3|4127.3|4127.3|4127.3|4127.3|4127.3|4127.3|4127.3|0
1642596080000|2022-01-19 12:41:20|4126.68|4126.68|4126.37|4126.37|4126.68|4126.68|4126.37|4126.37|0
1642596090000|2022-01-19 12:41:30|4127.62|4127.62|4128.24|4128.24|4128.24|4128.24|4127.62|4127.62|0
1642596100000|2022-01-19 12:41:40|4127.93|4127.93|4127.93|4127.93|4127.93|4127.93|4127.93|4127.93|0
1642596110000|2022-01-19 12:41:50|4127.97|4127.97|4128.06|4128.06|4128.06|4128.06|4127.97|4127.97|0
1642596120000|2022-01-19 12:42:00|4128.37|4128.37|4128.2|4128.2|4128.37|4128.37|4128.2|4128.2|0
1642596130000|2022-01-19 12:42:10|4128.51|4128.51|4129.13|4129.13|4129.13|4129.13|4128.51|4128.51|0
1642596140000|2022-01-19 12:42:20|4129.75|4129.75|4129.75|4129.75|4129.75|4129.75|4129.75|4129.75|0
1642596150000|2022-01-19 12:42:30|4130.06|4130.06|4130.06|4130.06|4130.06|4130.06|4130.06|4130.06|0
1642596160000|2022-01-19 12:42:40|4130.15|4130.15|4130.15|4130.15|4130.15|4130.15|4130.15|4130.15|0
1642596190000|2022-01-19 12:43:10|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|0
1642596200000|2022-01-19 12:43:20|4131.09|4131.09|4131.09|4131.09|4131.09|4131.09|4131.09|4131.09|0
1642596240000|2022-01-19 12:44:00|4131.71|4131.71|4133.36|4133.36|4133.36|4133.36|4131.71|4131.71|0
1642596250000|2022-01-19 12:44:10|4133.51|4133.51|4133.66|4133.66|4133.66|4133.66|4133.51|4133.51|0
1642596260000|2022-01-19 12:44:20|4133.82|4133.82|4133.51|4133.51|4133.82|4133.82|4133.51|4133.51|0
1642596270000|2022-01-19 12:44:30|4133.82|4133.82|4133.98|4133.98|4134.13|4134.13|4133.82|4133.82|0
1642596280000|2022-01-19 12:44:40|4133.36|4133.36|4135.22|4135.22|4135.22|4135.22|4133.36|4133.36|0
1642596290000|2022-01-19 12:44:50|4134.91|4134.91|4135.53|4135.53|4135.53|4135.53|4134.91|4134.91|0
1642596300000|2022-01-19 12:45:00|4135.22|4135.22|4134.44|4134.44|4135.22|4135.22|4134.44|4134.44|0
1642596310000|2022-01-19 12:45:10|4134.75|4134.75|4134.44|4134.44|4134.75|4134.75|4133.51|4133.51|0
1642596320000|2022-01-19 12:45:20|4136|4136|4135.38|4135.38|4136|4136|4135.38|4135.38|0
1642596330000|2022-01-19 12:45:30|4135.69|4135.69|4135.69|4135.69|4135.69|4135.69|4135.69|4135.69|0
1642596340000|2022-01-19 12:45:40|4136|4136|4136|4136|4136|4136|4136|4136|0
1642596360000|2022-01-19 12:46:00|4136.31|4136.31|4136.77|4136.77|4137.08|4137.08|4136.31|4136.31|0
1642596370000|2022-01-19 12:46:10|4138.01|4138.01|4137.39|4137.39|4138.01|4138.01|4137.3|4137.3|0
1642596380000|2022-01-19 12:46:20|4138.01|4138.01|4137.7|4137.7|4138.01|4138.01|4137.39|4137.39|0
1642596400000|2022-01-19 12:46:40|4139.26|4139.26|4139.57|4139.57|4139.57|4139.57|4139.26|4139.26|0
1642596410000|2022-01-19 12:46:50|4140.5|4140.5|4140.68|4140.68|4140.68|4140.68|4140.5|4140.5|0
1642596420000|2022-01-19 12:47:00|4140.99|4140.99|4141.62|4141.62|4141.62|4141.62|4140.68|4140.68|0
1642596430000|2022-01-19 12:47:10|4141.31|4141.31|4141.31|4141.31|4141.31|4141.31|4141.31|4141.31|0
1642596460000|2022-01-19 12:47:40|4141.62|4141.62|4142.24|4142.24|4142.55|4142.55|4141.62|4141.62|0
1642596470000|2022-01-19 12:47:50|4142.86|4142.86|4143.48|4143.48|4143.48|4143.48|4142.86|4142.86|0
1642596480000|2022-01-19 12:48:00|4142.86|4142.86|4143.17|4143.17|4143.17|4143.17|4142.86|4142.86|0
1642596490000|2022-01-19 12:48:10|4143.48|4143.48|4143.48|4143.48|4143.48|4143.48|4143.48|4143.48|0
1642596500000|2022-01-19 12:48:20|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|0
1642596510000|2022-01-19 12:48:30|4143.13|4143.13|4143.44|4143.44|4143.44|4143.44|4142.82|4142.82|0
1642596520000|2022-01-19 12:48:40|4143.13|4143.13|4143.13|4143.13|4143.13|4143.13|4143.13|4143.13|0
1642596530000|2022-01-19 12:48:50|4142.51|4142.51|4142.51|4142.51|4142.51|4142.51|4142.51|4142.51|0
1642596540000|2022-01-19 12:49:00|4142.2|4142.2|4142.2|4142.2|4142.2|4142.2|4142.2|4142.2|0
1642596550000|2022-01-19 12:49:10|4141.58|4141.58|4140.81|4140.81|4141.58|4141.58|4140.81|4140.81|0
1642596560000|2022-01-19 12:49:20|4141.11|4141.11|4140.81|4140.81|4141.11|4141.11|4140.81|4140.81|0
1642596570000|2022-01-19 12:49:30|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|0
1642596580000|2022-01-19 12:49:40|4140.84|4140.84|4140.84|4140.84|4140.84|4140.84|4140.84|4140.84|0
1642596590000|2022-01-19 12:49:50|4141.77|4141.77|4142.23|4142.23|4142.23|4142.23|4141.77|4141.77|0
1642596600000|2022-01-19 12:50:00|4142.33|4142.33|4141.86|4141.86|4142.33|4142.33|4141.86|4141.86|0
1642596620000|2022-01-19 12:50:20|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|0
1642596630000|2022-01-19 12:50:30|4142.02|4142.02|4142.02|4142.02|4142.02|4142.02|4141.4|4141.4|0
1642596650000|2022-01-19 12:50:50|4141.09|4141.09|4141.09|4141.09|4141.09|4141.09|4141.09|4141.09|0
1642596660000|2022-01-19 12:51:00|4141.71|4141.71|4141.37|4141.37|4141.71|4141.71|4141.37|4141.37|0
1642596670000|2022-01-19 12:51:10|4141.68|4141.68|4140.91|4140.91|4141.68|4141.68|4140.91|4140.91|0
1642596680000|2022-01-19 12:51:20|4140.6|4140.6|4141.53|4141.53|4141.53|4141.53|4140.6|4140.6|0
1642596690000|2022-01-19 12:51:30|4141.41|4141.41|4141.41|4141.41|4141.41|4141.41|4141.41|4141.41|0
1642596700000|2022-01-19 12:51:40|4141.5|4141.5|4141.5|4141.5|4141.5|4141.5|4141.5|4141.5|0
1642596710000|2022-01-19 12:51:50|4141.62|4141.62|4141.62|4141.62|4141.62|4141.62|4141.62|4141.62|0
1642596720000|2022-01-19 12:52:00|4142.86|4142.86|4143.17|4143.17|4143.17|4143.17|4142.86|4142.86|0
1642596730000|2022-01-19 12:52:10|4143.27|4143.27|4143.27|4143.27|4143.27|4143.27|4143.27|4143.27|0
1642596740000|2022-01-19 12:52:20|4142.95|4142.95|4142.95|4142.95|4142.95|4142.95|4142.95|4142.95|0
1642596750000|2022-01-19 12:52:30|4142.64|4142.64|4142.02|4142.02|4142.64|4142.64|4142.02|4142.02|0
1642596760000|2022-01-19 12:52:40|4142.33|4142.33|4142.33|4142.33|4142.33|4142.33|4142.33|4142.33|0
1642596780000|2022-01-19 12:53:00|4142.49|4142.49|4142.49|4142.49|4142.49|4142.49|4142.49|4142.49|0
1642596790000|2022-01-19 12:53:10|4141.24|4141.24|4141.55|4141.55|4141.55|4141.55|4141.24|4141.24|0
1642596800000|2022-01-19 12:53:20|4141.87|4141.87|4141.55|4141.55|4141.87|4141.87|4141.55|4141.55|0
1642596830000|2022-01-19 12:53:50|4141.65|4141.65|4142.27|4142.27|4142.27|4142.27|4141.65|4141.65|0
1642596850000|2022-01-19 12:54:10|4141.96|4141.96|4141.96|4141.96|4142.27|4142.27|4141.96|4141.96|0
1642596860000|2022-01-19 12:54:20|4141.65|4141.65|4141.65|4141.65|4141.65|4141.65|4141.65|4141.65|0
1642596880000|2022-01-19 12:54:40|4141.34|4141.34|4142.05|4142.05|4142.27|4142.27|4141.34|4141.34|0
1642596890000|2022-01-19 12:54:50|4141.96|4141.96|4141.8|4141.8|4141.96|4141.96|4141.8|4141.8|0
1642596900000|2022-01-19 12:55:00|4141.96|4141.96|4142.11|4142.11|4142.73|4142.73|4141.96|4141.96|0
1642596910000|2022-01-19 12:55:10|4142.42|4142.42|4143.04|4143.04|4143.04|4143.04|4142.42|4142.42|0
1642596920000|2022-01-19 12:55:20|4143.35|4143.35|4143.66|4143.66|4143.66|4143.66|4143.35|4143.35|0
1642596930000|2022-01-19 12:55:30|4143.35|4143.35|4143.35|4143.35|4143.35|4143.35|4143.35|4143.35|0
1642596940000|2022-01-19 12:55:40|4143.97|4143.97|4143.75|4143.75|4143.97|4143.97|4143.66|4143.66|0
1642596950000|2022-01-19 12:55:50|4144.69|4144.69|4145.15|4145.15|4145.15|4145.15|4144.69|4144.69|0
1642596960000|2022-01-19 12:56:00|4144.84|4144.84|4145.15|4145.15|4145.15|4145.15|4144.68|4144.68|0
1642596980000|2022-01-19 12:56:20|4144.84|4144.84|4144.62|4144.62|4144.84|4144.84|4144.22|4144.22|0
1642597010000|2022-01-19 12:56:50|4144.31|4144.31|4144.56|4144.56|4144.56|4144.56|4144.31|4144.31|0
1642597020000|2022-01-19 12:57:00|4144.25|4144.25|4144.25|4144.25|4144.56|4144.56|4143.94|4143.94|0
1642597030000|2022-01-19 12:57:10|4144.56|4144.56|4144.75|4144.75|4144.87|4144.87|4144.56|4144.56|0
1642597040000|2022-01-19 12:57:20|4145.06|4145.06|4146.3|4146.3|4146.3|4146.3|4145.06|4145.06|0
1642597050000|2022-01-19 12:57:30|4146.61|4146.61|4145.99|4145.99|4146.61|4146.61|4145.99|4145.99|0
1642597080000|2022-01-19 12:58:00|4145.37|4145.37|4145.37|4145.37|4145.37|4145.37|4145.37|4145.37|0
1642597090000|2022-01-19 12:58:10|4145.28|4145.28|4145.15|4145.15|4145.33|4145.33|4145.02|4145.02|0
1642597100000|2022-01-19 12:58:20|4145.3|4145.3|4145.28|4145.28|4145.3|4145.3|4145.28|4145.28|0
1642597110000|2022-01-19 12:58:30|4144.97|4144.97|4144.66|4144.66|4144.97|4144.97|4144.66|4144.66|0
1642597130000|2022-01-19 12:58:50|4144.72|4144.72|4145.03|4145.03|4145.03|4145.03|4144.72|4144.72|0
1642597150000|2022-01-19 12:59:10|4145.34|4145.34|4145.34|4145.34|4145.34|4145.34|4145.34|4145.34|0
1642597180000|2022-01-19 12:59:40|4145.03|4145.03|4145.03|4145.03|4145.03|4145.03|4144.4|4144.4|0
1642597190000|2022-01-19 12:59:50|4145.11|4145.11|4145.16|4145.16|4145.16|4145.16|4145.07|4145.07|0
1642597200000|2022-01-19 13:00:00|4145.47|4145.47|4145.62|4145.62|4145.78|4145.78|4145.47|4145.47|0
1642597210000|2022-01-19 13:00:10|4145.31|4145.31|4145|4145|4145.31|4145.31|4145|4145|0
1642597220000|2022-01-19 13:00:20|4144.38|4144.38|4143.92|4143.92|4144.38|4144.38|4143.92|4143.92|0
1642597230000|2022-01-19 13:00:30|4144.54|4144.54|4145.16|4145.16|4145.16|4145.16|4144.54|4144.54|0
1642597240000|2022-01-19 13:00:40|4145.24|4145.24|4145.28|4145.28|4145.28|4145.28|4145.24|4145.24|0
1642597250000|2022-01-19 13:00:50|4145.24|4145.24|4145.24|4145.24|4145.24|4145.24|4145.24|4145.24|0
1642597260000|2022-01-19 13:01:00|4145.15|4145.15|4145.15|4145.15|4145.15|4145.15|4145.15|4145.15|0
1642597270000|2022-01-19 13:01:10|4144.84|4144.84|4145.46|4145.46|4145.46|4145.46|4144.84|4144.84|0
1642597280000|2022-01-19 13:01:20|4145.77|4145.77|4145.61|4145.61|4145.77|4145.77|4145.61|4145.61|0
1642597290000|2022-01-19 13:01:30|4145.66|4145.66|4145.72|4145.72|4145.72|4145.72|4145.66|4145.66|0
1642597300000|2022-01-19 13:01:40|4146.03|4146.03|4146.34|4146.34|4146.34|4146.34|4146.03|4146.03|0
1642597310000|2022-01-19 13:01:50|4145.72|4145.72|4146.34|4146.34|4146.34|4146.34|4145.72|4145.72|0
1642597330000|2022-01-19 13:02:10|4146.65|4146.65|4146.53|4146.53|4146.65|4146.65|4146.53|4146.53|0
1642597340000|2022-01-19 13:02:20|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|0
1642597350000|2022-01-19 13:02:30|4145.75|4145.75|4145.75|4145.75|4146.06|4146.06|4145.44|4145.44|0
1642597360000|2022-01-19 13:02:40|4146.68|4146.68|4148.33|4148.33|4148.33|4148.33|4146.68|4146.68|0
1642597370000|2022-01-19 13:02:50|4148.48|4148.48|4149.91|4149.91|4149.91|4149.91|4148.48|4148.48|0
1642597400000|2022-01-19 13:03:20|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|0
1642597420000|2022-01-19 13:03:40|4150.48|4150.48|4151.56|4151.56|4151.56|4151.56|4150.48|4150.48|0
1642597430000|2022-01-19 13:03:50|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|0
1642597440000|2022-01-19 13:04:00|4151.03|4151.03|4151.03|4151.03|4151.03|4151.03|4151.03|4151.03|0
1642597450000|2022-01-19 13:04:10|4151.97|4151.97|4151.81|4151.81|4151.97|4151.97|4151.66|4151.66|0
1642597470000|2022-01-19 13:04:30|4151.72|4151.72|4151.62|4151.62|4151.72|4151.72|4151.62|4151.62|0
1642597480000|2022-01-19 13:04:40|4152.25|4152.25|4152.25|4152.25|4152.25|4152.25|4151.94|4151.94|0
1642597500000|2022-01-19 13:05:00|4151.62|4151.62|4151.94|4151.94|4151.94|4151.94|4151.62|4151.62|0
1642597510000|2022-01-19 13:05:10|4152.56|4152.56|4151.93|4151.93|4152.56|4152.56|4151.93|4151.93|0
1642597520000|2022-01-19 13:05:20|4151.83|4151.83|4151.83|4151.83|4151.83|4151.83|4151.83|4151.83|0
1642597530000|2022-01-19 13:05:30|4151.52|4151.52|4151.88|4151.88|4151.88|4151.88|4151.52|4151.52|0
1642597540000|2022-01-19 13:05:40|4151.57|4151.57|4152.19|4152.19|4152.19|4152.19|4151.57|4151.57|0
1642597550000|2022-01-19 13:05:50|4152.23|4152.23|4152.23|4152.23|4152.23|4152.23|4152.23|4152.23|0
1642597560000|2022-01-19 13:06:00|4152.54|4152.54|4152.54|4152.54|4152.54|4152.54|4152.54|4152.54|0
1642597570000|2022-01-19 13:06:10|4151.77|4151.77|4151.67|4151.67|4151.77|4151.77|4151.67|4151.67|0
1642597590000|2022-01-19 13:06:30|4151.77|4151.77|4151.83|4151.83|4151.83|4151.83|4151.77|4151.77|0
1642597600000|2022-01-19 13:06:40|4150.74|4150.74|4150.13|4150.13|4150.74|4150.74|4150.13|4150.13|0
1642597610000|2022-01-19 13:06:50|4150.49|4150.49|4150.18|4150.18|4150.49|4150.49|4150.18|4150.18|0
1642597630000|2022-01-19 13:07:10|4148.47|4148.47|4148.94|4148.94|4149.09|4149.09|4148.47|4148.47|0
1642597640000|2022-01-19 13:07:20|4150.02|4150.02|4150.02|4150.02|4150.02|4150.02|4150.02|4150.02|0
1642597660000|2022-01-19 13:07:40|4150.08|4150.08|4150.08|4150.08|4150.08|4150.08|4150.08|4150.08|0
1642597680000|2022-01-19 13:08:00|4150.39|4150.39|4149|4149|4150.39|4150.39|4149|4149|0
1642597710000|2022-01-19 13:08:30|4149.31|4149.31|4148.38|4148.38|4149.31|4149.31|4148.38|4148.38|0
1642597720000|2022-01-19 13:08:40|4148.29|4148.29|4147.92|4147.92|4148.29|4148.29|4147.92|4147.92|0
1642597730000|2022-01-19 13:08:50|4148.54|4148.54|4148.54|4148.54|4148.54|4148.54|4148.54|4148.54|0
1642597740000|2022-01-19 13:09:00|4149.16|4149.16|4149.16|4149.16|4149.16|4149.16|4149.16|4149.16|0
1642597760000|2022-01-19 13:09:20|4149.22|4149.22|4148.86|4148.86|4149.22|4149.22|4148.86|4148.86|0
1642597770000|2022-01-19 13:09:30|4148.55|4148.55|4147.92|4147.92|4148.55|4148.55|4147.92|4147.92|0
1642597790000|2022-01-19 13:09:50|4147.62|4147.62|4146.37|4146.37|4147.62|4147.62|4146.37|4146.37|0
1642597800000|2022-01-19 13:10:00|4145.44|4145.44|4145.13|4145.13|4145.44|4145.44|4145.13|4145.13|0
1642597810000|2022-01-19 13:10:10|4145.09|4145.09|4145.09|4145.09|4145.09|4145.09|4145.09|4145.09|0
1642597820000|2022-01-19 13:10:20|4146.02|4146.02|4147.89|4147.89|4147.89|4147.89|4146.02|4146.02|0
1642597840000|2022-01-19 13:10:40|4148.51|4148.51|4148.82|4148.82|4148.82|4148.82|4148.51|4148.51|0
1642597850000|2022-01-19 13:10:50|4148.51|4148.51|4148.51|4148.51|4148.51|4148.51|4148.51|4148.51|0
1642597860000|2022-01-19 13:11:00|4148.2|4148.2|4148.49|4148.49|4148.82|4148.82|4148.2|4148.2|0
1642597870000|2022-01-19 13:11:10|4148.17|4148.17|4148.17|4148.17|4148.17|4148.17|4148.17|4148.17|0
1642597880000|2022-01-19 13:11:20|4148.23|4148.23|4148.23|4148.23|4148.23|4148.23|4148.23|4148.23|0
1642597890000|2022-01-19 13:11:30|4148.54|4148.54|4149.04|4149.04|4149.04|4149.04|4148.43|4148.43|0
1642597910000|2022-01-19 13:11:50|4148.86|4148.86|4148.88|4148.88|4149.29|4149.29|4148.86|4148.86|0
1642597920000|2022-01-19 13:12:00|4148.57|4148.57|4148.48|4148.48|4148.57|4148.57|4148.48|4148.48|0
1642597940000|2022-01-19 13:12:20|4148.79|4148.79|4148.63|4148.63|4148.94|4148.94|4148.63|4148.63|0
1642597970000|2022-01-19 13:12:50|4148.32|4148.32|4148.01|4148.01|4148.32|4148.32|4148.01|4148.01|0
1642597980000|2022-01-19 13:13:00|4148.06|4148.06|4148.06|4148.06|4148.06|4148.06|4148.06|4148.06|0
1642597990000|2022-01-19 13:13:10|4147.75|4147.75|4147.75|4147.75|4147.75|4147.75|4147.75|4147.75|0
1642598000000|2022-01-19 13:13:20|4147.84|4147.84|4147.84|4147.84|4147.84|4147.84|4147.84|4147.84|0
1642598010000|2022-01-19 13:13:30|4147.94|4147.94|4147.94|4147.94|4147.94|4147.94|4147.94|4147.94|0
1642598020000|2022-01-19 13:13:40|4148.25|4148.25|4148.27|4148.27|4148.27|4148.27|4148.25|4148.25|0
1642598030000|2022-01-19 13:13:50|4147.96|4147.96|4147.81|4147.81|4147.96|4147.96|4147.81|4147.81|0
1642598040000|2022-01-19 13:14:00|4147.85|4147.85|4147.54|4147.54|4147.85|4147.85|4147.54|4147.54|0
1642598050000|2022-01-19 13:14:10|4147.85|4147.85|4147.85|4147.85|4147.85|4147.85|4147.85|4147.85|0
1642598060000|2022-01-19 13:14:20|4148.79|4148.79|4148.79|4148.79|4148.79|4148.79|4148.79|4148.79|0
1642598080000|2022-01-19 13:14:40|4148.62|4148.62|4148.62|4148.62|4148.62|4148.62|4148.62|4148.62|0
1642598090000|2022-01-19 13:14:50|4148.64|4148.64|4148.33|4148.33|4148.64|4148.64|4148.33|4148.33|0
1642598100000|2022-01-19 13:15:00|4148.64|4148.64|4148.64|4148.64|4148.64|4148.64|4148.64|4148.64|0
1642598110000|2022-01-19 13:15:10|4148.02|4148.02|4148.33|4148.33|4148.33|4148.33|4148.02|4148.02|0
1642598120000|2022-01-19 13:15:20|4148.49|4148.49|4148.58|4148.58|4148.58|4148.58|4148.49|4148.49|0
1642598130000|2022-01-19 13:15:30|4148.27|4148.27|4148.58|4148.58|4148.58|4148.58|4147.65|4147.65|0
1642598140000|2022-01-19 13:15:40|4148.27|4148.27|4149.51|4149.51|4149.51|4149.51|4148.27|4148.27|0
1642598150000|2022-01-19 13:15:50|4149.2|4149.2|4149.2|4149.2|4149.2|4149.2|4149.2|4149.2|0
1642598160000|2022-01-19 13:16:00|4149.51|4149.51|4150.13|4150.13|4150.13|4150.13|4149.51|4149.51|0
1642598170000|2022-01-19 13:16:10|4149.82|4149.82|4149.82|4149.82|4149.82|4149.82|4149.82|4149.82|0
1642598180000|2022-01-19 13:16:20|4150.13|4150.13|4150.13|4150.13|4150.13|4150.13|4150.13|4150.13|0
1642598190000|2022-01-19 13:16:30|4150.44|4150.44|4150.75|4150.75|4150.75|4150.75|4150.44|4150.44|0
1642598210000|2022-01-19 13:16:50|4152|4152|4152.46|4152.46|4152.46|4152.46|4152|4152|0
1642598220000|2022-01-19 13:17:00|4152.37|4152.37|4152.68|4152.68|4152.68|4152.68|4152.37|4152.37|0
1642598230000|2022-01-19 13:17:10|4152.49|4152.49|4152.31|4152.31|4152.49|4152.49|4152.31|4152.31|0
1642598240000|2022-01-19 13:17:20|4152.21|4152.21|4152.21|4152.21|4152.21|4152.21|4152.21|4152.21|0
1642598250000|2022-01-19 13:17:30|4151.9|4151.9|4152.21|4152.21|4152.21|4152.21|4151.9|4151.9|0
1642598260000|2022-01-19 13:17:40|4152.31|4152.31|4152.31|4152.31|4152.31|4152.31|4152.31|4152.31|0
1642598270000|2022-01-19 13:17:50|4152|4152|4152|4152|4152|4152|4152|4152|0
1642598300000|2022-01-19 13:18:20|4151.69|4151.69|4151.69|4151.69|4151.69|4151.69|4151.69|4151.69|0
1642598310000|2022-01-19 13:18:30|4151.57|4151.57|4152.19|4152.19|4152.19|4152.19|4151.57|4151.57|0
1642598330000|2022-01-19 13:18:50|4152.5|4152.5|4152.19|4152.19|4152.5|4152.5|4152.19|4152.19|0
1642598340000|2022-01-19 13:19:00|4151.88|4151.88|4151.78|4151.78|4151.88|4151.88|4151.78|4151.78|0
1642598350000|2022-01-19 13:19:10|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|0
1642598370000|2022-01-19 13:19:30|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|0
1642598380000|2022-01-19 13:19:40|4151.5|4151.5|4151.6|4151.6|4151.6|4151.6|4151.5|4151.5|0
1642598390000|2022-01-19 13:19:50|4151.91|4151.91|4151.91|4151.91|4151.91|4151.91|4151.91|4151.91|0
1642598400000|2022-01-19 13:20:00|4151.29|4151.29|4151.19|4151.19|4151.29|4151.29|4151.19|4151.19|0
1642598410000|2022-01-19 13:20:10|4151.14|4151.14|4152.08|4152.08|4152.08|4152.08|4151.14|4151.14|0
1642598420000|2022-01-19 13:20:20|4152.26|4152.26|4152.57|4152.57|4152.57|4152.57|4152.26|4152.26|0
1642598430000|2022-01-19 13:20:30|4152.88|4152.88|4152.57|4152.57|4152.88|4152.88|4152.57|4152.57|0
1642598440000|2022-01-19 13:20:40|4152.26|4152.26|4152.26|4152.26|4152.26|4152.26|4152.26|4152.26|0
1642598460000|2022-01-19 13:21:00|4151.95|4151.95|4151.95|4151.95|4151.95|4151.95|4151.95|4151.95|0
1642598470000|2022-01-19 13:21:10|4151.77|4151.77|4151.77|4151.77|4151.77|4151.77|4151.77|4151.77|0
1642598480000|2022-01-19 13:21:20|4151.46|4151.46|4150.84|4150.84|4151.46|4151.46|4150.84|4150.84|0
1642598490000|2022-01-19 13:21:30|4151.15|4151.15|4151.15|4151.15|4151.15|4151.15|4151.15|4151.15|0
1642598510000|2022-01-19 13:21:50|4151.77|4151.77|4151.77|4151.77|4151.77|4151.77|4151.77|4151.77|0
1642598520000|2022-01-19 13:22:00|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|0
1642598540000|2022-01-19 13:22:20|4152.39|4152.39|4152.7|4152.7|4152.7|4152.7|4152.39|4152.39|0
1642598550000|2022-01-19 13:22:30|4153.32|4153.32|4154.41|4154.41|4154.41|4154.41|4153.32|4153.32|0
1642598560000|2022-01-19 13:22:40|4154.72|4154.72|4154.72|4154.72|4154.87|4154.87|4154.72|4154.72|0
1642598570000|2022-01-19 13:22:50|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|0
1642598580000|2022-01-19 13:23:00|4153.88|4153.88|4153.97|4153.97|4153.97|4153.97|4153.88|4153.88|0
1642598590000|2022-01-19 13:23:10|4153.82|4153.82|4153.41|4153.41|4153.82|4153.82|4153.29|4153.29|0
1642598600000|2022-01-19 13:23:20|4152.79|4152.79|4152.79|4152.79|4153.1|4153.1|4152.48|4152.48|0
1642598630000|2022-01-19 13:23:50|4153.1|4153.1|4152.39|4152.39|4153.1|4153.1|4152.39|4152.39|0
1642598640000|2022-01-19 13:24:00|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|0
1642598670000|2022-01-19 13:24:30|4153.79|4153.79|4154.57|4154.57|4154.57|4154.57|4153.79|4153.79|0
1642598680000|2022-01-19 13:24:40|4154.87|4154.87|4155.5|4155.5|4155.5|4155.5|4154.87|4154.87|0
1642598690000|2022-01-19 13:24:50|4156.12|4156.12|4156.27|4156.27|4156.27|4156.27|4156.12|4156.12|0
1642598700000|2022-01-19 13:25:00|4156.12|4156.12|4156.12|4156.12|4156.12|4156.12|4156.12|4156.12|0
1642598710000|2022-01-19 13:25:10|4155.81|4155.81|4155.81|4155.81|4155.81|4155.81|4155.81|4155.81|0
1642598720000|2022-01-19 13:25:20|4155.89|4155.89|4156.2|4156.2|4156.2|4156.2|4155.89|4155.89|0
1642598730000|2022-01-19 13:25:30|4156.51|4156.51|4157.22|4157.22|4157.44|4157.44|4156.51|4156.51|0
1642598750000|2022-01-19 13:25:50|4157.69|4157.69|4157.38|4157.38|4157.69|4157.69|4157.38|4157.38|0
1642598760000|2022-01-19 13:26:00|4157.35|4157.35|4157.26|4157.26|4157.35|4157.35|4157.26|4157.26|0
1642598770000|2022-01-19 13:26:10|4157.57|4157.57|4157.42|4157.42|4157.57|4157.57|4157.26|4157.26|0
1642598780000|2022-01-19 13:26:20|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|0
1642598790000|2022-01-19 13:26:30|4157.17|4157.17|4157.48|4157.48|4157.48|4157.48|4157.17|4157.17|0
1642598800000|2022-01-19 13:26:40|4157.63|4157.63|4157.63|4157.63|4157.63|4157.63|4157.63|4157.63|0
1642598810000|2022-01-19 13:26:50|4157.79|4157.79|4157.63|4157.63|4157.79|4157.79|4157.63|4157.63|0
1642598830000|2022-01-19 13:27:10|4157.72|4157.72|4158.74|4158.74|4158.9|4158.9|4157.72|4157.72|0
1642598840000|2022-01-19 13:27:20|4158.79|4158.79|4160.54|4160.54|4160.54|4160.54|4158.79|4158.79|0
1642598850000|2022-01-19 13:27:30|4160.23|4160.23|4160.23|4160.23|4160.23|4160.23|4160.23|4160.23|0
1642598860000|2022-01-19 13:27:40|4160.38|4160.38|4160.34|4160.34|4160.38|4160.38|4160.34|4160.34|0
1642598870000|2022-01-19 13:27:50|4160.65|4160.65|4161.74|4161.74|4161.74|4161.74|4160.34|4160.34|0
1642598880000|2022-01-19 13:28:00|4161.12|4161.12|4159.87|4159.87|4161.12|4161.12|4159.87|4159.87|0
1642598890000|2022-01-19 13:28:10|4159.81|4159.81|4158.84|4158.84|4159.81|4159.81|4158.84|4158.84|0
1642598900000|2022-01-19 13:28:20|4158.88|4158.88|4159.29|4159.29|4159.29|4159.29|4158.88|4158.88|0
1642598910000|2022-01-19 13:28:30|4159.6|4159.6|4159.91|4159.91|4159.91|4159.91|4159.6|4159.6|0
1642598930000|2022-01-19 13:28:50|4159.29|4159.29|4159.29|4159.29|4159.29|4159.29|4158.98|4158.98|0
1642598940000|2022-01-19 13:29:00|4160.22|4160.22|4160.74|4160.74|4161.13|4161.13|4159.91|4159.91|0
1642598950000|2022-01-19 13:29:10|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|0
1642598960000|2022-01-19 13:29:20|4160.74|4160.74|4160.42|4160.42|4160.74|4160.74|4160.42|4160.42|0
1642598990000|2022-01-19 13:29:50|4161.98|4161.98|4162.29|4162.29|4162.29|4162.29|4161.98|4161.98|0
1642599000000|2022-01-19 13:30:00|4162.2|4162.2|4161.79|4161.79|4162.2|4162.2|4161.79|4161.79|0
1642599010000|2022-01-19 13:30:10|4162.1|4162.1|4161.48|4161.48|4162.1|4162.1|4161.48|4161.48|0
1642599020000|2022-01-19 13:30:20|4161.6|4161.6|4162.84|4162.84|4162.84|4162.84|4161.6|4161.6|0
1642599030000|2022-01-19 13:30:30|4162.53|4162.53|4162.45|4162.45|4162.53|4162.53|4162.45|4162.45|0
1642599040000|2022-01-19 13:30:40|4162.76|4162.76|4163.07|4163.07|4163.07|4163.07|4162.76|4162.76|0
1642599060000|2022-01-19 13:31:00|4162.76|4162.76|4162.76|4162.76|4162.76|4162.76|4162.14|4162.14|0
1642599070000|2022-01-19 13:31:10|4162.86|4162.86|4161.62|4161.62|4162.86|4162.86|4161.62|4161.62|0
1642599080000|2022-01-19 13:31:20|4161.47|4161.47|4161.68|4161.68|4161.68|4161.68|4161.38|4161.38|0
1642599090000|2022-01-19 13:31:30|4161.5|4161.5|4161.5|4161.5|4161.5|4161.5|4161.5|4161.5|0
1642599110000|2022-01-19 13:31:50|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|0
1642599130000|2022-01-19 13:32:10|4161.5|4161.5|4160.88|4160.88|4161.5|4161.5|4160.88|4160.88|0
1642599140000|2022-01-19 13:32:20|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|0
1642599150000|2022-01-19 13:32:30|4161.91|4161.91|4161.59|4161.59|4161.91|4161.91|4161.59|4161.59|0
1642599170000|2022-01-19 13:32:50|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|0
1642599180000|2022-01-19 13:33:00|4160.97|4160.97|4160.66|4160.66|4160.97|4160.97|4160.66|4160.66|0
1642599190000|2022-01-19 13:33:10|4160.97|4160.97|4160.97|4160.97|4160.97|4160.97|4160.97|4160.97|0
1642599220000|2022-01-19 13:33:40|4161.13|4161.13|4161.28|4161.28|4161.28|4161.28|4161.13|4161.13|0
1642599230000|2022-01-19 13:33:50|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|0
1642599260000|2022-01-19 13:34:20|4160.99|4160.99|4161.3|4161.3|4161.3|4161.3|4160.99|4160.99|0
1642599270000|2022-01-19 13:34:30|4161.12|4161.12|4160.4|4160.4|4161.12|4161.12|4160.4|4160.4|0
1642599280000|2022-01-19 13:34:40|4160.25|4160.25|4160.25|4160.25|4160.25|4160.25|4160.25|4160.25|0
1642599290000|2022-01-19 13:34:50|4159.63|4159.63|4159.94|4159.94|4159.94|4159.94|4159.63|4159.63|0
1642599300000|2022-01-19 13:35:00|4159.63|4159.63|4158.76|4158.76|4159.63|4159.63|4158.76|4158.76|0
1642599330000|2022-01-19 13:35:30|4158.57|4158.57|4158.76|4158.76|4158.76|4158.76|4158.57|4158.57|0
1642599340000|2022-01-19 13:35:40|4158.57|4158.57|4158.57|4158.57|4158.57|4158.57|4158.57|4158.57|0
1642599350000|2022-01-19 13:35:50|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|0
1642599360000|2022-01-19 13:36:00|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|0
1642599370000|2022-01-19 13:36:10|4157.95|4157.95|4157.95|4157.95|4158.57|4158.57|4157.95|4157.95|0
1642599380000|2022-01-19 13:36:20|4157.33|4157.33|4157.02|4157.02|4157.33|4157.33|4156.71|4156.71|0
1642599400000|2022-01-19 13:36:40|4157.64|4157.64|4157.64|4157.64|4157.64|4157.64|4157.64|4157.64|0
1642599410000|2022-01-19 13:36:50|4157.48|4157.48|4157.48|4157.48|4157.48|4157.48|4157.48|4157.48|0
1642599420000|2022-01-19 13:37:00|4157.79|4157.79|4157.17|4157.17|4157.79|4157.79|4157.17|4157.17|0
1642599430000|2022-01-19 13:37:10|4157.79|4157.79|4157.79|4157.79|4158.11|4158.11|4157.79|4157.79|0
1642599440000|2022-01-19 13:37:20|4158.11|4158.11|4158.42|4158.42|4158.42|4158.42|4158.11|4158.11|0
1642599450000|2022-01-19 13:37:30|4158.11|4158.11|4158.29|4158.29|4158.29|4158.29|4158.11|4158.11|0
1642599460000|2022-01-19 13:37:40|4158.32|4158.32|4158.32|4158.32|4158.32|4158.32|4158.27|4158.27|0
1642599470000|2022-01-19 13:37:50|4158|4158|4157.93|4157.93|4158.09|4158.09|4157.69|4157.69|0
1642599500000|2022-01-19 13:38:20|4157.87|4157.87|4157.82|4157.82|4157.87|4157.87|4157.82|4157.82|0
1642599510000|2022-01-19 13:38:30|4157.97|4157.97|4157.31|4157.31|4158.05|4158.05|4157.31|4157.31|0
1642599520000|2022-01-19 13:38:40|4157|4157|4156.68|4156.68|4157|4157|4156.68|4156.68|0
1642599530000|2022-01-19 13:38:50|4156.78|4156.78|4156.75|4156.75|4157|4157|4156.37|4156.37|0
1642599540000|2022-01-19 13:39:00|4156.69|4156.69|4156.6|4156.6|4156.69|4156.69|4156.38|4156.38|0
1642599550000|2022-01-19 13:39:10|4156.52|4156.52|4156.52|4156.52|4156.52|4156.52|4156.52|4156.52|0
1642599560000|2022-01-19 13:39:20|4156.58|4156.58|4156.74|4156.74|4156.74|4156.74|4156.58|4156.58|0
1642599570000|2022-01-19 13:39:30|4156.78|4156.78|4157.71|4157.71|4157.71|4157.71|4156.78|4156.78|0
1642599580000|2022-01-19 13:39:40|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|0
1642599590000|2022-01-19 13:39:50|4157.34|4157.34|4157.38|4157.38|4157.38|4157.38|4157.34|4157.34|0
1642599600000|2022-01-19 13:40:00|4158.32|4158.32|4159.34|4159.34|4159.34|4159.34|4158.32|4158.32|0
1642599630000|2022-01-19 13:40:30|4159.65|4159.65|4159.96|4159.96|4159.96|4159.96|4159.65|4159.65|0
1642599650000|2022-01-19 13:40:50|4160.43|4160.43|4160.58|4160.58|4160.58|4160.58|4160.43|4160.43|0
1642599670000|2022-01-19 13:41:10|4161.2|4161.2|4161.2|4161.2|4161.2|4161.2|4161.2|4161.2|0
1642599680000|2022-01-19 13:41:20|4161.51|4161.51|4161.2|4161.2|4161.51|4161.51|4161.2|4161.2|0
1642599690000|2022-01-19 13:41:30|4161.51|4161.51|4161.2|4161.2|4161.51|4161.51|4161.2|4161.2|0
1642599700000|2022-01-19 13:41:40|4160.89|4160.89|4160.77|4160.77|4160.89|4160.89|4160.77|4160.77|0
1642599710000|2022-01-19 13:41:50|4160.85|4160.85|4160.92|4160.92|4161.1|4161.1|4160.79|4160.79|0
1642599720000|2022-01-19 13:42:00|4160.3|4160.3|4160.21|4160.21|4160.3|4160.3|4160.15|4160.15|0
1642599730000|2022-01-19 13:42:10|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|0
1642599740000|2022-01-19 13:42:20|4159.58|4159.58|4159.77|4159.77|4159.77|4159.77|4159.58|4159.58|0
1642599760000|2022-01-19 13:42:40|4161.01|4161.01|4161.07|4161.07|4161.07|4161.07|4161.01|4161.01|0
1642599770000|2022-01-19 13:42:50|4161.26|4161.26|4161.26|4161.26|4161.26|4161.26|4161.26|4161.26|0
1642599780000|2022-01-19 13:43:00|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|0
1642599790000|2022-01-19 13:43:10|4161.66|4161.66|4161.76|4161.76|4161.76|4161.76|4161.66|4161.66|0
1642599800000|2022-01-19 13:43:20|4161.45|4161.45|4161.45|4161.45|4161.45|4161.45|4161.45|4161.45|0
1642599820000|2022-01-19 13:43:40|4162.07|4162.07|4162.07|4162.07|4162.07|4162.07|4162.07|4162.07|0
1642599830000|2022-01-19 13:43:50|4161.76|4161.76|4161.6|4161.6|4161.76|4161.76|4161.6|4161.6|0
1642599840000|2022-01-19 13:44:00|4161.29|4161.29|4161.17|4161.17|4161.79|4161.79|4161.17|4161.17|0
1642599860000|2022-01-19 13:44:20|4161.79|4161.79|4161.79|4161.79|4161.79|4161.79|4161.79|4161.79|0
1642599870000|2022-01-19 13:44:30|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|0
1642599880000|2022-01-19 13:44:40|4161.36|4161.36|4161.36|4161.36|4161.36|4161.36|4161.36|4161.36|0
1642599910000|2022-01-19 13:45:10|4161.05|4161.05|4160.43|4160.43|4161.05|4161.05|4160.43|4160.43|0
1642599920000|2022-01-19 13:45:20|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|0
1642599930000|2022-01-19 13:45:30|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|0
1642599940000|2022-01-19 13:45:40|4160.81|4160.81|4162.36|4162.36|4162.36|4162.36|4160.81|4160.81|0
1642599950000|2022-01-19 13:45:50|4162.39|4162.39|4162.08|4162.08|4162.39|4162.39|4162.08|4162.08|0
1642599960000|2022-01-19 13:46:00|4161.89|4161.89|4161.58|4161.58|4161.89|4161.89|4161.58|4161.58|0
1642599970000|2022-01-19 13:46:10|4161.5|4161.5|4161.38|4161.38|4161.5|4161.5|4161.38|4161.38|0
1642599980000|2022-01-19 13:46:20|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|0
1642599990000|2022-01-19 13:46:30|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|0
1642600000000|2022-01-19 13:46:40|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|0
1642600010000|2022-01-19 13:46:50|4160.27|4160.27|4159.33|4159.33|4160.27|4160.27|4159.33|4159.33|0
1642600020000|2022-01-19 13:47:00|4158.71|4158.71|4159.46|4159.46|4159.64|4159.64|4158.71|4158.71|0
1642600030000|2022-01-19 13:47:10|4159.15|4159.15|4158.43|4158.43|4159.15|4159.15|4158.43|4158.43|0
1642600040000|2022-01-19 13:47:20|4158.35|4158.35|4159.28|4159.28|4159.28|4159.28|4158.35|4158.35|0
1642600050000|2022-01-19 13:47:30|4158.97|4158.97|4158.91|4158.91|4158.97|4158.97|4158.91|4158.91|0
1642600080000|2022-01-19 13:48:00|4159.84|4159.84|4160.15|4160.15|4160.15|4160.15|4159.84|4159.84|0
1642600090000|2022-01-19 13:48:10|4160.06|4160.06|4159.44|4159.44|4160.06|4160.06|4159.44|4159.44|0
1642600100000|2022-01-19 13:48:20|4159.41|4159.41|4159.94|4159.94|4159.94|4159.94|4159.32|4159.32|0
1642600110000|2022-01-19 13:48:30|4160.25|4160.25|4159.94|4159.94|4160.25|4160.25|4159.94|4159.94|0
1642600120000|2022-01-19 13:48:40|4159.85|4159.85|4159.61|4159.61|4159.85|4159.85|4159.61|4159.61|0
1642600130000|2022-01-19 13:48:50|4159.67|4159.67|4159.98|4159.98|4159.98|4159.98|4159.67|4159.67|0
1642600140000|2022-01-19 13:49:00|4160.6|4160.6|4160.23|4160.23|4161.07|4161.07|4160.14|4160.14|0
1642600150000|2022-01-19 13:49:10|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|0
1642600160000|2022-01-19 13:49:20|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|0
1642600170000|2022-01-19 13:49:30|4160.6|4160.6|4160.91|4160.91|4160.91|4160.91|4160.6|4160.6|0
1642600180000|2022-01-19 13:49:40|4160.6|4160.6|4160.91|4160.91|4161.22|4161.22|4160.6|4160.6|0
1642600200000|2022-01-19 13:50:00|4160.6|4160.6|4161.53|4161.53|4161.53|4161.53|4160.29|4160.29|0
1642600210000|2022-01-19 13:50:10|4162.15|4162.15|4161.22|4161.22|4162.15|4162.15|4161.22|4161.22|0
1642600220000|2022-01-19 13:50:20|4162.15|4162.15|4162.83|4162.83|4162.93|4162.93|4162.15|4162.15|0
1642600230000|2022-01-19 13:50:30|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|0
1642600240000|2022-01-19 13:50:40|4162.7|4162.7|4162.7|4162.7|4162.7|4162.7|4162.7|4162.7|0
1642600250000|2022-01-19 13:50:50|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|0
1642600260000|2022-01-19 13:51:00|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|0
1642600270000|2022-01-19 13:51:10|4162.27|4162.27|4161.69|4161.69|4162.43|4162.43|4161.69|4161.69|0
1642600280000|2022-01-19 13:51:20|4162.31|4162.31|4163.55|4163.55|4163.55|4163.55|4162.31|4162.31|0
1642600290000|2022-01-19 13:51:30|4162.63|4162.63|4162.47|4162.47|4162.63|4162.63|4162.01|4162.01|0
1642600300000|2022-01-19 13:51:40|4163.09|4163.09|4163.46|4163.46|4163.46|4163.46|4163.09|4163.09|0
1642600310000|2022-01-19 13:51:50|4163.15|4163.15|4165.64|4165.64|4165.64|4165.64|4163.15|4163.15|0
1642600320000|2022-01-19 13:52:00|4165.95|4165.95|4167.19|4167.19|4167.5|4167.5|4165.95|4165.95|0
1642600330000|2022-01-19 13:52:10|4167.34|4167.34|4167.13|4167.13|4167.34|4167.34|4166.72|4166.72|0
1642600350000|2022-01-19 13:52:30|4167.44|4167.44|4167.44|4167.44|4167.44|4167.44|4167.44|4167.44|0
1642600360000|2022-01-19 13:52:40|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|0
1642600370000|2022-01-19 13:52:50|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|0
1642600380000|2022-01-19 13:53:00|4166.41|4166.41|4166.41|4166.41|4166.41|4166.41|4166.41|4166.41|0
1642600400000|2022-01-19 13:53:20|4167.03|4167.03|4167.5|4167.5|4167.66|4167.66|4167.03|4167.03|0
1642600410000|2022-01-19 13:53:30|4167.19|4167.19|4167.81|4167.81|4167.81|4167.81|4167.19|4167.19|0
1642600420000|2022-01-19 13:53:40|4168.12|4168.12|4168.74|4168.74|4168.74|4168.74|4168.12|4168.12|0
1642600440000|2022-01-19 13:54:00|4169.37|4169.37|4168.74|4168.74|4169.37|4169.37|4168.43|4168.43|0
1642600450000|2022-01-19 13:54:10|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|0
1642600460000|2022-01-19 13:54:20|4169.52|4169.52|4169.98|4169.98|4169.98|4169.98|4169.52|4169.52|0
1642600480000|2022-01-19 13:54:40|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|0
1642600490000|2022-01-19 13:54:50|4171.07|4171.07|4171.69|4171.69|4171.69|4171.69|4171.07|4171.07|0
1642600500000|2022-01-19 13:55:00|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|0
1642600510000|2022-01-19 13:55:10|4172|4172|4172|4172|4172|4172|4172|4172|0
1642600520000|2022-01-19 13:55:20|4171.07|4171.07|4171.07|4171.07|4171.07|4171.07|4171.07|4171.07|0
1642600530000|2022-01-19 13:55:30|4170.97|4170.97|4170.91|4170.91|4170.97|4170.97|4170.91|4170.91|0
1642600540000|2022-01-19 13:55:40|4171.23|4171.23|4170.91|4170.91|4171.23|4171.23|4170.91|4170.91|0
1642600550000|2022-01-19 13:55:50|4171.23|4171.23|4170.6|4170.6|4171.23|4171.23|4170.6|4170.6|0
1642600560000|2022-01-19 13:56:00|4170.29|4170.29|4169.16|4169.16|4170.29|4170.29|4168.85|4168.85|0
1642600570000|2022-01-19 13:56:10|4168.85|4168.85|4166.67|4166.67|4168.85|4168.85|4166.67|4166.67|0
1642600580000|2022-01-19 13:56:20|4166.05|4166.05|4166.05|4166.05|4166.67|4166.67|4166.05|4166.05|0
1642600590000|2022-01-19 13:56:30|4165.12|4165.12|4163.87|4163.87|4165.12|4165.12|4163.87|4163.87|0
1642600600000|2022-01-19 13:56:40|4164.81|4164.81|4165.12|4165.12|4165.12|4165.12|4164.81|4164.81|0
1642600610000|2022-01-19 13:56:50|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|4164.4|4164.4|0
1642600620000|2022-01-19 13:57:00|4165.43|4165.43|4165.25|4165.25|4166.52|4166.52|4165.25|4165.25|0
1642600640000|2022-01-19 13:57:20|4165.24|4165.24|4165.24|4165.24|4165.24|4165.24|4165.24|4165.24|0
1642600650000|2022-01-19 13:57:30|4165.55|4165.55|4165.24|4165.24|4165.55|4165.55|4165.24|4165.24|0
1642600660000|2022-01-19 13:57:40|4165.08|4165.08|4162.82|4162.82|4165.08|4165.08|4162.82|4162.82|0
1642600670000|2022-01-19 13:57:50|4162.51|4162.51|4161.86|4161.86|4163.13|4163.13|4161.86|4161.86|0
1642600680000|2022-01-19 13:58:00|4161.55|4161.55|4160.62|4160.62|4161.55|4161.55|4160.62|4160.62|0
1642600690000|2022-01-19 13:58:10|4160.93|4160.93|4161.24|4161.24|4161.24|4161.24|4160.93|4160.93|0
1642600700000|2022-01-19 13:58:20|4161.55|4161.55|4162.17|4162.17|4162.17|4162.17|4161.55|4161.55|0
1642600710000|2022-01-19 13:58:30|4162.48|4162.48|4163.09|4163.09|4163.11|4163.11|4162.48|4162.48|0
1642600720000|2022-01-19 13:58:40|4163.19|4163.19|4164.43|4164.43|4164.43|4164.43|4163.19|4163.19|0
1642600730000|2022-01-19 13:58:50|4164.74|4164.74|4164.83|4164.83|4164.83|4164.83|4164.74|4164.74|0
1642600740000|2022-01-19 13:59:00|4164.95|4164.95|4165.01|4165.01|4165.01|4165.01|4164.95|4164.95|0
1642600750000|2022-01-19 13:59:10|4165.04|4165.04|4163.89|4163.89|4165.13|4165.13|4163.89|4163.89|0
1642600770000|2022-01-19 13:59:30|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|0
1642600780000|2022-01-19 13:59:40|4164.38|4164.38|4165.31|4165.31|4165.31|4165.31|4164.38|4164.38|0
1642600790000|2022-01-19 13:59:50|4165.62|4165.62|4165.68|4165.68|4165.68|4165.68|4165.62|4165.62|0
1642600800000|2022-01-19 14:00:00|4165.52|4165.52|4165.21|4165.21|4166.15|4166.15|4165.21|4165.21|0
1642600830000|2022-01-19 14:00:30|4164.44|4164.44|4164.28|4164.28|4164.44|4164.44|4164.28|4164.28|0
1642600840000|2022-01-19 14:00:40|4164.19|4164.19|4163.26|4163.26|4164.19|4164.19|4163.26|4163.26|0
1642600850000|2022-01-19 14:00:50|4163.22|4163.22|4163.48|4163.48|4163.48|4163.48|4163.17|4163.17|0
1642600860000|2022-01-19 14:01:00|4163.17|4163.17|4163.17|4163.17|4163.17|4163.17|4163.17|4163.17|0
1642600870000|2022-01-19 14:01:10|4164.11|4164.11|4164.23|4164.23|4164.85|4164.85|4164.11|4164.11|0
1642600890000|2022-01-19 14:01:30|4164.14|4164.14|4164.45|4164.45|4164.45|4164.45|4163.83|4163.83|0
1642600900000|2022-01-19 14:01:40|4164.14|4164.14|4163.95|4163.95|4164.14|4164.14|4163.95|4163.95|0
1642600910000|2022-01-19 14:01:50|4164.57|4164.57|4164.88|4164.88|4164.88|4164.88|4164.57|4164.57|0
1642600920000|2022-01-19 14:02:00|4165.04|4165.04|4164.73|4164.73|4165.04|4165.04|4164.73|4164.73|0
1642600930000|2022-01-19 14:02:10|4165.04|4165.04|4163.95|4163.95|4165.04|4165.04|4163.95|4163.95|0
1642600940000|2022-01-19 14:02:20|4164.57|4164.57|4164.88|4164.88|4164.88|4164.88|4164.57|4164.57|0
1642600950000|2022-01-19 14:02:30|4164.57|4164.57|4164.57|4164.57|4164.57|4164.57|4164.57|4164.57|0
1642600960000|2022-01-19 14:02:40|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|0
1642600980000|2022-01-19 14:03:00|4164.51|4164.51|4162.71|4162.71|4164.51|4164.51|4162.71|4162.71|0
1642600990000|2022-01-19 14:03:10|4162.56|4162.56|4163.18|4163.18|4163.18|4163.18|4161.94|4161.94|0
1642601000000|2022-01-19 14:03:20|4163.15|4163.15|4163.18|4163.18|4163.18|4163.18|4163.15|4163.15|0
1642601010000|2022-01-19 14:03:30|4163.49|4163.49|4163.49|4163.49|4163.8|4163.8|4163.49|4163.49|0
1642601020000|2022-01-19 14:03:40|4163.33|4163.33|4163.02|4163.02|4163.33|4163.33|4163.02|4163.02|0
1642601040000|2022-01-19 14:04:00|4162.71|4162.71|4160.93|4160.93|4162.71|4162.71|4160.85|4160.85|0
1642601050000|2022-01-19 14:04:10|4160.31|4160.31|4160.31|4160.31|4160.31|4160.31|4160.31|4160.31|0
1642601060000|2022-01-19 14:04:20|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|0
1642601070000|2022-01-19 14:04:30|4159.75|4159.75|4158.51|4158.51|4159.75|4159.75|4158.51|4158.51|0
1642601090000|2022-01-19 14:04:50|4157.57|4157.57|4158.51|4158.51|4158.82|4158.82|4157.57|4157.57|0
1642601110000|2022-01-19 14:05:10|4158.45|4158.45|4157.2|4157.2|4158.45|4158.45|4157.2|4157.2|0
1642601120000|2022-01-19 14:05:20|4156.89|4156.89|4155.56|4155.56|4156.89|4156.89|4155.56|4155.56|0
1642601130000|2022-01-19 14:05:30|4155.24|4155.24|4155.24|4155.24|4155.24|4155.24|4155.24|4155.24|0
1642601140000|2022-01-19 14:05:40|4155.09|4155.09|4154.78|4154.78|4155.09|4155.09|4154.78|4154.78|0
1642601150000|2022-01-19 14:05:50|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|0
1642601160000|2022-01-19 14:06:00|4155.09|4155.09|4154.16|4154.16|4155.4|4155.4|4154.16|4154.16|0
1642601170000|2022-01-19 14:06:10|4154.07|4154.07|4155.24|4155.24|4155.24|4155.24|4154.07|4154.07|0
1642601180000|2022-01-19 14:06:20|4155.22|4155.22|4155.22|4155.22|4155.22|4155.22|4155.22|4155.22|0
1642601190000|2022-01-19 14:06:30|4155.12|4155.12|4155.12|4155.12|4155.12|4155.12|4155.12|4155.12|0
1642601210000|2022-01-19 14:06:50|4155.44|4155.44|4155.55|4155.55|4155.86|4155.86|4155.44|4155.44|0
1642601220000|2022-01-19 14:07:00|4155.51|4155.51|4156.13|4156.13|4156.13|4156.13|4155.51|4155.51|0
1642601240000|2022-01-19 14:07:20|4156.29|4156.29|4156.29|4156.29|4156.29|4156.29|4156.29|4156.29|0
1642601250000|2022-01-19 14:07:30|4155.98|4155.98|4156.23|4156.23|4156.29|4156.29|4155.98|4155.98|0
1642601270000|2022-01-19 14:07:50|4156.54|4156.54|4157.16|4157.16|4157.16|4157.16|4156.54|4156.54|0
1642601280000|2022-01-19 14:08:00|4157.25|4157.25|4157.78|4157.78|4157.97|4157.97|4157.25|4157.25|0
1642601290000|2022-01-19 14:08:10|4157.47|4157.47|4157.47|4157.47|4157.47|4157.47|4157.47|4157.47|0
1642601300000|2022-01-19 14:08:20|4157.48|4157.48|4157.94|4157.94|4157.94|4157.94|4157.48|4157.48|0
1642601310000|2022-01-19 14:08:30|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|0
1642601340000|2022-01-19 14:09:00|4157.94|4157.94|4157.94|4157.94|4157.94|4157.94|4157.94|4157.94|0
1642601350000|2022-01-19 14:09:10|4158.1|4158.1|4158.1|4158.1|4158.1|4158.1|4158.1|4158.1|0
1642601380000|2022-01-19 14:09:40|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|0
1642601390000|2022-01-19 14:09:50|4158.72|4158.72|4157.88|4157.88|4158.72|4158.72|4157.88|4157.88|0
1642601400000|2022-01-19 14:10:00|4157.57|4157.57|4157.26|4157.26|4157.57|4157.57|4157.26|4157.26|0
1642601410000|2022-01-19 14:10:10|4157.17|4157.17|4157.32|4157.32|4157.32|4157.32|4157.17|4157.17|0
1642601420000|2022-01-19 14:10:20|4156.7|4156.7|4156.23|4156.23|4156.7|4156.7|4156.23|4156.23|0
1642601430000|2022-01-19 14:10:30|4155.92|4155.92|4155.92|4155.92|4155.92|4155.92|4155.92|4155.92|0
1642601460000|2022-01-19 14:11:00|4155.62|4155.62|4154.22|4154.22|4155.62|4155.62|4154.22|4154.22|0
1642601470000|2022-01-19 14:11:10|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|0
1642601490000|2022-01-19 14:11:30|4154.84|4154.84|4154.53|4154.53|4154.84|4154.84|4154.53|4154.53|0
1642601500000|2022-01-19 14:11:40|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|4154.16|4154.16|0
1642601510000|2022-01-19 14:11:50|4154.16|4154.16|4154.31|4154.31|4154.31|4154.31|4154.16|4154.16|0
1642601520000|2022-01-19 14:12:00|4154|4154|4154|4154|4154.06|4154.06|4154|4154|0
1642601530000|2022-01-19 14:12:10|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|0
1642601550000|2022-01-19 14:12:30|4153.85|4153.85|4154.18|4154.18|4154.52|4154.52|4153.85|4153.85|0
1642601560000|2022-01-19 14:12:40|4154.14|4154.14|4154.09|4154.09|4154.14|4154.14|4154.09|4154.09|0
1642601570000|2022-01-19 14:12:50|4154.71|4154.71|4155.02|4155.02|4155.02|4155.02|4154.71|4154.71|0
1642601580000|2022-01-19 14:13:00|4154.71|4154.71|4154.83|4154.83|4154.83|4154.83|4154.71|4154.71|0
1642601590000|2022-01-19 14:13:10|4154.52|4154.52|4154.21|4154.21|4154.52|4154.52|4154.21|4154.21|0
1642601600000|2022-01-19 14:13:20|4154.16|4154.16|4154|4154|4154.16|4154.16|4154|4154|0
1642601610000|2022-01-19 14:13:30|4153.9|4153.9|4153.86|4153.86|4153.9|4153.9|4153.86|4153.86|0
1642601620000|2022-01-19 14:13:40|4153.71|4153.71|4153.82|4153.82|4153.91|4153.91|4153.71|4153.71|0
1642601630000|2022-01-19 14:13:50|4153.73|4153.73|4153.73|4153.73|4153.73|4153.73|4153.73|4153.73|0
1642601640000|2022-01-19 14:14:00|4153.88|4153.88|4152.48|4152.48|4153.88|4153.88|4152.48|4152.48|0
1642601650000|2022-01-19 14:14:10|4152.18|4152.18|4151.29|4151.29|4152.18|4152.18|4151.24|4151.24|0
1642601660000|2022-01-19 14:14:20|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|0
1642601670000|2022-01-19 14:14:30|4149.43|4149.43|4149.43|4149.43|4149.43|4149.43|4149.43|4149.43|0
1642601680000|2022-01-19 14:14:40|4148.81|4148.81|4148.18|4148.18|4150.36|4150.36|4148.18|4148.18|0
1642601690000|2022-01-19 14:14:50|4148.5|4148.5|4148.47|4148.47|4148.5|4148.5|4148.47|4148.47|0
1642601700000|2022-01-19 14:15:00|4148.16|4148.16|4146.29|4146.29|4148.16|4148.16|4146.29|4146.29|0
1642601710000|2022-01-19 14:15:10|4146.2|4146.2|4144.96|4144.96|4146.2|4146.2|4144.96|4144.96|0
1642601730000|2022-01-19 14:15:30|4145.11|4145.11|4145.11|4145.11|4145.11|4145.11|4145.11|4145.11|0
1642601740000|2022-01-19 14:15:40|4145.73|4145.73|4145.11|4145.11|4145.73|4145.73|4145.11|4145.11|0
1642601760000|2022-01-19 14:16:00|4144.8|4144.8|4141.69|4141.69|4144.8|4144.8|4141.38|4141.38|0
1642601770000|2022-01-19 14:16:10|4142|4142|4142.31|4142.31|4142.31|4142.31|4141.38|4141.38|0
1642601780000|2022-01-19 14:16:20|4142.47|4142.47|4144.02|4144.02|4144.02|4144.02|4142.47|4142.47|0
1642601790000|2022-01-19 14:16:30|4143.71|4143.71|4143.86|4143.86|4143.86|4143.86|4143.4|4143.4|0
1642601800000|2022-01-19 14:16:40|4143.91|4143.91|4144.42|4144.42|4144.42|4144.42|4143.88|4143.88|0
1642601810000|2022-01-19 14:16:50|4144.11|4144.11|4144.11|4144.11|4144.11|4144.11|4144.11|4144.11|0
1642601820000|2022-01-19 14:17:00|4144.26|4144.26|4144.02|4144.02|4144.26|4144.26|4143.4|4143.4|0
1642601830000|2022-01-19 14:17:10|4144.11|4144.11|4143.64|4143.64|4144.27|4144.27|4143.64|4143.64|0
1642601840000|2022-01-19 14:17:20|4143.33|4143.33|4144.58|4144.58|4144.58|4144.58|4143.33|4143.33|0
1642601850000|2022-01-19 14:17:30|4144.63|4144.63|4144.63|4144.63|4144.63|4144.63|4144.63|4144.63|0
1642601870000|2022-01-19 14:17:50|4145.56|4145.56|4144.63|4144.63|4145.56|4145.56|4144.63|4144.63|0
1642601880000|2022-01-19 14:18:00|4144|4144|4143.38|4143.38|4144|4144|4143.38|4143.38|0
1642601900000|2022-01-19 14:18:20|4142.76|4142.76|4142.51|4142.51|4142.82|4142.82|4141.89|4141.89|0
1642601910000|2022-01-19 14:18:30|4142.81|4142.81|4141.11|4141.11|4142.81|4142.81|4141.11|4141.11|0
1642601920000|2022-01-19 14:18:40|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|0
1642601930000|2022-01-19 14:18:50|4141.42|4141.42|4141.42|4141.42|4141.42|4141.42|4141.42|4141.42|0
1642601940000|2022-01-19 14:19:00|4141.11|4141.11|4141.11|4141.11|4141.42|4141.42|4141.11|4141.11|0
1642601950000|2022-01-19 14:19:10|4141.26|4141.26|4141.57|4141.57|4141.57|4141.57|4141.26|4141.26|0
1642601960000|2022-01-19 14:19:20|4140.95|4140.95|4140.68|4140.68|4140.95|4140.95|4140.64|4140.64|0
1642601970000|2022-01-19 14:19:30|4140.72|4140.72|4140.41|4140.41|4140.72|4140.72|4140.1|4140.1|0
1642601980000|2022-01-19 14:19:40|4139.79|4139.79|4138.24|4138.24|4139.79|4139.79|4138.24|4138.24|0
1642601990000|2022-01-19 14:19:50|4137.93|4137.93|4136.99|4136.99|4138.24|4138.24|4136.99|4136.99|0
1642602000000|2022-01-19 14:20:00|4137.31|4137.31|4139.17|4139.17|4139.17|4139.17|4137.31|4137.31|0
1642602010000|2022-01-19 14:20:10|4139.48|4139.48|4139.14|4139.14|4139.48|4139.48|4138.86|4138.86|0
1642602020000|2022-01-19 14:20:20|4138.83|4138.83|4139.14|4139.14|4139.14|4139.14|4138.83|4138.83|0
1642602030000|2022-01-19 14:20:30|4139.45|4139.45|4139.46|4139.46|4139.77|4139.77|4139.14|4139.14|0
1642602040000|2022-01-19 14:20:40|4140.08|4140.08|4139.99|4139.99|4140.08|4140.08|4139.99|4139.99|0
1642602060000|2022-01-19 14:21:00|4140.3|4140.3|4139.99|4139.99|4140.3|4140.3|4139.99|4139.99|0
1642602070000|2022-01-19 14:21:10|4139.93|4139.93|4139.25|4139.25|4139.93|4139.93|4139.25|4139.25|0
1642602080000|2022-01-19 14:21:20|4140.64|4140.64|4140.95|4140.95|4141.58|4141.58|4140.64|4140.64|0
1642602090000|2022-01-19 14:21:30|4140.93|4140.93|4140.62|4140.62|4140.93|4140.93|4140.62|4140.62|0
1642602100000|2022-01-19 14:21:40|4140.67|4140.67|4140.67|4140.67|4140.67|4140.67|4140.67|4140.67|0
1642602110000|2022-01-19 14:21:50|4140.83|4140.83|4140.83|4140.83|4140.83|4140.83|4140.83|4140.83|0
1642602120000|2022-01-19 14:22:00|4140.52|4140.52|4140.83|4140.83|4141.45|4141.45|4140.52|4140.52|0
1642602130000|2022-01-19 14:22:10|4140.52|4140.52|4140.52|4140.52|4140.52|4140.52|4140.52|4140.52|0
1642602140000|2022-01-19 14:22:20|4140.2|4140.2|4140.2|4140.2|4140.2|4140.2|4140.2|4140.2|0
1642602150000|2022-01-19 14:22:30|4140.52|4140.52|4140.83|4140.83|4140.83|4140.83|4140.52|4140.52|0
1642602160000|2022-01-19 14:22:40|4140.2|4140.2|4139.74|4139.74|4140.2|4140.2|4139.74|4139.74|0
1642602170000|2022-01-19 14:22:50|4139.43|4139.43|4141.61|4141.61|4141.61|4141.61|4139.43|4139.43|0
1642602180000|2022-01-19 14:23:00|4140.98|4140.98|4141.29|4141.29|4141.29|4141.29|4140.98|4140.98|0
1642602190000|2022-01-19 14:23:10|4141.45|4141.45|4141.11|4141.11|4141.45|4141.45|4141.11|4141.11|0
1642602200000|2022-01-19 14:23:20|4141.42|4141.42|4142.67|4142.67|4142.67|4142.67|4141.42|4141.42|0
1642602210000|2022-01-19 14:23:30|4142.76|4142.76|4142.3|4142.3|4143.07|4143.07|4142.3|4142.3|0
1642602220000|2022-01-19 14:23:40|4141.98|4141.98|4142.92|4142.92|4142.92|4142.92|4141.98|4141.98|0
1642602230000|2022-01-19 14:23:50|4143.54|4143.54|4142.92|4142.92|4143.54|4143.54|4142.9|4142.9|0
1642602240000|2022-01-19 14:24:00|4142.97|4142.97|4143.12|4143.12|4143.12|4143.12|4142.97|4142.97|0
1642602250000|2022-01-19 14:24:10|4143.11|4143.11|4143.08|4143.08|4143.11|4143.11|4143.08|4143.08|0
1642602260000|2022-01-19 14:24:20|4143.71|4143.71|4143.39|4143.39|4143.71|4143.71|4143.39|4143.39|0
1642602280000|2022-01-19 14:24:40|4143.08|4143.08|4142.93|4142.93|4143.08|4143.08|4142.93|4142.93|0
1642602290000|2022-01-19 14:24:50|4142.84|4142.84|4144.14|4144.14|4144.4|4144.4|4142.84|4142.84|0
1642602300000|2022-01-19 14:25:00|4143.98|4143.98|4143.36|4143.36|4143.98|4143.98|4143.36|4143.36|0
1642602310000|2022-01-19 14:25:10|4143.05|4143.05|4142.2|4142.2|4143.09|4143.09|4142.2|4142.2|0
1642602320000|2022-01-19 14:25:20|4142.11|4142.11|4141.99|4141.99|4142.42|4142.42|4141.99|4141.99|0
1642602330000|2022-01-19 14:25:30|4141.68|4141.68|4141.68|4141.68|4141.68|4141.68|4141.68|4141.68|0
1642602340000|2022-01-19 14:25:40|4141.05|4141.05|4139.66|4139.66|4141.05|4141.05|4138.73|4138.73|0
1642602350000|2022-01-19 14:25:50|4139.97|4139.97|4140.9|4140.9|4140.9|4140.9|4139.66|4139.66|0
1642602370000|2022-01-19 14:26:10|4141.22|4141.22|4141.16|4141.16|4141.22|4141.22|4141.16|4141.16|0
1642602380000|2022-01-19 14:26:20|4140.85|4140.85|4140.82|4140.82|4140.85|4140.85|4140.82|4140.82|0
1642602390000|2022-01-19 14:26:30|4140.98|4140.98|4141.22|4141.22|4141.22|4141.22|4140.98|4140.98|0
1642602400000|2022-01-19 14:26:40|4141.28|4141.28|4140.91|4140.91|4141.28|4141.28|4140.91|4140.91|0
1642602420000|2022-01-19 14:27:00|4140.94|4140.94|4139.92|4139.92|4140.94|4140.94|4139.92|4139.92|0
1642602430000|2022-01-19 14:27:10|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|0
1642602440000|2022-01-19 14:27:20|4139.9|4139.9|4138.25|4138.25|4140.11|4140.11|4138.25|4138.25|0
1642602450000|2022-01-19 14:27:30|4138.55|4138.55|4136.69|4136.69|4138.55|4138.55|4136.69|4136.69|0
1642602460000|2022-01-19 14:27:40|4136.38|4136.38|4135.76|4135.76|4136.38|4136.38|4135.76|4135.76|0
1642602470000|2022-01-19 14:27:50|4136.38|4136.38|4136.38|4136.38|4136.38|4136.38|4136.38|4136.38|0
1642602480000|2022-01-19 14:28:00|4136.07|4136.07|4135.3|4135.3|4136.07|4136.07|4134.36|4134.36|0
1642602490000|2022-01-19 14:28:10|4135.24|4135.24|4135.24|4135.24|4135.55|4135.55|4135.24|4135.24|0
1642602500000|2022-01-19 14:28:20|4134.93|4134.93|4134.93|4134.93|4135.24|4135.24|4134.93|4134.93|0
1642602510000|2022-01-19 14:28:30|4134.62|4134.62|4135.24|4135.24|4135.24|4135.24|4134.62|4134.62|0
1642602520000|2022-01-19 14:28:40|4135.55|4135.55|4134.31|4134.31|4135.55|4135.55|4134.31|4134.31|0
1642602530000|2022-01-19 14:28:50|4134.93|4134.93|4134.93|4134.93|4134.93|4134.93|4134.93|4134.93|0
1642602540000|2022-01-19 14:29:00|4134.62|4134.62|4134.8|4134.8|4134.8|4134.8|4134.62|4134.62|0
1642602550000|2022-01-19 14:29:10|4134.18|4134.18|4134.65|4134.65|4134.65|4134.65|4134.03|4134.03|0
1642602560000|2022-01-19 14:29:20|4134.8|4134.8|4135.6|4135.6|4135.6|4135.6|4134.8|4134.8|0
1642602570000|2022-01-19 14:29:30|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|0
1642602580000|2022-01-19 14:29:40|4135.45|4135.45|4135.13|4135.13|4135.45|4135.45|4135.09|4135.09|0
1642602590000|2022-01-19 14:29:50|4135.44|4135.44|4135.53|4135.53|4135.93|4135.93|4135.44|4135.44|0
1642602600000|2022-01-19 14:30:00|4136.15|4136.15|4130.86|4130.86|4136.15|4136.15|4130.86|4130.86|0
1642602610000|2022-01-19 14:30:10|4129.93|4129.93|4122.99|4122.99|4129.93|4129.93|4122.99|4122.99|0
1642602620000|2022-01-19 14:30:20|4123.3|4123.3|4123.37|4123.37|4125.17|4125.17|4122.12|4122.12|0
1642602630000|2022-01-19 14:30:30|4122.44|4122.44|4123.11|4123.11|4123.55|4123.55|4122.12|4122.12|0
1642602640000|2022-01-19 14:30:40|4123.3|4123.3|4120.81|4120.81|4123.3|4123.3|4120.81|4120.81|0
1642602650000|2022-01-19 14:30:50|4121.12|4121.12|4121.72|4121.72|4121.72|4121.72|4121.09|4121.09|0
1642602660000|2022-01-19 14:31:00|4121.09|4121.09|4120.26|4120.26|4121.09|4121.09|4119.25|4119.25|0
1642602670000|2022-01-19 14:31:10|4120.57|4120.57|4125.14|4125.14|4126.07|4126.07|4120.48|4120.48|0
1642602680000|2022-01-19 14:31:20|4125.45|4125.45|4125.85|4125.85|4126.47|4126.47|4124.61|4124.61|0
1642602690000|2022-01-19 14:31:30|4126.47|4126.47|4126.43|4126.43|4127.1|4127.1|4126.16|4126.16|0
1642602700000|2022-01-19 14:31:40|4126.12|4126.12|4127.35|4127.35|4127.35|4127.35|4126.12|4126.12|0
1642602710000|2022-01-19 14:31:50|4127.04|4127.04|4126.7|4126.7|4127.04|4127.04|4126.11|4126.11|0
1642602720000|2022-01-19 14:32:00|4126.61|4126.61|4127.17|4127.17|4127.17|4127.17|4126.3|4126.3|0
1642602730000|2022-01-19 14:32:10|4127.79|4127.79|4128.56|4128.56|4128.56|4128.56|4127.79|4127.79|0
1642602740000|2022-01-19 14:32:20|4128.87|4128.87|4129.46|4129.46|4129.46|4129.46|4128.87|4128.87|0
1642602750000|2022-01-19 14:32:30|4130.08|4130.08|4131.31|4131.31|4131.63|4131.63|4129.77|4129.77|0
1642602760000|2022-01-19 14:32:40|4131.16|4131.16|4133.85|4133.85|4133.85|4133.85|4131.16|4131.16|0
1642602770000|2022-01-19 14:32:50|4134.47|4134.47|4134.58|4134.58|4134.63|4134.63|4134.32|4134.32|0
1642602780000|2022-01-19 14:33:00|4135.51|4135.51|4133.93|4133.93|4135.51|4135.51|4133.93|4133.93|0
1642602790000|2022-01-19 14:33:10|4134.09|4134.09|4132.1|4132.1|4134.4|4134.4|4132.1|4132.1|0
1642602800000|2022-01-19 14:33:20|4132.21|4132.21|4132.28|4132.28|4132.28|4132.28|4130.57|4130.57|0
1642602810000|2022-01-19 14:33:30|4132.9|4132.9|4133.71|4133.71|4133.71|4133.71|4132.9|4132.9|0
1642602820000|2022-01-19 14:33:40|4133.09|4133.09|4134.46|4134.46|4134.46|4134.46|4133.09|4133.09|0
1642602830000|2022-01-19 14:33:50|4134.77|4134.77|4134.77|4134.77|4134.77|4134.77|4134.77|4134.77|0
1642602840000|2022-01-19 14:34:00|4135.7|4135.7|4136.27|4136.27|4136.32|4136.32|4135.7|4135.7|0
1642602850000|2022-01-19 14:34:10|4137.2|4137.2|4139.07|4139.07|4139.15|4139.15|4136.89|4136.89|0
1642602860000|2022-01-19 14:34:20|4138.98|4138.98|4140.22|4140.22|4140.22|4140.22|4138.89|4138.89|0
1642602870000|2022-01-19 14:34:30|4140.16|4140.16|4140|4140|4140.16|4140.16|4139.85|4139.85|0
1642602880000|2022-01-19 14:34:40|4139.94|4139.94|4140.31|4140.31|4140.94|4140.94|4139.94|4139.94|0
1642602890000|2022-01-19 14:34:50|4140|4140|4139.22|4139.22|4140|4140|4138.76|4138.76|0
1642602900000|2022-01-19 14:35:00|4139.54|4139.54|4139.7|4139.7|4139.7|4139.7|4139.54|4139.54|0
1642602910000|2022-01-19 14:35:10|4139.74|4139.74|4140.05|4140.05|4140.05|4140.05|4139.74|4139.74|0
1642602920000|2022-01-19 14:35:20|4140.36|4140.36|4140.82|4140.82|4141.93|4141.93|4140.24|4140.24|0
1642602930000|2022-01-19 14:35:30|4141.13|4141.13|4141.93|4141.93|4142.52|4142.52|4141.13|4141.13|0
1642602940000|2022-01-19 14:35:40|4142.24|4142.24|4140.96|4140.96|4142.24|4142.24|4140.33|4140.33|0
1642602950000|2022-01-19 14:35:50|4140.8|4140.8|4140.8|4140.8|4141.42|4141.42|4140.8|4140.8|0
1642602960000|2022-01-19 14:36:00|4142.04|4142.04|4142.98|4142.98|4142.98|4142.98|4141.73|4141.73|0
1642602970000|2022-01-19 14:36:10|4143.6|4143.6|4145.09|4145.09|4145.09|4145.09|4143.6|4143.6|0
1642602980000|2022-01-19 14:36:20|4145.55|4145.55|4146.8|4146.8|4146.8|4146.8|4145.55|4145.55|0
1642602990000|2022-01-19 14:36:30|4147.11|4147.11|4147.14|4147.14|4147.23|4147.23|4146.8|4146.8|0
1642603000000|2022-01-19 14:36:40|4148.07|4148.07|4149.63|4149.63|4149.63|4149.63|4147.76|4147.76|0
1642603010000|2022-01-19 14:36:50|4149.78|4149.78|4150.75|4150.75|4150.83|4150.83|4149.78|4149.78|0
1642603020000|2022-01-19 14:37:00|4151.06|4151.06|4152.41|4152.41|4152.41|4152.41|4151.06|4151.06|0
1642603030000|2022-01-19 14:37:10|4152.1|4152.1|4153.59|4153.59|4154.52|4154.52|4152.1|4152.1|0
1642603040000|2022-01-19 14:37:20|4153.74|4153.74|4154.13|4154.13|4154.13|4154.13|4153.51|4153.51|0
1642603050000|2022-01-19 14:37:30|4154.44|4154.44|4153.25|4153.25|4154.8|4154.8|4153.17|4153.17|0
1642603060000|2022-01-19 14:37:40|4153.56|4153.56|4153.09|4153.09|4153.87|4153.87|4152.32|4152.32|0
1642603070000|2022-01-19 14:37:50|4152.78|4152.78|4153.63|4153.63|4153.63|4153.63|4152.78|4152.78|0
1642603080000|2022-01-19 14:38:00|4153.94|4153.94|4152.85|4152.85|4154.56|4154.56|4152.54|4152.54|0
1642603090000|2022-01-19 14:38:10|4152.98|4152.98|4152.67|4152.67|4153.6|4153.6|4152.67|4152.67|0
1642603100000|2022-01-19 14:38:20|4152.51|4152.51|4152.18|4152.18|4152.51|4152.51|4152.18|4152.18|0
1642603110000|2022-01-19 14:38:30|4151.88|4151.88|4151.17|4151.17|4151.88|4151.88|4151.17|4151.17|0
1642603120000|2022-01-19 14:38:40|4151.08|4151.08|4151.57|4151.57|4151.7|4151.7|4151.08|4151.08|0
1642603130000|2022-01-19 14:38:50|4151.48|4151.48|4151.75|4151.75|4151.75|4151.75|4151.44|4151.44|0
1642603140000|2022-01-19 14:39:00|4152.68|4152.68|4152.84|4152.84|4152.84|4152.84|4152.68|4152.68|0
1642603150000|2022-01-19 14:39:10|4153.15|4153.15|4153.16|4153.16|4154.51|4154.51|4153.11|4153.11|0
1642603160000|2022-01-19 14:39:20|4153.78|4153.78|4155.8|4155.8|4155.8|4155.8|4153.78|4153.78|0
1642603170000|2022-01-19 14:39:30|4155.49|4155.49|4156.63|4156.63|4157.04|4157.04|4155.49|4155.49|0
1642603180000|2022-01-19 14:39:40|4156.94|4156.94|4155.81|4155.81|4156.94|4156.94|4155.81|4155.81|0
1642603190000|2022-01-19 14:39:50|4156.12|4156.12|4156.46|4156.46|4156.61|4156.61|4156.08|4156.08|0
1642603200000|2022-01-19 14:40:00|4156.52|4156.52|4156.43|4156.43|4156.52|4156.52|4156.43|4156.43|0
1642603210000|2022-01-19 14:40:10|4156.12|4156.12|4153.94|4153.94|4156.12|4156.12|4153.94|4153.94|0
1642603220000|2022-01-19 14:40:20|4153.79|4153.79|4151.46|4151.46|4153.79|4153.79|4151.31|4151.31|0
1642603230000|2022-01-19 14:40:30|4151.5|4151.5|4151.82|4151.82|4151.82|4151.82|4151.5|4151.5|0
1642603240000|2022-01-19 14:40:40|4151.5|4151.5|4151.66|4151.66|4151.66|4151.66|4151.5|4151.5|0
1642603250000|2022-01-19 14:40:50|4152.91|4152.91|4152.91|4152.91|4152.91|4152.91|4152.91|4152.91|0
1642603260000|2022-01-19 14:41:00|4152.59|4152.59|4153.53|4153.53|4153.53|4153.53|4152.59|4152.59|0
1642603270000|2022-01-19 14:41:10|4153.84|4153.84|4154.06|4154.06|4154.06|4154.06|4153.74|4153.74|0
1642603280000|2022-01-19 14:41:20|4154.21|4154.21|4152.93|4152.93|4154.36|4154.36|4152.93|4152.93|0
1642603290000|2022-01-19 14:41:30|4151.38|4151.38|4149.51|4149.51|4151.38|4151.38|4149.51|4149.51|0
1642603300000|2022-01-19 14:41:40|4148.89|4148.89|4149.36|4149.36|4149.36|4149.36|4148.74|4148.74|0
1642603310000|2022-01-19 14:41:50|4149.05|4149.05|4148.74|4148.74|4149.05|4149.05|4148.74|4148.74|0
1642603320000|2022-01-19 14:42:00|4149.36|4149.36|4149.08|4149.08|4149.67|4149.67|4148.74|4148.74|0
1642603330000|2022-01-19 14:42:10|4150.02|4150.02|4149.89|4149.89|4150.51|4150.51|4149.89|4149.89|0
1642603340000|2022-01-19 14:42:20|4149.77|4149.77|4150.16|4150.16|4150.47|4150.47|4149.54|4149.54|0
1642603350000|2022-01-19 14:42:30|4150.28|4150.28|4149.78|4149.78|4150.4|4150.4|4149.78|4149.78|0
1642603360000|2022-01-19 14:42:40|4150.01|4150.01|4149.16|4149.16|4150.01|4150.01|4148.93|4148.93|0
1642603370000|2022-01-19 14:42:50|4148.99|4148.99|4149.69|4149.69|4150.31|4150.31|4148.56|4148.56|0
1642603380000|2022-01-19 14:43:00|4149.66|4149.66|4148.89|4148.89|4149.66|4149.66|4148.11|4148.11|0
1642603390000|2022-01-19 14:43:10|4149.2|4149.2|4149.2|4149.2|4149.2|4149.2|4149.2|4149.2|0
1642603400000|2022-01-19 14:43:20|4149.82|4149.82|4148.76|4148.76|4150|4150|4148.76|4148.76|0
1642603410000|2022-01-19 14:43:30|4148.73|4148.73|4148.77|4148.77|4148.89|4148.89|4148.73|4148.73|0
1642603420000|2022-01-19 14:43:40|4148.46|4148.46|4148.77|4148.77|4148.77|4148.77|4148.46|4148.46|0
1642603430000|2022-01-19 14:43:50|4149.23|4149.23|4149.88|4149.88|4149.88|4149.88|4149.23|4149.23|0
1642603440000|2022-01-19 14:44:00|4150.5|4150.5|4151.4|4151.4|4151.4|4151.4|4150.5|4150.5|0
1642603450000|2022-01-19 14:44:10|4151.52|4151.52|4151.49|4151.49|4151.87|4151.87|4151.25|4151.25|0
1642603460000|2022-01-19 14:44:20|4151.34|4151.34|4152.27|4152.27|4152.27|4152.27|4151.19|4151.19|0
1642603470000|2022-01-19 14:44:30|4152.58|4152.58|4152.68|4152.68|4152.68|4152.68|4152.58|4152.58|0
1642603480000|2022-01-19 14:44:40|4152.99|4152.99|4153.3|4153.3|4153.3|4153.3|4152.99|4152.99|0
1642603490000|2022-01-19 14:44:50|4154.23|4154.23|4154.23|4154.23|4154.23|4154.23|4154.23|4154.23|0
1642603500000|2022-01-19 14:45:00|4153.61|4153.61|4153.26|4153.26|4153.61|4153.61|4153.26|4153.26|0
1642603510000|2022-01-19 14:45:10|4153.35|4153.35|4153.76|4153.76|4153.76|4153.76|4153.35|4153.35|0
1642603520000|2022-01-19 14:45:20|4153.13|4153.13|4152.2|4152.2|4153.13|4153.13|4152.2|4152.2|0
1642603530000|2022-01-19 14:45:30|4152.36|4152.36|4152.82|4152.82|4152.82|4152.82|4152.04|4152.04|0
1642603540000|2022-01-19 14:45:40|4152.67|4152.67|4152.98|4152.98|4152.98|4152.98|4152.67|4152.67|0
1642603550000|2022-01-19 14:45:50|4153.6|4153.6|4153.6|4153.6|4153.6|4153.6|4153.6|4153.6|0
1642603560000|2022-01-19 14:46:00|4153.75|4153.75|4153.67|4153.67|4153.75|4153.75|4153.67|4153.67|0
1642603570000|2022-01-19 14:46:10|4153.98|4153.98|4153.67|4153.67|4154.29|4154.29|4153.67|4153.67|0
1642603580000|2022-01-19 14:46:20|4154.6|4154.6|4155.54|4155.54|4155.85|4155.85|4154.6|4154.6|0
1642603590000|2022-01-19 14:46:30|4155.85|4155.85|4156.16|4156.16|4156.16|4156.16|4155.85|4155.85|0
1642603600000|2022-01-19 14:46:40|4156.03|4156.03|4156.71|4156.71|4156.81|4156.81|4156.03|4156.03|0
1642603610000|2022-01-19 14:46:50|4157.02|4157.02|4157.02|4157.02|4157.02|4157.02|4157.02|4157.02|0
1642603620000|2022-01-19 14:47:00|4157.21|4157.21|4158.37|4158.37|4158.45|4158.45|4157.21|4157.21|0
1642603630000|2022-01-19 14:47:10|4158.68|4158.68|4158.56|4158.56|4158.68|4158.68|4158.56|4158.56|0
1642603640000|2022-01-19 14:47:20|4158.71|4158.71|4159.03|4159.03|4159.34|4159.34|4158.03|4158.03|0
1642603650000|2022-01-19 14:47:30|4158.4|4158.4|4159.65|4159.65|4159.65|4159.65|4158.4|4158.4|0
1642603660000|2022-01-19 14:47:40|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|0
1642603670000|2022-01-19 14:47:50|4160.43|4160.43|4160.95|4160.95|4161.05|4161.05|4160.43|4160.43|0
1642603680000|2022-01-19 14:48:00|4160.64|4160.64|4159.96|4159.96|4160.64|4160.64|4159.96|4159.96|0
1642603690000|2022-01-19 14:48:10|4160.02|4160.02|4159.71|4159.71|4160.02|4160.02|4159.71|4159.71|0
1642603700000|2022-01-19 14:48:20|4160.02|4160.02|4159.15|4159.15|4160.02|4160.02|4159.15|4159.15|0
1642603710000|2022-01-19 14:48:30|4159.3|4159.3|4160.08|4160.08|4160.39|4160.39|4159.15|4159.15|0
1642603720000|2022-01-19 14:48:40|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|0
1642603730000|2022-01-19 14:48:50|4159.93|4159.93|4159.68|4159.68|4160.86|4160.86|4159.62|4159.62|0
1642603740000|2022-01-19 14:49:00|4158.75|4158.75|4159.69|4159.69|4159.69|4159.69|4158.6|4158.6|0
1642603750000|2022-01-19 14:49:10|4159.38|4159.38|4158.14|4158.14|4159.38|4159.38|4157.83|4157.83|0
1642603760000|2022-01-19 14:49:20|4157.96|4157.96|4158.27|4158.27|4158.58|4158.58|4157.96|4157.96|0
1642603770000|2022-01-19 14:49:30|4158.29|4158.29|4158.43|4158.43|4158.43|4158.43|4158.12|4158.12|0
1642603780000|2022-01-19 14:49:40|4158.74|4158.74|4158.73|4158.73|4158.82|4158.82|4158.67|4158.67|0
1642603790000|2022-01-19 14:49:50|4159.66|4159.66|4160.06|4160.06|4160.06|4160.06|4159.35|4159.35|0
1642603800000|2022-01-19 14:50:00|4159.13|4159.13|4158.58|4158.58|4159.44|4159.44|4158.58|4158.58|0
1642603810000|2022-01-19 14:50:10|4157.96|4157.96|4157.5|4157.5|4157.96|4157.96|4157.5|4157.5|0
1642603820000|2022-01-19 14:50:20|4157.19|4157.19|4157.03|4157.03|4157.19|4157.19|4157.03|4157.03|0
1642603830000|2022-01-19 14:50:30|4156.88|4156.88|4155.88|4155.88|4156.88|4156.88|4155.79|4155.79|0
1642603840000|2022-01-19 14:50:40|4155.91|4155.91|4154.4|4154.4|4156|4156|4154.4|4154.4|0
1642603850000|2022-01-19 14:50:50|4153.77|4153.77|4155.48|4155.48|4155.48|4155.48|4153.15|4153.15|0
1642603860000|2022-01-19 14:51:00|4155.79|4155.79|4156.2|4156.2|4156.2|4156.2|4155.79|4155.79|0
1642603870000|2022-01-19 14:51:10|4156.08|4156.08|4156.7|4156.7|4156.7|4156.7|4156.08|4156.08|0
1642603880000|2022-01-19 14:51:20|4157.01|4157.01|4157.08|4157.08|4157.26|4157.26|4157.01|4157.01|0
1642603890000|2022-01-19 14:51:30|4156.77|4156.77|4157.7|4157.7|4157.7|4157.7|4156.77|4156.77|0
1642603900000|2022-01-19 14:51:40|4156.77|4156.77|4155.52|4155.52|4156.77|4156.77|4154.9|4154.9|0
1642603910000|2022-01-19 14:51:50|4155.83|4155.83|4155.21|4155.21|4155.83|4155.83|4155.21|4155.21|0
1642603920000|2022-01-19 14:52:00|4154.9|4154.9|4155.94|4155.94|4156.26|4156.26|4154.44|4154.44|0
1642603930000|2022-01-19 14:52:10|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|4156.5|4156.5|0
1642603940000|2022-01-19 14:52:20|4155.72|4155.72|4154.48|4154.48|4155.72|4155.72|4154.33|4154.33|0
1642603950000|2022-01-19 14:52:30|4154.3|4154.3|4153.49|4153.49|4154.3|4154.3|4153.49|4153.49|0
1642603960000|2022-01-19 14:52:40|4153.18|4153.18|4153.45|4153.45|4153.8|4153.8|4153.18|4153.18|0
1642603970000|2022-01-19 14:52:50|4154.07|4154.07|4154.73|4154.73|4154.73|4154.73|4153.76|4153.76|0
1642603980000|2022-01-19 14:53:00|4154.58|4154.58|4154.42|4154.42|4154.73|4154.73|4154.11|4154.11|0
1642603990000|2022-01-19 14:53:10|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|0
1642604000000|2022-01-19 14:53:20|4154.82|4154.82|4152.83|4152.83|4154.82|4154.82|4152.65|4152.65|0
1642604020000|2022-01-19 14:53:40|4151.89|4151.89|4153.29|4153.29|4153.29|4153.29|4151.89|4151.89|0
1642604030000|2022-01-19 14:53:50|4153.6|4153.6|4152.83|4152.83|4153.6|4153.6|4152.83|4152.83|0
1642604040000|2022-01-19 14:54:00|4151.89|4151.89|4151.01|4151.01|4151.89|4151.89|4151.01|4151.01|0
1642604050000|2022-01-19 14:54:10|4151.64|4151.64|4151.64|4151.64|4151.64|4151.64|4151.64|4151.64|0
1642604060000|2022-01-19 14:54:20|4151.32|4151.32|4151.48|4151.48|4151.48|4151.48|4151.32|4151.32|0
1642604070000|2022-01-19 14:54:30|4151.63|4151.63|4152.12|4152.12|4152.12|4152.12|4151.63|4151.63|0
1642604090000|2022-01-19 14:54:50|4152.43|4152.43|4152.43|4152.43|4152.74|4152.74|4152.43|4152.43|0
1642604100000|2022-01-19 14:55:00|4152.12|4152.12|4152.16|4152.16|4152.16|4152.16|4151.81|4151.81|0
1642604110000|2022-01-19 14:55:10|4151.23|4151.23|4151.54|4151.54|4151.54|4151.54|4151.23|4151.23|0
1642604120000|2022-01-19 14:55:20|4151.38|4151.38|4150.67|4150.67|4151.38|4151.38|4150.67|4150.67|0
1642604130000|2022-01-19 14:55:30|4150.98|4150.98|4151.08|4151.08|4151.08|4151.08|4150.98|4150.98|0
1642604140000|2022-01-19 14:55:40|4150.77|4150.77|4150.77|4150.77|4150.77|4150.77|4150.77|4150.77|0
1642604150000|2022-01-19 14:55:50|4149.52|4149.52|4148.81|4148.81|4149.52|4149.52|4148.81|4148.81|0
1642604160000|2022-01-19 14:56:00|4148.77|4148.77|4148.61|4148.61|4148.77|4148.77|4148.3|4148.3|0
1642604170000|2022-01-19 14:56:10|4148.49|4148.49|4148.03|4148.03|4148.49|4148.49|4148.03|4148.03|0
1642604200000|2022-01-19 14:56:40|4147.72|4147.72|4147.85|4147.85|4148.22|4148.22|4147.72|4147.72|0
1642604210000|2022-01-19 14:56:50|4147.9|4147.9|4147.89|4147.89|4147.95|4147.95|4147.57|4147.57|0
1642604220000|2022-01-19 14:57:00|4148.04|4148.04|4147.88|4147.88|4148.51|4148.51|4147.88|4147.88|0
1642604230000|2022-01-19 14:57:10|4147.91|4147.91|4146.67|4146.67|4147.91|4147.91|4146.67|4146.67|0
1642604240000|2022-01-19 14:57:20|4146.98|4146.98|4146.26|4146.26|4146.98|4146.98|4146.26|4146.26|0
1642604250000|2022-01-19 14:57:30|4147.19|4147.19|4146.88|4146.88|4147.19|4147.19|4146.88|4146.88|0
1642604260000|2022-01-19 14:57:40|4146.58|4146.58|4146.26|4146.26|4146.89|4146.89|4146.26|4146.26|0
1642604270000|2022-01-19 14:57:50|4145.64|4145.64|4145.95|4145.95|4145.95|4145.95|4145.64|4145.64|0
1642604280000|2022-01-19 14:58:00|4145.33|4145.33|4145.64|4145.64|4145.64|4145.64|4145.33|4145.33|0
1642604290000|2022-01-19 14:58:10|4145.33|4145.33|4143.69|4143.69|4145.33|4145.33|4143.67|4143.67|0
1642604300000|2022-01-19 14:58:20|4143.37|4143.37|4143.37|4143.37|4143.37|4143.37|4142.44|4142.44|0
1642604310000|2022-01-19 14:58:30|4143.28|4143.28|4143.88|4143.88|4143.9|4143.9|4143.28|4143.28|0
1642604320000|2022-01-19 14:58:40|4143.57|4143.57|4144.5|4144.5|4144.5|4144.5|4143.57|4143.57|0
1642604330000|2022-01-19 14:58:50|4144.59|4144.59|4144.01|4144.01|4144.64|4144.64|4144.01|4144.01|0
1642604340000|2022-01-19 14:59:00|4144.94|4144.94|4144.47|4144.47|4144.94|4144.94|4144.47|4144.47|0
1642604360000|2022-01-19 14:59:20|4144.16|4144.16|4145.1|4145.1|4145.41|4145.41|4144.16|4144.16|0
1642604370000|2022-01-19 14:59:30|4145.19|4145.19|4145.28|4145.28|4145.74|4145.74|4145.12|4145.12|0
1642604380000|2022-01-19 14:59:40|4145.32|4145.32|4145.32|4145.32|4145.63|4145.63|4145.32|4145.32|0
1642604390000|2022-01-19 14:59:50|4145.01|4145.01|4144.91|4144.91|4145.01|4145.01|4144.91|4144.91|0
1642604400000|2022-01-19 15:00:00|4145.54|4145.54|4144.61|4144.61|4145.54|4145.54|4144.61|4144.61|0
1642604410000|2022-01-19 15:00:10|4144.3|4144.3|4144.14|4144.14|4144.3|4144.3|4143.98|4143.98|0
1642604420000|2022-01-19 15:00:20|4143.83|4143.83|4143.52|4143.52|4143.83|4143.83|4143.21|4143.21|0
1642604430000|2022-01-19 15:00:30|4143.83|4143.83|4143.75|4143.75|4143.83|4143.83|4143.75|4143.75|0
1642604440000|2022-01-19 15:00:40|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|0
1642604450000|2022-01-19 15:00:50|4143.42|4143.42|4143.95|4143.95|4143.95|4143.95|4143.33|4143.33|0
1642604460000|2022-01-19 15:01:00|4143.02|4143.02|4144.17|4144.17|4144.17|4144.17|4142.92|4142.92|0
1642604470000|2022-01-19 15:01:10|4143.86|4143.86|4144.17|4144.17|4144.17|4144.17|4143.86|4143.86|0
1642604480000|2022-01-19 15:01:20|4143.55|4143.55|4144.17|4144.17|4144.17|4144.17|4143.55|4143.55|0
1642604490000|2022-01-19 15:01:30|4144.21|4144.21|4144.21|4144.21|4144.21|4144.21|4144.21|4144.21|0
1642604500000|2022-01-19 15:01:40|4144.52|4144.52|4144.77|4144.77|4144.77|4144.77|4144.12|4144.12|0
1642604510000|2022-01-19 15:01:50|4144.62|4144.62|4145.39|4145.39|4145.71|4145.71|4144.46|4144.46|0
1642604520000|2022-01-19 15:02:00|4144.77|4144.77|4144.49|4144.49|4144.77|4144.77|4144.46|4144.46|0
1642604530000|2022-01-19 15:02:10|4143.86|4143.86|4142.78|4142.78|4144.17|4144.17|4142.78|4142.78|0
1642604540000|2022-01-19 15:02:20|4142.16|4142.16|4141.22|4141.22|4142.16|4142.16|4141.22|4141.22|0
1642604550000|2022-01-19 15:02:30|4141.85|4141.85|4143.09|4143.09|4143.09|4143.09|4141.85|4141.85|0
1642604560000|2022-01-19 15:02:40|4143.07|4143.07|4143.07|4143.07|4143.07|4143.07|4143.07|4143.07|0
1642604570000|2022-01-19 15:02:50|4143.09|4143.09|4143.09|4143.09|4143.09|4143.09|4143.09|4143.09|0
1642604580000|2022-01-19 15:03:00|4143.01|4143.01|4142.51|4142.51|4143.01|4143.01|4142.51|4142.51|0
1642604590000|2022-01-19 15:03:10|4142.2|4142.2|4141.39|4141.39|4142.2|4142.2|4141.39|4141.39|0
1642604600000|2022-01-19 15:03:20|4140.46|4140.46|4139.62|4139.62|4140.55|4140.55|4139.62|4139.62|0
1642604610000|2022-01-19 15:03:30|4139.47|4139.47|4138.84|4138.84|4139.62|4139.62|4138.84|4138.84|0
1642604620000|2022-01-19 15:03:40|4138.53|4138.53|4137.91|4137.91|4138.53|4138.53|4137.91|4137.91|0
1642604630000|2022-01-19 15:03:50|4137.6|4137.6|4137.82|4137.82|4137.91|4137.91|4137.6|4137.6|0
1642604640000|2022-01-19 15:04:00|4138.13|4138.13|4138.53|4138.53|4138.53|4138.53|4138.13|4138.13|0
1642604650000|2022-01-19 15:04:10|4138.84|4138.84|4140.15|4140.15|4140.15|4140.15|4138.84|4138.84|0
1642604660000|2022-01-19 15:04:20|4140.3|4140.3|4140.77|4140.77|4141.08|4141.08|4140.3|4140.3|0
1642604670000|2022-01-19 15:04:30|4140.71|4140.71|4140.06|4140.06|4140.71|4140.71|4140.06|4140.06|0
1642604680000|2022-01-19 15:04:40|4139.75|4139.75|4140.06|4140.06|4140.06|4140.06|4139.75|4139.75|0
1642604690000|2022-01-19 15:04:50|4139.44|4139.44|4140.59|4140.59|4140.69|4140.69|4139.44|4139.44|0
1642604700000|2022-01-19 15:05:00|4140.9|4140.9|4140.28|4140.28|4140.9|4140.9|4140.28|4140.28|0
1642604710000|2022-01-19 15:05:10|4140.4|4140.4|4140.95|4140.95|4141.26|4141.26|4140.4|4140.4|0
1642604720000|2022-01-19 15:05:20|4140.85|4140.85|4140.5|4140.5|4140.85|4140.85|4140.5|4140.5|0
1642604730000|2022-01-19 15:05:30|4140.19|4140.19|4140.01|4140.01|4140.26|4140.26|4139.95|4139.95|0
1642604740000|2022-01-19 15:05:40|4139.86|4139.86|4139.68|4139.68|4139.86|4139.86|4139.62|4139.62|0
1642604750000|2022-01-19 15:05:50|4139.99|4139.99|4140.3|4140.3|4140.3|4140.3|4139.99|4139.99|0
1642604760000|2022-01-19 15:06:00|4140.61|4140.61|4140.61|4140.61|4140.61|4140.61|4140.61|4140.61|0
1642604770000|2022-01-19 15:06:10|4140.3|4140.3|4140.36|4140.36|4140.36|4140.36|4140.3|4140.3|0
1642604780000|2022-01-19 15:06:20|4140.21|4140.21|4139.27|4139.27|4140.21|4140.21|4139.27|4139.27|0
1642604790000|2022-01-19 15:06:30|4138.34|4138.34|4136.48|4136.48|4138.96|4138.96|4136.48|4136.48|0
1642604800000|2022-01-19 15:06:40|4136.16|4136.16|4137.81|4137.81|4137.81|4137.81|4136.07|4136.07|0
1642604810000|2022-01-19 15:06:50|4137.19|4137.19|4137.13|4137.13|4137.5|4137.5|4137.13|4137.13|0
1642604820000|2022-01-19 15:07:00|4137.44|4137.44|4137.44|4137.44|4137.75|4137.75|4137.44|4137.44|0
1642604830000|2022-01-19 15:07:10|4137.13|4137.13|4137.38|4137.38|4137.38|4137.38|4137.13|4137.13|0
1642604840000|2022-01-19 15:07:20|4137.69|4137.69|4138|4138|4138|4138|4137.69|4137.69|0
1642604850000|2022-01-19 15:07:30|4137.38|4137.38|4135.49|4135.49|4137.38|4137.38|4135.34|4135.34|0
1642604860000|2022-01-19 15:07:40|4134.87|4134.87|4135.09|4135.09|4135.18|4135.18|4134.56|4134.56|0
1642604870000|2022-01-19 15:07:50|4135|4135|4136.13|4136.13|4136.25|4136.25|4134.69|4134.69|0
1642604880000|2022-01-19 15:08:00|4136.04|4136.04|4136.46|4136.46|4136.5|4136.5|4136.04|4136.04|0
1642604900000|2022-01-19 15:08:20|4136.15|4136.15|4136.37|4136.37|4136.46|4136.46|4136.15|4136.15|0
1642604910000|2022-01-19 15:08:30|4136.68|4136.68|4136.89|4136.89|4137.2|4137.2|4136.68|4136.68|0
1642604920000|2022-01-19 15:08:40|4136.58|4136.58|4136.09|4136.09|4136.58|4136.58|4136.09|4136.09|0
1642604940000|2022-01-19 15:09:00|4136.4|4136.4|4136.29|4136.29|4136.4|4136.4|4136.29|4136.29|0
1642604950000|2022-01-19 15:09:10|4135.98|4135.98|4136.17|4136.17|4136.29|4136.29|4135.98|4135.98|0
1642604960000|2022-01-19 15:09:20|4136.13|4136.13|4135.66|4135.66|4136.13|4136.13|4135.66|4135.66|0
1642604970000|2022-01-19 15:09:30|4135.35|4135.35|4135.4|4135.4|4135.48|4135.48|4135.33|4135.33|0
1642604980000|2022-01-19 15:09:40|4135.35|4135.35|4135.99|4135.99|4136.19|4136.19|4135.26|4135.26|0
1642604990000|2022-01-19 15:09:50|4135.95|4135.95|4135.33|4135.33|4135.95|4135.95|4135.33|4135.33|0
1642605000000|2022-01-19 15:10:00|4135.02|4135.02|4134.87|4134.87|4135.02|4135.02|4134.87|4134.87|0
1642605010000|2022-01-19 15:10:10|4134.25|4134.25|4134.56|4134.56|4134.56|4134.56|4134.25|4134.25|0
1642605020000|2022-01-19 15:10:20|4134.4|4134.4|4134.4|4134.4|4134.4|4134.4|4134.4|4134.4|0
1642605030000|2022-01-19 15:10:30|4134.28|4134.28|4132.61|4132.61|4134.28|4134.28|4132.61|4132.61|0
1642605050000|2022-01-19 15:10:50|4133.55|4133.55|4133.24|4133.24|4133.55|4133.55|4133.24|4133.24|0
1642605060000|2022-01-19 15:11:00|4133.86|4133.86|4134.16|4134.16|4134.47|4134.47|4133.86|4133.86|0
1642605070000|2022-01-19 15:11:10|4134.47|4134.47|4134.47|4134.47|4134.47|4134.47|4134.47|4134.47|0
1642605080000|2022-01-19 15:11:20|4134.32|4134.32|4134.63|4134.63|4134.63|4134.63|4134.32|4134.32|0
1642605090000|2022-01-19 15:11:30|4134.94|4134.94|4134.94|4134.94|4135.56|4135.56|4134.94|4134.94|0
1642605100000|2022-01-19 15:11:40|4134.85|4134.85|4133.8|4133.8|4134.85|4134.85|4133.8|4133.8|0
1642605110000|2022-01-19 15:11:50|4133.48|4133.48|4133.8|4133.8|4133.8|4133.8|4133.48|4133.48|0
1642605120000|2022-01-19 15:12:00|4133.82|4133.82|4133.27|4133.27|4133.98|4133.98|4133.27|4133.27|0
1642605130000|2022-01-19 15:12:10|4133.26|4133.26|4133.26|4133.26|4133.26|4133.26|4133.26|4133.26|0
1642605140000|2022-01-19 15:12:20|4132.64|4132.64|4132.83|4132.83|4133.46|4133.46|4132.52|4132.52|0
1642605150000|2022-01-19 15:12:30|4132.52|4132.52|4132.55|4132.55|4132.55|4132.55|4132.52|4132.52|0
1642605160000|2022-01-19 15:12:40|4132.59|4132.59|4132.9|4132.9|4133.21|4133.21|4132.59|4132.59|0
1642605170000|2022-01-19 15:12:50|4133.52|4133.52|4133.33|4133.33|4133.52|4133.52|4133.21|4133.21|0
1642605180000|2022-01-19 15:13:00|4133.23|4133.23|4132.92|4132.92|4133.23|4133.23|4132.92|4132.92|0
1642605190000|2022-01-19 15:13:10|4132.83|4132.83|4132.79|4132.79|4133.14|4133.14|4132.79|4132.79|0
1642605200000|2022-01-19 15:13:20|4133.1|4133.1|4132.95|4132.95|4133.1|4133.1|4132.95|4132.95|0
1642605210000|2022-01-19 15:13:30|4132.9|4132.9|4132.94|4132.94|4132.94|4132.94|4132.88|4132.88|0
1642605220000|2022-01-19 15:13:40|4133.25|4133.25|4132.57|4132.57|4133.25|4133.25|4132.47|4132.47|0
1642605230000|2022-01-19 15:13:50|4132.25|4132.25|4132.73|4132.73|4133.81|4133.81|4132.25|4132.25|0
1642605240000|2022-01-19 15:14:00|4133.04|4133.04|4133.26|4133.26|4133.26|4133.26|4132.95|4132.95|0
1642605250000|2022-01-19 15:14:10|4132.95|4132.95|4133.46|4133.46|4133.46|4133.46|4132.8|4132.8|0
1642605260000|2022-01-19 15:14:20|4133.61|4133.61|4134.73|4134.73|4134.73|4134.73|4133.61|4133.61|0
1642605270000|2022-01-19 15:14:30|4134.91|4134.91|4135.44|4135.44|4135.44|4135.44|4134.91|4134.91|0
1642605280000|2022-01-19 15:14:40|4135.46|4135.46|4134.84|4134.84|4135.46|4135.46|4134.84|4134.84|0
1642605290000|2022-01-19 15:14:50|4134.53|4134.53|4133.59|4133.59|4134.53|4134.53|4133.59|4133.59|0
1642605300000|2022-01-19 15:15:00|4133.44|4133.44|4134.47|4134.47|4134.47|4134.47|4133.44|4133.44|0
1642605310000|2022-01-19 15:15:10|4134.15|4134.15|4134.55|4134.55|4134.55|4134.55|4134.15|4134.15|0
1642605320000|2022-01-19 15:15:20|4134.86|4134.86|4134.39|4134.39|4134.86|4134.86|4134.39|4134.39|0
1642605330000|2022-01-19 15:15:30|4135.02|4135.02|4134.39|4134.39|4135.02|4135.02|4134.39|4134.39|0
1642605340000|2022-01-19 15:15:40|4134.08|4134.08|4134.55|4134.55|4134.55|4134.55|4134.08|4134.08|0
1642605350000|2022-01-19 15:15:50|4133.92|4133.92|4134.24|4134.24|4134.24|4134.24|4133.92|4133.92|0
1642605360000|2022-01-19 15:16:00|4134.55|4134.55|4134.08|4134.08|4135.01|4135.01|4134.08|4134.08|0
1642605370000|2022-01-19 15:16:10|4134.7|4134.7|4134.77|4134.77|4134.77|4134.77|4134.7|4134.7|0
1642605380000|2022-01-19 15:16:20|4135.08|4135.08|4135.08|4135.08|4135.08|4135.08|4135.08|4135.08|0
1642605390000|2022-01-19 15:16:30|4134.77|4134.77|4135.08|4135.08|4135.08|4135.08|4134.77|4134.77|0
1642605410000|2022-01-19 15:16:50|4135.39|4135.39|4135.2|4135.2|4135.51|4135.51|4135.2|4135.2|0
1642605420000|2022-01-19 15:17:00|4134.89|4134.89|4133.95|4133.95|4134.89|4134.89|4133.95|4133.95|0
1642605440000|2022-01-19 15:17:20|4134.05|4134.05|4134.01|4134.01|4134.14|4134.14|4133.95|4133.95|0
1642605450000|2022-01-19 15:17:30|4134.16|4134.16|4134.94|4134.94|4134.94|4134.94|4134.16|4134.16|0
1642605460000|2022-01-19 15:17:40|4135.09|4135.09|4135.38|4135.38|4135.4|4135.4|4135.09|4135.09|0
1642605480000|2022-01-19 15:18:00|4135.07|4135.07|4134.45|4134.45|4135.07|4135.07|4134.29|4134.29|0
1642605490000|2022-01-19 15:18:10|4134.29|4134.29|4135.85|4135.85|4135.85|4135.85|4134.29|4134.29|0
1642605500000|2022-01-19 15:18:20|4136.16|4136.16|4136.56|4136.56|4136.56|4136.56|4136.16|4136.16|0
1642605510000|2022-01-19 15:18:30|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|0
1642605520000|2022-01-19 15:18:40|4136.39|4136.39|4135.55|4135.55|4136.54|4136.54|4135.55|4135.55|0
1642605530000|2022-01-19 15:18:50|4135.86|4135.86|4135.7|4135.7|4136.32|4136.32|4135.39|4135.39|0
1642605540000|2022-01-19 15:19:00|4135.08|4135.08|4133.99|4133.99|4135.08|4135.08|4133.83|4133.83|0
1642605550000|2022-01-19 15:19:10|4134.61|4134.61|4135.08|4135.08|4135.85|4135.85|4134.61|4134.61|0
1642605560000|2022-01-19 15:19:20|4135.39|4135.39|4136.15|4136.15|4136.32|4136.32|4135.39|4135.39|0
1642605570000|2022-01-19 15:19:30|4136.77|4136.77|4136.46|4136.46|4136.77|4136.77|4136.15|4136.15|0
1642605580000|2022-01-19 15:19:40|4136.31|4136.31|4136.09|4136.09|4136.71|4136.71|4136.09|4136.09|0
1642605590000|2022-01-19 15:19:50|4135.16|4135.16|4135.94|4135.94|4136.09|4136.09|4135.16|4135.16|0
1642605600000|2022-01-19 15:20:00|4136.3|4136.3|4136.6|4136.6|4136.6|4136.6|4135.61|4135.61|0
1642605610000|2022-01-19 15:20:10|4136.29|4136.29|4135.98|4135.98|4136.29|4136.29|4135.98|4135.98|0
1642605620000|2022-01-19 15:20:20|4136.04|4136.04|4136.04|4136.04|4136.04|4136.04|4136.04|4136.04|0
1642605630000|2022-01-19 15:20:30|4135.73|4135.73|4135.69|4135.69|4135.79|4135.79|4135.69|4135.69|0
1642605640000|2022-01-19 15:20:40|4136.01|4136.01|4135.86|4135.86|4136.48|4136.48|4135.52|4135.52|0
1642605650000|2022-01-19 15:20:50|4135.84|4135.84|4135.37|4135.37|4135.84|4135.84|4135.37|4135.37|0
1642605660000|2022-01-19 15:21:00|4135.68|4135.68|4136.77|4136.77|4137.08|4137.08|4135.68|4135.68|0
1642605670000|2022-01-19 15:21:10|4137.08|4137.08|4137.08|4137.08|4137.08|4137.08|4137.08|4137.08|0
1642605680000|2022-01-19 15:21:20|4137.39|4137.39|4136.77|4136.77|4137.39|4137.39|4136.77|4136.77|0
1642605690000|2022-01-19 15:21:30|4137.39|4137.39|4136.77|4136.77|4137.39|4137.39|4136.77|4136.77|0
1642605700000|2022-01-19 15:21:40|4137.08|4137.08|4136.99|4136.99|4137.08|4137.08|4136.99|4136.99|0
1642605710000|2022-01-19 15:21:50|4137.3|4137.3|4137.3|4137.3|4137.3|4137.3|4137.3|4137.3|0
1642605720000|2022-01-19 15:22:00|4136.99|4136.99|4136.99|4136.99|4136.99|4136.99|4136.99|4136.99|0
1642605730000|2022-01-19 15:22:10|4137.14|4137.14|4137.05|4137.05|4137.36|4137.36|4137.05|4137.05|0
1642605740000|2022-01-19 15:22:20|4137.36|4137.36|4137.05|4137.05|4137.36|4137.36|4136.74|4136.74|0
1642605750000|2022-01-19 15:22:30|4136.74|4136.74|4136.43|4136.43|4137.05|4137.05|4136.43|4136.43|0
1642605760000|2022-01-19 15:22:40|4136.74|4136.74|4135.75|4135.75|4137.05|4137.05|4135.75|4135.75|0
1642605770000|2022-01-19 15:22:50|4135.44|4135.44|4135.38|4135.38|4135.75|4135.75|4134.76|4134.76|0
1642605780000|2022-01-19 15:23:00|4135.07|4135.07|4135.57|4135.57|4135.57|4135.57|4134.95|4134.95|0
1642605790000|2022-01-19 15:23:10|4135.42|4135.42|4135.36|4135.36|4135.42|4135.42|4135.36|4135.36|0
1642605800000|2022-01-19 15:23:20|4134.74|4134.74|4134.95|4134.95|4135.67|4135.67|4134.74|4134.74|0
1642605810000|2022-01-19 15:23:30|4134.64|4134.64|4134.64|4134.64|4134.64|4134.64|4134.64|4134.64|0
1642605820000|2022-01-19 15:23:40|4134.59|4134.59|4134.59|4134.59|4134.59|4134.59|4134.59|4134.59|0
1642605830000|2022-01-19 15:23:50|4134.69|4134.69|4134.91|4134.91|4135.31|4135.31|4134.69|4134.69|0
1642605840000|2022-01-19 15:24:00|4135.22|4135.22|4134.91|4134.91|4135.22|4135.22|4134.91|4134.91|0
1642605850000|2022-01-19 15:24:10|4135.22|4135.22|4135.76|4135.76|4135.76|4135.76|4134.91|4134.91|0
1642605860000|2022-01-19 15:24:20|4136.07|4136.07|4138.33|4138.33|4138.33|4138.33|4136.07|4136.07|0
1642605870000|2022-01-19 15:24:30|4138.02|4138.02|4138.02|4138.02|4138.02|4138.02|4138.02|4138.02|0
1642605880000|2022-01-19 15:24:40|4137.71|4137.71|4137.71|4137.71|4138.33|4138.33|4137.71|4137.71|0
1642605890000|2022-01-19 15:24:50|4137.47|4137.47|4137.94|4137.94|4137.94|4137.94|4137.47|4137.47|0
1642605900000|2022-01-19 15:25:00|4137.63|4137.63|4137.32|4137.32|4137.63|4137.63|4137.32|4137.32|0
1642605910000|2022-01-19 15:25:10|4137.01|4137.01|4135.64|4135.64|4137.01|4137.01|4135.64|4135.64|0
1642605920000|2022-01-19 15:25:20|4135.49|4135.49|4134.87|4134.87|4135.49|4135.49|4134.87|4134.87|0
1642605930000|2022-01-19 15:25:30|4134.75|4134.75|4134.93|4134.93|4134.93|4134.93|4134.75|4134.75|0
1642605940000|2022-01-19 15:25:40|4134.9|4134.9|4135.26|4135.26|4135.26|4135.26|4134.9|4134.9|0
1642605950000|2022-01-19 15:25:50|4134.95|4134.95|4135.57|4135.57|4135.57|4135.57|4134.95|4134.95|0
1642605960000|2022-01-19 15:26:00|4135.67|4135.67|4135.13|4135.13|4135.67|4135.67|4135.05|4135.05|0
1642605970000|2022-01-19 15:26:10|4135.19|4135.19|4135.25|4135.25|4135.25|4135.25|4135.19|4135.19|0
1642605980000|2022-01-19 15:26:20|4135.56|4135.56|4135.15|4135.15|4135.78|4135.78|4135.15|4135.15|0
1642606000000|2022-01-19 15:26:40|4134.84|4134.84|4134.4|4134.4|4134.87|4134.87|4134.4|4134.4|0
1642606010000|2022-01-19 15:26:50|4134.56|4134.56|4134.87|4134.87|4134.87|4134.87|4134.56|4134.56|0
1642606020000|2022-01-19 15:27:00|4134.68|4134.68|4133.97|4133.97|4134.68|4134.68|4133.97|4133.97|0
1642606040000|2022-01-19 15:27:20|4133.78|4133.78|4134.71|4134.71|4134.71|4134.71|4133.78|4133.78|0
1642606060000|2022-01-19 15:27:40|4134.09|4134.09|4133.78|4133.78|4134.4|4134.4|4133.78|4133.78|0
1642606070000|2022-01-19 15:27:50|4134.09|4134.09|4133.41|4133.41|4134.09|4134.09|4133.41|4133.41|0
1642606080000|2022-01-19 15:28:00|4133.1|4133.1|4132.88|4132.88|4133.1|4133.1|4132.86|4132.86|0
1642606090000|2022-01-19 15:28:10|4132.83|4132.83|4132.83|4132.83|4132.83|4132.83|4132.83|4132.83|0
1642606100000|2022-01-19 15:28:20|4133.14|4133.14|4134.33|4134.33|4134.33|4134.33|4133.14|4133.14|0
1642606110000|2022-01-19 15:28:30|4134.42|4134.42|4134.27|4134.27|4134.42|4134.42|4134.27|4134.27|0
1642606120000|2022-01-19 15:28:40|4134.89|4134.89|4135.76|4135.76|4135.76|4135.76|4134.89|4134.89|0
1642606130000|2022-01-19 15:28:50|4135.14|4135.14|4135.05|4135.05|4135.14|4135.14|4135.05|4135.05|0
1642606140000|2022-01-19 15:29:00|4135.36|4135.36|4135.58|4135.58|4135.73|4135.73|4135.36|4135.36|0
1642606150000|2022-01-19 15:29:10|4135.89|4135.89|4135.89|4135.89|4135.89|4135.89|4135.58|4135.58|0
1642606160000|2022-01-19 15:29:20|4135.27|4135.27|4136.2|4136.2|4136.2|4136.2|4135.27|4135.27|0
1642606170000|2022-01-19 15:29:30|4135.89|4135.89|4135.27|4135.27|4136.2|4136.2|4135.27|4135.27|0
1642606180000|2022-01-19 15:29:40|4135.09|4135.09|4133.07|4133.07|4135.4|4135.4|4133.07|4133.07|0
1642606190000|2022-01-19 15:29:50|4132.95|4132.95|4132.95|4132.95|4133.26|4133.26|4132.64|4132.64|0
1642606200000|2022-01-19 15:30:00|4132.98|4132.98|4133.63|4133.63|4133.63|4133.63|4132.98|4132.98|0
1642606210000|2022-01-19 15:30:10|4133.45|4133.45|4134.58|4134.58|4134.58|4134.58|4133.45|4133.45|0
1642606220000|2022-01-19 15:30:20|4134.89|4134.89|4134.48|4134.48|4134.89|4134.89|4134.17|4134.17|0
1642606230000|2022-01-19 15:30:30|4134.39|4134.39|4134.58|4134.58|4134.7|4134.7|4134.27|4134.27|0
1642606240000|2022-01-19 15:30:40|4134.27|4134.27|4134.5|4134.5|4134.5|4134.5|4133.96|4133.96|0
1642606250000|2022-01-19 15:30:50|4134.81|4134.81|4135.2|4135.2|4135.2|4135.2|4134.81|4134.81|0
1642606260000|2022-01-19 15:31:00|4135.38|4135.38|4135.59|4135.59|4135.9|4135.9|4135.28|4135.28|0
1642606270000|2022-01-19 15:31:10|4135.28|4135.28|4135.71|4135.71|4135.71|4135.71|4135.28|4135.28|0
1642606280000|2022-01-19 15:31:20|4135.4|4135.4|4135.71|4135.71|4135.71|4135.71|4135.4|4135.4|0
1642606290000|2022-01-19 15:31:30|4135.4|4135.4|4135.71|4135.71|4136.02|4136.02|4135.4|4135.4|0
1642606300000|2022-01-19 15:31:40|4135.73|4135.73|4136.14|4136.14|4136.14|4136.14|4135.73|4135.73|0
1642606310000|2022-01-19 15:31:50|4135.83|4135.83|4136.14|4136.14|4136.14|4136.14|4135.67|4135.67|0
1642606320000|2022-01-19 15:32:00|4135.83|4135.83|4136.35|4136.35|4136.35|4136.35|4135.67|4135.67|0
1642606330000|2022-01-19 15:32:10|4136.33|4136.33|4136.35|4136.35|4136.35|4136.35|4136.33|4136.33|0
1642606340000|2022-01-19 15:32:20|4136.3|4136.3|4137.55|4137.55|4137.86|4137.86|4136.3|4136.3|0
1642606350000|2022-01-19 15:32:30|4137.49|4137.49|4137.33|4137.33|4137.49|4137.49|4137.33|4137.33|0
1642606360000|2022-01-19 15:32:40|4137.49|4137.49|4137.49|4137.49|4137.49|4137.49|4137.49|4137.49|0
1642606370000|2022-01-19 15:32:50|4137.33|4137.33|4136.87|4136.87|4137.33|4137.33|4136.87|4136.87|0
1642606380000|2022-01-19 15:33:00|4137.18|4137.18|4137.03|4137.03|4137.18|4137.18|4137.03|4137.03|0
1642606390000|2022-01-19 15:33:10|4137|4137|4138.24|4138.24|4138.87|4138.87|4137|4137|0
1642606400000|2022-01-19 15:33:20|4137.93|4137.93|4137.93|4137.93|4137.93|4137.93|4137.93|4137.93|0
1642606410000|2022-01-19 15:33:30|4138.24|4138.24|4137.31|4137.31|4138.24|4138.24|4137.31|4137.31|0
1642606420000|2022-01-19 15:33:40|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|0
1642606430000|2022-01-19 15:33:50|4137.93|4137.93|4138.62|4138.62|4138.71|4138.71|4137.78|4137.78|0
1642606440000|2022-01-19 15:34:00|4138.66|4138.66|4138.86|4138.86|4138.86|4138.86|4138.35|4138.35|0
1642606450000|2022-01-19 15:34:10|4138.55|4138.55|4138.39|4138.39|4138.7|4138.7|4138.39|4138.39|0
1642606460000|2022-01-19 15:34:20|4139.01|4139.01|4139.48|4139.48|4139.48|4139.48|4139.01|4139.01|0
1642606470000|2022-01-19 15:34:30|4139.79|4139.79|4139.17|4139.17|4140.1|4140.1|4138.86|4138.86|0
1642606480000|2022-01-19 15:34:40|4139.48|4139.48|4138.14|4138.14|4139.48|4139.48|4138.14|4138.14|0
1642606490000|2022-01-19 15:34:50|4137.83|4137.83|4137.74|4137.74|4138.14|4138.14|4137.52|4137.52|0
1642606500000|2022-01-19 15:35:00|4137.43|4137.43|4135.94|4135.94|4137.74|4137.74|4135.63|4135.63|0
1642606510000|2022-01-19 15:35:10|4135.63|4135.63|4135.65|4135.65|4135.96|4135.96|4135.63|4135.63|0
1642606520000|2022-01-19 15:35:20|4135.56|4135.56|4135.25|4135.25|4135.56|4135.56|4135.25|4135.25|0
1642606530000|2022-01-19 15:35:30|4134.94|4134.94|4135.56|4135.56|4135.87|4135.87|4134.94|4134.94|0
1642606540000|2022-01-19 15:35:40|4135.87|4135.87|4137.82|4137.82|4138.13|4138.13|4135.87|4135.87|0
1642606550000|2022-01-19 15:35:50|4138.13|4138.13|4138.54|4138.54|4138.54|4138.54|4138.13|4138.13|0
1642606560000|2022-01-19 15:36:00|4138.36|4138.36|4137.87|4137.87|4138.36|4138.36|4137.74|4137.74|0
1642606570000|2022-01-19 15:36:10|4136.94|4136.94|4137.25|4137.25|4137.25|4137.25|4136.94|4136.94|0
1642606580000|2022-01-19 15:36:20|4137.56|4137.56|4137.15|4137.15|4137.87|4137.87|4137.15|4137.15|0
1642606590000|2022-01-19 15:36:30|4137.47|4137.47|4137.47|4137.47|4137.78|4137.78|4137.15|4137.15|0
1642606600000|2022-01-19 15:36:40|4137.15|4137.15|4136.72|4136.72|4137.47|4137.47|4136.72|4136.72|0
1642606610000|2022-01-19 15:36:50|4137.03|4137.03|4137.49|4137.49|4137.49|4137.49|4137.03|4137.03|0
1642606620000|2022-01-19 15:37:00|4137.8|4137.8|4138.67|4138.67|4138.67|4138.67|4137.18|4137.18|0
1642606630000|2022-01-19 15:37:10|4138.36|4138.36|4138.36|4138.36|4138.67|4138.67|4138.36|4138.36|0
1642606640000|2022-01-19 15:37:20|4138.27|4138.27|4137.85|4137.85|4138.27|4138.27|4137.85|4137.85|0
1642606650000|2022-01-19 15:37:30|4137.76|4137.76|4138.27|4138.27|4138.27|4138.27|4137.76|4137.76|0
1642606660000|2022-01-19 15:37:40|4138.31|4138.31|4140.25|4140.25|4140.25|4140.25|4138.31|4138.31|0
1642606670000|2022-01-19 15:37:50|4140.21|4140.21|4139.99|4139.99|4140.3|4140.3|4139.68|4139.68|0
1642606680000|2022-01-19 15:38:00|4140.3|4140.3|4140.3|4140.3|4140.3|4140.3|4140.3|4140.3|0
1642606690000|2022-01-19 15:38:10|4139.99|4139.99|4140.3|4140.3|4140.3|4140.3|4139.99|4139.99|0
1642606700000|2022-01-19 15:38:20|4140.18|4140.18|4140.18|4140.18|4140.18|4140.18|4139.87|4139.87|0
1642606710000|2022-01-19 15:38:30|4140.34|4140.34|4139.32|4139.32|4140.34|4140.34|4139.32|4139.32|0
1642606720000|2022-01-19 15:38:40|4139.47|4139.47|4139.91|4139.91|4140.4|4140.4|4139.47|4139.47|0
1642606730000|2022-01-19 15:38:50|4140.22|4140.22|4140.07|4140.07|4140.22|4140.22|4140.07|4140.07|0
1642606740000|2022-01-19 15:39:00|4140.38|4140.38|4140.86|4140.86|4140.86|4140.86|4139.57|4139.57|0
1642606750000|2022-01-19 15:39:10|4141.17|4141.17|4146.76|4146.76|4147.38|4147.38|4141.17|4141.17|0
1642606760000|2022-01-19 15:39:20|4147.07|4147.07|4146.81|4146.81|4148.05|4148.05|4146.47|4146.47|0
1642606770000|2022-01-19 15:39:30|4146.5|4146.5|4146.5|4146.5|4146.5|4146.5|4145.25|4145.25|0
1642606780000|2022-01-19 15:39:40|4147.12|4147.12|4146.57|4146.57|4147.12|4147.12|4146.57|4146.57|0
1642606790000|2022-01-19 15:39:50|4146.26|4146.26|4147.61|4147.61|4147.61|4147.61|4146.18|4146.18|0
1642606800000|2022-01-19 15:40:00|4147.55|4147.55|4147.25|4147.25|4147.55|4147.55|4146.94|4146.94|0
1642606810000|2022-01-19 15:40:10|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|0
1642606820000|2022-01-19 15:40:20|4146.47|4146.47|4146.42|4146.42|4146.82|4146.82|4146.42|4146.42|0
1642606830000|2022-01-19 15:40:30|4146.27|4146.27|4146.76|4146.76|4146.76|4146.76|4146.27|4146.27|0
1642606840000|2022-01-19 15:40:40|4146.75|4146.75|4146.52|4146.52|4146.75|4146.75|4146.52|4146.52|0
1642606850000|2022-01-19 15:40:50|4146.62|4146.62|4145.81|4145.81|4146.74|4146.74|4145.81|4145.81|0
1642606860000|2022-01-19 15:41:00|4145.19|4145.19|4143.4|4143.4|4145.19|4145.19|4143.4|4143.4|0
1642606870000|2022-01-19 15:41:10|4143.72|4143.72|4143.31|4143.31|4143.72|4143.72|4143.31|4143.31|0
1642606880000|2022-01-19 15:41:20|4143|4143|4143.1|4143.1|4143.1|4143.1|4142.91|4142.91|0
1642606890000|2022-01-19 15:41:30|4143.72|4143.72|4143.72|4143.72|4143.72|4143.72|4143.72|4143.72|0
1642606900000|2022-01-19 15:41:40|4144.34|4144.34|4145.08|4145.08|4145.08|4145.08|4144.34|4144.34|0
1642606910000|2022-01-19 15:41:50|4143.21|4143.21|4142.08|4142.08|4143.21|4143.21|4142.03|4142.03|0
1642606920000|2022-01-19 15:42:00|4141.98|4141.98|4142.82|4142.82|4142.82|4142.82|4141.67|4141.67|0
1642606930000|2022-01-19 15:42:10|4142.29|4142.29|4142.17|4142.17|4142.48|4142.48|4141.86|4141.86|0
1642606940000|2022-01-19 15:42:20|4141.55|4141.55|4141.86|4141.86|4141.86|4141.86|4141.55|4141.55|0
1642606950000|2022-01-19 15:42:30|4141.95|4141.95|4141.95|4141.95|4141.95|4141.95|4141.95|4141.95|0
1642606960000|2022-01-19 15:42:40|4142.26|4142.26|4143.19|4143.19|4143.19|4143.19|4142.26|4142.26|0
1642606970000|2022-01-19 15:42:50|4142.89|4142.89|4142.11|4142.11|4143.35|4143.35|4142.11|4142.11|0
1642606980000|2022-01-19 15:43:00|4141.8|4141.8|4141.49|4141.49|4141.8|4141.8|4141.49|4141.49|0
1642606990000|2022-01-19 15:43:10|4140.24|4140.24|4139.65|4139.65|4140.24|4140.24|4139.31|4139.31|0
1642607000000|2022-01-19 15:43:20|4139.34|4139.34|4138.54|4138.54|4139.34|4139.34|4138.54|4138.54|0
1642607010000|2022-01-19 15:43:30|4138.38|4138.38|4138.29|4138.29|4138.38|4138.38|4138.29|4138.29|0
1642607020000|2022-01-19 15:43:40|4138.6|4138.6|4138.6|4138.6|4138.6|4138.6|4138.6|4138.6|0
1642607030000|2022-01-19 15:43:50|4138.91|4138.91|4138.97|4138.97|4138.97|4138.97|4138.6|4138.6|0
1642607040000|2022-01-19 15:44:00|4139.21|4139.21|4140.03|4140.03|4140.3|4140.3|4139.21|4139.21|0
1642607050000|2022-01-19 15:44:10|4140.34|4140.34|4141.21|4141.21|4141.21|4141.21|4140.34|4140.34|0
1642607060000|2022-01-19 15:44:20|4141.33|4141.33|4141.48|4141.48|4141.48|4141.48|4141.17|4141.17|0
1642607070000|2022-01-19 15:44:30|4141.79|4141.79|4142.2|4142.2|4142.2|4142.2|4141.79|4141.79|0
1642607080000|2022-01-19 15:44:40|4142.29|4142.29|4141.98|4141.98|4142.29|4142.29|4141.98|4141.98|0
1642607090000|2022-01-19 15:44:50|4141.92|4141.92|4142.17|4142.17|4142.17|4142.17|4141.86|4141.86|0
1642607100000|2022-01-19 15:45:00|4142.02|4142.02|4139.96|4139.96|4142.02|4142.02|4139.96|4139.96|0
1642607110000|2022-01-19 15:45:10|4140.58|4140.58|4140.74|4140.74|4140.74|4140.74|4140.43|4140.43|0
1642607120000|2022-01-19 15:45:20|4141.05|4141.05|4141.01|4141.01|4141.05|4141.05|4141.01|4141.01|0
1642607130000|2022-01-19 15:45:30|4141.32|4141.32|4140.51|4140.51|4141.32|4141.32|4140.51|4140.51|0
1642607140000|2022-01-19 15:45:40|4140.2|4140.2|4139.19|4139.19|4140.2|4140.2|4139.19|4139.19|0
1642607150000|2022-01-19 15:45:50|4138.88|4138.88|4137.99|4137.99|4138.88|4138.88|4137.99|4137.99|0
1642607160000|2022-01-19 15:46:00|4137.36|4137.36|4136.68|4136.68|4137.36|4137.36|4136.56|4136.56|0
1642607170000|2022-01-19 15:46:10|4136.99|4136.99|4136.86|4136.86|4137.3|4137.3|4136.86|4136.86|0
1642607180000|2022-01-19 15:46:20|4137.17|4137.17|4138.37|4138.37|4138.37|4138.37|4137.17|4137.17|0
1642607190000|2022-01-19 15:46:30|4138.21|4138.21|4138.21|4138.21|4138.21|4138.21|4138.21|4138.21|0
1642607210000|2022-01-19 15:46:50|4137.9|4137.9|4137.51|4137.51|4138.13|4138.13|4137.51|4137.51|0
1642607220000|2022-01-19 15:47:00|4137.66|4137.66|4136.72|4136.72|4137.66|4137.66|4136.72|4136.72|0
1642607230000|2022-01-19 15:47:10|4137.34|4137.34|4137.28|4137.28|4137.34|4137.34|4137.28|4137.28|0
1642607240000|2022-01-19 15:47:20|4137.6|4137.6|4138.43|4138.43|4138.5|4138.5|4137.6|4137.6|0
1642607250000|2022-01-19 15:47:30|4138.59|4138.59|4138.89|4138.89|4138.89|4138.89|4138.59|4138.59|0
1642607260000|2022-01-19 15:47:40|4138.58|4138.58|4138.27|4138.27|4138.58|4138.58|4138.27|4138.27|0
1642607270000|2022-01-19 15:47:50|4138.59|4138.59|4138.59|4138.59|4138.59|4138.59|4138.59|4138.59|0
1642607280000|2022-01-19 15:48:00|4138.43|4138.43|4138.51|4138.51|4138.74|4138.74|4138.43|4138.43|0
1642607290000|2022-01-19 15:48:10|4138.2|4138.2|4137.52|4137.52|4138.2|4138.2|4137.43|4137.43|0
1642607310000|2022-01-19 15:48:30|4137.67|4137.67|4137.67|4137.67|4137.67|4137.67|4137.67|4137.67|0
1642607320000|2022-01-19 15:48:40|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|0
1642607330000|2022-01-19 15:48:50|4137.06|4137.06|4136.44|4136.44|4137.06|4137.06|4136.44|4136.44|0
1642607340000|2022-01-19 15:49:00|4135.81|4135.81|4136.47|4136.47|4136.47|4136.47|4135.5|4135.5|0
1642607350000|2022-01-19 15:49:10|4136.78|4136.78|4136.65|4136.65|4137.09|4137.09|4136.65|4136.65|0
1642607360000|2022-01-19 15:49:20|4136.96|4136.96|4136.96|4136.96|4136.96|4136.96|4136.96|4136.96|0
1642607370000|2022-01-19 15:49:30|4136.65|4136.65|4136.96|4136.96|4136.96|4136.96|4136.65|4136.65|0
1642607380000|2022-01-19 15:49:40|4136.65|4136.65|4136.47|4136.47|4136.65|4136.65|4136.47|4136.47|0
1642607390000|2022-01-19 15:49:50|4136.43|4136.43|4136.33|4136.33|4136.43|4136.43|4136.33|4136.33|0
1642607400000|2022-01-19 15:50:00|4136.64|4136.64|4136.92|4136.92|4137.11|4137.11|4136.33|4136.33|0
1642607410000|2022-01-19 15:50:10|4136.98|4136.98|4136.9|4136.9|4137.08|4137.08|4136.81|4136.81|0
1642607420000|2022-01-19 15:50:20|4136.99|4136.99|4136.99|4136.99|4136.99|4136.99|4136.99|4136.99|0
1642607440000|2022-01-19 15:50:40|4137.31|4137.31|4137.31|4137.31|4137.46|4137.46|4137.31|4137.31|0
1642607450000|2022-01-19 15:50:50|4137.93|4137.93|4137.93|4137.93|4137.93|4137.93|4137.93|4137.93|0
1642607460000|2022-01-19 15:51:00|4137.83|4137.83|4137.99|4137.99|4137.99|4137.99|4137.83|4137.83|0
1642607470000|2022-01-19 15:51:10|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|0
1642607480000|2022-01-19 15:51:20|4138.76|4138.76|4138.76|4138.76|4139.08|4139.08|4138.76|4138.76|0
1642607490000|2022-01-19 15:51:30|4139.08|4139.08|4138.08|4138.08|4139.08|4139.08|4137.46|4137.46|0
1642607500000|2022-01-19 15:51:40|4138.02|4138.02|4137.93|4137.93|4138.02|4138.02|4137.93|4137.93|0
1642607510000|2022-01-19 15:51:50|4138.24|4138.24|4138.55|4138.55|4138.55|4138.55|4138.24|4138.24|0
1642607520000|2022-01-19 15:52:00|4139.18|4139.18|4139.89|4139.89|4139.89|4139.89|4139.18|4139.18|0
1642607530000|2022-01-19 15:52:10|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|0
1642607540000|2022-01-19 15:52:20|4140.24|4140.24|4139.31|4139.31|4140.4|4140.4|4139.31|4139.31|0
1642607550000|2022-01-19 15:52:30|4139.62|4139.62|4139.89|4139.89|4140.2|4140.2|4139.62|4139.62|0
1642607560000|2022-01-19 15:52:40|4139.58|4139.58|4139.07|4139.07|4139.58|4139.58|4139.07|4139.07|0
1642607570000|2022-01-19 15:52:50|4138.98|4138.98|4138.98|4138.98|4138.98|4138.98|4138.67|4138.67|0
1642607580000|2022-01-19 15:53:00|4139.02|4139.02|4139.42|4139.42|4139.74|4139.74|4139.02|4139.02|0
1642607590000|2022-01-19 15:53:10|4139.11|4139.11|4139.42|4139.42|4139.42|4139.42|4139.11|4139.11|0
1642607600000|2022-01-19 15:53:20|4139.11|4139.11|4142.1|4142.1|4142.1|4142.1|4139.11|4139.11|0
1642607610000|2022-01-19 15:53:30|4142.41|4142.41|4143.03|4143.03|4143.03|4143.03|4142.41|4142.41|0
1642607620000|2022-01-19 15:53:40|4143.34|4143.34|4143.96|4143.96|4143.96|4143.96|4143.34|4143.34|0
1642607640000|2022-01-19 15:54:00|4144.27|4144.27|4144.68|4144.68|4144.68|4144.68|4144.09|4144.09|0
1642607650000|2022-01-19 15:54:10|4144.56|4144.56|4145.65|4145.65|4145.96|4145.96|4144.56|4144.56|0
1642607660000|2022-01-19 15:54:20|4145.8|4145.8|4147.35|4147.35|4147.35|4147.35|4145.8|4145.8|0
1642607670000|2022-01-19 15:54:30|4147.97|4147.97|4146.82|4146.82|4147.97|4147.97|4146.2|4146.2|0
1642607680000|2022-01-19 15:54:40|4147.13|4147.13|4146.8|4146.8|4147.13|4147.13|4146.8|4146.8|0
1642607690000|2022-01-19 15:54:50|4147.11|4147.11|4144.43|4144.43|4147.11|4147.11|4144.43|4144.43|0
1642607700000|2022-01-19 15:55:00|4144.33|4144.33|4144.14|4144.14|4144.76|4144.76|4144.14|4144.14|0
1642607720000|2022-01-19 15:55:20|4144.16|4144.16|4144.28|4144.28|4144.28|4144.28|4144.16|4144.16|0
1642607730000|2022-01-19 15:55:30|4144.59|4144.59|4144.09|4144.09|4144.59|4144.59|4143.15|4143.15|0
1642607740000|2022-01-19 15:55:40|4143.78|4143.78|4144.09|4144.09|4144.09|4144.09|4143.47|4143.47|0
1642607750000|2022-01-19 15:55:50|4144.4|4144.4|4145.89|4145.89|4145.89|4145.89|4144.4|4144.4|0
1642607760000|2022-01-19 15:56:00|4146.2|4146.2|4146.26|4146.26|4146.82|4146.82|4146.2|4146.2|0
1642607770000|2022-01-19 15:56:10|4146.57|4146.57|4146.58|4146.58|4147.2|4147.2|4146.57|4146.57|0
1642607780000|2022-01-19 15:56:20|4146.48|4146.48|4144.74|4144.74|4146.48|4146.48|4144.74|4144.74|0
1642607790000|2022-01-19 15:56:30|4144.7|4144.7|4145.32|4145.32|4145.32|4145.32|4144.7|4144.7|0
1642607800000|2022-01-19 15:56:40|4145.94|4145.94|4145.94|4145.94|4145.94|4145.94|4145.94|4145.94|0
1642607810000|2022-01-19 15:56:50|4145.76|4145.76|4145.85|4145.85|4145.85|4145.85|4145.76|4145.76|0
1642607820000|2022-01-19 15:57:00|4146.78|4146.78|4146.83|4146.83|4146.96|4146.96|4146.78|4146.78|0
1642607830000|2022-01-19 15:57:10|4146.8|4146.8|4148.15|4148.15|4148.2|4148.2|4146.8|4146.8|0
1642607840000|2022-01-19 15:57:20|4148.05|4148.05|4147.9|4147.9|4148.05|4148.05|4147.74|4147.74|0
1642607850000|2022-01-19 15:57:30|4148.21|4148.21|4148.05|4148.05|4148.21|4148.21|4148.05|4148.05|0
1642607860000|2022-01-19 15:57:40|4147.74|4147.74|4147.65|4147.65|4147.74|4147.74|4147.12|4147.12|0
1642607870000|2022-01-19 15:57:50|4147.34|4147.34|4148.12|4148.12|4148.27|4148.27|4147.34|4147.34|0
1642607880000|2022-01-19 15:58:00|4148.16|4148.16|4148.09|4148.09|4148.16|4148.16|4147.73|4147.73|0
1642607890000|2022-01-19 15:58:10|4148.4|4148.4|4147.15|4147.15|4148.4|4148.4|4147.15|4147.15|0
1642607900000|2022-01-19 15:58:20|4147.31|4147.31|4146.48|4146.48|4147.31|4147.31|4146.48|4146.48|0
1642607910000|2022-01-19 15:58:30|4146.17|4146.17|4145.63|4145.63|4146.48|4146.48|4145.63|4145.63|0
1642607920000|2022-01-19 15:58:40|4145.48|4145.48|4144.77|4144.77|4145.48|4145.48|4144.77|4144.77|0
1642607930000|2022-01-19 15:58:50|4145.08|4145.08|4144.24|4144.24|4145.08|4145.08|4144.15|4144.15|0
1642607940000|2022-01-19 15:59:00|4143.93|4143.93|4144.38|4144.38|4144.38|4144.38|4143.72|4143.72|0
1642607950000|2022-01-19 15:59:10|4144.42|4144.42|4144.73|4144.73|4144.73|4144.73|4144.42|4144.42|0
1642607960000|2022-01-19 15:59:20|4144.54|4144.54|4144.66|4144.66|4144.66|4144.66|4144.54|4144.54|0
1642607970000|2022-01-19 15:59:30|4144.75|4144.75|4144.26|4144.26|4145.09|4145.09|4144.26|4144.26|0
1642607980000|2022-01-19 15:59:40|4144.38|4144.38|4144.11|4144.11|4144.38|4144.38|4144.07|4144.07|0
1642607990000|2022-01-19 15:59:50|4144.73|4144.73|4144.05|4144.05|4144.73|4144.73|4144.03|4144.03|0
1642608000000|2022-01-19 16:00:00|4143.74|4143.74|4143.92|4143.92|4144.01|4144.01|4143.7|4143.7|0
1642608010000|2022-01-19 16:00:10|4143.83|4143.83|4143.21|4143.21|4143.83|4143.83|4143.21|4143.21|0
1642608020000|2022-01-19 16:00:20|4143.52|4143.52|4143.83|4143.83|4144.15|4144.15|4143.21|4143.21|0
1642608030000|2022-01-19 16:00:30|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|0
1642608040000|2022-01-19 16:00:40|4143.52|4143.52|4143.83|4143.83|4143.83|4143.83|4143.52|4143.52|0
1642608050000|2022-01-19 16:00:50|4143.66|4143.66|4143.46|4143.46|4144.71|4144.71|4143.46|4143.46|0
1642608060000|2022-01-19 16:01:00|4143.52|4143.52|4144.42|4144.42|4144.42|4144.42|4143.52|4143.52|0
1642608070000|2022-01-19 16:01:10|4144.11|4144.11|4144.3|4144.3|4144.3|4144.3|4144.11|4144.11|0
1642608080000|2022-01-19 16:01:20|4143.99|4143.99|4143.99|4143.99|4143.99|4143.99|4143.94|4143.94|0
1642608090000|2022-01-19 16:01:30|4143.68|4143.68|4143.24|4143.24|4143.68|4143.68|4143.05|4143.05|0
1642608100000|2022-01-19 16:01:40|4143.15|4143.15|4143.46|4143.46|4143.46|4143.46|4142.84|4142.84|0
1642608110000|2022-01-19 16:01:50|4143.77|4143.77|4141.91|4141.91|4143.77|4143.77|4141.91|4141.91|0
1642608120000|2022-01-19 16:02:00|4141.6|4141.6|4141.45|4141.45|4141.76|4141.76|4141.29|4141.29|0
1642608130000|2022-01-19 16:02:10|4142.07|4142.07|4143.17|4143.17|4143.17|4143.17|4142.07|4142.07|0
1642608140000|2022-01-19 16:02:20|4142.99|4142.99|4143.15|4143.15|4143.15|4143.15|4142.99|4142.99|0
1642608150000|2022-01-19 16:02:30|4143.05|4143.05|4143.99|4143.99|4143.99|4143.99|4143.05|4143.05|0
1642608160000|2022-01-19 16:02:40|4143.68|4143.68|4143.68|4143.68|4143.68|4143.68|4143.68|4143.68|0
1642608170000|2022-01-19 16:02:50|4143.63|4143.63|4144.25|4144.25|4144.25|4144.25|4143.63|4143.63|0
1642608180000|2022-01-19 16:03:00|4143.94|4143.94|4144.07|4144.07|4144.25|4144.25|4143.94|4143.94|0
1642608190000|2022-01-19 16:03:10|4144.03|4144.03|4144.32|4144.32|4144.32|4144.32|4143.85|4143.85|0
1642608200000|2022-01-19 16:03:20|4144.63|4144.63|4144.86|4144.86|4144.86|4144.86|4144.63|4144.63|0
1642608210000|2022-01-19 16:03:30|4145.01|4145.01|4145.22|4145.22|4145.22|4145.22|4145.01|4145.01|0
1642608220000|2022-01-19 16:03:40|4145.53|4145.53|4145.65|4145.65|4145.65|4145.65|4145.16|4145.16|0
1642608230000|2022-01-19 16:03:50|4145.81|4145.81|4144.35|4144.35|4145.81|4145.81|4144.35|4144.35|0
1642608240000|2022-01-19 16:04:00|4144.44|4144.44|4145.07|4145.07|4145.07|4145.07|4144.44|4144.44|0
1642608250000|2022-01-19 16:04:10|4145.04|4145.04|4145.04|4145.04|4145.35|4145.35|4145.04|4145.04|0
1642608260000|2022-01-19 16:04:20|4144.98|4144.98|4145.29|4145.29|4145.29|4145.29|4144.94|4144.94|0
1642608270000|2022-01-19 16:04:30|4144.98|4144.98|4144.36|4144.36|4144.98|4144.98|4144.36|4144.36|0
1642608290000|2022-01-19 16:04:50|4144.67|4144.67|4144.58|4144.58|4144.89|4144.89|4144.58|4144.58|0
1642608300000|2022-01-19 16:05:00|4144.51|4144.51|4144.16|4144.16|4144.51|4144.51|4144.16|4144.16|0
1642608310000|2022-01-19 16:05:10|4143.85|4143.85|4144.08|4144.08|4144.16|4144.16|4143.85|4143.85|0
1642608320000|2022-01-19 16:05:20|4144.18|4144.18|4143.22|4143.22|4144.36|4144.36|4142.94|4142.94|0
1642608330000|2022-01-19 16:05:30|4143.07|4143.07|4142.4|4142.4|4143.11|4143.11|4142.35|4142.35|0
1642608340000|2022-01-19 16:05:40|4142.08|4142.08|4141.77|4141.77|4142.08|4142.08|4141.77|4141.77|0
1642608350000|2022-01-19 16:05:50|4141.31|4141.31|4141.25|4141.25|4141.31|4141.31|4140.38|4140.38|0
1642608360000|2022-01-19 16:06:00|4141.29|4141.29|4141.58|4141.58|4141.61|4141.61|4141.29|4141.29|0
1642608370000|2022-01-19 16:06:10|4141.27|4141.27|4141.49|4141.49|4141.49|4141.49|4141.18|4141.18|0
1642608380000|2022-01-19 16:06:20|4141.18|4141.18|4140.71|4140.71|4141.18|4141.18|4140.71|4140.71|0
1642608390000|2022-01-19 16:06:30|4140.56|4140.56|4140.87|4140.87|4140.87|4140.87|4140.56|4140.56|0
1642608400000|2022-01-19 16:06:40|4140.56|4140.56|4140.56|4140.56|4140.56|4140.56|4140.56|4140.56|0
1642608410000|2022-01-19 16:06:50|4139.63|4139.63|4139.72|4139.72|4139.72|4139.72|4139.32|4139.32|0
1642608420000|2022-01-19 16:07:00|4140.03|4140.03|4140.81|4140.81|4140.81|4140.81|4140.03|4140.03|0
1642608430000|2022-01-19 16:07:10|4140.65|4140.65|4140.34|4140.34|4140.65|4140.65|4140.19|4140.19|0
1642608450000|2022-01-19 16:07:30|4140.19|4140.19|4140.1|4140.1|4140.19|4140.19|4140.1|4140.1|0
1642608460000|2022-01-19 16:07:40|4140.41|4140.41|4140.94|4140.94|4141.38|4141.38|4140.41|4140.41|0
1642608470000|2022-01-19 16:07:50|4141.57|4141.57|4141.69|4141.69|4141.69|4141.69|4141.53|4141.53|0
1642608480000|2022-01-19 16:08:00|4141.78|4141.78|4142.09|4142.09|4142.09|4142.09|4141.78|4141.78|0
1642608490000|2022-01-19 16:08:10|4142|4142|4142.12|4142.12|4142.43|4142.43|4142|4142|0
1642608500000|2022-01-19 16:08:20|4141.97|4141.97|4142.54|4142.54|4142.54|4142.54|4141.92|4141.92|0
1642608510000|2022-01-19 16:08:30|4142.23|4142.23|4141.92|4141.92|4142.23|4142.23|4141.92|4141.92|0
1642608520000|2022-01-19 16:08:40|4142.23|4142.23|4142.23|4142.23|4142.23|4142.23|4142.23|4142.23|0
1642608530000|2022-01-19 16:08:50|4142.54|4142.54|4142.95|4142.95|4143.05|4143.05|4142.54|4142.54|0
1642608540000|2022-01-19 16:09:00|4142.98|4142.98|4143.19|4143.19|4143.19|4143.19|4142.98|4142.98|0
1642608550000|2022-01-19 16:09:10|4143.15|4143.15|4143.31|4143.31|4143.77|4143.77|4143.15|4143.15|0
1642608560000|2022-01-19 16:09:20|4143|4143|4142.69|4142.69|4143|4143|4142.69|4142.69|0
1642608570000|2022-01-19 16:09:30|4142.38|4142.38|4141.97|4141.97|4142.38|4142.38|4141.97|4141.97|0
1642608580000|2022-01-19 16:09:40|4142.28|4142.28|4143.34|4143.34|4143.34|4143.34|4142.28|4142.28|0
1642608590000|2022-01-19 16:09:50|4143.42|4143.42|4143.07|4143.07|4143.42|4143.42|4143.07|4143.07|0
1642608600000|2022-01-19 16:10:00|4143.38|4143.38|4142.88|4142.88|4143.5|4143.5|4142.88|4142.88|0
1642608610000|2022-01-19 16:10:10|4142.97|4142.97|4142.82|4142.82|4142.97|4142.97|4142.35|4142.35|0
1642608620000|2022-01-19 16:10:20|4142.84|4142.84|4140.92|4140.92|4142.94|4142.94|4140.92|4140.92|0
1642608630000|2022-01-19 16:10:30|4141.24|4141.24|4141.55|4141.55|4141.55|4141.55|4141.24|4141.24|0
1642608640000|2022-01-19 16:10:40|4141.64|4141.64|4141.58|4141.58|4141.95|4141.95|4141.33|4141.33|0
1642608650000|2022-01-19 16:10:50|4141.27|4141.27|4141.16|4141.16|4141.27|4141.27|4140.85|4140.85|0
1642608660000|2022-01-19 16:11:00|4141.31|4141.31|4141.62|4141.62|4141.62|4141.62|4141.31|4141.31|0
1642608670000|2022-01-19 16:11:10|4141.72|4141.72|4141.48|4141.48|4141.75|4141.75|4141.44|4141.44|0
1642608680000|2022-01-19 16:11:20|4141.79|4141.79|4142.68|4142.68|4142.68|4142.68|4141.79|4141.79|0
1642608690000|2022-01-19 16:11:30|4142.84|4142.84|4143.14|4143.14|4143.14|4143.14|4142.84|4142.84|0
1642608700000|2022-01-19 16:11:40|4143.46|4143.46|4144.1|4144.1|4144.1|4144.1|4143.46|4143.46|0
1642608720000|2022-01-19 16:12:00|4144.41|4144.41|4145.08|4145.08|4145.08|4145.08|4144.41|4144.41|0
1642608740000|2022-01-19 16:12:20|4145.03|4145.03|4144.98|4144.98|4145.03|4145.03|4144.98|4144.98|0
1642608750000|2022-01-19 16:12:30|4145.28|4145.28|4145.19|4145.19|4145.28|4145.28|4145.19|4145.19|0
1642608760000|2022-01-19 16:12:40|4144.73|4144.73|4144.85|4144.85|4145.04|4145.04|4144.58|4144.58|0
1642608770000|2022-01-19 16:12:50|4145.01|4145.01|4145.23|4145.23|4145.32|4145.32|4145.01|4145.01|0
1642608780000|2022-01-19 16:13:00|4145.85|4145.85|4144.76|4144.76|4145.85|4145.85|4144.76|4144.76|0
1642608790000|2022-01-19 16:13:10|4144.14|4144.14|4143.21|4143.21|4144.14|4144.14|4143.21|4143.21|0
1642608800000|2022-01-19 16:13:20|4142.9|4142.9|4142.71|4142.71|4143.21|4143.21|4142.71|4142.71|0
1642608810000|2022-01-19 16:13:30|4142.68|4142.68|4142.31|4142.31|4142.68|4142.68|4141.45|4141.45|0
1642608820000|2022-01-19 16:13:40|4142.94|4142.94|4143.01|4143.01|4143.01|4143.01|4142.7|4142.7|0
1642608830000|2022-01-19 16:13:50|4143.63|4143.63|4143.32|4143.32|4143.63|4143.63|4143.32|4143.32|0
1642608840000|2022-01-19 16:14:00|4143.33|4143.33|4143.53|4143.53|4143.53|4143.53|4143.22|4143.22|0
1642608850000|2022-01-19 16:14:10|4143.58|4143.58|4143.26|4143.26|4143.58|4143.58|4143.26|4143.26|0
1642608860000|2022-01-19 16:14:20|4143.29|4143.29|4142.43|4142.43|4143.29|4143.29|4142.34|4142.34|0
1642608870000|2022-01-19 16:14:30|4142.12|4142.12|4141.6|4141.6|4142.74|4142.74|4141.6|4141.6|0
1642608880000|2022-01-19 16:14:40|4140.98|4140.98|4140.76|4140.76|4141.07|4141.07|4140.76|4140.76|0
1642608890000|2022-01-19 16:14:50|4140.45|4140.45|4140.26|4140.26|4140.45|4140.45|4140.26|4140.26|0
1642608900000|2022-01-19 16:15:00|4140.42|4140.42|4140.48|4140.48|4140.54|4140.54|4140.42|4140.42|0
1642608910000|2022-01-19 16:15:10|4140.17|4140.17|4141.1|4141.1|4141.1|4141.1|4140.17|4140.17|0
1642608920000|2022-01-19 16:15:20|4141.41|4141.41|4142.24|4142.24|4142.24|4142.24|4141.41|4141.41|0
1642608930000|2022-01-19 16:15:30|4142.28|4142.28|4142.59|4142.59|4142.59|4142.59|4142.28|4142.28|0
1642608940000|2022-01-19 16:15:40|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|0
1642608950000|2022-01-19 16:15:50|4142.59|4142.59|4142.59|4142.59|4142.59|4142.59|4142.59|4142.59|0
1642608960000|2022-01-19 16:16:00|4143.21|4143.21|4142.28|4142.28|4143.21|4143.21|4142.28|4142.28|0
1642608970000|2022-01-19 16:16:10|4141.65|4141.65|4141.5|4141.5|4141.65|4141.65|4141.5|4141.5|0
1642608990000|2022-01-19 16:16:30|4141.62|4141.62|4141.59|4141.59|4141.62|4141.62|4141.59|4141.59|0
1642609000000|2022-01-19 16:16:40|4141.28|4141.28|4141.28|4141.28|4141.28|4141.28|4141.28|4141.28|0
1642609010000|2022-01-19 16:16:50|4141.19|4141.19|4141.77|4141.77|4141.81|4141.81|4141.19|4141.19|0
1642609020000|2022-01-19 16:17:00|4142.08|4142.08|4142.08|4142.08|4142.08|4142.08|4142.08|4142.08|0
1642609030000|2022-01-19 16:17:10|4142.45|4142.45|4142.39|4142.39|4142.45|4142.45|4142.39|4142.39|0
1642609040000|2022-01-19 16:17:20|4142.54|4142.54|4143.23|4143.23|4143.23|4143.23|4142.54|4142.54|0
1642609050000|2022-01-19 16:17:30|4143.27|4143.27|4143.92|4143.92|4143.92|4143.92|4143.27|4143.27|0
1642609060000|2022-01-19 16:17:40|4144.23|4144.23|4144.23|4144.23|4144.23|4144.23|4144.23|4144.23|0
1642609070000|2022-01-19 16:17:50|4144.54|4144.54|4144.48|4144.48|4144.85|4144.85|4144.42|4144.42|0
1642609080000|2022-01-19 16:18:00|4144.79|4144.79|4142.93|4142.93|4144.79|4144.79|4142.78|4142.78|0
1642609090000|2022-01-19 16:18:10|4143.08|4143.08|4143.4|4143.4|4143.4|4143.4|4143.08|4143.08|0
1642609100000|2022-01-19 16:18:20|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|0
1642609110000|2022-01-19 16:18:30|4144.02|4144.02|4144.06|4144.06|4144.06|4144.06|4144.02|4144.02|0
1642609120000|2022-01-19 16:18:40|4144.37|4144.37|4144.99|4144.99|4144.99|4144.99|4144.06|4144.06|0
1642609130000|2022-01-19 16:18:50|4145.3|4145.3|4145.61|4145.61|4145.61|4145.61|4145.3|4145.3|0
1642609140000|2022-01-19 16:19:00|4145.46|4145.46|4145.98|4145.98|4145.98|4145.98|4145.46|4145.46|0
1642609150000|2022-01-19 16:19:10|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|0
1642609160000|2022-01-19 16:19:20|4146.33|4146.33|4146.35|4146.35|4146.97|4146.97|4146.33|4146.33|0
1642609170000|2022-01-19 16:19:30|4146.04|4146.04|4146.04|4146.04|4146.04|4146.04|4146.04|4146.04|0
1642609180000|2022-01-19 16:19:40|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|0
1642609190000|2022-01-19 16:19:50|4146.04|4146.04|4146.11|4146.11|4146.35|4146.35|4146.04|4146.04|0
1642609200000|2022-01-19 16:20:00|4146.42|4146.42|4146.82|4146.82|4146.82|4146.82|4146.42|4146.42|0
1642609210000|2022-01-19 16:20:10|4146.76|4146.76|4147.07|4147.07|4147.07|4147.07|4146.45|4146.45|0
1642609220000|2022-01-19 16:20:20|4147.11|4147.11|4147.11|4147.11|4147.11|4147.11|4147.11|4147.11|0
1642609230000|2022-01-19 16:20:30|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|0
1642609250000|2022-01-19 16:20:50|4146.49|4146.49|4146.49|4146.49|4146.49|4146.49|4146.49|4146.49|0
1642609260000|2022-01-19 16:21:00|4147.11|4147.11|4147.5|4147.5|4147.81|4147.81|4147.11|4147.11|0
1642609270000|2022-01-19 16:21:10|4147.56|4147.56|4147.87|4147.87|4147.87|4147.87|4147.56|4147.56|0
1642609280000|2022-01-19 16:21:20|4148.02|4148.02|4147.43|4147.43|4148.02|4148.02|4147.4|4147.4|0
1642609290000|2022-01-19 16:21:30|4147.74|4147.74|4147.71|4147.71|4148.02|4148.02|4147.55|4147.55|0
1642609300000|2022-01-19 16:21:40|4148.02|4148.02|4147.97|4147.97|4148.06|4148.06|4147.97|4147.97|0
1642609310000|2022-01-19 16:21:50|4148.12|4148.12|4148.31|4148.31|4148.31|4148.31|4148.12|4148.12|0
1642609320000|2022-01-19 16:22:00|4148.62|4148.62|4148.77|4148.77|4148.77|4148.77|4148.31|4148.31|0
1642609330000|2022-01-19 16:22:10|4148.15|4148.15|4147.84|4147.84|4148.15|4148.15|4147.37|4147.37|0
1642609340000|2022-01-19 16:22:20|4148.46|4148.46|4148.46|4148.46|4148.46|4148.46|4148.46|4148.46|0
1642609360000|2022-01-19 16:22:40|4148.55|4148.55|4148.65|4148.65|4148.65|4148.65|4148.55|4148.55|0
1642609370000|2022-01-19 16:22:50|4148.33|4148.33|4148.33|4148.33|4148.33|4148.33|4148.33|4148.33|0
1642609380000|2022-01-19 16:23:00|4148.39|4148.39|4149.64|4149.64|4149.64|4149.64|4148.39|4148.39|0
1642609390000|2022-01-19 16:23:10|4149.95|4149.95|4150.23|4150.23|4150.23|4150.23|4149.95|4149.95|0
1642609400000|2022-01-19 16:23:20|4149.92|4149.92|4149.92|4149.92|4149.92|4149.92|4149.92|4149.92|0
1642609410000|2022-01-19 16:23:30|4149.95|4149.95|4150.57|4150.57|4150.57|4150.57|4149.95|4149.95|0
1642609420000|2022-01-19 16:23:40|4150.41|4150.41|4149.57|4149.57|4150.41|4150.41|4149.57|4149.57|0
1642609430000|2022-01-19 16:23:50|4149.61|4149.61|4148.9|4148.9|4149.61|4149.61|4148.28|4148.28|0
1642609440000|2022-01-19 16:24:00|4148.74|4148.74|4149.27|4149.27|4149.27|4149.27|4148.74|4148.74|0
1642609450000|2022-01-19 16:24:10|4149.42|4149.42|4149.42|4149.42|4150.04|4150.04|4149.42|4149.42|0
1642609460000|2022-01-19 16:24:20|4149.33|4149.33|4149.33|4149.33|4149.33|4149.33|4149.33|4149.33|0
1642609480000|2022-01-19 16:24:40|4149.23|4149.23|4149.23|4149.23|4149.23|4149.23|4149.23|4149.23|0
1642609490000|2022-01-19 16:24:50|4149.55|4149.55|4148.3|4148.3|4149.55|4149.55|4147.68|4147.68|0
1642609500000|2022-01-19 16:25:00|4148.39|4148.39|4148.35|4148.35|4148.66|4148.66|4148.35|4148.35|0
1642609510000|2022-01-19 16:25:10|4148.66|4148.66|4148.51|4148.51|4148.66|4148.66|4148.35|4148.35|0
1642609520000|2022-01-19 16:25:20|4148.2|4148.2|4148.2|4148.2|4148.2|4148.2|4148.2|4148.2|0
1642609530000|2022-01-19 16:25:30|4148.51|4148.51|4147.97|4147.97|4148.51|4148.51|4147.97|4147.97|0
1642609540000|2022-01-19 16:25:40|4147.66|4147.66|4147.23|4147.23|4147.66|4147.66|4147.23|4147.23|0
1642609550000|2022-01-19 16:25:50|4147.07|4147.07|4147.07|4147.07|4147.38|4147.38|4147.07|4147.07|0
1642609560000|2022-01-19 16:26:00|4146.76|4146.76|4147.07|4147.07|4147.38|4147.38|4146.76|4146.76|0
1642609570000|2022-01-19 16:26:10|4147.17|4147.17|4147.55|4147.55|4147.75|4147.75|4146.95|4146.95|0
1642609580000|2022-01-19 16:26:20|4147.86|4147.86|4147.92|4147.92|4147.92|4147.92|4146.82|4146.82|0
1642609590000|2022-01-19 16:26:30|4147.87|4147.87|4148.49|4148.49|4148.49|4148.49|4147.87|4147.87|0
1642609600000|2022-01-19 16:26:40|4148.8|4148.8|4148.85|4148.85|4148.85|4148.85|4148.76|4148.76|0
1642609610000|2022-01-19 16:26:50|4148.76|4148.76|4148.36|4148.36|4148.76|4148.76|4148.36|4148.36|0
1642609620000|2022-01-19 16:27:00|4148.67|4148.67|4148.36|4148.36|4148.67|4148.67|4148.36|4148.36|0
1642609630000|2022-01-19 16:27:10|4148.53|4148.53|4148.62|4148.62|4148.62|4148.62|4148.53|4148.53|0
1642609640000|2022-01-19 16:27:20|4148.6|4148.6|4148.74|4148.74|4148.74|4148.74|4148.56|4148.56|0
1642609650000|2022-01-19 16:27:30|4148.65|4148.65|4148.77|4148.77|4148.77|4148.77|4148.45|4148.45|0
1642609660000|2022-01-19 16:27:40|4148.61|4148.61|4149.23|4149.23|4149.23|4149.23|4148.61|4148.61|0
1642609670000|2022-01-19 16:27:50|4149.08|4149.08|4149.32|4149.32|4149.32|4149.32|4149.08|4149.08|0
1642609680000|2022-01-19 16:28:00|4149.36|4149.36|4148.77|4148.77|4149.36|4149.36|4148.77|4148.77|0
1642609690000|2022-01-19 16:28:10|4149.09|4149.09|4148.9|4148.9|4149.24|4149.24|4148.62|4148.62|0
1642609700000|2022-01-19 16:28:20|4148.99|4148.99|4148.77|4148.77|4149.76|4149.76|4148.77|4148.77|0
1642609710000|2022-01-19 16:28:30|4148.73|4148.73|4148.72|4148.72|4148.87|4148.87|4148.66|4148.66|0
1642609720000|2022-01-19 16:28:40|4149.34|4149.34|4149.73|4149.73|4149.73|4149.73|4149.34|4149.34|0
1642609730000|2022-01-19 16:28:50|4149.61|4149.61|4150.1|4150.1|4150.1|4150.1|4149.31|4149.31|0
1642609740000|2022-01-19 16:29:00|4149.98|4149.98|4149.53|4149.53|4150.29|4150.29|4149.53|4149.53|0
1642609750000|2022-01-19 16:29:10|4149.22|4149.22|4146.87|4146.87|4149.22|4149.22|4145.8|4145.8|0
1642609760000|2022-01-19 16:29:20|4147.18|4147.18|4146.91|4146.91|4147.24|4147.24|4146.87|4146.87|0
1642609770000|2022-01-19 16:29:30|4146.6|4146.6|4145.88|4145.88|4146.6|4146.6|4145.26|4145.26|0
1642609780000|2022-01-19 16:29:40|4146.03|4146.03|4146.07|4146.07|4146.22|4146.22|4145.91|4145.91|0
1642609790000|2022-01-19 16:29:50|4146.22|4146.22|4146.34|4146.34|4146.49|4146.49|4145.6|4145.6|0
1642666500000|2022-01-20 08:15:00|4223.87|4223.87|4223.2|4223.2|4223.87|4223.87|4222.5|4222.5|0
1642666510000|2022-01-20 08:15:10|4223.51|4223.51|4224.13|4224.13|4224.44|4224.44|4223.51|4223.51|0
1642666520000|2022-01-20 08:15:20|4224.44|4224.44|4225.38|4225.38|4225.38|4225.38|4224.44|4224.44|0
1642666540000|2022-01-20 08:15:40|4225.53|4225.53|4226.18|4226.18|4226.25|4226.25|4225.45|4225.45|0
1642666550000|2022-01-20 08:15:50|4226.09|4226.09|4226.26|4226.26|4226.26|4226.26|4225.86|4225.86|0
1642666560000|2022-01-20 08:16:00|4226.58|4226.58|4226.58|4226.58|4226.58|4226.58|4226.58|4226.58|0
1642666570000|2022-01-20 08:16:10|4226.26|4226.26|4225.95|4225.95|4226.57|4226.57|4225.64|4225.64|0
1642666580000|2022-01-20 08:16:20|4225.79|4225.79|4225.71|4225.71|4226.1|4226.1|4224.86|4224.86|0
1642666590000|2022-01-20 08:16:30|4225.24|4225.24|4225.2|4225.2|4225.24|4225.24|4225.2|4225.2|0
1642666600000|2022-01-20 08:16:40|4225.3|4225.3|4226.01|4226.01|4226.54|4226.54|4225.3|4225.3|0
1642666610000|2022-01-20 08:16:50|4225.83|4225.83|4225.83|4225.83|4226.45|4226.45|4225.83|4225.83|0
1642666620000|2022-01-20 08:17:00|4225.21|4225.21|4225.18|4225.18|4225.33|4225.33|4224.4|4224.4|0
1642666640000|2022-01-20 08:17:20|4225.03|4225.03|4225.21|4225.21|4225.21|4225.21|4224.9|4224.9|0
1642666650000|2022-01-20 08:17:30|4225.52|4225.52|4225.52|4225.52|4225.52|4225.52|4225.52|4225.52|0
1642666660000|2022-01-20 08:17:40|4225.43|4225.43|4225.28|4225.28|4225.46|4225.46|4225.15|4225.15|0
1642666670000|2022-01-20 08:17:50|4225.91|4225.91|4225.46|4225.46|4226.08|4226.08|4225.46|4225.46|0
1642666680000|2022-01-20 08:18:00|4225.15|4225.15|4226.58|4226.58|4226.58|4226.58|4225.15|4225.15|0
1642666690000|2022-01-20 08:18:10|4226.43|4226.43|4226.43|4226.43|4226.43|4226.43|4226.43|4226.43|0
1642666700000|2022-01-20 08:18:20|4226.74|4226.74|4227.91|4227.91|4228.22|4228.22|4226.74|4226.74|0
1642666710000|2022-01-20 08:18:30|4227.6|4227.6|4228.53|4228.53|4228.53|4228.53|4227.44|4227.44|0
1642666720000|2022-01-20 08:18:40|4228.2|4228.2|4228.17|4228.17|4228.2|4228.2|4228.11|4228.11|0
1642666730000|2022-01-20 08:18:50|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|0
1642666740000|2022-01-20 08:19:00|4229.25|4229.25|4229.56|4229.56|4229.72|4229.72|4229.25|4229.25|0
1642666750000|2022-01-20 08:19:10|4229.25|4229.25|4229.04|4229.04|4229.25|4229.25|4229.04|4229.04|0
1642666760000|2022-01-20 08:19:20|4229.35|4229.35|4228.79|4228.79|4229.35|4229.35|4228.79|4228.79|0
1642666770000|2022-01-20 08:19:30|4229.1|4229.1|4228.95|4228.95|4229.1|4229.1|4228.95|4228.95|0
1642666780000|2022-01-20 08:19:40|4228.86|4228.86|4228.61|4228.61|4228.86|4228.86|4228.61|4228.61|0
1642666790000|2022-01-20 08:19:50|4227.99|4227.99|4227.68|4227.68|4227.99|4227.99|4227.68|4227.68|0
1642666800000|2022-01-20 08:20:00|4226.74|4226.74|4226.31|4226.31|4227.05|4227.05|4226.31|4226.31|0
1642666810000|2022-01-20 08:20:10|4226.25|4226.25|4225.57|4225.57|4226.38|4226.38|4225.57|4225.57|0
1642666820000|2022-01-20 08:20:20|4225.51|4225.51|4227.44|4227.44|4227.44|4227.44|4225.51|4225.51|0
1642666830000|2022-01-20 08:20:30|4227.21|4227.21|4227.83|4227.83|4227.83|4227.83|4227.21|4227.21|0
1642666840000|2022-01-20 08:20:40|4227.87|4227.87|4228.26|4228.26|4228.26|4228.26|4227.87|4227.87|0
1642666850000|2022-01-20 08:20:50|4227.95|4227.95|4227.92|4227.92|4228.23|4228.23|4227.92|4227.92|0
1642666860000|2022-01-20 08:21:00|4227.83|4227.83|4225.5|4225.5|4227.83|4227.83|4225.5|4225.5|0
1642666870000|2022-01-20 08:21:10|4224.57|4224.57|4225.19|4225.19|4225.19|4225.19|4224.57|4224.57|0
1642666880000|2022-01-20 08:21:20|4224.88|4224.88|4225.5|4225.5|4225.5|4225.5|4224.88|4224.88|0
1642666890000|2022-01-20 08:21:30|4226.12|4226.12|4226.12|4226.12|4226.12|4226.12|4226.12|4226.12|0
1642666900000|2022-01-20 08:21:40|4226.58|4226.58|4227.15|4227.15|4227.15|4227.15|4226.58|4226.58|0
1642666910000|2022-01-20 08:21:50|4226.99|4226.99|4224.84|4224.84|4226.99|4226.99|4224.84|4224.84|0
1642666920000|2022-01-20 08:22:00|4224.67|4224.67|4224.83|4224.83|4224.83|4224.83|4224.43|4224.43|0
1642666930000|2022-01-20 08:22:10|4224.74|4224.74|4223.08|4223.08|4224.74|4224.74|4223.08|4223.08|0
1642666940000|2022-01-20 08:22:20|4222.99|4222.99|4223.07|4223.07|4223.69|4223.69|4222.99|4222.99|0
1642666950000|2022-01-20 08:22:30|4222.13|4222.13|4222.17|4222.17|4222.17|4222.17|4222.13|4222.13|0
1642666960000|2022-01-20 08:22:40|4222.33|4222.33|4222.33|4222.33|4222.33|4222.33|4222.33|4222.33|0
1642666970000|2022-01-20 08:22:50|4221.71|4221.71|4221.71|4221.71|4221.71|4221.71|4221.71|4221.71|0
1642666980000|2022-01-20 08:23:00|4222.64|4222.64|4222.18|4222.18|4222.64|4222.64|4221.71|4221.71|0
1642666990000|2022-01-20 08:23:10|4221.56|4221.56|4220.62|4220.62|4221.56|4221.56|4220.31|4220.31|0
1642667000000|2022-01-20 08:23:20|4220.53|4220.53|4219.6|4219.6|4221.15|4221.15|4219.29|4219.29|0
1642667010000|2022-01-20 08:23:30|4219.55|4219.55|4219.29|4219.29|4220.17|4220.17|4218.62|4218.62|0
1642667020000|2022-01-20 08:23:40|4219.23|4219.23|4219.85|4219.85|4220.16|4220.16|4219.23|4219.23|0
1642667030000|2022-01-20 08:23:50|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|4219.24|4219.24|0
1642667050000|2022-01-20 08:24:10|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|4219.18|4219.18|0
1642667060000|2022-01-20 08:24:20|4219.58|4219.58|4218.96|4218.96|4219.58|4219.58|4218.96|4218.96|0
1642667070000|2022-01-20 08:24:30|4218.65|4218.65|4218.62|4218.62|4218.93|4218.93|4218.62|4218.62|0
1642667080000|2022-01-20 08:24:40|4218.78|4218.78|4218.62|4218.62|4218.78|4218.78|4218.62|4218.62|0
1642667090000|2022-01-20 08:24:50|4218.93|4218.93|4218.31|4218.31|4218.93|4218.93|4218.31|4218.31|0
1642667100000|2022-01-20 08:25:00|4217.38|4217.38|4218.35|4218.35|4218.35|4218.35|4217.38|4217.38|0
1642667110000|2022-01-20 08:25:10|4218.2|4218.2|4218.35|4218.35|4218.35|4218.35|4218.2|4218.2|0
1642667120000|2022-01-20 08:25:20|4218.26|4218.26|4220.84|4220.84|4220.84|4220.84|4218.26|4218.26|0
1642667130000|2022-01-20 08:25:30|4220.88|4220.88|4220.97|4220.97|4220.97|4220.97|4220.88|4220.88|0
1642667140000|2022-01-20 08:25:40|4220.66|4220.66|4220.51|4220.51|4220.66|4220.66|4220.51|4220.51|0
1642667150000|2022-01-20 08:25:50|4220.42|4220.42|4220.32|4220.32|4220.42|4220.42|4220.32|4220.32|0
1642667160000|2022-01-20 08:26:00|4219.7|4219.7|4219.7|4219.7|4219.7|4219.7|4219.7|4219.7|0
1642667170000|2022-01-20 08:26:10|4219.55|4219.55|4219.36|4219.36|4219.55|4219.55|4219.19|4219.19|0
1642667180000|2022-01-20 08:26:20|4219.52|4219.52|4221.07|4221.07|4221.07|4221.07|4219.52|4219.52|0
1642667190000|2022-01-20 08:26:30|4220.96|4220.96|4220.96|4220.96|4220.96|4220.96|4220.96|4220.96|0
1642667200000|2022-01-20 08:26:40|4219.71|4219.71|4219.52|4219.52|4219.71|4219.71|4219.4|4219.4|0
1642667210000|2022-01-20 08:26:50|4218.9|4218.9|4218.28|4218.28|4218.9|4218.9|4218.28|4218.28|0
1642667220000|2022-01-20 08:27:00|4217.96|4217.96|4217.79|4217.79|4217.96|4217.96|4217.79|4217.79|0
1642667230000|2022-01-20 08:27:10|4217.16|4217.16|4217.22|4217.22|4217.85|4217.85|4217.16|4217.16|0
1642667240000|2022-01-20 08:27:20|4217.32|4217.32|4217.13|4217.13|4217.94|4217.94|4217.01|4217.01|0
1642667250000|2022-01-20 08:27:30|4216.5|4216.5|4214.64|4214.64|4216.5|4216.5|4214.33|4214.33|0
1642667260000|2022-01-20 08:27:40|4214.95|4214.95|4214.33|4214.33|4214.95|4214.95|4214.33|4214.33|0
1642667270000|2022-01-20 08:27:50|4216.2|4216.2|4216.51|4216.51|4216.51|4216.51|4215.57|4215.57|0
1642667280000|2022-01-20 08:28:00|4216.97|4216.97|4217.9|4217.9|4218.06|4218.06|4216.82|4216.82|0
1642667290000|2022-01-20 08:28:10|4217.95|4217.95|4218.57|4218.57|4218.57|4218.57|4217.95|4217.95|0
1642667300000|2022-01-20 08:28:20|4218.26|4218.26|4218.22|4218.22|4218.26|4218.26|4218.22|4218.22|0
1642667310000|2022-01-20 08:28:30|4218.53|4218.53|4217.55|4217.55|4219.15|4219.15|4217.55|4217.55|0
1642667320000|2022-01-20 08:28:40|4216.93|4216.93|4217.65|4217.65|4217.65|4217.65|4216.93|4216.93|0
1642667330000|2022-01-20 08:28:50|4217.46|4217.46|4217.46|4217.46|4217.46|4217.46|4217.46|4217.46|0
1642667340000|2022-01-20 08:29:00|4217.15|4217.15|4217.58|4217.58|4217.58|4217.58|4216.86|4216.86|0
1642667350000|2022-01-20 08:29:10|4216.65|4216.65|4216.33|4216.33|4216.65|4216.65|4216.33|4216.33|0
1642667360000|2022-01-20 08:29:20|4215.09|4215.09|4215.15|4215.15|4215.15|4215.15|4214.84|4214.84|0
1642667370000|2022-01-20 08:29:30|4215.06|4215.06|4214.75|4214.75|4215.37|4215.37|4214.44|4214.44|0
1642667380000|2022-01-20 08:29:40|4214.44|4214.44|4215.12|4215.12|4215.12|4215.12|4213.82|4213.82|0
1642667390000|2022-01-20 08:29:50|4215.03|4215.03|4214.95|4214.95|4215.03|4215.03|4214.95|4214.95|0
1642667400000|2022-01-20 08:30:00|4215.26|4215.26|4214.64|4214.64|4215.26|4215.26|4214.58|4214.58|0
1642667410000|2022-01-20 08:30:10|4214.61|4214.61|4214.31|4214.31|4214.61|4214.61|4214.31|4214.31|0
1642667420000|2022-01-20 08:30:20|4214.38|4214.38|4215.93|4215.93|4215.93|4215.93|4214.38|4214.38|0
1642667430000|2022-01-20 08:30:30|4216.09|4216.09|4217.44|4217.44|4217.44|4217.44|4216.09|4216.09|0
1642667440000|2022-01-20 08:30:40|4216.5|4216.5|4216.48|4216.48|4216.5|4216.5|4216.17|4216.17|0
1642667450000|2022-01-20 08:30:50|4216.43|4216.43|4215.42|4215.42|4216.43|4216.43|4215.42|4215.42|0
1642667460000|2022-01-20 08:31:00|4214.48|4214.48|4213.92|4213.92|4214.48|4214.48|4213.4|4213.4|0
1642667470000|2022-01-20 08:31:10|4213.75|4213.75|4213.44|4213.44|4213.75|4213.75|4213.13|4213.13|0
1642667480000|2022-01-20 08:31:20|4212.81|4212.81|4212.04|4212.04|4212.81|4212.81|4211.73|4211.73|0
1642667490000|2022-01-20 08:31:30|4211.88|4211.88|4212.91|4212.91|4212.91|4212.91|4211.88|4211.88|0
1642667500000|2022-01-20 08:31:40|4213.06|4213.06|4212.1|4212.1|4213.06|4213.06|4211.71|4211.71|0
1642667520000|2022-01-20 08:32:00|4212|4212|4209.84|4209.84|4212|4212|4208.9|4208.9|0
1642667530000|2022-01-20 08:32:10|4210.46|4210.46|4210.77|4210.77|4210.86|4210.86|4210.46|4210.46|0
1642667540000|2022-01-20 08:32:20|4210.62|4210.62|4210.56|4210.56|4210.71|4210.71|4210.56|4210.56|0
1642667550000|2022-01-20 08:32:30|4210.65|4210.65|4210.9|4210.9|4210.9|4210.9|4210.28|4210.28|0
1642667560000|2022-01-20 08:32:40|4211.05|4211.05|4210.74|4210.74|4211.05|4211.05|4210.74|4210.74|0
1642667580000|2022-01-20 08:33:00|4211.21|4211.21|4212.27|4212.27|4212.45|4212.45|4211.21|4211.21|0
1642667620000|2022-01-20 08:33:40|4211.95|4211.95|4212.27|4212.27|4212.27|4212.27|4211.95|4211.95|0
1642667630000|2022-01-20 08:33:50|4212.44|4212.44|4212.54|4212.54|4212.54|4212.54|4212.44|4212.44|0
1642667640000|2022-01-20 08:34:00|4212.69|4212.69|4212.54|4212.54|4212.69|4212.69|4212.54|4212.54|0
1642667650000|2022-01-20 08:34:10|4212.38|4212.38|4213.62|4213.62|4213.62|4213.62|4211.76|4211.76|0
1642667670000|2022-01-20 08:34:30|4213.31|4213.31|4213.93|4213.93|4213.93|4213.93|4213.31|4213.31|0
1642667680000|2022-01-20 08:34:40|4214.24|4214.24|4215.17|4215.17|4215.33|4215.33|4214.24|4214.24|0
1642667690000|2022-01-20 08:34:50|4215.33|4215.33|4214.28|4214.28|4215.64|4215.64|4214.28|4214.28|0
1642667700000|2022-01-20 08:35:00|4214.35|4214.35|4213.51|4213.51|4214.35|4214.35|4213.51|4213.51|0
1642667710000|2022-01-20 08:35:10|4213.82|4213.82|4214.77|4214.77|4215.22|4215.22|4213.82|4213.82|0
1642667720000|2022-01-20 08:35:20|4215.4|4215.4|4214.93|4214.93|4215.4|4215.4|4214.93|4214.93|0
1642667730000|2022-01-20 08:35:30|4215.4|4215.4|4215.89|4215.89|4215.89|4215.89|4215.4|4215.4|0
1642667740000|2022-01-20 08:35:40|4215.27|4215.27|4216.67|4216.67|4216.67|4216.67|4215.27|4215.27|0
1642667750000|2022-01-20 08:35:50|4216.98|4216.98|4216.98|4216.98|4216.98|4216.98|4216.98|4216.98|0
1642667760000|2022-01-20 08:36:00|4216.67|4216.67|4216.57|4216.57|4216.67|4216.67|4216.26|4216.26|0
1642667770000|2022-01-20 08:36:10|4216.88|4216.88|4216.43|4216.43|4216.88|4216.88|4215.18|4215.18|0
1642667780000|2022-01-20 08:36:20|4216.07|4216.07|4215.28|4215.28|4216.07|4216.07|4215.28|4215.28|0
1642667790000|2022-01-20 08:36:30|4215.43|4215.43|4216.07|4216.07|4216.07|4216.07|4215.43|4215.43|0
1642667800000|2022-01-20 08:36:40|4218.55|4218.55|4219.49|4219.49|4219.49|4219.49|4218.55|4218.55|0
1642667810000|2022-01-20 08:36:50|4219.8|4219.8|4219.49|4219.49|4219.8|4219.8|4219.49|4219.49|0
1642667820000|2022-01-20 08:37:00|4220.11|4220.11|4219.89|4219.89|4220.11|4220.11|4219.89|4219.89|0
1642667830000|2022-01-20 08:37:10|4219.8|4219.8|4218.87|4218.87|4219.8|4219.8|4218.87|4218.87|0
1642667840000|2022-01-20 08:37:20|4219.18|4219.18|4219.18|4219.18|4219.18|4219.18|4219.18|4219.18|0
1642667850000|2022-01-20 08:37:30|4219.12|4219.12|4218.81|4218.81|4219.12|4219.12|4218.75|4218.75|0
1642667860000|2022-01-20 08:37:40|4218.5|4218.5|4218.56|4218.56|4218.56|4218.56|4218.41|4218.41|0
1642667870000|2022-01-20 08:37:50|4218.88|4218.88|4221.36|4221.36|4221.67|4221.67|4218.88|4218.88|0
1642667880000|2022-01-20 08:38:00|4221.46|4221.46|4221.46|4221.46|4221.46|4221.46|4220.84|4220.84|0
1642667890000|2022-01-20 08:38:10|4221.42|4221.42|4221.57|4221.57|4221.57|4221.57|4221.42|4221.42|0
1642667900000|2022-01-20 08:38:20|4222.19|4222.19|4221.52|4221.52|4222.19|4222.19|4221.52|4221.52|0
1642667910000|2022-01-20 08:38:30|4221.83|4221.83|4221.58|4221.58|4223.38|4223.38|4221.58|4221.58|0
1642667920000|2022-01-20 08:38:40|4222.2|4222.2|4221.82|4221.82|4222.44|4222.44|4221.45|4221.45|0
1642667940000|2022-01-20 08:39:00|4222.13|4222.13|4222.38|4222.38|4222.38|4222.38|4222.07|4222.07|0
1642667950000|2022-01-20 08:39:10|4222.22|4222.22|4222.69|4222.69|4222.69|4222.69|4222.07|4222.07|0
1642667960000|2022-01-20 08:39:20|4222.79|4222.79|4222.63|4222.63|4222.79|4222.79|4222.63|4222.63|0
1642667970000|2022-01-20 08:39:30|4221.7|4221.7|4221.39|4221.39|4221.7|4221.7|4221.39|4221.39|0
1642667980000|2022-01-20 08:39:40|4222.32|4222.32|4221.3|4221.3|4222.32|4222.32|4221.3|4221.3|0
1642667990000|2022-01-20 08:39:50|4220.99|4220.99|4219.43|4219.43|4220.99|4220.99|4219.43|4219.43|0
1642668000000|2022-01-20 08:40:00|4219.37|4219.37|4218.75|4218.75|4219.37|4219.37|4218.75|4218.75|0
1642668010000|2022-01-20 08:40:10|4218.13|4218.13|4218.91|4218.91|4218.91|4218.91|4216.74|4216.74|0
1642668020000|2022-01-20 08:40:20|4218.76|4218.76|4218.14|4218.14|4219.38|4219.38|4218.14|4218.14|0
1642668030000|2022-01-20 08:40:30|4218.76|4218.76|4217.67|4217.67|4218.76|4218.76|4217.67|4217.67|0
1642668040000|2022-01-20 08:40:40|4217.6|4217.6|4218.4|4218.4|4218.4|4218.4|4217.6|4217.6|0
1642668050000|2022-01-20 08:40:50|4218.71|4218.71|4218.09|4218.09|4218.71|4218.71|4218.09|4218.09|0
1642668060000|2022-01-20 08:41:00|4218.4|4218.4|4217.46|4217.46|4218.4|4218.4|4217.46|4217.46|0
1642668070000|2022-01-20 08:41:10|4218.09|4218.09|4217.46|4217.46|4218.09|4218.09|4217.46|4217.46|0
1642668080000|2022-01-20 08:41:20|4217.15|4217.15|4217|4217|4217.15|4217.15|4217|4217|0
1642668100000|2022-01-20 08:41:40|4217.31|4217.31|4217|4217|4217.31|4217.31|4217|4217|0
1642668110000|2022-01-20 08:41:50|4216.69|4216.69|4216.69|4216.69|4216.69|4216.69|4216.69|4216.69|0
1642668120000|2022-01-20 08:42:00|4217|4217|4215.75|4215.75|4217|4217|4215.75|4215.75|0
1642668130000|2022-01-20 08:42:10|4215.13|4215.13|4214.51|4214.51|4215.31|4215.31|4214.51|4214.51|0
1642668140000|2022-01-20 08:42:20|4214.6|4214.6|4213.74|4213.74|4214.6|4214.6|4213.74|4213.74|0
1642668150000|2022-01-20 08:42:30|4213.43|4213.43|4212.81|4212.81|4213.74|4213.74|4212.19|4212.19|0
1642668160000|2022-01-20 08:42:40|4213.74|4213.74|4213.74|4213.74|4213.74|4213.74|4213.74|4213.74|0
1642668170000|2022-01-20 08:42:50|4212.62|4212.62|4210.61|4210.61|4212.62|4212.62|4210.51|4210.51|0
1642668180000|2022-01-20 08:43:00|4210.14|4210.14|4208.24|4208.24|4210.14|4210.14|4208.24|4208.24|0
1642668190000|2022-01-20 08:43:10|4208.15|4208.15|4207.74|4207.74|4208.15|4208.15|4207.74|4207.74|0
1642668200000|2022-01-20 08:43:20|4208.05|4208.05|4208.05|4208.05|4208.05|4208.05|4208.05|4208.05|0
1642668210000|2022-01-20 08:43:30|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|0
1642668220000|2022-01-20 08:43:40|4207.52|4207.52|4207.21|4207.21|4207.52|4207.52|4207.21|4207.21|0
1642668230000|2022-01-20 08:43:50|4207.83|4207.83|4209.01|4209.01|4209.38|4209.38|4207.83|4207.83|0
1642668240000|2022-01-20 08:44:00|4209.94|4209.94|4209.26|4209.26|4209.94|4209.94|4209.26|4209.26|0
1642668250000|2022-01-20 08:44:10|4208.33|4208.33|4208.33|4208.33|4208.33|4208.33|4208.33|4208.33|0
1642668260000|2022-01-20 08:44:20|4208.17|4208.17|4208.17|4208.17|4208.17|4208.17|4208.17|4208.17|0
1642668270000|2022-01-20 08:44:30|4207.55|4207.55|4205.7|4205.7|4207.55|4207.55|4205.7|4205.7|0
1642668280000|2022-01-20 08:44:40|4206.47|4206.47|4205.84|4205.84|4206.47|4206.47|4205.84|4205.84|0
1642668290000|2022-01-20 08:44:50|4206.16|4206.16|4205.38|4205.38|4206.16|4206.16|4205.38|4205.38|0
1642668300000|2022-01-20 08:45:00|4205.34|4205.34|4205.65|4205.65|4205.65|4205.65|4205.34|4205.34|0
1642668310000|2022-01-20 08:45:10|4205.56|4205.56|4205.56|4205.56|4205.56|4205.56|4205.56|4205.56|0
1642668320000|2022-01-20 08:45:20|4206.02|4206.02|4206.02|4206.02|4206.02|4206.02|4206.02|4206.02|0
1642668330000|2022-01-20 08:45:30|4206.18|4206.18|4207.57|4207.57|4207.57|4207.57|4206.18|4206.18|0
1642668340000|2022-01-20 08:45:40|4208.2|4208.2|4208.29|4208.29|4208.41|4208.41|4208.08|4208.08|0
1642668350000|2022-01-20 08:45:50|4208.2|4208.2|4208.25|4208.25|4208.25|4208.25|4208.2|4208.2|0
1642668370000|2022-01-20 08:46:10|4207.62|4207.62|4206.44|4206.44|4207.62|4207.62|4206.13|4206.13|0
1642668380000|2022-01-20 08:46:20|4207.06|4207.06|4206.13|4206.13|4207.06|4207.06|4206.13|4206.13|0
1642668390000|2022-01-20 08:46:30|4205.51|4205.51|4206.84|4206.84|4206.84|4206.84|4205.51|4205.51|0
1642668400000|2022-01-20 08:46:40|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|0
1642668420000|2022-01-20 08:47:00|4206.97|4206.97|4206.97|4206.97|4206.97|4206.97|4206.97|4206.97|0
1642668430000|2022-01-20 08:47:10|4207.28|4207.28|4205.38|4205.38|4207.28|4207.28|4205.07|4205.07|0
1642668440000|2022-01-20 08:47:20|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|0
1642668460000|2022-01-20 08:47:40|4206.27|4206.27|4205.62|4205.62|4206.27|4206.27|4205.62|4205.62|0
1642668470000|2022-01-20 08:47:50|4205.47|4205.47|4205.47|4205.47|4205.47|4205.47|4205.47|4205.47|0
1642668480000|2022-01-20 08:48:00|4204.85|4204.85|4204.42|4204.42|4204.85|4204.85|4204.42|4204.42|0
1642668490000|2022-01-20 08:48:10|4204.11|4204.11|4203.64|4203.64|4204.11|4204.11|4203.64|4203.64|0
1642668500000|2022-01-20 08:48:20|4203.33|4203.33|4204.28|4204.28|4204.28|4204.28|4203.29|4203.29|0
1642668510000|2022-01-20 08:48:30|4204.59|4204.59|4203.53|4203.53|4204.78|4204.78|4203.53|4203.53|0
1642668530000|2022-01-20 08:48:50|4203.23|4203.23|4203.23|4203.23|4203.23|4203.23|4202.92|4202.92|0
1642668540000|2022-01-20 08:49:00|4203.38|4203.38|4202.88|4202.88|4203.38|4203.38|4202.76|4202.76|0
1642668550000|2022-01-20 08:49:10|4202.79|4202.79|4202.72|4202.72|4203.25|4203.25|4202.72|4202.72|0
1642668560000|2022-01-20 08:49:20|4202.68|4202.68|4202.68|4202.68|4202.68|4202.68|4202.68|4202.68|0
1642668570000|2022-01-20 08:49:30|4202.37|4202.37|4202.86|4202.86|4202.86|4202.86|4202.37|4202.37|0
1642668580000|2022-01-20 08:49:40|4202.7|4202.7|4202.83|4202.83|4202.86|4202.86|4202.7|4202.7|0
1642668590000|2022-01-20 08:49:50|4202.86|4202.86|4203.36|4203.36|4203.36|4203.36|4202.43|4202.43|0
1642668600000|2022-01-20 08:50:00|4203.38|4203.38|4203.54|4203.54|4203.69|4203.69|4203.38|4203.38|0
1642668630000|2022-01-20 08:50:30|4203.58|4203.58|4204.2|4204.2|4204.2|4204.2|4203.58|4203.58|0
1642668640000|2022-01-20 08:50:40|4203.89|4203.89|4205.13|4205.13|4205.13|4205.13|4203.89|4203.89|0
1642668650000|2022-01-20 08:50:50|4204.82|4204.82|4204.51|4204.51|4204.82|4204.82|4204.51|4204.51|0
1642668660000|2022-01-20 08:51:00|4204.35|4204.35|4204.98|4204.98|4204.98|4204.98|4204.35|4204.35|0
1642668670000|2022-01-20 08:51:10|4205.29|4205.29|4205.22|4205.22|4205.31|4205.31|4205.22|4205.22|0
1642668680000|2022-01-20 08:51:20|4204.91|4204.91|4204.85|4204.85|4204.91|4204.91|4204.85|4204.85|0
1642668690000|2022-01-20 08:51:30|4204.67|4204.67|4205.29|4205.29|4205.29|4205.29|4204.67|4204.67|0
1642668700000|2022-01-20 08:51:40|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|0
1642668710000|2022-01-20 08:51:50|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|4205.14|4205.14|0
1642668720000|2022-01-20 08:52:00|4205.63|4205.63|4205.47|4205.47|4205.78|4205.78|4205.47|4205.47|0
1642668730000|2022-01-20 08:52:10|4205.01|4205.01|4204.26|4204.26|4205.01|4205.01|4204.26|4204.26|0
1642668740000|2022-01-20 08:52:20|4204.35|4204.35|4203.89|4203.89|4204.35|4204.35|4203.74|4203.74|0
1642668750000|2022-01-20 08:52:30|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|0
1642668760000|2022-01-20 08:52:40|4203.89|4203.89|4202.18|4202.18|4203.89|4203.89|4202.18|4202.18|0
1642668770000|2022-01-20 08:52:50|4202.13|4202.13|4202.13|4202.13|4202.13|4202.13|4202.13|4202.13|0
1642668780000|2022-01-20 08:53:00|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|0
1642668790000|2022-01-20 08:53:10|4202.28|4202.28|4201.97|4201.97|4202.28|4202.28|4201.97|4201.97|0
1642668800000|2022-01-20 08:53:20|4201.91|4201.91|4201.75|4201.75|4201.91|4201.91|4201.75|4201.75|0
1642668820000|2022-01-20 08:53:40|4201.81|4201.81|4201.81|4201.81|4201.9|4201.9|4201.81|4201.81|0
1642668840000|2022-01-20 08:54:00|4201.35|4201.35|4202.15|4202.15|4202.15|4202.15|4200.57|4200.57|0
1642668850000|2022-01-20 08:54:10|4201.84|4201.84|4202.33|4202.33|4202.33|4202.33|4201.84|4201.84|0
1642668860000|2022-01-20 08:54:20|4201.71|4201.71|4201.71|4201.71|4201.71|4201.71|4201.71|4201.71|0
1642668870000|2022-01-20 08:54:30|4201.73|4201.73|4201.63|4201.63|4201.75|4201.75|4201.63|4201.63|0
1642668880000|2022-01-20 08:54:40|4201.32|4201.32|4201.26|4201.26|4201.32|4201.32|4201.26|4201.26|0
1642668890000|2022-01-20 08:54:50|4201.1|4201.1|4201.51|4201.51|4201.51|4201.51|4201.1|4201.1|0
1642668900000|2022-01-20 08:55:00|4201.35|4201.35|4201.51|4201.51|4201.82|4201.82|4201.35|4201.35|0
1642668910000|2022-01-20 08:55:10|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|0
1642668920000|2022-01-20 08:55:20|4201.35|4201.35|4201.35|4201.35|4201.35|4201.35|4201.35|4201.35|0
1642668930000|2022-01-20 08:55:30|4201.97|4201.97|4201.97|4201.97|4201.97|4201.97|4201.97|4201.97|0
1642668940000|2022-01-20 08:55:40|4202.01|4202.01|4201.7|4201.7|4202.01|4202.01|4201.7|4201.7|0
1642668950000|2022-01-20 08:55:50|4201.8|4201.8|4201.77|4201.77|4201.81|4201.81|4201.65|4201.65|0
1642668970000|2022-01-20 08:56:10|4202.7|4202.7|4203.01|4203.01|4203.01|4203.01|4202.7|4202.7|0
1642668990000|2022-01-20 08:56:30|4203.16|4203.16|4203.59|4203.59|4203.79|4203.79|4203.16|4203.16|0
1642669000000|2022-01-20 08:56:40|4203.9|4203.9|4203.9|4203.9|4203.9|4203.9|4203.9|4203.9|0
1642669010000|2022-01-20 08:56:50|4203.84|4203.84|4204.16|4204.16|4204.16|4204.16|4203.84|4203.84|0
1642669020000|2022-01-20 08:57:00|4204.47|4204.47|4204.78|4204.78|4204.78|4204.78|4204.47|4204.47|0
1642669030000|2022-01-20 08:57:10|4204.85|4204.85|4204.23|4204.23|4204.85|4204.85|4204.2|4204.2|0
1642669040000|2022-01-20 08:57:20|4203.99|4203.99|4204.05|4204.05|4204.05|4204.05|4203.99|4203.99|0
1642669060000|2022-01-20 08:57:40|4204.67|4204.67|4204.98|4204.98|4204.98|4204.98|4204.67|4204.67|0
1642669070000|2022-01-20 08:57:50|4205.29|4205.29|4205.92|4205.92|4205.92|4205.92|4205.29|4205.29|0
1642669080000|2022-01-20 08:58:00|4205.61|4205.61|4205.79|4205.79|4205.79|4205.79|4205.61|4205.61|0
1642669090000|2022-01-20 08:58:10|4206.41|4206.41|4207.35|4207.35|4207.35|4207.35|4206.41|4206.41|0
1642669100000|2022-01-20 08:58:20|4207.66|4207.66|4208.22|4208.22|4208.22|4208.22|4207.66|4207.66|0
1642669110000|2022-01-20 08:58:30|4208.4|4208.4|4208.25|4208.25|4208.4|4208.4|4208.25|4208.25|0
1642669120000|2022-01-20 08:58:40|4208.32|4208.32|4208.23|4208.23|4208.32|4208.32|4208.23|4208.23|0
1642669130000|2022-01-20 08:58:50|4208.08|4208.08|4208.19|4208.19|4208.19|4208.19|4207.92|4207.92|0
1642669140000|2022-01-20 08:59:00|4208.5|4208.5|4208.02|4208.02|4209.12|4209.12|4208.02|4208.02|0
1642669160000|2022-01-20 08:59:20|4207.56|4207.56|4207.56|4207.56|4207.56|4207.56|4207.56|4207.56|0
1642669170000|2022-01-20 08:59:30|4206.94|4206.94|4206.53|4206.53|4206.94|4206.94|4206.21|4206.21|0
1642669180000|2022-01-20 08:59:40|4206.43|4206.43|4206.36|4206.36|4206.67|4206.67|4206.36|4206.36|0
1642669190000|2022-01-20 08:59:50|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|0
1642669200000|2022-01-20 09:00:00|4206.73|4206.73|4205.85|4205.85|4206.79|4206.79|4205.23|4205.23|0
1642669210000|2022-01-20 09:00:10|4205.91|4205.91|4207.29|4207.29|4207.37|4207.37|4205.91|4205.91|0
1642669220000|2022-01-20 09:00:20|4206.67|4206.67|4206.61|4206.61|4206.67|4206.67|4206.61|4206.61|0
1642669230000|2022-01-20 09:00:30|4207.23|4207.23|4207.17|4207.17|4207.23|4207.23|4207.06|4207.06|0
1642669240000|2022-01-20 09:00:40|4207.11|4207.11|4206.88|4206.88|4207.11|4207.11|4206.57|4206.57|0
1642669250000|2022-01-20 09:00:50|4206.76|4206.76|4206.76|4206.76|4206.76|4206.76|4206.76|4206.76|0
1642669260000|2022-01-20 09:01:00|4206.92|4206.92|4207.38|4207.38|4208|4208|4206.14|4206.14|0
1642669270000|2022-01-20 09:01:10|4207.2|4207.2|4207.1|4207.1|4207.41|4207.41|4207.1|4207.1|0
1642669280000|2022-01-20 09:01:20|4207.15|4207.15|4207.47|4207.47|4208.4|4208.4|4207.15|4207.15|0
1642669290000|2022-01-20 09:01:30|4208.09|4208.09|4208.25|4208.25|4208.43|4208.43|4208.09|4208.09|0
1642669300000|2022-01-20 09:01:40|4207.94|4207.94|4207.98|4207.98|4208.1|4208.1|4207.94|4207.94|0
1642669310000|2022-01-20 09:01:50|4208.04|4208.04|4208.41|4208.41|4208.41|4208.41|4207.98|4207.98|0
1642669320000|2022-01-20 09:02:00|4208.29|4208.29|4208.41|4208.41|4208.41|4208.41|4208.17|4208.17|0
1642669330000|2022-01-20 09:02:10|4208.35|4208.35|4207.73|4207.73|4208.35|4208.35|4207.73|4207.73|0
1642669340000|2022-01-20 09:02:20|4208.04|4208.04|4208.97|4208.97|4208.97|4208.97|4208.04|4208.04|0
1642669350000|2022-01-20 09:02:30|4208.35|4208.35|4208.83|4208.83|4208.83|4208.83|4208.35|4208.35|0
1642669360000|2022-01-20 09:02:40|4209|4209|4208.72|4208.72|4209|4209|4208.69|4208.69|0
1642669370000|2022-01-20 09:02:50|4208.67|4208.67|4209.36|4209.36|4209.36|4209.36|4208.67|4208.67|0
1642669380000|2022-01-20 09:03:00|4209.05|4209.05|4207.18|4207.18|4209.05|4209.05|4207.18|4207.18|0
1642669390000|2022-01-20 09:03:10|4207.09|4207.09|4207.09|4207.09|4207.09|4207.09|4207.09|4207.09|0
1642669400000|2022-01-20 09:03:20|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|0
1642669410000|2022-01-20 09:03:30|4207.44|4207.44|4207.5|4207.5|4207.5|4207.5|4207.44|4207.44|0
1642669420000|2022-01-20 09:03:40|4206.88|4206.88|4206.26|4206.26|4206.88|4206.88|4206.26|4206.26|0
1642669430000|2022-01-20 09:03:50|4206.88|4206.88|4206.44|4206.44|4206.88|4206.88|4206.44|4206.44|0
1642669440000|2022-01-20 09:04:00|4206.42|4206.42|4206.08|4206.08|4206.42|4206.42|4206.08|4206.08|0
1642669450000|2022-01-20 09:04:10|4206.24|4206.24|4206.08|4206.08|4206.24|4206.24|4205.93|4205.93|0
1642669460000|2022-01-20 09:04:20|4205.77|4205.77|4205.46|4205.46|4205.77|4205.77|4205.46|4205.46|0
1642669470000|2022-01-20 09:04:30|4205.15|4205.15|4206.71|4206.71|4206.71|4206.71|4205.15|4205.15|0
1642669480000|2022-01-20 09:04:40|4206.08|4206.08|4206.08|4206.08|4206.08|4206.08|4206.08|4206.08|0
1642669490000|2022-01-20 09:04:50|4206.4|4206.4|4208.57|4208.57|4208.57|4208.57|4206.4|4206.4|0
1642669500000|2022-01-20 09:05:00|4209.03|4209.03|4209.37|4209.37|4209.46|4209.46|4209.03|4209.03|0
1642669510000|2022-01-20 09:05:10|4209.56|4209.56|4209.17|4209.17|4209.56|4209.56|4208.94|4208.94|0
1642669520000|2022-01-20 09:05:20|4209.08|4209.08|4207.28|4207.28|4209.17|4209.17|4207.28|4207.28|0
1642669530000|2022-01-20 09:05:30|4207.12|4207.12|4206.08|4206.08|4207.12|4207.12|4206.08|4206.08|0
1642669550000|2022-01-20 09:05:50|4206.27|4206.27|4205.95|4205.95|4206.27|4206.27|4205.95|4205.95|0
1642669560000|2022-01-20 09:06:00|4206.11|4206.11|4205.69|4205.69|4206.11|4206.11|4205.69|4205.69|0
1642669570000|2022-01-20 09:06:10|4205.84|4205.84|4205.53|4205.53|4205.84|4205.84|4205.22|4205.22|0
1642669590000|2022-01-20 09:06:30|4206.46|4206.46|4205.84|4205.84|4206.46|4206.46|4205.53|4205.53|0
1642669600000|2022-01-20 09:06:40|4206.15|4206.15|4205.31|4205.31|4206.15|4206.15|4205.31|4205.31|0
1642669610000|2022-01-20 09:06:50|4205.41|4205.41|4205.41|4205.41|4205.41|4205.41|4205.41|4205.41|0
1642669620000|2022-01-20 09:07:00|4205.1|4205.1|4204.63|4204.63|4205.1|4205.1|4203.85|4203.85|0
1642669630000|2022-01-20 09:07:10|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|0
1642669640000|2022-01-20 09:07:20|4204.32|4204.32|4204.32|4204.32|4204.32|4204.32|4204.32|4204.32|0
1642669650000|2022-01-20 09:07:30|4202.46|4202.46|4203.39|4203.39|4203.39|4203.39|4202.46|4202.46|0
1642669660000|2022-01-20 09:07:40|4203.08|4203.08|4202.46|4202.46|4203.08|4203.08|4202.46|4202.46|0
1642669670000|2022-01-20 09:07:50|4202.37|4202.37|4200.95|4200.95|4202.37|4202.37|4200.95|4200.95|0
1642669680000|2022-01-20 09:08:00|4200.76|4200.76|4200.67|4200.67|4200.76|4200.76|4200.67|4200.67|0
1642669690000|2022-01-20 09:08:10|4200.98|4200.98|4202.35|4202.35|4202.66|4202.66|4200.98|4200.98|0
1642669710000|2022-01-20 09:08:30|4202.17|4202.17|4202|4202|4202.17|4202.17|4202|4202|0
1642669740000|2022-01-20 09:09:00|4201.95|4201.95|4203.04|4203.04|4203.04|4203.04|4201.95|4201.95|0
1642669750000|2022-01-20 09:09:10|4203.35|4203.35|4202.11|4202.11|4203.35|4203.35|4202.11|4202.11|0
1642669760000|2022-01-20 09:09:20|4201.49|4201.49|4202.27|4202.27|4202.48|4202.48|4201.49|4201.49|0
1642669770000|2022-01-20 09:09:30|4202.12|4202.12|4202.1|4202.1|4202.2|4202.2|4202.1|4202.1|0
1642669780000|2022-01-20 09:09:40|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|0
1642669790000|2022-01-20 09:09:50|4202.53|4202.53|4202.53|4202.53|4202.53|4202.53|4202.53|4202.53|0
1642669800000|2022-01-20 09:10:00|4202.62|4202.62|4202|4202|4202.62|4202.62|4202|4202|0
1642669810000|2022-01-20 09:10:10|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|0
1642669820000|2022-01-20 09:10:20|4202.25|4202.25|4201.63|4201.63|4202.25|4202.25|4201.63|4201.63|0
1642669830000|2022-01-20 09:10:30|4201.94|4201.94|4201.54|4201.54|4201.94|4201.94|4201.54|4201.54|0
1642669840000|2022-01-20 09:10:40|4201.23|4201.23|4200.92|4200.92|4201.23|4201.23|4200.92|4200.92|0
1642669850000|2022-01-20 09:10:50|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|0
1642669860000|2022-01-20 09:11:00|4201.4|4201.4|4201.71|4201.71|4201.71|4201.71|4201.4|4201.4|0
1642669870000|2022-01-20 09:11:10|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|0
1642669890000|2022-01-20 09:11:30|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|0
1642669900000|2022-01-20 09:11:40|4203.83|4203.83|4205.58|4205.58|4205.58|4205.58|4203.83|4203.83|0
1642669910000|2022-01-20 09:11:50|4205.43|4205.43|4205.34|4205.34|4205.43|4205.43|4205.34|4205.34|0
1642669920000|2022-01-20 09:12:00|4205.28|4205.28|4204.81|4204.81|4205.28|4205.28|4204.66|4204.66|0
1642669930000|2022-01-20 09:12:10|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|0
1642669940000|2022-01-20 09:12:20|4205.12|4205.12|4205.43|4205.43|4205.74|4205.74|4204.81|4204.81|0
1642669950000|2022-01-20 09:12:30|4205.5|4205.5|4205.5|4205.5|4205.5|4205.5|4205.5|4205.5|0
1642669960000|2022-01-20 09:12:40|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|0
1642669970000|2022-01-20 09:12:50|4206.25|4206.25|4207.18|4207.18|4207.18|4207.18|4206.25|4206.25|0
1642669980000|2022-01-20 09:13:00|4206.87|4206.87|4206.03|4206.03|4207.18|4207.18|4206.03|4206.03|0
1642669990000|2022-01-20 09:13:10|4205.72|4205.72|4205.57|4205.57|4205.72|4205.72|4205.57|4205.57|0
1642670000000|2022-01-20 09:13:20|4205.26|4205.26|4205.76|4205.76|4205.88|4205.88|4205.26|4205.26|0
1642670010000|2022-01-20 09:13:30|4205.85|4205.85|4205.23|4205.23|4205.85|4205.85|4204.92|4204.92|0
1642670020000|2022-01-20 09:13:40|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|0
1642670030000|2022-01-20 09:13:50|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|0
1642670040000|2022-01-20 09:14:00|4205.79|4205.79|4205.71|4205.71|4205.79|4205.79|4205.71|4205.71|0
1642670050000|2022-01-20 09:14:10|4205.66|4205.66|4205.82|4205.82|4205.82|4205.82|4205.66|4205.66|0
1642670070000|2022-01-20 09:14:30|4205.73|4205.73|4205.73|4205.73|4205.73|4205.73|4205.73|4205.73|0
1642670080000|2022-01-20 09:14:40|4206.35|4206.35|4206.87|4206.87|4207.18|4207.18|4206.35|4206.35|0
1642670090000|2022-01-20 09:14:50|4206.93|4206.93|4206.97|4206.97|4206.97|4206.97|4206.93|4206.93|0
1642670100000|2022-01-20 09:15:00|4207.03|4207.03|4206.66|4206.66|4207.03|4207.03|4206.6|4206.6|0
1642670110000|2022-01-20 09:15:10|4206.64|4206.64|4207.26|4207.26|4207.26|4207.26|4206.17|4206.17|0
1642670130000|2022-01-20 09:15:30|4207.2|4207.2|4206.27|4206.27|4207.2|4207.2|4206.27|4206.27|0
1642670140000|2022-01-20 09:15:40|4206.32|4206.32|4206.38|4206.38|4206.38|4206.38|4206.32|4206.32|0
1642670150000|2022-01-20 09:15:50|4206.43|4206.43|4206.8|4206.8|4206.96|4206.96|4206.43|4206.43|0
1642670160000|2022-01-20 09:16:00|4206.71|4206.71|4205.16|4205.16|4206.71|4206.71|4205.16|4205.16|0
1642670170000|2022-01-20 09:16:10|4204.69|4204.69|4205|4205|4205|4205|4204.69|4204.69|0
1642670180000|2022-01-20 09:16:20|4204.82|4204.82|4204.2|4204.2|4204.82|4204.82|4204.04|4204.04|0
1642670190000|2022-01-20 09:16:30|4204.32|4204.32|4205.25|4205.25|4205.25|4205.25|4204.32|4204.32|0
1642670210000|2022-01-20 09:16:50|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|0
1642670220000|2022-01-20 09:17:00|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|0
1642670230000|2022-01-20 09:17:10|4205.71|4205.71|4205.89|4205.89|4205.89|4205.89|4205.27|4205.27|0
1642670250000|2022-01-20 09:17:30|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|0
1642670260000|2022-01-20 09:17:40|4206.3|4206.3|4207.23|4207.23|4207.23|4207.23|4206.3|4206.3|0
1642670280000|2022-01-20 09:18:00|4207.14|4207.14|4207.35|4207.35|4207.35|4207.35|4207.04|4207.04|0
1642670290000|2022-01-20 09:18:10|4207.66|4207.66|4209.22|4209.22|4209.22|4209.22|4207.66|4207.66|0
1642670300000|2022-01-20 09:18:20|4209.84|4209.84|4210.46|4210.46|4210.46|4210.46|4209.84|4209.84|0
1642670310000|2022-01-20 09:18:30|4211.39|4211.39|4211.43|4211.43|4211.43|4211.43|4211.39|4211.39|0
1642670330000|2022-01-20 09:18:50|4211.34|4211.34|4210.41|4210.41|4211.34|4211.34|4210.41|4210.41|0
1642670340000|2022-01-20 09:19:00|4210.03|4210.03|4208.08|4208.08|4210.03|4210.03|4208.08|4208.08|0
1642670350000|2022-01-20 09:19:10|4208.39|4208.39|4208.08|4208.08|4208.39|4208.39|4208.08|4208.08|0
1642670380000|2022-01-20 09:19:40|4208.39|4208.39|4209.11|4209.11|4209.11|4209.11|4208.39|4208.39|0
1642670390000|2022-01-20 09:19:50|4209.42|4209.42|4209.42|4209.42|4209.42|4209.42|4209.42|4209.42|0
1642670400000|2022-01-20 09:20:00|4209.39|4209.39|4209.7|4209.7|4209.7|4209.7|4209.39|4209.39|0
1642670410000|2022-01-20 09:20:10|4209.82|4209.82|4209.82|4209.82|4209.82|4209.82|4209.76|4209.76|0
1642670420000|2022-01-20 09:20:20|4209.91|4209.91|4209.96|4209.96|4209.96|4209.96|4209.91|4209.91|0
1642670430000|2022-01-20 09:20:30|4210.05|4210.05|4211.04|4211.04|4211.04|4211.04|4210.05|4210.05|0
1642670440000|2022-01-20 09:20:40|4211.35|4211.35|4210.89|4210.89|4211.35|4211.35|4210.89|4210.89|0
1642670450000|2022-01-20 09:20:50|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|0
1642670460000|2022-01-20 09:21:00|4210.17|4210.17|4209.86|4209.86|4210.17|4210.17|4209.86|4209.86|0
1642670470000|2022-01-20 09:21:10|4209.55|4209.55|4209.55|4209.55|4209.55|4209.55|4209.55|4209.55|0
1642670490000|2022-01-20 09:21:30|4209.46|4209.46|4209.46|4209.46|4209.46|4209.46|4209.46|4209.46|0
1642670500000|2022-01-20 09:21:40|4209.61|4209.61|4209.88|4209.88|4209.92|4209.92|4209.61|4209.61|0
1642670510000|2022-01-20 09:21:50|4209.73|4209.73|4209.51|4209.51|4209.73|4209.73|4209.42|4209.42|0
1642670520000|2022-01-20 09:22:00|4209.2|4209.2|4209.2|4209.2|4209.2|4209.2|4209.2|4209.2|0
1642670530000|2022-01-20 09:22:10|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|0
1642670540000|2022-01-20 09:22:20|4208.74|4208.74|4207.82|4207.82|4208.75|4208.75|4207.82|4207.82|0
1642670550000|2022-01-20 09:22:30|4207.44|4207.44|4207.44|4207.44|4207.44|4207.44|4207.44|4207.44|0
1642670560000|2022-01-20 09:22:40|4207.47|4207.47|4207.16|4207.16|4207.47|4207.47|4207.16|4207.16|0
1642670580000|2022-01-20 09:23:00|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|0
1642670590000|2022-01-20 09:23:10|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|0
1642670600000|2022-01-20 09:23:20|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|0
1642670610000|2022-01-20 09:23:30|4207.12|4207.12|4207.12|4207.12|4207.12|4207.12|4207.12|4207.12|0
1642670640000|2022-01-20 09:24:00|4207.74|4207.74|4207.37|4207.37|4207.74|4207.74|4207.37|4207.37|0
1642670650000|2022-01-20 09:24:10|4207.68|4207.68|4208.45|4208.45|4208.45|4208.45|4207.68|4207.68|0
1642670660000|2022-01-20 09:24:20|4209.07|4209.07|4208.98|4208.98|4209.07|4209.07|4208.98|4208.98|0
1642670690000|2022-01-20 09:24:50|4209.6|4209.6|4209.6|4209.6|4209.6|4209.6|4209.6|4209.6|0
1642670700000|2022-01-20 09:25:00|4209.76|4209.76|4209.45|4209.45|4209.76|4209.76|4209.45|4209.45|0
1642670720000|2022-01-20 09:25:20|4209.54|4209.54|4209.45|4209.45|4209.54|4209.54|4209.45|4209.45|0
1642670730000|2022-01-20 09:25:30|4209.14|4209.14|4208.82|4208.82|4209.14|4209.14|4208.82|4208.82|0
1642670750000|2022-01-20 09:25:50|4208.51|4208.51|4208.51|4208.51|4208.51|4208.51|4208.51|4208.51|0
1642670760000|2022-01-20 09:26:00|4208.61|4208.61|4208.61|4208.61|4208.61|4208.61|4208.61|4208.61|0
1642670770000|2022-01-20 09:26:10|4208.48|4208.48|4208.48|4208.48|4208.48|4208.48|4208.48|4208.48|0
1642670780000|2022-01-20 09:26:20|4208.57|4208.57|4208.57|4208.57|4208.57|4208.57|4208.57|4208.57|0
1642670800000|2022-01-20 09:26:40|4208.76|4208.76|4208.76|4208.76|4208.76|4208.76|4208.76|4208.76|0
1642670810000|2022-01-20 09:26:50|4209.38|4209.38|4209.69|4209.69|4209.69|4209.69|4209.38|4209.38|0
1642670820000|2022-01-20 09:27:00|4209.85|4209.85|4209.7|4209.7|4210.47|4210.47|4209.7|4209.7|0
1642670830000|2022-01-20 09:27:10|4208.76|4208.76|4208.76|4208.76|4208.76|4208.76|4208.76|4208.76|0
1642670850000|2022-01-20 09:27:30|4208.95|4208.95|4209.26|4209.26|4209.26|4209.26|4208.95|4208.95|0
1642670870000|2022-01-20 09:27:50|4208.64|4208.64|4208.64|4208.64|4208.64|4208.64|4208.64|4208.64|0
1642670880000|2022-01-20 09:28:00|4208.52|4208.52|4208.05|4208.05|4208.52|4208.52|4208.05|4208.05|0
1642670890000|2022-01-20 09:28:10|4208.15|4208.15|4208.15|4208.15|4208.15|4208.15|4208.15|4208.15|0
1642670900000|2022-01-20 09:28:20|4207.84|4207.84|4208.15|4208.15|4208.15|4208.15|4207.84|4207.84|0
1642670910000|2022-01-20 09:28:30|4208.16|4208.16|4206.53|4206.53|4208.16|4208.16|4206.53|4206.53|0
1642670920000|2022-01-20 09:28:40|4206.6|4206.6|4207.27|4207.27|4207.27|4207.27|4206.6|4206.6|0
1642670930000|2022-01-20 09:28:50|4207.58|4207.58|4207.58|4207.58|4207.58|4207.58|4207.58|4207.58|0
1642670940000|2022-01-20 09:29:00|4207.61|4207.61|4207.45|4207.45|4207.61|4207.61|4207.45|4207.45|0
1642670950000|2022-01-20 09:29:10|4207.43|4207.43|4207.12|4207.12|4207.43|4207.43|4207.12|4207.12|0
1642670970000|2022-01-20 09:29:30|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|0
1642670980000|2022-01-20 09:29:40|4206.19|4206.19|4206.19|4206.19|4206.19|4206.19|4206.19|4206.19|0
1642671000000|2022-01-20 09:30:00|4206.1|4206.1|4206.35|4206.35|4206.35|4206.35|4206.1|4206.1|0
1642671020000|2022-01-20 09:30:20|4206.04|4206.04|4206.04|4206.04|4206.04|4206.04|4206.04|4206.04|0
1642671030000|2022-01-20 09:30:30|4208.06|4208.06|4208.84|4208.84|4208.84|4208.84|4208.06|4208.06|0
1642671060000|2022-01-20 09:31:00|4207.28|4207.28|4207.19|4207.19|4207.28|4207.28|4207.19|4207.19|0
1642671070000|2022-01-20 09:31:10|4207.22|4207.22|4207.37|4207.37|4207.37|4207.37|4207.22|4207.22|0
1642671080000|2022-01-20 09:31:20|4207.46|4207.46|4207.77|4207.77|4207.77|4207.77|4207.46|4207.46|0
1642671090000|2022-01-20 09:31:30|4207.68|4207.68|4208.3|4208.3|4208.3|4208.3|4207.68|4207.68|0
1642671100000|2022-01-20 09:31:40|4208.24|4208.24|4208.22|4208.22|4208.24|4208.24|4208.22|4208.22|0
1642671110000|2022-01-20 09:31:50|4208.04|4208.04|4207.98|4207.98|4208.04|4208.04|4207.98|4207.98|0
1642671120000|2022-01-20 09:32:00|4208.6|4208.6|4208.6|4208.6|4208.6|4208.6|4208.6|4208.6|0
1642671130000|2022-01-20 09:32:10|4208.29|4208.29|4207.98|4207.98|4208.29|4208.29|4207.98|4207.98|0
1642671140000|2022-01-20 09:32:20|4207.67|4207.67|4207.67|4207.67|4207.67|4207.67|4207.67|4207.67|0
1642671160000|2022-01-20 09:32:40|4207.63|4207.63|4207.35|4207.35|4207.63|4207.63|4207.35|4207.35|0
1642671170000|2022-01-20 09:32:50|4207.66|4207.66|4207.66|4207.66|4207.66|4207.66|4207.66|4207.66|0
1642671180000|2022-01-20 09:33:00|4207.81|4207.81|4207.81|4207.81|4208.44|4208.44|4207.81|4207.81|0
1642671190000|2022-01-20 09:33:10|4207.58|4207.58|4207.58|4207.58|4207.58|4207.58|4207.58|4207.58|0
1642671220000|2022-01-20 09:33:40|4207.27|4207.27|4207.27|4207.27|4207.27|4207.27|4207.27|4207.27|0
1642671230000|2022-01-20 09:33:50|4208.2|4208.2|4207.92|4207.92|4208.2|4208.2|4207.92|4207.92|0
1642671240000|2022-01-20 09:34:00|4208.1|4208.1|4208.62|4208.62|4208.62|4208.62|4208.04|4208.04|0
1642671260000|2022-01-20 09:34:20|4208.31|4208.31|4208.36|4208.36|4208.36|4208.36|4208.31|4208.31|0
1642671270000|2022-01-20 09:34:30|4208.38|4208.38|4208.08|4208.08|4208.38|4208.38|4208.08|4208.08|0
1642671280000|2022-01-20 09:34:40|4207.7|4207.7|4207.49|4207.49|4207.7|4207.7|4207.49|4207.49|0
1642671290000|2022-01-20 09:34:50|4207.34|4207.34|4206.85|4206.85|4207.34|4207.34|4206.72|4206.72|0
1642671300000|2022-01-20 09:35:00|4207.16|4207.16|4207.63|4207.63|4207.63|4207.63|4207.16|4207.16|0
1642671310000|2022-01-20 09:35:10|4207.67|4207.67|4207.67|4207.67|4207.67|4207.67|4207.67|4207.67|0
1642671330000|2022-01-20 09:35:30|4207.72|4207.72|4207.1|4207.1|4207.72|4207.72|4207.1|4207.1|0
1642671350000|2022-01-20 09:35:50|4206.79|4206.79|4206.79|4206.79|4206.79|4206.79|4206.79|4206.79|0
1642671360000|2022-01-20 09:36:00|4206.6|4206.6|4206.69|4206.69|4206.69|4206.69|4206.6|4206.6|0
1642671380000|2022-01-20 09:36:20|4207|4207|4207|4207|4207|4207|4207|4207|0
1642671390000|2022-01-20 09:36:30|4207.31|4207.31|4207.62|4207.62|4207.62|4207.62|4207.31|4207.31|0
1642671400000|2022-01-20 09:36:40|4207.31|4207.31|4207.31|4207.31|4207.31|4207.31|4207.31|4207.31|0
1642671420000|2022-01-20 09:37:00|4207.29|4207.29|4207.04|4207.04|4207.29|4207.29|4207.04|4207.04|0
1642671460000|2022-01-20 09:37:40|4207.5|4207.5|4207.19|4207.19|4207.5|4207.5|4207.19|4207.19|0
1642671470000|2022-01-20 09:37:50|4207.81|4207.81|4207.81|4207.81|4207.81|4207.81|4207.81|4207.81|0
1642671480000|2022-01-20 09:38:00|4208.12|4208.12|4208.22|4208.22|4208.22|4208.22|4208.12|4208.12|0
1642671500000|2022-01-20 09:38:20|4207.59|4207.59|4207.59|4207.59|4207.59|4207.59|4207.59|4207.59|0
1642671520000|2022-01-20 09:38:40|4207.72|4207.72|4207.99|4207.99|4207.99|4207.99|4207.72|4207.72|0
1642671530000|2022-01-20 09:38:50|4208.61|4208.61|4208.75|4208.75|4208.75|4208.75|4208.61|4208.61|0
1642671540000|2022-01-20 09:39:00|4209.06|4209.06|4209.21|4209.21|4209.21|4209.21|4208.75|4208.75|0
1642671560000|2022-01-20 09:39:20|4209.83|4209.83|4210.49|4210.49|4210.49|4210.49|4209.83|4209.83|0
1642671570000|2022-01-20 09:39:30|4210.79|4210.79|4210.79|4210.79|4210.79|4210.79|4210.79|4210.79|0
1642671590000|2022-01-20 09:39:50|4211.1|4211.1|4211.1|4211.1|4211.1|4211.1|4211.1|4211.1|0
1642671600000|2022-01-20 09:40:00|4211.42|4211.42|4211.72|4211.72|4211.72|4211.72|4211.42|4211.42|0
1642671620000|2022-01-20 09:40:20|4211.85|4211.85|4213.09|4213.09|4213.09|4213.09|4211.73|4211.73|0
1642671630000|2022-01-20 09:40:30|4213.19|4213.19|4212.88|4212.88|4213.19|4213.19|4212.88|4212.88|0
1642671640000|2022-01-20 09:40:40|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|0
1642671650000|2022-01-20 09:40:50|4212.75|4212.75|4212.75|4212.75|4212.75|4212.75|4212.75|4212.75|0
1642671660000|2022-01-20 09:41:00|4213.06|4213.06|4213.06|4213.06|4213.06|4213.06|4213.06|4213.06|0
1642671670000|2022-01-20 09:41:10|4213.15|4213.15|4213.15|4213.15|4213.15|4213.15|4213.15|4213.15|0
1642671680000|2022-01-20 09:41:20|4213.34|4213.34|4213.42|4213.42|4213.42|4213.42|4213.34|4213.34|0
1642671690000|2022-01-20 09:41:30|4213.46|4213.46|4213.5|4213.5|4213.5|4213.5|4213.46|4213.46|0
1642671700000|2022-01-20 09:41:40|4213.19|4213.19|4213.19|4213.19|4213.19|4213.19|4213.19|4213.19|0
1642671710000|2022-01-20 09:41:50|4213.04|4213.04|4212.88|4212.88|4213.04|4213.04|4212.88|4212.88|0
1642671720000|2022-01-20 09:42:00|4212.79|4212.79|4211.55|4211.55|4212.79|4212.79|4211.55|4211.55|0
1642671730000|2022-01-20 09:42:10|4211.45|4211.45|4211.37|4211.37|4211.45|4211.45|4211.37|4211.37|0
1642671740000|2022-01-20 09:42:20|4211.33|4211.33|4211.27|4211.27|4211.33|4211.33|4211.27|4211.27|0
1642671750000|2022-01-20 09:42:30|4210.96|4210.96|4210.96|4210.96|4210.96|4210.96|4210.96|4210.96|0
1642671770000|2022-01-20 09:42:50|4210.88|4210.88|4210.83|4210.83|4210.88|4210.88|4210.83|4210.83|0
1642671780000|2022-01-20 09:43:00|4210.68|4210.68|4209.75|4209.75|4210.68|4210.68|4209.75|4209.75|0
1642671820000|2022-01-20 09:43:40|4209.8|4209.8|4209.84|4209.84|4209.84|4209.84|4209.8|4209.8|0
1642671830000|2022-01-20 09:43:50|4210.15|4210.15|4210.46|4210.46|4210.46|4210.46|4210.15|4210.15|0
1642671840000|2022-01-20 09:44:00|4210.15|4210.15|4209.88|4209.88|4210.15|4210.15|4209.84|4209.84|0
1642671850000|2022-01-20 09:44:10|4209.83|4209.83|4209.85|4209.85|4209.85|4209.85|4209.76|4209.76|0
1642671860000|2022-01-20 09:44:20|4209.81|4209.81|4209.81|4209.81|4209.81|4209.81|4209.81|4209.81|0
1642671880000|2022-01-20 09:44:40|4209.19|4209.19|4208.88|4208.88|4209.19|4209.19|4208.88|4208.88|0
1642671900000|2022-01-20 09:45:00|4207.94|4207.94|4207.63|4207.63|4207.94|4207.94|4207.63|4207.63|0
1642671920000|2022-01-20 09:45:20|4207.51|4207.51|4207.42|4207.42|4207.51|4207.51|4207.42|4207.42|0
1642671930000|2022-01-20 09:45:30|4207.33|4207.33|4206.86|4206.86|4207.33|4207.33|4206.86|4206.86|0
1642671950000|2022-01-20 09:45:50|4206.8|4206.8|4206.84|4206.84|4206.84|4206.84|4206.8|4206.8|0
1642671970000|2022-01-20 09:46:10|4206.75|4206.75|4207.37|4207.37|4207.37|4207.37|4206.75|4206.75|0
1642671980000|2022-01-20 09:46:20|4207.68|4207.68|4207.06|4207.06|4207.68|4207.68|4207.06|4207.06|0
1642671990000|2022-01-20 09:46:30|4206.98|4206.98|4206.98|4206.98|4206.98|4206.98|4206.98|4206.98|0
1642672000000|2022-01-20 09:46:40|4206.86|4206.86|4206.4|4206.4|4206.86|4206.86|4206.4|4206.4|0
1642672020000|2022-01-20 09:47:00|4205.46|4205.46|4206.71|4206.71|4206.71|4206.71|4205.46|4205.46|0
1642672040000|2022-01-20 09:47:20|4206.09|4206.09|4206.09|4206.09|4206.09|4206.09|4206.09|4206.09|0
1642672050000|2022-01-20 09:47:30|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|0
1642672070000|2022-01-20 09:47:50|4206.55|4206.55|4206.18|4206.18|4206.55|4206.55|4206.09|4206.09|0
1642672080000|2022-01-20 09:48:00|4205.25|4205.25|4204.47|4204.47|4205.25|4205.25|4204.47|4204.47|0
1642672090000|2022-01-20 09:48:10|4204.16|4204.16|4203.7|4203.7|4204.16|4204.16|4203.7|4203.7|0
1642672110000|2022-01-20 09:48:30|4203.07|4203.07|4203.12|4203.12|4203.12|4203.12|4203.07|4203.07|0
1642672130000|2022-01-20 09:48:50|4202.5|4202.5|4201.88|4201.88|4202.5|4202.5|4201.88|4201.88|0
1642672140000|2022-01-20 09:49:00|4202.19|4202.19|4202.34|4202.34|4202.34|4202.34|4202.19|4202.19|0
1642672150000|2022-01-20 09:49:10|4202.03|4202.03|4202.03|4202.03|4202.03|4202.03|4202.03|4202.03|0
1642672160000|2022-01-20 09:49:20|4202.34|4202.34|4201.72|4201.72|4202.34|4202.34|4201.72|4201.72|0
1642672180000|2022-01-20 09:49:40|4201.41|4201.41|4200.95|4200.95|4201.41|4201.41|4200.95|4200.95|0
1642672190000|2022-01-20 09:49:50|4201.26|4201.26|4201.62|4201.62|4201.88|4201.88|4201.26|4201.26|0
1642672200000|2022-01-20 09:50:00|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|0
1642672210000|2022-01-20 09:50:10|4202.24|4202.24|4202.24|4202.24|4202.24|4202.24|4202.24|4202.24|0
1642672220000|2022-01-20 09:50:20|4202.7|4202.7|4203.95|4203.95|4203.95|4203.95|4202.7|4202.7|0
1642672230000|2022-01-20 09:50:30|4203.64|4203.64|4203.05|4203.05|4203.73|4203.73|4203.05|4203.05|0
1642672240000|2022-01-20 09:50:40|4202.9|4202.9|4202.56|4202.56|4202.9|4202.9|4202.56|4202.56|0
1642672250000|2022-01-20 09:50:50|4203.17|4203.17|4203.02|4203.02|4203.17|4203.17|4203.02|4203.02|0
1642672260000|2022-01-20 09:51:00|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|0
1642672290000|2022-01-20 09:51:30|4204.41|4204.41|4204.2|4204.2|4204.51|4204.51|4203.57|4203.57|0
1642672300000|2022-01-20 09:51:40|4203.89|4203.89|4202.64|4202.64|4203.89|4203.89|4202.64|4202.64|0
1642672310000|2022-01-20 09:51:50|4202.96|4202.96|4202.64|4202.64|4202.96|4202.96|4202.64|4202.64|0
1642672320000|2022-01-20 09:52:00|4202.67|4202.67|4202.65|4202.65|4202.67|4202.67|4202.65|4202.65|0
1642672330000|2022-01-20 09:52:10|4202.56|4202.56|4202.87|4202.87|4202.87|4202.87|4202.56|4202.56|0
1642672340000|2022-01-20 09:52:20|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|0
1642672350000|2022-01-20 09:52:30|4203.2|4203.2|4203.2|4203.2|4203.2|4203.2|4203.2|4203.2|0
1642672370000|2022-01-20 09:52:50|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|0
1642672380000|2022-01-20 09:53:00|4203.92|4203.92|4204.72|4204.72|4204.72|4204.72|4203.92|4203.92|0
1642672390000|2022-01-20 09:53:10|4204.67|4204.67|4204.59|4204.59|4204.67|4204.67|4204.59|4204.59|0
1642672400000|2022-01-20 09:53:20|4204.13|4204.13|4203.98|4203.98|4204.13|4204.13|4203.98|4203.98|0
1642672410000|2022-01-20 09:53:30|4204.29|4204.29|4203.98|4203.98|4204.29|4204.29|4203.98|4203.98|0
1642672420000|2022-01-20 09:53:40|4203.88|4203.88|4204.5|4204.5|4204.66|4204.66|4203.88|4203.88|0
1642672430000|2022-01-20 09:53:50|4204.19|4204.19|4204.19|4204.19|4204.19|4204.19|4204.19|4204.19|0
1642672440000|2022-01-20 09:54:00|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|0
1642672450000|2022-01-20 09:54:10|4204.43|4204.43|4203.21|4203.21|4204.45|4204.45|4203.21|4203.21|0
1642672460000|2022-01-20 09:54:20|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|0
1642672470000|2022-01-20 09:54:30|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|0
1642672480000|2022-01-20 09:54:40|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|0
1642672490000|2022-01-20 09:54:50|4202.94|4202.94|4202.81|4202.81|4202.94|4202.94|4202.81|4202.81|0
1642672520000|2022-01-20 09:55:20|4203.43|4203.43|4203.43|4203.43|4203.43|4203.43|4203.43|4203.43|0
1642672530000|2022-01-20 09:55:30|4203.41|4203.41|4203.43|4203.43|4203.43|4203.43|4203.41|4203.41|0
1642672540000|2022-01-20 09:55:40|4203.12|4203.12|4202.5|4202.5|4203.12|4203.12|4202.5|4202.5|0
1642672550000|2022-01-20 09:55:50|4202.4|4202.4|4202.71|4202.71|4202.71|4202.71|4202.4|4202.4|0
1642672560000|2022-01-20 09:56:00|4202.6|4202.6|4202.65|4202.65|4202.65|4202.65|4202.6|4202.6|0
1642672570000|2022-01-20 09:56:10|4202.97|4202.97|4202.92|4202.92|4202.97|4202.97|4202.92|4202.92|0
1642672580000|2022-01-20 09:56:20|4202.61|4202.61|4202.61|4202.61|4202.61|4202.61|4202.61|4202.61|0
1642672590000|2022-01-20 09:56:30|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|0
1642672610000|2022-01-20 09:56:50|4202.4|4202.4|4201.93|4201.93|4202.71|4202.71|4201.78|4201.78|0
1642672620000|2022-01-20 09:57:00|4201.62|4201.62|4201.76|4201.76|4201.76|4201.76|4201.62|4201.62|0
1642672650000|2022-01-20 09:57:30|4202.07|4202.07|4201.61|4201.61|4202.07|4202.07|4201.61|4201.61|0
1642672670000|2022-01-20 09:57:50|4201.56|4201.56|4201.47|4201.47|4201.56|4201.56|4201.47|4201.47|0
1642672680000|2022-01-20 09:58:00|4200.54|4200.54|4200.54|4200.54|4200.54|4200.54|4200.54|4200.54|0
1642672690000|2022-01-20 09:58:10|4200.22|4200.22|4200.22|4200.22|4200.54|4200.54|4200.22|4200.22|0
1642672700000|2022-01-20 09:58:20|4199.92|4199.92|4200.54|4200.54|4200.54|4200.54|4198.98|4198.98|0
1642672720000|2022-01-20 09:58:40|4201.47|4201.47|4201.16|4201.16|4201.47|4201.47|4201.16|4201.16|0
1642672730000|2022-01-20 09:58:50|4201.4|4201.4|4203.02|4203.02|4203.02|4203.02|4201.26|4201.26|0
1642672740000|2022-01-20 09:59:00|4202.93|4202.93|4203.86|4203.86|4203.86|4203.86|4202.93|4202.93|0
1642672750000|2022-01-20 09:59:10|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|0
1642672760000|2022-01-20 09:59:20|4203.73|4203.73|4203.42|4203.42|4203.73|4203.73|4203.42|4203.42|0
1642672770000|2022-01-20 09:59:30|4203.58|4203.58|4204.04|4204.04|4204.04|4204.04|4203.58|4203.58|0
1642672780000|2022-01-20 09:59:40|4203.73|4203.73|4203.02|4203.02|4203.73|4203.73|4203.02|4203.02|0
1642672790000|2022-01-20 09:59:50|4203.33|4203.33|4203.35|4203.35|4203.35|4203.35|4203.33|4203.33|0
1642672800000|2022-01-20 10:00:00|4203.66|4203.66|4203.66|4203.66|4203.66|4203.66|4203.66|4203.66|0
1642672810000|2022-01-20 10:00:10|4203.35|4203.35|4204.15|4204.15|4204.15|4204.15|4203.35|4203.35|0
1642672830000|2022-01-20 10:00:30|4204.24|4204.24|4204.2|4204.2|4204.24|4204.24|4204.2|4204.2|0
1642672840000|2022-01-20 10:00:40|4204.35|4204.35|4204.66|4204.66|4204.66|4204.66|4204.35|4204.35|0
1642672850000|2022-01-20 10:00:50|4204.54|4204.54|4204.76|4204.76|4204.76|4204.76|4204.54|4204.54|0
1642672860000|2022-01-20 10:01:00|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|0
1642672870000|2022-01-20 10:01:10|4204.39|4204.39|4204.43|4204.43|4204.43|4204.43|4204.33|4204.33|0
1642672880000|2022-01-20 10:01:20|4204.4|4204.4|4204.57|4204.57|4204.57|4204.57|4204.4|4204.4|0
1642672890000|2022-01-20 10:01:30|4204.62|4204.62|4204.62|4204.62|4204.62|4204.62|4204.62|4204.62|0
1642672900000|2022-01-20 10:01:40|4204.74|4204.74|4203.49|4203.49|4204.74|4204.74|4203.49|4203.49|0
1642672910000|2022-01-20 10:01:50|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|0
1642672920000|2022-01-20 10:02:00|4203.14|4203.14|4203.16|4203.16|4203.16|4203.16|4203.14|4203.14|0
1642672930000|2022-01-20 10:02:10|4203.43|4203.43|4203.47|4203.47|4203.51|4203.51|4203.43|4203.43|0
1642672950000|2022-01-20 10:02:30|4203.01|4203.01|4202.24|4202.24|4203.01|4203.01|4202.24|4202.24|0
1642672960000|2022-01-20 10:02:40|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|0
1642672970000|2022-01-20 10:02:50|4201.77|4201.77|4202.24|4202.24|4202.24|4202.24|4201.77|4201.77|0
1642672980000|2022-01-20 10:03:00|4202.08|4202.08|4202.24|4202.24|4202.54|4202.54|4202.08|4202.08|0
1642672990000|2022-01-20 10:03:10|4202.54|4202.54|4201.46|4201.46|4202.54|4202.54|4201.46|4201.46|0
1642673000000|2022-01-20 10:03:20|4201.4|4201.4|4201.4|4201.4|4201.4|4201.4|4201.4|4201.4|0
1642673010000|2022-01-20 10:03:30|4201.49|4201.49|4202.12|4202.12|4202.12|4202.12|4201.49|4201.49|0
1642673030000|2022-01-20 10:03:50|4201.49|4201.49|4201.19|4201.19|4201.49|4201.49|4201.19|4201.19|0
1642673050000|2022-01-20 10:04:10|4200.56|4200.56|4200.25|4200.25|4200.56|4200.56|4200.25|4200.25|0
1642673060000|2022-01-20 10:04:20|4200.56|4200.56|4200.25|4200.25|4200.56|4200.56|4200.25|4200.25|0
1642673070000|2022-01-20 10:04:30|4200.56|4200.56|4199.79|4199.79|4200.87|4200.87|4199.79|4199.79|0
1642673080000|2022-01-20 10:04:40|4199.72|4199.72|4199.38|4199.38|4199.72|4199.72|4199.25|4199.25|0
1642673090000|2022-01-20 10:04:50|4199.23|4199.23|4198.92|4198.92|4199.38|4199.38|4198.92|4198.92|0
1642673100000|2022-01-20 10:05:00|4198.61|4198.61|4199.04|4199.04|4199.04|4199.04|4198.61|4198.61|0
1642673110000|2022-01-20 10:05:10|4199.22|4199.22|4199.22|4199.22|4199.38|4199.38|4199.07|4199.07|0
1642673120000|2022-01-20 10:05:20|4199.59|4199.59|4199.73|4199.73|4199.73|4199.73|4199.59|4199.59|0
1642673130000|2022-01-20 10:05:30|4199.42|4199.42|4198.8|4198.8|4199.42|4199.42|4198.8|4198.8|0
1642673140000|2022-01-20 10:05:40|4198.49|4198.49|4198.34|4198.34|4198.49|4198.49|4198.34|4198.34|0
1642673150000|2022-01-20 10:05:50|4198.02|4198.02|4198.02|4198.02|4198.02|4198.02|4198.02|4198.02|0
1642673160000|2022-01-20 10:06:00|4197.72|4197.72|4197.09|4197.09|4197.72|4197.72|4197.09|4197.09|0
1642673210000|2022-01-20 10:06:50|4197|4197|4197.01|4197.01|4197.01|4197.01|4197|4197|0
1642673220000|2022-01-20 10:07:00|4197.1|4197.1|4195.25|4195.25|4197.1|4197.1|4195.25|4195.25|0
1642673230000|2022-01-20 10:07:10|4195.56|4195.56|4196.18|4196.18|4196.18|4196.18|4195.56|4195.56|0
1642673240000|2022-01-20 10:07:20|4196.22|4196.22|4196.52|4196.52|4196.52|4196.52|4195.91|4195.91|0
1642673250000|2022-01-20 10:07:30|4197.15|4197.15|4198.08|4198.08|4198.08|4198.08|4197.15|4197.15|0
1642673260000|2022-01-20 10:07:40|4197.77|4197.77|4197.73|4197.73|4197.77|4197.77|4197.73|4197.73|0
1642673270000|2022-01-20 10:07:50|4197.77|4197.77|4197.77|4197.77|4197.77|4197.77|4197.77|4197.77|0
1642673280000|2022-01-20 10:08:00|4197.67|4197.67|4197.15|4197.15|4197.77|4197.77|4197.15|4197.15|0
1642673310000|2022-01-20 10:08:30|4197.45|4197.45|4198.07|4198.07|4198.07|4198.07|4197.45|4197.45|0
1642673330000|2022-01-20 10:08:50|4198.01|4198.01|4198.48|4198.48|4198.48|4198.48|4198.01|4198.01|0
1642673340000|2022-01-20 10:09:00|4198.01|4198.01|4198.32|4198.32|4198.32|4198.32|4198.01|4198.01|0
1642673350000|2022-01-20 10:09:10|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|0
1642673360000|2022-01-20 10:09:20|4198.51|4198.51|4198.42|4198.42|4198.51|4198.51|4198.42|4198.42|0
1642673370000|2022-01-20 10:09:30|4197.95|4197.95|4197.8|4197.8|4197.95|4197.95|4197.8|4197.8|0
1642673390000|2022-01-20 10:09:50|4197.95|4197.95|4198.57|4198.57|4199.2|4199.2|4197.95|4197.95|0
1642673400000|2022-01-20 10:10:00|4198.88|4198.88|4199.35|4199.35|4199.35|4199.35|4198.88|4198.88|0
1642673410000|2022-01-20 10:10:10|4199.39|4199.39|4201.46|4201.46|4201.46|4201.46|4199.37|4199.37|0
1642673420000|2022-01-20 10:10:20|4200.54|4200.54|4199.45|4199.45|4200.69|4200.69|4199.45|4199.45|0
1642673430000|2022-01-20 10:10:30|4199.76|4199.76|4199.76|4199.76|4199.76|4199.76|4199.76|4199.76|0
1642673440000|2022-01-20 10:10:40|4199.45|4199.45|4199.6|4199.6|4199.6|4199.6|4199.45|4199.45|0
1642673450000|2022-01-20 10:10:50|4199.63|4199.63|4199.16|4199.16|4199.78|4199.78|4199.16|4199.16|0
1642673460000|2022-01-20 10:11:00|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|0
1642673480000|2022-01-20 10:11:20|4199.16|4199.16|4199.62|4199.62|4199.62|4199.62|4199.16|4199.16|0
1642673490000|2022-01-20 10:11:30|4199.81|4199.81|4200.83|4200.83|4200.83|4200.83|4199.81|4199.81|0
1642673500000|2022-01-20 10:11:40|4200.53|4200.53|4200.53|4200.53|4200.53|4200.53|4200.53|4200.53|0
1642673510000|2022-01-20 10:11:50|4200.8|4200.8|4200.8|4200.8|4200.8|4200.8|4200.8|4200.8|0
1642673520000|2022-01-20 10:12:00|4200.98|4200.98|4202.76|4202.76|4202.76|4202.76|4200.8|4200.8|0
1642673530000|2022-01-20 10:12:10|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|0
1642673540000|2022-01-20 10:12:20|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|0
1642673550000|2022-01-20 10:12:30|4204.32|4204.32|4203.08|4203.08|4204.32|4204.32|4202.77|4202.77|0
1642673560000|2022-01-20 10:12:40|4203.39|4203.39|4203.7|4203.7|4203.7|4203.7|4203.39|4203.39|0
1642673570000|2022-01-20 10:12:50|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|0
1642673590000|2022-01-20 10:13:10|4203.18|4203.18|4202.87|4202.87|4203.18|4203.18|4202.87|4202.87|0
1642673600000|2022-01-20 10:13:20|4202.91|4202.91|4202.6|4202.6|4202.91|4202.91|4202.6|4202.6|0
1642673610000|2022-01-20 10:13:30|4202.91|4202.91|4202.82|4202.82|4202.91|4202.91|4202.82|4202.82|0
1642673630000|2022-01-20 10:13:50|4202.88|4202.88|4202.88|4202.88|4202.88|4202.88|4202.88|4202.88|0
1642673640000|2022-01-20 10:14:00|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|0
1642673660000|2022-01-20 10:14:20|4202.75|4202.75|4202.85|4202.85|4202.85|4202.85|4202.75|4202.75|0
1642673690000|2022-01-20 10:14:50|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|0
1642673700000|2022-01-20 10:15:00|4202.74|4202.74|4202.5|4202.5|4202.81|4202.81|4202.5|4202.5|0
1642673710000|2022-01-20 10:15:10|4202.52|4202.52|4202.57|4202.57|4202.57|4202.57|4202.52|4202.52|0
1642673720000|2022-01-20 10:15:20|4202.51|4202.51|4202.55|4202.55|4202.55|4202.55|4202.51|4202.51|0
1642673730000|2022-01-20 10:15:30|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|0
1642673740000|2022-01-20 10:15:40|4202.62|4202.62|4202.52|4202.52|4202.62|4202.62|4202.52|4202.52|0
1642673760000|2022-01-20 10:16:00|4202.61|4202.61|4202.61|4202.61|4202.61|4202.61|4202.61|4202.61|0
1642673770000|2022-01-20 10:16:10|4202.92|4202.92|4202.56|4202.56|4202.92|4202.92|4202.56|4202.56|0
1642673780000|2022-01-20 10:16:20|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|0
1642673800000|2022-01-20 10:16:40|4201.85|4201.85|4201.85|4201.85|4201.85|4201.85|4201.85|4201.85|0
1642673820000|2022-01-20 10:17:00|4201.94|4201.94|4201.37|4201.37|4201.94|4201.94|4201.37|4201.37|0
1642673830000|2022-01-20 10:17:10|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|0
1642673860000|2022-01-20 10:17:40|4202.35|4202.35|4202.97|4202.97|4202.97|4202.97|4202.35|4202.35|0
1642673870000|2022-01-20 10:17:50|4202.87|4202.87|4202.56|4202.56|4202.87|4202.87|4202.56|4202.56|0
1642673890000|2022-01-20 10:18:10|4202.47|4202.47|4202.35|4202.35|4202.53|4202.53|4202.35|4202.35|0
1642673900000|2022-01-20 10:18:20|4202.82|4202.82|4203.02|4203.02|4203.17|4203.17|4202.66|4202.66|0
1642673910000|2022-01-20 10:18:30|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|0
1642673950000|2022-01-20 10:19:10|4203.09|4203.09|4203.4|4203.4|4203.4|4203.4|4203.09|4203.09|0
1642673960000|2022-01-20 10:19:20|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|0
1642673970000|2022-01-20 10:19:30|4203.86|4203.86|4204.86|4204.86|4205.17|4205.17|4203.86|4203.86|0
1642673980000|2022-01-20 10:19:40|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|0
1642673990000|2022-01-20 10:19:50|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|0
1642674000000|2022-01-20 10:20:00|4204.36|4204.36|4205.38|4205.38|4205.38|4205.38|4204.36|4204.36|0
1642674010000|2022-01-20 10:20:10|4205.69|4205.69|4205.72|4205.72|4205.72|4205.72|4205.69|4205.69|0
1642674030000|2022-01-20 10:20:30|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|0
1642674040000|2022-01-20 10:20:40|4206.34|4206.34|4206.34|4206.34|4206.34|4206.34|4206.34|4206.34|0
1642674050000|2022-01-20 10:20:50|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|0
1642674060000|2022-01-20 10:21:00|4206.12|4206.12|4205.9|4205.9|4206.21|4206.21|4205.9|4205.9|0
1642674070000|2022-01-20 10:21:10|4205.8|4205.8|4206.14|4206.14|4206.14|4206.14|4205.76|4205.76|0
1642674080000|2022-01-20 10:21:20|4205.83|4205.83|4206.23|4206.23|4206.23|4206.23|4205.83|4205.83|0
1642674100000|2022-01-20 10:21:40|4206.41|4206.41|4206.92|4206.92|4206.92|4206.92|4206.41|4206.41|0
1642674110000|2022-01-20 10:21:50|4206.95|4206.95|4206.83|4206.83|4207.01|4207.01|4206.83|4206.83|0
1642674120000|2022-01-20 10:22:00|4208.07|4208.07|4207.76|4207.76|4208.07|4208.07|4207.76|4207.76|0
1642674130000|2022-01-20 10:22:10|4207.93|4207.93|4207.93|4207.93|4207.93|4207.93|4207.93|4207.93|0
1642674140000|2022-01-20 10:22:20|4207.89|4207.89|4209.24|4209.24|4209.24|4209.24|4207.84|4207.84|0
1642674170000|2022-01-20 10:22:50|4209.22|4209.22|4209.22|4209.22|4209.22|4209.22|4209.22|4209.22|0
1642674200000|2022-01-20 10:23:20|4209.12|4209.12|4209.12|4209.12|4209.12|4209.12|4209.12|4209.12|0
1642674230000|2022-01-20 10:23:50|4209.74|4209.74|4209.74|4209.74|4209.74|4209.74|4209.74|4209.74|0
1642674240000|2022-01-20 10:24:00|4209.93|4209.93|4209.93|4209.93|4209.93|4209.93|4209.93|4209.93|0
1642674250000|2022-01-20 10:24:10|4209.88|4209.88|4211.43|4211.43|4211.43|4211.43|4209.88|4209.88|0
1642674270000|2022-01-20 10:24:30|4211.62|4211.62|4211.62|4211.62|4211.62|4211.62|4211.62|4211.62|0
1642674280000|2022-01-20 10:24:40|4211.52|4211.52|4211.52|4211.52|4211.52|4211.52|4211.52|4211.52|0
1642674290000|2022-01-20 10:24:50|4211.57|4211.57|4210.91|4210.91|4211.57|4211.57|4210.81|4210.81|0
1642674300000|2022-01-20 10:25:00|4210.59|4210.59|4210.59|4210.59|4210.59|4210.59|4210.59|4210.59|0
1642674310000|2022-01-20 10:25:10|4210.54|4210.54|4210.22|4210.22|4210.54|4210.54|4210.22|4210.22|0
1642674320000|2022-01-20 10:25:20|4210.13|4210.13|4210.13|4210.13|4210.13|4210.13|4210.13|4210.13|0
1642674330000|2022-01-20 10:25:30|4210.18|4210.18|4210.8|4210.8|4210.8|4210.8|4210.18|4210.18|0
1642674340000|2022-01-20 10:25:40|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|0
1642674360000|2022-01-20 10:26:00|4210.7|4210.7|4209.77|4209.77|4210.7|4210.7|4209.77|4209.77|0
1642674370000|2022-01-20 10:26:10|4210.39|4210.39|4209.34|4209.34|4210.39|4210.39|4209.34|4209.34|0
1642674390000|2022-01-20 10:26:30|4209.03|4209.03|4209.03|4209.03|4209.03|4209.03|4209.03|4209.03|0
1642674410000|2022-01-20 10:26:50|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|0
1642674420000|2022-01-20 10:27:00|4209.03|4209.03|4208.72|4208.72|4209.03|4209.03|4208.72|4208.72|0
1642674430000|2022-01-20 10:27:10|4208.56|4208.56|4208.56|4208.56|4208.56|4208.56|4208.56|4208.56|0
1642674440000|2022-01-20 10:27:20|4208.38|4208.38|4208.29|4208.29|4208.38|4208.38|4208.29|4208.29|0
1642674450000|2022-01-20 10:27:30|4208.24|4208.24|4207.93|4207.93|4208.24|4208.24|4207.93|4207.93|0
1642674460000|2022-01-20 10:27:40|4207.78|4207.78|4207.78|4207.78|4207.78|4207.78|4207.78|4207.78|0
1642674480000|2022-01-20 10:28:00|4207.47|4207.47|4207.16|4207.16|4207.47|4207.47|4207.16|4207.16|0
1642674500000|2022-01-20 10:28:20|4207.04|4207.04|4207.04|4207.04|4207.04|4207.04|4207.04|4207.04|0
1642674510000|2022-01-20 10:28:30|4207.35|4207.35|4207.66|4207.66|4207.66|4207.66|4207.35|4207.35|0
1642674520000|2022-01-20 10:28:40|4207.97|4207.97|4207.62|4207.62|4207.97|4207.97|4207.62|4207.62|0
1642674530000|2022-01-20 10:28:50|4207.06|4207.06|4206.89|4206.89|4207.06|4207.06|4206.89|4206.89|0
1642674540000|2022-01-20 10:29:00|4206.26|4206.26|4206.8|4206.8|4206.8|4206.8|4205.95|4205.95|0
1642674550000|2022-01-20 10:29:10|4207.11|4207.11|4207.11|4207.11|4207.11|4207.11|4207.11|4207.11|0
1642674560000|2022-01-20 10:29:20|4207.3|4207.3|4207.48|4207.48|4207.5|4207.5|4207.3|4207.3|0
1642674590000|2022-01-20 10:29:50|4207.46|4207.46|4207.46|4207.46|4207.46|4207.46|4207.46|4207.46|0
1642674600000|2022-01-20 10:30:00|4207.15|4207.15|4207.3|4207.3|4207.3|4207.3|4207.15|4207.15|0
1642674610000|2022-01-20 10:30:10|4206.99|4206.99|4206.99|4206.99|4206.99|4206.99|4206.99|4206.99|0
1642674620000|2022-01-20 10:30:20|4206.93|4206.93|4207.09|4207.09|4207.09|4207.09|4206.93|4206.93|0
1642674630000|2022-01-20 10:30:30|4207.06|4207.06|4206.97|4206.97|4207.06|4207.06|4206.97|4206.97|0
1642674650000|2022-01-20 10:30:50|4207.59|4207.59|4207.39|4207.39|4207.59|4207.59|4207.08|4207.08|0
1642674670000|2022-01-20 10:31:10|4207.7|4207.7|4207.39|4207.39|4208.01|4208.01|4207.39|4207.39|0
1642674690000|2022-01-20 10:31:30|4207.24|4207.24|4205.9|4205.9|4207.24|4207.24|4205.9|4205.9|0
1642674700000|2022-01-20 10:31:40|4205.92|4205.92|4206.11|4206.11|4206.11|4206.11|4205.92|4205.92|0
1642674720000|2022-01-20 10:32:00|4206.34|4206.34|4206.34|4206.34|4206.34|4206.34|4206.34|4206.34|0
1642674730000|2022-01-20 10:32:10|4206.97|4206.97|4207.74|4207.74|4207.74|4207.74|4206.97|4206.97|0
1642674740000|2022-01-20 10:32:20|4208.05|4208.05|4208.05|4208.05|4208.05|4208.05|4207.74|4207.74|0
1642674750000|2022-01-20 10:32:30|4207.74|4207.74|4207.55|4207.55|4207.86|4207.86|4207.55|4207.55|0
1642674760000|2022-01-20 10:32:40|4207.24|4207.24|4207.24|4207.24|4207.24|4207.24|4207.24|4207.24|0
1642674770000|2022-01-20 10:32:50|4207.14|4207.14|4207.14|4207.14|4207.14|4207.14|4207.14|4207.14|0
1642674780000|2022-01-20 10:33:00|4207.05|4207.05|4206.77|4206.77|4207.05|4207.05|4206.46|4206.46|0
1642674790000|2022-01-20 10:33:10|4207.08|4207.08|4207.08|4207.08|4207.08|4207.08|4207.08|4207.08|0
1642674830000|2022-01-20 10:33:50|4207.07|4207.07|4207.07|4207.07|4207.07|4207.07|4207.07|4207.07|0
1642674850000|2022-01-20 10:34:10|4207.05|4207.05|4207.05|4207.05|4207.05|4207.05|4207.05|4207.05|0
1642674860000|2022-01-20 10:34:20|4206.95|4206.95|4207.17|4207.17|4207.17|4207.17|4206.86|4206.86|0
1642674870000|2022-01-20 10:34:30|4208.1|4208.1|4208.88|4208.88|4209.5|4209.5|4208.1|4208.1|0
1642674880000|2022-01-20 10:34:40|4208.79|4208.79|4207.39|4207.39|4208.79|4208.79|4207.39|4207.39|0
1642674890000|2022-01-20 10:34:50|4207.55|4207.55|4207.55|4207.55|4207.55|4207.55|4207.55|4207.55|0
1642674900000|2022-01-20 10:35:00|4207.5|4207.5|4207.41|4207.41|4208.13|4208.13|4207.41|4207.41|0
1642674910000|2022-01-20 10:35:10|4207.31|4207.31|4207.41|4207.41|4207.72|4207.72|4207.31|4207.31|0
1642674940000|2022-01-20 10:35:40|4207.53|4207.53|4208.15|4208.15|4208.15|4208.15|4207.53|4207.53|0
1642674950000|2022-01-20 10:35:50|4209.23|4209.23|4209.08|4209.08|4209.23|4209.23|4209.08|4209.08|0
1642674960000|2022-01-20 10:36:00|4208.77|4208.77|4208.77|4208.77|4208.77|4208.77|4208.77|4208.77|0
1642674990000|2022-01-20 10:36:30|4208.46|4208.46|4207.84|4207.84|4208.46|4208.46|4207.84|4207.84|0
1642675000000|2022-01-20 10:36:40|4207.53|4207.53|4209.49|4209.49|4209.49|4209.49|4207.53|4207.53|0
1642675010000|2022-01-20 10:36:50|4209.8|4209.8|4209.13|4209.13|4209.8|4209.8|4209.13|4209.13|0
1642675030000|2022-01-20 10:37:10|4208.95|4208.95|4207.86|4207.86|4208.95|4208.95|4207.86|4207.86|0
1642675040000|2022-01-20 10:37:20|4208.48|4208.48|4208.48|4208.48|4208.48|4208.48|4208.48|4208.48|0
1642675070000|2022-01-20 10:37:50|4209.1|4209.1|4209.42|4209.42|4209.42|4209.42|4209.1|4209.1|0
1642675080000|2022-01-20 10:38:00|4209.57|4209.57|4209.57|4209.57|4209.57|4209.57|4209.57|4209.57|0
1642675110000|2022-01-20 10:38:30|4209.42|4209.42|4209.42|4209.42|4209.42|4209.42|4209.42|4209.42|0
1642675120000|2022-01-20 10:38:40|4209.73|4209.73|4209.73|4209.73|4209.73|4209.73|4209.73|4209.73|0
1642675130000|2022-01-20 10:38:50|4209.82|4209.82|4209.82|4209.82|4209.82|4209.82|4209.82|4209.82|0
1642675140000|2022-01-20 10:39:00|4209.97|4209.97|4210.15|4210.15|4210.15|4210.15|4209.97|4209.97|0
1642675150000|2022-01-20 10:39:10|4210.77|4210.77|4210.77|4210.77|4210.77|4210.77|4210.77|4210.77|0
1642675160000|2022-01-20 10:39:20|4210.68|4210.68|4210.46|4210.46|4210.77|4210.77|4210.46|4210.46|0
1642675170000|2022-01-20 10:39:30|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|0
1642675190000|2022-01-20 10:39:50|4210.31|4210.31|4210.31|4210.31|4210.31|4210.31|4210.31|4210.31|0
1642675210000|2022-01-20 10:40:10|4210|4210|4210|4210|4210|4210|4210|4210|0
1642675230000|2022-01-20 10:40:30|4209.69|4209.69|4210.56|4210.56|4210.56|4210.56|4209.69|4209.69|0
1642675240000|2022-01-20 10:40:40|4210.71|4210.71|4210.71|4210.71|4210.71|4210.71|4210.71|4210.71|0
1642675250000|2022-01-20 10:40:50|4210.66|4210.66|4210.5|4210.5|4210.66|4210.66|4210.47|4210.47|0
1642675260000|2022-01-20 10:41:00|4210.52|4210.52|4210.64|4210.64|4210.64|4210.64|4210.52|4210.52|0
1642675280000|2022-01-20 10:41:20|4210.49|4210.49|4209.24|4209.24|4210.49|4210.49|4208.94|4208.94|0
1642675290000|2022-01-20 10:41:30|4209.09|4209.09|4209.09|4209.09|4209.09|4209.09|4209.09|4209.09|0
1642675300000|2022-01-20 10:41:40|4209.71|4209.71|4210.51|4210.51|4210.51|4210.51|4209.71|4209.71|0
1642675310000|2022-01-20 10:41:50|4210.55|4210.55|4210.55|4210.55|4210.55|4210.55|4210.55|4210.55|0
1642675320000|2022-01-20 10:42:00|4210.58|4210.58|4211.14|4211.14|4211.14|4211.14|4210.58|4210.58|0
1642675330000|2022-01-20 10:42:10|4211.76|4211.76|4211.72|4211.72|4211.76|4211.76|4211.09|4211.09|0
1642675340000|2022-01-20 10:42:20|4211.62|4211.62|4211.62|4211.62|4211.78|4211.78|4211.62|4211.62|0
1642675390000|2022-01-20 10:43:10|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|0
1642675410000|2022-01-20 10:43:30|4211.62|4211.62|4212.25|4212.25|4212.25|4212.25|4211.62|4211.62|0
1642675440000|2022-01-20 10:44:00|4212.36|4212.36|4212.36|4212.36|4212.36|4212.36|4212.36|4212.36|0
1642675450000|2022-01-20 10:44:10|4212.21|4212.21|4212.06|4212.06|4212.21|4212.21|4212.06|4212.06|0
1642675460000|2022-01-20 10:44:20|4212.67|4212.67|4213.45|4213.45|4213.45|4213.45|4212.67|4212.67|0
1642675470000|2022-01-20 10:44:30|4212.83|4212.83|4212.83|4212.83|4212.83|4212.83|4212.83|4212.83|0
1642675480000|2022-01-20 10:44:40|4212.71|4212.71|4212.71|4212.71|4212.71|4212.71|4212.71|4212.71|0
1642675490000|2022-01-20 10:44:50|4212.58|4212.58|4211.87|4211.87|4212.58|4212.58|4211.87|4211.87|0
1642675500000|2022-01-20 10:45:00|4211.25|4211.25|4211.06|4211.06|4211.25|4211.25|4211.06|4211.06|0
1642675510000|2022-01-20 10:45:10|4210.75|4210.75|4211.06|4211.06|4211.06|4211.06|4210.13|4210.13|0
1642675520000|2022-01-20 10:45:20|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|0
1642675530000|2022-01-20 10:45:30|4211.18|4211.18|4211.02|4211.02|4211.18|4211.18|4211.02|4211.02|0
1642675560000|2022-01-20 10:46:00|4211.14|4211.14|4211.14|4211.14|4211.14|4211.14|4211.14|4211.14|0
1642675570000|2022-01-20 10:46:10|4210.99|4210.99|4210.68|4210.68|4210.99|4210.99|4210.68|4210.68|0
1642675580000|2022-01-20 10:46:20|4210.37|4210.37|4209.96|4209.96|4210.68|4210.68|4209.96|4209.96|0
1642675590000|2022-01-20 10:46:30|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|0
1642675610000|2022-01-20 10:46:50|4209.96|4209.96|4209.82|4209.82|4209.96|4209.96|4209.82|4209.82|0
1642675620000|2022-01-20 10:47:00|4209.72|4209.72|4209.72|4209.72|4209.72|4209.72|4209.72|4209.72|0
1642675640000|2022-01-20 10:47:20|4210.03|4210.03|4209.88|4209.88|4210.34|4210.34|4209.88|4209.88|0
1642675650000|2022-01-20 10:47:30|4209.57|4209.57|4209.57|4209.57|4209.57|4209.57|4209.57|4209.57|0
1642675680000|2022-01-20 10:48:00|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|0
1642675690000|2022-01-20 10:48:10|4210.5|4210.5|4210.81|4210.81|4210.81|4210.81|4210.19|4210.19|0
1642675720000|2022-01-20 10:48:40|4210.5|4210.5|4210.34|4210.34|4210.5|4210.5|4210.34|4210.34|0
1642675740000|2022-01-20 10:49:00|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|0
1642675750000|2022-01-20 10:49:10|4210.34|4210.34|4210.26|4210.26|4210.34|4210.34|4210.26|4210.26|0
1642675760000|2022-01-20 10:49:20|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|0
1642675770000|2022-01-20 10:49:30|4209.33|4209.33|4209.95|4209.95|4210.26|4210.26|4208.71|4208.71|0
1642675780000|2022-01-20 10:49:40|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|0
1642675790000|2022-01-20 10:49:50|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|0
1642675800000|2022-01-20 10:50:00|4209.76|4209.76|4209.61|4209.61|4209.76|4209.76|4209.3|4209.3|0
1642675810000|2022-01-20 10:50:10|4209.66|4209.66|4209.68|4209.68|4209.68|4209.68|4209.66|4209.66|0
1642675820000|2022-01-20 10:50:20|4209.8|4209.8|4209.8|4209.8|4209.8|4209.8|4209.8|4209.8|0
1642675830000|2022-01-20 10:50:30|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|0
1642675840000|2022-01-20 10:50:40|4210.27|4210.27|4209.96|4209.96|4210.27|4210.27|4209.65|4209.65|0
1642675850000|2022-01-20 10:50:50|4210.11|4210.11|4209.99|4209.99|4210.27|4210.27|4209.99|4209.99|0
1642675880000|2022-01-20 10:51:20|4209.68|4209.68|4209.63|4209.63|4209.68|4209.68|4209.63|4209.63|0
1642675890000|2022-01-20 10:51:30|4210.26|4210.26|4210.47|4210.47|4210.57|4210.57|4210.26|4210.26|0
1642675900000|2022-01-20 10:51:40|4210.78|4210.78|4210.78|4210.78|4210.78|4210.78|4210.78|4210.78|0
1642675930000|2022-01-20 10:52:10|4210.47|4210.47|4210.47|4210.47|4210.47|4210.47|4210.47|4210.47|0
1642676000000|2022-01-20 10:53:20|4211.09|4211.09|4211.09|4211.09|4211.09|4211.09|4211.09|4211.09|0
1642676050000|2022-01-20 10:54:10|4211.05|4211.05|4211.05|4211.05|4211.05|4211.05|4211.05|4211.05|0
1642676090000|2022-01-20 10:54:50|4210.99|4210.99|4210.99|4210.99|4210.99|4210.99|4210.99|4210.99|0
1642676100000|2022-01-20 10:55:00|4211.14|4211.14|4211.22|4211.22|4211.22|4211.22|4210.83|4210.83|0
1642676120000|2022-01-20 10:55:20|4211.52|4211.52|4211.52|4211.52|4211.52|4211.52|4211.52|4211.52|0
1642676140000|2022-01-20 10:55:40|4211.21|4211.21|4211.52|4211.52|4211.52|4211.52|4211.21|4211.21|0
1642676150000|2022-01-20 10:55:50|4210.9|4210.9|4210.28|4210.28|4210.9|4210.9|4210.28|4210.28|0
1642676170000|2022-01-20 10:56:10|4210.32|4210.32|4210.24|4210.24|4210.32|4210.32|4210.24|4210.24|0
1642676180000|2022-01-20 10:56:20|4210.15|4210.15|4210.05|4210.05|4210.15|4210.15|4210.05|4210.05|0
1642676190000|2022-01-20 10:56:30|4210.68|4210.68|4210.99|4210.99|4210.99|4210.99|4210.68|4210.68|0
1642676200000|2022-01-20 10:56:40|4210.05|4210.05|4209.8|4209.8|4210.05|4210.05|4209.74|4209.74|0
1642676210000|2022-01-20 10:56:50|4209.49|4209.49|4209.49|4209.49|4209.49|4209.49|4209.49|4209.49|0
1642676230000|2022-01-20 10:57:10|4209.37|4209.37|4209.43|4209.43|4209.43|4209.43|4209.37|4209.37|0
1642676240000|2022-01-20 10:57:20|4209.12|4209.12|4209.17|4209.17|4209.17|4209.17|4209.12|4209.12|0
1642676290000|2022-01-20 10:58:10|4209.48|4209.48|4209.79|4209.79|4209.79|4209.79|4209.48|4209.48|0
1642676300000|2022-01-20 10:58:20|4210.1|4210.1|4210.1|4210.1|4210.1|4210.1|4210.1|4210.1|0
1642676320000|2022-01-20 10:58:40|4209.79|4209.79|4209.88|4209.88|4209.88|4209.88|4209.79|4209.79|0
1642676330000|2022-01-20 10:58:50|4210.5|4210.5|4210.63|4210.63|4210.63|4210.63|4210.31|4210.31|0
1642676340000|2022-01-20 10:59:00|4210.93|4210.93|4211.56|4211.56|4211.56|4211.56|4210.93|4210.93|0
1642676360000|2022-01-20 10:59:20|4211.53|4211.53|4213.15|4213.15|4213.15|4213.15|4211.51|4211.51|0
1642676370000|2022-01-20 10:59:30|4213.3|4213.3|4213.06|4213.06|4213.3|4213.3|4213.06|4213.06|0
1642676380000|2022-01-20 10:59:40|4212.43|4212.43|4212.74|4212.74|4212.74|4212.74|4212.43|4212.43|0
1642676390000|2022-01-20 10:59:50|4212.43|4212.43|4213.54|4213.54|4213.83|4213.83|4212.43|4212.43|0
1642676400000|2022-01-20 11:00:00|4213.85|4213.85|4212.83|4212.83|4213.85|4213.85|4212.83|4212.83|0
1642676410000|2022-01-20 11:00:10|4213.14|4213.14|4213.14|4213.14|4213.14|4213.14|4213.14|4213.14|0
1642676430000|2022-01-20 11:00:30|4212.83|4212.83|4213.95|4213.95|4213.95|4213.95|4212.83|4212.83|0
1642676440000|2022-01-20 11:00:40|4214.26|4214.26|4215.03|4215.03|4215.03|4215.03|4214.26|4214.26|0
1642676460000|2022-01-20 11:01:00|4214.87|4214.87|4215.68|4215.68|4215.68|4215.68|4214.87|4214.87|0
1642676470000|2022-01-20 11:01:10|4215.78|4215.78|4215.65|4215.65|4215.8|4215.8|4215.65|4215.65|0
1642676480000|2022-01-20 11:01:20|4215.8|4215.8|4215.87|4215.87|4216.02|4216.02|4215.71|4215.71|0
1642676490000|2022-01-20 11:01:30|4216.49|4216.49|4218.16|4218.16|4218.16|4218.16|4216.49|4216.49|0
1642676530000|2022-01-20 11:02:10|4218.21|4218.21|4218.68|4218.68|4218.76|4218.76|4218.21|4218.21|0
1642676540000|2022-01-20 11:02:20|4218.77|4218.77|4218|4218|4218.77|4218.77|4218|4218|0
1642676550000|2022-01-20 11:02:30|4217.94|4217.94|4217.88|4217.88|4217.94|4217.94|4217.88|4217.88|0
1642676560000|2022-01-20 11:02:40|4218.03|4218.03|4218.03|4218.03|4218.03|4218.03|4218.03|4218.03|0
1642676570000|2022-01-20 11:02:50|4217.94|4217.94|4217.88|4217.88|4218.34|4218.34|4217.72|4217.72|0
1642676580000|2022-01-20 11:03:00|4217.8|4217.8|4217.8|4217.8|4217.8|4217.8|4217.8|4217.8|0
1642676590000|2022-01-20 11:03:10|4217.84|4217.84|4217.15|4217.15|4217.84|4217.84|4217.15|4217.15|0
1642676600000|2022-01-20 11:03:20|4217.46|4217.46|4217.18|4217.18|4217.46|4217.46|4217.18|4217.18|0
1642676630000|2022-01-20 11:03:50|4216.72|4216.72|4216.1|4216.1|4216.72|4216.72|4216.1|4216.1|0
1642676690000|2022-01-20 11:04:50|4215.79|4215.79|4215.86|4215.86|4215.86|4215.86|4215.79|4215.79|0
1642676700000|2022-01-20 11:05:00|4215.55|4215.55|4215.55|4215.55|4215.55|4215.55|4215.55|4215.55|0
1642676710000|2022-01-20 11:05:10|4215.24|4215.24|4215.24|4215.24|4215.24|4215.24|4215.24|4215.24|0
1642676720000|2022-01-20 11:05:20|4214.93|4214.93|4215.24|4215.24|4215.24|4215.24|4214.93|4214.93|0
1642676750000|2022-01-20 11:05:50|4214.93|4214.93|4214.93|4214.93|4214.93|4214.93|4214.93|4214.93|0
1642676760000|2022-01-20 11:06:00|4214.99|4214.99|4215.76|4215.76|4215.76|4215.76|4214.99|4214.99|0
1642676770000|2022-01-20 11:06:10|4215.86|4215.86|4216.17|4216.17|4216.17|4216.17|4215.86|4215.86|0
1642676780000|2022-01-20 11:06:20|4215.86|4215.86|4215.86|4215.86|4215.86|4215.86|4215.86|4215.86|0
1642676790000|2022-01-20 11:06:30|4215.7|4215.7|4215.7|4215.7|4215.7|4215.7|4215.7|4215.7|0
1642676810000|2022-01-20 11:06:50|4215.61|4215.61|4215.76|4215.76|4215.76|4215.76|4215.61|4215.61|0
1642676820000|2022-01-20 11:07:00|4215.88|4215.88|4215.88|4215.88|4215.88|4215.88|4215.88|4215.88|0
1642676830000|2022-01-20 11:07:10|4215.79|4215.79|4215.79|4215.79|4215.79|4215.79|4215.79|4215.79|0
1642676840000|2022-01-20 11:07:20|4215.7|4215.7|4215.7|4215.7|4215.7|4215.7|4215.7|4215.7|0
1642676860000|2022-01-20 11:07:40|4215.54|4215.54|4215.23|4215.23|4215.54|4215.54|4215.23|4215.23|0
1642676870000|2022-01-20 11:07:50|4215.54|4215.54|4215.54|4215.54|4215.54|4215.54|4215.54|4215.54|0
1642676880000|2022-01-20 11:08:00|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|0
1642676890000|2022-01-20 11:08:10|4215.54|4215.54|4215.54|4215.54|4215.54|4215.54|4215.54|4215.54|0
1642676900000|2022-01-20 11:08:20|4215.62|4215.62|4215.58|4215.58|4215.62|4215.62|4215.58|4215.58|0
1642676920000|2022-01-20 11:08:40|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|0
1642676930000|2022-01-20 11:08:50|4215.6|4215.6|4216.23|4216.23|4216.27|4216.27|4215.6|4215.6|0
1642676940000|2022-01-20 11:09:00|4215.91|4215.91|4216.07|4216.07|4216.22|4216.22|4215.91|4215.91|0
1642676960000|2022-01-20 11:09:20|4216.16|4216.16|4216.22|4216.22|4216.22|4216.22|4216.16|4216.16|0
1642676970000|2022-01-20 11:09:30|4215.91|4215.91|4216.22|4216.22|4216.22|4216.22|4215.91|4215.91|0
1642676980000|2022-01-20 11:09:40|4216.07|4216.07|4215.91|4215.91|4216.07|4216.07|4215.91|4215.91|0
1642676990000|2022-01-20 11:09:50|4215.76|4215.76|4214.51|4214.51|4215.76|4215.76|4214.51|4214.51|0
1642677000000|2022-01-20 11:10:00|4214.36|4214.36|4214.34|4214.34|4214.4|4214.4|4214.34|4214.34|0
1642677010000|2022-01-20 11:10:10|4214.32|4214.32|4214.32|4214.32|4214.44|4214.44|4214.32|4214.32|0
1642677020000|2022-01-20 11:10:20|4213.07|4213.07|4212.71|4212.71|4213.07|4213.07|4212.71|4212.71|0
1642677030000|2022-01-20 11:10:30|4212.4|4212.4|4212.4|4212.4|4212.4|4212.4|4212.4|4212.4|0
1642677040000|2022-01-20 11:10:40|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|0
1642677070000|2022-01-20 11:11:10|4212.74|4212.74|4211.56|4211.56|4212.74|4212.74|4211.56|4211.56|0
1642677080000|2022-01-20 11:11:20|4211.4|4211.4|4211.67|4211.67|4211.71|4211.71|4211.4|4211.4|0
1642677100000|2022-01-20 11:11:40|4211.62|4211.62|4211.96|4211.96|4211.96|4211.96|4211|4211|0
1642677130000|2022-01-20 11:12:10|4212.11|4212.11|4212.11|4212.11|4212.11|4212.11|4212.11|4212.11|0
1642677140000|2022-01-20 11:12:20|4212.3|4212.3|4212.39|4212.39|4212.39|4212.39|4212.3|4212.3|0
1642677150000|2022-01-20 11:12:30|4211.93|4211.93|4212.55|4212.55|4212.55|4212.55|4211.93|4211.93|0
1642677170000|2022-01-20 11:12:50|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|0
1642677200000|2022-01-20 11:13:20|4211.84|4211.84|4212.15|4212.15|4212.15|4212.15|4211.84|4211.84|0
1642677220000|2022-01-20 11:13:40|4211.84|4211.84|4211.35|4211.35|4211.84|4211.84|4211.35|4211.35|0
1642677230000|2022-01-20 11:13:50|4211.31|4211.31|4210.1|4210.1|4211.31|4211.31|4210.1|4210.1|0
1642677240000|2022-01-20 11:14:00|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|0
1642677250000|2022-01-20 11:14:10|4210.26|4210.26|4210.26|4210.26|4210.26|4210.26|4210.26|4210.26|0
1642677260000|2022-01-20 11:14:20|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|0
1642677270000|2022-01-20 11:14:30|4210.26|4210.26|4210.26|4210.26|4210.26|4210.26|4210.26|4210.26|0
1642677280000|2022-01-20 11:14:40|4209.94|4209.94|4210.26|4210.26|4210.26|4210.26|4209.94|4209.94|0
1642677290000|2022-01-20 11:14:50|4210.35|4210.35|4209.64|4209.64|4210.35|4210.35|4209.64|4209.64|0
1642677300000|2022-01-20 11:15:00|4209.95|4209.95|4209.68|4209.68|4209.95|4209.95|4209.64|4209.64|0
1642677310000|2022-01-20 11:15:10|4209.64|4209.64|4209.52|4209.52|4209.64|4209.64|4209.52|4209.52|0
1642677320000|2022-01-20 11:15:20|4209.83|4209.83|4209.67|4209.67|4209.83|4209.83|4209.67|4209.67|0
1642677350000|2022-01-20 11:15:50|4209.52|4209.52|4209.08|4209.08|4209.52|4209.52|4209.08|4209.08|0
1642677360000|2022-01-20 11:16:00|4209.39|4209.39|4210.01|4210.01|4210.01|4210.01|4209.08|4209.08|0
1642677370000|2022-01-20 11:16:10|4210.47|4210.47|4209.25|4209.25|4210.47|4210.47|4208.95|4208.95|0
1642677380000|2022-01-20 11:16:20|4209.1|4209.1|4209.1|4209.1|4209.1|4209.1|4209.1|4209.1|0
1642677400000|2022-01-20 11:16:40|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|0
1642677410000|2022-01-20 11:16:50|4209.43|4209.43|4209.43|4209.43|4209.43|4209.43|4209.43|4209.43|0
1642677420000|2022-01-20 11:17:00|4209.74|4209.74|4209.74|4209.74|4209.74|4209.74|4209.74|4209.74|0
1642677430000|2022-01-20 11:17:10|4209.86|4209.86|4209.86|4209.86|4209.86|4209.86|4209.86|4209.86|0
1642677450000|2022-01-20 11:17:30|4210.17|4210.17|4209.86|4209.86|4210.17|4210.17|4209.86|4209.86|0
1642677460000|2022-01-20 11:17:40|4209.55|4209.55|4209.86|4209.86|4209.86|4209.86|4209.55|4209.55|0
1642677480000|2022-01-20 11:18:00|4209.7|4209.7|4207.84|4207.84|4209.7|4209.7|4207.84|4207.84|0
1642677490000|2022-01-20 11:18:10|4207.53|4207.53|4207.22|4207.22|4207.53|4207.53|4206.91|4206.91|0
1642677500000|2022-01-20 11:18:20|4207.03|4207.03|4206.96|4206.96|4207.03|4207.03|4206.65|4206.65|0
1642677510000|2022-01-20 11:18:30|4207.27|4207.27|4206.96|4206.96|4207.27|4207.27|4206.96|4206.96|0
1642677540000|2022-01-20 11:19:00|4207.08|4207.08|4206.39|4206.39|4207.7|4207.7|4206.39|4206.39|0
1642677550000|2022-01-20 11:19:10|4206.08|4206.08|4206.37|4206.37|4206.37|4206.37|4206.08|4206.08|0
1642677560000|2022-01-20 11:19:20|4206.65|4206.65|4206.81|4206.81|4206.81|4206.81|4206.65|4206.65|0
1642677590000|2022-01-20 11:19:50|4206.72|4206.72|4206.69|4206.69|4206.72|4206.72|4206.69|4206.69|0
1642677610000|2022-01-20 11:20:10|4206.54|4206.54|4205.91|4205.91|4206.54|4206.54|4205.91|4205.91|0
1642677620000|2022-01-20 11:20:20|4205.6|4205.6|4205.6|4205.6|4205.6|4205.6|4205.6|4205.6|0
1642677630000|2022-01-20 11:20:30|4205.45|4205.45|4205.51|4205.51|4205.51|4205.51|4205.45|4205.45|0
1642677640000|2022-01-20 11:20:40|4205.66|4205.66|4205.72|4205.72|4205.72|4205.72|4205.66|4205.66|0
1642677650000|2022-01-20 11:20:50|4204.79|4204.79|4204.85|4204.85|4204.85|4204.85|4204.79|4204.79|0
1642677660000|2022-01-20 11:21:00|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|0
1642677680000|2022-01-20 11:21:20|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|0
1642677690000|2022-01-20 11:21:30|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|0
1642677710000|2022-01-20 11:21:50|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|0
1642677750000|2022-01-20 11:22:30|4206.03|4206.03|4205.41|4205.41|4206.03|4206.03|4205.41|4205.41|0
1642677760000|2022-01-20 11:22:40|4205.47|4205.47|4205.31|4205.31|4205.47|4205.47|4205.31|4205.31|0
1642677780000|2022-01-20 11:23:00|4205.41|4205.41|4205.41|4205.41|4205.41|4205.41|4205.41|4205.41|0
1642677790000|2022-01-20 11:23:10|4205.72|4205.72|4205.72|4205.72|4205.72|4205.72|4205.72|4205.72|0
1642677810000|2022-01-20 11:23:30|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|0
1642677820000|2022-01-20 11:23:40|4206.06|4206.06|4205.96|4205.96|4206.17|4206.17|4205.86|4205.86|0
1642677830000|2022-01-20 11:23:50|4205.64|4205.64|4205.62|4205.62|4205.68|4205.68|4205.53|4205.53|0
1642677840000|2022-01-20 11:24:00|4205.31|4205.31|4204.57|4204.57|4205.31|4205.31|4204.48|4204.48|0
1642677850000|2022-01-20 11:24:10|4204.69|4204.69|4204.57|4204.57|4204.69|4204.69|4204.57|4204.57|0
1642677860000|2022-01-20 11:24:20|4204.51|4204.51|4204.36|4204.36|4204.51|4204.51|4204.36|4204.36|0
1642677870000|2022-01-20 11:24:30|4204.24|4204.24|4204.56|4204.56|4204.56|4204.56|4204.24|4204.24|0
1642677880000|2022-01-20 11:24:40|4204.5|4204.5|4205.16|4205.16|4205.16|4205.16|4204.5|4204.5|0
1642677890000|2022-01-20 11:24:50|4205.31|4205.31|4205.25|4205.25|4205.43|4205.43|4205.25|4205.25|0
1642677900000|2022-01-20 11:25:00|4205.18|4205.18|4205.27|4205.27|4205.27|4205.27|4204.5|4204.5|0
1642677920000|2022-01-20 11:25:20|4205.42|4205.42|4205.6|4205.6|4205.6|4205.6|4205.42|4205.42|0
1642677950000|2022-01-20 11:25:50|4205.72|4205.72|4205.87|4205.87|4205.87|4205.87|4205.72|4205.72|0
1642677960000|2022-01-20 11:26:00|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|0
1642677970000|2022-01-20 11:26:10|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|0
1642677980000|2022-01-20 11:26:20|4205.03|4205.03|4205.03|4205.03|4205.03|4205.03|4205.03|4205.03|0
1642677990000|2022-01-20 11:26:30|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|0
1642678000000|2022-01-20 11:26:40|4205.28|4205.28|4206.17|4206.17|4206.17|4206.17|4205.28|4205.28|0
1642678010000|2022-01-20 11:26:50|4206.26|4206.26|4206.04|4206.04|4206.26|4206.26|4205.95|4205.95|0
1642678020000|2022-01-20 11:27:00|4206.14|4206.14|4206.14|4206.14|4206.14|4206.14|4206.14|4206.14|0
1642678050000|2022-01-20 11:27:30|4205.52|4205.52|4205.42|4205.42|4205.52|4205.52|4205.42|4205.42|0
1642678070000|2022-01-20 11:27:50|4204.8|4204.8|4205.11|4205.11|4205.11|4205.11|4204.8|4204.8|0
1642678080000|2022-01-20 11:28:00|4205.2|4205.2|4205.54|4205.54|4205.54|4205.54|4205.2|4205.2|0
1642678090000|2022-01-20 11:28:10|4205.36|4205.36|4205.67|4205.67|4206.17|4206.17|4205.36|4205.36|0
1642678100000|2022-01-20 11:28:20|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|0
1642678110000|2022-01-20 11:28:30|4205.95|4205.95|4206.04|4206.04|4206.04|4206.04|4205.95|4205.95|0
1642678120000|2022-01-20 11:28:40|4205.95|4205.95|4206.12|4206.12|4206.12|4206.12|4205.79|4205.79|0
1642678130000|2022-01-20 11:28:50|4205.8|4205.8|4206.2|4206.2|4206.2|4206.2|4205.5|4205.5|0
1642678140000|2022-01-20 11:29:00|4205.92|4205.92|4205.84|4205.84|4205.93|4205.93|4205.84|4205.84|0
1642678150000|2022-01-20 11:29:10|4205.93|4205.93|4205.93|4205.93|4205.93|4205.93|4205.93|4205.93|0
1642678160000|2022-01-20 11:29:20|4206.02|4206.02|4206.24|4206.24|4206.33|4206.33|4206.02|4206.02|0
1642678170000|2022-01-20 11:29:30|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|0
1642678180000|2022-01-20 11:29:40|4206.72|4206.72|4207.03|4207.03|4207.03|4207.03|4206.72|4206.72|0
1642678190000|2022-01-20 11:29:50|4207.34|4207.34|4206.97|4206.97|4207.34|4207.34|4206.97|4206.97|0
1642678200000|2022-01-20 11:30:00|4206.82|4206.82|4205.39|4205.39|4206.82|4206.82|4205.39|4205.39|0
1642678220000|2022-01-20 11:30:20|4205.08|4205.08|4205.54|4205.54|4205.54|4205.54|4205.08|4205.08|0
1642678230000|2022-01-20 11:30:30|4205.69|4205.69|4205.69|4205.69|4205.69|4205.69|4205.51|4205.51|0
1642678240000|2022-01-20 11:30:40|4205.38|4205.38|4205.38|4205.38|4205.38|4205.38|4205.38|4205.38|0
1642678250000|2022-01-20 11:30:50|4204.76|4204.76|4203.83|4203.83|4204.76|4204.76|4203.83|4203.83|0
1642678260000|2022-01-20 11:31:00|4203.52|4203.52|4203.7|4203.7|4203.7|4203.7|4203.52|4203.52|0
1642678270000|2022-01-20 11:31:10|4204.01|4204.01|4203.73|4203.73|4204.01|4204.01|4203.73|4203.73|0
1642678280000|2022-01-20 11:31:20|4203.88|4203.88|4203.98|4203.98|4203.98|4203.98|4203.88|4203.88|0
1642678290000|2022-01-20 11:31:30|4204.29|4204.29|4204.6|4204.6|4204.91|4204.91|4204.29|4204.29|0
1642678300000|2022-01-20 11:31:40|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|0
1642678310000|2022-01-20 11:31:50|4204.41|4204.41|4204.1|4204.1|4204.41|4204.41|4203.79|4203.79|0
1642678320000|2022-01-20 11:32:00|4204.41|4204.41|4204.1|4204.1|4204.41|4204.41|4204.1|4204.1|0
1642678330000|2022-01-20 11:32:10|4204.2|4204.2|4204.1|4204.1|4204.2|4204.2|4204.1|4204.1|0
1642678340000|2022-01-20 11:32:20|4203.98|4203.98|4203.98|4203.98|4203.98|4203.98|4203.98|4203.98|0
1642678350000|2022-01-20 11:32:30|4204.14|4204.14|4204.29|4204.29|4204.29|4204.29|4204.14|4204.14|0
1642678380000|2022-01-20 11:33:00|4204.6|4204.6|4203.67|4203.67|4204.6|4204.6|4203.67|4203.67|0
1642678390000|2022-01-20 11:33:10|4203.83|4203.83|4203.48|4203.48|4203.98|4203.98|4203.48|4203.48|0
1642678400000|2022-01-20 11:33:20|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|0
1642678410000|2022-01-20 11:33:30|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|0
1642678420000|2022-01-20 11:33:40|4203.57|4203.57|4202.35|4202.35|4203.9|4203.9|4202.35|4202.35|0
1642678450000|2022-01-20 11:34:10|4203.44|4203.44|4203.53|4203.53|4203.53|4203.53|4203.44|4203.44|0
1642678460000|2022-01-20 11:34:20|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|4203.53|4203.53|0
1642678470000|2022-01-20 11:34:30|4204.16|4204.16|4204.16|4204.16|4204.16|4204.16|4204.16|4204.16|0
1642678480000|2022-01-20 11:34:40|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|0
1642678500000|2022-01-20 11:35:00|4204.32|4204.32|4205.25|4205.25|4205.25|4205.25|4204.32|4204.32|0
1642678510000|2022-01-20 11:35:10|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|0
1642678520000|2022-01-20 11:35:20|4205.25|4205.25|4205.96|4205.96|4205.96|4205.96|4205.25|4205.25|0
1642678530000|2022-01-20 11:35:30|4206.12|4206.12|4206.12|4206.12|4206.12|4206.12|4206.12|4206.12|0
1642678550000|2022-01-20 11:35:50|4206.24|4206.24|4206.36|4206.36|4206.36|4206.36|4206.24|4206.24|0
1642678570000|2022-01-20 11:36:10|4206.48|4206.48|4208.18|4208.18|4208.18|4208.18|4206.48|4206.48|0
1642678580000|2022-01-20 11:36:20|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|0
1642678590000|2022-01-20 11:36:30|4208.81|4208.81|4208.81|4208.81|4208.81|4208.81|4208.81|4208.81|0
1642678600000|2022-01-20 11:36:40|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|0
1642678610000|2022-01-20 11:36:50|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|0
1642678620000|2022-01-20 11:37:00|4208.93|4208.93|4209.39|4209.39|4209.39|4209.39|4208.93|4208.93|0
1642678630000|2022-01-20 11:37:10|4209.31|4209.31|4207.24|4207.24|4209.31|4209.31|4207.24|4207.24|0
1642678640000|2022-01-20 11:37:20|4207.15|4207.15|4206.84|4206.84|4207.15|4207.15|4206.84|4206.84|0
1642678650000|2022-01-20 11:37:30|4206.65|4206.65|4206.49|4206.49|4206.65|4206.65|4206.49|4206.49|0
1642678660000|2022-01-20 11:37:40|4206.18|4206.18|4206.43|4206.43|4206.43|4206.43|4206.18|4206.18|0
1642678690000|2022-01-20 11:38:10|4206.74|4206.74|4206.74|4206.74|4206.74|4206.74|4206.74|4206.74|0
1642678720000|2022-01-20 11:38:40|4207.36|4207.36|4207.05|4207.05|4207.36|4207.36|4207.05|4207.05|0
1642678730000|2022-01-20 11:38:50|4207.14|4207.14|4207.02|4207.02|4207.33|4207.33|4207.02|4207.02|0
1642678740000|2022-01-20 11:39:00|4206.71|4206.71|4206.21|4206.21|4206.71|4206.71|4206.21|4206.21|0
1642678760000|2022-01-20 11:39:20|4206.06|4206.06|4206.06|4206.06|4206.06|4206.06|4206.06|4206.06|0
1642678770000|2022-01-20 11:39:30|4206.1|4206.1|4206.1|4206.1|4206.1|4206.1|4206.1|4206.1|0
1642678790000|2022-01-20 11:39:50|4205.17|4205.17|4206.1|4206.1|4206.1|4206.1|4205.17|4205.17|0
1642678800000|2022-01-20 11:40:00|4206.25|4206.25|4206.18|4206.18|4206.25|4206.25|4206.18|4206.18|0
1642678810000|2022-01-20 11:40:10|4206.49|4206.49|4206.42|4206.42|4206.49|4206.49|4206.42|4206.42|0
1642678820000|2022-01-20 11:40:20|4206.39|4206.39|4206.73|4206.73|4206.85|4206.85|4206.37|4206.37|0
1642678840000|2022-01-20 11:40:40|4207.04|4207.04|4207.04|4207.04|4207.04|4207.04|4207.04|4207.04|0
1642678860000|2022-01-20 11:41:00|4207.08|4207.08|4207.11|4207.11|4207.11|4207.11|4207.08|4207.08|0
1642678870000|2022-01-20 11:41:10|4207.05|4207.05|4207.05|4207.05|4207.14|4207.14|4207.05|4207.05|0
1642678880000|2022-01-20 11:41:20|4207.24|4207.24|4205.84|4205.84|4207.24|4207.24|4205.84|4205.84|0
1642678920000|2022-01-20 11:42:00|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|0
1642678940000|2022-01-20 11:42:20|4205.22|4205.22|4205.22|4205.22|4205.22|4205.22|4205.22|4205.22|0
1642678960000|2022-01-20 11:42:40|4205.37|4205.37|4205.37|4205.37|4205.37|4205.37|4205.37|4205.37|0
1642678970000|2022-01-20 11:42:50|4205.2|4205.2|4205.2|4205.2|4205.2|4205.2|4205.2|4205.2|0
1642678990000|2022-01-20 11:43:10|4205.26|4205.26|4205.26|4205.26|4205.26|4205.26|4205.26|4205.26|0
1642679000000|2022-01-20 11:43:20|4205.14|4205.14|4205.91|4205.91|4205.91|4205.91|4205.14|4205.14|0
1642679010000|2022-01-20 11:43:30|4206.22|4206.22|4206.22|4206.22|4206.22|4206.22|4206.22|4206.22|0
1642679030000|2022-01-20 11:43:50|4206.54|4206.54|4206.84|4206.84|4206.84|4206.84|4206.54|4206.54|0
1642679040000|2022-01-20 11:44:00|4207.12|4207.12|4208.15|4208.15|4208.15|4208.15|4207.12|4207.12|0
1642679050000|2022-01-20 11:44:10|4208.77|4208.77|4208.9|4208.9|4208.92|4208.92|4208.76|4208.76|0
1642679060000|2022-01-20 11:44:20|4209.05|4209.05|4209.14|4209.14|4209.14|4209.14|4209.05|4209.05|0
1642679070000|2022-01-20 11:44:30|4209.45|4209.45|4209.76|4209.76|4209.76|4209.76|4209.45|4209.45|0
1642679080000|2022-01-20 11:44:40|4209.67|4209.67|4209.82|4209.82|4209.82|4209.82|4209.51|4209.51|0
1642679090000|2022-01-20 11:44:50|4209.05|4209.05|4208.87|4208.87|4209.05|4209.05|4208.87|4208.87|0
1642679100000|2022-01-20 11:45:00|4208.77|4208.77|4208.62|4208.62|4208.77|4208.77|4208.62|4208.62|0
1642679110000|2022-01-20 11:45:10|4208.67|4208.67|4208.36|4208.36|4208.67|4208.67|4208.36|4208.36|0
1642679120000|2022-01-20 11:45:20|4208.65|4208.65|4208.47|4208.47|4208.65|4208.65|4208.47|4208.47|0
1642679130000|2022-01-20 11:45:30|4208.59|4208.59|4208.85|4208.85|4208.85|4208.85|4208.59|4208.59|0
1642679140000|2022-01-20 11:45:40|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|0
1642679180000|2022-01-20 11:46:20|4208.84|4208.84|4208.26|4208.26|4208.88|4208.88|4208.26|4208.26|0
1642679190000|2022-01-20 11:46:30|4207.95|4207.95|4208.04|4208.04|4208.04|4208.04|4207.95|4207.95|0
1642679210000|2022-01-20 11:46:50|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|0
1642679230000|2022-01-20 11:47:10|4208.4|4208.4|4208.4|4208.4|4208.4|4208.4|4208.4|4208.4|0
1642679250000|2022-01-20 11:47:30|4208.34|4208.34|4208|4208|4208.47|4208.47|4208|4208|0
1642679260000|2022-01-20 11:47:40|4207.69|4207.69|4207.69|4207.69|4207.69|4207.69|4207.69|4207.69|0
1642679270000|2022-01-20 11:47:50|4207.07|4207.07|4207.44|4207.44|4207.44|4207.44|4206.95|4206.95|0
1642679280000|2022-01-20 11:48:00|4207.59|4207.59|4207.59|4207.59|4207.59|4207.59|4207.59|4207.59|0
1642679290000|2022-01-20 11:48:10|4207.9|4207.9|4207.59|4207.59|4207.9|4207.9|4207.59|4207.59|0
1642679300000|2022-01-20 11:48:20|4207.64|4207.64|4207.64|4207.64|4207.64|4207.64|4207.64|4207.64|0
1642679320000|2022-01-20 11:48:40|4207.94|4207.94|4208.07|4208.07|4208.26|4208.26|4207.94|4207.94|0
1642679330000|2022-01-20 11:48:50|4208.38|4208.38|4208.38|4208.38|4208.38|4208.38|4208.38|4208.38|0
1642679340000|2022-01-20 11:49:00|4208.43|4208.43|4209.36|4209.36|4209.36|4209.36|4208.43|4208.43|0
1642679360000|2022-01-20 11:49:20|4209.4|4209.4|4208.78|4208.78|4209.4|4209.4|4208.78|4208.78|0
1642679370000|2022-01-20 11:49:30|4208.47|4208.47|4207.85|4207.85|4208.47|4208.47|4207.85|4207.85|0
1642679380000|2022-01-20 11:49:40|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|0
1642679410000|2022-01-20 11:50:10|4207.8|4207.8|4207.8|4207.8|4207.8|4207.8|4207.8|4207.8|0
1642679430000|2022-01-20 11:50:30|4207.64|4207.64|4207.64|4207.64|4207.64|4207.64|4207.64|4207.64|0
1642679440000|2022-01-20 11:50:40|4207.55|4207.55|4208.48|4208.48|4208.48|4208.48|4207.55|4207.55|0
1642679450000|2022-01-20 11:50:50|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|0
1642679470000|2022-01-20 11:51:10|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|0
1642679480000|2022-01-20 11:51:20|4208.59|4208.59|4208.59|4208.59|4208.59|4208.59|4208.59|4208.59|0
1642679490000|2022-01-20 11:51:30|4208.68|4208.68|4208.66|4208.66|4208.71|4208.71|4208.66|4208.66|0
1642679500000|2022-01-20 11:51:40|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|4208.95|4208.95|0
1642679510000|2022-01-20 11:51:50|4208.66|4208.66|4208.66|4208.66|4208.66|4208.66|4208.66|4208.66|0
1642679530000|2022-01-20 11:52:10|4208.75|4208.75|4208.83|4208.83|4208.83|4208.83|4208.75|4208.75|0
1642679540000|2022-01-20 11:52:20|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|0
1642679550000|2022-01-20 11:52:30|4208.61|4208.61|4208.71|4208.71|4208.71|4208.71|4208.61|4208.61|0
1642679570000|2022-01-20 11:52:50|4208.68|4208.68|4208.87|4208.87|4208.99|4208.99|4208.68|4208.68|0
1642679580000|2022-01-20 11:53:00|4209.18|4209.18|4210.41|4210.41|4210.41|4210.41|4209.18|4209.18|0
1642679590000|2022-01-20 11:53:10|4210.57|4210.57|4210.88|4210.88|4210.88|4210.88|4210.57|4210.57|0
1642679600000|2022-01-20 11:53:20|4210.79|4210.79|4210.48|4210.48|4210.79|4210.79|4210.48|4210.48|0
1642679610000|2022-01-20 11:53:30|4210.01|4210.01|4210.01|4210.01|4210.01|4210.01|4210.01|4210.01|0
1642679620000|2022-01-20 11:53:40|4209.83|4209.83|4209.78|4209.78|4209.83|4209.83|4209.78|4209.78|0
1642679640000|2022-01-20 11:54:00|4209.73|4209.73|4209.65|4209.65|4209.73|4209.73|4209.65|4209.65|0
1642679660000|2022-01-20 11:54:20|4209.03|4209.03|4209.03|4209.03|4209.03|4209.03|4209.03|4209.03|0
1642679690000|2022-01-20 11:54:50|4209.18|4209.18|4209.49|4209.49|4209.49|4209.49|4209.18|4209.18|0
1642679700000|2022-01-20 11:55:00|4209.18|4209.18|4208.56|4208.56|4209.18|4209.18|4208.56|4208.56|0
1642679710000|2022-01-20 11:55:10|4209.18|4209.18|4209.65|4209.65|4209.65|4209.65|4209.18|4209.18|0
1642679720000|2022-01-20 11:55:20|4209.74|4209.74|4209.74|4209.74|4209.74|4209.74|4209.74|4209.74|0
1642679730000|2022-01-20 11:55:30|4209.58|4209.58|4209.79|4209.79|4209.8|4209.8|4209.49|4209.49|0
1642679740000|2022-01-20 11:55:40|4209.94|4209.94|4209.94|4209.94|4209.94|4209.94|4209.94|4209.94|0
1642679760000|2022-01-20 11:56:00|4210.04|4210.04|4209.68|4209.68|4210.04|4210.04|4209.41|4209.41|0
1642679780000|2022-01-20 11:56:20|4209.58|4209.58|4208.44|4208.44|4209.58|4209.58|4208.34|4208.34|0
1642679790000|2022-01-20 11:56:30|4208.75|4208.75|4208.75|4208.75|4208.75|4208.75|4208.75|4208.75|0
1642679810000|2022-01-20 11:56:50|4208.44|4208.44|4208.44|4208.44|4208.44|4208.44|4208.44|4208.44|0
1642679840000|2022-01-20 11:57:20|4208.13|4208.13|4208.13|4208.13|4208.13|4208.13|4208.13|4208.13|0
1642679850000|2022-01-20 11:57:30|4209.68|4209.68|4209.68|4209.68|4209.68|4209.68|4209.68|4209.68|0
1642679870000|2022-01-20 11:57:50|4209.78|4209.78|4209.78|4209.78|4209.78|4209.78|4209.78|4209.78|0
1642679880000|2022-01-20 11:58:00|4209.16|4209.16|4209.16|4209.16|4209.16|4209.16|4209.16|4209.16|0
1642679890000|2022-01-20 11:58:10|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|0
1642679900000|2022-01-20 11:58:20|4209.02|4209.02|4209.07|4209.07|4209.07|4209.07|4209.02|4209.02|0
1642679920000|2022-01-20 11:58:40|4208.98|4208.98|4209.29|4209.29|4209.29|4209.29|4208.98|4208.98|0
1642679940000|2022-01-20 11:59:00|4209.91|4209.91|4209.91|4209.91|4209.91|4209.91|4209.91|4209.91|0
1642679960000|2022-01-20 11:59:20|4210.06|4210.06|4210.06|4210.06|4210.06|4210.06|4210.06|4210.06|0
1642679970000|2022-01-20 11:59:30|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|0
1642679980000|2022-01-20 11:59:40|4209.46|4209.46|4209.46|4209.46|4209.46|4209.46|4209.46|4209.46|0
1642679990000|2022-01-20 11:59:50|4209.51|4209.51|4209.51|4209.51|4209.51|4209.51|4209.51|4209.51|0
1642680000000|2022-01-20 12:00:00|4208.58|4208.58|4208.57|4208.57|4208.58|4208.58|4208.57|4208.57|0
1642680010000|2022-01-20 12:00:10|4208.88|4208.88|4208.88|4208.88|4208.88|4208.88|4208.88|4208.88|0
1642680020000|2022-01-20 12:00:20|4208.84|4208.84|4207.91|4207.91|4208.84|4208.84|4207.91|4207.91|0
1642680040000|2022-01-20 12:00:40|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|0
1642680060000|2022-01-20 12:01:00|4207.45|4207.45|4206.61|4206.61|4207.45|4207.45|4206.61|4206.61|0
1642680070000|2022-01-20 12:01:10|4206.43|4206.43|4206.12|4206.12|4206.43|4206.43|4206.12|4206.12|0
1642680080000|2022-01-20 12:01:20|4206.21|4206.21|4205.59|4205.59|4206.21|4206.21|4205.59|4205.59|0
1642680100000|2022-01-20 12:01:40|4206.52|4206.52|4206.21|4206.21|4206.52|4206.52|4206.21|4206.21|0
1642680110000|2022-01-20 12:01:50|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|0
1642680120000|2022-01-20 12:02:00|4206.24|4206.24|4206.61|4206.61|4206.61|4206.61|4206.24|4206.24|0
1642680130000|2022-01-20 12:02:10|4206.62|4206.62|4206.22|4206.22|4206.62|4206.62|4206.22|4206.22|0
1642680140000|2022-01-20 12:02:20|4206.37|4206.37|4206.36|4206.36|4206.37|4206.37|4206.36|4206.36|0
1642680150000|2022-01-20 12:02:30|4206.05|4206.05|4206.29|4206.29|4206.36|4206.36|4206.05|4206.05|0
1642680160000|2022-01-20 12:02:40|4206.44|4206.44|4206.44|4206.44|4207.06|4207.06|4206.44|4206.44|0
1642680170000|2022-01-20 12:02:50|4206.45|4206.45|4206.45|4206.45|4206.45|4206.45|4206.44|4206.44|0
1642680180000|2022-01-20 12:03:00|4206.95|4206.95|4207.26|4207.26|4207.57|4207.57|4206.64|4206.64|0
1642680190000|2022-01-20 12:03:10|4207.41|4207.41|4207.72|4207.72|4207.72|4207.72|4207.41|4207.41|0
1642680200000|2022-01-20 12:03:20|4207.61|4207.61|4207.84|4207.84|4207.84|4207.84|4207.53|4207.53|0
1642680210000|2022-01-20 12:03:30|4207.73|4207.73|4207.41|4207.41|4207.73|4207.73|4207.1|4207.1|0
1642680220000|2022-01-20 12:03:40|4207.37|4207.37|4207.06|4207.06|4207.37|4207.37|4207.06|4207.06|0
1642680230000|2022-01-20 12:03:50|4207.22|4207.22|4207.12|4207.12|4207.22|4207.22|4207.12|4207.12|0
1642680240000|2022-01-20 12:04:00|4207.43|4207.43|4207.46|4207.46|4207.46|4207.46|4207.43|4207.43|0
1642680250000|2022-01-20 12:04:10|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|0
1642680260000|2022-01-20 12:04:20|4207.3|4207.3|4207.42|4207.42|4207.42|4207.42|4207.3|4207.3|0
1642680270000|2022-01-20 12:04:30|4207.73|4207.73|4207.56|4207.56|4207.73|4207.73|4207.56|4207.56|0
1642680280000|2022-01-20 12:04:40|4207.5|4207.5|4207.5|4207.5|4207.5|4207.5|4207.5|4207.5|0
1642680290000|2022-01-20 12:04:50|4207.81|4207.81|4207.81|4207.81|4207.81|4207.81|4207.81|4207.81|0
1642680310000|2022-01-20 12:05:10|4207.18|4207.18|4207.18|4207.18|4207.18|4207.18|4207.18|4207.18|0
1642680330000|2022-01-20 12:05:30|4207.37|4207.37|4207.37|4207.37|4207.37|4207.37|4207.37|4207.37|0
1642680340000|2022-01-20 12:05:40|4207.06|4207.06|4207.37|4207.37|4207.37|4207.37|4207.06|4207.06|0
1642680350000|2022-01-20 12:05:50|4207.45|4207.45|4207.41|4207.41|4207.45|4207.45|4207.41|4207.41|0
1642680370000|2022-01-20 12:06:10|4207.39|4207.39|4207.39|4207.39|4207.39|4207.39|4207.39|4207.39|0
1642680380000|2022-01-20 12:06:20|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|0
1642680390000|2022-01-20 12:06:30|4208.47|4208.47|4207.54|4207.54|4208.47|4208.47|4207.54|4207.54|0
1642680410000|2022-01-20 12:06:50|4207.85|4207.85|4207.85|4207.85|4207.85|4207.85|4207.85|4207.85|0
1642680440000|2022-01-20 12:07:20|4208.16|4208.16|4208.16|4208.16|4208.16|4208.16|4208.16|4208.16|0
1642680460000|2022-01-20 12:07:40|4208.21|4208.21|4208.29|4208.29|4208.29|4208.29|4208.21|4208.21|0
1642680500000|2022-01-20 12:08:20|4208.26|4208.26|4208.26|4208.26|4208.26|4208.26|4208.26|4208.26|0
1642680510000|2022-01-20 12:08:30|4208.57|4208.57|4208.6|4208.6|4208.6|4208.6|4208.57|4208.57|0
1642680520000|2022-01-20 12:08:40|4208.29|4208.29|4208.29|4208.29|4208.29|4208.29|4208.29|4208.29|0
1642680540000|2022-01-20 12:09:00|4207.98|4207.98|4208.2|4208.2|4208.29|4208.29|4207.98|4207.98|0
1642680550000|2022-01-20 12:09:10|4207.57|4207.57|4207.6|4207.6|4207.6|4207.6|4207.57|4207.57|0
1642680560000|2022-01-20 12:09:20|4206.98|4206.98|4206.98|4206.98|4206.98|4206.98|4206.98|4206.98|0
1642680610000|2022-01-20 12:10:10|4206.92|4206.92|4207.54|4207.54|4207.85|4207.85|4206.92|4206.92|0
1642680620000|2022-01-20 12:10:20|4207.45|4207.45|4207.76|4207.76|4207.76|4207.76|4207.13|4207.13|0
1642680640000|2022-01-20 12:10:40|4207.45|4207.45|4206.52|4206.52|4207.45|4207.45|4206.52|4206.52|0
1642680660000|2022-01-20 12:11:00|4206.4|4206.4|4206.64|4206.64|4206.64|4206.64|4206.4|4206.4|0
1642680670000|2022-01-20 12:11:10|4205.71|4205.71|4205.56|4205.56|4205.71|4205.71|4205.56|4205.56|0
1642680680000|2022-01-20 12:11:20|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|0
1642680710000|2022-01-20 12:11:50|4204.53|4204.53|4204.35|4204.35|4204.53|4204.53|4204.35|4204.35|0
1642680720000|2022-01-20 12:12:00|4204.32|4204.32|4204.32|4204.32|4204.32|4204.32|4204.32|4204.32|0
1642680730000|2022-01-20 12:12:10|4204.01|4204.01|4203.7|4203.7|4204.32|4204.32|4203.7|4203.7|0
1642680740000|2022-01-20 12:12:20|4203.58|4203.58|4203.46|4203.46|4203.58|4203.58|4203.46|4203.46|0
1642680750000|2022-01-20 12:12:30|4203.41|4203.41|4202.13|4202.13|4203.41|4203.41|4202.13|4202.13|0
1642680770000|2022-01-20 12:12:50|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|0
1642680800000|2022-01-20 12:13:20|4201.47|4201.47|4201.47|4201.47|4201.47|4201.47|4201.47|4201.47|0
1642680810000|2022-01-20 12:13:30|4202.09|4202.09|4202.09|4202.09|4202.09|4202.09|4202.09|4202.09|0
1642680830000|2022-01-20 12:13:50|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|0
1642680840000|2022-01-20 12:14:00|4201.9|4201.9|4201.91|4201.91|4201.97|4201.97|4201.9|4201.9|0
1642680850000|2022-01-20 12:14:10|4201.82|4201.82|4201.11|4201.11|4201.82|4201.82|4201.11|4201.11|0
1642680860000|2022-01-20 12:14:20|4200.48|4200.48|4200.48|4200.48|4200.48|4200.48|4200.48|4200.48|0
1642680870000|2022-01-20 12:14:30|4200.8|4200.8|4200.8|4200.8|4200.8|4200.8|4200.8|4200.8|0
1642680900000|2022-01-20 12:15:00|4201.42|4201.42|4201.3|4201.3|4201.42|4201.42|4201.3|4201.3|0
1642680910000|2022-01-20 12:15:10|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|0
1642680940000|2022-01-20 12:15:40|4201.76|4201.76|4202.1|4202.1|4202.1|4202.1|4201.76|4201.76|0
1642680960000|2022-01-20 12:16:00|4202.04|4202.04|4201.98|4201.98|4202.04|4202.04|4201.98|4201.98|0
1642680970000|2022-01-20 12:16:10|4202.61|4202.61|4201.36|4201.36|4202.61|4202.61|4201.36|4201.36|0
1642680990000|2022-01-20 12:16:30|4201.21|4201.21|4201.09|4201.09|4201.21|4201.21|4201.09|4201.09|0
1642681010000|2022-01-20 12:16:50|4200.93|4200.93|4200.93|4200.93|4200.93|4200.93|4200.93|4200.93|0
1642681020000|2022-01-20 12:17:00|4200.62|4200.62|4200.31|4200.31|4200.62|4200.62|4200.31|4200.31|0
1642681030000|2022-01-20 12:17:10|4201.25|4201.25|4200.93|4200.93|4201.25|4201.25|4200.62|4200.62|0
1642681040000|2022-01-20 12:17:20|4200.31|4200.31|4200.31|4200.31|4200.31|4200.31|4200.31|4200.31|0
1642681060000|2022-01-20 12:17:40|4200.5|4200.5|4200.5|4200.5|4200.5|4200.5|4200.5|4200.5|0
1642681080000|2022-01-20 12:18:00|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|0
1642681100000|2022-01-20 12:18:20|4200.94|4200.94|4200.94|4200.94|4200.94|4200.94|4200.94|4200.94|0
1642681110000|2022-01-20 12:18:30|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|0
1642681120000|2022-01-20 12:18:40|4201.1|4201.1|4201.03|4201.03|4201.1|4201.1|4201.03|4201.03|0
1642681130000|2022-01-20 12:18:50|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|0
1642681140000|2022-01-20 12:19:00|4201.36|4201.36|4202.3|4202.3|4202.3|4202.3|4201.36|4201.36|0
1642681180000|2022-01-20 12:19:40|4201.05|4201.05|4201.99|4201.99|4201.99|4201.99|4201.05|4201.05|0
1642681220000|2022-01-20 12:20:20|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|0
1642681230000|2022-01-20 12:20:30|4201.99|4201.99|4201.67|4201.67|4202.6|4202.6|4201.67|4201.67|0
1642681240000|2022-01-20 12:20:40|4201.98|4201.98|4202.6|4202.6|4202.6|4202.6|4201.98|4201.98|0
1642681250000|2022-01-20 12:20:50|4202.88|4202.88|4202.88|4202.88|4202.88|4202.88|4202.88|4202.88|0
1642681270000|2022-01-20 12:21:10|4203|4203|4202.69|4202.69|4203.62|4203.62|4202.69|4202.69|0
1642681300000|2022-01-20 12:21:40|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|0
1642681310000|2022-01-20 12:21:50|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|0
1642681320000|2022-01-20 12:22:00|4202.62|4202.62|4202.31|4202.31|4202.62|4202.62|4202.31|4202.31|0
1642681340000|2022-01-20 12:22:20|4202|4202|4202|4202|4202|4202|4202|4202|0
1642681350000|2022-01-20 12:22:30|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|0
1642681360000|2022-01-20 12:22:40|4201.97|4201.97|4201.97|4201.97|4201.97|4201.97|4201.97|4201.97|0
1642681380000|2022-01-20 12:23:00|4201.66|4201.66|4201.97|4201.97|4201.97|4201.97|4201.66|4201.66|0
1642681400000|2022-01-20 12:23:20|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|0
1642681410000|2022-01-20 12:23:30|4202.18|4202.18|4202.37|4202.37|4202.37|4202.37|4202.18|4202.18|0
1642681460000|2022-01-20 12:24:20|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|0
1642681510000|2022-01-20 12:25:10|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|0
1642681520000|2022-01-20 12:25:20|4202.3|4202.3|4202.17|4202.17|4202.32|4202.32|4202.17|4202.17|0
1642681530000|2022-01-20 12:25:30|4202.19|4202.19|4202.24|4202.24|4202.24|4202.24|4202.19|4202.19|0
1642681550000|2022-01-20 12:25:50|4202.22|4202.22|4202.22|4202.22|4202.22|4202.22|4202.22|4202.22|0
1642681560000|2022-01-20 12:26:00|4202.53|4202.53|4203.46|4203.46|4203.46|4203.46|4202.53|4202.53|0
1642681590000|2022-01-20 12:26:30|4203.15|4203.15|4203.15|4203.15|4203.15|4203.15|4203.15|4203.15|0
1642681630000|2022-01-20 12:27:10|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|0
1642681660000|2022-01-20 12:27:40|4203.06|4203.06|4202.75|4202.75|4203.06|4203.06|4202.75|4202.75|0
1642681680000|2022-01-20 12:28:00|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|0
1642681700000|2022-01-20 12:28:20|4201.98|4201.98|4201.67|4201.67|4202.29|4202.29|4201.67|4201.67|0
1642681710000|2022-01-20 12:28:30|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|0
1642681720000|2022-01-20 12:28:40|4201.67|4201.67|4201.67|4201.67|4201.67|4201.67|4201.67|4201.67|0
1642681740000|2022-01-20 12:29:00|4201.79|4201.79|4201.77|4201.77|4202.16|4202.16|4201.77|4201.77|0
1642681760000|2022-01-20 12:29:20|4201.45|4201.45|4201.14|4201.14|4201.45|4201.45|4201.14|4201.14|0
1642681770000|2022-01-20 12:29:30|4202.08|4202.08|4201.55|4201.55|4202.17|4202.17|4201.55|4201.55|0
1642681780000|2022-01-20 12:29:40|4202.17|4202.17|4202.79|4202.79|4202.79|4202.79|4202.17|4202.17|0
1642681790000|2022-01-20 12:29:50|4203.25|4203.25|4203.22|4203.22|4203.69|4203.69|4202.6|4202.6|0
1642681800000|2022-01-20 12:30:00|4203.34|4203.34|4203.4|4203.4|4203.4|4203.4|4203.34|4203.34|0
1642681810000|2022-01-20 12:30:10|4203.09|4203.09|4203|4203|4203.09|4203.09|4203|4203|0
1642681820000|2022-01-20 12:30:20|4203.31|4203.31|4203.21|4203.21|4203.31|4203.31|4203.21|4203.21|0
1642681840000|2022-01-20 12:30:40|4202.9|4202.9|4203.53|4203.53|4203.53|4203.53|4202.9|4202.9|0
1642681860000|2022-01-20 12:31:00|4204.15|4204.15|4203.84|4203.84|4204.15|4204.15|4203.53|4203.53|0
1642681870000|2022-01-20 12:31:10|4203.74|4203.74|4203.49|4203.49|4203.8|4203.8|4203.49|4203.49|0
1642681880000|2022-01-20 12:31:20|4203.18|4203.18|4203.18|4203.18|4203.8|4203.8|4203.18|4203.18|0
1642681900000|2022-01-20 12:31:40|4203.03|4203.03|4203.03|4203.03|4203.03|4203.03|4203.03|4203.03|0
1642681910000|2022-01-20 12:31:50|4202.84|4202.84|4202.53|4202.53|4202.84|4202.84|4202.53|4202.53|0
1642681930000|2022-01-20 12:32:10|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|0
1642681950000|2022-01-20 12:32:30|4202.33|4202.33|4202.51|4202.51|4202.53|4202.53|4201.91|4201.91|0
1642681960000|2022-01-20 12:32:40|4202.47|4202.47|4202.38|4202.38|4202.47|4202.47|4202.38|4202.38|0
1642681970000|2022-01-20 12:32:50|4202.34|4202.34|4202.3|4202.3|4202.34|4202.34|4202.3|4202.3|0
1642681980000|2022-01-20 12:33:00|4202.21|4202.21|4202.13|4202.13|4202.23|4202.23|4202.07|4202.07|0
1642681990000|2022-01-20 12:33:10|4201.96|4201.96|4201.96|4201.96|4201.96|4201.96|4201.96|4201.96|0
1642682000000|2022-01-20 12:33:20|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|0
1642682020000|2022-01-20 12:33:40|4201.29|4201.29|4201.41|4201.41|4201.41|4201.41|4201.29|4201.29|0
1642682040000|2022-01-20 12:34:00|4201.47|4201.47|4201.1|4201.1|4201.47|4201.47|4201.1|4201.1|0
1642682060000|2022-01-20 12:34:20|4200.97|4200.97|4201.28|4201.28|4201.28|4201.28|4200.97|4200.97|0
1642682100000|2022-01-20 12:35:00|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|4200.79|4200.79|0
1642682110000|2022-01-20 12:35:10|4201|4201|4201|4201|4201|4201|4201|4201|0
1642682120000|2022-01-20 12:35:20|4200.7|4200.7|4200.7|4200.7|4200.7|4200.7|4200.7|4200.7|0
1642682130000|2022-01-20 12:35:30|4201.01|4201.01|4201.16|4201.16|4201.16|4201.16|4201.01|4201.01|0
1642682150000|2022-01-20 12:35:50|4200.85|4200.85|4201.16|4201.16|4201.16|4201.16|4200.85|4200.85|0
1642682160000|2022-01-20 12:36:00|4201.01|4201.01|4200.4|4200.4|4201.01|4201.01|4200.4|4200.4|0
1642682180000|2022-01-20 12:36:20|4200.44|4200.44|4200.1|4200.1|4200.52|4200.52|4200.05|4200.05|0
1642682190000|2022-01-20 12:36:30|4199.92|4199.92|4199.89|4199.89|4199.92|4199.92|4199.89|4199.89|0
1642682210000|2022-01-20 12:36:50|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|0
1642682220000|2022-01-20 12:37:00|4199.82|4199.82|4199.92|4199.92|4199.98|4199.98|4199.82|4199.82|0
1642682240000|2022-01-20 12:37:20|4199.61|4199.61|4199.3|4199.3|4199.61|4199.61|4199.3|4199.3|0
1642682260000|2022-01-20 12:37:40|4199.26|4199.26|4199.26|4199.26|4199.26|4199.26|4199.26|4199.26|0
1642682270000|2022-01-20 12:37:50|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|0
1642682280000|2022-01-20 12:38:00|4199.41|4199.41|4199.72|4199.72|4199.72|4199.72|4199.41|4199.41|0
1642682290000|2022-01-20 12:38:10|4199.75|4199.75|4200.18|4200.18|4200.18|4200.18|4199.75|4199.75|0
1642682300000|2022-01-20 12:38:20|4200.36|4200.36|4200.17|4200.17|4200.36|4200.36|4200.17|4200.17|0
1642682320000|2022-01-20 12:38:40|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|0
1642682330000|2022-01-20 12:38:50|4200.36|4200.36|4200.94|4200.94|4200.94|4200.94|4200.36|4200.36|0
1642682340000|2022-01-20 12:39:00|4200.99|4200.99|4200.87|4200.87|4200.99|4200.99|4200.87|4200.87|0
1642682350000|2022-01-20 12:39:10|4200.71|4200.71|4200.46|4200.46|4200.71|4200.71|4200.46|4200.46|0
1642682360000|2022-01-20 12:39:20|4200.34|4200.34|4200.24|4200.24|4200.34|4200.34|4200.24|4200.24|0
1642682380000|2022-01-20 12:39:40|4200.27|4200.27|4200.39|4200.39|4200.39|4200.39|4200.27|4200.27|0
1642682390000|2022-01-20 12:39:50|4200.55|4200.55|4200.55|4200.55|4200.55|4200.55|4200.55|4200.55|0
1642682400000|2022-01-20 12:40:00|4200.86|4200.86|4200.77|4200.77|4200.86|4200.86|4200.77|4200.77|0
1642682410000|2022-01-20 12:40:10|4200.67|4200.67|4199.9|4199.9|4200.67|4200.67|4199.74|4199.74|0
1642682420000|2022-01-20 12:40:20|4200.05|4200.05|4199.86|4199.86|4200.05|4200.05|4199.86|4199.86|0
1642682440000|2022-01-20 12:40:40|4200.01|4200.01|4199.55|4199.55|4200.01|4200.01|4199.55|4199.55|0
1642682450000|2022-01-20 12:40:50|4199.36|4199.36|4199.24|4199.24|4199.36|4199.36|4199.24|4199.24|0
1642682460000|2022-01-20 12:41:00|4199.18|4199.18|4199.33|4199.33|4199.33|4199.33|4199.18|4199.18|0
1642682470000|2022-01-20 12:41:10|4199.24|4199.24|4199.24|4199.24|4199.24|4199.24|4199.24|4199.24|0
1642682480000|2022-01-20 12:41:20|4199.39|4199.39|4199.39|4199.39|4199.39|4199.39|4199.39|4199.39|0
1642682490000|2022-01-20 12:41:30|4199.31|4199.31|4199.23|4199.23|4199.31|4199.31|4199.14|4199.14|0
1642682510000|2022-01-20 12:41:50|4199.27|4199.27|4198.96|4198.96|4199.27|4199.27|4198.96|4198.96|0
1642682530000|2022-01-20 12:42:10|4198.8|4198.8|4198.8|4198.8|4198.8|4198.8|4198.8|4198.8|0
1642682540000|2022-01-20 12:42:20|4198.71|4198.71|4198.09|4198.09|4198.71|4198.71|4198.09|4198.09|0
1642682550000|2022-01-20 12:42:30|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|0
1642682560000|2022-01-20 12:42:40|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|0
1642682570000|2022-01-20 12:42:50|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|0
1642682630000|2022-01-20 12:43:50|4197.83|4197.83|4197.52|4197.52|4197.83|4197.83|4197.52|4197.52|0
1642682650000|2022-01-20 12:44:10|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|0
1642682660000|2022-01-20 12:44:20|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|0
1642682670000|2022-01-20 12:44:30|4197.67|4197.67|4198.29|4198.29|4198.61|4198.61|4197.67|4197.67|0
1642682680000|2022-01-20 12:44:40|4198.39|4198.39|4198.39|4198.39|4198.39|4198.39|4198.39|4198.39|0
1642682690000|2022-01-20 12:44:50|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|0
1642682700000|2022-01-20 12:45:00|4198.29|4198.29|4198.61|4198.61|4198.61|4198.61|4198.14|4198.14|0
1642682710000|2022-01-20 12:45:10|4198.92|4198.92|4199.23|4199.23|4199.23|4199.23|4198.92|4198.92|0
1642682720000|2022-01-20 12:45:20|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|0
1642682730000|2022-01-20 12:45:30|4198.45|4198.45|4198.86|4198.86|4198.86|4198.86|4198.45|4198.45|0
1642682740000|2022-01-20 12:45:40|4199.01|4199.01|4198.89|4198.89|4199.01|4199.01|4198.89|4198.89|0
1642682750000|2022-01-20 12:45:50|4199.2|4199.2|4199.2|4199.2|4199.2|4199.2|4199.2|4199.2|0
1642682760000|2022-01-20 12:46:00|4199.36|4199.36|4199.05|4199.05|4199.36|4199.36|4199.05|4199.05|0
1642682770000|2022-01-20 12:46:10|4199.17|4199.17|4199.17|4199.17|4199.17|4199.17|4199.17|4199.17|0
1642682830000|2022-01-20 12:47:10|4199.21|4199.21|4199.17|4199.17|4199.21|4199.21|4199.17|4199.17|0
1642682840000|2022-01-20 12:47:20|4198.54|4198.54|4198.54|4198.54|4198.54|4198.54|4198.54|4198.54|0
1642682870000|2022-01-20 12:47:50|4199.17|4199.17|4199.48|4199.48|4199.48|4199.48|4199.17|4199.17|0
1642682880000|2022-01-20 12:48:00|4199.36|4199.36|4198.43|4198.43|4199.36|4199.36|4198.43|4198.43|0
1642682890000|2022-01-20 12:48:10|4198.11|4198.11|4196.91|4196.91|4198.11|4198.11|4196.91|4196.91|0
1642682910000|2022-01-20 12:48:30|4195.36|4195.36|4195.27|4195.27|4195.36|4195.36|4195.27|4195.27|0
1642682920000|2022-01-20 12:48:40|4195.89|4195.89|4196.2|4196.2|4196.2|4196.2|4195.89|4195.89|0
1642682940000|2022-01-20 12:49:00|4196.32|4196.32|4195.7|4195.7|4196.32|4196.32|4195.7|4195.7|0
1642682950000|2022-01-20 12:49:10|4195.85|4195.85|4195.85|4195.85|4195.85|4195.85|4195.85|4195.85|0
1642682960000|2022-01-20 12:49:20|4195.94|4195.94|4196.25|4196.25|4196.25|4196.25|4195.94|4195.94|0
1642682970000|2022-01-20 12:49:30|4195.94|4195.94|4196.25|4196.25|4196.25|4196.25|4195.94|4195.94|0
1642682980000|2022-01-20 12:49:40|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|0
1642682990000|2022-01-20 12:49:50|4196.18|4196.18|4196.72|4196.72|4196.72|4196.72|4196.18|4196.18|0
1642683000000|2022-01-20 12:50:00|4196.87|4196.87|4196.72|4196.72|4197.03|4197.03|4196.72|4196.72|0
1642683030000|2022-01-20 12:50:30|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|0
1642683040000|2022-01-20 12:50:40|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|0
1642683060000|2022-01-20 12:51:00|4196.9|4196.9|4197.21|4197.21|4197.21|4197.21|4196.9|4196.9|0
1642683080000|2022-01-20 12:51:20|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|0
1642683090000|2022-01-20 12:51:30|4198.14|4198.14|4198.14|4198.14|4198.14|4198.14|4198.14|4198.14|0
1642683110000|2022-01-20 12:51:50|4198.23|4198.23|4198.23|4198.23|4198.23|4198.23|4198.23|4198.23|0
1642683130000|2022-01-20 12:52:10|4198.08|4198.08|4197.89|4197.89|4198.08|4198.08|4197.89|4197.89|0
1642683140000|2022-01-20 12:52:20|4197.8|4197.8|4197.95|4197.95|4197.95|4197.95|4197.64|4197.64|0
1642683150000|2022-01-20 12:52:30|4197.8|4197.8|4197.64|4197.64|4197.96|4197.96|4197.64|4197.64|0
1642683190000|2022-01-20 12:53:10|4197.69|4197.69|4197.81|4197.81|4197.81|4197.81|4197.69|4197.69|0
1642683200000|2022-01-20 12:53:20|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|0
1642683210000|2022-01-20 12:53:30|4197.97|4197.97|4198.16|4198.16|4198.16|4198.16|4197.97|4197.97|0
1642683230000|2022-01-20 12:53:50|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|0
1642683240000|2022-01-20 12:54:00|4197.91|4197.91|4197.85|4197.85|4197.91|4197.91|4197.85|4197.85|0
1642683250000|2022-01-20 12:54:10|4198.16|4198.16|4198.06|4198.06|4198.16|4198.16|4198.06|4198.06|0
1642683260000|2022-01-20 12:54:20|4198.02|4198.02|4198.02|4198.02|4198.02|4198.02|4198.02|4198.02|0
1642683290000|2022-01-20 12:54:50|4197.92|4197.92|4197.76|4197.76|4197.92|4197.92|4197.76|4197.76|0
1642683300000|2022-01-20 12:55:00|4197.11|4197.11|4197.11|4197.11|4197.11|4197.11|4197.11|4197.11|0
1642683310000|2022-01-20 12:55:10|4197.26|4197.26|4197.26|4197.26|4197.26|4197.26|4197.26|4197.26|0
1642683350000|2022-01-20 12:55:50|4197.31|4197.31|4197.31|4197.31|4197.31|4197.31|4197.31|4197.31|0
1642683360000|2022-01-20 12:56:00|4197.13|4197.13|4197.29|4197.29|4197.54|4197.54|4197.13|4197.13|0
1642683380000|2022-01-20 12:56:20|4196.67|4196.67|4196.48|4196.48|4196.67|4196.67|4196.48|4196.48|0
1642683390000|2022-01-20 12:56:30|4196.39|4196.39|4197.47|4197.47|4197.47|4197.47|4196.39|4196.39|0
1642683400000|2022-01-20 12:56:40|4197.57|4197.57|4197.66|4197.66|4197.66|4197.66|4197.57|4197.57|0
1642683420000|2022-01-20 12:57:00|4197.81|4197.81|4197.81|4197.81|4197.81|4197.81|4197.81|4197.81|0
1642683440000|2022-01-20 12:57:20|4197.49|4197.49|4197.27|4197.27|4197.49|4197.49|4197.18|4197.18|0
1642683450000|2022-01-20 12:57:30|4197.36|4197.36|4197.36|4197.36|4197.36|4197.36|4197.36|4197.36|0
1642683460000|2022-01-20 12:57:40|4197.67|4197.67|4197.67|4197.67|4197.67|4197.67|4197.67|4197.67|0
1642683470000|2022-01-20 12:57:50|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|0
1642683500000|2022-01-20 12:58:20|4197.49|4197.49|4197.49|4197.49|4197.49|4197.49|4197.49|4197.49|0
1642683510000|2022-01-20 12:58:30|4197.54|4197.54|4197.23|4197.23|4197.54|4197.54|4197.23|4197.23|0
1642683520000|2022-01-20 12:58:40|4197.07|4197.07|4197.07|4197.07|4197.07|4197.07|4197.07|4197.07|0
1642683530000|2022-01-20 12:58:50|4196.99|4196.99|4196.99|4196.99|4196.99|4196.99|4196.99|4196.99|0
1642683550000|2022-01-20 12:59:10|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|0
1642683560000|2022-01-20 12:59:20|4196.48|4196.48|4196.54|4196.54|4196.54|4196.54|4196.48|4196.48|0
1642683570000|2022-01-20 12:59:30|4196.7|4196.7|4197.01|4197.01|4197.01|4197.01|4196.7|4196.7|0
1642683580000|2022-01-20 12:59:40|4197.1|4197.1|4197.41|4197.41|4197.41|4197.41|4197.1|4197.1|0
1642683590000|2022-01-20 12:59:50|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|0
1642683600000|2022-01-20 13:00:00|4197.04|4197.04|4197.11|4197.11|4197.35|4197.35|4197.04|4197.04|0
1642683610000|2022-01-20 13:00:10|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|0
1642683620000|2022-01-20 13:00:20|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|0
1642683630000|2022-01-20 13:00:30|4196.79|4196.79|4195.83|4195.83|4196.79|4196.79|4195.83|4195.83|0
1642683640000|2022-01-20 13:00:40|4195.99|4195.99|4195.99|4195.99|4195.99|4195.99|4195.99|4195.99|0
1642683660000|2022-01-20 13:01:00|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|0
1642683680000|2022-01-20 13:01:20|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|0
1642683690000|2022-01-20 13:01:30|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|0
1642683720000|2022-01-20 13:02:00|4196.39|4196.39|4196.88|4196.88|4196.88|4196.88|4196.39|4196.39|0
1642683740000|2022-01-20 13:02:20|4197.19|4197.19|4197.34|4197.34|4197.34|4197.34|4197.19|4197.19|0
1642683770000|2022-01-20 13:02:50|4197.39|4197.39|4197.39|4197.39|4197.39|4197.39|4197.39|4197.39|0
1642683780000|2022-01-20 13:03:00|4197.33|4197.33|4197.27|4197.27|4197.33|4197.33|4197.27|4197.27|0
1642683790000|2022-01-20 13:03:10|4197.89|4197.89|4198.04|4198.04|4198.04|4198.04|4197.58|4197.58|0
1642683800000|2022-01-20 13:03:20|4197.73|4197.73|4197.11|4197.11|4197.73|4197.73|4197.11|4197.11|0
1642683820000|2022-01-20 13:03:40|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|0
1642683830000|2022-01-20 13:03:50|4196.65|4196.65|4196.18|4196.18|4196.65|4196.65|4196.18|4196.18|0
1642683840000|2022-01-20 13:04:00|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|0
1642683850000|2022-01-20 13:04:10|4196.24|4196.24|4195.62|4195.62|4196.24|4196.24|4195.62|4195.62|0
1642683880000|2022-01-20 13:04:40|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|0
1642683890000|2022-01-20 13:04:50|4195.55|4195.55|4195.56|4195.56|4195.56|4195.56|4195.55|4195.55|0
1642683900000|2022-01-20 13:05:00|4195.25|4195.25|4195.25|4195.25|4195.25|4195.25|4195.25|4195.25|0
1642683910000|2022-01-20 13:05:10|4195.09|4195.09|4194.78|4194.78|4195.09|4195.09|4194.78|4194.78|0
1642683920000|2022-01-20 13:05:20|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|0
1642683930000|2022-01-20 13:05:30|4193.85|4193.85|4193.48|4193.48|4193.85|4193.85|4193.48|4193.48|0
1642683940000|2022-01-20 13:05:40|4193.38|4193.38|4193.19|4193.19|4193.5|4193.5|4193.19|4193.19|0
1642683950000|2022-01-20 13:05:50|4192.88|4192.88|4193.19|4193.19|4193.19|4193.19|4192.88|4192.88|0
1642683960000|2022-01-20 13:06:00|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|0
1642683970000|2022-01-20 13:06:10|4192.79|4192.79|4193.13|4193.13|4193.13|4193.13|4192.01|4192.01|0
1642683980000|2022-01-20 13:06:20|4193.44|4193.44|4192.82|4192.82|4193.44|4193.44|4192.82|4192.82|0
1642683990000|2022-01-20 13:06:30|4192.2|4192.2|4192.2|4192.2|4192.2|4192.2|4192.2|4192.2|0
1642684000000|2022-01-20 13:06:40|4191.89|4191.89|4191.64|4191.64|4191.89|4191.89|4191.64|4191.64|0
1642684010000|2022-01-20 13:06:50|4191.33|4191.33|4191.09|4191.09|4191.33|4191.33|4191.09|4191.09|0
1642684020000|2022-01-20 13:07:00|4191.05|4191.05|4189.42|4189.42|4191.05|4191.05|4189.42|4189.42|0
1642684030000|2022-01-20 13:07:10|4189.26|4189.26|4188.64|4188.64|4189.26|4189.26|4188.64|4188.64|0
1642684040000|2022-01-20 13:07:20|4188.33|4188.33|4187.78|4187.78|4188.33|4188.33|4187.71|4187.71|0
1642684050000|2022-01-20 13:07:30|4187.47|4187.47|4186.53|4186.53|4187.47|4187.47|4186.53|4186.53|0
1642684060000|2022-01-20 13:07:40|4185.28|4185.28|4186.9|4186.9|4186.9|4186.9|4185.28|4185.28|0
1642684070000|2022-01-20 13:07:50|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|0
1642684080000|2022-01-20 13:08:00|4187.58|4187.58|4187.64|4187.64|4187.64|4187.64|4187.58|4187.58|0
1642684090000|2022-01-20 13:08:10|4187.76|4187.76|4187.5|4187.5|4187.76|4187.76|4187.33|4187.33|0
1642684100000|2022-01-20 13:08:20|4187.82|4187.82|4188.24|4188.24|4188.24|4188.24|4187.82|4187.82|0
1642684110000|2022-01-20 13:08:30|4188.09|4188.09|4188.56|4188.56|4189.18|4189.18|4188.09|4188.09|0
1642684120000|2022-01-20 13:08:40|4188.6|4188.6|4189|4189|4189|4189|4188.6|4188.6|0
1642684130000|2022-01-20 13:08:50|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|0
1642684140000|2022-01-20 13:09:00|4189.13|4189.13|4189.08|4189.08|4189.13|4189.13|4188.9|4188.9|0
1642684150000|2022-01-20 13:09:10|4189.02|4189.02|4188.26|4188.26|4189.19|4189.19|4188.26|4188.26|0
1642684160000|2022-01-20 13:09:20|4187.95|4187.95|4187.89|4187.89|4187.95|4187.95|4187.89|4187.89|0
1642684190000|2022-01-20 13:09:50|4188.2|4188.2|4188.82|4188.82|4188.82|4188.82|4188.2|4188.2|0
1642684200000|2022-01-20 13:10:00|4188.76|4188.76|4188.65|4188.65|4188.76|4188.76|4188.65|4188.65|0
1642684210000|2022-01-20 13:10:10|4189.89|4189.89|4190.35|4190.35|4190.35|4190.35|4189.89|4189.89|0
1642684220000|2022-01-20 13:10:20|4190.4|4190.4|4191.37|4191.37|4191.37|4191.37|4190.4|4190.4|0
1642684240000|2022-01-20 13:10:40|4191.68|4191.68|4191.78|4191.78|4191.78|4191.78|4191.68|4191.68|0
1642684250000|2022-01-20 13:10:50|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|0
1642684260000|2022-01-20 13:11:00|4191.31|4191.31|4191.39|4191.39|4191.39|4191.39|4191.31|4191.31|0
1642684270000|2022-01-20 13:11:10|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|0
1642684280000|2022-01-20 13:11:20|4191.39|4191.39|4191.39|4191.39|4191.39|4191.39|4191.39|4191.39|0
1642684290000|2022-01-20 13:11:30|4191.45|4191.45|4191.45|4191.45|4191.45|4191.45|4191.45|4191.45|0
1642684300000|2022-01-20 13:11:40|4191.51|4191.51|4191.82|4191.82|4192|4192|4191.51|4191.51|0
1642684310000|2022-01-20 13:11:50|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|0
1642684320000|2022-01-20 13:12:00|4190.83|4190.83|4191.18|4191.18|4191.18|4191.18|4190.83|4190.83|0
1642684340000|2022-01-20 13:12:20|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|0
1642684360000|2022-01-20 13:12:40|4191.02|4191.02|4191.12|4191.12|4191.12|4191.12|4191.02|4191.02|0
1642684370000|2022-01-20 13:12:50|4191.43|4191.43|4191.43|4191.43|4191.43|4191.43|4191.43|4191.43|0
1642684380000|2022-01-20 13:13:00|4191.74|4191.74|4192.36|4192.36|4192.67|4192.67|4191.74|4191.74|0
1642684400000|2022-01-20 13:13:20|4192.52|4192.52|4192.58|4192.58|4192.58|4192.58|4192.52|4192.52|0
1642684410000|2022-01-20 13:13:30|4191.95|4191.95|4191.18|4191.18|4191.95|4191.95|4191.18|4191.18|0
1642684420000|2022-01-20 13:13:40|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|0
1642684440000|2022-01-20 13:14:00|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|0
1642684450000|2022-01-20 13:14:10|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|0
1642684470000|2022-01-20 13:14:30|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|0
1642684480000|2022-01-20 13:14:40|4190.65|4190.65|4190.47|4190.47|4190.65|4190.65|4190.47|4190.47|0
1642684500000|2022-01-20 13:15:00|4190.16|4190.16|4190|4190|4190.31|4190.31|4189.69|4189.69|0
1642684530000|2022-01-20 13:15:30|4189.91|4189.91|4190.22|4190.22|4190.22|4190.22|4189.91|4189.91|0
1642684540000|2022-01-20 13:15:40|4190.1|4190.1|4190.1|4190.1|4190.1|4190.1|4190.1|4190.1|0
1642684560000|2022-01-20 13:16:00|4189.79|4189.79|4189.29|4189.29|4189.79|4189.79|4189.29|4189.29|0
1642684570000|2022-01-20 13:16:10|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|0
1642684580000|2022-01-20 13:16:20|4188.65|4188.65|4188.65|4188.65|4188.8|4188.8|4188.65|4188.65|0
1642684620000|2022-01-20 13:17:00|4188.74|4188.74|4188.43|4188.43|4188.74|4188.74|4188.43|4188.43|0
1642684630000|2022-01-20 13:17:10|4188.34|4188.34|4188.96|4188.96|4188.96|4188.96|4188.34|4188.34|0
1642684640000|2022-01-20 13:17:20|4188.78|4188.78|4188.63|4188.63|4188.78|4188.78|4188.47|4188.47|0
1642684650000|2022-01-20 13:17:30|4188.47|4188.47|4188.47|4188.47|4188.47|4188.47|4188.47|4188.47|0
1642684660000|2022-01-20 13:17:40|4188.38|4188.38|4188.33|4188.33|4188.38|4188.38|4188.33|4188.33|0
1642684680000|2022-01-20 13:18:00|4188.02|4188.02|4188.02|4188.02|4188.02|4188.02|4188.02|4188.02|0
1642684720000|2022-01-20 13:18:40|4188.33|4188.33|4187.95|4187.95|4188.64|4188.64|4187.95|4187.95|0
1642684730000|2022-01-20 13:18:50|4187.33|4187.33|4187.33|4187.33|4187.33|4187.33|4187.33|4187.33|0
1642684740000|2022-01-20 13:19:00|4186.71|4186.71|4186.4|4186.4|4186.71|4186.71|4186.09|4186.09|0
1642684750000|2022-01-20 13:19:10|4186.31|4186.31|4186.21|4186.21|4186.31|4186.31|4186.21|4186.21|0
1642684770000|2022-01-20 13:19:30|4185.9|4185.9|4185.9|4185.9|4185.9|4185.9|4185.9|4185.9|0
1642684780000|2022-01-20 13:19:40|4185.59|4185.59|4185.28|4185.28|4185.59|4185.59|4185.28|4185.28|0
1642684790000|2022-01-20 13:19:50|4185.59|4185.59|4185.28|4185.28|4185.59|4185.59|4185.28|4185.28|0
1642684810000|2022-01-20 13:20:10|4184.97|4184.97|4184.92|4184.92|4184.97|4184.97|4184.92|4184.92|0
1642684830000|2022-01-20 13:20:30|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|0
1642684840000|2022-01-20 13:20:40|4184.93|4184.93|4184.93|4184.93|4184.93|4184.93|4184.93|4184.93|0
1642684850000|2022-01-20 13:20:50|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|0
1642684860000|2022-01-20 13:21:00|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|0
1642684890000|2022-01-20 13:21:30|4185.42|4185.42|4185.73|4185.73|4185.73|4185.73|4185.42|4185.42|0
1642684900000|2022-01-20 13:21:40|4185.88|4185.88|4185.88|4185.88|4185.88|4185.88|4185.88|4185.88|0
1642684920000|2022-01-20 13:22:00|4185.57|4185.57|4186.09|4186.09|4186.1|4186.1|4185.48|4185.48|0
1642684950000|2022-01-20 13:22:30|4186.4|4186.4|4186.4|4186.4|4186.4|4186.4|4186.4|4186.4|0
1642684960000|2022-01-20 13:22:40|4186.36|4186.36|4186.52|4186.52|4186.52|4186.52|4186.36|4186.36|0
1642684990000|2022-01-20 13:23:10|4186.67|4186.67|4186.52|4186.52|4186.67|4186.67|4186.52|4186.52|0
1642685000000|2022-01-20 13:23:20|4185.9|4185.9|4186.52|4186.52|4186.52|4186.52|4185.9|4185.9|0
1642685010000|2022-01-20 13:23:30|4186.83|4186.83|4186.83|4186.83|4186.83|4186.83|4186.83|4186.83|0
1642685030000|2022-01-20 13:23:50|4186.95|4186.95|4186.95|4186.95|4186.95|4186.95|4186.95|4186.95|0
1642685040000|2022-01-20 13:24:00|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|0
1642685060000|2022-01-20 13:24:20|4186.33|4186.33|4186.21|4186.21|4186.64|4186.64|4186.21|4186.21|0
1642685070000|2022-01-20 13:24:30|4186.17|4186.17|4186.17|4186.17|4186.17|4186.17|4186.17|4186.17|0
1642685090000|2022-01-20 13:24:50|4186.32|4186.32|4187.04|4187.04|4187.1|4187.1|4186.32|4186.32|0
1642685100000|2022-01-20 13:25:00|4187.13|4187.13|4186.91|4186.91|4187.13|4187.13|4186.82|4186.82|0
1642685110000|2022-01-20 13:25:10|4186.87|4186.87|4186.87|4186.87|4186.87|4186.87|4186.78|4186.78|0
1642685120000|2022-01-20 13:25:20|4186.83|4186.83|4186.75|4186.75|4186.83|4186.83|4186.75|4186.75|0
1642685140000|2022-01-20 13:25:40|4187.21|4187.21|4188.45|4188.45|4188.45|4188.45|4187.21|4187.21|0
1642685150000|2022-01-20 13:25:50|4188.3|4188.3|4187.99|4187.99|4188.3|4188.3|4187.99|4187.99|0
1642685160000|2022-01-20 13:26:00|4187.95|4187.95|4187.91|4187.91|4187.95|4187.95|4187.91|4187.91|0
1642685180000|2022-01-20 13:26:20|4188.21|4188.21|4187.59|4187.59|4188.21|4188.21|4187.59|4187.59|0
1642685190000|2022-01-20 13:26:30|4188.21|4188.21|4188.99|4188.99|4188.99|4188.99|4188.21|4188.21|0
1642685210000|2022-01-20 13:26:50|4188.68|4188.68|4187.74|4187.74|4188.68|4188.68|4187.74|4187.74|0
1642685220000|2022-01-20 13:27:00|4188.06|4188.06|4188.11|4188.11|4188.11|4188.11|4188.06|4188.06|0
1642685240000|2022-01-20 13:27:20|4188.42|4188.42|4188.73|4188.73|4188.73|4188.73|4188.42|4188.42|0
1642685250000|2022-01-20 13:27:30|4189.36|4189.36|4189.67|4189.67|4189.67|4189.67|4189.36|4189.36|0
1642685260000|2022-01-20 13:27:40|4189.82|4189.82|4188.89|4188.89|4189.82|4189.82|4188.89|4188.89|0
1642685270000|2022-01-20 13:27:50|4189.2|4189.2|4189.2|4189.2|4189.2|4189.2|4189.2|4189.2|0
1642685280000|2022-01-20 13:28:00|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|0
1642685290000|2022-01-20 13:28:10|4189.02|4189.02|4189.33|4189.33|4189.33|4189.33|4189.02|4189.02|0
1642685320000|2022-01-20 13:28:40|4189.65|4189.65|4189.49|4189.49|4189.8|4189.8|4189.49|4189.49|0
1642685330000|2022-01-20 13:28:50|4189.64|4189.64|4189.8|4189.8|4189.8|4189.8|4189.64|4189.64|0
1642685340000|2022-01-20 13:29:00|4190.11|4190.11|4189.97|4189.97|4190.4|4190.4|4189.78|4189.78|0
1642685350000|2022-01-20 13:29:10|4190.28|4190.28|4190.28|4190.28|4190.28|4190.28|4190.28|4190.28|0
1642685360000|2022-01-20 13:29:20|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|0
1642685370000|2022-01-20 13:29:30|4190.69|4190.69|4189.75|4189.75|4190.69|4190.69|4189.75|4189.75|0
1642685380000|2022-01-20 13:29:40|4189.79|4189.79|4189.79|4189.79|4189.79|4189.79|4189.79|4189.79|0
1642685400000|2022-01-20 13:30:00|4190.42|4190.42|4189.64|4189.64|4190.42|4190.42|4189.64|4189.64|0
1642685420000|2022-01-20 13:30:20|4189.02|4189.02|4188.87|4188.87|4189.02|4189.02|4188.87|4188.87|0
1642685430000|2022-01-20 13:30:30|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|0
1642685440000|2022-01-20 13:30:40|4189.11|4189.11|4188.84|4188.84|4189.11|4189.11|4188.8|4188.8|0
1642685450000|2022-01-20 13:30:50|4189.15|4189.15|4189.46|4189.46|4189.46|4189.46|4189.15|4189.15|0
1642685460000|2022-01-20 13:31:00|4189.15|4189.15|4189.16|4189.16|4189.16|4189.16|4189.11|4189.11|0
1642685480000|2022-01-20 13:31:20|4189.31|4189.31|4189.89|4189.89|4189.89|4189.89|4189.31|4189.31|0
1642685490000|2022-01-20 13:31:30|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|0
1642685500000|2022-01-20 13:31:40|4190.2|4190.2|4190.66|4190.66|4190.66|4190.66|4190.11|4190.11|0
1642685510000|2022-01-20 13:31:50|4190.97|4190.97|4191.13|4191.13|4191.29|4191.29|4190.97|4190.97|0
1642685520000|2022-01-20 13:32:00|4191.31|4191.31|4191.37|4191.37|4191.55|4191.55|4191.31|4191.31|0
1642685530000|2022-01-20 13:32:10|4191.39|4191.39|4191.08|4191.08|4191.39|4191.39|4191.08|4191.08|0
1642685540000|2022-01-20 13:32:20|4190.62|4190.62|4190.91|4190.91|4190.91|4190.91|4190.35|4190.35|0
1642685550000|2022-01-20 13:32:30|4191.22|4191.22|4191.12|4191.12|4191.22|4191.22|4191.12|4191.12|0
1642685580000|2022-01-20 13:33:00|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|0
1642685590000|2022-01-20 13:33:10|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|0
1642685600000|2022-01-20 13:33:20|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|0
1642685610000|2022-01-20 13:33:30|4190.25|4190.25|4189.94|4189.94|4190.25|4190.25|4189.94|4189.94|0
1642685620000|2022-01-20 13:33:40|4189.63|4189.63|4189.48|4189.48|4189.79|4189.79|4189.48|4189.48|0
1642685630000|2022-01-20 13:33:50|4189.6|4189.6|4189.6|4189.6|4189.6|4189.6|4189.6|4189.6|0
1642685640000|2022-01-20 13:34:00|4189.54|4189.54|4189.54|4189.54|4189.54|4189.54|4189.54|4189.54|0
1642685670000|2022-01-20 13:34:30|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|0
1642685680000|2022-01-20 13:34:40|4188.92|4188.92|4188.82|4188.82|4188.92|4188.92|4188.82|4188.82|0
1642685700000|2022-01-20 13:35:00|4189.13|4189.13|4189.29|4189.29|4189.44|4189.44|4189.13|4189.13|0
1642685710000|2022-01-20 13:35:10|4188.98|4188.98|4188.36|4188.36|4188.98|4188.98|4188.36|4188.36|0
1642685720000|2022-01-20 13:35:20|4188.45|4188.45|4188.41|4188.41|4188.45|4188.45|4188.41|4188.41|0
1642685730000|2022-01-20 13:35:30|4188.36|4188.36|4188.34|4188.34|4188.36|4188.36|4188.34|4188.34|0
1642685740000|2022-01-20 13:35:40|4188.24|4188.24|4187.84|4187.84|4188.24|4188.24|4187.84|4187.84|0
1642685750000|2022-01-20 13:35:50|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|0
1642685760000|2022-01-20 13:36:00|4187.57|4187.57|4186.64|4186.64|4187.57|4187.57|4186.64|4186.64|0
1642685770000|2022-01-20 13:36:10|4186.33|4186.33|4186.33|4186.33|4186.33|4186.33|4186.33|4186.33|0
1642685780000|2022-01-20 13:36:20|4185.7|4185.7|4185.24|4185.24|4185.7|4185.7|4184.87|4184.87|0
1642685790000|2022-01-20 13:36:30|4185.39|4185.39|4185.71|4185.71|4185.71|4185.71|4185.39|4185.39|0
1642685810000|2022-01-20 13:36:50|4184.62|4184.62|4184.44|4184.44|4184.62|4184.62|4184.44|4184.44|0
1642685820000|2022-01-20 13:37:00|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|0
1642685830000|2022-01-20 13:37:10|4184.44|4184.44|4185.19|4185.19|4185.19|4185.19|4184.35|4184.35|0
1642685860000|2022-01-20 13:37:40|4185.29|4185.29|4185.29|4185.29|4185.29|4185.29|4185.29|4185.29|0
1642685870000|2022-01-20 13:37:50|4185.6|4185.6|4186.52|4186.52|4186.52|4186.52|4185.6|4185.6|0
1642685890000|2022-01-20 13:38:10|4188.08|4188.08|4188.12|4188.12|4188.12|4188.12|4188.08|4188.08|0
1642685900000|2022-01-20 13:38:20|4188.27|4188.27|4188.27|4188.27|4188.27|4188.27|4188.27|4188.27|0
1642685910000|2022-01-20 13:38:30|4188.43|4188.43|4188.12|4188.12|4188.43|4188.43|4188.12|4188.12|0
1642685920000|2022-01-20 13:38:40|4187.97|4187.97|4187.97|4187.97|4187.97|4187.97|4187.97|4187.97|0
1642685940000|2022-01-20 13:39:00|4188.28|4188.28|4189.21|4189.21|4189.21|4189.21|4188.28|4188.28|0
1642685950000|2022-01-20 13:39:10|4188.9|4188.9|4189.36|4189.36|4189.36|4189.36|4188.9|4188.9|0
1642685960000|2022-01-20 13:39:20|4189.21|4189.21|4189.27|4189.27|4189.27|4189.27|4189.21|4189.21|0
1642685970000|2022-01-20 13:39:30|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|0
1642685980000|2022-01-20 13:39:40|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|0
1642685990000|2022-01-20 13:39:50|4190.2|4190.2|4189.73|4189.73|4190.2|4190.2|4189.73|4189.73|0
1642686010000|2022-01-20 13:40:10|4189.64|4189.64|4189.55|4189.55|4189.64|4189.64|4189.02|4189.02|0
1642686020000|2022-01-20 13:40:20|4189.39|4189.39|4189.39|4189.39|4189.39|4189.39|4189.39|4189.39|0
1642686030000|2022-01-20 13:40:30|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|0
1642686040000|2022-01-20 13:40:40|4189.83|4189.83|4189.83|4189.83|4189.83|4189.83|4189.83|4189.83|0
1642686050000|2022-01-20 13:40:50|4189.52|4189.52|4188.9|4188.9|4189.52|4189.52|4188.9|4188.9|0
1642686070000|2022-01-20 13:41:10|4189.21|4189.21|4189.92|4189.92|4189.92|4189.92|4189.21|4189.21|0
1642686080000|2022-01-20 13:41:20|4189.77|4189.77|4189.83|4189.83|4189.83|4189.83|4189.77|4189.77|0
1642686100000|2022-01-20 13:41:40|4189.51|4189.51|4189.42|4189.42|4189.51|4189.51|4189.42|4189.42|0
1642686110000|2022-01-20 13:41:50|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|0
1642686140000|2022-01-20 13:42:20|4189.89|4189.89|4189.58|4189.58|4189.89|4189.89|4189.58|4189.58|0
1642686150000|2022-01-20 13:42:30|4189.27|4189.27|4189.05|4189.05|4189.27|4189.27|4188.96|4188.96|0
1642686160000|2022-01-20 13:42:40|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|0
1642686170000|2022-01-20 13:42:50|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|0
1642686180000|2022-01-20 13:43:00|4189.62|4189.62|4189.62|4189.62|4189.62|4189.62|4189.62|4189.62|0
1642686190000|2022-01-20 13:43:10|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|0
1642686210000|2022-01-20 13:43:30|4189|4189|4188.38|4188.38|4189|4189|4187.76|4187.76|0
1642686230000|2022-01-20 13:43:50|4188.32|4188.32|4188.32|4188.32|4188.32|4188.32|4188.32|4188.32|0
1642686240000|2022-01-20 13:44:00|4188.47|4188.47|4188.16|4188.16|4188.47|4188.47|4188.16|4188.16|0
1642686260000|2022-01-20 13:44:20|4187.85|4187.85|4187.8|4187.8|4187.85|4187.85|4187.8|4187.8|0
1642686300000|2022-01-20 13:45:00|4187.5|4187.5|4185.98|4185.98|4187.5|4187.5|4185.98|4185.98|0
1642686330000|2022-01-20 13:45:30|4186.29|4186.29|4186.45|4186.45|4186.76|4186.76|4186.14|4186.14|0
1642686340000|2022-01-20 13:45:40|4186.14|4186.14|4185.98|4185.98|4186.14|4186.14|4185.83|4185.83|0
1642686350000|2022-01-20 13:45:50|4186.29|4186.29|4186.79|4186.79|4186.79|4186.79|4186.29|4186.29|0
1642686360000|2022-01-20 13:46:00|4186.88|4186.88|4187.32|4187.32|4187.32|4187.32|4186.88|4186.88|0
1642686390000|2022-01-20 13:46:30|4187.13|4187.13|4187.6|4187.6|4187.6|4187.6|4187.13|4187.13|0
1642686400000|2022-01-20 13:46:40|4187.29|4187.29|4187.29|4187.29|4187.29|4187.29|4187.29|4187.29|0
1642686420000|2022-01-20 13:47:00|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|0
1642686430000|2022-01-20 13:47:10|4187.28|4187.28|4187.23|4187.23|4187.38|4187.38|4187.23|4187.23|0
1642686440000|2022-01-20 13:47:20|4187.29|4187.29|4186.5|4186.5|4187.29|4187.29|4186.5|4186.5|0
1642686450000|2022-01-20 13:47:30|4186.55|4186.55|4186.48|4186.48|4186.55|4186.55|4186.24|4186.24|0
1642686470000|2022-01-20 13:47:50|4186.17|4186.17|4186.48|4186.48|4186.48|4186.48|4186.17|4186.17|0
1642686480000|2022-01-20 13:48:00|4186.64|4186.64|4186.64|4186.64|4186.64|4186.64|4186.64|4186.64|0
1642686490000|2022-01-20 13:48:10|4186.33|4186.33|4186.33|4186.33|4186.33|4186.33|4186.33|4186.33|0
1642686520000|2022-01-20 13:48:40|4186.02|4186.02|4185.46|4185.46|4186.02|4186.02|4185.46|4185.46|0
1642686530000|2022-01-20 13:48:50|4185.77|4185.77|4186.23|4186.23|4186.23|4186.23|4185.77|4185.77|0
1642686540000|2022-01-20 13:49:00|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|0
1642686560000|2022-01-20 13:49:20|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|0
1642686570000|2022-01-20 13:49:30|4187.01|4187.01|4186.99|4186.99|4187.63|4187.63|4186.99|4186.99|0
1642686590000|2022-01-20 13:49:50|4187.3|4187.3|4187.61|4187.61|4187.61|4187.61|4187.3|4187.3|0
1642686600000|2022-01-20 13:50:00|4187.92|4187.92|4187.08|4187.08|4187.92|4187.92|4187.08|4187.08|0
1642686610000|2022-01-20 13:50:10|4186.77|4186.77|4186.77|4186.77|4186.77|4186.77|4186.77|4186.77|0
1642686630000|2022-01-20 13:50:30|4187.08|4187.08|4186.99|4186.99|4187.08|4187.08|4186.99|4186.99|0
1642686640000|2022-01-20 13:50:40|4186.68|4186.68|4186.12|4186.12|4186.99|4186.99|4186.12|4186.12|0
1642686650000|2022-01-20 13:50:50|4186.43|4186.43|4187.06|4187.06|4187.06|4187.06|4186.43|4186.43|0
1642686660000|2022-01-20 13:51:00|4187.21|4187.21|4186.9|4186.9|4187.21|4187.21|4186.9|4186.9|0
1642686670000|2022-01-20 13:51:10|4187.21|4187.21|4187.21|4187.21|4187.21|4187.21|4187.21|4187.21|0
1642686680000|2022-01-20 13:51:20|4187.36|4187.36|4187.46|4187.46|4187.46|4187.46|4187.3|4187.3|0
1642686690000|2022-01-20 13:51:30|4187.47|4187.47|4187.47|4187.47|4187.47|4187.47|4187.47|4187.47|0
1642686700000|2022-01-20 13:51:40|4187.16|4187.16|4187|4187|4187.16|4187.16|4187|4187|0
1642686710000|2022-01-20 13:51:50|4186.69|4186.69|4186.69|4186.69|4186.69|4186.69|4186.69|4186.69|0
1642686720000|2022-01-20 13:52:00|4186.65|4186.65|4186.61|4186.61|4186.65|4186.65|4186.61|4186.61|0
1642686730000|2022-01-20 13:52:10|4186.92|4186.92|4187.04|4187.04|4187.54|4187.54|4186.92|4186.92|0
1642686740000|2022-01-20 13:52:20|4186.99|4186.99|4186.99|4186.99|4186.99|4186.99|4186.36|4186.36|0
1642686760000|2022-01-20 13:52:40|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|0
1642686770000|2022-01-20 13:52:50|4186.52|4186.52|4186.52|4186.52|4187.14|4187.14|4186.52|4186.52|0
1642686780000|2022-01-20 13:53:00|4186.21|4186.21|4186.61|4186.61|4186.92|4186.92|4186.21|4186.21|0
1642686790000|2022-01-20 13:53:10|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|0
1642686800000|2022-01-20 13:53:20|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|0
1642686810000|2022-01-20 13:53:30|4186.92|4186.92|4186.61|4186.61|4186.92|4186.92|4186.61|4186.61|0
1642686820000|2022-01-20 13:53:40|4186.46|4186.46|4186.46|4186.46|4186.46|4186.46|4186.46|4186.46|0
1642686830000|2022-01-20 13:53:50|4186.52|4186.52|4186.52|4186.52|4186.52|4186.52|4186.52|4186.52|0
1642686840000|2022-01-20 13:54:00|4186.61|4186.61|4186.61|4186.61|4186.61|4186.61|4186.61|4186.61|0
1642686850000|2022-01-20 13:54:10|4186.3|4186.3|4185.95|4185.95|4186.3|4186.3|4185.95|4185.95|0
1642686860000|2022-01-20 13:54:20|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|0
1642686870000|2022-01-20 13:54:30|4186.88|4186.88|4186.26|4186.26|4186.88|4186.88|4185.95|4185.95|0
1642686900000|2022-01-20 13:55:00|4186.88|4186.88|4186.88|4186.88|4187.19|4187.19|4186.88|4186.88|0
1642686910000|2022-01-20 13:55:10|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|0
1642686920000|2022-01-20 13:55:20|4186.26|4186.26|4185.95|4185.95|4186.26|4186.26|4185.95|4185.95|0
1642686930000|2022-01-20 13:55:30|4186.01|4186.01|4185.07|4185.07|4186.63|4186.63|4184.76|4184.76|0
1642686950000|2022-01-20 13:55:50|4184.45|4184.45|4184.76|4184.76|4184.76|4184.76|4184.45|4184.45|0
1642686960000|2022-01-20 13:56:00|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|0
1642686970000|2022-01-20 13:56:10|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|0
1642686990000|2022-01-20 13:56:30|4184.38|4184.38|4184.67|4184.67|4184.67|4184.67|4184.38|4184.38|0
1642687000000|2022-01-20 13:56:40|4184.05|4184.05|4182.81|4182.81|4184.05|4184.05|4182.81|4182.81|0
1642687010000|2022-01-20 13:56:50|4182.62|4182.62|4182.72|4182.72|4182.72|4182.72|4182.62|4182.62|0
1642687020000|2022-01-20 13:57:00|4182.41|4182.41|4182.41|4182.41|4182.57|4182.57|4182.41|4182.41|0
1642687030000|2022-01-20 13:57:10|4182.23|4182.23|4182.23|4182.23|4182.23|4182.23|4182.23|4182.23|0
1642687060000|2022-01-20 13:57:40|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|0
1642687070000|2022-01-20 13:57:50|4182.38|4182.38|4182.43|4182.43|4182.43|4182.43|4182.38|4182.38|0
1642687080000|2022-01-20 13:58:00|4182.58|4182.58|4182.89|4182.89|4182.89|4182.89|4182.58|4182.58|0
1642687090000|2022-01-20 13:58:10|4182.58|4182.58|4182.58|4182.58|4182.58|4182.58|4182.58|4182.58|0
1642687100000|2022-01-20 13:58:20|4182.27|4182.27|4182.52|4182.52|4182.58|4182.58|4182.27|4182.27|0
1642687140000|2022-01-20 13:59:00|4182.61|4182.61|4181.99|4181.99|4182.61|4182.61|4181.99|4181.99|0
1642687160000|2022-01-20 13:59:20|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|0
1642687170000|2022-01-20 13:59:30|4182.39|4182.39|4182.43|4182.43|4182.43|4182.43|4182.39|4182.39|0
1642687180000|2022-01-20 13:59:40|4182.52|4182.52|4182.52|4182.52|4182.52|4182.52|4182.52|4182.52|0
1642687190000|2022-01-20 13:59:50|4182.83|4182.83|4184.08|4184.08|4184.08|4184.08|4182.52|4182.52|0
1642687200000|2022-01-20 14:00:00|4183.77|4183.77|4183.61|4183.61|4183.92|4183.92|4183.61|4183.61|0
1642687210000|2022-01-20 14:00:10|4183.73|4183.73|4183.73|4183.73|4183.73|4183.73|4183.73|4183.73|0
1642687220000|2022-01-20 14:00:20|4184.04|4184.04|4183.73|4183.73|4184.04|4184.04|4183.73|4183.73|0
1642687250000|2022-01-20 14:00:50|4183.82|4183.82|4183.2|4183.2|4183.82|4183.82|4183.2|4183.2|0
1642687260000|2022-01-20 14:01:00|4183.51|4183.51|4183.51|4183.51|4183.51|4183.51|4183.51|4183.51|0
1642687270000|2022-01-20 14:01:10|4183.57|4183.57|4183.57|4183.57|4183.57|4183.57|4183.57|4183.57|0
1642687290000|2022-01-20 14:01:30|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|0
1642687330000|2022-01-20 14:02:10|4183.21|4183.21|4183.21|4183.21|4183.21|4183.21|4183.21|4183.21|0
1642687340000|2022-01-20 14:02:20|4183.26|4183.26|4183.2|4183.2|4183.36|4183.36|4183.2|4183.2|0
1642687350000|2022-01-20 14:02:30|4183.83|4183.83|4183.67|4183.67|4183.98|4183.98|4183.67|4183.67|0
1642687360000|2022-01-20 14:02:40|4183.73|4183.73|4183.88|4183.88|4183.88|4183.88|4183.73|4183.73|0
1642687370000|2022-01-20 14:02:50|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|0
1642687380000|2022-01-20 14:03:00|4183.9|4183.9|4183.9|4183.9|4183.9|4183.9|4183.9|4183.9|0
1642687390000|2022-01-20 14:03:10|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|0
1642687400000|2022-01-20 14:03:20|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|0
1642687420000|2022-01-20 14:03:40|4183.3|4183.3|4183.2|4183.2|4183.3|4183.3|4183.2|4183.2|0
1642687440000|2022-01-20 14:04:00|4183.82|4183.82|4184.13|4184.13|4184.13|4184.13|4183.82|4183.82|0
1642687450000|2022-01-20 14:04:10|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|0
1642687460000|2022-01-20 14:04:20|4184.11|4184.11|4184.01|4184.01|4184.11|4184.11|4184.01|4184.01|0
1642687470000|2022-01-20 14:04:30|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|0
1642687480000|2022-01-20 14:04:40|4183.86|4183.86|4183.86|4183.86|4183.86|4183.86|4183.86|4183.86|0
1642687500000|2022-01-20 14:05:00|4184.17|4184.17|4184.17|4184.17|4184.17|4184.17|4184.17|4184.17|0
1642687520000|2022-01-20 14:05:20|4184.48|4184.48|4184.17|4184.17|4184.63|4184.63|4184.17|4184.17|0
1642687530000|2022-01-20 14:05:30|4183.98|4183.98|4183.61|4183.61|4183.98|4183.98|4183.61|4183.61|0
1642687550000|2022-01-20 14:05:50|4183.49|4183.49|4183.49|4183.49|4183.49|4183.49|4183.49|4183.49|0
1642687570000|2022-01-20 14:06:10|4183.19|4183.19|4183.19|4183.19|4183.19|4183.19|4183.19|4183.19|0
1642687600000|2022-01-20 14:06:40|4182.88|4182.88|4182.83|4182.83|4182.88|4182.88|4182.83|4182.83|0
1642687610000|2022-01-20 14:06:50|4182.78|4182.78|4182.98|4182.98|4182.98|4182.98|4182.67|4182.67|0
1642687660000|2022-01-20 14:07:40|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|0
1642687680000|2022-01-20 14:08:00|4183.2|4183.2|4182.88|4182.88|4183.2|4183.2|4182.88|4182.88|0
1642687690000|2022-01-20 14:08:10|4183.04|4183.04|4183.19|4183.19|4183.19|4183.19|4183.04|4183.04|0
1642687730000|2022-01-20 14:08:50|4183.66|4183.66|4183.66|4183.66|4183.66|4183.66|4183.66|4183.66|0
1642687740000|2022-01-20 14:09:00|4183.81|4183.81|4183.5|4183.5|4183.81|4183.81|4183.5|4183.5|0
1642687760000|2022-01-20 14:09:20|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|0
1642687770000|2022-01-20 14:09:30|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|0
1642687790000|2022-01-20 14:09:50|4184.06|4184.06|4184.22|4184.22|4184.37|4184.37|4184.06|4184.06|0
1642687800000|2022-01-20 14:10:00|4184.53|4184.53|4184.78|4184.78|4184.84|4184.84|4184.53|4184.53|0
1642687810000|2022-01-20 14:10:10|4184.16|4184.16|4184.47|4184.47|4184.47|4184.47|4184.16|4184.16|0
1642687830000|2022-01-20 14:10:30|4184.45|4184.45|4184.66|4184.66|4184.82|4184.82|4184.45|4184.45|0
1642687840000|2022-01-20 14:10:40|4184.59|4184.59|4184.59|4184.59|4184.59|4184.59|4184.59|4184.59|0
1642687850000|2022-01-20 14:10:50|4184.9|4184.9|4184.9|4184.9|4185.52|4185.52|4184.9|4184.9|0
1642687860000|2022-01-20 14:11:00|4184.94|4184.94|4184.93|4184.93|4185.24|4185.24|4184.93|4184.93|0
1642687870000|2022-01-20 14:11:10|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|0
1642687880000|2022-01-20 14:11:20|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|0
1642687900000|2022-01-20 14:11:40|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|0
1642687910000|2022-01-20 14:11:50|4185.05|4185.05|4185.05|4185.05|4185.05|4185.05|4185.05|4185.05|0
1642687920000|2022-01-20 14:12:00|4184.99|4184.99|4184.99|4184.99|4184.99|4184.99|4184.99|4184.99|0
1642687930000|2022-01-20 14:12:10|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|0
1642687940000|2022-01-20 14:12:20|4184.22|4184.22|4185.09|4185.09|4185.09|4185.09|4184.22|4184.22|0
1642687950000|2022-01-20 14:12:30|4185.15|4185.15|4185.61|4185.61|4185.61|4185.61|4185.15|4185.15|0
1642687960000|2022-01-20 14:12:40|4185.67|4185.67|4184.74|4184.74|4185.67|4185.67|4184.74|4184.74|0
1642687970000|2022-01-20 14:12:50|4184.69|4184.69|4185.31|4185.31|4185.31|4185.31|4184.69|4184.69|0
1642687980000|2022-01-20 14:13:00|4185.4|4185.4|4185.56|4185.56|4185.56|4185.56|4185.4|4185.4|0
1642687990000|2022-01-20 14:13:10|4185.4|4185.4|4185.4|4185.4|4185.4|4185.4|4185.4|4185.4|0
1642688000000|2022-01-20 14:13:20|4185.72|4185.72|4185.72|4185.72|4185.72|4185.72|4185.72|4185.72|0
1642688010000|2022-01-20 14:13:30|4185.84|4185.84|4186.46|4186.46|4186.46|4186.46|4185.84|4185.84|0
1642688020000|2022-01-20 14:13:40|4186.49|4186.49|4186.8|4186.8|4186.8|4186.8|4186.49|4186.49|0
1642688040000|2022-01-20 14:14:00|4186.75|4186.75|4186.75|4186.75|4187.06|4187.06|4186.44|4186.44|0
1642688050000|2022-01-20 14:14:10|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|0
1642688060000|2022-01-20 14:14:20|4186.75|4186.75|4186.75|4186.75|4186.75|4186.75|4186.75|4186.75|0
1642688090000|2022-01-20 14:14:50|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|0
1642688110000|2022-01-20 14:15:10|4186.59|4186.59|4185.97|4185.97|4186.59|4186.59|4185.97|4185.97|0
1642688140000|2022-01-20 14:15:40|4186.28|4186.28|4186.16|4186.16|4186.28|4186.28|4186.16|4186.16|0
1642688150000|2022-01-20 14:15:50|4186.01|4186.01|4185.38|4185.38|4186.01|4186.01|4185.38|4185.38|0
1642688160000|2022-01-20 14:16:00|4185.32|4185.32|4185.48|4185.48|4185.48|4185.48|4185.32|4185.32|0
1642688170000|2022-01-20 14:16:10|4185.32|4185.32|4185.32|4185.32|4185.32|4185.32|4185.32|4185.32|0
1642688190000|2022-01-20 14:16:30|4185.24|4185.24|4184.93|4184.93|4185.24|4185.24|4184.93|4184.93|0
1642688200000|2022-01-20 14:16:40|4184.31|4184.31|4184.06|4184.06|4184.31|4184.31|4184.06|4184.06|0
1642688210000|2022-01-20 14:16:50|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|0
1642688230000|2022-01-20 14:17:10|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|0
1642688240000|2022-01-20 14:17:20|4184.41|4184.41|4185.34|4185.34|4185.34|4185.34|4184.41|4184.41|0
1642688270000|2022-01-20 14:17:50|4184.72|4184.72|4185.03|4185.03|4185.03|4185.03|4184.72|4184.72|0
1642688280000|2022-01-20 14:18:00|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|0
1642688290000|2022-01-20 14:18:10|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|0
1642688300000|2022-01-20 14:18:20|4184.58|4184.58|4184.58|4184.58|4184.58|4184.58|4184.58|4184.58|0
1642688310000|2022-01-20 14:18:30|4184.49|4184.49|4184.55|4184.55|4184.71|4184.71|4184.4|4184.4|0
1642688340000|2022-01-20 14:19:00|4184.24|4184.24|4183.6|4183.6|4184.24|4184.24|4183.6|4183.6|0
1642688350000|2022-01-20 14:19:10|4184.23|4184.23|4184.66|4184.66|4184.66|4184.66|4184.23|4184.23|0
1642688360000|2022-01-20 14:19:20|4184.35|4184.35|4185.28|4185.28|4185.28|4185.28|4184.35|4184.35|0
1642688370000|2022-01-20 14:19:30|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|0
1642688380000|2022-01-20 14:19:40|4185.15|4185.15|4185.15|4185.15|4185.15|4185.15|4185.15|4185.15|0
1642688400000|2022-01-20 14:20:00|4184.84|4184.84|4185.52|4185.52|4185.52|4185.52|4184.84|4184.84|0
1642688410000|2022-01-20 14:20:10|4185.83|4185.83|4186.14|4186.14|4186.14|4186.14|4185.83|4185.83|0
1642688420000|2022-01-20 14:20:20|4186.18|4186.18|4186.34|4186.34|4186.34|4186.34|4186.18|4186.18|0
1642688430000|2022-01-20 14:20:30|4186.03|4186.03|4186.03|4186.03|4186.03|4186.03|4186.03|4186.03|0
1642688450000|2022-01-20 14:20:50|4185.72|4185.72|4185.72|4185.72|4185.72|4185.72|4185.72|4185.72|0
1642688460000|2022-01-20 14:21:00|4185.81|4185.81|4184.88|4184.88|4185.81|4185.81|4184.88|4184.88|0
1642688470000|2022-01-20 14:21:10|4185.19|4185.19|4185.5|4185.5|4185.5|4185.5|4185.19|4185.19|0
1642688480000|2022-01-20 14:21:20|4185.52|4185.52|4185.55|4185.55|4185.55|4185.55|4185.52|4185.52|0
1642688500000|2022-01-20 14:21:40|4185.24|4185.24|4184.93|4184.93|4185.24|4185.24|4184.93|4184.93|0
1642688510000|2022-01-20 14:21:50|4185.24|4185.24|4186.73|4186.73|4186.73|4186.73|4185.24|4185.24|0
1642688520000|2022-01-20 14:22:00|4187.19|4187.19|4188.06|4188.06|4188.06|4188.06|4187.19|4187.19|0
1642688530000|2022-01-20 14:22:10|4188.03|4188.03|4188.13|4188.13|4188.13|4188.13|4188.03|4188.03|0
1642688540000|2022-01-20 14:22:20|4188.03|4188.03|4188.03|4188.03|4188.03|4188.03|4188.03|4188.03|0
1642688550000|2022-01-20 14:22:30|4188.81|4188.81|4189.12|4189.12|4189.12|4189.12|4188.81|4188.81|0
1642688560000|2022-01-20 14:22:40|4189.27|4189.27|4189.14|4189.14|4189.27|4189.27|4188.81|4188.81|0
1642688580000|2022-01-20 14:23:00|4188.99|4188.99|4188.37|4188.37|4188.99|4188.99|4188.37|4188.37|0
1642688590000|2022-01-20 14:23:10|4188.05|4188.05|4187.81|4187.81|4188.05|4188.05|4187.81|4187.81|0
1642688600000|2022-01-20 14:23:20|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|0
1642688610000|2022-01-20 14:23:30|4188.12|4188.12|4188.12|4188.12|4188.27|4188.27|4187.96|4187.96|0
1642688620000|2022-01-20 14:23:40|4187.81|4187.81|4187.81|4187.81|4187.81|4187.81|4187.81|4187.81|0
1642688630000|2022-01-20 14:23:50|4187.79|4187.79|4187.78|4187.78|4187.79|4187.79|4187.78|4187.78|0
1642688640000|2022-01-20 14:24:00|4187.87|4187.87|4188.18|4188.18|4188.18|4188.18|4187.87|4187.87|0
1642688650000|2022-01-20 14:24:10|4188.49|4188.49|4188.49|4188.49|4188.49|4188.49|4188.49|4188.49|0
1642688660000|2022-01-20 14:24:20|4188.65|4188.65|4188.65|4188.65|4188.65|4188.65|4188.65|4188.65|0
1642688680000|2022-01-20 14:24:40|4188.34|4188.34|4188.18|4188.18|4188.34|4188.34|4188.18|4188.18|0
1642688700000|2022-01-20 14:25:00|4187.87|4187.87|4187.87|4187.87|4187.87|4187.87|4187.87|4187.87|0
1642688710000|2022-01-20 14:25:10|4187.75|4187.75|4186.51|4186.51|4187.75|4187.75|4186.51|4186.51|0
1642688720000|2022-01-20 14:25:20|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|0
1642688730000|2022-01-20 14:25:30|4186.24|4186.24|4186.28|4186.28|4186.28|4186.28|4186.24|4186.24|0
1642688740000|2022-01-20 14:25:40|4186.59|4186.59|4186.28|4186.28|4186.59|4186.59|4186.28|4186.28|0
1642688750000|2022-01-20 14:25:50|4186.38|4186.38|4186.09|4186.09|4186.53|4186.53|4186.09|4186.09|0
1642688760000|2022-01-20 14:26:00|4185.78|4185.78|4185.78|4185.78|4185.78|4185.78|4185.63|4185.63|0
1642688770000|2022-01-20 14:26:10|4185.72|4185.72|4185.72|4185.72|4185.72|4185.72|4185.72|4185.72|0
1642688780000|2022-01-20 14:26:20|4185.81|4185.81|4185.81|4185.81|4185.81|4185.81|4185.81|4185.81|0
1642688790000|2022-01-20 14:26:30|4186.43|4186.43|4186.74|4186.74|4186.74|4186.74|4186.43|4186.43|0
1642688830000|2022-01-20 14:27:10|4186.72|4186.72|4186.66|4186.66|4186.72|4186.72|4186.66|4186.66|0
1642688840000|2022-01-20 14:27:20|4186.35|4186.35|4186.75|4186.75|4186.75|4186.75|4186.35|4186.35|0
1642688850000|2022-01-20 14:27:30|4186.44|4186.44|4186.44|4186.44|4186.75|4186.75|4186.44|4186.44|0
1642688860000|2022-01-20 14:27:40|4186.46|4186.46|4185.84|4185.84|4186.46|4186.46|4185.84|4185.84|0
1642688870000|2022-01-20 14:27:50|4185.53|4185.53|4185.53|4185.53|4185.53|4185.53|4185.53|4185.53|0
1642688880000|2022-01-20 14:28:00|4185.22|4185.22|4184.93|4184.93|4185.26|4185.26|4184.93|4184.93|0
1642688890000|2022-01-20 14:28:10|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|0
1642688910000|2022-01-20 14:28:30|4184.81|4184.81|4184.97|4184.97|4184.97|4184.97|4184.66|4184.66|0
1642688940000|2022-01-20 14:29:00|4184.66|4184.66|4184.66|4184.66|4184.66|4184.66|4184.66|4184.66|0
1642688970000|2022-01-20 14:29:30|4184.35|4184.35|4183.72|4183.72|4184.35|4184.35|4183.72|4183.72|0
1642688980000|2022-01-20 14:29:40|4183.82|4183.82|4183.82|4183.82|4183.82|4183.82|4183.82|4183.82|0
1642688990000|2022-01-20 14:29:50|4183.72|4183.72|4179.53|4179.53|4183.72|4183.72|4179.53|4179.53|0
1642689000000|2022-01-20 14:30:00|4178.91|4178.91|4180.25|4180.25|4180.25|4180.25|4178.91|4178.91|0
1642689010000|2022-01-20 14:30:10|4180.87|4180.87|4180.56|4180.56|4180.87|4180.87|4180.25|4180.25|0
1642689020000|2022-01-20 14:30:20|4180.87|4180.87|4180.87|4180.87|4180.87|4180.87|4180.87|4180.87|0
1642689030000|2022-01-20 14:30:30|4181.18|4181.18|4182.74|4182.74|4182.74|4182.74|4181.18|4181.18|0
1642689040000|2022-01-20 14:30:40|4182.65|4182.65|4184.05|4184.05|4184.36|4184.36|4182.65|4182.65|0
1642689050000|2022-01-20 14:30:50|4183.74|4183.74|4183.85|4183.85|4183.89|4183.89|4183.11|4183.11|0
1642689060000|2022-01-20 14:31:00|4183.23|4183.23|4184.94|4184.94|4185.56|4185.56|4183.23|4183.23|0
1642689070000|2022-01-20 14:31:10|4184.63|4184.63|4183.73|4183.73|4184.82|4184.82|4183.73|4183.73|0
1642689080000|2022-01-20 14:31:20|4183.19|4183.19|4183.59|4183.59|4183.66|4183.66|4183.19|4183.19|0
1642689090000|2022-01-20 14:31:30|4183.37|4183.37|4184.51|4184.51|4184.51|4184.51|4183.06|4183.06|0
1642689100000|2022-01-20 14:31:40|4184.59|4184.59|4184.59|4184.59|4185.83|4185.83|4184.59|4184.59|0
1642689110000|2022-01-20 14:31:50|4184.71|4184.71|4184.94|4184.94|4184.94|4184.94|4184.4|4184.4|0
1642689120000|2022-01-20 14:32:00|4185.09|4185.09|4185.66|4185.66|4186.03|4186.03|4185.09|4185.09|0
1642689130000|2022-01-20 14:32:10|4185.67|4185.67|4182|4182|4185.67|4185.67|4182|4182|0
1642689140000|2022-01-20 14:32:20|4182.31|4182.31|4178.02|4178.02|4182.31|4182.31|4177.71|4177.71|0
1642689150000|2022-01-20 14:32:30|4178.11|4178.11|4174.08|4174.08|4178.11|4178.11|4174.08|4174.08|0
1642689160000|2022-01-20 14:32:40|4173.46|4173.46|4166.29|4166.29|4173.46|4173.46|4164.74|4164.74|0
1642689170000|2022-01-20 14:32:50|4166.91|4166.91|4168.93|4168.93|4168.93|4168.93|4166.91|4166.91|0
1642689180000|2022-01-20 14:33:00|4170.49|4170.49|4171.83|4171.83|4172.67|4172.67|4170.49|4170.49|0
1642689190000|2022-01-20 14:33:10|4171.52|4171.52|4173.2|4173.2|4173.51|4173.51|4171.21|4171.21|0
1642689200000|2022-01-20 14:33:20|4172.89|4172.89|4172.73|4172.73|4172.89|4172.89|4172.58|4172.58|0
1642689210000|2022-01-20 14:33:30|4173.98|4173.98|4173.98|4173.98|4173.98|4173.98|4173.35|4173.35|0
1642689220000|2022-01-20 14:33:40|4174.6|4174.6|4174.75|4174.75|4174.75|4174.75|4174.6|4174.6|0
1642689230000|2022-01-20 14:33:50|4174.44|4174.44|4173.48|4173.48|4174.91|4174.91|4173.48|4173.48|0
1642689240000|2022-01-20 14:34:00|4173.01|4173.01|4173.48|4173.48|4173.79|4173.79|4172.86|4172.86|0
1642689250000|2022-01-20 14:34:10|4173.17|4173.17|4171.21|4171.21|4173.17|4173.17|4170.75|4170.75|0
1642689260000|2022-01-20 14:34:20|4169.35|4169.35|4169.72|4169.72|4170.03|4170.03|4169.35|4169.35|0
1642689270000|2022-01-20 14:34:30|4170.03|4170.03|4170.61|4170.61|4170.61|4170.61|4170.03|4170.03|0
1642689280000|2022-01-20 14:34:40|4170.76|4170.76|4170.76|4170.76|4171.07|4171.07|4170.76|4170.76|0
1642689290000|2022-01-20 14:34:50|4171.07|4171.07|4171.81|4171.81|4171.85|4171.85|4171.07|4171.07|0
1642689300000|2022-01-20 14:35:00|4172.12|4172.12|4171.06|4171.06|4172.62|4172.62|4171.06|4171.06|0
1642689310000|2022-01-20 14:35:10|4170.44|4170.44|4168.69|4168.69|4170.44|4170.44|4167.21|4167.21|0
1642689320000|2022-01-20 14:35:20|4167.13|4167.13|4165.98|4165.98|4167.76|4167.76|4164.96|4164.96|0
1642689330000|2022-01-20 14:35:30|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|0
1642689340000|2022-01-20 14:35:40|4166.14|4166.14|4164.13|4164.13|4166.14|4166.14|4164.13|4164.13|0
1642689350000|2022-01-20 14:35:50|4163.51|4163.51|4165.61|4165.61|4165.61|4165.61|4163.2|4163.2|0
1642689360000|2022-01-20 14:36:00|4165.92|4165.92|4167.72|4167.72|4168.35|4168.35|4165.92|4165.92|0
1642689370000|2022-01-20 14:36:10|4168.03|4168.03|4165.55|4165.55|4168.03|4168.03|4165.55|4165.55|0
1642689380000|2022-01-20 14:36:20|4165.86|4165.86|4163.84|4163.84|4167.57|4167.57|4163.84|4163.84|0
1642689390000|2022-01-20 14:36:30|4163.22|4163.22|4163.06|4163.06|4163.37|4163.37|4162.75|4162.75|0
1642689400000|2022-01-20 14:36:40|4162.75|4162.75|4162.44|4162.44|4162.75|4162.75|4160.89|4160.89|0
1642689410000|2022-01-20 14:36:50|4162.13|4162.13|4161.82|4161.82|4162.13|4162.13|4161.2|4161.2|0
1642689420000|2022-01-20 14:37:00|4161.51|4161.51|4162.25|4162.25|4162.26|4162.26|4161.51|4161.51|0
1642689430000|2022-01-20 14:37:10|4161.94|4161.94|4162.28|4162.28|4162.57|4162.57|4161.94|4161.94|0
1642689440000|2022-01-20 14:37:20|4162.59|4162.59|4164.61|4164.61|4165.54|4165.54|4162.59|4162.59|0
1642689450000|2022-01-20 14:37:30|4164.73|4164.73|4165.62|4165.62|4165.93|4165.93|4164.69|4164.69|0
1642689460000|2022-01-20 14:37:40|4165|4165|4165.34|4165.34|4165.62|4165.62|4165|4165|0
1642689470000|2022-01-20 14:37:50|4165.65|4165.65|4166.9|4166.9|4166.9|4166.9|4165.65|4165.65|0
1642689480000|2022-01-20 14:38:00|4166.58|4166.58|4168.75|4168.75|4168.81|4168.81|4166.58|4166.58|0
1642689490000|2022-01-20 14:38:10|4168.7|4168.7|4169.39|4169.39|4169.39|4169.39|4168.61|4168.61|0
1642689500000|2022-01-20 14:38:20|4170.01|4170.01|4169.7|4169.7|4170.01|4170.01|4169.7|4169.7|0
1642689510000|2022-01-20 14:38:30|4168.77|4168.77|4168.25|4168.25|4169.08|4169.08|4167.63|4167.63|0
1642689520000|2022-01-20 14:38:40|4168.56|4168.56|4169.34|4169.34|4169.34|4169.34|4168.56|4168.56|0
1642689530000|2022-01-20 14:38:50|4169.96|4169.96|4170.95|4170.95|4171.48|4171.48|4169.96|4169.96|0
1642689540000|2022-01-20 14:39:00|4171.57|4171.57|4171.57|4171.57|4171.57|4171.57|4171.26|4171.26|0
1642689550000|2022-01-20 14:39:10|4170.95|4170.95|4170.95|4170.95|4170.95|4170.95|4170.95|4170.95|0
1642689560000|2022-01-20 14:39:20|4170.33|4170.33|4171.88|4171.88|4171.88|4171.88|4170.33|4170.33|0
1642689570000|2022-01-20 14:39:30|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|0
1642689580000|2022-01-20 14:39:40|4171.68|4171.68|4171.99|4171.99|4171.99|4171.99|4171.68|4171.68|0
1642689590000|2022-01-20 14:39:50|4171.68|4171.68|4170.69|4170.69|4171.68|4171.68|4170.69|4170.69|0
1642689600000|2022-01-20 14:40:00|4171|4171|4168.55|4168.55|4171|4171|4168.55|4168.55|0
1642689610000|2022-01-20 14:40:10|4168.24|4168.24|4168.55|4168.55|4168.86|4168.86|4167.62|4167.62|0
1642689620000|2022-01-20 14:40:20|4167.93|4167.93|4167.62|4167.62|4167.93|4167.93|4167.62|4167.62|0
1642689630000|2022-01-20 14:40:30|4167.31|4167.31|4167.4|4167.4|4167.71|4167.71|4167.09|4167.09|0
1642689640000|2022-01-20 14:40:40|4167.09|4167.09|4166.78|4166.78|4167.09|4167.09|4166.16|4166.16|0
1642689650000|2022-01-20 14:40:50|4166.69|4166.69|4167|4167|4167|4167|4166.69|4166.69|0
1642689660000|2022-01-20 14:41:00|4166.91|4166.91|4169.57|4169.57|4169.72|4169.72|4166.91|4166.91|0
1642689670000|2022-01-20 14:41:10|4169.88|4169.88|4169.1|4169.1|4170.03|4170.03|4169.1|4169.1|0
1642689680000|2022-01-20 14:41:20|4168.95|4168.95|4168.49|4168.49|4169.38|4169.38|4168.44|4168.44|0
1642689690000|2022-01-20 14:41:30|4169.43|4169.43|4170|4170|4170|4170|4169.11|4169.11|0
1642689700000|2022-01-20 14:41:40|4169.84|4169.84|4171.08|4171.08|4171.08|4171.08|4169.84|4169.84|0
1642689710000|2022-01-20 14:41:50|4170.77|4170.77|4171.18|4171.18|4171.18|4171.18|4170.46|4170.46|0
1642689720000|2022-01-20 14:42:00|4171.8|4171.8|4171.18|4171.18|4172.73|4172.73|4171.18|4171.18|0
1642689730000|2022-01-20 14:42:10|4170.86|4170.86|4171.18|4171.18|4171.18|4171.18|4170.55|4170.55|0
1642689740000|2022-01-20 14:42:20|4171.8|4171.8|4172.73|4172.73|4172.73|4172.73|4171.8|4171.8|0
1642689750000|2022-01-20 14:42:30|4172.42|4172.42|4172.57|4172.57|4172.57|4172.57|4172.26|4172.26|0
1642689760000|2022-01-20 14:42:40|4172.26|4172.26|4173.04|4173.04|4173.04|4173.04|4172.26|4172.26|0
1642689770000|2022-01-20 14:42:50|4173.35|4173.35|4173.5|4173.5|4173.5|4173.5|4173.35|4173.35|0
1642689780000|2022-01-20 14:43:00|4172.88|4172.88|4172.68|4172.68|4174.03|4174.03|4172.68|4172.68|0
1642689790000|2022-01-20 14:43:10|4172.36|4172.36|4172.45|4172.45|4173.07|4173.07|4172.14|4172.14|0
1642689800000|2022-01-20 14:43:20|4172.76|4172.76|4171.45|4171.45|4172.76|4172.76|4171.05|4171.05|0
1642689810000|2022-01-20 14:43:30|4171.77|4171.77|4172.25|4172.25|4172.25|4172.25|4171.77|4171.77|0
1642689820000|2022-01-20 14:43:40|4172.56|4172.56|4173.46|4173.46|4173.77|4173.77|4172.56|4172.56|0
1642689830000|2022-01-20 14:43:50|4173.77|4173.77|4172.93|4172.93|4174.23|4174.23|4172.62|4172.62|0
1642689840000|2022-01-20 14:44:00|4173.55|4173.55|4173.24|4173.24|4173.55|4173.55|4172.81|4172.81|0
1642689850000|2022-01-20 14:44:10|4172.93|4172.93|4174.01|4174.01|4174.17|4174.17|4172.93|4172.93|0
1642689860000|2022-01-20 14:44:20|4173.39|4173.39|4173.08|4173.08|4173.7|4173.7|4173.08|4173.08|0
1642689870000|2022-01-20 14:44:30|4173.39|4173.39|4173.71|4173.71|4173.71|4173.71|4173.39|4173.39|0
1642689880000|2022-01-20 14:44:40|4173.08|4173.08|4172.99|4172.99|4173.98|4173.98|4172.99|4172.99|0
1642689890000|2022-01-20 14:44:50|4172.68|4172.68|4172.95|4172.95|4173.3|4173.3|4172.68|4172.68|0
1642689900000|2022-01-20 14:45:00|4173.57|4173.57|4171.81|4171.81|4173.57|4173.57|4171.81|4171.81|0
1642689910000|2022-01-20 14:45:10|4170.87|4170.87|4171.72|4171.72|4171.72|4171.72|4170.79|4170.79|0
1642689920000|2022-01-20 14:45:20|4171.41|4171.41|4171.1|4171.1|4171.41|4171.41|4171.1|4171.1|0
1642689930000|2022-01-20 14:45:30|4171.01|4171.01|4172|4172|4172.41|4172.41|4171.01|4171.01|0
1642689940000|2022-01-20 14:45:40|4171.91|4171.91|4170.98|4170.98|4172.06|4172.06|4170.98|4170.98|0
1642689950000|2022-01-20 14:45:50|4171.6|4171.6|4172.68|4172.68|4172.68|4172.68|4171.6|4171.6|0
1642689960000|2022-01-20 14:46:00|4173|4173|4173.15|4173.15|4173.15|4173.15|4171.75|4171.75|0
1642689970000|2022-01-20 14:46:10|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|0
1642689980000|2022-01-20 14:46:20|4173.77|4173.77|4174.11|4174.11|4174.26|4174.26|4173.77|4173.77|0
1642689990000|2022-01-20 14:46:30|4173.82|4173.82|4173.97|4173.97|4173.97|4173.97|4173.82|4173.82|0
1642690000000|2022-01-20 14:46:40|4173.88|4173.88|4173.86|4173.86|4173.88|4173.88|4173.86|4173.86|0
1642690010000|2022-01-20 14:46:50|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|0
1642690020000|2022-01-20 14:47:00|4174.26|4174.26|4174.26|4174.26|4174.26|4174.26|4174.26|4174.26|0
1642690030000|2022-01-20 14:47:10|4174.17|4174.17|4173.42|4173.42|4174.17|4174.17|4173.39|4173.39|0
1642690040000|2022-01-20 14:47:20|4173.26|4173.26|4172.95|4172.95|4173.57|4173.57|4172.33|4172.33|0
1642690050000|2022-01-20 14:47:30|4173.26|4173.26|4172.94|4172.94|4173.31|4173.31|4172.94|4172.94|0
1642690060000|2022-01-20 14:47:40|4172.86|4172.86|4173.05|4173.05|4173.05|4173.05|4172.86|4172.86|0
1642690070000|2022-01-20 14:47:50|4173.36|4173.36|4173.36|4173.36|4173.36|4173.36|4173.36|4173.36|0
1642690080000|2022-01-20 14:48:00|4173.67|4173.67|4173.61|4173.61|4173.93|4173.93|4173.61|4173.61|0
1642690090000|2022-01-20 14:48:10|4173.54|4173.54|4174.92|4174.92|4174.92|4174.92|4173.36|4173.36|0
1642690100000|2022-01-20 14:48:20|4174.3|4174.3|4173.99|4173.99|4174.3|4174.3|4173.99|4173.99|0
1642690110000|2022-01-20 14:48:30|4174.3|4174.3|4173.36|4173.36|4174.3|4174.3|4173.05|4173.05|0
1642690120000|2022-01-20 14:48:40|4173.32|4173.32|4173.17|4173.17|4173.48|4173.48|4173.08|4173.08|0
1642690130000|2022-01-20 14:48:50|4172.23|4172.23|4173.17|4173.17|4173.17|4173.17|4172.23|4172.23|0
1642690140000|2022-01-20 14:49:00|4173.48|4173.48|4173.67|4173.67|4173.79|4173.79|4173.48|4173.48|0
1642690150000|2022-01-20 14:49:10|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.73|4173.73|0
1642690160000|2022-01-20 14:49:20|4173.51|4173.51|4173.2|4173.2|4173.51|4173.51|4173.2|4173.2|0
1642690170000|2022-01-20 14:49:30|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|0
1642690180000|2022-01-20 14:49:40|4173.35|4173.35|4173.31|4173.31|4173.35|4173.35|4173.31|4173.31|0
1642690200000|2022-01-20 14:50:00|4173.62|4173.62|4172.99|4172.99|4173.62|4173.62|4172.68|4172.68|0
1642690210000|2022-01-20 14:50:10|4173.09|4173.09|4173.87|4173.87|4173.87|4173.87|4172.93|4172.93|0
1642690220000|2022-01-20 14:50:20|4173.56|4173.56|4173.59|4173.59|4173.59|4173.59|4173.44|4173.44|0
1642690230000|2022-01-20 14:50:30|4174.21|4174.21|4172.66|4172.66|4174.21|4174.21|4172.66|4172.66|0
1642690240000|2022-01-20 14:50:40|4172.54|4172.54|4173.16|4173.16|4173.47|4173.47|4172.23|4172.23|0
1642690260000|2022-01-20 14:51:00|4173.47|4173.47|4173.26|4173.26|4173.63|4173.63|4173.26|4173.26|0
1642690270000|2022-01-20 14:51:10|4172.95|4172.95|4173.55|4173.55|4173.55|4173.55|4172.95|4172.95|0
1642690280000|2022-01-20 14:51:20|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|0
1642690290000|2022-01-20 14:51:30|4173.33|4173.33|4173.06|4173.06|4173.33|4173.33|4173.02|4173.02|0
1642690300000|2022-01-20 14:51:40|4172.44|4172.44|4171.81|4171.81|4172.44|4172.44|4171.81|4171.81|0
1642690310000|2022-01-20 14:51:50|4171.66|4171.66|4171.93|4171.93|4171.97|4171.97|4171.66|4171.66|0
1642690320000|2022-01-20 14:52:00|4172.02|4172.02|4172.31|4172.31|4172.31|4172.31|4171.96|4171.96|0
1642690330000|2022-01-20 14:52:10|4172.62|4172.62|4172.94|4172.94|4172.94|4172.94|4172.62|4172.62|0
1642690340000|2022-01-20 14:52:20|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|0
1642690350000|2022-01-20 14:52:30|4172.16|4172.16|4172.25|4172.25|4172.25|4172.25|4172.16|4172.16|0
1642690360000|2022-01-20 14:52:40|4172.56|4172.56|4175.05|4175.05|4175.05|4175.05|4172.56|4172.56|0
1642690370000|2022-01-20 14:52:50|4173.49|4173.49|4172.27|4172.27|4173.86|4173.86|4172.27|4172.27|0
1642690380000|2022-01-20 14:53:00|4172.58|4172.58|4172.89|4172.89|4172.89|4172.89|4172.27|4172.27|0
1642690390000|2022-01-20 14:53:10|4172.58|4172.58|4172.05|4172.05|4172.58|4172.58|4171.96|4171.96|0
1642690400000|2022-01-20 14:53:20|4171.74|4171.74|4171.08|4171.08|4171.74|4171.74|4171.08|4171.08|0
1642690410000|2022-01-20 14:53:30|4171.38|4171.38|4171.69|4171.69|4171.69|4171.69|4171.38|4171.38|0
1642690420000|2022-01-20 14:53:40|4171.38|4171.38|4171.63|4171.63|4171.79|4171.79|4171.38|4171.38|0
1642690430000|2022-01-20 14:53:50|4171.99|4171.99|4172.59|4172.59|4172.59|4172.59|4171.99|4171.99|0
1642690440000|2022-01-20 14:54:00|4172.75|4172.75|4174.04|4174.04|4174.38|4174.38|4172.75|4172.75|0
1642690450000|2022-01-20 14:54:10|4173.73|4173.73|4173.2|4173.2|4174.04|4174.04|4172.89|4172.89|0
1642690460000|2022-01-20 14:54:20|4172.89|4172.89|4172.7|4172.7|4172.89|4172.89|4172.7|4172.7|0
1642690470000|2022-01-20 14:54:30|4173.01|4173.01|4172.7|4172.7|4173.32|4173.32|4172.7|4172.7|0
1642690480000|2022-01-20 14:54:40|4173.01|4173.01|4173.11|4173.11|4173.11|4173.11|4173.01|4173.01|0
1642690490000|2022-01-20 14:54:50|4173.26|4173.26|4173.51|4173.51|4173.51|4173.51|4173.26|4173.26|0
1642690500000|2022-01-20 14:55:00|4172.89|4172.89|4172.27|4172.27|4173.51|4173.51|4172.27|4172.27|0
1642690510000|2022-01-20 14:55:10|4171.96|4171.96|4171.91|4171.91|4171.96|4171.96|4171.6|4171.6|0
1642690520000|2022-01-20 14:55:20|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|0
1642690530000|2022-01-20 14:55:30|4172.06|4172.06|4171.75|4171.75|4172.06|4172.06|4171.75|4171.75|0
1642690540000|2022-01-20 14:55:40|4171.74|4171.74|4171.84|4171.84|4171.84|4171.84|4171.74|4171.74|0
1642690550000|2022-01-20 14:55:50|4171.89|4171.89|4172.82|4172.82|4172.82|4172.82|4171.89|4171.89|0
1642690560000|2022-01-20 14:56:00|4172.98|4172.98|4172.66|4172.66|4172.98|4172.98|4172.66|4172.66|0
1642690570000|2022-01-20 14:56:10|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|0
1642690580000|2022-01-20 14:56:20|4171.83|4171.83|4171.98|4171.98|4172.29|4172.29|4171.67|4171.67|0
1642690590000|2022-01-20 14:56:30|4172.6|4172.6|4173.58|4173.58|4173.58|4173.58|4172.29|4172.29|0
1642690600000|2022-01-20 14:56:40|4173.61|4173.61|4172.99|4172.99|4173.61|4173.61|4172.99|4172.99|0
1642690610000|2022-01-20 14:56:50|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|0
1642690620000|2022-01-20 14:57:00|4172.58|4172.58|4172.39|4172.39|4172.71|4172.71|4172.39|4172.39|0
1642690630000|2022-01-20 14:57:10|4172.08|4172.08|4173.02|4173.02|4173.02|4173.02|4172.08|4172.08|0
1642690640000|2022-01-20 14:57:20|4173.17|4173.17|4173.17|4173.17|4173.48|4173.48|4173.17|4173.17|0
1642690650000|2022-01-20 14:57:30|4173.48|4173.48|4173.48|4173.48|4173.48|4173.48|4173.48|4173.48|0
1642690660000|2022-01-20 14:57:40|4173.64|4173.64|4173.95|4173.95|4173.95|4173.95|4173.64|4173.64|0
1642690670000|2022-01-20 14:57:50|4174.04|4174.04|4174.9|4174.9|4174.97|4174.97|4174.04|4174.04|0
1642690680000|2022-01-20 14:58:00|4175.21|4175.21|4174.5|4174.5|4175.21|4175.21|4174.5|4174.5|0
1642690690000|2022-01-20 14:58:10|4174.18|4174.18|4174.5|4174.5|4174.5|4174.5|4174.18|4174.18|0
1642690700000|2022-01-20 14:58:20|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|0
1642690710000|2022-01-20 14:58:30|4174.34|4174.34|4174.65|4174.65|4174.65|4174.65|4174.34|4174.34|0
1642690720000|2022-01-20 14:58:40|4174.71|4174.71|4175.02|4175.02|4175.02|4175.02|4174.71|4174.71|0
1642690730000|2022-01-20 14:58:50|4175.33|4175.33|4176.26|4176.26|4176.57|4176.57|4175.33|4175.33|0
1642690740000|2022-01-20 14:59:00|4176.57|4176.57|4177.44|4177.44|4177.44|4177.44|4176.42|4176.42|0
1642690750000|2022-01-20 14:59:10|4177.6|4177.6|4177.69|4177.69|4177.69|4177.69|4177.6|4177.6|0
1642690760000|2022-01-20 14:59:20|4178.62|4178.62|4178.86|4178.86|4178.86|4178.86|4178.62|4178.62|0
1642690770000|2022-01-20 14:59:30|4178.24|4178.24|4178.55|4178.55|4178.55|4178.55|4178.24|4178.24|0
1642690780000|2022-01-20 14:59:40|4178.46|4178.46|4178.53|4178.53|4178.59|4178.59|4178.28|4178.28|0
1642690790000|2022-01-20 14:59:50|4178.22|4178.22|4177.75|4177.75|4178.22|4178.22|4177.13|4177.13|0
1642690800000|2022-01-20 15:00:00|4178.06|4178.06|4174.86|4174.86|4178.06|4178.06|4174.86|4174.86|0
1642690810000|2022-01-20 15:00:10|4174.24|4174.24|4174.51|4174.51|4175.13|4175.13|4173.93|4173.93|0
1642690820000|2022-01-20 15:00:20|4174.67|4174.67|4174.94|4174.94|4174.94|4174.94|4174.63|4174.63|0
1642690830000|2022-01-20 15:00:30|4174.63|4174.63|4174.25|4174.25|4175.03|4175.03|4174.25|4174.25|0
1642690840000|2022-01-20 15:00:40|4173.63|4173.63|4172.39|4172.39|4174.25|4174.25|4172.39|4172.39|0
1642690850000|2022-01-20 15:00:50|4172.7|4172.7|4171.2|4171.2|4172.7|4172.7|4170.58|4170.58|0
1642690860000|2022-01-20 15:01:00|4170.89|4170.89|4170.11|4170.11|4170.89|4170.89|4169.8|4169.8|0
1642690870000|2022-01-20 15:01:10|4170.27|4170.27|4170.58|4170.58|4170.89|4170.89|4170.27|4170.27|0
1642690880000|2022-01-20 15:01:20|4170.54|4170.54|4169.82|4169.82|4170.54|4170.54|4169.82|4169.82|0
1642690890000|2022-01-20 15:01:30|4169.98|4169.98|4171.06|4171.06|4171.69|4171.69|4169.98|4169.98|0
1642690900000|2022-01-20 15:01:40|4170.44|4170.44|4169.67|4169.67|4170.44|4170.44|4169.67|4169.67|0
1642690910000|2022-01-20 15:01:50|4169.62|4169.62|4169.49|4169.49|4169.62|4169.62|4169.47|4169.47|0
1642690920000|2022-01-20 15:02:00|4169.8|4169.8|4168.71|4168.71|4169.8|4169.8|4168.71|4168.71|0
1642690930000|2022-01-20 15:02:10|4168.56|4168.56|4168.25|4168.25|4168.56|4168.56|4168.25|4168.25|0
1642690940000|2022-01-20 15:02:20|4167.62|4167.62|4167.77|4167.77|4167.77|4167.77|4167.62|4167.62|0
1642690950000|2022-01-20 15:02:30|4166.99|4166.99|4166.9|4166.9|4166.99|4166.99|4166.9|4166.9|0
1642690960000|2022-01-20 15:02:40|4166.78|4166.78|4166.66|4166.66|4166.78|4166.78|4166.66|4166.66|0
1642690970000|2022-01-20 15:02:50|4166.04|4166.04|4165.73|4165.73|4166.04|4166.04|4165.42|4165.42|0
1642690980000|2022-01-20 15:03:00|4165.42|4165.42|4166.19|4166.19|4166.19|4166.19|4165.42|4165.42|0
1642690990000|2022-01-20 15:03:10|4166.1|4166.1|4165.79|4165.79|4166.1|4166.1|4165.79|4165.79|0
1642691000000|2022-01-20 15:03:20|4164.86|4164.86|4163.61|4163.61|4164.86|4164.86|4163.3|4163.3|0
1642691010000|2022-01-20 15:03:30|4163.3|4163.3|4162.99|4162.99|4163.3|4163.3|4162.99|4162.99|0
1642691020000|2022-01-20 15:03:40|4161.74|4161.74|4161.28|4161.28|4161.9|4161.9|4161.28|4161.28|0
1642691030000|2022-01-20 15:03:50|4160.97|4160.97|4160.04|4160.04|4160.97|4160.97|4158.95|4158.95|0
1642691040000|2022-01-20 15:04:00|4159.73|4159.73|4160.92|4160.92|4160.92|4160.92|4159.43|4159.43|0
1642691050000|2022-01-20 15:04:10|4160.3|4160.3|4159.99|4159.99|4160.61|4160.61|4159.99|4159.99|0
1642691060000|2022-01-20 15:04:20|4160.3|4160.3|4160.61|4160.61|4160.61|4160.61|4160.3|4160.3|0
1642691070000|2022-01-20 15:04:30|4160.3|4160.3|4159.99|4159.99|4160.3|4160.3|4159.99|4159.99|0
1642691080000|2022-01-20 15:04:40|4159.68|4159.68|4159.36|4159.36|4159.68|4159.68|4159.36|4159.36|0
1642691090000|2022-01-20 15:04:50|4159.68|4159.68|4159.32|4159.32|4159.68|4159.68|4159|4159|0
1642691100000|2022-01-20 15:05:00|4159.94|4159.94|4159.63|4159.63|4159.94|4159.94|4159.63|4159.63|0
1642691110000|2022-01-20 15:05:10|4159.94|4159.94|4160.63|4160.63|4160.63|4160.63|4159.7|4159.7|0
1642691120000|2022-01-20 15:05:20|4160.32|4160.32|4160.32|4160.32|4160.32|4160.32|4160.32|4160.32|0
1642691130000|2022-01-20 15:05:30|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|0
1642691140000|2022-01-20 15:05:40|4160.32|4160.32|4160.81|4160.81|4160.81|4160.81|4160.32|4160.32|0
1642691150000|2022-01-20 15:05:50|4161.43|4161.43|4162.98|4162.98|4163.6|4163.6|4161.43|4161.43|0
1642691160000|2022-01-20 15:06:00|4163.29|4163.29|4164.22|4164.22|4164.53|4164.53|4162.98|4162.98|0
1642691170000|2022-01-20 15:06:10|4163.6|4163.6|4164.07|4164.07|4164.07|4164.07|4162.67|4162.67|0
1642691180000|2022-01-20 15:06:20|4164.04|4164.04|4164.04|4164.04|4164.04|4164.04|4164.04|4164.04|0
1642691190000|2022-01-20 15:06:30|4163.73|4163.73|4162.87|4162.87|4163.73|4163.73|4162.87|4162.87|0
1642691200000|2022-01-20 15:06:40|4162.56|4162.56|4161.63|4161.63|4162.56|4162.56|4161.63|4161.63|0
1642691210000|2022-01-20 15:06:50|4161.68|4161.68|4162.28|4162.28|4162.28|4162.28|4161.68|4161.68|0
1642691220000|2022-01-20 15:07:00|4161.97|4161.97|4161.97|4161.97|4161.97|4161.97|4161.97|4161.97|0
1642691230000|2022-01-20 15:07:10|4161.35|4161.35|4161.03|4161.03|4161.66|4161.66|4161.03|4161.03|0
1642691240000|2022-01-20 15:07:20|4161.13|4161.13|4161.44|4161.44|4161.44|4161.44|4159.88|4159.88|0
1642691250000|2022-01-20 15:07:30|4161.13|4161.13|4160.8|4160.8|4161.51|4161.51|4160.8|4160.8|0
1642691310000|2022-01-20 15:08:30|4163.86|4163.86|4163.74|4163.74|4163.86|4163.86|4163.74|4163.74|0
1642691320000|2022-01-20 15:08:40|4163.43|4163.43|4163.24|4163.24|4163.43|4163.43|4163.24|4163.24|0
1642691330000|2022-01-20 15:08:50|4163.65|4163.65|4163.65|4163.65|4163.65|4163.65|4163.65|4163.65|0
1642691340000|2022-01-20 15:09:00|4163.96|4163.96|4164.89|4164.89|4164.89|4164.89|4163.96|4163.96|0
1642691350000|2022-01-20 15:09:10|4164.95|4164.95|4165.88|4165.88|4165.88|4165.88|4164.95|4164.95|0
1642691360000|2022-01-20 15:09:20|4165.57|4165.57|4166|4166|4166|4166|4165.57|4165.57|0
1642691370000|2022-01-20 15:09:30|4166.31|4166.31|4166.09|4166.09|4166.4|4166.4|4166.09|4166.09|0
1642691380000|2022-01-20 15:09:40|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|0
1642691390000|2022-01-20 15:09:50|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|0
1642691400000|2022-01-20 15:10:00|4166.09|4166.09|4165.78|4165.78|4166.09|4166.09|4165.78|4165.78|0
1642691410000|2022-01-20 15:10:10|4165.7|4165.7|4165.02|4165.02|4165.7|4165.7|4165.02|4165.02|0
1642691420000|2022-01-20 15:10:20|4164.87|4164.87|4163.32|4163.32|4164.87|4164.87|4163.32|4163.32|0
1642691430000|2022-01-20 15:10:30|4162.38|4162.38|4163.27|4163.27|4163.27|4163.27|4162.26|4162.26|0
1642691440000|2022-01-20 15:10:40|4163.18|4163.18|4164.2|4164.2|4164.2|4164.2|4163.18|4163.18|0
1642691450000|2022-01-20 15:10:50|4163.89|4163.89|4163.58|4163.58|4163.89|4163.89|4163.58|4163.58|0
1642691460000|2022-01-20 15:11:00|4164.52|4164.52|4164.19|4164.19|4164.52|4164.52|4164.19|4164.19|0
1642691470000|2022-01-20 15:11:10|4163.87|4163.87|4163.56|4163.56|4163.87|4163.87|4163.56|4163.56|0
1642691600000|2022-01-20 15:13:20|4161.8|4161.8|4161.8|4161.8|4161.8|4161.8|4161.8|4161.8|0
1642691610000|2022-01-20 15:13:30|4161.74|4161.74|4162.15|4162.15|4162.15|4162.15|4161.74|4161.74|0
1642691620000|2022-01-20 15:13:40|4162.19|4162.19|4162.49|4162.49|4162.49|4162.49|4162.18|4162.18|0
1642691630000|2022-01-20 15:13:50|4162.58|4162.58|4162.89|4162.89|4162.89|4162.89|4162.58|4162.58|0
1642691640000|2022-01-20 15:14:00|4162.58|4162.58|4162.42|4162.42|4162.58|4162.58|4162.42|4162.42|0
1642691650000|2022-01-20 15:14:10|4162.24|4162.24|4162.28|4162.28|4162.28|4162.28|4161.97|4161.97|0
1642691660000|2022-01-20 15:14:20|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|0
1642691690000|2022-01-20 15:14:50|4162.53|4162.53|4163.15|4163.15|4163.15|4163.15|4162.53|4162.53|0
1642691700000|2022-01-20 15:15:00|4162.84|4162.84|4162.84|4162.84|4162.84|4162.84|4162.22|4162.22|0
1642691720000|2022-01-20 15:15:20|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|0
1642691730000|2022-01-20 15:15:30|4162.84|4162.84|4162.53|4162.53|4162.84|4162.84|4162.53|4162.53|0
1642691740000|2022-01-20 15:15:40|4162.71|4162.71|4163.41|4163.41|4163.41|4163.41|4162.4|4162.4|0
1642691750000|2022-01-20 15:15:50|4163.72|4163.72|4163.72|4163.72|4163.72|4163.72|4163.72|4163.72|0
1642691760000|2022-01-20 15:16:00|4163.1|4163.1|4162.99|4162.99|4163.1|4163.1|4162.99|4162.99|0
1642691770000|2022-01-20 15:16:10|4162.68|4162.68|4162.34|4162.34|4162.68|4162.68|4161.81|4161.81|0
1642691780000|2022-01-20 15:16:20|4162.27|4162.27|4161.51|4161.51|4162.27|4162.27|4161.51|4161.51|0
1642691790000|2022-01-20 15:16:30|4161.46|4161.46|4160.3|4160.3|4161.55|4161.55|4160.3|4160.3|0
1642691800000|2022-01-20 15:16:40|4160.28|4160.28|4160.1|4160.1|4160.28|4160.28|4160.1|4160.1|0
1642691810000|2022-01-20 15:16:50|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|0
1642691820000|2022-01-20 15:17:00|4160.1|4160.1|4160.88|4160.88|4160.88|4160.88|4160.1|4160.1|0
1642691830000|2022-01-20 15:17:10|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|0
1642691840000|2022-01-20 15:17:20|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|0
1642691850000|2022-01-20 15:17:30|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|0
1642691860000|2022-01-20 15:17:40|4160.08|4160.08|4160.08|4160.08|4160.08|4160.08|4160.08|4160.08|0
1642691870000|2022-01-20 15:17:50|4159.77|4159.77|4159.45|4159.45|4159.77|4159.77|4159.45|4159.45|0
1642691880000|2022-01-20 15:18:00|4159.14|4159.14|4159.7|4159.7|4159.7|4159.7|4158.52|4158.52|0
1642691890000|2022-01-20 15:18:10|4159.79|4159.79|4159.37|4159.37|4159.79|4159.79|4159.37|4159.37|0
1642691900000|2022-01-20 15:18:20|4157.97|4157.97|4157.88|4157.88|4157.97|4157.97|4157.88|4157.88|0
1642691910000|2022-01-20 15:18:30|4158.19|4158.19|4158.34|4158.34|4158.34|4158.34|4158.19|4158.19|0
1642691920000|2022-01-20 15:18:40|4158.5|4158.5|4158.19|4158.19|4158.5|4158.5|4158.19|4158.19|0
1642691930000|2022-01-20 15:18:50|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|0
1642691940000|2022-01-20 15:19:00|4158.52|4158.52|4159.21|4159.21|4159.21|4159.21|4158.43|4158.43|0
1642691950000|2022-01-20 15:19:10|4159.83|4159.83|4160.07|4160.07|4160.07|4160.07|4159.83|4159.83|0
1642691960000|2022-01-20 15:19:20|4159.61|4159.61|4160.09|4160.09|4160.15|4160.15|4159.53|4159.53|0
1642691970000|2022-01-20 15:19:30|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|0
1642691980000|2022-01-20 15:19:40|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|0
1642692000000|2022-01-20 15:20:00|4161.04|4161.04|4160.38|4160.38|4161.04|4161.04|4160.38|4160.38|0
1642692010000|2022-01-20 15:20:10|4160.07|4160.07|4159.94|4159.94|4160.07|4160.07|4159.94|4159.94|0
1642692020000|2022-01-20 15:20:20|4159.9|4159.9|4159.59|4159.59|4159.9|4159.9|4159.59|4159.59|0
1642692030000|2022-01-20 15:20:30|4159.71|4159.71|4159.55|4159.55|4159.71|4159.71|4159.55|4159.55|0
1642692040000|2022-01-20 15:20:40|4159.71|4159.71|4159.55|4159.55|4159.71|4159.71|4159.55|4159.55|0
1642692050000|2022-01-20 15:20:50|4160.8|4160.8|4160.8|4160.8|4160.8|4160.8|4160.8|4160.8|0
1642692060000|2022-01-20 15:21:00|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|0
1642692070000|2022-01-20 15:21:10|4160.8|4160.8|4160.8|4160.8|4160.8|4160.8|4160.49|4160.49|0
1642692080000|2022-01-20 15:21:20|4160.95|4160.95|4160.49|4160.49|4161.26|4161.26|4160.33|4160.33|0
1642692090000|2022-01-20 15:21:30|4160.64|4160.64|4160.73|4160.73|4160.73|4160.73|4160.64|4160.64|0
1642692100000|2022-01-20 15:21:40|4160.11|4160.11|4159.86|4159.86|4160.11|4160.11|4159.8|4159.8|0
1642692110000|2022-01-20 15:21:50|4159.55|4159.55|4159.91|4159.91|4160.17|4160.17|4159.55|4159.55|0
1642692120000|2022-01-20 15:22:00|4160.22|4160.22|4160.51|4160.51|4160.84|4160.84|4160.22|4160.22|0
1642692130000|2022-01-20 15:22:10|4160.45|4160.45|4159.82|4159.82|4160.45|4160.45|4159.82|4159.82|0
1642692140000|2022-01-20 15:22:20|4159.67|4159.67|4159.55|4159.55|4159.67|4159.67|4159.55|4159.55|0
1642692150000|2022-01-20 15:22:30|4160.02|4160.02|4159.73|4159.73|4160.02|4160.02|4159.71|4159.71|0
1642692160000|2022-01-20 15:22:40|4159.72|4159.72|4159.1|4159.1|4159.72|4159.72|4159.1|4159.1|0
1642692170000|2022-01-20 15:22:50|4159.01|4159.01|4159.63|4159.63|4159.63|4159.63|4158.97|4158.97|0
1642692180000|2022-01-20 15:23:00|4159.61|4159.61|4159.61|4159.61|4159.61|4159.61|4159.61|4159.61|0
1642692190000|2022-01-20 15:23:10|4160.23|4160.23|4160.11|4160.11|4160.23|4160.23|4160.11|4160.11|0
1642692200000|2022-01-20 15:23:20|4159.8|4159.8|4160.2|4160.2|4160.2|4160.2|4159.8|4159.8|0
1642692210000|2022-01-20 15:23:30|4160.3|4160.3|4160.51|4160.51|4160.51|4160.51|4160.2|4160.2|0
1642692230000|2022-01-20 15:23:50|4160.2|4160.2|4159.42|4159.42|4160.38|4160.38|4159.42|4159.42|0
1642692240000|2022-01-20 15:24:00|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|0
1642692250000|2022-01-20 15:24:10|4159.45|4159.45|4159.45|4159.45|4159.45|4159.45|4159.45|4159.45|0
1642692260000|2022-01-20 15:24:20|4159.76|4159.76|4159.09|4159.09|4159.76|4159.76|4158.99|4158.99|0
1642692280000|2022-01-20 15:24:40|4159.4|4159.4|4160.2|4160.2|4160.2|4160.2|4159.4|4159.4|0
1642692290000|2022-01-20 15:24:50|4159.89|4159.89|4159.8|4159.8|4159.89|4159.89|4159.8|4159.8|0
1642692320000|2022-01-20 15:25:20|4159.86|4159.86|4160.09|4160.09|4160.09|4160.09|4159.86|4159.86|0
1642692330000|2022-01-20 15:25:30|4160.71|4160.71|4161.17|4161.17|4161.48|4161.48|4160.71|4160.71|0
1642692340000|2022-01-20 15:25:40|4160.86|4160.86|4160.24|4160.24|4160.86|4160.86|4160.24|4160.24|0
1642692350000|2022-01-20 15:25:50|4160.15|4160.15|4161.39|4161.39|4161.39|4161.39|4160.15|4160.15|0
1642692360000|2022-01-20 15:26:00|4161.7|4161.7|4162.01|4162.01|4162.01|4162.01|4161.7|4161.7|0
1642692370000|2022-01-20 15:26:10|4161.7|4161.7|4161.55|4161.55|4161.7|4161.7|4161.23|4161.23|0
1642692390000|2022-01-20 15:26:30|4161.86|4161.86|4161.55|4161.55|4161.86|4161.86|4161.55|4161.55|0
1642692400000|2022-01-20 15:26:40|4161.46|4161.46|4162.15|4162.15|4162.15|4162.15|4161.43|4161.43|0
1642692410000|2022-01-20 15:26:50|4162.46|4162.46|4162.97|4162.97|4162.97|4162.97|4162.46|4162.46|0
1642692420000|2022-01-20 15:27:00|4162.99|4162.99|4162.68|4162.68|4162.99|4162.99|4162.68|4162.68|0
1642692430000|2022-01-20 15:27:10|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|0
1642692440000|2022-01-20 15:27:20|4162.06|4162.06|4161.93|4161.93|4162.12|4162.12|4161.93|4161.93|0
1642692450000|2022-01-20 15:27:30|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|0
1642692460000|2022-01-20 15:27:40|4161.93|4161.93|4161.99|4161.99|4161.99|4161.99|4161.93|4161.93|0
1642692480000|2022-01-20 15:28:00|4161.93|4161.93|4162.49|4162.49|4162.49|4162.49|4161.93|4161.93|0
1642692490000|2022-01-20 15:28:10|4162.33|4162.33|4162.42|4162.42|4162.42|4162.42|4162.33|4162.33|0
1642692500000|2022-01-20 15:28:20|4162.27|4162.27|4161.22|4161.22|4162.27|4162.27|4161.22|4161.22|0
1642692510000|2022-01-20 15:28:30|4160.91|4160.91|4160.75|4160.75|4160.91|4160.91|4160.75|4160.75|0
1642692530000|2022-01-20 15:28:50|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|0
1642692540000|2022-01-20 15:29:00|4160.65|4160.65|4161.52|4161.52|4161.52|4161.52|4160.65|4160.65|0
1642692560000|2022-01-20 15:29:20|4161.21|4161.21|4160.89|4160.89|4161.21|4161.21|4160.89|4160.89|0
1642692570000|2022-01-20 15:29:30|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|0
1642692580000|2022-01-20 15:29:40|4160.68|4160.68|4160.77|4160.77|4160.77|4160.77|4160.68|4160.68|0
1642692590000|2022-01-20 15:29:50|4160.71|4160.71|4160.4|4160.4|4160.71|4160.71|4160.4|4160.4|0
1642692600000|2022-01-20 15:30:00|4160.09|4160.09|4160.38|4160.38|4160.4|4160.4|4160.09|4160.09|0
1642692610000|2022-01-20 15:30:10|4160.5|4160.5|4160.59|4160.59|4160.59|4160.59|4160.5|4160.5|0
1642692620000|2022-01-20 15:30:20|4160.63|4160.63|4160.47|4160.47|4160.63|4160.63|4160.47|4160.47|0
1642692630000|2022-01-20 15:30:30|4160.16|4160.16|4158.3|4158.3|4160.16|4160.16|4158.3|4158.3|0
1642692640000|2022-01-20 15:30:40|4158.14|4158.14|4157.88|4157.88|4158.14|4158.14|4157.83|4157.83|0
1642692650000|2022-01-20 15:30:50|4157.84|4157.84|4158.3|4158.3|4158.3|4158.3|4157.84|4157.84|0
1642692670000|2022-01-20 15:31:10|4158.46|4158.46|4157.21|4157.21|4158.46|4158.46|4157.21|4157.21|0
1642692680000|2022-01-20 15:31:20|4157.53|4157.53|4157.46|4157.46|4157.62|4157.62|4157.46|4157.46|0
1642692690000|2022-01-20 15:31:30|4157.52|4157.52|4158.48|4158.48|4158.48|4158.48|4157.52|4157.52|0
1642692700000|2022-01-20 15:31:40|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|0
1642692710000|2022-01-20 15:31:50|4158.52|4158.52|4158.76|4158.76|4158.76|4158.76|4158.52|4158.52|0
1642692720000|2022-01-20 15:32:00|4159.07|4159.07|4159.22|4159.22|4159.22|4159.22|4159.07|4159.07|0
1642692730000|2022-01-20 15:32:10|4158.91|4158.91|4159.93|4159.93|4159.93|4159.93|4158.91|4158.91|0
1642692870000|2022-01-20 15:34:30|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|0
1642692880000|2022-01-20 15:34:40|4159.25|4159.25|4159.3|4159.3|4159.3|4159.3|4158.62|4158.62|0
1642692890000|2022-01-20 15:34:50|4159.39|4159.39|4159.23|4159.23|4159.39|4159.39|4159.23|4159.23|0
1642692900000|2022-01-20 15:35:00|4160.07|4160.07|4159.76|4159.76|4160.07|4160.07|4159.76|4159.76|0
1642692910000|2022-01-20 15:35:10|4159.45|4159.45|4159.49|4159.49|4159.49|4159.49|4159.45|4159.45|0
1642692920000|2022-01-20 15:35:20|4159.18|4159.18|4158.37|4158.37|4159.49|4159.49|4158.37|4158.37|0
1642692930000|2022-01-20 15:35:30|4158.68|4158.68|4158.68|4158.68|4158.68|4158.68|4158.68|4158.68|0
1642692940000|2022-01-20 15:35:40|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|0
1642692950000|2022-01-20 15:35:50|4158.37|4158.37|4158.06|4158.06|4158.37|4158.37|4158.06|4158.06|0
1642692960000|2022-01-20 15:36:00|4158.68|4158.68|4158.68|4158.68|4158.68|4158.68|4158.68|4158.68|0
1642692970000|2022-01-20 15:36:10|4158.37|4158.37|4158.06|4158.06|4158.37|4158.37|4158.06|4158.06|0
1642692980000|2022-01-20 15:36:20|4158.12|4158.12|4158.43|4158.43|4158.43|4158.43|4158.12|4158.12|0
1642692990000|2022-01-20 15:36:30|4157.81|4157.81|4157.5|4157.5|4157.81|4157.81|4157.5|4157.5|0
1642693010000|2022-01-20 15:36:50|4157.34|4157.34|4156.91|4156.91|4157.34|4157.34|4156.91|4156.91|0
1642693020000|2022-01-20 15:37:00|4156.85|4156.85|4156.23|4156.23|4156.85|4156.85|4156.23|4156.23|0
1642693030000|2022-01-20 15:37:10|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|0
1642693040000|2022-01-20 15:37:20|4156.04|4156.04|4155.26|4155.26|4156.04|4156.04|4154.8|4154.8|0
1642693050000|2022-01-20 15:37:30|4155.17|4155.17|4155.95|4155.95|4155.95|4155.95|4154.55|4154.55|0
1642693070000|2022-01-20 15:37:50|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|0
1642693080000|2022-01-20 15:38:00|4156.41|4156.41|4156.3|4156.3|4156.41|4156.41|4156.3|4156.3|0
1642693090000|2022-01-20 15:38:10|4156.45|4156.45|4156.6|4156.6|4156.6|4156.6|4156.29|4156.29|0
1642693100000|2022-01-20 15:38:20|4156.29|4156.29|4156.29|4156.29|4156.29|4156.29|4156.29|4156.29|0
1642693110000|2022-01-20 15:38:30|4156.6|4156.6|4156.6|4156.6|4156.6|4156.6|4156.6|4156.6|0
1642693120000|2022-01-20 15:38:40|4156.45|4156.45|4156.7|4156.7|4156.7|4156.7|4156.45|4156.45|0
1642693130000|2022-01-20 15:38:50|4156.79|4156.79|4156.79|4156.79|4156.79|4156.79|4156.48|4156.48|0
1642693140000|2022-01-20 15:39:00|4157.1|4157.1|4156.82|4156.82|4157.19|4157.19|4156.82|4156.82|0
1642693150000|2022-01-20 15:39:10|4156.76|4156.76|4155.99|4155.99|4156.76|4156.76|4155.99|4155.99|0
1642693160000|2022-01-20 15:39:20|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|0
1642693170000|2022-01-20 15:39:30|4156.52|4156.52|4156.52|4156.52|4156.52|4156.52|4156.52|4156.52|0
1642693180000|2022-01-20 15:39:40|4156.37|4156.37|4156.28|4156.28|4156.37|4156.37|4156.28|4156.28|0
1642693190000|2022-01-20 15:39:50|4156.25|4156.25|4158.52|4158.52|4158.52|4158.52|4156.25|4156.25|0
1642693200000|2022-01-20 15:40:00|4157.59|4157.59|4157.47|4157.47|4157.59|4157.59|4157.47|4157.47|0
1642693210000|2022-01-20 15:40:10|4157.16|4157.16|4157.78|4157.78|4157.78|4157.78|4157.16|4157.16|0
1642693220000|2022-01-20 15:40:20|4158.09|4158.09|4158.56|4158.56|4158.56|4158.56|4157.94|4157.94|0
1642693230000|2022-01-20 15:40:30|4158.87|4158.87|4159.03|4159.03|4159.03|4159.03|4158.87|4158.87|0
1642693240000|2022-01-20 15:40:40|4159.09|4159.09|4159.71|4159.71|4159.71|4159.71|4159.09|4159.09|0
1642693250000|2022-01-20 15:40:50|4160.02|4160.02|4159.71|4159.71|4160.02|4160.02|4159.71|4159.71|0
1642693260000|2022-01-20 15:41:00|4159.4|4159.4|4159.24|4159.24|4159.4|4159.4|4159.09|4159.09|0
1642693270000|2022-01-20 15:41:10|4159.55|4159.55|4159.55|4159.55|4159.55|4159.55|4159.55|4159.55|0
1642693290000|2022-01-20 15:41:30|4159.86|4159.86|4159.43|4159.43|4159.86|4159.86|4159.43|4159.43|0
1642693310000|2022-01-20 15:41:50|4159.12|4159.12|4158.34|4158.34|4159.12|4159.12|4158.34|4158.34|0
1642693320000|2022-01-20 15:42:00|4158.28|4158.28|4157.35|4157.35|4158.28|4158.28|4157.35|4157.35|0
1642693330000|2022-01-20 15:42:10|4157.04|4157.04|4156.98|4156.98|4157.04|4157.04|4156.98|4156.98|0
1642693340000|2022-01-20 15:42:20|4156.67|4156.67|4156.67|4156.67|4156.67|4156.67|4156.67|4156.67|0
1642693350000|2022-01-20 15:42:30|4157.29|4157.29|4157.29|4157.29|4157.29|4157.29|4157.29|4157.29|0
1642693360000|2022-01-20 15:42:40|4156.67|4156.67|4156.98|4156.98|4156.98|4156.98|4156.67|4156.67|0
1642693370000|2022-01-20 15:42:50|4157.14|4157.14|4157.29|4157.29|4157.6|4157.6|4156.98|4156.98|0
1642693380000|2022-01-20 15:43:00|4157.14|4157.14|4156.98|4156.98|4157.14|4157.14|4156.98|4156.98|0
1642693390000|2022-01-20 15:43:10|4157.14|4157.14|4157.19|4157.19|4157.19|4157.19|4156.82|4156.82|0
1642693400000|2022-01-20 15:43:20|4157.24|4157.24|4157.77|4157.77|4157.77|4157.77|4157.19|4157.19|0
1642693410000|2022-01-20 15:43:30|4158.09|4158.09|4158.24|4158.24|4158.24|4158.24|4158.09|4158.09|0
1642693440000|2022-01-20 15:44:00|4158.32|4158.32|4159.1|4159.1|4159.1|4159.1|4158.32|4158.32|0
1642693450000|2022-01-20 15:44:10|4159.14|4159.14|4159.59|4159.59|4159.59|4159.59|4159.14|4159.14|0
1642693470000|2022-01-20 15:44:30|4160.21|4160.21|4159.9|4159.9|4160.21|4160.21|4159.9|4159.9|0
1642693480000|2022-01-20 15:44:40|4159.59|4159.59|4158.66|4158.66|4159.59|4159.59|4158.66|4158.66|0
1642693490000|2022-01-20 15:44:50|4158.81|4158.81|4158.81|4158.81|4158.81|4158.81|4158.81|4158.81|0
1642693510000|2022-01-20 15:45:10|4158.19|4158.19|4157.88|4157.88|4158.19|4158.19|4157.57|4157.57|0
1642693520000|2022-01-20 15:45:20|4157.85|4157.85|4157.45|4157.45|4157.85|4157.85|4157.45|4157.45|0
1642693530000|2022-01-20 15:45:30|4157.76|4157.76|4157.46|4157.46|4157.76|4157.76|4157.46|4157.46|0
1642693540000|2022-01-20 15:45:40|4157.61|4157.61|4158.23|4158.23|4158.38|4158.38|4157.61|4157.61|0
1642693550000|2022-01-20 15:45:50|4158.08|4158.08|4158.48|4158.48|4158.48|4158.48|4158.08|4158.08|0
1642693560000|2022-01-20 15:46:00|4158.79|4158.79|4158.79|4158.79|4158.79|4158.79|4158.79|4158.79|0
1642693580000|2022-01-20 15:46:20|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|0
1642693590000|2022-01-20 15:46:30|4158.94|4158.94|4159.57|4159.57|4159.57|4159.57|4158.94|4158.94|0
1642693600000|2022-01-20 15:46:40|4159.88|4159.88|4160.03|4160.03|4160.03|4160.03|4159.88|4159.88|0
1642693610000|2022-01-20 15:46:50|4160.16|4160.16|4160.77|4160.77|4160.77|4160.77|4160.16|4160.16|0
1642693620000|2022-01-20 15:47:00|4160.62|4160.62|4161.55|4161.55|4161.55|4161.55|4160.62|4160.62|0
1642693630000|2022-01-20 15:47:10|4161.86|4161.86|4161.4|4161.4|4161.86|4161.86|4161.4|4161.4|0
1642693640000|2022-01-20 15:47:20|4161.09|4161.09|4160.99|4160.99|4161.09|4161.09|4160.99|4160.99|0
1642693650000|2022-01-20 15:47:30|4161.09|4161.09|4161.09|4161.09|4161.09|4161.09|4161.09|4161.09|0
1642693670000|2022-01-20 15:47:50|4161.4|4161.4|4161.71|4161.71|4161.71|4161.71|4161.4|4161.4|0
1642693680000|2022-01-20 15:48:00|4161.8|4161.8|4162.58|4162.58|4162.58|4162.58|4161.8|4161.8|0
1642693690000|2022-01-20 15:48:10|4162.89|4162.89|4162.51|4162.51|4162.89|4162.89|4162.51|4162.51|0
1642693700000|2022-01-20 15:48:20|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|0
1642693720000|2022-01-20 15:48:40|4161.89|4161.89|4162.51|4162.51|4162.51|4162.51|4161.89|4161.89|0
1642693730000|2022-01-20 15:48:50|4162.2|4162.2|4161.59|4161.59|4162.2|4162.2|4161.58|4161.58|0
1642693740000|2022-01-20 15:49:00|4161.53|4161.53|4162.03|4162.03|4162.18|4162.18|4161.53|4161.53|0
1642693750000|2022-01-20 15:49:10|4161.87|4161.87|4162.18|4162.18|4162.18|4162.18|4161.87|4161.87|0
1642693760000|2022-01-20 15:49:20|4162.8|4162.8|4163.09|4163.09|4163.09|4163.09|4162.78|4162.78|0
1642693770000|2022-01-20 15:49:30|4162.78|4162.78|4162.42|4162.42|4162.78|4162.78|4162.42|4162.42|0
1642693780000|2022-01-20 15:49:40|4162.36|4162.36|4162.05|4162.05|4162.36|4162.36|4162.05|4162.05|0
1642693790000|2022-01-20 15:49:50|4162.2|4162.2|4162.36|4162.36|4162.36|4162.36|4162.2|4162.2|0
1642693800000|2022-01-20 15:50:00|4162.98|4162.98|4162.98|4162.98|4162.98|4162.98|4162.98|4162.98|0
1642693810000|2022-01-20 15:50:10|4163.29|4163.29|4163.2|4163.2|4163.29|4163.29|4163.2|4163.2|0
1642693820000|2022-01-20 15:50:20|4163.26|4163.26|4163.17|4163.17|4163.26|4163.26|4163.17|4163.17|0
1642693830000|2022-01-20 15:50:30|4163.15|4163.15|4163.19|4163.19|4163.19|4163.19|4163.15|4163.15|0
1642693860000|2022-01-20 15:51:00|4163.29|4163.29|4162.97|4162.97|4163.29|4163.29|4162.97|4162.97|0
1642693870000|2022-01-20 15:51:10|4163.03|4163.03|4163.5|4163.5|4163.5|4163.5|4163.03|4163.03|0
1642693880000|2022-01-20 15:51:20|4163.59|4163.59|4163.51|4163.51|4163.8|4163.8|4163.44|4163.44|0
1642693890000|2022-01-20 15:51:30|4163.36|4163.36|4163.36|4163.36|4163.36|4163.36|4163.36|4163.36|0
1642693900000|2022-01-20 15:51:40|4162.58|4162.58|4162.27|4162.27|4162.58|4162.58|4162.27|4162.27|0
1642693910000|2022-01-20 15:51:50|4161.65|4161.65|4161.65|4161.65|4161.65|4161.65|4161.65|4161.65|0
1642693920000|2022-01-20 15:52:00|4161.5|4161.5|4160.25|4160.25|4161.5|4161.5|4160.25|4160.25|0
1642693930000|2022-01-20 15:52:10|4160.56|4160.56|4160.88|4160.88|4160.88|4160.88|4160.56|4160.56|0
1642693950000|2022-01-20 15:52:30|4160.93|4160.93|4160.93|4160.93|4160.93|4160.93|4160.93|4160.93|0
1642693960000|2022-01-20 15:52:40|4161.24|4161.24|4161.55|4161.55|4161.55|4161.55|4161.24|4161.24|0
1642693970000|2022-01-20 15:52:50|4161.4|4161.4|4160.94|4160.94|4161.4|4161.4|4160.94|4160.94|0
1642693980000|2022-01-20 15:53:00|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|0
1642693990000|2022-01-20 15:53:10|4161.25|4161.25|4160.44|4160.44|4161.25|4161.25|4160.44|4160.44|0
1642694000000|2022-01-20 15:53:20|4160.13|4160.13|4160.44|4160.44|4160.44|4160.44|4160.13|4160.13|0
1642694010000|2022-01-20 15:53:30|4159.82|4159.82|4159.2|4159.2|4159.82|4159.82|4159.2|4159.2|0
1642694020000|2022-01-20 15:53:40|4158.89|4158.89|4158.58|4158.58|4158.89|4158.89|4158.27|4158.27|0
1642694030000|2022-01-20 15:53:50|4158.73|4158.73|4159.2|4159.2|4159.2|4159.2|4158.73|4158.73|0
1642694040000|2022-01-20 15:54:00|4159.14|4159.14|4159.76|4159.76|4159.76|4159.76|4159.14|4159.14|0
1642694060000|2022-01-20 15:54:20|4160.07|4160.07|4160.38|4160.38|4160.38|4160.38|4160.07|4160.07|0
1642694080000|2022-01-20 15:54:40|4161|4161|4161|4161|4161|4161|4161|4161|0
1642694100000|2022-01-20 15:55:00|4161.62|4161.62|4161.62|4161.62|4162.24|4162.24|4161.62|4161.62|0
1642694110000|2022-01-20 15:55:10|4161.58|4161.58|4161.73|4161.73|4161.73|4161.73|4161.58|4161.58|0
1642694130000|2022-01-20 15:55:30|4162.05|4162.05|4162.05|4162.05|4162.05|4162.05|4162.05|4162.05|0
1642694150000|2022-01-20 15:55:50|4162.11|4162.11|4162.26|4162.26|4162.26|4162.26|4162.11|4162.11|0
1642694160000|2022-01-20 15:56:00|4162.57|4162.57|4162.88|4162.88|4162.88|4162.88|4162.57|4162.57|0
1642694170000|2022-01-20 15:56:10|4163.19|4163.19|4162.72|4162.72|4163.19|4163.19|4162.72|4162.72|0
1642694190000|2022-01-20 15:56:30|4162.78|4162.78|4162.63|4162.63|4162.78|4162.78|4162.63|4162.63|0
1642694200000|2022-01-20 15:56:40|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|0
1642694210000|2022-01-20 15:56:50|4162.63|4162.63|4163.4|4163.4|4163.4|4163.4|4162.63|4162.63|0
1642694230000|2022-01-20 15:57:10|4163.71|4163.71|4164.03|4164.03|4164.03|4164.03|4163.71|4163.71|0
1642694240000|2022-01-20 15:57:20|4163.71|4163.71|4163.71|4163.71|4164.03|4164.03|4163.71|4163.71|0
1642694250000|2022-01-20 15:57:30|4163.87|4163.87|4164.18|4164.18|4164.18|4164.18|4163.87|4163.87|0
1642694270000|2022-01-20 15:57:50|4164.49|4164.49|4164.55|4164.55|4164.55|4164.55|4164.49|4164.49|0
1642694280000|2022-01-20 15:58:00|4164.86|4164.86|4165.02|4165.02|4165.02|4165.02|4164.86|4164.86|0
1642694290000|2022-01-20 15:58:10|4165.33|4165.33|4165.33|4165.33|4165.33|4165.33|4165.33|4165.33|0
1642694300000|2022-01-20 15:58:20|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|0
1642694330000|2022-01-20 15:58:50|4165.17|4165.17|4165.48|4165.48|4165.48|4165.48|4165.17|4165.17|0
1642694340000|2022-01-20 15:59:00|4165.63|4165.63|4165.32|4165.32|4165.63|4165.63|4165.32|4165.32|0
1642694350000|2022-01-20 15:59:10|4165.01|4165.01|4164.7|4164.7|4165.01|4165.01|4164.55|4164.55|0
1642694360000|2022-01-20 15:59:20|4164.39|4164.39|4163.4|4163.4|4164.48|4164.48|4163.4|4163.4|0
1642694370000|2022-01-20 15:59:30|4163.3|4163.3|4163.46|4163.46|4163.46|4163.46|4163.15|4163.15|0
1642694380000|2022-01-20 15:59:40|4163.31|4163.31|4162.84|4162.84|4163.31|4163.31|4162.84|4162.84|0
1642694390000|2022-01-20 15:59:50|4162.75|4162.75|4162.9|4162.9|4162.9|4162.9|4162.75|4162.75|0
1642694400000|2022-01-20 16:00:00|4163.53|4163.53|4163.99|4163.99|4163.99|4163.99|4163.53|4163.53|0
1642694410000|2022-01-20 16:00:10|4163.37|4163.37|4163.37|4163.37|4163.37|4163.37|4163.37|4163.37|0
1642694420000|2022-01-20 16:00:20|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|0
1642694430000|2022-01-20 16:00:30|4163.71|4163.71|4162.76|4162.76|4163.71|4163.71|4162.76|4162.76|0
1642694440000|2022-01-20 16:00:40|4162.45|4162.45|4159.35|4159.35|4162.45|4162.45|4159.35|4159.35|0
1642694450000|2022-01-20 16:00:50|4159.97|4159.97|4160.11|4160.11|4160.11|4160.11|4159.96|4159.96|0
1642694460000|2022-01-20 16:01:00|4159.8|4159.8|4159.9|4159.9|4159.9|4159.9|4159.49|4159.49|0
1642694470000|2022-01-20 16:01:10|4159.8|4159.8|4159.27|4159.27|4159.8|4159.8|4158.96|4158.96|0
1642694480000|2022-01-20 16:01:20|4159.22|4159.22|4159.83|4159.83|4159.83|4159.83|4159.21|4159.21|0
1642694490000|2022-01-20 16:01:30|4160.14|4160.14|4159.21|4159.21|4160.14|4160.14|4159.21|4159.21|0
1642694500000|2022-01-20 16:01:40|4159.83|4159.83|4160.14|4160.14|4160.14|4160.14|4159.83|4159.83|0
1642694510000|2022-01-20 16:01:50|4160.29|4160.29|4159.94|4159.94|4160.29|4160.29|4159.94|4159.94|0
1642694520000|2022-01-20 16:02:00|4160.25|4160.25|4160.25|4160.25|4160.25|4160.25|4160.25|4160.25|0
1642694530000|2022-01-20 16:02:10|4159.94|4159.94|4159.32|4159.32|4159.94|4159.94|4159.32|4159.32|0
1642694540000|2022-01-20 16:02:20|4159.5|4159.5|4160.93|4160.93|4160.97|4160.97|4159.5|4159.5|0
1642694550000|2022-01-20 16:02:30|4160.62|4160.62|4160.62|4160.62|4160.68|4160.68|4160.62|4160.62|0
1642694560000|2022-01-20 16:02:40|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|0
1642694580000|2022-01-20 16:03:00|4160.87|4160.87|4161.18|4161.18|4161.18|4161.18|4160.87|4160.87|0
1642694590000|2022-01-20 16:03:10|4160.87|4160.87|4160.15|4160.15|4160.87|4160.87|4160.15|4160.15|0
1642694600000|2022-01-20 16:03:20|4160|4160|4159.75|4159.75|4160|4160|4159.28|4159.28|0
1642694610000|2022-01-20 16:03:30|4160.06|4160.06|4160.06|4160.06|4160.37|4160.37|4160.06|4160.06|0
1642694620000|2022-01-20 16:03:40|4160.37|4160.37|4160.15|4160.15|4160.46|4160.46|4160.15|4160.15|0
1642694630000|2022-01-20 16:03:50|4159.84|4159.84|4159.53|4159.53|4159.84|4159.84|4159.53|4159.53|0
1642694650000|2022-01-20 16:04:10|4159.22|4159.22|4159.22|4159.22|4159.22|4159.22|4159.22|4159.22|0
1642694660000|2022-01-20 16:04:20|4159.13|4159.13|4159.03|4159.03|4159.13|4159.13|4159.03|4159.03|0
1642694670000|2022-01-20 16:04:30|4158.72|4158.72|4157.79|4157.79|4158.72|4158.72|4157.79|4157.79|0
1642694680000|2022-01-20 16:04:40|4158.1|4158.1|4158.17|4158.17|4158.41|4158.41|4158.1|4158.1|0
1642694700000|2022-01-20 16:05:00|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|0
1642694710000|2022-01-20 16:05:10|4158.3|4158.3|4160.02|4160.02|4160.02|4160.02|4158.3|4158.3|0
1642694730000|2022-01-20 16:05:30|4159.56|4159.56|4159.4|4159.4|4159.56|4159.56|4159.09|4159.09|0
1642694740000|2022-01-20 16:05:40|4159.46|4159.46|4159.8|4159.8|4159.8|4159.8|4159.46|4159.46|0
1642694750000|2022-01-20 16:05:50|4160.11|4160.11|4160.11|4160.11|4160.11|4160.11|4160.11|4160.11|0
1642694760000|2022-01-20 16:06:00|4160.28|4160.28|4159.85|4159.85|4160.28|4160.28|4159.85|4159.85|0
1642694770000|2022-01-20 16:06:10|4159.74|4159.74|4160.36|4160.36|4160.36|4160.36|4159.74|4159.74|0
1642694780000|2022-01-20 16:06:20|4160.45|4160.45|4160.14|4160.14|4160.45|4160.45|4160.14|4160.14|0
1642694790000|2022-01-20 16:06:30|4160.08|4160.08|4159.93|4159.93|4160.7|4160.7|4159.93|4159.93|0
1642694800000|2022-01-20 16:06:40|4160.05|4160.05|4160|4160|4160.05|4160.05|4160|4160|0
1642694810000|2022-01-20 16:06:50|4160.06|4160.06|4160.06|4160.06|4160.06|4160.06|4160.06|4160.06|0
1642694820000|2022-01-20 16:07:00|4160.02|4160.02|4159.71|4159.71|4160.02|4160.02|4159.71|4159.71|0
1642694840000|2022-01-20 16:07:20|4159.8|4159.8|4159.9|4159.9|4159.9|4159.9|4159.8|4159.8|0
1642694850000|2022-01-20 16:07:30|4159.58|4159.58|4158.94|4158.94|4159.58|4159.58|4158.65|4158.65|0
1642694860000|2022-01-20 16:07:40|4159.25|4159.25|4159.25|4159.25|4159.25|4159.25|4159.25|4159.25|0
1642694870000|2022-01-20 16:07:50|4158.94|4158.94|4159.25|4159.25|4159.25|4159.25|4158.94|4158.94|0
1642694880000|2022-01-20 16:08:00|4159.31|4159.31|4159.31|4159.31|4159.46|4159.46|4159.22|4159.22|0
1642694890000|2022-01-20 16:08:10|4159|4159|4159|4159|4159.31|4159.31|4159|4159|0
1642694900000|2022-01-20 16:08:20|4159.62|4159.62|4159.93|4159.93|4159.93|4159.93|4159.62|4159.62|0
1642694910000|2022-01-20 16:08:30|4160.24|4160.24|4159.99|4159.99|4160.4|4160.4|4159.99|4159.99|0
1642694930000|2022-01-20 16:08:50|4159.87|4159.87|4159.78|4159.78|4159.87|4159.87|4159.78|4159.78|0
1642694940000|2022-01-20 16:09:00|4159.87|4159.87|4159.25|4159.25|4159.87|4159.87|4159.25|4159.25|0
1642694950000|2022-01-20 16:09:10|4158.63|4158.63|4158.94|4158.94|4158.94|4158.94|4158.63|4158.63|0
1642694960000|2022-01-20 16:09:20|4158.63|4158.63|4158.63|4158.63|4158.63|4158.63|4158.63|4158.63|0
1642694980000|2022-01-20 16:09:40|4158.58|4158.58|4158.56|4158.56|4158.58|4158.58|4158.56|4158.56|0
1642694990000|2022-01-20 16:09:50|4158.58|4158.58|4159.01|4159.01|4159.32|4159.32|4158.58|4158.58|0
1642695000000|2022-01-20 16:10:00|4158.7|4158.7|4158.79|4158.79|4158.79|4158.79|4158.39|4158.39|0
1642695010000|2022-01-20 16:10:10|4159.1|4159.1|4158.4|4158.4|4159.1|4159.1|4158.4|4158.4|0
1642695020000|2022-01-20 16:10:20|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|0
1642695030000|2022-01-20 16:10:30|4157.78|4157.78|4157.47|4157.47|4157.78|4157.78|4157.47|4157.47|0
1642695040000|2022-01-20 16:10:40|4157.53|4157.53|4156.91|4156.91|4157.53|4157.53|4156.91|4156.91|0
1642695050000|2022-01-20 16:10:50|4156.6|4156.6|4156.19|4156.19|4156.6|4156.6|4156.19|4156.19|0
1642695060000|2022-01-20 16:11:00|4155.88|4155.88|4155.86|4155.86|4155.88|4155.88|4155.86|4155.86|0
1642695070000|2022-01-20 16:11:10|4156.17|4156.17|4157.1|4157.1|4157.1|4157.1|4156.17|4156.17|0
1642695080000|2022-01-20 16:11:20|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|0
1642695090000|2022-01-20 16:11:30|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|0
1642695100000|2022-01-20 16:11:40|4157.35|4157.35|4157.1|4157.1|4157.35|4157.35|4157.1|4157.1|0
1642695110000|2022-01-20 16:11:50|4157.26|4157.26|4158.08|4158.08|4158.08|4158.08|4157.26|4157.26|0
1642695120000|2022-01-20 16:12:00|4158.27|4158.27|4158.42|4158.42|4158.42|4158.42|4158.27|4158.27|0
1642695130000|2022-01-20 16:12:10|4157.8|4157.8|4157.71|4157.71|4157.8|4157.8|4157.71|4157.71|0
1642695140000|2022-01-20 16:12:20|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|0
1642695150000|2022-01-20 16:12:30|4157.31|4157.31|4157.31|4157.31|4157.31|4157.31|4157.31|4157.31|0
1642695170000|2022-01-20 16:12:50|4157|4157|4156.53|4156.53|4157|4157|4156.53|4156.53|0
1642695180000|2022-01-20 16:13:00|4156.56|4156.56|4156.56|4156.56|4156.87|4156.87|4156.56|4156.56|0
1642695210000|2022-01-20 16:13:30|4156.87|4156.87|4158.33|4158.33|4158.33|4158.33|4156.87|4156.87|0
1642695220000|2022-01-20 16:13:40|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|0
1642695230000|2022-01-20 16:13:50|4159.26|4159.26|4159.1|4159.1|4159.26|4159.26|4159.1|4159.1|0
1642695240000|2022-01-20 16:14:00|4159.29|4159.29|4159.29|4159.29|4159.29|4159.29|4159.29|4159.29|0
1642695250000|2022-01-20 16:14:10|4159.6|4159.6|4160.38|4160.38|4160.38|4160.38|4159.6|4159.6|0
1642695260000|2022-01-20 16:14:20|4161.03|4161.03|4160.72|4160.72|4161.03|4161.03|4160.72|4160.72|0
1642695270000|2022-01-20 16:14:30|4160.41|4160.41|4160.25|4160.25|4160.41|4160.41|4160.25|4160.25|0
1642695280000|2022-01-20 16:14:40|4160.1|4160.1|4160.1|4160.1|4160.1|4160.1|4160.1|4160.1|0
1642695300000|2022-01-20 16:15:00|4159.79|4159.79|4158.8|4158.8|4159.79|4159.79|4158.8|4158.8|0
1642695310000|2022-01-20 16:15:10|4158.71|4158.71|4158.4|4158.4|4158.71|4158.71|4158.4|4158.4|0
1642695320000|2022-01-20 16:15:20|4158.09|4158.09|4158.4|4158.4|4158.4|4158.4|4157.78|4157.78|0
1642695330000|2022-01-20 16:15:30|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|0
1642695340000|2022-01-20 16:15:40|4158|4158|4158.24|4158.24|4158.24|4158.24|4158|4158|0
1642695350000|2022-01-20 16:15:50|4158.55|4158.55|4158.55|4158.55|4158.55|4158.55|4158.55|4158.55|0
1642695360000|2022-01-20 16:16:00|4158.05|4158.05|4157.91|4157.91|4158.05|4158.05|4157.91|4157.91|0
1642695370000|2022-01-20 16:16:10|4157.6|4157.6|4157.91|4157.91|4157.91|4157.91|4157.6|4157.6|0
1642695380000|2022-01-20 16:16:20|4157.95|4157.95|4157.25|4157.25|4157.95|4157.95|4157.25|4157.25|0
1642695390000|2022-01-20 16:16:30|4157.56|4157.56|4157.87|4157.87|4157.87|4157.87|4157.56|4157.56|0
1642695400000|2022-01-20 16:16:40|4157.85|4157.85|4157.77|4157.77|4157.85|4157.85|4157.67|4157.67|0
1642695410000|2022-01-20 16:16:50|4157.68|4157.68|4157.37|4157.37|4157.68|4157.68|4157.37|4157.37|0
1642695420000|2022-01-20 16:17:00|4157.27|4157.27|4157.32|4157.32|4157.32|4157.32|4157.27|4157.27|0
1642695430000|2022-01-20 16:17:10|4157.14|4157.14|4156.77|4156.77|4157.14|4157.14|4156.61|4156.61|0
1642695440000|2022-01-20 16:17:20|4157.08|4157.08|4157.1|4157.1|4157.1|4157.1|4157.08|4157.08|0
1642695450000|2022-01-20 16:17:30|4157.14|4157.14|4157.1|4157.1|4157.14|4157.14|4157.1|4157.1|0
1642695460000|2022-01-20 16:17:40|4156.79|4156.79|4156.48|4156.48|4156.79|4156.79|4156.48|4156.48|0
1642695470000|2022-01-20 16:17:50|4156.79|4156.79|4156.95|4156.95|4156.95|4156.95|4156.79|4156.79|0
1642695480000|2022-01-20 16:18:00|4157.26|4157.26|4157.26|4157.26|4157.26|4157.26|4157.26|4157.26|0
1642695490000|2022-01-20 16:18:10|4157.14|4157.14|4157.61|4157.61|4157.61|4157.61|4157.14|4157.14|0
1642695500000|2022-01-20 16:18:20|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|0
1642695510000|2022-01-20 16:18:30|4157.72|4157.72|4157.68|4157.68|4157.72|4157.72|4157.68|4157.68|0
1642695520000|2022-01-20 16:18:40|4157.64|4157.64|4157.64|4157.64|4157.64|4157.64|4157.64|4157.64|0
1642695530000|2022-01-20 16:18:50|4157.58|4157.58|4157.54|4157.54|4157.58|4157.58|4157.54|4157.54|0
1642695540000|2022-01-20 16:19:00|4157.42|4157.42|4157.42|4157.42|4157.42|4157.42|4157.42|4157.42|0
1642695550000|2022-01-20 16:19:10|4157.38|4157.38|4157.34|4157.34|4157.38|4157.38|4157.34|4157.34|0
1642695560000|2022-01-20 16:19:20|4157.25|4157.25|4157.1|4157.1|4157.25|4157.25|4157.1|4157.1|0
1642695570000|2022-01-20 16:19:30|4156.92|4156.92|4156.86|4156.86|4156.92|4156.92|4156.8|4156.8|0
1642695580000|2022-01-20 16:19:40|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|0
1642695590000|2022-01-20 16:19:50|4156.55|4156.55|4156.86|4156.86|4156.86|4156.86|4156.55|4156.55|0
1642695600000|2022-01-20 16:20:00|4157.02|4157.02|4156.4|4156.4|4157.02|4157.02|4156.4|4156.4|0
1642695620000|2022-01-20 16:20:20|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|0
1642695630000|2022-01-20 16:20:30|4156.23|4156.23|4156.23|4156.23|4156.23|4156.23|4156.23|4156.23|0
1642695640000|2022-01-20 16:20:40|4156.28|4156.28|4156.49|4156.49|4156.49|4156.49|4156.28|4156.28|0
1642695650000|2022-01-20 16:20:50|4156.64|4156.64|4156.49|4156.49|4156.64|4156.64|4156.49|4156.49|0
1642695660000|2022-01-20 16:21:00|4156.33|4156.33|4157.54|4157.54|4157.54|4157.54|4156.33|4156.33|0
1642695670000|2022-01-20 16:21:10|4157.58|4157.58|4157.73|4157.73|4158.05|4158.05|4157.58|4157.58|0
1642695680000|2022-01-20 16:21:20|4157.62|4157.62|4158.14|4158.14|4158.14|4158.14|4157.62|4157.62|0
1642695690000|2022-01-20 16:21:30|4157.83|4157.83|4157.87|4157.87|4158.03|4158.03|4157.83|4157.83|0
1642695700000|2022-01-20 16:21:40|4157.92|4157.92|4158.01|4158.01|4158.01|4158.01|4157.92|4157.92|0
1642695710000|2022-01-20 16:21:50|4157.98|4157.98|4158.03|4158.03|4158.03|4158.03|4157.98|4157.98|0
1642695720000|2022-01-20 16:22:00|4158.18|4158.18|4158.06|4158.06|4158.29|4158.29|4158.06|4158.06|0
1642695730000|2022-01-20 16:22:10|4158.37|4158.37|4158.68|4158.68|4158.68|4158.68|4158.37|4158.37|0
1642695750000|2022-01-20 16:22:30|4158.64|4158.64|4158.54|4158.54|4158.64|4158.64|4158.54|4158.54|0
1642695760000|2022-01-20 16:22:40|4158.23|4158.23|4157.92|4157.92|4158.23|4158.23|4157.92|4157.92|0
1642695770000|2022-01-20 16:22:50|4157.61|4157.61|4157.46|4157.46|4157.61|4157.61|4157.46|4157.46|0
1642695780000|2022-01-20 16:23:00|4157.14|4157.14|4156.83|4156.83|4157.14|4157.14|4156.83|4156.83|0
1642695790000|2022-01-20 16:23:10|4156.74|4156.74|4156.74|4156.74|4156.74|4156.74|4156.74|4156.74|0
1642695800000|2022-01-20 16:23:20|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|0
1642695810000|2022-01-20 16:23:30|4157.14|4157.14|4157.21|4157.21|4157.21|4157.21|4157.14|4157.14|0
1642695820000|2022-01-20 16:23:40|4157.05|4157.05|4157.34|4157.34|4157.65|4157.65|4157.03|4157.03|0
1642695840000|2022-01-20 16:24:00|4158.27|4158.27|4157.55|4157.55|4158.27|4158.27|4157.55|4157.55|0
1642695860000|2022-01-20 16:24:20|4157.46|4157.46|4157.61|4157.61|4157.61|4157.61|4157.3|4157.3|0
1642695870000|2022-01-20 16:24:30|4157.3|4157.3|4157.46|4157.46|4157.46|4157.46|4156.99|4156.99|0
1642695880000|2022-01-20 16:24:40|4157.15|4157.15|4156.91|4156.91|4157.15|4157.15|4156.91|4156.91|0
1642695890000|2022-01-20 16:24:50|4156.97|4156.97|4157.25|4157.25|4157.25|4157.25|4156.63|4156.63|0
1642695900000|2022-01-20 16:25:00|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|0
1642695910000|2022-01-20 16:25:10|4156.88|4156.88|4155.56|4155.56|4156.88|4156.88|4155.56|4155.56|0
1642695920000|2022-01-20 16:25:20|4155.5|4155.5|4155.04|4155.04|4155.5|4155.5|4154.94|4154.94|0
1642695930000|2022-01-20 16:25:30|4154.88|4154.88|4155.1|4155.1|4155.19|4155.19|4154.88|4154.88|0
1642695940000|2022-01-20 16:25:40|4155.19|4155.19|4155.1|4155.1|4155.25|4155.25|4155.1|4155.1|0
1642695950000|2022-01-20 16:25:50|4155.01|4155.01|4155.22|4155.22|4155.23|4155.23|4155.01|4155.01|0
1642695960000|2022-01-20 16:26:00|4155.12|4155.12|4156.06|4156.06|4156.06|4156.06|4155.12|4155.12|0
1642695970000|2022-01-20 16:26:10|4156.11|4156.11|4156.46|4156.46|4156.46|4156.46|4156.06|4156.06|0
1642695980000|2022-01-20 16:26:20|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|0
1642695990000|2022-01-20 16:26:30|4156.62|4156.62|4156.46|4156.46|4156.62|4156.62|4156.46|4156.46|0
1642696000000|2022-01-20 16:26:40|4156.55|4156.55|4156.46|4156.46|4156.55|4156.55|4156.46|4156.46|0
1642696010000|2022-01-20 16:26:50|4156.31|4156.31|4156.62|4156.62|4156.62|4156.62|4156.31|4156.31|0
1642696020000|2022-01-20 16:27:00|4156.77|4156.77|4157.08|4157.08|4157.24|4157.24|4156.77|4156.77|0
1642696030000|2022-01-20 16:27:10|4156.77|4156.77|4156.77|4156.77|4156.77|4156.77|4156.77|4156.77|0
1642696040000|2022-01-20 16:27:20|4156.76|4156.76|4156.76|4156.76|4157.23|4157.23|4156.61|4156.61|0
1642696050000|2022-01-20 16:27:30|4156.77|4156.77|4156.77|4156.77|4156.77|4156.77|4156.77|4156.77|0
1642696060000|2022-01-20 16:27:40|4156.46|4156.46|4155.53|4155.53|4156.46|4156.46|4155.53|4155.53|0
1642696070000|2022-01-20 16:27:50|4155.44|4155.44|4155.13|4155.13|4155.75|4155.75|4155.13|4155.13|0
1642696080000|2022-01-20 16:28:00|4155.28|4155.28|4154.97|4154.97|4155.28|4155.28|4154.97|4154.97|0
1642696090000|2022-01-20 16:28:10|4155.28|4155.28|4155.59|4155.59|4155.63|4155.63|4155.28|4155.28|0
1642696100000|2022-01-20 16:28:20|4155.58|4155.58|4156.34|4156.34|4156.36|4156.36|4155.58|4155.58|0
1642696110000|2022-01-20 16:28:30|4156.18|4156.18|4156.21|4156.21|4156.21|4156.21|4156.18|4156.18|0
1642696120000|2022-01-20 16:28:40|4156.36|4156.36|4156.73|4156.73|4156.73|4156.73|4156.36|4156.36|0
1642696130000|2022-01-20 16:28:50|4157.04|4157.04|4156.88|4156.88|4157.04|4157.04|4156.88|4156.88|0
1642696140000|2022-01-20 16:29:00|4156.97|4156.97|4156.95|4156.95|4157.04|4157.04|4156.5|4156.5|0
1642696150000|2022-01-20 16:29:10|4156.9|4156.9|4156.28|4156.28|4156.9|4156.9|4156.28|4156.28|0
1642696160000|2022-01-20 16:29:20|4156.59|4156.59|4156.95|4156.95|4156.95|4156.95|4156.59|4156.59|0
1642696170000|2022-01-20 16:29:30|4157.01|4157.01|4157.72|4157.72|4157.72|4157.72|4157.01|4157.01|0
1642696180000|2022-01-20 16:29:40|4157.62|4157.62|4157.68|4157.68|4157.99|4157.99|4157.62|4157.62|0
1642696190000|2022-01-20 16:29:50|4157.18|4157.18|4158.69|4158.69|4158.83|4158.83|4157.18|4157.18|0
1642752900000|2022-01-21 08:15:00|4149.43|4149.43|4148.96|4148.96|4149.43|4149.43|4148.5|4148.5|0
1642752910000|2022-01-21 08:15:10|4148.34|4148.34|4148.65|4148.65|4148.65|4148.65|4148.19|4148.19|0
1642752920000|2022-01-21 08:15:20|4148.69|4148.69|4146.89|4146.89|4148.69|4148.69|4146.89|4146.89|0
1642752930000|2022-01-21 08:15:30|4146.58|4146.58|4146.55|4146.55|4146.58|4146.58|4146.27|4146.27|0
1642752940000|2022-01-21 08:15:40|4147.17|4147.17|4146.76|4146.76|4147.17|4147.17|4146.76|4146.76|0
1642752950000|2022-01-21 08:15:50|4146.64|4146.64|4147.32|4147.32|4147.32|4147.32|4146.33|4146.33|0
1642752960000|2022-01-21 08:16:00|4147.63|4147.63|4148.37|4148.37|4148.68|4148.68|4147.63|4147.63|0
1642752970000|2022-01-21 08:16:10|4148.06|4148.06|4148.06|4148.06|4148.06|4148.06|4148.06|4148.06|0
1642752980000|2022-01-21 08:16:20|4148.68|4148.68|4149.09|4149.09|4149.09|4149.09|4148.68|4148.68|0
1642752990000|2022-01-21 08:16:30|4149.4|4149.4|4151.66|4151.66|4151.98|4151.98|4149.4|4149.4|0
1642753000000|2022-01-21 08:16:40|4151.35|4151.35|4151.51|4151.51|4151.51|4151.51|4151.35|4151.35|0
1642753010000|2022-01-21 08:16:50|4151.66|4151.66|4151.97|4151.97|4151.97|4151.97|4151.66|4151.66|0
1642753020000|2022-01-21 08:17:00|4152.28|4152.28|4153.49|4153.49|4153.68|4153.68|4152.28|4152.28|0
1642753030000|2022-01-21 08:17:10|4153.5|4153.5|4152.61|4152.61|4153.54|4153.54|4152.61|4152.61|0
1642753040000|2022-01-21 08:17:20|4152.92|4152.92|4154.06|4154.06|4154.5|4154.5|4152.92|4152.92|0
1642753050000|2022-01-21 08:17:30|4154.34|4154.34|4153.59|4153.59|4154.43|4154.43|4153.59|4153.59|0
1642753060000|2022-01-21 08:17:40|4153.68|4153.68|4152.91|4152.91|4153.68|4153.68|4152.13|4152.13|0
1642753070000|2022-01-21 08:17:50|4152.92|4152.92|4154.53|4154.53|4154.53|4154.53|4152.92|4152.92|0
1642753080000|2022-01-21 08:18:00|4154.38|4154.38|4153.39|4153.39|4154.38|4154.38|4152.64|4152.64|0
1642753090000|2022-01-21 08:18:10|4153.54|4153.54|4152.03|4152.03|4153.54|4153.54|4151.46|4151.46|0
1642753100000|2022-01-21 08:18:20|4151.1|4151.1|4151.01|4151.01|4151.13|4151.13|4150.83|4150.83|0
1642753110000|2022-01-21 08:18:30|4150.83|4150.83|4150.83|4150.83|4151.45|4151.45|4150.83|4150.83|0
1642753120000|2022-01-21 08:18:40|4151.14|4151.14|4151.14|4151.14|4151.14|4151.14|4151.14|4151.14|0
1642753130000|2022-01-21 08:18:50|4150.98|4150.98|4151.74|4151.74|4151.74|4151.74|4150.98|4150.98|0
1642753140000|2022-01-21 08:19:00|4152.2|4152.2|4152.17|4152.17|4152.2|4152.2|4152.17|4152.17|0
1642753170000|2022-01-21 08:19:30|4151.55|4151.55|4151.51|4151.51|4151.55|4151.55|4151.23|4151.23|0
1642753180000|2022-01-21 08:19:40|4150.58|4150.58|4150.27|4150.27|4150.58|4150.58|4150.27|4150.27|0
1642753190000|2022-01-21 08:19:50|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|0
1642753200000|2022-01-21 08:20:00|4151.05|4151.05|4152.92|4152.92|4152.92|4152.92|4151.05|4151.05|0
1642753210000|2022-01-21 08:20:10|4153.23|4153.23|4153.25|4153.25|4153.48|4153.48|4153.07|4153.07|0
1642753220000|2022-01-21 08:20:20|4153.56|4153.56|4153.78|4153.78|4153.78|4153.78|4153.29|4153.29|0
1642753230000|2022-01-21 08:20:30|4154.09|4154.09|4153.03|4153.03|4154.4|4154.4|4153.03|4153.03|0
1642753250000|2022-01-21 08:20:50|4153.65|4153.65|4152.41|4152.41|4153.65|4153.65|4152.41|4152.41|0
1642753260000|2022-01-21 08:21:00|4151.79|4151.79|4152.6|4152.6|4153.04|4153.04|4151.79|4151.79|0
1642753280000|2022-01-21 08:21:20|4152.76|4152.76|4153.23|4153.23|4153.23|4153.23|4152.6|4152.6|0
1642753290000|2022-01-21 08:21:30|4153.41|4153.41|4152.54|4152.54|4153.88|4153.88|4152.54|4152.54|0
1642753300000|2022-01-21 08:21:40|4152.49|4152.49|4152.32|4152.32|4152.49|4152.49|4152.32|4152.32|0
1642753310000|2022-01-21 08:21:50|4152.63|4152.63|4152.94|4152.94|4152.94|4152.94|4152.63|4152.63|0
1642753320000|2022-01-21 08:22:00|4153.56|4153.56|4152.94|4152.94|4153.56|4153.56|4152.94|4152.94|0
1642753330000|2022-01-21 08:22:10|4153.56|4153.56|4153.25|4153.25|4153.56|4153.56|4153.25|4153.25|0
1642753340000|2022-01-21 08:22:20|4153.31|4153.31|4153.31|4153.31|4153.31|4153.31|4153.31|4153.31|0
1642753350000|2022-01-21 08:22:30|4153.62|4153.62|4154.55|4154.55|4154.55|4154.55|4153.62|4153.62|0
1642753360000|2022-01-21 08:22:40|4154.39|4154.39|4155.22|4155.22|4155.22|4155.22|4154.39|4154.39|0
1642753370000|2022-01-21 08:22:50|4155.84|4155.84|4156.55|4156.55|4156.67|4156.67|4155.84|4155.84|0
1642753380000|2022-01-21 08:23:00|4156.49|4156.49|4156.47|4156.47|4156.49|4156.49|4156.37|4156.37|0
1642753390000|2022-01-21 08:23:10|4156.78|4156.78|4158.64|4158.64|4158.64|4158.64|4156.78|4156.78|0
1642753400000|2022-01-21 08:23:20|4158.4|4158.4|4158.66|4158.66|4158.71|4158.71|4158.4|4158.4|0
1642753410000|2022-01-21 08:23:30|4158.65|4158.65|4158.43|4158.43|4158.74|4158.74|4158.43|4158.43|0
1642753420000|2022-01-21 08:23:40|4158.12|4158.12|4158.12|4158.12|4158.12|4158.12|4158.12|4158.12|0
1642753440000|2022-01-21 08:24:00|4158.3|4158.3|4160.31|4160.31|4160.31|4160.31|4157.99|4157.99|0
1642753450000|2022-01-21 08:24:10|4159.85|4159.85|4159.7|4159.7|4159.85|4159.85|4159.7|4159.7|0
1642753460000|2022-01-21 08:24:20|4159.39|4159.39|4159.08|4159.08|4160.32|4160.32|4159.08|4159.08|0
1642753470000|2022-01-21 08:24:30|4158.77|4158.77|4158.77|4158.77|4158.77|4158.77|4158.77|4158.77|0
1642753480000|2022-01-21 08:24:40|4157.84|4157.84|4157.84|4157.84|4157.84|4157.84|4157.84|4157.84|0
1642753490000|2022-01-21 08:24:50|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|0
1642753500000|2022-01-21 08:25:00|4158.12|4158.12|4156.98|4156.98|4158.12|4158.12|4156.92|4156.92|0
1642753510000|2022-01-21 08:25:10|4157.14|4157.14|4158.31|4158.31|4158.34|4158.34|4157.14|4157.14|0
1642753520000|2022-01-21 08:25:20|4157.38|4157.38|4156.02|4156.02|4157.38|4157.38|4156.02|4156.02|0
1642753530000|2022-01-21 08:25:30|4156.11|4156.11|4154.87|4154.87|4156.11|4156.11|4154.87|4154.87|0
1642753540000|2022-01-21 08:25:40|4154.78|4154.78|4154.59|4154.59|4154.78|4154.78|4154.59|4154.59|0
1642753550000|2022-01-21 08:25:50|4155.22|4155.22|4155.67|4155.67|4155.67|4155.67|4155.22|4155.22|0
1642753560000|2022-01-21 08:26:00|4155.04|4155.04|4155.73|4155.73|4155.73|4155.73|4155.04|4155.04|0
1642753570000|2022-01-21 08:26:10|4156.35|4156.35|4157.43|4157.43|4157.43|4157.43|4156.35|4156.35|0
1642753580000|2022-01-21 08:26:20|4156.97|4156.97|4156.85|4156.85|4156.97|4156.97|4156.14|4156.14|0
1642753590000|2022-01-21 08:26:30|4157|4157|4156.68|4156.68|4157.03|4157.03|4156.68|4156.68|0
1642753600000|2022-01-21 08:26:40|4156.99|4156.99|4156.84|4156.84|4156.99|4156.99|4156.84|4156.84|0
1642753610000|2022-01-21 08:26:50|4156.06|4156.06|4156.64|4156.64|4156.64|4156.64|4156.02|4156.02|0
1642753620000|2022-01-21 08:27:00|4156.4|4156.4|4157.43|4157.43|4157.43|4157.43|4156.4|4156.4|0
1642753630000|2022-01-21 08:27:10|4157.74|4157.74|4158.52|4158.52|4158.52|4158.52|4157.59|4157.59|0
1642753640000|2022-01-21 08:27:20|4158.64|4158.64|4159.72|4159.72|4159.72|4159.72|4158.64|4158.64|0
1642753650000|2022-01-21 08:27:30|4159.1|4159.1|4159.48|4159.48|4159.61|4159.61|4158.46|4158.46|0
1642753660000|2022-01-21 08:27:40|4159.17|4159.17|4159.17|4159.17|4159.17|4159.17|4159.17|4159.17|0
1642753670000|2022-01-21 08:27:50|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|0
1642753690000|2022-01-21 08:28:10|4159.32|4159.32|4159.63|4159.63|4159.63|4159.63|4159.32|4159.32|0
1642753700000|2022-01-21 08:28:20|4160.26|4160.26|4160.72|4160.72|4161.34|4161.34|4160.26|4160.26|0
1642753710000|2022-01-21 08:28:30|4160.6|4160.6|4159.98|4159.98|4160.6|4160.6|4159.98|4159.98|0
1642753730000|2022-01-21 08:28:50|4159.8|4159.8|4159.79|4159.79|4159.8|4159.8|4159.18|4159.18|0
1642753740000|2022-01-21 08:29:00|4160.1|4160.1|4159.48|4159.48|4160.1|4160.1|4159.48|4159.48|0
1642753750000|2022-01-21 08:29:10|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|0
1642753760000|2022-01-21 08:29:20|4160.2|4160.2|4160.82|4160.82|4160.82|4160.82|4160.2|4160.2|0
1642753770000|2022-01-21 08:29:30|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|0
1642753780000|2022-01-21 08:29:40|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|0
1642753790000|2022-01-21 08:29:50|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|0
1642753800000|2022-01-21 08:30:00|4160.6|4160.6|4159.98|4159.98|4160.6|4160.6|4159.98|4159.98|0
1642753810000|2022-01-21 08:30:10|4159.67|4159.67|4158.59|4158.59|4159.83|4159.83|4158.59|4158.59|0
1642753820000|2022-01-21 08:30:20|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|4157.81|4157.81|0
1642753830000|2022-01-21 08:30:30|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|0
1642753850000|2022-01-21 08:30:50|4159.68|4159.68|4160.61|4160.61|4160.61|4160.61|4159.68|4159.68|0
1642753860000|2022-01-21 08:31:00|4160.92|4160.92|4160.92|4160.92|4160.92|4160.92|4160.92|4160.92|0
1642753870000|2022-01-21 08:31:10|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|0
1642753880000|2022-01-21 08:31:20|4160.2|4160.2|4158.68|4158.68|4160.2|4160.2|4158.68|4158.68|0
1642753890000|2022-01-21 08:31:30|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|0
1642753900000|2022-01-21 08:31:40|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|0
1642753910000|2022-01-21 08:31:50|4159.3|4159.3|4159.3|4159.3|4159.3|4159.3|4159.3|4159.3|0
1642753920000|2022-01-21 08:32:00|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|0
1642753930000|2022-01-21 08:32:10|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|0
1642753940000|2022-01-21 08:32:20|4158.7|4158.7|4160.1|4160.1|4160.1|4160.1|4158.7|4158.7|0
1642753950000|2022-01-21 08:32:30|4159.47|4159.47|4157.92|4157.92|4159.47|4159.47|4157.92|4157.92|0
1642753960000|2022-01-21 08:32:40|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|0
1642753980000|2022-01-21 08:33:00|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|0
1642753990000|2022-01-21 08:33:10|4158.28|4158.28|4158.26|4158.26|4158.31|4158.31|4158.26|4158.26|0
1642754000000|2022-01-21 08:33:20|4159.5|4159.5|4159.75|4159.75|4159.75|4159.75|4159.5|4159.5|0
1642754020000|2022-01-21 08:33:40|4159.59|4159.59|4159.59|4159.59|4159.59|4159.59|4159.59|4159.59|0
1642754040000|2022-01-21 08:34:00|4160.36|4160.36|4160.8|4160.8|4160.8|4160.8|4160.18|4160.18|0
1642754050000|2022-01-21 08:34:10|4160.65|4160.65|4160.87|4160.87|4161.02|4161.02|4160.65|4160.65|0
1642754070000|2022-01-21 08:34:30|4161.18|4161.18|4162.11|4162.11|4162.11|4162.11|4161.18|4161.18|0
1642754080000|2022-01-21 08:34:40|4161.8|4161.8|4161.64|4161.64|4161.8|4161.8|4161.64|4161.64|0
1642754090000|2022-01-21 08:34:50|4161.74|4161.74|4161.74|4161.74|4161.74|4161.74|4161.74|4161.74|0
1642754100000|2022-01-21 08:35:00|4161.65|4161.65|4162.05|4162.05|4162.11|4162.11|4161.65|4161.65|0
1642754110000|2022-01-21 08:35:10|4162.18|4162.18|4162.36|4162.36|4162.36|4162.36|4162.18|4162.18|0
1642754120000|2022-01-21 08:35:20|4162.49|4162.49|4162.99|4162.99|4163.02|4163.02|4162.49|4162.49|0
1642754130000|2022-01-21 08:35:30|4162.53|4162.53|4162.38|4162.38|4162.53|4162.53|4162.38|4162.38|0
1642754140000|2022-01-21 08:35:40|4162.69|4162.69|4163.62|4163.62|4163.62|4163.62|4162.69|4162.69|0
1642754150000|2022-01-21 08:35:50|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|0
1642754160000|2022-01-21 08:36:00|4163.66|4163.66|4164.28|4164.28|4164.28|4164.28|4163.66|4163.66|0
1642754170000|2022-01-21 08:36:10|4164.9|4164.9|4164.28|4164.28|4164.9|4164.9|4164.28|4164.28|0
1642754180000|2022-01-21 08:36:20|4164.59|4164.59|4164.59|4164.59|4164.89|4164.89|4164.28|4164.28|0
1642754190000|2022-01-21 08:36:30|4164.53|4164.53|4164.22|4164.22|4164.53|4164.53|4164.22|4164.22|0
1642754200000|2022-01-21 08:36:40|4164.53|4164.53|4164.53|4164.53|4164.53|4164.53|4164.53|4164.53|0
1642754210000|2022-01-21 08:36:50|4164.84|4164.84|4165.15|4165.15|4165.15|4165.15|4164.84|4164.84|0
1642754220000|2022-01-21 08:37:00|4165.21|4165.21|4165.23|4165.23|4165.39|4165.39|4164.92|4164.92|0
1642754230000|2022-01-21 08:37:10|4165.08|4165.08|4165.39|4165.39|4165.39|4165.39|4164.77|4164.77|0
1642754240000|2022-01-21 08:37:20|4164.77|4164.77|4164.73|4164.73|4164.77|4164.77|4164.73|4164.73|0
1642754260000|2022-01-21 08:37:40|4164.42|4164.42|4164.57|4164.57|4164.57|4164.57|4164.42|4164.42|0
1642754280000|2022-01-21 08:38:00|4164.88|4164.88|4164.76|4164.76|4165.1|4165.1|4164.73|4164.73|0
1642754310000|2022-01-21 08:38:30|4165.07|4165.07|4165.8|4165.8|4165.84|4165.84|4165.07|4165.07|0
1642754320000|2022-01-21 08:38:40|4165.96|4165.96|4165.96|4165.96|4166.42|4166.42|4165.65|4165.65|0
1642754330000|2022-01-21 08:38:50|4165.79|4165.79|4165.82|4165.82|4166.13|4166.13|4165.79|4165.79|0
1642754340000|2022-01-21 08:39:00|4165.66|4165.66|4165.39|4165.39|4165.82|4165.82|4165.39|4165.39|0
1642754350000|2022-01-21 08:39:10|4164.77|4164.77|4164.15|4164.15|4164.77|4164.77|4164.15|4164.15|0
1642754360000|2022-01-21 08:39:20|4163.99|4163.99|4163.53|4163.53|4163.99|4163.99|4163.53|4163.53|0
1642754370000|2022-01-21 08:39:30|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|0
1642754380000|2022-01-21 08:39:40|4164.46|4164.46|4164.65|4164.65|4164.8|4164.8|4164.46|4164.46|0
1642754390000|2022-01-21 08:39:50|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|0
1642754400000|2022-01-21 08:40:00|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|0
1642754410000|2022-01-21 08:40:10|4163.09|4163.09|4163.09|4163.09|4163.09|4163.09|4163.09|4163.09|0
1642754420000|2022-01-21 08:40:20|4162.47|4162.47|4161.86|4161.86|4162.47|4162.47|4161.85|4161.85|0
1642754430000|2022-01-21 08:40:30|4161.4|4161.4|4160.43|4160.43|4161.4|4161.4|4159.81|4159.81|0
1642754440000|2022-01-21 08:40:40|4159.81|4159.81|4159.18|4159.18|4159.81|4159.81|4159.18|4159.18|0
1642754450000|2022-01-21 08:40:50|4158.87|4158.87|4159.33|4159.33|4159.33|4159.33|4158.87|4158.87|0
1642754470000|2022-01-21 08:41:10|4159.52|4159.52|4158.28|4158.28|4159.52|4159.52|4158.28|4158.28|0
1642754480000|2022-01-21 08:41:20|4157.97|4157.97|4158.51|4158.51|4158.51|4158.51|4157.97|4157.97|0
1642754510000|2022-01-21 08:41:50|4158.2|4158.2|4158.2|4158.2|4158.2|4158.2|4158.2|4158.2|0
1642754520000|2022-01-21 08:42:00|4157.93|4157.93|4157.46|4157.46|4158.08|4158.08|4157.46|4157.46|0
1642754530000|2022-01-21 08:42:10|4157.15|4157.15|4158.08|4158.08|4158.08|4158.08|4157.15|4157.15|0
1642754550000|2022-01-21 08:42:30|4158.39|4158.39|4158.01|4158.01|4158.63|4158.63|4158.01|4158.01|0
1642754560000|2022-01-21 08:42:40|4157.08|4157.08|4157.08|4157.08|4157.08|4157.08|4157.08|4157.08|0
1642754570000|2022-01-21 08:42:50|4157.23|4157.23|4157.7|4157.7|4157.7|4157.7|4157.23|4157.23|0
1642754590000|2022-01-21 08:43:10|4157.76|4157.76|4158.07|4158.07|4158.07|4158.07|4157.76|4157.76|0
1642754600000|2022-01-21 08:43:20|4157.91|4157.91|4157.45|4157.45|4157.91|4157.91|4157.45|4157.45|0
1642754610000|2022-01-21 08:43:30|4157.33|4157.33|4157.65|4157.65|4157.65|4157.65|4156.87|4156.87|0
1642754620000|2022-01-21 08:43:40|4157.96|4157.96|4157.8|4157.8|4157.96|4157.96|4157.65|4157.65|0
1642754630000|2022-01-21 08:43:50|4157.96|4157.96|4159.45|4159.45|4159.45|4159.45|4157.96|4157.96|0
1642754650000|2022-01-21 08:44:10|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|0
1642754670000|2022-01-21 08:44:30|4160.22|4160.22|4160.38|4160.38|4160.38|4160.38|4160.22|4160.22|0
1642754690000|2022-01-21 08:44:50|4160.07|4160.07|4160.69|4160.69|4161|4161|4160.07|4160.07|0
1642754710000|2022-01-21 08:45:10|4160.78|4160.78|4160.78|4160.78|4160.78|4160.78|4160.78|4160.78|0
1642754720000|2022-01-21 08:45:20|4160.66|4160.66|4160.35|4160.35|4160.66|4160.66|4160.35|4160.35|0
1642754730000|2022-01-21 08:45:30|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|0
1642754740000|2022-01-21 08:45:40|4160.66|4160.66|4160.65|4160.65|4160.66|4160.66|4160.62|4160.62|0
1642754750000|2022-01-21 08:45:50|4160.57|4160.57|4160.72|4160.72|4160.72|4160.72|4160.57|4160.57|0
1642754760000|2022-01-21 08:46:00|4160.57|4160.57|4160.57|4160.57|4160.57|4160.57|4160.57|4160.57|0
1642754770000|2022-01-21 08:46:10|4160.38|4160.38|4160.69|4160.69|4160.69|4160.69|4159.76|4159.76|0
1642754780000|2022-01-21 08:46:20|4159.4|4159.4|4158.82|4158.82|4159.4|4159.4|4158.82|4158.82|0
1642754800000|2022-01-21 08:46:40|4159.13|4159.13|4159.13|4159.13|4159.13|4159.13|4159.13|4159.13|0
1642754810000|2022-01-21 08:46:50|4159.45|4159.45|4159.29|4159.29|4159.45|4159.45|4159.14|4159.14|0
1642754820000|2022-01-21 08:47:00|4158.98|4158.98|4158.98|4158.98|4158.98|4158.98|4158.98|4158.98|0
1642754830000|2022-01-21 08:47:10|4158.36|4158.36|4158.51|4158.51|4158.67|4158.67|4158.36|4158.36|0
1642754850000|2022-01-21 08:47:30|4158.16|4158.16|4157.62|4157.62|4158.39|4158.39|4157.46|4157.46|0
1642754860000|2022-01-21 08:47:40|4157.68|4157.68|4157.71|4157.71|4157.71|4157.71|4157.53|4157.53|0
1642754870000|2022-01-21 08:47:50|4157.87|4157.87|4157.98|4157.98|4157.98|4157.98|4157.82|4157.82|0
1642754880000|2022-01-21 08:48:00|4158.02|4158.02|4159.04|4159.04|4159.04|4159.04|4158.02|4158.02|0
1642754890000|2022-01-21 08:48:10|4158.73|4158.73|4158.73|4158.73|4158.73|4158.73|4158.73|4158.73|0
1642754910000|2022-01-21 08:48:30|4158.41|4158.41|4156.21|4156.21|4158.47|4158.47|4156.21|4156.21|0
1642754920000|2022-01-21 08:48:40|4155.9|4155.9|4155.43|4155.43|4156.52|4156.52|4155.28|4155.28|0
1642754950000|2022-01-21 08:49:10|4156.37|4156.37|4156.24|4156.24|4156.71|4156.71|4156.24|4156.24|0
1642754970000|2022-01-21 08:49:30|4156.55|4156.55|4156.55|4156.55|4156.55|4156.55|4156.55|4156.55|0
1642754990000|2022-01-21 08:49:50|4156.09|4156.09|4155.16|4155.16|4156.09|4156.09|4155.01|4155.01|0
1642755000000|2022-01-21 08:50:00|4155.94|4155.94|4155.47|4155.47|4155.94|4155.94|4155.47|4155.47|0
1642755010000|2022-01-21 08:50:10|4155.94|4155.94|4156.03|4156.03|4156.03|4156.03|4155.94|4155.94|0
1642755020000|2022-01-21 08:50:20|4156.22|4156.22|4156.22|4156.22|4156.22|4156.22|4156.22|4156.22|0
1642755030000|2022-01-21 08:50:30|4155.41|4155.41|4154.67|4154.67|4155.41|4155.41|4154.2|4154.2|0
1642755050000|2022-01-21 08:50:50|4155.59|4155.59|4155.59|4155.59|4155.59|4155.59|4155.59|4155.59|0
1642755060000|2022-01-21 08:51:00|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|0
1642755100000|2022-01-21 08:51:40|4155.19|4155.19|4155.5|4155.5|4155.5|4155.5|4155.19|4155.19|0
1642755110000|2022-01-21 08:51:50|4155.35|4155.35|4155.35|4155.35|4155.35|4155.35|4155.35|4155.35|0
1642755130000|2022-01-21 08:52:10|4154.72|4154.72|4154.72|4154.72|4154.72|4154.72|4154.72|4154.72|0
1642755140000|2022-01-21 08:52:20|4155.03|4155.03|4155.19|4155.19|4155.19|4155.19|4155.03|4155.03|0
1642755150000|2022-01-21 08:52:30|4155.28|4155.28|4155.28|4155.28|4155.28|4155.28|4155.28|4155.28|0
1642755170000|2022-01-21 08:52:50|4156.21|4156.21|4156.21|4156.21|4156.21|4156.21|4156.21|4156.21|0
1642755190000|2022-01-21 08:53:10|4156.83|4156.83|4157.43|4157.43|4157.6|4157.6|4156.83|4156.83|0
1642755200000|2022-01-21 08:53:20|4157.16|4157.16|4156.87|4156.87|4157.18|4157.18|4156.87|4156.87|0
1642755220000|2022-01-21 08:53:40|4155.95|4155.95|4154.98|4154.98|4155.95|4155.95|4154.98|4154.98|0
1642755230000|2022-01-21 08:53:50|4155.6|4155.6|4155.91|4155.91|4155.91|4155.91|4155.6|4155.6|0
1642755240000|2022-01-21 08:54:00|4155.96|4155.96|4156.61|4156.61|4156.61|4156.61|4155.96|4155.96|0
1642755250000|2022-01-21 08:54:10|4157.23|4157.23|4158.44|4158.44|4158.44|4158.44|4157.23|4157.23|0
1642755260000|2022-01-21 08:54:20|4158.5|4158.5|4158.5|4158.5|4158.5|4158.5|4158.5|4158.5|0
1642755270000|2022-01-21 08:54:30|4159.12|4159.12|4158.81|4158.81|4159.12|4159.12|4158.81|4158.81|0
1642755280000|2022-01-21 08:54:40|4159.43|4159.43|4158.81|4158.81|4159.43|4159.43|4158.81|4158.81|0
1642755290000|2022-01-21 08:54:50|4158.5|4158.5|4159.87|4159.87|4159.98|4159.98|4158.5|4158.5|0
1642755300000|2022-01-21 08:55:00|4160.18|4160.18|4160.22|4160.22|4160.22|4160.22|4160.18|4160.18|0
1642755310000|2022-01-21 08:55:10|4160.16|4160.16|4159.54|4159.54|4160.16|4160.16|4158.92|4158.92|0
1642755320000|2022-01-21 08:55:20|4159.23|4159.23|4159.85|4159.85|4159.85|4159.85|4158.92|4158.92|0
1642755330000|2022-01-21 08:55:30|4160.16|4160.16|4160.16|4160.16|4160.16|4160.16|4160.16|4160.16|0
1642755340000|2022-01-21 08:55:40|4160.53|4160.53|4160.38|4160.38|4160.69|4160.69|4160.38|4160.38|0
1642755350000|2022-01-21 08:55:50|4160.31|4160.31|4160.31|4160.31|4160.31|4160.31|4160.31|4160.31|0
1642755360000|2022-01-21 08:56:00|4160.33|4160.33|4159.86|4159.86|4160.33|4160.33|4159.86|4159.86|0
1642755370000|2022-01-21 08:56:10|4160.02|4160.02|4160.64|4160.64|4160.64|4160.64|4160.02|4160.02|0
1642755380000|2022-01-21 08:56:20|4160.7|4160.7|4161.32|4161.32|4161.32|4161.32|4160.7|4160.7|0
1642755390000|2022-01-21 08:56:30|4160.39|4160.39|4160.7|4160.7|4160.7|4160.7|4160.39|4160.39|0
1642755400000|2022-01-21 08:56:40|4160.54|4160.54|4160.08|4160.08|4160.54|4160.54|4160.08|4160.08|0
1642755410000|2022-01-21 08:56:50|4159.78|4159.78|4159.47|4159.47|4159.78|4159.78|4159.47|4159.47|0
1642755420000|2022-01-21 08:57:00|4159.63|4159.63|4159.78|4159.78|4159.78|4159.78|4159.63|4159.63|0
1642755430000|2022-01-21 08:57:10|4160.4|4160.4|4160.59|4160.59|4160.59|4160.59|4160.4|4160.4|0
1642755440000|2022-01-21 08:57:20|4160.5|4160.5|4160.03|4160.03|4160.5|4160.5|4160.03|4160.03|0
1642755450000|2022-01-21 08:57:30|4159.72|4159.72|4159.72|4159.72|4159.72|4159.72|4159.72|4159.72|0
1642755460000|2022-01-21 08:57:40|4159.57|4159.57|4159.57|4159.57|4159.66|4159.66|4159.57|4159.57|0
1642755470000|2022-01-21 08:57:50|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|0
1642755480000|2022-01-21 08:58:00|4159.88|4159.88|4160.35|4160.35|4160.35|4160.35|4159.73|4159.73|0
1642755490000|2022-01-21 08:58:10|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|0
1642755510000|2022-01-21 08:58:30|4161.28|4161.28|4160.97|4160.97|4161.28|4161.28|4160.97|4160.97|0
1642755520000|2022-01-21 08:58:40|4161.28|4161.28|4161.59|4161.59|4161.59|4161.59|4161.28|4161.28|0
1642755530000|2022-01-21 08:58:50|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|0
1642755550000|2022-01-21 08:59:10|4161.35|4161.35|4159.86|4159.86|4161.35|4161.35|4159.86|4159.86|0
1642755560000|2022-01-21 08:59:20|4159.76|4159.76|4159.65|4159.65|4159.88|4159.88|4159.58|4159.58|0
1642755570000|2022-01-21 08:59:30|4159.68|4159.68|4159.83|4159.83|4159.89|4159.89|4159.21|4159.21|0
1642755580000|2022-01-21 08:59:40|4160.15|4160.15|4160.3|4160.3|4160.3|4160.3|4160.15|4160.15|0
1642755590000|2022-01-21 08:59:50|4160.28|4160.28|4160.15|4160.15|4160.28|4160.28|4160.15|4160.15|0
1642755600000|2022-01-21 09:00:00|4160.21|4160.21|4160.77|4160.77|4160.95|4160.95|4160.15|4160.15|0
1642755620000|2022-01-21 09:00:20|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|0
1642755630000|2022-01-21 09:00:30|4161.7|4161.7|4161.7|4161.7|4161.7|4161.7|4161.7|4161.7|0
1642755640000|2022-01-21 09:00:40|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|0
1642755650000|2022-01-21 09:00:50|4161.86|4161.86|4162.75|4162.75|4163.06|4163.06|4161.82|4161.82|0
1642755660000|2022-01-21 09:01:00|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|0
1642755680000|2022-01-21 09:01:20|4163.36|4163.36|4162.74|4162.74|4163.36|4163.36|4162.74|4162.74|0
1642755700000|2022-01-21 09:01:40|4163.36|4163.36|4161.66|4161.66|4163.52|4163.52|4161.66|4161.66|0
1642755710000|2022-01-21 09:01:50|4161.9|4161.9|4161.73|4161.73|4161.9|4161.9|4161.57|4161.57|0
1642755720000|2022-01-21 09:02:00|4161.55|4161.55|4161.82|4161.82|4162.17|4162.17|4161.55|4161.55|0
1642755730000|2022-01-21 09:02:10|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|0
1642755750000|2022-01-21 09:02:30|4163.52|4163.52|4163.99|4163.99|4163.99|4163.99|4163.52|4163.52|0
1642755760000|2022-01-21 09:02:40|4164.61|4164.61|4165.23|4165.23|4165.23|4165.23|4164.61|4164.61|0
1642755770000|2022-01-21 09:02:50|4165.54|4165.54|4167.4|4167.4|4167.4|4167.4|4165.54|4165.54|0
1642755780000|2022-01-21 09:03:00|4167.52|4167.52|4166.58|4166.58|4167.52|4167.52|4166.52|4166.52|0
1642755790000|2022-01-21 09:03:10|4166.64|4166.64|4166.78|4166.78|4166.78|4166.78|4166.64|4166.64|0
1642755800000|2022-01-21 09:03:20|4167.09|4167.09|4168.02|4168.02|4168.02|4168.02|4167.09|4167.09|0
1642755820000|2022-01-21 09:03:40|4168.64|4168.64|4168.69|4168.69|4168.69|4168.69|4168.64|4168.64|0
1642755830000|2022-01-21 09:03:50|4169|4169|4167.3|4167.3|4169|4169|4166.53|4166.53|0
1642755850000|2022-01-21 09:04:10|4166.68|4166.68|4165.29|4165.29|4166.68|4166.68|4165.29|4165.29|0
1642755860000|2022-01-21 09:04:20|4164.98|4164.98|4164.67|4164.67|4164.98|4164.98|4164.67|4164.67|0
1642755870000|2022-01-21 09:04:30|4165.29|4165.29|4165.91|4165.91|4165.91|4165.91|4165.29|4165.29|0
1642755880000|2022-01-21 09:04:40|4166.09|4166.09|4166.09|4166.09|4166.09|4166.09|4166.09|4166.09|0
1642755890000|2022-01-21 09:04:50|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|0
1642755910000|2022-01-21 09:05:10|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|0
1642755920000|2022-01-21 09:05:20|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|0
1642755930000|2022-01-21 09:05:30|4166.91|4166.91|4168.15|4168.15|4168.15|4168.15|4166.91|4166.91|0
1642755940000|2022-01-21 09:05:40|4168.23|4168.23|4168.23|4168.23|4168.23|4168.23|4168.23|4168.23|0
1642755950000|2022-01-21 09:05:50|4167.92|4167.92|4168.54|4168.54|4168.54|4168.54|4167.92|4167.92|0
1642755960000|2022-01-21 09:06:00|4168.85|4168.85|4168.85|4168.85|4168.85|4168.85|4168.85|4168.85|0
1642755970000|2022-01-21 09:06:10|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.23|4168.23|0
1642755980000|2022-01-21 09:06:20|4169.47|4169.47|4169.16|4169.16|4171.03|4171.03|4169.16|4169.16|0
1642755990000|2022-01-21 09:06:30|4169.47|4169.47|4169.6|4169.6|4169.66|4169.66|4169.35|4169.35|0
1642756000000|2022-01-21 09:06:40|4168.98|4168.98|4169.29|4169.29|4169.6|4169.6|4168.98|4168.98|0
1642756010000|2022-01-21 09:06:50|4169.91|4169.91|4169.6|4169.6|4171.16|4171.16|4169.6|4169.6|0
1642756020000|2022-01-21 09:07:00|4170.53|4170.53|4170.46|4170.46|4170.76|4170.76|4169.83|4169.83|0
1642756030000|2022-01-21 09:07:10|4170.15|4170.15|4169.53|4169.53|4170.77|4170.77|4169.53|4169.53|0
1642756040000|2022-01-21 09:07:20|4169.43|4169.43|4170.37|4170.37|4170.37|4170.37|4169.43|4169.43|0
1642756050000|2022-01-21 09:07:30|4170.06|4170.06|4169.67|4169.67|4170.06|4170.06|4169.63|4169.63|0
1642756060000|2022-01-21 09:07:40|4169.05|4169.05|4168.72|4168.72|4169.68|4169.68|4168.72|4168.72|0
1642756070000|2022-01-21 09:07:50|4168.88|4168.88|4168.14|4168.14|4168.88|4168.88|4168.14|4168.14|0
1642756080000|2022-01-21 09:08:00|4168.29|4168.29|4166.81|4166.81|4168.29|4168.29|4166.81|4166.81|0
1642756090000|2022-01-21 09:08:10|4166.96|4166.96|4166.96|4166.96|4167.12|4167.12|4166.96|4166.96|0
1642756110000|2022-01-21 09:08:30|4167.12|4167.12|4166.94|4166.94|4167.12|4167.12|4166.01|4166.01|0
1642756130000|2022-01-21 09:08:50|4166.79|4166.79|4166.47|4166.47|4166.79|4166.79|4166.47|4166.47|0
1642756140000|2022-01-21 09:09:00|4167.1|4167.1|4166.49|4166.49|4167.1|4167.1|4166.49|4166.49|0
1642756160000|2022-01-21 09:09:20|4166.61|4166.61|4166.61|4166.61|4166.61|4166.61|4166.61|4166.61|0
1642756170000|2022-01-21 09:09:30|4167.54|4167.54|4167.85|4167.85|4167.85|4167.85|4167.54|4167.54|0
1642756180000|2022-01-21 09:09:40|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|0
1642756200000|2022-01-21 09:10:00|4168.16|4168.16|4167.54|4167.54|4168.16|4168.16|4167.23|4167.23|0
1642756210000|2022-01-21 09:10:10|4167.85|4167.85|4168.78|4168.78|4168.78|4168.78|4167.85|4167.85|0
1642756230000|2022-01-21 09:10:30|4168.67|4168.67|4168.49|4168.49|4168.67|4168.67|4168.49|4168.49|0
1642756240000|2022-01-21 09:10:40|4167.56|4167.56|4167.09|4167.09|4167.56|4167.56|4167.09|4167.09|0
1642756250000|2022-01-21 09:10:50|4166.91|4166.91|4165.35|4165.35|4166.91|4166.91|4165.35|4165.35|0
1642756260000|2022-01-21 09:11:00|4165.17|4165.17|4165.32|4165.32|4165.32|4165.32|4165.17|4165.17|0
1642756270000|2022-01-21 09:11:10|4165.94|4165.94|4165.85|4165.85|4165.94|4165.94|4165.85|4165.85|0
1642756280000|2022-01-21 09:11:20|4165.54|4165.54|4165.85|4165.85|4165.85|4165.85|4165.54|4165.54|0
1642756290000|2022-01-21 09:11:30|4166.16|4166.16|4166.47|4166.47|4166.47|4166.47|4166.16|4166.16|0
1642756320000|2022-01-21 09:12:00|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|0
1642756330000|2022-01-21 09:12:10|4167.1|4167.1|4167.25|4167.25|4167.25|4167.25|4166.94|4166.94|0
1642756340000|2022-01-21 09:12:20|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.32|4166.32|0
1642756350000|2022-01-21 09:12:30|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|0
1642756360000|2022-01-21 09:12:40|4167.49|4167.49|4167.49|4167.49|4167.49|4167.49|4167.49|4167.49|0
1642756370000|2022-01-21 09:12:50|4167.33|4167.33|4167.02|4167.02|4167.33|4167.33|4167.02|4167.02|0
1642756380000|2022-01-21 09:13:00|4167.33|4167.33|4167.33|4167.33|4167.33|4167.33|4167.33|4167.33|0
1642756390000|2022-01-21 09:13:10|4167.24|4167.24|4167.18|4167.18|4167.24|4167.24|4166.87|4166.87|0
1642756400000|2022-01-21 09:13:20|4167.09|4167.09|4166.78|4166.78|4167.09|4167.09|4166.78|4166.78|0
1642756410000|2022-01-21 09:13:30|4167.08|4167.08|4167.08|4167.08|4167.08|4167.08|4167.08|4167.08|0
1642756430000|2022-01-21 09:13:50|4166.62|4166.62|4166.62|4166.62|4167.09|4167.09|4165.85|4165.85|0
1642756440000|2022-01-21 09:14:00|4166.72|4166.72|4166.25|4166.25|4166.87|4166.87|4166.25|4166.25|0
1642756450000|2022-01-21 09:14:10|4165.63|4165.63|4165.34|4165.34|4165.63|4165.63|4165.3|4165.3|0
1642756460000|2022-01-21 09:14:20|4165.03|4165.03|4164.87|4164.87|4165.03|4165.03|4164.72|4164.72|0
1642756470000|2022-01-21 09:14:30|4164.7|4164.7|4164.89|4164.89|4165.07|4165.07|4164.7|4164.7|0
1642756490000|2022-01-21 09:14:50|4165.04|4165.04|4165.04|4165.04|4165.04|4165.04|4165.04|4165.04|0
1642756500000|2022-01-21 09:15:00|4165.51|4165.51|4165.66|4165.66|4165.81|4165.81|4165.51|4165.51|0
1642756510000|2022-01-21 09:15:10|4165.97|4165.97|4165.73|4165.73|4165.97|4165.97|4165.66|4165.66|0
1642756520000|2022-01-21 09:15:20|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|0
1642756560000|2022-01-21 09:16:00|4164.18|4164.18|4164.18|4164.18|4164.18|4164.18|4164.18|4164.18|0
1642756570000|2022-01-21 09:16:10|4164.33|4164.33|4164.05|4164.05|4164.36|4164.36|4164.05|4164.05|0
1642756580000|2022-01-21 09:16:20|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|0
1642756590000|2022-01-21 09:16:30|4164.25|4164.25|4164.25|4164.25|4164.25|4164.25|4164.25|4164.25|0
1642756600000|2022-01-21 09:16:40|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|0
1642756610000|2022-01-21 09:16:50|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|0
1642756620000|2022-01-21 09:17:00|4163.93|4163.93|4163.93|4163.93|4163.93|4163.93|4163.93|4163.93|0
1642756640000|2022-01-21 09:17:20|4164.09|4164.09|4164.09|4164.09|4164.09|4164.09|4164.09|4164.09|0
1642756650000|2022-01-21 09:17:30|4163.97|4163.97|4163.56|4163.56|4163.97|4163.97|4163.35|4163.35|0
1642756660000|2022-01-21 09:17:40|4163.44|4163.44|4163.35|4163.35|4163.44|4163.44|4163.35|4163.35|0
1642756670000|2022-01-21 09:17:50|4163.04|4163.04|4163.04|4163.04|4163.04|4163.04|4163.04|4163.04|0
1642756680000|2022-01-21 09:18:00|4162.88|4162.88|4163.04|4163.04|4163.04|4163.04|4162.88|4162.88|0
1642756690000|2022-01-21 09:18:10|4163.66|4163.66|4163.97|4163.97|4163.97|4163.97|4163.66|4163.66|0
1642756700000|2022-01-21 09:18:20|4163.85|4163.85|4163.69|4163.69|4163.85|4163.85|4163.69|4163.69|0
1642756710000|2022-01-21 09:18:30|4163.88|4163.88|4163.88|4163.88|4163.88|4163.88|4163.88|4163.88|0
1642756720000|2022-01-21 09:18:40|4163.26|4163.26|4163.16|4163.16|4163.26|4163.26|4163.16|4163.16|0
1642756730000|2022-01-21 09:18:50|4162.85|4162.85|4162.21|4162.21|4162.85|4162.85|4162.21|4162.21|0
1642756740000|2022-01-21 09:19:00|4162.83|4162.83|4161.9|4161.9|4162.83|4162.83|4161.9|4161.9|0
1642756750000|2022-01-21 09:19:10|4162.52|4162.52|4162.52|4162.52|4162.83|4162.83|4162.52|4162.52|0
1642756760000|2022-01-21 09:19:20|4162.34|4162.34|4162.42|4162.42|4162.42|4162.42|4162.33|4162.33|0
1642756770000|2022-01-21 09:19:30|4162.41|4162.41|4161.62|4161.62|4162.71|4162.71|4161.62|4161.62|0
1642756780000|2022-01-21 09:19:40|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|0
1642756790000|2022-01-21 09:19:50|4161.63|4161.63|4161.78|4161.78|4161.78|4161.78|4161.63|4161.63|0
1642756800000|2022-01-21 09:20:00|4161.47|4161.47|4161.47|4161.47|4161.47|4161.47|4161.47|4161.47|0
1642756810000|2022-01-21 09:20:10|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|0
1642756820000|2022-01-21 09:20:20|4162.03|4162.03|4162.03|4162.03|4162.03|4162.03|4162.03|4162.03|0
1642756830000|2022-01-21 09:20:30|4161.72|4161.72|4161.4|4161.4|4161.72|4161.72|4161.4|4161.4|0
1642756860000|2022-01-21 09:21:00|4161.17|4161.17|4161.05|4161.05|4161.23|4161.23|4161.05|4161.05|0
1642756870000|2022-01-21 09:21:10|4160.43|4160.43|4160.12|4160.12|4160.43|4160.43|4160.12|4160.12|0
1642756890000|2022-01-21 09:21:30|4159.93|4159.93|4159.93|4159.93|4159.93|4159.93|4159.93|4159.93|0
1642756900000|2022-01-21 09:21:40|4159.97|4159.97|4159.97|4159.97|4159.97|4159.97|4159.97|4159.97|0
1642756910000|2022-01-21 09:21:50|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|0
1642756920000|2022-01-21 09:22:00|4161.06|4161.06|4161.06|4161.06|4161.06|4161.06|4161.06|4161.06|0
1642756930000|2022-01-21 09:22:10|4161.15|4161.15|4161.48|4161.48|4161.48|4161.48|4161|4161|0
1642756940000|2022-01-21 09:22:20|4161.33|4161.33|4160.55|4160.55|4161.33|4161.33|4160.4|4160.4|0
1642756950000|2022-01-21 09:22:30|4160.86|4160.86|4160.86|4160.86|4160.86|4160.86|4160.86|4160.86|0
1642756960000|2022-01-21 09:22:40|4161.02|4161.02|4160.71|4160.71|4161.02|4161.02|4160.71|4160.71|0
1642756970000|2022-01-21 09:22:50|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|0
1642756980000|2022-01-21 09:23:00|4160.57|4160.57|4160.57|4160.57|4160.57|4160.57|4160.57|4160.57|0
1642756990000|2022-01-21 09:23:10|4161.5|4161.5|4161.19|4161.19|4161.5|4161.5|4161.19|4161.19|0
1642757000000|2022-01-21 09:23:20|4161.5|4161.5|4161.91|4161.91|4161.91|4161.91|4161.5|4161.5|0
1642757030000|2022-01-21 09:23:50|4162.21|4162.21|4162.37|4162.37|4162.37|4162.37|4162.21|4162.21|0
1642757040000|2022-01-21 09:24:00|4162.33|4162.33|4162.33|4162.33|4162.33|4162.33|4162.33|4162.33|0
1642757060000|2022-01-21 09:24:20|4162.34|4162.34|4162.34|4162.34|4162.34|4162.34|4162.34|4162.34|0
1642757090000|2022-01-21 09:24:50|4162.24|4162.24|4161.62|4161.62|4162.24|4162.24|4161.62|4161.62|0
1642757100000|2022-01-21 09:25:00|4161.61|4161.61|4161.61|4161.61|4161.61|4161.61|4161.61|4161.61|0
1642757110000|2022-01-21 09:25:10|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|0
1642757120000|2022-01-21 09:25:20|4161.73|4161.73|4162.2|4162.2|4162.2|4162.2|4161.73|4161.73|0
1642757130000|2022-01-21 09:25:30|4161.27|4161.27|4161.51|4161.51|4161.58|4161.58|4161.27|4161.27|0
1642757140000|2022-01-21 09:25:40|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|0
1642757150000|2022-01-21 09:25:50|4161.95|4161.95|4162.94|4162.94|4163.09|4163.09|4161.54|4161.54|0
1642757160000|2022-01-21 09:26:00|4162.78|4162.78|4163.28|4163.28|4163.59|4163.59|4162.78|4162.78|0
1642757170000|2022-01-21 09:26:10|4162.97|4162.97|4162.66|4162.66|4163.13|4163.13|4162.66|4162.66|0
1642757190000|2022-01-21 09:26:30|4162.79|4162.79|4162.66|4162.66|4162.79|4162.79|4162.66|4162.66|0
1642757210000|2022-01-21 09:26:50|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|0
1642757220000|2022-01-21 09:27:00|4162.2|4162.2|4161.27|4161.27|4162.2|4162.2|4161.27|4161.27|0
1642757230000|2022-01-21 09:27:10|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|0
1642757240000|2022-01-21 09:27:20|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|0
1642757250000|2022-01-21 09:27:30|4161.22|4161.22|4160.91|4160.91|4161.22|4161.22|4160.91|4160.91|0
1642757260000|2022-01-21 09:27:40|4161.07|4161.07|4161.07|4161.07|4161.07|4161.07|4161.07|4161.07|0
1642757280000|2022-01-21 09:28:00|4160.99|4160.99|4160.94|4160.94|4160.99|4160.99|4160.94|4160.94|0
1642757290000|2022-01-21 09:28:10|4160.9|4160.9|4160.62|4160.62|4160.9|4160.9|4160.62|4160.62|0
1642757310000|2022-01-21 09:28:30|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|0
1642757320000|2022-01-21 09:28:40|4161.02|4161.02|4160.93|4160.93|4161.24|4161.24|4160.93|4160.93|0
1642757330000|2022-01-21 09:28:50|4160.97|4160.97|4160.89|4160.89|4160.97|4160.97|4160.89|4160.89|0
1642757340000|2022-01-21 09:29:00|4160.98|4160.98|4161.29|4161.29|4161.29|4161.29|4160.98|4160.98|0
1642757350000|2022-01-21 09:29:10|4160.98|4160.98|4160.9|4160.9|4160.98|4160.98|4160.9|4160.9|0
1642757380000|2022-01-21 09:29:40|4161.05|4161.05|4160.59|4160.59|4161.05|4161.05|4160.59|4160.59|0
1642757390000|2022-01-21 09:29:50|4160.77|4160.77|4161.16|4161.16|4161.16|4161.16|4160.77|4160.77|0
1642757400000|2022-01-21 09:30:00|4161.1|4161.1|4160.6|4160.6|4161.1|4161.1|4160.6|4160.6|0
1642757410000|2022-01-21 09:30:10|4160.76|4160.76|4159.83|4159.83|4160.76|4160.76|4159.83|4159.83|0
1642757430000|2022-01-21 09:30:30|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|0
1642757440000|2022-01-21 09:30:40|4159.68|4159.68|4159.68|4159.68|4159.68|4159.68|4159.68|4159.68|0
1642757450000|2022-01-21 09:30:50|4159.86|4159.86|4160.73|4160.73|4160.73|4160.73|4159.86|4159.86|0
1642757460000|2022-01-21 09:31:00|4161.14|4161.14|4161.18|4161.18|4161.18|4161.18|4161.14|4161.14|0
1642757490000|2022-01-21 09:31:30|4160.9|4160.9|4159.66|4159.66|4161.21|4161.21|4159.66|4159.66|0
1642757510000|2022-01-21 09:31:50|4159.75|4159.75|4159.75|4159.75|4159.75|4159.75|4159.75|4159.75|0
1642757520000|2022-01-21 09:32:00|4160.04|4160.04|4160.12|4160.12|4160.34|4160.34|4160.04|4160.04|0
1642757530000|2022-01-21 09:32:10|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|0
1642757540000|2022-01-21 09:32:20|4160.89|4160.89|4161.36|4161.36|4161.36|4161.36|4160.89|4160.89|0
1642757550000|2022-01-21 09:32:30|4160.74|4160.74|4160.42|4160.42|4160.74|4160.74|4160.42|4160.42|0
1642757580000|2022-01-21 09:33:00|4160.25|4160.25|4160.09|4160.09|4160.55|4160.55|4159.31|4159.31|0
1642757590000|2022-01-21 09:33:10|4159.9|4159.9|4159.72|4159.72|4159.9|4159.9|4159.72|4159.72|0
1642757600000|2022-01-21 09:33:20|4159.67|4159.67|4159.36|4159.36|4159.67|4159.67|4159.36|4159.36|0
1642757620000|2022-01-21 09:33:40|4159.05|4159.05|4159.36|4159.36|4159.36|4159.36|4159.05|4159.05|0
1642757630000|2022-01-21 09:33:50|4159.67|4159.67|4159.67|4159.67|4159.67|4159.67|4159.67|4159.67|0
1642757640000|2022-01-21 09:34:00|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|0
1642757650000|2022-01-21 09:34:10|4159.52|4159.52|4159.64|4159.64|4159.64|4159.64|4159.37|4159.37|0
1642757660000|2022-01-21 09:34:20|4159.33|4159.33|4159.18|4159.18|4159.33|4159.33|4159.18|4159.18|0
1642757670000|2022-01-21 09:34:30|4159.03|4159.03|4159.11|4159.11|4159.11|4159.11|4159.03|4159.03|0
1642757700000|2022-01-21 09:35:00|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|0
1642757730000|2022-01-21 09:35:30|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|0
1642757760000|2022-01-21 09:36:00|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|0
1642757770000|2022-01-21 09:36:10|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|0
1642757780000|2022-01-21 09:36:20|4159.77|4159.77|4159.77|4159.77|4159.77|4159.77|4159.77|4159.77|0
1642757800000|2022-01-21 09:36:40|4159.47|4159.47|4159.47|4159.47|4159.47|4159.47|4159.47|4159.47|0
1642757810000|2022-01-21 09:36:50|4159.78|4159.78|4159.78|4159.78|4159.78|4159.78|4159.62|4159.62|0
1642757820000|2022-01-21 09:37:00|4159.69|4159.69|4159.87|4159.87|4159.87|4159.87|4159.56|4159.56|0
1642757840000|2022-01-21 09:37:20|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|0
1642757850000|2022-01-21 09:37:30|4160.8|4160.8|4160.8|4160.8|4160.8|4160.8|4160.8|4160.8|0
1642757910000|2022-01-21 09:38:30|4161.11|4161.11|4161.73|4161.73|4161.73|4161.73|4161.11|4161.11|0
1642757930000|2022-01-21 09:38:50|4162.11|4162.11|4162.11|4162.11|4162.11|4162.11|4162.11|4162.11|0
1642757940000|2022-01-21 09:39:00|4162.72|4162.72|4162.88|4162.88|4162.88|4162.88|4162.72|4162.72|0
1642757950000|2022-01-21 09:39:10|4162.97|4162.97|4162.97|4162.97|4162.97|4162.97|4162.97|4162.97|0
1642757970000|2022-01-21 09:39:30|4163.12|4163.12|4163.12|4163.12|4163.12|4163.12|4163.12|4163.12|0
1642757990000|2022-01-21 09:39:50|4163.22|4163.22|4163.84|4163.84|4163.84|4163.84|4163.22|4163.22|0
1642758000000|2022-01-21 09:40:00|4163.22|4163.22|4162.91|4162.91|4163.22|4163.22|4162.91|4162.91|0
1642758020000|2022-01-21 09:40:20|4163.53|4163.53|4163.53|4163.53|4163.53|4163.53|4163.53|4163.53|0
1642758030000|2022-01-21 09:40:30|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|0
1642758060000|2022-01-21 09:41:00|4163.96|4163.96|4164.27|4164.27|4164.27|4164.27|4163.96|4163.96|0
1642758070000|2022-01-21 09:41:10|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|0
1642758080000|2022-01-21 09:41:20|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|0
1642758100000|2022-01-21 09:41:40|4165.07|4165.07|4165.07|4165.07|4165.07|4165.07|4165.07|4165.07|0
1642758110000|2022-01-21 09:41:50|4165.22|4165.22|4165.04|4165.04|4165.35|4165.35|4165.04|4165.04|0
1642758120000|2022-01-21 09:42:00|4164.88|4164.88|4164.88|4164.88|4164.88|4164.88|4164.88|4164.88|0
1642758140000|2022-01-21 09:42:20|4164.57|4164.57|4164.57|4164.57|4164.57|4164.57|4164.26|4164.26|0
1642758150000|2022-01-21 09:42:30|4164.59|4164.59|4164.68|4164.68|4164.68|4164.68|4164.59|4164.59|0
1642758170000|2022-01-21 09:42:50|4164.52|4164.52|4164.37|4164.37|4164.52|4164.52|4164.37|4164.37|0
1642758210000|2022-01-21 09:43:30|4164.18|4164.18|4164.34|4164.34|4164.34|4164.34|4164.18|4164.18|0
1642758230000|2022-01-21 09:43:50|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|0
1642758240000|2022-01-21 09:44:00|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|0
1642758260000|2022-01-21 09:44:20|4164.39|4164.39|4164.49|4164.49|4164.49|4164.49|4164.39|4164.39|0
1642758270000|2022-01-21 09:44:30|4164.33|4164.33|4164.33|4164.33|4164.33|4164.33|4164.33|4164.33|0
1642758290000|2022-01-21 09:44:50|4164.27|4164.27|4164.27|4164.27|4164.27|4164.27|4164.27|4164.27|0
1642758330000|2022-01-21 09:45:30|4164.1|4164.1|4164.1|4164.1|4164.1|4164.1|4164.1|4164.1|0
1642758340000|2022-01-21 09:45:40|4163.79|4163.79|4163.17|4163.17|4163.79|4163.79|4163.17|4163.17|0
1642758360000|2022-01-21 09:46:00|4163.23|4163.23|4163.23|4163.23|4163.23|4163.23|4163.23|4163.23|0
1642758370000|2022-01-21 09:46:10|4162.3|4162.3|4161.99|4161.99|4162.3|4162.3|4161.99|4161.99|0
1642758380000|2022-01-21 09:46:20|4161.84|4161.84|4161.68|4161.68|4161.84|4161.84|4161.68|4161.68|0
1642758390000|2022-01-21 09:46:30|4161.99|4161.99|4161.99|4161.99|4161.99|4161.99|4161.99|4161.99|0
1642758400000|2022-01-21 09:46:40|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|0
1642758420000|2022-01-21 09:47:00|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|0
1642758430000|2022-01-21 09:47:10|4163.14|4163.14|4163.14|4163.14|4163.14|4163.14|4163.14|4163.14|0
1642758460000|2022-01-21 09:47:40|4163.18|4163.18|4163.37|4163.37|4163.37|4163.37|4163.18|4163.18|0
1642758480000|2022-01-21 09:48:00|4162.91|4162.91|4162.91|4162.91|4162.91|4162.91|4162.91|4162.91|0
1642758490000|2022-01-21 09:48:10|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|0
1642758500000|2022-01-21 09:48:20|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|0
1642758530000|2022-01-21 09:48:50|4163.22|4163.22|4163.16|4163.16|4163.22|4163.22|4163.16|4163.16|0
1642758550000|2022-01-21 09:49:10|4163.25|4163.25|4162.84|4162.84|4163.25|4163.25|4162.84|4162.84|0
1642758570000|2022-01-21 09:49:30|4162.99|4162.99|4163.15|4163.15|4163.15|4163.15|4162.99|4162.99|0
1642758580000|2022-01-21 09:49:40|4162.84|4162.84|4163.46|4163.46|4163.46|4163.46|4162.84|4162.84|0
1642758590000|2022-01-21 09:49:50|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|0
1642758600000|2022-01-21 09:50:00|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|0
1642758610000|2022-01-21 09:50:10|4163.84|4163.84|4163.77|4163.77|4163.84|4163.84|4163.77|4163.77|0
1642758630000|2022-01-21 09:50:30|4164.7|4164.7|4164.39|4164.39|4164.7|4164.7|4164.39|4164.39|0
1642758640000|2022-01-21 09:50:40|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|0
1642758650000|2022-01-21 09:50:50|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|0
1642758660000|2022-01-21 09:51:00|4165.26|4165.26|4166.38|4166.38|4166.38|4166.38|4165.26|4165.26|0
1642758670000|2022-01-21 09:51:10|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|0
1642758680000|2022-01-21 09:51:20|4165.85|4165.85|4165.87|4165.87|4165.87|4165.87|4165.85|4165.85|0
1642758700000|2022-01-21 09:51:40|4165.71|4165.71|4166.03|4166.03|4166.03|4166.03|4165.71|4165.71|0
1642758710000|2022-01-21 09:51:50|4166.34|4166.34|4166.34|4166.34|4166.34|4166.34|4166.34|4166.34|0
1642758720000|2022-01-21 09:52:00|4166.51|4166.51|4166.6|4166.6|4166.6|4166.6|4166.51|4166.51|0
1642758730000|2022-01-21 09:52:10|4166.91|4166.91|4168.24|4168.24|4168.24|4168.24|4166.91|4166.91|0
1642758740000|2022-01-21 09:52:20|4168.55|4168.55|4168.83|4168.83|4168.83|4168.83|4168.55|4168.55|0
1642758760000|2022-01-21 09:52:40|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|0
1642758800000|2022-01-21 09:53:20|4167.75|4167.75|4168.06|4168.06|4168.06|4168.06|4167.75|4167.75|0
1642758860000|2022-01-21 09:54:20|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|0
1642758900000|2022-01-21 09:55:00|4168.06|4168.06|4168.39|4168.39|4168.39|4168.39|4168.06|4168.06|0
1642758920000|2022-01-21 09:55:20|4168.85|4168.85|4168.85|4168.85|4168.85|4168.85|4168.85|4168.85|0
1642758930000|2022-01-21 09:55:30|4169.47|4169.47|4169.47|4169.47|4169.47|4169.47|4169.47|4169.47|0
1642758960000|2022-01-21 09:56:00|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|0
1642758970000|2022-01-21 09:56:10|4169.88|4169.88|4169.88|4169.88|4169.88|4169.88|4169.88|4169.88|0
1642758980000|2022-01-21 09:56:20|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|0
1642759020000|2022-01-21 09:57:00|4169.97|4169.97|4169.66|4169.66|4169.97|4169.97|4169.66|4169.66|0
1642759030000|2022-01-21 09:57:10|4169.81|4169.81|4169.5|4169.5|4169.81|4169.81|4169.5|4169.5|0
1642759040000|2022-01-21 09:57:20|4169.41|4169.41|4169.32|4169.32|4169.41|4169.41|4169.32|4169.32|0
1642759080000|2022-01-21 09:58:00|4169.43|4169.43|4169.3|4169.3|4169.43|4169.43|4169.3|4169.3|0
1642759090000|2022-01-21 09:58:10|4169.45|4169.45|4169.14|4169.14|4169.45|4169.45|4169.14|4169.14|0
1642759130000|2022-01-21 09:58:50|4169.45|4169.45|4169.08|4169.08|4169.45|4169.45|4169.08|4169.08|0
1642759140000|2022-01-21 09:59:00|4169.04|4169.04|4169.06|4169.06|4169.06|4169.06|4168.92|4168.92|0
1642759160000|2022-01-21 09:59:20|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|0
1642759200000|2022-01-21 10:00:00|4168.43|4168.43|4168.43|4168.43|4168.52|4168.52|4168.43|4168.43|0
1642759220000|2022-01-21 10:00:20|4168.51|4168.51|4168.53|4168.53|4168.53|4168.53|4168.51|4168.51|0
1642759230000|2022-01-21 10:00:30|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|0
1642759250000|2022-01-21 10:00:50|4168.64|4168.64|4168.31|4168.31|4168.68|4168.68|4168.1|4168.1|0
1642759260000|2022-01-21 10:01:00|4168|4168|4168|4168|4168|4168|4168|4168|0
1642759270000|2022-01-21 10:01:10|4167.69|4167.69|4167.54|4167.54|4167.69|4167.69|4167.54|4167.54|0
1642759280000|2022-01-21 10:01:20|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|0
1642759290000|2022-01-21 10:01:30|4167.29|4167.29|4164.81|4164.81|4167.29|4167.29|4164.81|4164.81|0
1642759300000|2022-01-21 10:01:40|4164.19|4164.19|4163.76|4163.76|4164.19|4164.19|4163.76|4163.76|0
1642759320000|2022-01-21 10:02:00|4163.45|4163.45|4163.45|4163.45|4163.76|4163.76|4163.45|4163.45|0
1642759360000|2022-01-21 10:02:40|4163.76|4163.76|4163.88|4163.88|4163.88|4163.88|4163.76|4163.76|0
1642759370000|2022-01-21 10:02:50|4164.19|4164.19|4164.19|4164.19|4164.19|4164.19|4164.19|4164.19|0
1642759380000|2022-01-21 10:03:00|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|0
1642759390000|2022-01-21 10:03:10|4164.81|4164.81|4164.81|4164.81|4164.81|4164.81|4164.81|4164.81|0
1642759450000|2022-01-21 10:04:10|4164.66|4164.66|4164.66|4164.66|4164.66|4164.66|4164.66|4164.66|0
1642759460000|2022-01-21 10:04:20|4164.81|4164.81|4163.88|4163.88|4164.81|4164.81|4163.88|4163.88|0
1642759470000|2022-01-21 10:04:30|4163.72|4163.72|4163.42|4163.42|4163.72|4163.72|4163.42|4163.42|0
1642759490000|2022-01-21 10:04:50|4163.23|4163.23|4163.23|4163.23|4163.23|4163.23|4163.23|4163.23|0
1642759500000|2022-01-21 10:05:00|4163.29|4163.29|4163.47|4163.47|4163.47|4163.47|4163.29|4163.29|0
1642759510000|2022-01-21 10:05:10|4163.34|4163.34|4163.65|4163.65|4163.65|4163.65|4163.34|4163.34|0
1642759520000|2022-01-21 10:05:20|4163.96|4163.96|4165.08|4165.08|4165.08|4165.08|4163.96|4163.96|0
1642759530000|2022-01-21 10:05:30|4165.2|4165.2|4164.73|4164.73|4165.2|4165.2|4164.73|4164.73|0
1642759540000|2022-01-21 10:05:40|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|0
1642759550000|2022-01-21 10:05:50|4164.11|4164.11|4163.98|4163.98|4164.11|4164.11|4163.96|4163.96|0
1642759560000|2022-01-21 10:06:00|4163.91|4163.91|4163.67|4163.67|4163.91|4163.91|4163.67|4163.67|0
1642759570000|2022-01-21 10:06:10|4163.51|4163.51|4163.51|4163.51|4163.51|4163.51|4163.51|4163.51|0
1642759610000|2022-01-21 10:06:50|4163.67|4163.67|4163.6|4163.6|4163.67|4163.67|4163.6|4163.6|0
1642759620000|2022-01-21 10:07:00|4163.91|4163.91|4165.93|4165.93|4165.93|4165.93|4163.91|4163.91|0
1642759630000|2022-01-21 10:07:10|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|0
1642759640000|2022-01-21 10:07:20|4165|4165|4165|4165|4165|4165|4165|4165|0
1642759650000|2022-01-21 10:07:30|4164.98|4164.98|4164.98|4164.98|4164.98|4164.98|4164.98|4164.98|0
1642759660000|2022-01-21 10:07:40|4164.82|4164.82|4165.76|4165.76|4165.76|4165.76|4164.82|4164.82|0
1642759670000|2022-01-21 10:07:50|4165.66|4165.66|4165.04|4165.04|4165.66|4165.66|4165.04|4165.04|0
1642759680000|2022-01-21 10:08:00|4164.73|4164.73|4165.04|4165.04|4165.04|4165.04|4164.73|4164.73|0
1642759700000|2022-01-21 10:08:20|4165.08|4165.08|4164.77|4164.77|4165.08|4165.08|4164.77|4164.77|0
1642759710000|2022-01-21 10:08:30|4165.08|4165.08|4164.93|4164.93|4165.08|4165.08|4164.93|4164.93|0
1642759720000|2022-01-21 10:08:40|4165.08|4165.08|4165.08|4165.08|4165.08|4165.08|4165.08|4165.08|0
1642759730000|2022-01-21 10:08:50|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|0
1642759740000|2022-01-21 10:09:00|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|0
1642759750000|2022-01-21 10:09:10|4164.59|4164.59|4164.28|4164.28|4164.59|4164.59|4164.28|4164.28|0
1642759770000|2022-01-21 10:09:30|4163.66|4163.66|4163.58|4163.58|4163.66|4163.66|4163.58|4163.58|0
1642759780000|2022-01-21 10:09:40|4164.27|4164.27|4164.57|4164.57|4164.89|4164.89|4164.27|4164.27|0
1642759790000|2022-01-21 10:09:50|4164.53|4164.53|4164.53|4164.53|4164.53|4164.53|4164.53|4164.53|0
1642759930000|2022-01-21 10:12:10|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|0
1642760100000|2022-01-21 10:15:00|4165.04|4165.04|4165.04|4165.04|4165.97|4165.97|4165.04|4165.04|0
1642760120000|2022-01-21 10:15:20|4165.34|4165.34|4169.57|4169.57|4169.57|4169.57|4164.92|4164.92|0
1642760130000|2022-01-21 10:15:30|4169.41|4169.41|4170.23|4170.23|4170.23|4170.23|4169.28|4169.28|0
1642760140000|2022-01-21 10:15:40|4170.08|4170.08|4170.37|4170.37|4170.37|4170.37|4170.08|4170.08|0
1642760150000|2022-01-21 10:15:50|4171|4171|4171.03|4171.03|4171.09|4171.09|4171|4171|0
1642760160000|2022-01-21 10:16:00|4171.08|4171.08|4171.41|4171.41|4171.41|4171.41|4171.08|4171.08|0
1642760170000|2022-01-21 10:16:10|4171.44|4171.44|4171.77|4171.77|4171.77|4171.77|4171.44|4171.44|0
1642760180000|2022-01-21 10:16:20|4171.46|4171.46|4171.62|4171.62|4171.62|4171.62|4171.46|4171.46|0
1642760190000|2022-01-21 10:16:30|4171.92|4171.92|4172.75|4172.75|4172.75|4172.75|4171.77|4171.77|0
1642760200000|2022-01-21 10:16:40|4173.21|4173.21|4172.93|4172.93|4173.71|4173.71|4172.93|4172.93|0
1642760210000|2022-01-21 10:16:50|4172.75|4172.75|4172.97|4172.97|4173.06|4173.06|4172.75|4172.75|0
1642760220000|2022-01-21 10:17:00|4172.65|4172.65|4172.65|4172.65|4172.65|4172.65|4172.65|4172.65|0
1642760230000|2022-01-21 10:17:10|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|0
1642760240000|2022-01-21 10:17:20|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|0
1642760250000|2022-01-21 10:17:30|4173.36|4173.36|4173.49|4173.49|4173.67|4173.67|4173.36|4173.36|0
1642760260000|2022-01-21 10:17:40|4173.38|4173.38|4173.53|4173.53|4173.53|4173.53|4173.38|4173.38|0
1642760270000|2022-01-21 10:17:50|4173.38|4173.38|4174|4174|4174|4174|4173.38|4173.38|0
1642760280000|2022-01-21 10:18:00|4174.09|4174.09|4174.09|4174.09|4174.09|4174.09|4174.09|4174.09|0
1642760290000|2022-01-21 10:18:10|4174.13|4174.13|4174.44|4174.44|4174.44|4174.44|4174.13|4174.13|0
1642760300000|2022-01-21 10:18:20|4174.13|4174.13|4173.51|4173.51|4174.13|4174.13|4173.51|4173.51|0
1642760310000|2022-01-21 10:18:30|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|0
1642760320000|2022-01-21 10:18:40|4173.73|4173.73|4173.5|4173.5|4173.73|4173.73|4173.46|4173.46|0
1642760330000|2022-01-21 10:18:50|4172.88|4172.88|4171.17|4171.17|4172.88|4172.88|4170.71|4170.71|0
1642760340000|2022-01-21 10:19:00|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|0
1642760350000|2022-01-21 10:19:10|4170.68|4170.68|4170.8|4170.8|4170.8|4170.8|4170.53|4170.53|0
1642760360000|2022-01-21 10:19:20|4170.49|4170.49|4170.49|4170.49|4170.49|4170.49|4170.49|4170.49|0
1642760400000|2022-01-21 10:20:00|4170.8|4170.8|4170.49|4170.49|4170.8|4170.8|4170.49|4170.49|0
1642760410000|2022-01-21 10:20:10|4170.18|4170.18|4170.19|4170.19|4170.19|4170.19|4170.04|4170.04|0
1642760420000|2022-01-21 10:20:20|4170.24|4170.24|4170.15|4170.15|4170.24|4170.24|4170.08|4170.08|0
1642760430000|2022-01-21 10:20:30|4170.47|4170.47|4170.47|4170.47|4170.47|4170.47|4170.47|4170.47|0
1642760450000|2022-01-21 10:20:50|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|0
1642760460000|2022-01-21 10:21:00|4170.64|4170.64|4170.64|4170.64|4170.64|4170.64|4170.64|4170.64|0
1642760470000|2022-01-21 10:21:10|4170.95|4170.95|4170.95|4170.95|4170.95|4170.95|4170.95|4170.95|0
1642760480000|2022-01-21 10:21:20|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|0
1642760490000|2022-01-21 10:21:30|4169.98|4169.98|4170|4170|4170.04|4170.04|4169.98|4169.98|0
1642760510000|2022-01-21 10:21:50|4169.82|4169.82|4170.44|4170.44|4170.44|4170.44|4169.82|4169.82|0
1642760520000|2022-01-21 10:22:00|4170.34|4170.34|4169.88|4169.88|4170.34|4170.34|4169.88|4169.88|0
1642760530000|2022-01-21 10:22:10|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|0
1642760550000|2022-01-21 10:22:30|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|0
1642760570000|2022-01-21 10:22:50|4170.3|4170.3|4170.46|4170.46|4170.46|4170.46|4170.3|4170.3|0
1642760580000|2022-01-21 10:23:00|4170.64|4170.64|4170.95|4170.95|4170.95|4170.95|4170.64|4170.64|0
1642760590000|2022-01-21 10:23:10|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|0
1642760620000|2022-01-21 10:23:40|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|0
1642760630000|2022-01-21 10:23:50|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|0
1642760640000|2022-01-21 10:24:00|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|0
1642760650000|2022-01-21 10:24:10|4170.74|4170.74|4171.37|4171.37|4171.37|4171.37|4170.74|4170.74|0
1642760660000|2022-01-21 10:24:20|4171.99|4171.99|4171.06|4171.06|4171.99|4171.99|4171.06|4171.06|0
1642760670000|2022-01-21 10:24:30|4170.87|4170.87|4170.87|4170.87|4170.87|4170.87|4170.87|4170.87|0
1642760680000|2022-01-21 10:24:40|4170.75|4170.75|4170.63|4170.63|4170.75|4170.75|4170.57|4170.57|0
1642760700000|2022-01-21 10:25:00|4170.94|4170.94|4171.75|4171.75|4171.75|4171.75|4170.94|4170.94|0
1642760710000|2022-01-21 10:25:10|4171.44|4171.44|4171.44|4171.44|4171.44|4171.44|4171.44|4171.44|0
1642760720000|2022-01-21 10:25:20|4171.5|4171.5|4172.9|4172.9|4172.9|4172.9|4171.5|4171.5|0
1642760740000|2022-01-21 10:25:40|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|0
1642760750000|2022-01-21 10:25:50|4173.36|4173.36|4174.45|4174.45|4174.45|4174.45|4173.36|4173.36|0
1642760760000|2022-01-21 10:26:00|4174.91|4174.91|4173.36|4173.36|4174.91|4174.91|4173.36|4173.36|0
1642760770000|2022-01-21 10:26:10|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|0
1642760780000|2022-01-21 10:26:20|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|0
1642760790000|2022-01-21 10:26:30|4174.3|4174.3|4174.61|4174.61|4174.61|4174.61|4174.3|4174.3|0
1642760800000|2022-01-21 10:26:40|4173.99|4173.99|4173.99|4173.99|4174.3|4174.3|4173.99|4173.99|0
1642760810000|2022-01-21 10:26:50|4174.3|4174.3|4174.61|4174.61|4175.23|4175.23|4174.3|4174.3|0
1642760820000|2022-01-21 10:27:00|4175.23|4175.23|4175.48|4175.48|4175.48|4175.48|4174.92|4174.92|0
1642760830000|2022-01-21 10:27:10|4175.56|4175.56|4175.56|4175.56|4175.56|4175.56|4175.56|4175.56|0
1642760840000|2022-01-21 10:27:20|4175.72|4175.72|4176.02|4176.02|4176.02|4176.02|4175.71|4175.71|0
1642760850000|2022-01-21 10:27:30|4176.17|4176.17|4176.17|4176.17|4176.17|4176.17|4176.17|4176.17|0
1642760880000|2022-01-21 10:28:00|4176.33|4176.33|4176.33|4176.33|4176.33|4176.33|4176.33|4176.33|0
1642760890000|2022-01-21 10:28:10|4176.48|4176.48|4176.33|4176.33|4176.48|4176.48|4176.33|4176.33|0
1642760900000|2022-01-21 10:28:20|4176.17|4176.17|4176.08|4176.08|4176.17|4176.17|4176.08|4176.08|0
1642760910000|2022-01-21 10:28:30|4176.7|4176.7|4176.7|4176.7|4176.7|4176.7|4176.7|4176.7|0
1642760920000|2022-01-21 10:28:40|4177.01|4177.01|4177.01|4177.01|4177.01|4177.01|4177.01|4177.01|0
1642760930000|2022-01-21 10:28:50|4176.86|4176.86|4175.77|4175.77|4176.86|4176.86|4175.77|4175.77|0
1642760940000|2022-01-21 10:29:00|4175.46|4175.46|4175.31|4175.31|4175.46|4175.46|4175.31|4175.31|0
1642760950000|2022-01-21 10:29:10|4175.62|4175.62|4175.47|4175.47|4175.62|4175.62|4175.47|4175.47|0
1642760960000|2022-01-21 10:29:20|4175.42|4175.42|4175.42|4175.42|4175.42|4175.42|4175.42|4175.42|0
1642760970000|2022-01-21 10:29:30|4176.5|4176.5|4176.48|4176.48|4176.5|4176.5|4176.35|4176.35|0
1642761000000|2022-01-21 10:30:00|4176.16|4176.16|4176.21|4176.21|4176.21|4176.21|4176.16|4176.16|0
1642761020000|2022-01-21 10:30:20|4175.9|4175.9|4175.59|4175.59|4175.9|4175.9|4175.59|4175.59|0
1642761030000|2022-01-21 10:30:30|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|0
1642761040000|2022-01-21 10:30:40|4174.93|4174.93|4174.62|4174.62|4174.93|4174.93|4174.62|4174.62|0
1642761050000|2022-01-21 10:30:50|4174.31|4174.31|4174.31|4174.31|4174.31|4174.31|4174.31|4174.31|0
1642761060000|2022-01-21 10:31:00|4174|4174|4174.31|4174.31|4174.31|4174.31|4174|4174|0
1642761080000|2022-01-21 10:31:20|4174.62|4174.62|4174.78|4174.78|4174.93|4174.93|4174.62|4174.62|0
1642761090000|2022-01-21 10:31:30|4175.52|4175.52|4175.33|4175.33|4176.15|4176.15|4175.21|4175.21|0
1642761100000|2022-01-21 10:31:40|4175.27|4175.27|4175.27|4175.27|4175.27|4175.27|4175.27|4175.27|0
1642761110000|2022-01-21 10:31:50|4175.33|4175.33|4175.95|4175.95|4176.27|4176.27|4175.33|4175.33|0
1642761120000|2022-01-21 10:32:00|4176|4176|4176.11|4176.11|4176.46|4176.46|4176|4176|0
1642761130000|2022-01-21 10:32:10|4175.76|4175.76|4175.06|4175.06|4175.76|4175.76|4175.06|4175.06|0
1642761140000|2022-01-21 10:32:20|4175.02|4175.02|4175.95|4175.95|4175.95|4175.95|4175.02|4175.02|0
1642761150000|2022-01-21 10:32:30|4175.64|4175.64|4175.58|4175.58|4175.74|4175.74|4175.58|4175.58|0
1642761180000|2022-01-21 10:33:00|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|0
1642761190000|2022-01-21 10:33:10|4176.24|4176.24|4177.18|4177.18|4177.18|4177.18|4176.24|4176.24|0
1642761210000|2022-01-21 10:33:30|4176.87|4176.87|4176.87|4176.87|4176.87|4176.87|4176.56|4176.56|0
1642761220000|2022-01-21 10:33:40|4177.18|4177.18|4177.49|4177.49|4177.49|4177.49|4177.18|4177.18|0
1642761240000|2022-01-21 10:34:00|4177.33|4177.33|4177.33|4177.33|4177.33|4177.33|4177.33|4177.33|0
1642761250000|2022-01-21 10:34:10|4177.02|4177.02|4177.02|4177.02|4177.02|4177.02|4177.02|4177.02|0
1642761260000|2022-01-21 10:34:20|4177.14|4177.14|4177.14|4177.14|4177.14|4177.14|4177.14|4177.14|0
1642761270000|2022-01-21 10:34:30|4177.05|4177.05|4176.97|4176.97|4177.05|4177.05|4176.97|4176.97|0
1642761280000|2022-01-21 10:34:40|4176.65|4176.65|4176.97|4176.97|4176.97|4176.97|4176.65|4176.65|0
1642761320000|2022-01-21 10:35:20|4177.28|4177.28|4177.5|4177.5|4177.58|4177.58|4176.97|4176.97|0
1642761330000|2022-01-21 10:35:30|4178.12|4178.12|4178.43|4178.43|4178.43|4178.43|4177.81|4177.81|0
1642761340000|2022-01-21 10:35:40|4178.59|4178.59|4178.47|4178.47|4178.9|4178.9|4178.47|4178.47|0
1642761350000|2022-01-21 10:35:50|4178.65|4178.65|4178.81|4178.81|4178.81|4178.81|4178.65|4178.65|0
1642761360000|2022-01-21 10:36:00|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|0
1642761370000|2022-01-21 10:36:10|4179.74|4179.74|4180.21|4180.21|4180.21|4180.21|4179.74|4179.74|0
1642761380000|2022-01-21 10:36:20|4179.9|4179.9|4179.9|4179.9|4179.9|4179.9|4179.9|4179.9|0
1642761390000|2022-01-21 10:36:30|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|0
1642761430000|2022-01-21 10:37:10|4179.15|4179.15|4179|4179|4179.15|4179.15|4179|4179|0
1642761440000|2022-01-21 10:37:20|4179.31|4179.31|4179.31|4179.31|4179.31|4179.31|4179.31|4179.31|0
1642761460000|2022-01-21 10:37:40|4179.47|4179.47|4179.47|4179.47|4179.47|4179.47|4179.47|4179.47|0
1642761470000|2022-01-21 10:37:50|4179.78|4179.78|4179.78|4179.78|4179.78|4179.78|4179.78|4179.78|0
1642761480000|2022-01-21 10:38:00|4180.09|4180.09|4180.45|4180.45|4180.45|4180.45|4180.09|4180.09|0
1642761490000|2022-01-21 10:38:10|4180.29|4180.29|4180.45|4180.45|4180.45|4180.45|4180.29|4180.29|0
1642761500000|2022-01-21 10:38:20|4180.6|4180.6|4181.37|4181.37|4181.37|4181.37|4180.6|4180.6|0
1642761510000|2022-01-21 10:38:30|4182|4182|4182|4182|4182|4182|4182|4182|0
1642761520000|2022-01-21 10:38:40|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|0
1642761540000|2022-01-21 10:39:00|4182.49|4182.49|4183.12|4183.12|4183.12|4183.12|4182.49|4182.49|0
1642761550000|2022-01-21 10:39:10|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|0
1642761570000|2022-01-21 10:39:30|4183.38|4183.38|4183.38|4183.38|4183.38|4183.38|4183.38|4183.38|0
1642761580000|2022-01-21 10:39:40|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|0
1642761620000|2022-01-21 10:40:20|4183.22|4183.22|4183.22|4183.22|4183.22|4183.22|4183.22|4183.22|0
1642761640000|2022-01-21 10:40:40|4182.91|4182.91|4182.91|4182.91|4182.91|4182.91|4182.91|4182.91|0
1642761650000|2022-01-21 10:40:50|4183.37|4183.37|4183.26|4183.26|4183.37|4183.37|4183.22|4183.22|0
1642761660000|2022-01-21 10:41:00|4183.17|4183.17|4183.17|4183.17|4183.17|4183.17|4183.17|4183.17|0
1642761670000|2022-01-21 10:41:10|4183.26|4183.26|4183.89|4183.89|4183.89|4183.89|4183.26|4183.26|0
1642761690000|2022-01-21 10:41:30|4184.51|4184.51|4184.51|4184.51|4184.51|4184.51|4184.51|4184.51|0
1642761700000|2022-01-21 10:41:40|4184.82|4184.82|4185.28|4185.28|4185.6|4185.6|4184.82|4184.82|0
1642761710000|2022-01-21 10:41:50|4185.34|4185.34|4186.12|4186.12|4186.43|4186.43|4185.34|4185.34|0
1642761720000|2022-01-21 10:42:00|4185.96|4185.96|4185.65|4185.65|4185.96|4185.96|4185.65|4185.65|0
1642761730000|2022-01-21 10:42:10|4185.34|4185.34|4185.75|4185.75|4185.79|4185.79|4185.34|4185.34|0
1642761740000|2022-01-21 10:42:20|4185.78|4185.78|4185.47|4185.47|4185.78|4185.78|4185.47|4185.47|0
1642761750000|2022-01-21 10:42:30|4185.32|4185.32|4185.01|4185.01|4185.32|4185.32|4185.01|4185.01|0
1642761760000|2022-01-21 10:42:40|4185.32|4185.32|4185.32|4185.32|4185.32|4185.32|4185.32|4185.32|0
1642761770000|2022-01-21 10:42:50|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|0
1642761780000|2022-01-21 10:43:00|4185.69|4185.69|4185.69|4185.69|4185.69|4185.69|4185.69|4185.69|0
1642761810000|2022-01-21 10:43:30|4185.87|4185.87|4186.75|4186.75|4186.75|4186.75|4185.75|4185.75|0
1642761820000|2022-01-21 10:43:40|4187.68|4187.68|4187.08|4187.08|4187.68|4187.68|4187.06|4187.06|0
1642761830000|2022-01-21 10:43:50|4187.03|4187.03|4187.19|4187.19|4187.19|4187.19|4186.88|4186.88|0
1642761840000|2022-01-21 10:44:00|4186.88|4186.88|4186.88|4186.88|4186.88|4186.88|4186.88|4186.88|0
1642761860000|2022-01-21 10:44:20|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|0
1642761880000|2022-01-21 10:44:40|4187.55|4187.55|4187.63|4187.63|4187.63|4187.63|4187.55|4187.55|0
1642761890000|2022-01-21 10:44:50|4187.82|4187.82|4188.13|4188.13|4188.13|4188.13|4187.82|4187.82|0
1642761900000|2022-01-21 10:45:00|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|0
1642761920000|2022-01-21 10:45:20|4187.82|4187.82|4188.19|4188.19|4188.5|4188.5|4187.82|4187.82|0
1642761930000|2022-01-21 10:45:30|4187.88|4187.88|4187.88|4187.88|4188.19|4188.19|4187.88|4187.88|0
1642761940000|2022-01-21 10:45:40|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|0
1642761950000|2022-01-21 10:45:50|4187.26|4187.26|4187.57|4187.57|4187.57|4187.57|4187.26|4187.26|0
1642761960000|2022-01-21 10:46:00|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|0
1642761970000|2022-01-21 10:46:10|4187.1|4187.1|4186.17|4186.17|4187.1|4187.1|4186.17|4186.17|0
1642761980000|2022-01-21 10:46:20|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|0
1642761990000|2022-01-21 10:46:30|4185.71|4185.71|4185.71|4185.71|4185.71|4185.71|4185.71|4185.71|0
1642762020000|2022-01-21 10:47:00|4185.86|4185.86|4186.17|4186.17|4186.17|4186.17|4185.86|4185.86|0
1642762030000|2022-01-21 10:47:10|4186.36|4186.36|4186.05|4186.05|4186.36|4186.36|4186.05|4186.05|0
1642762040000|2022-01-21 10:47:20|4185.89|4185.89|4184.34|4184.34|4185.89|4185.89|4184.34|4184.34|0
1642762050000|2022-01-21 10:47:30|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|0
1642762060000|2022-01-21 10:47:40|4183.87|4183.87|4183.87|4183.87|4183.87|4183.87|4183.56|4183.56|0
1642762080000|2022-01-21 10:48:00|4183.56|4183.56|4183.56|4183.56|4183.56|4183.56|4183.56|4183.56|0
1642762110000|2022-01-21 10:48:30|4183.49|4183.49|4183.8|4183.8|4183.8|4183.8|4183.33|4183.33|0
1642762120000|2022-01-21 10:48:40|4183.62|4183.62|4185.64|4185.64|4185.64|4185.64|4183.62|4183.62|0
1642762130000|2022-01-21 10:48:50|4185.8|4185.8|4185.8|4185.8|4185.8|4185.8|4185.8|4185.8|0
1642762180000|2022-01-21 10:49:40|4184.86|4184.86|4184.55|4184.55|4184.86|4184.86|4184.55|4184.55|0
1642762190000|2022-01-21 10:49:50|4184.86|4184.86|4184.95|4184.95|4184.95|4184.95|4184.86|4184.86|0
1642762200000|2022-01-21 10:50:00|4185.41|4185.41|4184.55|4184.55|4185.41|4185.41|4184.55|4184.55|0
1642762210000|2022-01-21 10:50:10|4184.59|4184.59|4184.31|4184.31|4184.62|4184.62|4184.31|4184.31|0
1642762220000|2022-01-21 10:50:20|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|0
1642762230000|2022-01-21 10:50:30|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|0
1642762240000|2022-01-21 10:50:40|4184.4|4184.4|4184.29|4184.29|4184.4|4184.4|4184.29|4184.29|0
1642762270000|2022-01-21 10:51:10|4184.17|4184.17|4182.83|4182.83|4184.17|4184.17|4182.83|4182.83|0
1642762290000|2022-01-21 10:51:30|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|0
1642762300000|2022-01-21 10:51:40|4181.72|4181.72|4181.77|4181.77|4181.77|4181.77|4181.72|4181.72|0
1642762320000|2022-01-21 10:52:00|4181.46|4181.46|4181.46|4181.46|4181.46|4181.46|4181.46|4181.46|0
1642762330000|2022-01-21 10:52:10|4182.08|4182.08|4182.08|4182.08|4182.08|4182.08|4182.08|4182.08|0
1642762340000|2022-01-21 10:52:20|4182.7|4182.7|4182.7|4182.7|4182.7|4182.7|4182.7|4182.7|0
1642762370000|2022-01-21 10:52:50|4182.52|4182.52|4183|4183|4183|4183|4182.52|4182.52|0
1642762380000|2022-01-21 10:53:00|4182.88|4182.88|4182.84|4182.84|4182.88|4182.88|4182.84|4182.84|0
1642762420000|2022-01-21 10:53:40|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|0
1642762440000|2022-01-21 10:54:00|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|0
1642762450000|2022-01-21 10:54:10|4182.47|4182.47|4181.84|4181.84|4182.47|4182.47|4181.84|4181.84|0
1642762460000|2022-01-21 10:54:20|4182.31|4182.31|4181.97|4181.97|4182.31|4182.31|4181.84|4181.84|0
1642762470000|2022-01-21 10:54:30|4181.66|4181.66|4180.73|4180.73|4181.66|4181.66|4180.73|4180.73|0
1642762510000|2022-01-21 10:55:10|4180.77|4180.77|4181.39|4181.39|4181.39|4181.39|4180.77|4180.77|0
1642762520000|2022-01-21 10:55:20|4181.55|4181.55|4181.39|4181.39|4181.55|4181.55|4181.39|4181.39|0
1642762540000|2022-01-21 10:55:40|4181.08|4181.08|4179.68|4179.68|4181.55|4181.55|4179.68|4179.68|0
1642762550000|2022-01-21 10:55:50|4179.37|4179.37|4180.3|4180.3|4180.3|4180.3|4179.37|4179.37|0
1642762560000|2022-01-21 10:56:00|4180.77|4180.77|4180.61|4180.61|4180.77|4180.77|4180.61|4180.61|0
1642762570000|2022-01-21 10:56:10|4180.49|4180.49|4181.43|4181.43|4181.43|4181.43|4180.18|4180.18|0
1642762580000|2022-01-21 10:56:20|4181.12|4181.12|4181.12|4181.12|4181.12|4181.12|4181.12|4181.12|0
1642762590000|2022-01-21 10:56:30|4181.02|4181.02|4180.84|4180.84|4181.02|4181.02|4180.84|4180.84|0
1642762600000|2022-01-21 10:56:40|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|0
1642762610000|2022-01-21 10:56:50|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|0
1642762630000|2022-01-21 10:57:10|4180.21|4180.21|4179.44|4179.44|4180.21|4180.21|4179.44|4179.44|0
1642762650000|2022-01-21 10:57:30|4179.53|4179.53|4180.03|4180.03|4180.03|4180.03|4179.53|4179.53|0
1642762660000|2022-01-21 10:57:40|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|0
1642762680000|2022-01-21 10:58:00|4179.1|4179.1|4179.1|4179.1|4179.41|4179.41|4179.1|4179.1|0
1642762690000|2022-01-21 10:58:10|4179.25|4179.25|4179.38|4179.38|4179.56|4179.56|4179.25|4179.25|0
1642762700000|2022-01-21 10:58:20|4179.47|4179.47|4179.47|4179.47|4179.47|4179.47|4179.47|4179.47|0
1642762720000|2022-01-21 10:58:40|4179.16|4179.16|4180.24|4180.24|4180.24|4180.24|4179.16|4179.16|0
1642762740000|2022-01-21 10:59:00|4180.37|4180.37|4180.41|4180.41|4180.41|4180.41|4180.37|4180.37|0
1642762750000|2022-01-21 10:59:10|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|0
1642762770000|2022-01-21 10:59:30|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|0
1642762780000|2022-01-21 10:59:40|4181.12|4181.12|4181.63|4181.63|4181.63|4181.63|4181.12|4181.12|0
1642762790000|2022-01-21 10:59:50|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|0
1642762800000|2022-01-21 11:00:00|4181.17|4181.17|4180.45|4180.45|4181.17|4181.17|4180.14|4180.14|0
1642762830000|2022-01-21 11:00:30|4180.14|4180.14|4177.7|4177.7|4180.14|4180.14|4177.7|4177.7|0
1642762840000|2022-01-21 11:00:40|4177.61|4177.61|4177.3|4177.3|4177.61|4177.61|4177.3|4177.3|0
1642762850000|2022-01-21 11:00:50|4176.06|4176.06|4174.81|4174.81|4176.06|4176.06|4174.81|4174.81|0
1642762860000|2022-01-21 11:01:00|4174.75|4174.75|4174.6|4174.6|4174.75|4174.75|4174.44|4174.44|0
1642762870000|2022-01-21 11:01:10|4174.48|4174.48|4174.48|4174.48|4174.48|4174.48|4174.48|4174.48|0
1642762890000|2022-01-21 11:01:30|4174.17|4174.17|4173.86|4173.86|4174.17|4174.17|4173.86|4173.86|0
1642762900000|2022-01-21 11:01:40|4173.71|4173.71|4173.71|4173.71|4173.71|4173.71|4173.71|4173.71|0
1642762910000|2022-01-21 11:01:50|4173.86|4173.86|4173.86|4173.86|4173.86|4173.86|4173.86|4173.86|0
1642762920000|2022-01-21 11:02:00|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|0
1642762940000|2022-01-21 11:02:20|4174.79|4174.79|4175.49|4175.49|4175.49|4175.49|4174.79|4174.79|0
1642762970000|2022-01-21 11:02:50|4176.11|4176.11|4176.73|4176.73|4176.73|4176.73|4176.11|4176.11|0
1642763000000|2022-01-21 11:03:20|4176.71|4176.71|4176.71|4176.71|4176.71|4176.71|4176.71|4176.71|0
1642763020000|2022-01-21 11:03:40|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|0
1642763030000|2022-01-21 11:03:50|4176.24|4176.24|4176.43|4176.43|4176.43|4176.43|4176.24|4176.24|0
1642763040000|2022-01-21 11:04:00|4176.28|4176.28|4175.5|4175.5|4176.28|4176.28|4175.5|4175.5|0
1642763050000|2022-01-21 11:04:10|4175.62|4175.62|4175.68|4175.68|4175.68|4175.68|4175.62|4175.62|0
1642763070000|2022-01-21 11:04:30|4175.99|4175.99|4176.08|4176.08|4176.08|4176.08|4175.99|4175.99|0
1642763080000|2022-01-21 11:04:40|4175.31|4175.31|4175.31|4175.31|4175.31|4175.31|4175.31|4175.31|0
1642763090000|2022-01-21 11:04:50|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|0
1642763140000|2022-01-21 11:05:40|4175.38|4175.38|4175.38|4175.38|4175.38|4175.38|4175.38|4175.38|0
1642763150000|2022-01-21 11:05:50|4175.3|4175.3|4175.3|4175.3|4175.3|4175.3|4175.3|4175.3|0
1642763160000|2022-01-21 11:06:00|4175.24|4175.24|4175.71|4175.71|4175.71|4175.71|4175.24|4175.24|0
1642763170000|2022-01-21 11:06:10|4174.78|4174.78|4175.05|4175.05|4175.05|4175.05|4174|4174|0
1642763190000|2022-01-21 11:06:30|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|0
1642763200000|2022-01-21 11:06:40|4174.55|4174.55|4174.55|4174.55|4174.55|4174.55|4174.55|4174.55|0
1642763210000|2022-01-21 11:06:50|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|0
1642763250000|2022-01-21 11:07:30|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|0
1642763280000|2022-01-21 11:08:00|4174.33|4174.33|4174.33|4174.33|4174.33|4174.33|4174.33|4174.33|0
1642763290000|2022-01-21 11:08:10|4174.51|4174.51|4174.79|4174.79|4174.79|4174.79|4174.51|4174.51|0
1642763300000|2022-01-21 11:08:20|4174.17|4174.17|4173.98|4173.98|4174.17|4174.17|4173.98|4173.98|0
1642763310000|2022-01-21 11:08:30|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|0
1642763320000|2022-01-21 11:08:40|4173.67|4173.67|4173.52|4173.52|4173.67|4173.67|4173.52|4173.52|0
1642763330000|2022-01-21 11:08:50|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|0
1642763340000|2022-01-21 11:09:00|4173.65|4173.65|4173.47|4173.47|4173.65|4173.65|4173.47|4173.47|0
1642763350000|2022-01-21 11:09:10|4173.62|4173.62|4174.24|4174.24|4174.24|4174.24|4173.62|4173.62|0
1642763360000|2022-01-21 11:09:20|4174.09|4174.09|4174.09|4174.09|4174.09|4174.09|4174.09|4174.09|0
1642763370000|2022-01-21 11:09:30|4174.07|4174.07|4173.92|4173.92|4174.07|4174.07|4173.92|4173.92|0
1642763410000|2022-01-21 11:10:10|4173.82|4173.82|4173.64|4173.64|4173.82|4173.82|4173.64|4173.64|0
1642763420000|2022-01-21 11:10:20|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|0
1642763450000|2022-01-21 11:10:50|4173.77|4173.77|4174.16|4174.16|4174.16|4174.16|4173.77|4173.77|0
1642763460000|2022-01-21 11:11:00|4174.32|4174.32|4174.47|4174.47|4174.47|4174.47|4174.32|4174.32|0
1642763470000|2022-01-21 11:11:10|4174.77|4174.77|4174.9|4174.9|4175.08|4175.08|4174.77|4174.77|0
1642763480000|2022-01-21 11:11:20|4174.84|4174.84|4174.84|4174.84|4174.84|4174.84|4174.84|4174.84|0
1642763490000|2022-01-21 11:11:30|4174.78|4174.78|4174.84|4174.84|4174.84|4174.84|4174.78|4174.78|0
1642763500000|2022-01-21 11:11:40|4175.15|4175.15|4175.15|4175.15|4175.15|4175.15|4175.15|4175.15|0
1642763520000|2022-01-21 11:12:00|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|0
1642763530000|2022-01-21 11:12:10|4175.8|4175.8|4175.8|4175.8|4175.8|4175.8|4175.8|4175.8|0
1642763550000|2022-01-21 11:12:30|4175.68|4175.68|4175.68|4175.68|4175.68|4175.68|4175.68|4175.68|0
1642763560000|2022-01-21 11:12:40|4175.7|4175.7|4175.73|4175.73|4175.73|4175.73|4175.7|4175.7|0
1642763570000|2022-01-21 11:12:50|4174.79|4174.79|4174.8|4174.8|4174.8|4174.8|4174.79|4174.79|0
1642763580000|2022-01-21 11:13:00|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|0
1642763590000|2022-01-21 11:13:10|4174.67|4174.67|4174.91|4174.91|4174.96|4174.96|4174.67|4174.67|0
1642763600000|2022-01-21 11:13:20|4175.06|4175.06|4175.12|4175.12|4175.12|4175.12|4175.06|4175.06|0
1642763610000|2022-01-21 11:13:30|4175.27|4175.27|4176.05|4176.05|4176.05|4176.05|4175.27|4175.27|0
1642763620000|2022-01-21 11:13:40|4175.74|4175.74|4176.09|4176.09|4176.09|4176.09|4175.74|4175.74|0
1642763660000|2022-01-21 11:14:20|4176.15|4176.15|4175.84|4175.84|4176.15|4176.15|4175.84|4175.84|0
1642763680000|2022-01-21 11:14:40|4175.53|4175.53|4175.84|4175.84|4175.84|4175.84|4175.53|4175.53|0
1642763710000|2022-01-21 11:15:10|4175.79|4175.79|4175.63|4175.63|4175.79|4175.79|4175.48|4175.48|0
1642763720000|2022-01-21 11:15:20|4175.94|4175.94|4176.16|4176.16|4176.16|4176.16|4175.89|4175.89|0
1642763740000|2022-01-21 11:15:40|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|0
1642763760000|2022-01-21 11:16:00|4176.01|4176.01|4176.01|4176.01|4176.01|4176.01|4176.01|4176.01|0
1642763770000|2022-01-21 11:16:10|4175.92|4175.92|4175.92|4175.92|4175.92|4175.92|4175.92|4175.92|0
1642763780000|2022-01-21 11:16:20|4176.08|4176.08|4176.23|4176.23|4176.23|4176.23|4176.08|4176.08|0
1642763790000|2022-01-21 11:16:30|4176.54|4176.54|4176.54|4176.54|4176.54|4176.54|4176.54|4176.54|0
1642763800000|2022-01-21 11:16:40|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|0
1642763820000|2022-01-21 11:17:00|4176.72|4176.72|4176.72|4176.72|4176.72|4176.72|4176.72|4176.72|0
1642763860000|2022-01-21 11:17:40|4176.06|4176.06|4173.98|4173.98|4176.06|4176.06|4173.98|4173.98|0
1642763880000|2022-01-21 11:18:00|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|0
1642763910000|2022-01-21 11:18:30|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|0
1642763920000|2022-01-21 11:18:40|4174.05|4174.05|4174.45|4174.45|4174.45|4174.45|4173.83|4173.83|0
1642763930000|2022-01-21 11:18:50|4174.33|4174.33|4174.79|4174.79|4174.79|4174.79|4174.33|4174.33|0
1642763940000|2022-01-21 11:19:00|4174.33|4174.33|4173.78|4173.78|4174.33|4174.33|4173.63|4173.63|0
1642763950000|2022-01-21 11:19:10|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|0
1642763960000|2022-01-21 11:19:20|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|0
1642763970000|2022-01-21 11:19:30|4173.85|4173.85|4173.85|4173.85|4173.85|4173.85|4173.85|4173.85|0
1642763980000|2022-01-21 11:19:40|4174.47|4174.47|4174.32|4174.32|4174.47|4174.47|4174.32|4174.32|0
1642763990000|2022-01-21 11:19:50|4174.38|4174.38|4174.38|4174.38|4174.38|4174.38|4174.38|4174.38|0
1642764010000|2022-01-21 11:20:10|4174.22|4174.22|4174.22|4174.22|4174.22|4174.22|4174.22|4174.22|0
1642764020000|2022-01-21 11:20:20|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|0
1642764030000|2022-01-21 11:20:30|4174.38|4174.38|4174.35|4174.35|4174.38|4174.38|4174.35|4174.35|0
1642764050000|2022-01-21 11:20:50|4173.73|4173.73|4174.04|4174.04|4174.04|4174.04|4173.73|4173.73|0
1642764070000|2022-01-21 11:21:10|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|0
1642764110000|2022-01-21 11:21:50|4173.89|4173.89|4174.2|4174.2|4174.2|4174.2|4173.89|4173.89|0
1642764120000|2022-01-21 11:22:00|4174.24|4174.24|4174.27|4174.27|4174.27|4174.27|4174.24|4174.24|0
1642764140000|2022-01-21 11:22:20|4174.89|4174.89|4174.89|4174.89|4174.89|4174.89|4174.89|4174.89|0
1642764150000|2022-01-21 11:22:30|4175.05|4175.05|4175.2|4175.2|4175.2|4175.2|4175.05|4175.05|0
1642764170000|2022-01-21 11:22:50|4175.26|4175.26|4175.26|4175.26|4175.26|4175.26|4175.26|4175.26|0
1642764180000|2022-01-21 11:23:00|4175.41|4175.41|4174.99|4174.99|4175.41|4175.41|4174.99|4174.99|0
1642764190000|2022-01-21 11:23:10|4175.14|4175.14|4175.2|4175.2|4175.2|4175.2|4175.14|4175.14|0
1642764210000|2022-01-21 11:23:30|4174.89|4174.89|4174.89|4174.89|4174.89|4174.89|4174.89|4174.89|0
1642764220000|2022-01-21 11:23:40|4175.2|4175.2|4175.35|4175.35|4175.35|4175.35|4175.2|4175.2|0
1642764230000|2022-01-21 11:23:50|4175.2|4175.2|4175.2|4175.2|4175.2|4175.2|4175.2|4175.2|0
1642764250000|2022-01-21 11:24:10|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|0
1642764260000|2022-01-21 11:24:20|4175.95|4175.95|4176.26|4176.26|4176.26|4176.26|4175.95|4175.95|0
1642764270000|2022-01-21 11:24:30|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|0
1642764290000|2022-01-21 11:24:50|4176.26|4176.26|4177.04|4177.04|4177.04|4177.04|4176.26|4176.26|0
1642764300000|2022-01-21 11:25:00|4176.89|4176.89|4176.97|4176.97|4176.97|4176.97|4176.89|4176.89|0
1642764320000|2022-01-21 11:25:20|4177.13|4177.13|4177.13|4177.13|4177.13|4177.13|4177.13|4177.13|0
1642764330000|2022-01-21 11:25:30|4177.28|4177.28|4177.75|4177.75|4177.75|4177.75|4177.13|4177.13|0
1642764340000|2022-01-21 11:25:40|4178.06|4178.06|4177.81|4177.81|4178.06|4178.06|4177.75|4177.75|0
1642764350000|2022-01-21 11:25:50|4177.87|4177.87|4178.02|4178.02|4178.18|4178.18|4177.87|4177.87|0
1642764390000|2022-01-21 11:26:30|4177.87|4177.87|4177.87|4177.87|4177.87|4177.87|4177.87|4177.87|0
1642764400000|2022-01-21 11:26:40|4177.96|4177.96|4177.96|4177.96|4177.96|4177.96|4177.96|4177.96|0
1642764410000|2022-01-21 11:26:50|4177.9|4177.9|4177.59|4177.59|4177.9|4177.9|4177.59|4177.59|0
1642764420000|2022-01-21 11:27:00|4177.28|4177.28|4177.17|4177.17|4177.28|4177.28|4177.12|4177.12|0
1642764440000|2022-01-21 11:27:20|4176.86|4176.86|4176.86|4176.86|4176.86|4176.86|4176.86|4176.86|0
1642764480000|2022-01-21 11:28:00|4177.03|4177.03|4177.29|4177.29|4177.34|4177.34|4177.03|4177.03|0
1642764490000|2022-01-21 11:28:10|4177.33|4177.33|4177.41|4177.41|4177.41|4177.41|4177.33|4177.33|0
1642764500000|2022-01-21 11:28:20|4177.26|4177.26|4177.56|4177.56|4177.88|4177.88|4177.26|4177.26|0
1642764550000|2022-01-21 11:29:10|4177.52|4177.52|4177.52|4177.52|4177.52|4177.52|4177.52|4177.52|0
1642764600000|2022-01-21 11:30:00|4177.21|4177.21|4177.27|4177.27|4177.27|4177.27|4177.21|4177.21|0
1642764730000|2022-01-21 11:32:10|4177.3|4177.3|4177.3|4177.3|4177.3|4177.3|4177.3|4177.3|0
1642764750000|2022-01-21 11:32:30|4177.45|4177.45|4177.45|4177.45|4177.45|4177.45|4177.45|4177.45|0
1642764760000|2022-01-21 11:32:40|4177.14|4177.14|4176.37|4176.37|4177.14|4177.14|4176.37|4176.37|0
1642764780000|2022-01-21 11:33:00|4176.45|4176.45|4176.14|4176.14|4176.45|4176.45|4176.14|4176.14|0
1642764810000|2022-01-21 11:33:30|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|0
1642764840000|2022-01-21 11:34:00|4176.25|4176.25|4176.25|4176.25|4176.25|4176.25|4176.25|4176.25|0
1642764870000|2022-01-21 11:34:30|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|0
1642764940000|2022-01-21 11:35:40|4176.19|4176.19|4176.28|4176.28|4176.28|4176.28|4176.19|4176.19|0
1642764950000|2022-01-21 11:35:50|4176.22|4176.22|4176.22|4176.22|4176.22|4176.22|4176.22|4176.22|0
1642764960000|2022-01-21 11:36:00|4176.69|4176.69|4176.69|4176.69|4176.69|4176.69|4176.69|4176.69|0
1642764970000|2022-01-21 11:36:10|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|0
1642764980000|2022-01-21 11:36:20|4176.69|4176.69|4176.69|4176.69|4176.69|4176.69|4176.69|4176.69|0
1642765020000|2022-01-21 11:37:00|4177|4177|4177.18|4177.18|4177.28|4177.28|4177|4177|0
1642765030000|2022-01-21 11:37:10|4177.49|4177.49|4177.72|4177.72|4177.72|4177.72|4177.49|4177.49|0
1642765040000|2022-01-21 11:37:20|4178.03|4178.03|4178.03|4178.03|4178.03|4178.03|4178.03|4178.03|0
1642765050000|2022-01-21 11:37:30|4178.07|4178.07|4178.91|4178.91|4178.91|4178.91|4178.07|4178.07|0
1642765060000|2022-01-21 11:37:40|4178.51|4178.51|4178.41|4178.41|4178.51|4178.51|4178.26|4178.26|0
1642765110000|2022-01-21 11:38:30|4178.78|4178.78|4179.4|4179.4|4179.4|4179.4|4178.78|4178.78|0
1642765130000|2022-01-21 11:38:50|4179.71|4179.71|4179.16|4179.16|4179.71|4179.71|4179.16|4179.16|0
1642765150000|2022-01-21 11:39:10|4179.06|4179.06|4179.06|4179.06|4179.06|4179.06|4179.06|4179.06|0
1642765170000|2022-01-21 11:39:30|4179.11|4179.11|4179.11|4179.11|4179.11|4179.11|4179.11|4179.11|0
1642765210000|2022-01-21 11:40:10|4179.01|4179.01|4178.97|4178.97|4179.01|4179.01|4178.97|4178.97|0
1642765220000|2022-01-21 11:40:20|4178.92|4178.92|4178.8|4178.8|4178.92|4178.92|4178.74|4178.74|0
1642765260000|2022-01-21 11:41:00|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|0
1642765280000|2022-01-21 11:41:20|4178.4|4178.4|4178.4|4178.4|4178.4|4178.4|4178.4|4178.4|0
1642765310000|2022-01-21 11:41:50|4178.34|4178.34|4176.54|4176.54|4178.34|4178.34|4176.54|4176.54|0
1642765350000|2022-01-21 11:42:30|4176.38|4176.38|4175.98|4175.98|4176.38|4176.38|4175.98|4175.98|0
1642765360000|2022-01-21 11:42:40|4175.9|4175.9|4176.52|4176.52|4176.52|4176.52|4175.9|4175.9|0
1642765370000|2022-01-21 11:42:50|4176.47|4176.47|4176.49|4176.49|4176.49|4176.49|4176.47|4176.47|0
1642765380000|2022-01-21 11:43:00|4176.52|4176.52|4176.98|4176.98|4176.98|4176.98|4176.52|4176.52|0
1642765420000|2022-01-21 11:43:40|4176.89|4176.89|4176.89|4176.89|4176.89|4176.89|4176.89|4176.89|0
1642765430000|2022-01-21 11:43:50|4176.74|4176.74|4176.58|4176.58|4176.74|4176.74|4176.58|4176.58|0
1642765480000|2022-01-21 11:44:40|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|0
1642765510000|2022-01-21 11:45:10|4176.58|4176.58|4176.68|4176.68|4176.68|4176.68|4176.58|4176.58|0
1642765520000|2022-01-21 11:45:20|4176.99|4176.99|4176.05|4176.05|4176.99|4176.99|4176.05|4176.05|0
1642765550000|2022-01-21 11:45:50|4175.74|4175.74|4175.56|4175.56|4175.74|4175.74|4175.56|4175.56|0
1642765580000|2022-01-21 11:46:20|4175.46|4175.46|4175.19|4175.19|4175.46|4175.46|4175.19|4175.19|0
1642765610000|2022-01-21 11:46:50|4174.26|4174.26|4173.64|4173.64|4174.26|4174.26|4173.64|4173.64|0
1642765620000|2022-01-21 11:47:00|4173.95|4173.95|4174.26|4174.26|4174.26|4174.26|4173.95|4173.95|0
1642765640000|2022-01-21 11:47:20|4173.95|4173.95|4174.41|4174.41|4174.41|4174.41|4173.95|4173.95|0
1642765680000|2022-01-21 11:48:00|4174.37|4174.37|4174.06|4174.06|4174.37|4174.37|4174.06|4174.06|0
1642765700000|2022-01-21 11:48:20|4174.05|4174.05|4174.05|4174.05|4174.05|4174.05|4174.05|4174.05|0
1642765710000|2022-01-21 11:48:30|4173.74|4173.74|4172.36|4172.36|4173.89|4173.89|4172.18|4172.18|0
1642765720000|2022-01-21 11:48:40|4172.67|4172.67|4171.9|4171.9|4172.67|4172.67|4171.9|4171.9|0
1642765730000|2022-01-21 11:48:50|4171.59|4171.59|4171.9|4171.9|4171.9|4171.9|4171.59|4171.59|0
1642765770000|2022-01-21 11:49:30|4172.52|4172.52|4172.52|4172.52|4172.52|4172.52|4172.52|4172.52|0
1642765810000|2022-01-21 11:50:10|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|0
1642765820000|2022-01-21 11:50:20|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|0
1642765830000|2022-01-21 11:50:30|4173.27|4173.27|4172.96|4172.96|4173.27|4173.27|4172.96|4172.96|0
1642765870000|2022-01-21 11:51:10|4173.89|4173.89|4173.9|4173.9|4173.9|4173.9|4173.89|4173.89|0
1642765880000|2022-01-21 11:51:20|4173.74|4173.74|4173.59|4173.59|4173.74|4173.74|4173.59|4173.59|0
1642765890000|2022-01-21 11:51:30|4173.43|4173.43|4173.12|4173.12|4173.43|4173.43|4173.12|4173.12|0
1642765900000|2022-01-21 11:51:40|4173.43|4173.43|4173.28|4173.28|4173.43|4173.43|4173.28|4173.28|0
1642765910000|2022-01-21 11:51:50|4173.13|4173.13|4172.81|4172.81|4173.13|4173.13|4172.81|4172.81|0
1642765930000|2022-01-21 11:52:10|4172.5|4172.5|4172.04|4172.04|4172.5|4172.5|4172.04|4172.04|0
1642765940000|2022-01-21 11:52:20|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|0
1642765950000|2022-01-21 11:52:30|4172.04|4172.04|4172.26|4172.26|4172.41|4172.41|4172.04|4172.04|0
1642765960000|2022-01-21 11:52:40|4172.25|4172.25|4172.26|4172.26|4172.26|4172.26|4172.25|4172.25|0
1642765970000|2022-01-21 11:52:50|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|0
1642766000000|2022-01-21 11:53:20|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|0
1642766010000|2022-01-21 11:53:30|4172.92|4172.92|4172.92|4172.92|4172.92|4172.92|4172.92|4172.92|0
1642766020000|2022-01-21 11:53:40|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|0
1642766030000|2022-01-21 11:53:50|4173.5|4173.5|4173.77|4173.77|4173.81|4173.81|4173.5|4173.5|0
1642766060000|2022-01-21 11:54:20|4174.08|4174.08|4174.39|4174.39|4174.39|4174.39|4174.08|4174.08|0
1642766070000|2022-01-21 11:54:30|4174.7|4174.7|4175.06|4175.06|4175.1|4175.1|4174.7|4174.7|0
1642766080000|2022-01-21 11:54:40|4175.09|4175.09|4174.75|4174.75|4175.09|4175.09|4174.75|4174.75|0
1642766090000|2022-01-21 11:54:50|4175.06|4175.06|4175.37|4175.37|4175.37|4175.37|4175.06|4175.06|0
1642766120000|2022-01-21 11:55:20|4175.41|4175.41|4175.51|4175.51|4175.51|4175.51|4175.41|4175.41|0
1642766150000|2022-01-21 11:55:50|4175.2|4175.2|4175.2|4175.2|4175.2|4175.2|4175.2|4175.2|0
1642766160000|2022-01-21 11:56:00|4175.23|4175.23|4174.6|4174.6|4175.23|4175.23|4174.6|4174.6|0
1642766170000|2022-01-21 11:56:10|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|0
1642766180000|2022-01-21 11:56:20|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|0
1642766190000|2022-01-21 11:56:30|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|0
1642766200000|2022-01-21 11:56:40|4173.99|4173.99|4174.3|4174.3|4174.3|4174.3|4173.99|4173.99|0
1642766210000|2022-01-21 11:56:50|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|0
1642766230000|2022-01-21 11:57:10|4174.52|4174.52|4174.52|4174.52|4174.52|4174.52|4174.52|4174.52|0
1642766280000|2022-01-21 11:58:00|4175.14|4175.14|4175.14|4175.14|4175.15|4175.15|4175.14|4175.14|0
1642766290000|2022-01-21 11:58:10|4174.83|4174.83|4174.83|4174.83|4174.83|4174.83|4174.83|4174.83|0
1642766300000|2022-01-21 11:58:20|4174.82|4174.82|4175.13|4175.13|4175.13|4175.13|4174.82|4174.82|0
1642766310000|2022-01-21 11:58:30|4175.44|4175.44|4175.44|4175.44|4175.44|4175.44|4175.44|4175.44|0
1642766340000|2022-01-21 11:59:00|4175.42|4175.42|4175.42|4175.42|4175.42|4175.42|4175.42|4175.42|0
1642766350000|2022-01-21 11:59:10|4175.11|4175.11|4174.95|4174.95|4175.11|4175.11|4174.95|4174.95|0
1642766360000|2022-01-21 11:59:20|4174.64|4174.64|4174.29|4174.29|4174.64|4174.64|4173.98|4173.98|0
1642766390000|2022-01-21 11:59:50|4173.98|4173.98|4173.98|4173.98|4173.98|4173.98|4173.95|4173.95|0
1642766400000|2022-01-21 12:00:00|4174.13|4174.13|4174.04|4174.04|4174.13|4174.13|4174.04|4174.04|0
1642766410000|2022-01-21 12:00:10|4174.35|4174.35|4174.51|4174.51|4174.51|4174.51|4174.35|4174.35|0
1642766430000|2022-01-21 12:00:30|4174.66|4174.66|4175.37|4175.37|4175.37|4175.37|4174.66|4174.66|0
1642766450000|2022-01-21 12:00:50|4175.06|4175.06|4175.06|4175.06|4175.06|4175.06|4175.06|4175.06|0
1642766480000|2022-01-21 12:01:20|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|0
1642766490000|2022-01-21 12:01:30|4175.37|4175.37|4175.37|4175.37|4175.37|4175.37|4175.37|4175.37|0
1642766510000|2022-01-21 12:01:50|4175.83|4175.83|4175.87|4175.87|4175.87|4175.87|4175.83|4175.83|0
1642766530000|2022-01-21 12:02:10|4176.19|4176.19|4177.12|4177.12|4177.12|4177.12|4176.19|4176.19|0
1642766550000|2022-01-21 12:02:30|4177.09|4177.09|4177.12|4177.12|4177.12|4177.12|4177.09|4177.09|0
1642766560000|2022-01-21 12:02:40|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|0
1642766580000|2022-01-21 12:03:00|4176.49|4176.49|4177.11|4177.11|4177.11|4177.11|4176.49|4176.49|0
1642766590000|2022-01-21 12:03:10|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|0
1642766610000|2022-01-21 12:03:30|4176.76|4176.76|4176.72|4176.72|4176.76|4176.76|4176.72|4176.72|0
1642766620000|2022-01-21 12:03:40|4176.41|4176.41|4176.25|4176.25|4176.41|4176.41|4176.07|4176.07|0
1642766630000|2022-01-21 12:03:50|4175.93|4175.93|4175.31|4175.31|4175.93|4175.93|4175.31|4175.31|0
1642766640000|2022-01-21 12:04:00|4175.62|4175.62|4175.44|4175.44|4175.62|4175.62|4175.44|4175.44|0
1642766650000|2022-01-21 12:04:10|4175.4|4175.4|4175.4|4175.4|4175.4|4175.4|4175.4|4175.4|0
1642766660000|2022-01-21 12:04:20|4175.09|4175.09|4175.09|4175.09|4175.09|4175.09|4175.09|4175.09|0
1642766670000|2022-01-21 12:04:30|4175.4|4175.4|4175.4|4175.4|4175.4|4175.4|4175.4|4175.4|0
1642766680000|2022-01-21 12:04:40|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|0
1642766700000|2022-01-21 12:05:00|4174.93|4174.93|4175.24|4175.24|4175.24|4175.24|4174.93|4174.93|0
1642766710000|2022-01-21 12:05:10|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|0
1642766720000|2022-01-21 12:05:20|4175.24|4175.24|4175.09|4175.09|4175.24|4175.24|4175.09|4175.09|0
1642766730000|2022-01-21 12:05:30|4174.93|4174.93|4174.56|4174.56|4175.03|4175.03|4174.56|4174.56|0
1642766740000|2022-01-21 12:05:40|4174.1|4174.1|4174.1|4174.1|4174.1|4174.1|4174.1|4174.1|0
1642766750000|2022-01-21 12:05:50|4173.79|4173.79|4173.48|4173.48|4173.79|4173.79|4173.48|4173.48|0
1642766760000|2022-01-21 12:06:00|4172.86|4172.86|4171.87|4171.87|4172.86|4172.86|4171.87|4171.87|0
1642766770000|2022-01-21 12:06:10|4172.33|4172.33|4171.71|4171.71|4172.33|4172.33|4171.71|4171.71|0
1642766780000|2022-01-21 12:06:20|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|0
1642766790000|2022-01-21 12:06:30|4172.49|4172.49|4172.18|4172.18|4172.49|4172.49|4172.18|4172.18|0
1642766800000|2022-01-21 12:06:40|4172.03|4172.03|4172.65|4172.65|4172.65|4172.65|4172.03|4172.03|0
1642766810000|2022-01-21 12:06:50|4172.71|4172.71|4172.86|4172.86|4172.86|4172.86|4172.71|4172.71|0
1642766820000|2022-01-21 12:07:00|4172.71|4172.71|4172.92|4172.92|4172.92|4172.92|4172.61|4172.61|0
1642766830000|2022-01-21 12:07:10|4172.77|4172.77|4172.62|4172.62|4172.77|4172.77|4172.62|4172.62|0
1642766840000|2022-01-21 12:07:20|4172.31|4172.31|4171.5|4171.5|4172.31|4172.31|4171.5|4171.5|0
1642766850000|2022-01-21 12:07:30|4171.45|4171.45|4170.83|4170.83|4171.45|4171.45|4170.83|4170.83|0
1642766860000|2022-01-21 12:07:40|4170.52|4170.52|4170.37|4170.37|4170.83|4170.83|4170.37|4170.37|0
1642766870000|2022-01-21 12:07:50|4169.74|4169.74|4169.43|4169.43|4169.74|4169.74|4169.43|4169.43|0
1642766880000|2022-01-21 12:08:00|4169.35|4169.35|4169.35|4169.35|4169.35|4169.35|4169.35|4169.35|0
1642766890000|2022-01-21 12:08:10|4169.04|4169.04|4168.72|4168.72|4169.04|4169.04|4168.72|4168.72|0
1642766920000|2022-01-21 12:08:40|4168.87|4168.87|4168.81|4168.81|4168.87|4168.87|4168.72|4168.72|0
1642766940000|2022-01-21 12:09:00|4168.66|4168.66|4168.66|4168.66|4168.66|4168.66|4168.66|4168.66|0
1642766950000|2022-01-21 12:09:10|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|0
1642766970000|2022-01-21 12:09:30|4169.06|4169.06|4169.52|4169.52|4169.68|4169.68|4169.06|4169.06|0
1642766980000|2022-01-21 12:09:40|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|0
1642766990000|2022-01-21 12:09:50|4169.68|4169.68|4169.37|4169.37|4169.99|4169.99|4169.37|4169.37|0
1642767000000|2022-01-21 12:10:00|4169.06|4169.06|4169.06|4169.06|4169.06|4169.06|4169.06|4169.06|0
1642767030000|2022-01-21 12:10:30|4168.94|4168.94|4168.92|4168.92|4168.94|4168.94|4168.92|4168.92|0
1642767040000|2022-01-21 12:10:40|4168.61|4168.61|4168.55|4168.55|4168.61|4168.61|4168.55|4168.55|0
1642767060000|2022-01-21 12:11:00|4168.46|4168.46|4168.46|4168.46|4168.46|4168.46|4168.46|4168.46|0
1642767070000|2022-01-21 12:11:10|4168.61|4168.61|4168.3|4168.3|4168.61|4168.61|4168.3|4168.3|0
1642767080000|2022-01-21 12:11:20|4168.46|4168.46|4169.19|4169.19|4169.19|4169.19|4168.46|4168.46|0
1642767090000|2022-01-21 12:11:30|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|0
1642767110000|2022-01-21 12:11:50|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|0
1642767120000|2022-01-21 12:12:00|4169.01|4169.01|4168.33|4168.33|4169.01|4169.01|4168.33|4168.33|0
1642767130000|2022-01-21 12:12:10|4168.15|4168.15|4168.46|4168.46|4168.46|4168.46|4168.15|4168.15|0
1642767170000|2022-01-21 12:12:50|4168.15|4168.15|4168.15|4168.15|4168.15|4168.15|4168.15|4168.15|0
1642767180000|2022-01-21 12:13:00|4168.46|4168.46|4168.77|4168.77|4168.77|4168.77|4168.46|4168.46|0
1642767190000|2022-01-21 12:13:10|4168.65|4168.65|4169.05|4169.05|4169.05|4169.05|4168.65|4168.65|0
1642767200000|2022-01-21 12:13:20|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|0
1642767220000|2022-01-21 12:13:40|4169.05|4169.05|4168.74|4168.74|4169.05|4169.05|4168.74|4168.74|0
1642767230000|2022-01-21 12:13:50|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|4167.49|4167.49|0
1642767250000|2022-01-21 12:14:10|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|0
1642767260000|2022-01-21 12:14:20|4167.62|4167.62|4167.62|4167.62|4167.62|4167.62|4167.62|4167.62|0
1642767270000|2022-01-21 12:14:30|4167.31|4167.31|4167.06|4167.06|4167.31|4167.31|4166.44|4166.44|0
1642767280000|2022-01-21 12:14:40|4166.91|4166.91|4166.6|4166.6|4166.91|4166.91|4166.6|4166.6|0
1642767290000|2022-01-21 12:14:50|4166.55|4166.55|4166.24|4166.24|4166.55|4166.55|4166.24|4166.24|0
1642767320000|2022-01-21 12:15:20|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|0
1642767340000|2022-01-21 12:15:40|4166.08|4166.08|4166.08|4166.08|4166.08|4166.08|4166.08|4166.08|0
1642767360000|2022-01-21 12:16:00|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|0
1642767370000|2022-01-21 12:16:10|4166.55|4166.55|4166.55|4166.55|4166.55|4166.55|4166.55|4166.55|0
1642767380000|2022-01-21 12:16:20|4166.73|4166.73|4167.15|4167.15|4167.15|4167.15|4166.73|4166.73|0
1642767400000|2022-01-21 12:16:40|4166.84|4166.84|4166.53|4166.53|4166.84|4166.84|4166.53|4166.53|0
1642767420000|2022-01-21 12:17:00|4166.55|4166.55|4166.55|4166.55|4166.55|4166.55|4166.55|4166.55|0
1642767430000|2022-01-21 12:17:10|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|0
1642767460000|2022-01-21 12:17:40|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|0
1642767470000|2022-01-21 12:17:50|4166.59|4166.59|4166.68|4166.68|4166.68|4166.68|4166.59|4166.59|0
1642767530000|2022-01-21 12:18:50|4167|4167|4167.93|4167.93|4167.93|4167.93|4167|4167|0
1642767540000|2022-01-21 12:19:00|4168.24|4168.24|4168.24|4168.24|4168.24|4168.24|4168.24|4168.24|0
1642767550000|2022-01-21 12:19:10|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|0
1642767560000|2022-01-21 12:19:20|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|0
1642767590000|2022-01-21 12:19:50|4167.83|4167.83|4167.83|4167.83|4167.83|4167.83|4167.83|4167.83|0
1642767600000|2022-01-21 12:20:00|4168.14|4168.14|4168.61|4168.61|4168.61|4168.61|4168.14|4168.14|0
1642767610000|2022-01-21 12:20:10|4168.7|4168.7|4168.86|4168.86|4168.86|4168.86|4168.7|4168.7|0
1642767640000|2022-01-21 12:20:40|4168.88|4168.88|4168.9|4168.9|4168.9|4168.9|4168.88|4168.88|0
1642767650000|2022-01-21 12:20:50|4168.59|4168.59|4168.59|4168.59|4168.59|4168.59|4168.59|4168.59|0
1642767680000|2022-01-21 12:21:20|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|0
1642767690000|2022-01-21 12:21:30|4168.64|4168.64|4168.64|4168.64|4168.64|4168.64|4168.64|4168.64|0
1642767710000|2022-01-21 12:21:50|4168.95|4168.95|4168.79|4168.79|4168.95|4168.95|4168.79|4168.79|0
1642767720000|2022-01-21 12:22:00|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|0
1642767760000|2022-01-21 12:22:40|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|0
1642767770000|2022-01-21 12:22:50|4168.08|4168.08|4168.48|4168.48|4168.48|4168.48|4168.08|4168.08|0
1642767790000|2022-01-21 12:23:10|4168.46|4168.46|4168.77|4168.77|4168.77|4168.77|4168.46|4168.46|0
1642767800000|2022-01-21 12:23:20|4168.58|4168.58|4168.58|4168.58|4168.58|4168.58|4168.58|4168.58|0
1642767810000|2022-01-21 12:23:30|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|0
1642767860000|2022-01-21 12:24:20|4168.32|4168.32|4168.44|4168.44|4168.44|4168.44|4168.13|4168.13|0
1642767870000|2022-01-21 12:24:30|4168.75|4168.75|4167.79|4167.79|4168.75|4168.75|4167.79|4167.79|0
1642767880000|2022-01-21 12:24:40|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|0
1642767900000|2022-01-21 12:25:00|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|0
1642767910000|2022-01-21 12:25:10|4167.98|4167.98|4167.48|4167.48|4167.98|4167.98|4167.48|4167.48|0
1642767920000|2022-01-21 12:25:20|4167.17|4167.17|4166.86|4166.86|4167.17|4167.17|4166.86|4166.86|0
1642767930000|2022-01-21 12:25:30|4166.82|4166.82|4166.78|4166.78|4166.82|4166.82|4166.78|4166.78|0
1642767950000|2022-01-21 12:25:50|4166.47|4166.47|4167.52|4167.52|4167.52|4167.52|4166.47|4166.47|0
1642767960000|2022-01-21 12:26:00|4167.83|4167.83|4168.46|4168.46|4168.46|4168.46|4167.83|4167.83|0
1642767980000|2022-01-21 12:26:20|4168.4|4168.4|4168.4|4168.4|4168.4|4168.4|4168.4|4168.4|0
1642767990000|2022-01-21 12:26:30|4168.09|4168.09|4168.13|4168.13|4168.13|4168.13|4167.51|4167.51|0
1642768000000|2022-01-21 12:26:40|4168.44|4168.44|4168.44|4168.44|4168.44|4168.44|4168.44|4168.44|0
1642768010000|2022-01-21 12:26:50|4168.76|4168.76|4168.78|4168.78|4168.78|4168.78|4168.76|4168.76|0
1642768020000|2022-01-21 12:27:00|4168.84|4168.84|4168.84|4168.84|4168.84|4168.84|4168.84|4168.84|0
1642768030000|2022-01-21 12:27:10|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|0
1642768040000|2022-01-21 12:27:20|4168.84|4168.84|4169.76|4169.76|4169.76|4169.76|4168.84|4168.84|0
1642768080000|2022-01-21 12:28:00|4169.58|4169.58|4169.58|4169.58|4169.58|4169.58|4169.58|4169.58|0
1642768090000|2022-01-21 12:28:10|4169.89|4169.89|4169.89|4169.89|4169.89|4169.89|4169.89|4169.89|0
1642768120000|2022-01-21 12:28:40|4169.98|4169.98|4170.07|4170.07|4170.07|4170.07|4169.98|4169.98|0
1642768130000|2022-01-21 12:28:50|4169.76|4169.76|4169.76|4169.76|4170.07|4170.07|4169.76|4169.76|0
1642768140000|2022-01-21 12:29:00|4168.82|4168.82|4168.82|4168.82|4169.14|4169.14|4168.51|4168.51|0
1642768150000|2022-01-21 12:29:10|4168.67|4168.67|4168.83|4168.83|4168.83|4168.83|4168.52|4168.52|0
1642768180000|2022-01-21 12:29:40|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|0
1642768190000|2022-01-21 12:29:50|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|0
1642768230000|2022-01-21 12:30:30|4169.6|4169.6|4169.43|4169.43|4169.6|4169.6|4169.43|4169.43|0
1642768250000|2022-01-21 12:30:50|4169.34|4169.34|4169.34|4169.34|4169.34|4169.34|4169.34|4169.34|0
1642768260000|2022-01-21 12:31:00|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|0
1642768270000|2022-01-21 12:31:10|4169.34|4169.34|4169.34|4169.34|4169.34|4169.34|4169.34|4169.34|0
1642768280000|2022-01-21 12:31:20|4169.65|4169.65|4169.65|4169.65|4169.65|4169.65|4169.65|4169.65|0
1642768300000|2022-01-21 12:31:40|4169.34|4169.34|4169.03|4169.03|4169.34|4169.34|4169.03|4169.03|0
1642768320000|2022-01-21 12:32:00|4168.94|4168.94|4169.25|4169.25|4169.25|4169.25|4168.94|4168.94|0
1642768360000|2022-01-21 12:32:40|4169.4|4169.4|4168.94|4168.94|4169.4|4169.4|4168.94|4168.94|0
1642768380000|2022-01-21 12:33:00|4169.09|4169.09|4169.09|4169.09|4169.09|4169.09|4169.09|4169.09|0
1642768400000|2022-01-21 12:33:20|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|0
1642768410000|2022-01-21 12:33:30|4169.02|4169.02|4168.11|4168.11|4169.02|4169.02|4168.11|4168.11|0
1642768420000|2022-01-21 12:33:40|4167.8|4167.8|4167.03|4167.03|4167.8|4167.8|4167.03|4167.03|0
1642768430000|2022-01-21 12:33:50|4166.98|4166.98|4166.67|4166.67|4166.98|4166.98|4166.67|4166.67|0
1642768440000|2022-01-21 12:34:00|4166.52|4166.52|4166.21|4166.21|4166.83|4166.83|4164.96|4164.96|0
1642768450000|2022-01-21 12:34:10|4166.16|4166.16|4166.32|4166.32|4166.32|4166.32|4166.01|4166.01|0
1642768460000|2022-01-21 12:34:20|4166.01|4166.01|4166.09|4166.09|4166.09|4166.09|4166.01|4166.01|0
1642768470000|2022-01-21 12:34:30|4166.12|4166.12|4166.12|4166.12|4166.12|4166.12|4166.12|4166.12|0
1642768500000|2022-01-21 12:35:00|4165.8|4165.8|4164.25|4164.25|4165.8|4165.8|4163.94|4163.94|0
1642768530000|2022-01-21 12:35:30|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|0
1642768540000|2022-01-21 12:35:40|4163.66|4163.66|4163.04|4163.04|4163.66|4163.66|4162.42|4162.42|0
1642768550000|2022-01-21 12:35:50|4162.73|4162.73|4162.42|4162.42|4162.73|4162.73|4162.42|4162.42|0
1642768560000|2022-01-21 12:36:00|4162.26|4162.26|4162.42|4162.42|4162.42|4162.42|4162.11|4162.11|0
1642768570000|2022-01-21 12:36:10|4163.04|4163.04|4162.73|4162.73|4163.04|4163.04|4162.73|4162.73|0
1642768580000|2022-01-21 12:36:20|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|0
1642768590000|2022-01-21 12:36:30|4161.98|4161.98|4162.28|4162.28|4162.28|4162.28|4161.98|4161.98|0
1642768600000|2022-01-21 12:36:40|4162.13|4162.13|4161.81|4161.81|4162.13|4162.13|4161.81|4161.81|0
1642768640000|2022-01-21 12:37:20|4162.13|4162.13|4162.28|4162.28|4162.28|4162.28|4162.13|4162.13|0
1642768650000|2022-01-21 12:37:30|4162.59|4162.59|4162.9|4162.9|4162.9|4162.9|4162.59|4162.59|0
1642768660000|2022-01-21 12:37:40|4162.84|4162.84|4162.96|4162.96|4162.96|4162.96|4162.84|4162.84|0
1642768670000|2022-01-21 12:37:50|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|0
1642768680000|2022-01-21 12:38:00|4162.96|4162.96|4162.96|4162.96|4162.96|4162.96|4162.96|4162.96|0
1642768690000|2022-01-21 12:38:10|4162.65|4162.65|4162.19|4162.19|4162.65|4162.65|4162.13|4162.13|0
1642768700000|2022-01-21 12:38:20|4162.1|4162.1|4162.1|4162.1|4162.1|4162.1|4162.1|4162.1|0
1642768710000|2022-01-21 12:38:30|4162.41|4162.41|4162.72|4162.72|4162.72|4162.72|4162.41|4162.41|0
1642768730000|2022-01-21 12:38:50|4162.88|4162.88|4162.83|4162.83|4162.88|4162.88|4162.83|4162.83|0
1642768740000|2022-01-21 12:39:00|4163.46|4163.46|4164.08|4164.08|4164.08|4164.08|4163.46|4163.46|0
1642768760000|2022-01-21 12:39:20|4164.39|4164.39|4164.85|4164.85|4164.85|4164.85|4164.39|4164.39|0
1642768780000|2022-01-21 12:39:40|4164.54|4164.54|4164.7|4164.7|4164.7|4164.7|4164.54|4164.54|0
1642768790000|2022-01-21 12:39:50|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|0
1642768800000|2022-01-21 12:40:00|4164.96|4164.96|4165.27|4165.27|4165.27|4165.27|4164.96|4164.96|0
1642768840000|2022-01-21 12:40:40|4164.96|4164.96|4165.11|4165.11|4165.11|4165.11|4164.96|4164.96|0
1642768860000|2022-01-21 12:41:00|4165.14|4165.14|4165.32|4165.32|4165.32|4165.32|4165.14|4165.14|0
1642768870000|2022-01-21 12:41:10|4165.17|4165.17|4165.26|4165.26|4165.26|4165.26|4165.17|4165.17|0
1642768880000|2022-01-21 12:41:20|4165.57|4165.57|4165.57|4165.57|4165.57|4165.57|4165.57|4165.57|0
1642768890000|2022-01-21 12:41:30|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|0
1642768920000|2022-01-21 12:42:00|4165.44|4165.44|4164.97|4164.97|4165.44|4165.44|4164.66|4164.66|0
1642768930000|2022-01-21 12:42:10|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|0
1642768940000|2022-01-21 12:42:20|4164.97|4164.97|4164.66|4164.66|4164.97|4164.97|4164.66|4164.66|0
1642768980000|2022-01-21 12:43:00|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|0
1642768990000|2022-01-21 12:43:10|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|0
1642769010000|2022-01-21 12:43:30|4166.2|4166.2|4166.2|4166.2|4166.2|4166.2|4166.2|4166.2|0
1642769030000|2022-01-21 12:43:50|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|0
1642769040000|2022-01-21 12:44:00|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|0
1642769050000|2022-01-21 12:44:10|4166.91|4166.91|4167.1|4167.1|4167.37|4167.37|4166.91|4166.91|0
1642769060000|2022-01-21 12:44:20|4166.79|4166.79|4166.79|4166.79|4166.79|4166.79|4166.79|4166.79|0
1642769070000|2022-01-21 12:44:30|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|0
1642769100000|2022-01-21 12:45:00|4167.22|4167.22|4169.39|4169.39|4170.48|4170.48|4167.22|4167.22|0
1642769110000|2022-01-21 12:45:10|4170.02|4170.02|4169.74|4169.74|4170.17|4170.17|4169.55|4169.55|0
1642769130000|2022-01-21 12:45:30|4169.58|4169.58|4169.58|4169.58|4169.58|4169.58|4169.58|4169.58|0
1642769140000|2022-01-21 12:45:40|4169.27|4169.27|4168.96|4168.96|4169.27|4169.27|4168.96|4168.96|0
1642769150000|2022-01-21 12:45:50|4169.58|4169.58|4169.58|4169.58|4169.58|4169.58|4169.58|4169.58|0
1642769160000|2022-01-21 12:46:00|4169.89|4169.89|4169.89|4169.89|4169.89|4169.89|4169.89|4169.89|0
1642769170000|2022-01-21 12:46:10|4170.2|4170.2|4170.52|4170.52|4170.52|4170.52|4170.2|4170.2|0
1642769180000|2022-01-21 12:46:20|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|0
1642769190000|2022-01-21 12:46:30|4171.13|4171.13|4171.49|4171.49|4171.49|4171.49|4171.13|4171.13|0
1642769200000|2022-01-21 12:46:40|4171.8|4171.8|4170.68|4170.68|4171.86|4171.86|4170.68|4170.68|0
1642769210000|2022-01-21 12:46:50|4170.63|4170.63|4170.94|4170.94|4170.94|4170.94|4170.6|4170.6|0
1642769220000|2022-01-21 12:47:00|4170.96|4170.96|4170.92|4170.92|4171.23|4171.23|4170.87|4170.87|0
1642769230000|2022-01-21 12:47:10|4171.54|4171.54|4171.42|4171.42|4171.54|4171.54|4171.11|4171.11|0
1642769250000|2022-01-21 12:47:30|4171.41|4171.41|4172.35|4172.35|4172.35|4172.35|4171.41|4171.41|0
1642769260000|2022-01-21 12:47:40|4172.97|4172.97|4173.28|4173.28|4173.28|4173.28|4172.97|4172.97|0
1642769270000|2022-01-21 12:47:50|4173.59|4173.59|4174.21|4174.21|4174.21|4174.21|4173.59|4173.59|0
1642769290000|2022-01-21 12:48:10|4173.97|4173.97|4174.28|4174.28|4174.28|4174.28|4173.97|4173.97|0
1642769300000|2022-01-21 12:48:20|4173.66|4173.66|4173.66|4173.66|4173.66|4173.66|4173.66|4173.66|0
1642769310000|2022-01-21 12:48:30|4173.97|4173.97|4174.71|4174.71|4174.71|4174.71|4173.97|4173.97|0
1642769320000|2022-01-21 12:48:40|4175.03|4175.03|4175.03|4175.03|4175.03|4175.03|4175.03|4175.03|0
1642769330000|2022-01-21 12:48:50|4175.08|4175.08|4175.71|4175.71|4175.71|4175.71|4175.08|4175.08|0
1642769370000|2022-01-21 12:49:30|4175.88|4175.88|4175.88|4175.88|4175.88|4175.88|4175.88|4175.88|0
1642769380000|2022-01-21 12:49:40|4176.04|4176.04|4176.04|4176.04|4176.04|4176.04|4176.04|4176.04|0
1642769390000|2022-01-21 12:49:50|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|0
1642769400000|2022-01-21 12:50:00|4176.04|4176.04|4176.04|4176.04|4176.04|4176.04|4176.04|4176.04|0
1642769420000|2022-01-21 12:50:20|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|0
1642769460000|2022-01-21 12:51:00|4176.04|4176.04|4174.91|4174.91|4176.04|4176.04|4174.6|4174.6|0
1642769480000|2022-01-21 12:51:20|4174.29|4174.29|4174.91|4174.91|4174.91|4174.91|4174.29|4174.29|0
1642769490000|2022-01-21 12:51:30|4175.84|4175.84|4175.84|4175.84|4175.84|4175.84|4175.84|4175.84|0
1642769500000|2022-01-21 12:51:40|4176.47|4176.47|4176.07|4176.07|4176.47|4176.47|4176.07|4176.07|0
1642769510000|2022-01-21 12:51:50|4176.26|4176.26|4176.94|4176.94|4176.94|4176.94|4176.16|4176.16|0
1642769520000|2022-01-21 12:52:00|4176.85|4176.85|4177.07|4177.07|4177.07|4177.07|4176.76|4176.76|0
1642769530000|2022-01-21 12:52:10|4176.76|4176.76|4176.44|4176.44|4176.76|4176.76|4176.44|4176.44|0
1642769540000|2022-01-21 12:52:20|4176.6|4176.6|4176.6|4176.6|4176.6|4176.6|4176.6|4176.6|0
1642769560000|2022-01-21 12:52:40|4176.78|4176.78|4176.16|4176.16|4176.78|4176.78|4176.16|4176.16|0
1642769580000|2022-01-21 12:53:00|4175.54|4175.54|4175.54|4175.54|4175.54|4175.54|4175.54|4175.54|0
1642769590000|2022-01-21 12:53:10|4175.85|4175.85|4176.47|4176.47|4176.47|4176.47|4175.85|4175.85|0
1642769610000|2022-01-21 12:53:30|4176.66|4176.66|4176.66|4176.66|4176.66|4176.66|4176.66|4176.66|0
1642769630000|2022-01-21 12:53:50|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|0
1642769640000|2022-01-21 12:54:00|4176.66|4176.66|4176.47|4176.47|4176.66|4176.66|4176.47|4176.47|0
1642769650000|2022-01-21 12:54:10|4176.42|4176.42|4175.49|4175.49|4176.42|4176.42|4175.49|4175.49|0
1642769670000|2022-01-21 12:54:30|4175.18|4175.18|4175.18|4175.18|4175.18|4175.18|4175.18|4175.18|0
1642769680000|2022-01-21 12:54:40|4175.17|4175.17|4173.62|4173.62|4175.17|4175.17|4173.62|4173.62|0
1642769690000|2022-01-21 12:54:50|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|0
1642769700000|2022-01-21 12:55:00|4173.91|4173.91|4173.72|4173.72|4173.96|4173.96|4173.72|4173.72|0
1642769710000|2022-01-21 12:55:10|4174.65|4174.65|4174.43|4174.43|4174.96|4174.96|4174.43|4174.43|0
1642769740000|2022-01-21 12:55:40|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|0
1642769750000|2022-01-21 12:55:50|4173.62|4173.62|4173|4173|4173.62|4173.62|4172.69|4172.69|0
1642769780000|2022-01-21 12:56:20|4172.85|4172.85|4173.16|4173.16|4173.16|4173.16|4172.85|4172.85|0
1642769790000|2022-01-21 12:56:30|4172.54|4172.54|4172.54|4172.54|4172.54|4172.54|4172.54|4172.54|0
1642769800000|2022-01-21 12:56:40|4172.5|4172.5|4172.54|4172.54|4172.54|4172.54|4172.5|4172.5|0
1642769820000|2022-01-21 12:57:00|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|0
1642769850000|2022-01-21 12:57:30|4172.38|4172.38|4173.8|4173.8|4173.82|4173.82|4172.38|4172.38|0
1642769860000|2022-01-21 12:57:40|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|0
1642769870000|2022-01-21 12:57:50|4174.26|4174.26|4174.26|4174.26|4174.26|4174.26|4174.26|4174.26|0
1642769880000|2022-01-21 12:58:00|4174.11|4174.11|4174.11|4174.11|4174.11|4174.11|4174.11|4174.11|0
1642769900000|2022-01-21 12:58:20|4174.73|4174.73|4174.73|4174.73|4174.73|4174.73|4174.73|4174.73|0
1642769930000|2022-01-21 12:58:50|4174.68|4174.68|4174.7|4174.7|4174.7|4174.7|4174.68|4174.68|0
1642769940000|2022-01-21 12:59:00|4174.8|4174.8|4174.08|4174.08|4174.8|4174.8|4174.08|4174.08|0
1642769960000|2022-01-21 12:59:20|4174.39|4174.39|4174.39|4174.39|4174.39|4174.39|4174.39|4174.39|0
1642769970000|2022-01-21 12:59:30|4174.08|4174.08|4174.08|4174.08|4174.08|4174.08|4174.08|4174.08|0
1642769980000|2022-01-21 12:59:40|4173.77|4173.77|4173.77|4173.77|4173.77|4173.77|4173.77|4173.77|0
1642769990000|2022-01-21 12:59:50|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|0
1642770000000|2022-01-21 13:00:00|4173.99|4173.99|4173.99|4173.99|4174.3|4174.3|4173.99|4173.99|0
1642770020000|2022-01-21 13:00:20|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|0
1642770070000|2022-01-21 13:01:10|4173.52|4173.52|4173.52|4173.52|4173.52|4173.52|4173.52|4173.52|0
1642770080000|2022-01-21 13:01:20|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|0
1642770100000|2022-01-21 13:01:40|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|0
1642770110000|2022-01-21 13:01:50|4173.52|4173.52|4172.12|4172.12|4173.52|4173.52|4172.12|4172.12|0
1642770120000|2022-01-21 13:02:00|4172.43|4172.43|4172.75|4172.75|4172.75|4172.75|4172.43|4172.43|0
1642770130000|2022-01-21 13:02:10|4173.06|4173.06|4173.06|4173.06|4173.06|4173.06|4173.06|4173.06|0
1642770160000|2022-01-21 13:02:40|4173.21|4173.21|4173.36|4173.36|4173.36|4173.36|4173.21|4173.21|0
1642770170000|2022-01-21 13:02:50|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|0
1642770180000|2022-01-21 13:03:00|4173.04|4173.04|4172.86|4172.86|4173.04|4173.04|4172.86|4172.86|0
1642770190000|2022-01-21 13:03:10|4173.01|4173.01|4173.01|4173.01|4173.01|4173.01|4173.01|4173.01|0
1642770200000|2022-01-21 13:03:20|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|0
1642770210000|2022-01-21 13:03:30|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|0
1642770220000|2022-01-21 13:03:40|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|0
1642770230000|2022-01-21 13:03:50|4173.77|4173.77|4173.61|4173.61|4173.77|4173.77|4173.61|4173.61|0
1642770240000|2022-01-21 13:04:00|4173.3|4173.3|4173.07|4173.07|4173.3|4173.3|4172.95|4172.95|0
1642770250000|2022-01-21 13:04:10|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|0
1642770260000|2022-01-21 13:04:20|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|0
1642770280000|2022-01-21 13:04:40|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|0
1642770290000|2022-01-21 13:04:50|4173.69|4173.69|4173.69|4173.69|4173.69|4173.69|4173.69|4173.69|0
1642770300000|2022-01-21 13:05:00|4173.75|4173.75|4174.68|4174.68|4174.68|4174.68|4173.75|4173.75|0
1642770320000|2022-01-21 13:05:20|4174.73|4174.73|4174.76|4174.76|4174.76|4174.76|4174.73|4174.73|0
1642770340000|2022-01-21 13:05:40|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|0
1642770350000|2022-01-21 13:05:50|4174.7|4174.7|4175.01|4175.01|4175.01|4175.01|4174.7|4174.7|0
1642770360000|2022-01-21 13:06:00|4175.05|4175.05|4175.48|4175.48|4175.48|4175.48|4175.05|4175.05|0
1642770370000|2022-01-21 13:06:10|4175.79|4175.79|4175.79|4175.79|4175.79|4175.79|4175.79|4175.79|0
1642770380000|2022-01-21 13:06:20|4175.63|4175.63|4176.1|4176.1|4176.1|4176.1|4175.63|4175.63|0
1642770390000|2022-01-21 13:06:30|4175.94|4175.94|4175.81|4175.81|4175.97|4175.97|4175.81|4175.81|0
1642770400000|2022-01-21 13:06:40|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|0
1642770420000|2022-01-21 13:07:00|4175.66|4175.66|4174.73|4174.73|4175.66|4175.66|4174.73|4174.73|0
1642770430000|2022-01-21 13:07:10|4175.04|4175.04|4175.35|4175.35|4175.35|4175.35|4175.04|4175.04|0
1642770450000|2022-01-21 13:07:30|4175.66|4175.66|4175.66|4175.66|4175.66|4175.66|4175.66|4175.66|0
1642770460000|2022-01-21 13:07:40|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|0
1642770470000|2022-01-21 13:07:50|4175.78|4175.78|4176.09|4176.09|4176.09|4176.09|4175.78|4175.78|0
1642770500000|2022-01-21 13:08:20|4176.25|4176.25|4176.09|4176.09|4176.25|4176.25|4176.09|4176.09|0
1642770510000|2022-01-21 13:08:30|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|0
1642770520000|2022-01-21 13:08:40|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|0
1642770530000|2022-01-21 13:08:50|4176.55|4176.55|4176.86|4176.86|4176.86|4176.86|4176.55|4176.55|0
1642770540000|2022-01-21 13:09:00|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|0
1642770560000|2022-01-21 13:09:20|4177.19|4177.19|4177.19|4177.19|4177.19|4177.19|4177.19|4177.19|0
1642770580000|2022-01-21 13:09:40|4176.57|4176.57|4176.88|4176.88|4176.88|4176.88|4176.57|4176.57|0
1642770590000|2022-01-21 13:09:50|4177.04|4177.04|4178.55|4178.55|4178.71|4178.71|4177.04|4177.04|0
1642770600000|2022-01-21 13:10:00|4178.46|4178.46|4178.48|4178.48|4178.48|4178.48|4178.46|4178.46|0
1642770610000|2022-01-21 13:10:10|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|0
1642770630000|2022-01-21 13:10:30|4177.24|4177.24|4176.93|4176.93|4177.24|4177.24|4176.93|4176.93|0
1642770650000|2022-01-21 13:10:50|4176.62|4176.62|4176.53|4176.53|4176.62|4176.62|4176.53|4176.53|0
1642770660000|2022-01-21 13:11:00|4176.68|4176.68|4176.5|4176.5|4176.68|4176.68|4176.5|4176.5|0
1642770680000|2022-01-21 13:11:20|4176.34|4176.34|4176.34|4176.34|4176.5|4176.5|4176.34|4176.34|0
1642770690000|2022-01-21 13:11:30|4176.03|4176.03|4175.41|4175.41|4176.03|4176.03|4175.41|4175.41|0
1642770700000|2022-01-21 13:11:40|4175.1|4175.1|4175.1|4175.1|4175.1|4175.1|4175.1|4175.1|0
1642770710000|2022-01-21 13:11:50|4175.41|4175.41|4175.72|4175.72|4175.72|4175.72|4175.41|4175.41|0
1642770720000|2022-01-21 13:12:00|4174.79|4174.79|4174.27|4174.27|4174.79|4174.79|4174.27|4174.27|0
1642770730000|2022-01-21 13:12:10|4174.58|4174.58|4175.1|4175.1|4175.1|4175.1|4174.58|4174.58|0
1642770740000|2022-01-21 13:12:20|4175|4175|4175|4175|4175|4175|4175|4175|0
1642770750000|2022-01-21 13:12:30|4175.32|4175.32|4175.27|4175.27|4175.32|4175.32|4175.27|4175.27|0
1642770820000|2022-01-21 13:13:40|4174.96|4174.96|4174.96|4174.96|4174.96|4174.96|4174.96|4174.96|0
1642770850000|2022-01-21 13:14:10|4175.02|4175.02|4174.56|4174.56|4175.02|4175.02|4174.56|4174.56|0
1642770880000|2022-01-21 13:14:40|4175.18|4175.18|4175.34|4175.34|4175.34|4175.34|4175.18|4175.18|0
1642770890000|2022-01-21 13:14:50|4175.03|4175.03|4175.03|4175.03|4175.03|4175.03|4175.03|4175.03|0
1642770900000|2022-01-21 13:15:00|4174.72|4174.72|4174.41|4174.41|4174.72|4174.72|4174.41|4174.41|0
1642770920000|2022-01-21 13:15:20|4174.72|4174.72|4174.72|4174.72|4174.72|4174.72|4174.72|4174.72|0
1642770930000|2022-01-21 13:15:30|4174.81|4174.81|4174.5|4174.5|4174.81|4174.81|4174.5|4174.5|0
1642770950000|2022-01-21 13:15:50|4174.41|4174.41|4173.94|4173.94|4174.41|4174.41|4173.94|4173.94|0
1642770960000|2022-01-21 13:16:00|4173.88|4173.88|4173.88|4173.88|4173.88|4173.88|4173.88|4173.88|0
1642770970000|2022-01-21 13:16:10|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|0
1642770990000|2022-01-21 13:16:30|4173.42|4173.42|4173.11|4173.11|4173.42|4173.42|4173.11|4173.11|0
1642771000000|2022-01-21 13:16:40|4172.8|4172.8|4172.43|4172.43|4173.11|4173.11|4172.43|4172.43|0
1642771010000|2022-01-21 13:16:50|4172.12|4172.12|4172.12|4172.12|4172.12|4172.12|4172.12|4172.12|0
1642771020000|2022-01-21 13:17:00|4172.43|4172.43|4173.05|4173.05|4173.05|4173.05|4172.43|4172.43|0
1642771030000|2022-01-21 13:17:10|4172.74|4172.74|4172.12|4172.12|4172.74|4172.74|4172.12|4172.12|0
1642771070000|2022-01-21 13:17:50|4171.96|4171.96|4171.96|4171.96|4171.96|4171.96|4171.96|4171.96|0
1642771080000|2022-01-21 13:18:00|4171.65|4171.65|4171.03|4171.03|4171.65|4171.65|4171.03|4171.03|0
1642771100000|2022-01-21 13:18:20|4171.34|4171.34|4171.34|4171.34|4171.34|4171.34|4171.34|4171.34|0
1642771110000|2022-01-21 13:18:30|4171.5|4171.5|4171.54|4171.54|4171.54|4171.54|4171.5|4171.5|0
1642771120000|2022-01-21 13:18:40|4171.57|4171.57|4172.03|4172.03|4172.03|4172.03|4171.57|4171.57|0
1642771130000|2022-01-21 13:18:50|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|0
1642771140000|2022-01-21 13:19:00|4172.08|4172.08|4172.24|4172.24|4172.24|4172.24|4172.08|4172.08|0
1642771160000|2022-01-21 13:19:20|4172.08|4172.08|4172.7|4172.7|4172.7|4172.7|4172.08|4172.08|0
1642771170000|2022-01-21 13:19:30|4172.4|4172.4|4172.55|4172.55|4172.86|4172.86|4172.24|4172.24|0
1642771180000|2022-01-21 13:19:40|4172.45|4172.45|4172.3|4172.3|4172.45|4172.45|4172.3|4172.3|0
1642771190000|2022-01-21 13:19:50|4171.99|4171.99|4172.25|4172.25|4172.3|4172.3|4171.99|4171.99|0
1642771200000|2022-01-21 13:20:00|4172.56|4172.56|4171.76|4171.76|4172.56|4172.56|4171.76|4171.76|0
1642771220000|2022-01-21 13:20:20|4172.07|4172.07|4172.26|4172.26|4172.26|4172.26|4172.07|4172.07|0
1642771240000|2022-01-21 13:20:40|4172.11|4172.11|4172.42|4172.42|4172.42|4172.42|4172.11|4172.11|0
1642771250000|2022-01-21 13:20:50|4172.73|4172.73|4173.5|4173.5|4173.5|4173.5|4172.73|4172.73|0
1642771260000|2022-01-21 13:21:00|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|0
1642771270000|2022-01-21 13:21:10|4173.22|4173.22|4173.62|4173.62|4173.62|4173.62|4173.22|4173.22|0
1642771280000|2022-01-21 13:21:20|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|0
1642771290000|2022-01-21 13:21:30|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|0
1642771310000|2022-01-21 13:21:50|4173.71|4173.71|4172.88|4172.88|4173.71|4173.71|4172.88|4172.88|0
1642771320000|2022-01-21 13:22:00|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|0
1642771330000|2022-01-21 13:22:10|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|0
1642771360000|2022-01-21 13:22:40|4173.54|4173.54|4172.61|4172.61|4173.54|4173.54|4172.61|4172.61|0
1642771380000|2022-01-21 13:23:00|4172.3|4172.3|4172.02|4172.02|4172.3|4172.3|4172.02|4172.02|0
1642771390000|2022-01-21 13:23:10|4171.87|4171.87|4171.87|4171.87|4171.87|4171.87|4171.87|4171.87|0
1642771400000|2022-01-21 13:23:20|4172.18|4172.18|4172.18|4172.18|4172.18|4172.18|4172.18|4172.18|0
1642771410000|2022-01-21 13:23:30|4172.08|4172.08|4171.9|4171.9|4172.08|4172.08|4171.9|4171.9|0
1642771440000|2022-01-21 13:24:00|4171.59|4171.59|4171.59|4171.59|4171.59|4171.59|4171.59|4171.59|0
1642771460000|2022-01-21 13:24:20|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|0
1642771480000|2022-01-21 13:24:40|4171.59|4171.59|4171.15|4171.15|4171.59|4171.59|4170.97|4170.97|0
1642771490000|2022-01-21 13:24:50|4171.46|4171.46|4171.83|4171.83|4171.83|4171.83|4171.46|4171.46|0
1642771500000|2022-01-21 13:25:00|4171.93|4171.93|4172.08|4172.08|4172.08|4172.08|4171.93|4171.93|0
1642771510000|2022-01-21 13:25:10|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|0
1642771530000|2022-01-21 13:25:30|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|0
1642771540000|2022-01-21 13:25:40|4171.63|4171.63|4171.63|4171.63|4171.63|4171.63|4171.63|4171.63|0
1642771550000|2022-01-21 13:25:50|4171.57|4171.57|4171.73|4171.73|4171.73|4171.73|4171.57|4171.57|0
1642771560000|2022-01-21 13:26:00|4172.04|4172.04|4172.35|4172.35|4172.35|4172.35|4172.04|4172.04|0
1642771570000|2022-01-21 13:26:10|4172.04|4172.04|4172.41|4172.41|4172.41|4172.41|4172.04|4172.04|0
1642771590000|2022-01-21 13:26:30|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|0
1642771600000|2022-01-21 13:26:40|4172.1|4172.1|4171.79|4171.79|4172.1|4172.1|4171.79|4171.79|0
1642771620000|2022-01-21 13:27:00|4172.1|4172.1|4172.1|4172.1|4172.1|4172.1|4172.1|4172.1|0
1642771640000|2022-01-21 13:27:20|4172.41|4172.41|4173.46|4173.46|4173.46|4173.46|4172.41|4172.41|0
1642771650000|2022-01-21 13:27:30|4173.15|4173.15|4173.15|4173.15|4173.15|4173.15|4173.15|4173.15|0
1642771670000|2022-01-21 13:27:50|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|0
1642771680000|2022-01-21 13:28:00|4173.28|4173.28|4173.28|4173.28|4173.28|4173.28|4173.28|4173.28|0
1642771690000|2022-01-21 13:28:10|4173.58|4173.58|4173.74|4173.74|4173.74|4173.74|4173.58|4173.58|0
1642771700000|2022-01-21 13:28:20|4174.05|4174.05|4174.14|4174.14|4174.14|4174.14|4174.05|4174.05|0
1642771710000|2022-01-21 13:28:30|4173.83|4173.83|4173.92|4173.92|4173.92|4173.92|4173.83|4173.83|0
1642771720000|2022-01-21 13:28:40|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|0
1642771730000|2022-01-21 13:28:50|4173.56|4173.56|4173.56|4173.56|4173.56|4173.56|4173.56|4173.56|0
1642771740000|2022-01-21 13:29:00|4173.52|4173.52|4173.52|4173.52|4173.52|4173.52|4173.52|4173.52|0
1642771760000|2022-01-21 13:29:20|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|0
1642771800000|2022-01-21 13:30:00|4174.05|4174.05|4174.05|4174.05|4174.05|4174.05|4174.05|4174.05|0
1642771810000|2022-01-21 13:30:10|4174.2|4174.2|4174.82|4174.82|4174.82|4174.82|4174.2|4174.2|0
1642771820000|2022-01-21 13:30:20|4174.51|4174.51|4174.51|4174.51|4174.51|4174.51|4174.51|4174.51|0
1642771840000|2022-01-21 13:30:40|4174.36|4174.36|4173.74|4173.74|4174.36|4174.36|4173.74|4173.74|0
1642771850000|2022-01-21 13:30:50|4174.05|4174.05|4174.67|4174.67|4174.67|4174.67|4174.05|4174.05|0
1642771860000|2022-01-21 13:31:00|4174.36|4174.36|4174.24|4174.24|4174.36|4174.36|4174.24|4174.24|0
1642771870000|2022-01-21 13:31:10|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|0
1642771880000|2022-01-21 13:31:20|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|0
1642771890000|2022-01-21 13:31:30|4173.5|4173.5|4173.68|4173.68|4173.68|4173.68|4173.5|4173.5|0
1642771920000|2022-01-21 13:32:00|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|0
1642771930000|2022-01-21 13:32:10|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|0
1642771950000|2022-01-21 13:32:30|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|0
1642771960000|2022-01-21 13:32:40|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|0
1642771990000|2022-01-21 13:33:10|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|0
1642772030000|2022-01-21 13:33:50|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|0
1642772060000|2022-01-21 13:34:20|4172.92|4172.92|4172.29|4172.29|4172.92|4172.92|4172.29|4172.29|0
1642772070000|2022-01-21 13:34:30|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|0
1642772080000|2022-01-21 13:34:40|4171.97|4171.97|4171.97|4171.97|4171.97|4171.97|4171.97|4171.97|0
1642772100000|2022-01-21 13:35:00|4171.92|4171.92|4171.86|4171.86|4171.92|4171.92|4171.86|4171.86|0
1642772110000|2022-01-21 13:35:10|4171.55|4171.55|4171.55|4171.55|4171.55|4171.55|4171.55|4171.55|0
1642772120000|2022-01-21 13:35:20|4171.66|4171.66|4171.26|4171.26|4171.66|4171.66|4171.05|4171.05|0
1642772130000|2022-01-21 13:35:30|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|0
1642772140000|2022-01-21 13:35:40|4171.69|4171.69|4172.93|4172.93|4172.93|4172.93|4171.69|4171.69|0
1642772150000|2022-01-21 13:35:50|4172.62|4172.62|4172.62|4172.62|4172.62|4172.62|4172.62|4172.62|0
1642772170000|2022-01-21 13:36:10|4172.31|4172.31|4172.62|4172.62|4172.62|4172.62|4172.31|4172.31|0
1642772190000|2022-01-21 13:36:30|4172.31|4172.31|4171.95|4171.95|4172.31|4172.31|4171.95|4171.95|0
1642772200000|2022-01-21 13:36:40|4171.33|4171.33|4170.87|4170.87|4171.33|4171.33|4170.87|4170.87|0
1642772250000|2022-01-21 13:37:30|4170.56|4170.56|4170.25|4170.25|4170.56|4170.56|4170.25|4170.25|0
1642772270000|2022-01-21 13:37:50|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|0
1642772280000|2022-01-21 13:38:00|4170.07|4170.07|4170.07|4170.07|4170.07|4170.07|4170.07|4170.07|0
1642772290000|2022-01-21 13:38:10|4170.38|4170.38|4170.38|4170.38|4170.38|4170.38|4170.38|4170.38|0
1642772350000|2022-01-21 13:39:10|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|0
1642772360000|2022-01-21 13:39:20|4170.11|4170.11|4170.11|4170.11|4170.11|4170.11|4170.11|4170.11|0
1642772370000|2022-01-21 13:39:30|4169.99|4169.99|4170.05|4170.05|4170.05|4170.05|4169.99|4169.99|0
1642772390000|2022-01-21 13:39:50|4169.88|4169.88|4169.57|4169.57|4169.88|4169.88|4169.57|4169.57|0
1642772400000|2022-01-21 13:40:00|4169.39|4169.39|4168.76|4168.76|4169.39|4169.39|4168.76|4168.76|0
1642772420000|2022-01-21 13:40:20|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|0
1642772430000|2022-01-21 13:40:30|4168.92|4168.92|4168.92|4168.92|4168.92|4168.92|4168.92|4168.92|0
1642772440000|2022-01-21 13:40:40|4168.77|4168.77|4169.23|4169.23|4169.23|4169.23|4168.77|4168.77|0
1642772450000|2022-01-21 13:40:50|4169.19|4169.19|4169.13|4169.13|4169.19|4169.19|4169.13|4169.13|0
1642772460000|2022-01-21 13:41:00|4169.09|4169.09|4168.35|4168.35|4169.09|4169.09|4168.31|4168.31|0
1642772470000|2022-01-21 13:41:10|4167.42|4167.42|4166.02|4166.02|4167.42|4167.42|4166.02|4166.02|0
1642772480000|2022-01-21 13:41:20|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|0
1642772490000|2022-01-21 13:41:30|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|0
1642772510000|2022-01-21 13:41:50|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|0
1642772520000|2022-01-21 13:42:00|4165.56|4165.56|4165.4|4165.4|4165.56|4165.56|4165.4|4165.4|0
1642772530000|2022-01-21 13:42:10|4164.78|4164.78|4164.47|4164.47|4164.78|4164.78|4164.47|4164.47|0
1642772540000|2022-01-21 13:42:20|4164.32|4164.32|4164.47|4164.47|4164.47|4164.47|4164.16|4164.16|0
1642772550000|2022-01-21 13:42:30|4163.85|4163.85|4163.7|4163.7|4164.01|4164.01|4163.39|4163.39|0
1642772570000|2022-01-21 13:42:50|4163.65|4163.65|4163.76|4163.76|4163.76|4163.76|4163.65|4163.65|0
1642772580000|2022-01-21 13:43:00|4163.45|4163.45|4163.45|4163.45|4163.45|4163.45|4163.45|4163.45|0
1642772600000|2022-01-21 13:43:20|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|0
1642772610000|2022-01-21 13:43:30|4164.07|4164.07|4164.59|4164.59|4164.59|4164.59|4164.07|4164.07|0
1642772620000|2022-01-21 13:43:40|4164.57|4164.57|4164.74|4164.74|4164.74|4164.74|4164.57|4164.57|0
1642772630000|2022-01-21 13:43:50|4164.44|4164.44|4163.38|4163.38|4164.44|4164.44|4163.07|4163.07|0
1642772640000|2022-01-21 13:44:00|4164.01|4164.01|4164.63|4164.63|4164.63|4164.63|4164.01|4164.01|0
1642772650000|2022-01-21 13:44:10|4164.72|4164.72|4164.72|4164.72|4164.72|4164.72|4164.72|4164.72|0
1642772680000|2022-01-21 13:44:40|4165.03|4165.03|4165.03|4165.03|4165.03|4165.03|4165.03|4165.03|0
1642772690000|2022-01-21 13:44:50|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|0
1642772700000|2022-01-21 13:45:00|4165.14|4165.14|4165.76|4165.76|4165.76|4165.76|4165.14|4165.14|0
1642772740000|2022-01-21 13:45:40|4165.78|4165.78|4166.17|4166.17|4166.17|4166.17|4165.67|4165.67|0
1642772750000|2022-01-21 13:45:50|4166.19|4166.19|4166.66|4166.66|4166.66|4166.66|4166.19|4166.19|0
1642772760000|2022-01-21 13:46:00|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|0
1642772770000|2022-01-21 13:46:10|4167.28|4167.28|4167.28|4167.28|4167.28|4167.28|4167.28|4167.28|0
1642772790000|2022-01-21 13:46:30|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|0
1642772800000|2022-01-21 13:46:40|4167.33|4167.33|4167.33|4167.33|4167.33|4167.33|4167.33|4167.33|0
1642772820000|2022-01-21 13:47:00|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|0
1642772830000|2022-01-21 13:47:10|4166.83|4166.83|4166.79|4166.79|4166.83|4166.83|4166.79|4166.79|0
1642772870000|2022-01-21 13:47:50|4167.41|4167.41|4167.97|4167.97|4167.97|4167.97|4167.41|4167.41|0
1642772880000|2022-01-21 13:48:00|4168.12|4168.12|4168.53|4168.53|4168.53|4168.53|4168.06|4168.06|0
1642772890000|2022-01-21 13:48:10|4168.84|4168.84|4168.84|4168.84|4168.84|4168.84|4168.84|4168.84|0
1642772920000|2022-01-21 13:48:40|4168.99|4168.99|4168.92|4168.92|4168.99|4168.99|4168.92|4168.92|0
1642772930000|2022-01-21 13:48:50|4168.73|4168.73|4168.92|4168.92|4168.92|4168.92|4168.73|4168.73|0
1642772950000|2022-01-21 13:49:10|4167.99|4167.99|4167.99|4167.99|4167.99|4167.99|4167.99|4167.99|0
1642772960000|2022-01-21 13:49:20|4168.3|4168.3|4167.99|4167.99|4168.3|4168.3|4167.99|4167.99|0
1642773000000|2022-01-21 13:50:00|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|0
1642773040000|2022-01-21 13:50:40|4168.03|4168.03|4168.03|4168.03|4168.03|4168.03|4168.03|4168.03|0
1642773050000|2022-01-21 13:50:50|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|0
1642773060000|2022-01-21 13:51:00|4168.03|4168.03|4168.03|4168.03|4168.03|4168.03|4168.03|4168.03|0
1642773100000|2022-01-21 13:51:40|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|0
1642773110000|2022-01-21 13:51:50|4167.66|4167.66|4167.66|4167.66|4167.66|4167.66|4167.66|4167.66|0
1642773130000|2022-01-21 13:52:10|4167.35|4167.35|4167.97|4167.97|4167.97|4167.97|4167.35|4167.35|0
1642773140000|2022-01-21 13:52:20|4168.12|4168.12|4167.97|4167.97|4168.12|4168.12|4167.97|4167.97|0
1642773160000|2022-01-21 13:52:40|4168.16|4168.16|4168.16|4168.16|4168.16|4168.16|4168.16|4168.16|0
1642773170000|2022-01-21 13:52:50|4168.11|4168.11|4168.42|4168.42|4168.42|4168.42|4168.11|4168.11|0
1642773180000|2022-01-21 13:53:00|4168.33|4168.33|4168.42|4168.42|4168.42|4168.42|4168.24|4168.24|0
1642773200000|2022-01-21 13:53:20|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|0
1642773210000|2022-01-21 13:53:30|4168.17|4168.17|4168.13|4168.13|4168.17|4168.17|4168.13|4168.13|0
1642773230000|2022-01-21 13:53:50|4168.75|4168.75|4169.06|4169.06|4169.06|4169.06|4168.59|4168.59|0
1642773250000|2022-01-21 13:54:10|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|0
1642773280000|2022-01-21 13:54:40|4168.72|4168.72|4168.72|4168.72|4168.72|4168.72|4168.72|4168.72|0
1642773290000|2022-01-21 13:54:50|4168.56|4168.56|4168.72|4168.72|4168.72|4168.72|4168.56|4168.56|0
1642773300000|2022-01-21 13:55:00|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|0
1642773310000|2022-01-21 13:55:10|4168.45|4168.45|4168.45|4168.45|4168.45|4168.45|4168.45|4168.45|0
1642773320000|2022-01-21 13:55:20|4168.35|4168.35|4167.98|4167.98|4168.45|4168.45|4167.98|4167.98|0
1642773370000|2022-01-21 13:56:10|4168.01|4168.01|4167.69|4167.69|4168.01|4168.01|4167.69|4167.69|0
1642773410000|2022-01-21 13:56:50|4167.79|4167.79|4167.79|4167.79|4167.79|4167.79|4167.79|4167.79|0
1642773420000|2022-01-21 13:57:00|4168.41|4168.41|4168.41|4168.41|4168.41|4168.41|4168.41|4168.41|0
1642773440000|2022-01-21 13:57:20|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|0
1642773460000|2022-01-21 13:57:40|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|0
1642773470000|2022-01-21 13:57:50|4168.95|4168.95|4169.01|4169.01|4169.01|4169.01|4168.95|4168.95|0
1642773480000|2022-01-21 13:58:00|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|0
1642773490000|2022-01-21 13:58:10|4168.72|4168.72|4168.68|4168.68|4168.76|4168.76|4168.68|4168.68|0
1642773500000|2022-01-21 13:58:20|4168.59|4168.59|4168.62|4168.62|4168.68|4168.68|4168.59|4168.59|0
1642773510000|2022-01-21 13:58:30|4168.8|4168.8|4168.81|4168.81|4168.86|4168.86|4168.74|4168.74|0
1642773520000|2022-01-21 13:58:40|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|0
1642773530000|2022-01-21 13:58:50|4169|4169|4169.44|4169.44|4169.44|4169.44|4169|4169|0
1642773560000|2022-01-21 13:59:20|4169.75|4169.75|4169.75|4169.75|4169.75|4169.75|4169.75|4169.75|0
1642773570000|2022-01-21 13:59:30|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|0
1642773580000|2022-01-21 13:59:40|4169.75|4169.75|4169.59|4169.59|4169.75|4169.75|4169.59|4169.59|0
1642773590000|2022-01-21 13:59:50|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|0
1642773600000|2022-01-21 14:00:00|4169.41|4169.41|4168.82|4168.82|4169.41|4169.41|4168.82|4168.82|0
1642773610000|2022-01-21 14:00:10|4168.97|4168.97|4169.13|4169.13|4169.13|4169.13|4168.97|4168.97|0
1642773620000|2022-01-21 14:00:20|4169.17|4169.17|4169.17|4169.17|4169.17|4169.17|4169.17|4169.17|0
1642773630000|2022-01-21 14:00:30|4169.26|4169.26|4169.11|4169.11|4169.26|4169.26|4169.11|4169.11|0
1642773680000|2022-01-21 14:01:20|4169.02|4169.02|4169.11|4169.11|4169.11|4169.11|4169.02|4169.02|0
1642773700000|2022-01-21 14:01:40|4169.07|4169.07|4168.2|4168.2|4169.13|4169.13|4168.2|4168.2|0
1642773710000|2022-01-21 14:01:50|4168.11|4168.11|4167.95|4167.95|4168.11|4168.11|4167.95|4167.95|0
1642773720000|2022-01-21 14:02:00|4167.8|4167.8|4167.02|4167.02|4167.8|4167.8|4167.02|4167.02|0
1642773730000|2022-01-21 14:02:10|4167.18|4167.18|4167.18|4167.18|4167.33|4167.33|4167.18|4167.18|0
1642773740000|2022-01-21 14:02:20|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|0
1642773750000|2022-01-21 14:02:30|4167.22|4167.22|4165.98|4165.98|4167.22|4167.22|4165.98|4165.98|0
1642773760000|2022-01-21 14:02:40|4165.83|4165.83|4165.83|4165.83|4165.83|4165.83|4165.83|4165.83|0
1642773770000|2022-01-21 14:02:50|4166.14|4166.14|4166.63|4166.63|4166.63|4166.63|4166.14|4166.14|0
1642773780000|2022-01-21 14:03:00|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|0
1642773790000|2022-01-21 14:03:10|4166.79|4166.79|4166.79|4166.79|4166.79|4166.79|4166.79|4166.79|0
1642773800000|2022-01-21 14:03:20|4166.48|4166.48|4166.17|4166.17|4166.48|4166.48|4166.17|4166.17|0
1642773810000|2022-01-21 14:03:30|4166.48|4166.48|4166.48|4166.48|4166.48|4166.48|4166.48|4166.48|0
1642773820000|2022-01-21 14:03:40|4166.32|4166.32|4166.01|4166.01|4166.32|4166.32|4166.01|4166.01|0
1642773830000|2022-01-21 14:03:50|4165.86|4165.86|4165.86|4165.86|4165.86|4165.86|4165.86|4165.86|0
1642773840000|2022-01-21 14:04:00|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|0
1642773870000|2022-01-21 14:04:30|4165.24|4165.24|4164.79|4164.79|4165.24|4165.24|4164.79|4164.79|0
1642773880000|2022-01-21 14:04:40|4164.48|4164.48|4164.48|4164.48|4164.48|4164.48|4164.48|4164.48|0
1642773890000|2022-01-21 14:04:50|4164.79|4164.79|4164.88|4164.88|4164.88|4164.88|4164.79|4164.79|0
1642773900000|2022-01-21 14:05:00|4165.51|4165.51|4164.37|4164.37|4165.51|4165.51|4164.37|4164.37|0
1642773920000|2022-01-21 14:05:20|4163.69|4163.69|4163.69|4163.69|4164|4164|4163.69|4163.69|0
1642773930000|2022-01-21 14:05:30|4163.63|4163.63|4162.62|4162.62|4163.63|4163.63|4162.55|4162.55|0
1642773940000|2022-01-21 14:05:40|4161.69|4161.69|4161.69|4161.69|4161.69|4161.69|4161.69|4161.69|0
1642773960000|2022-01-21 14:06:00|4161.53|4161.53|4161.85|4161.85|4161.85|4161.85|4161.53|4161.53|0
1642773970000|2022-01-21 14:06:10|4161.44|4161.44|4161.29|4161.29|4161.44|4161.44|4161.29|4161.29|0
1642773980000|2022-01-21 14:06:20|4160.98|4160.98|4160.95|4160.95|4161.13|4161.13|4160.95|4160.95|0
1642773990000|2022-01-21 14:06:30|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|0
1642774000000|2022-01-21 14:06:40|4160.75|4160.75|4160.75|4160.75|4160.75|4160.75|4160.75|4160.75|0
1642774010000|2022-01-21 14:06:50|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|0
1642774020000|2022-01-21 14:07:00|4160.91|4160.91|4160.75|4160.75|4160.91|4160.91|4160.75|4160.75|0
1642774030000|2022-01-21 14:07:10|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|0
1642774040000|2022-01-21 14:07:20|4159.66|4159.66|4159.97|4159.97|4159.97|4159.97|4159.66|4159.66|0
1642774050000|2022-01-21 14:07:30|4160.59|4160.59|4160.9|4160.9|4161.06|4161.06|4160.59|4160.59|0
1642774060000|2022-01-21 14:07:40|4160.85|4160.85|4160.83|4160.83|4160.85|4160.85|4160.83|4160.83|0
1642774070000|2022-01-21 14:07:50|4160.65|4160.65|4160.71|4160.71|4160.71|4160.71|4160.65|4160.65|0
1642774080000|2022-01-21 14:08:00|4160.56|4160.56|4160.56|4160.56|4160.56|4160.56|4160.56|4160.56|0
1642774100000|2022-01-21 14:08:20|4161.49|4161.49|4161.64|4161.64|4161.64|4161.64|4161.49|4161.49|0
1642774110000|2022-01-21 14:08:30|4161.8|4161.8|4161.37|4161.37|4161.8|4161.8|4161.37|4161.37|0
1642774120000|2022-01-21 14:08:40|4161.43|4161.43|4161.48|4161.48|4161.48|4161.48|4161.43|4161.43|0
1642774140000|2022-01-21 14:09:00|4163.04|4163.04|4163.04|4163.04|4163.04|4163.04|4163.04|4163.04|0
1642774150000|2022-01-21 14:09:10|4162.73|4162.73|4162.73|4162.73|4162.73|4162.73|4162.73|4162.73|0
1642774170000|2022-01-21 14:09:30|4162.32|4162.32|4162.69|4162.69|4162.69|4162.69|4162.32|4162.32|0
1642774180000|2022-01-21 14:09:40|4162.87|4162.87|4163.49|4163.49|4163.59|4163.59|4162.87|4162.87|0
1642774200000|2022-01-21 14:10:00|4163.65|4163.65|4163.65|4163.65|4163.8|4163.8|4163.65|4163.65|0
1642774220000|2022-01-21 14:10:20|4163.49|4163.49|4163.81|4163.81|4163.81|4163.81|4163.49|4163.49|0
1642774240000|2022-01-21 14:10:40|4163.18|4163.18|4163.18|4163.18|4163.18|4163.18|4163.18|4163.18|0
1642774260000|2022-01-21 14:11:00|4163.81|4163.81|4163.81|4163.81|4163.81|4163.81|4163.81|4163.81|0
1642774280000|2022-01-21 14:11:20|4163.49|4163.49|4163.12|4163.12|4163.49|4163.49|4163.12|4163.12|0
1642774290000|2022-01-21 14:11:30|4163.22|4163.22|4163.53|4163.53|4163.53|4163.53|4163.22|4163.22|0
1642774300000|2022-01-21 14:11:40|4163.48|4163.48|4163.48|4163.48|4163.48|4163.48|4163.48|4163.48|0
1642774320000|2022-01-21 14:12:00|4163.8|4163.8|4163.7|4163.7|4163.8|4163.8|4163.7|4163.7|0
1642774340000|2022-01-21 14:12:20|4164.01|4164.01|4163.82|4163.82|4164.01|4164.01|4163.82|4163.82|0
1642774350000|2022-01-21 14:12:30|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|0
1642774360000|2022-01-21 14:12:40|4163.85|4163.85|4164.85|4164.85|4164.85|4164.85|4163.85|4163.85|0
1642774390000|2022-01-21 14:13:10|4164.22|4164.22|4164.85|4164.85|4164.85|4164.85|4164.22|4164.22|0
1642774400000|2022-01-21 14:13:20|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|0
1642774430000|2022-01-21 14:13:50|4165.87|4165.87|4165.8|4165.8|4165.87|4165.87|4165.8|4165.8|0
1642774440000|2022-01-21 14:14:00|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|0
1642774450000|2022-01-21 14:14:10|4166.26|4166.26|4166.26|4166.26|4166.42|4166.42|4166.26|4166.26|0
1642774460000|2022-01-21 14:14:20|4165.95|4165.95|4165.77|4165.77|4165.95|4165.95|4165.77|4165.77|0
1642774470000|2022-01-21 14:14:30|4165.82|4165.82|4165.64|4165.64|4165.82|4165.82|4165.6|4165.6|0
1642774480000|2022-01-21 14:14:40|4165.55|4165.55|4165.64|4165.64|4165.64|4165.64|4165.55|4165.55|0
1642774490000|2022-01-21 14:14:50|4165.74|4165.74|4165.88|4165.88|4165.88|4165.88|4165.74|4165.74|0
1642774530000|2022-01-21 14:15:30|4165.26|4165.26|4165.26|4165.26|4165.26|4165.26|4164.95|4164.95|0
1642774540000|2022-01-21 14:15:40|4165.41|4165.41|4165.32|4165.32|4165.45|4165.45|4165.14|4165.14|0
1642774550000|2022-01-21 14:15:50|4165.34|4165.34|4165.64|4165.64|4165.64|4165.64|4165.28|4165.28|0
1642774560000|2022-01-21 14:16:00|4165.52|4165.52|4165.52|4165.52|4165.52|4165.52|4165.52|4165.52|0
1642774600000|2022-01-21 14:16:40|4165.36|4165.36|4165.36|4165.36|4165.36|4165.36|4165.36|4165.36|0
1642774610000|2022-01-21 14:16:50|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|0
1642774620000|2022-01-21 14:17:00|4165.83|4165.83|4165.77|4165.77|4165.89|4165.89|4165.77|4165.77|0
1642774630000|2022-01-21 14:17:10|4165.46|4165.46|4164.53|4164.53|4165.46|4165.46|4164.53|4164.53|0
1642774640000|2022-01-21 14:17:20|4164.47|4164.47|4164.52|4164.52|4164.52|4164.52|4164.47|4164.47|0
1642774650000|2022-01-21 14:17:30|4164.83|4164.83|4164.78|4164.78|4164.83|4164.83|4164.78|4164.78|0
1642774660000|2022-01-21 14:17:40|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|0
1642774670000|2022-01-21 14:17:50|4164.63|4164.63|4165.22|4165.22|4165.25|4165.25|4164.63|4164.63|0
1642774680000|2022-01-21 14:18:00|4165.38|4165.38|4165.12|4165.12|4165.4|4165.4|4165.09|4165.09|0
1642774690000|2022-01-21 14:18:10|4164.81|4164.81|4164.5|4164.5|4164.81|4164.81|4164.5|4164.5|0
1642774700000|2022-01-21 14:18:20|4164.34|4164.34|4163.72|4163.72|4164.34|4164.34|4163.72|4163.72|0
1642774710000|2022-01-21 14:18:30|4163.63|4163.63|4163.75|4163.75|4164.06|4164.06|4163.63|4163.63|0
1642774720000|2022-01-21 14:18:40|4163.44|4163.44|4163.75|4163.75|4163.75|4163.75|4163.44|4163.44|0
1642774730000|2022-01-21 14:18:50|4164.06|4164.06|4164.06|4164.06|4164.06|4164.06|4164.06|4164.06|0
1642774740000|2022-01-21 14:19:00|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|0
1642774750000|2022-01-21 14:19:10|4164.69|4164.69|4164.69|4164.69|4164.69|4164.69|4164.69|4164.69|0
1642774760000|2022-01-21 14:19:20|4164.84|4164.84|4164.84|4164.84|4164.99|4164.99|4164.84|4164.84|0
1642774780000|2022-01-21 14:19:40|4164.22|4164.22|4164.22|4164.22|4164.22|4164.22|4164.22|4164.22|0
1642774790000|2022-01-21 14:19:50|4164.06|4164.06|4164.06|4164.06|4164.06|4164.06|4164.06|4164.06|0
1642774800000|2022-01-21 14:20:00|4163.91|4163.91|4164.18|4164.18|4164.18|4164.18|4163.56|4163.56|0
1642774810000|2022-01-21 14:20:10|4163.86|4163.86|4164.12|4164.12|4164.18|4164.18|4163.86|4163.86|0
1642774820000|2022-01-21 14:20:20|4163.96|4163.96|4163.96|4163.96|4163.96|4163.96|4163.96|4163.96|0
1642774830000|2022-01-21 14:20:30|4163.81|4163.81|4163.77|4163.77|4163.81|4163.81|4163.46|4163.46|0
1642774840000|2022-01-21 14:20:40|4163.92|4163.92|4163.92|4163.92|4163.92|4163.92|4163.92|4163.92|0
1642774860000|2022-01-21 14:21:00|4163.94|4163.94|4163.99|4163.99|4163.99|4163.99|4163.79|4163.79|0
1642774870000|2022-01-21 14:21:10|4164.08|4164.08|4164.17|4164.17|4164.17|4164.17|4164.08|4164.08|0
1642774880000|2022-01-21 14:21:20|4164.23|4164.23|4163.53|4163.53|4164.54|4164.54|4163.53|4163.53|0
1642774890000|2022-01-21 14:21:30|4163.22|4163.22|4163.22|4163.22|4163.22|4163.22|4163.22|4163.22|0
1642774900000|2022-01-21 14:21:40|4163.1|4163.1|4163.1|4163.1|4163.1|4163.1|4163.1|4163.1|0
1642774910000|2022-01-21 14:21:50|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|0
1642774920000|2022-01-21 14:22:00|4163.37|4163.37|4163.49|4163.49|4163.81|4163.81|4163.03|4163.03|0
1642774930000|2022-01-21 14:22:10|4163.8|4163.8|4163.79|4163.79|4163.8|4163.8|4163.49|4163.49|0
1642774940000|2022-01-21 14:22:20|4163.64|4163.64|4163.64|4163.64|4163.64|4163.64|4163.64|4163.64|0
1642774950000|2022-01-21 14:22:30|4163.4|4163.4|4163.34|4163.34|4163.4|4163.4|4163.34|4163.34|0
1642774960000|2022-01-21 14:22:40|4163.66|4163.66|4163.34|4163.34|4163.66|4163.66|4163.34|4163.34|0
1642774980000|2022-01-21 14:23:00|4163.03|4163.03|4163.03|4163.03|4163.19|4163.19|4163.03|4163.03|0
1642774990000|2022-01-21 14:23:10|4163.34|4163.34|4163.03|4163.03|4163.5|4163.5|4163.03|4163.03|0
1642775000000|2022-01-21 14:23:20|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|0
1642775020000|2022-01-21 14:23:40|4162.63|4162.63|4162.63|4162.63|4162.63|4162.63|4162.63|4162.63|0
1642775030000|2022-01-21 14:23:50|4162.45|4162.45|4162.45|4162.45|4162.45|4162.45|4162.45|4162.45|0
1642775040000|2022-01-21 14:24:00|4162.76|4162.76|4162.92|4162.92|4162.92|4162.92|4162.45|4162.45|0
1642775050000|2022-01-21 14:24:10|4163.23|4163.23|4163.54|4163.54|4163.54|4163.54|4163.23|4163.23|0
1642775060000|2022-01-21 14:24:20|4163.85|4163.85|4163.56|4163.56|4163.87|4163.87|4163.56|4163.56|0
1642775070000|2022-01-21 14:24:30|4163.61|4163.61|4163.61|4163.61|4163.77|4163.77|4163.61|4163.61|0
1642775080000|2022-01-21 14:24:40|4163.71|4163.71|4163.71|4163.71|4163.71|4163.71|4163.71|4163.71|0
1642775100000|2022-01-21 14:25:00|4163.86|4163.86|4164.57|4164.57|4164.57|4164.57|4163.86|4163.86|0
1642775110000|2022-01-21 14:25:10|4164.88|4164.88|4164.05|4164.05|4164.88|4164.88|4164.05|4164.05|0
1642775120000|2022-01-21 14:25:20|4164.36|4164.36|4164.18|4164.18|4164.36|4164.36|4164.18|4164.18|0
1642775130000|2022-01-21 14:25:30|4164.49|4164.49|4164.95|4164.95|4164.95|4164.95|4164.18|4164.18|0
1642775140000|2022-01-21 14:25:40|4165.11|4165.11|4164.95|4164.95|4165.11|4165.11|4164.95|4164.95|0
1642775150000|2022-01-21 14:25:50|4165.11|4165.11|4165.26|4165.26|4165.26|4165.26|4165.11|4165.11|0
1642775160000|2022-01-21 14:26:00|4165.36|4165.36|4165.36|4165.36|4165.36|4165.36|4165.36|4165.36|0
1642775170000|2022-01-21 14:26:10|4164.11|4164.11|4164.11|4164.11|4164.11|4164.11|4164.11|4164.11|0
1642775180000|2022-01-21 14:26:20|4164.42|4164.42|4163.49|4163.49|4164.42|4164.42|4163.49|4163.49|0
1642775190000|2022-01-21 14:26:30|4163.8|4163.8|4164.85|4164.85|4165.04|4165.04|4163.8|4163.8|0
1642775200000|2022-01-21 14:26:40|4164.54|4164.54|4164.23|4164.23|4164.54|4164.54|4163.92|4163.92|0
1642775210000|2022-01-21 14:26:50|4163.92|4163.92|4164.23|4164.23|4164.23|4164.23|4163.92|4163.92|0
1642775220000|2022-01-21 14:27:00|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|0
1642775230000|2022-01-21 14:27:10|4164.69|4164.69|4164.54|4164.54|4164.69|4164.69|4164.38|4164.38|0
1642775240000|2022-01-21 14:27:20|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|0
1642775250000|2022-01-21 14:27:30|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|0
1642775260000|2022-01-21 14:27:40|4164.74|4164.74|4165.67|4165.67|4165.67|4165.67|4164.74|4164.74|0
1642775270000|2022-01-21 14:27:50|4165.98|4165.98|4165.93|4165.93|4166.24|4166.24|4165.31|4165.31|0
1642775280000|2022-01-21 14:28:00|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.93|4165.93|0
1642775290000|2022-01-21 14:28:10|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|0
1642775300000|2022-01-21 14:28:20|4166.75|4166.75|4166.44|4166.44|4166.75|4166.75|4166.44|4166.44|0
1642775310000|2022-01-21 14:28:30|4166.29|4166.29|4166.13|4166.13|4166.29|4166.29|4166.13|4166.13|0
1642775320000|2022-01-21 14:28:40|4166.32|4166.32|4166.32|4166.32|4166.32|4166.32|4166.32|4166.32|0
1642775330000|2022-01-21 14:28:50|4166.01|4166.01|4166.35|4166.35|4166.35|4166.35|4166.01|4166.01|0
1642775340000|2022-01-21 14:29:00|4166.44|4166.44|4167.17|4167.17|4167.17|4167.17|4166.44|4166.44|0
1642775350000|2022-01-21 14:29:10|4166.86|4166.86|4166.9|4166.9|4166.9|4166.9|4166.86|4166.86|0
1642775360000|2022-01-21 14:29:20|4166.67|4166.67|4166.77|4166.77|4166.81|4166.81|4166.57|4166.57|0
1642775370000|2022-01-21 14:29:30|4166.92|4166.92|4166.74|4166.74|4166.92|4166.92|4166.74|4166.74|0
1642775380000|2022-01-21 14:29:40|4167.36|4167.36|4167.55|4167.55|4167.55|4167.55|4167.15|4167.15|0
1642775390000|2022-01-21 14:29:50|4167.5|4167.5|4168.43|4168.43|4168.43|4168.43|4167.5|4167.5|0
1642775400000|2022-01-21 14:30:00|4169.06|4169.06|4169.05|4169.05|4170.92|4170.92|4169.05|4169.05|0
1642775410000|2022-01-21 14:30:10|4169.36|4169.36|4169.75|4169.75|4170.06|4170.06|4169.36|4169.36|0
1642775420000|2022-01-21 14:30:20|4169.81|4169.81|4169.31|4169.31|4170.24|4170.24|4169.31|4169.31|0
1642775430000|2022-01-21 14:30:30|4169.35|4169.35|4168.77|4168.77|4169.39|4169.39|4168.46|4168.46|0
1642775440000|2022-01-21 14:30:40|4169|4169|4168.9|4168.9|4169|4169|4168.9|4168.9|0
1642775450000|2022-01-21 14:30:50|4168.59|4168.59|4167.19|4167.19|4168.59|4168.59|4167.19|4167.19|0
1642775460000|2022-01-21 14:31:00|4167.35|4167.35|4167.35|4167.35|4167.66|4167.66|4167.35|4167.35|0
1642775470000|2022-01-21 14:31:10|4167.25|4167.25|4167.88|4167.88|4167.88|4167.88|4167.25|4167.25|0
1642775480000|2022-01-21 14:31:20|4167.57|4167.57|4167.88|4167.88|4167.88|4167.88|4167.25|4167.25|0
1642775490000|2022-01-21 14:31:30|4167.57|4167.57|4168.44|4168.44|4168.44|4168.44|4167.45|4167.45|0
1642775500000|2022-01-21 14:31:40|4166.98|4166.98|4166.67|4166.67|4166.98|4166.98|4166.67|4166.67|0
1642775510000|2022-01-21 14:31:50|4166.36|4166.36|4166.31|4166.31|4166.67|4166.67|4166.31|4166.31|0
1642775520000|2022-01-21 14:32:00|4166.16|4166.16|4167.09|4167.09|4167.4|4167.4|4166.16|4166.16|0
1642775530000|2022-01-21 14:32:10|4167.4|4167.4|4167.25|4167.25|4167.4|4167.4|4167.25|4167.25|0
1642775540000|2022-01-21 14:32:20|4167.56|4167.56|4166.24|4166.24|4167.56|4167.56|4166.24|4166.24|0
1642775550000|2022-01-21 14:32:30|4166.34|4166.34|4166.19|4166.19|4166.79|4166.79|4166.19|4166.19|0
1642775560000|2022-01-21 14:32:40|4166.24|4166.24|4166.24|4166.24|4166.29|4166.29|4166.24|4166.24|0
1642775570000|2022-01-21 14:32:50|4166.26|4166.26|4165.02|4165.02|4166.42|4166.42|4165.02|4165.02|0
1642775580000|2022-01-21 14:33:00|4165.12|4165.12|4164.75|4164.75|4165.12|4165.12|4164.13|4164.13|0
1642775590000|2022-01-21 14:33:10|4165.06|4165.06|4166.3|4166.3|4166.77|4166.77|4165.06|4165.06|0
1642775600000|2022-01-21 14:33:20|4166.15|4166.15|4166.41|4166.41|4166.72|4166.72|4165.79|4165.79|0
1642775610000|2022-01-21 14:33:30|4166.72|4166.72|4167.96|4167.96|4167.96|4167.96|4166.72|4166.72|0
1642775620000|2022-01-21 14:33:40|4168.12|4168.12|4168.21|4168.21|4168.21|4168.21|4168.12|4168.12|0
1642775630000|2022-01-21 14:33:50|4168.23|4168.23|4169.97|4169.97|4169.97|4169.97|4168.23|4168.23|0
1642775640000|2022-01-21 14:34:00|4170.28|4170.28|4170.28|4170.28|4170.28|4170.28|4170.28|4170.28|0
1642775650000|2022-01-21 14:34:10|4170.59|4170.59|4170.53|4170.53|4170.59|4170.59|4170.43|4170.43|0
1642775660000|2022-01-21 14:34:20|4170.55|4170.55|4170.96|4170.96|4170.96|4170.96|4170.31|4170.31|0
1642775670000|2022-01-21 14:34:30|4170.94|4170.94|4171.16|4171.16|4171.31|4171.31|4170.84|4170.84|0
1642775690000|2022-01-21 14:34:50|4170.84|4170.84|4170.96|4170.96|4170.96|4170.96|4170.84|4170.84|0
1642775700000|2022-01-21 14:35:00|4171.27|4171.27|4171.27|4171.27|4171.27|4171.27|4171.27|4171.27|0
1642775710000|2022-01-21 14:35:10|4170.96|4170.96|4171.98|4171.98|4171.98|4171.98|4170.96|4170.96|0
1642775720000|2022-01-21 14:35:20|4172|4172|4171.21|4171.21|4172|4172|4171.21|4171.21|0
1642775730000|2022-01-21 14:35:30|4170.89|4170.89|4171.98|4171.98|4171.98|4171.98|4170.89|4170.89|0
1642775750000|2022-01-21 14:35:50|4171.83|4171.83|4171.76|4171.76|4171.83|4171.83|4171.67|4171.67|0
1642775760000|2022-01-21 14:36:00|4171.61|4171.61|4170.81|4170.81|4171.61|4171.61|4170.81|4170.81|0
1642775770000|2022-01-21 14:36:10|4171.12|4171.12|4171.12|4171.12|4171.12|4171.12|4171.12|4171.12|0
1642775780000|2022-01-21 14:36:20|4171.43|4171.43|4171.26|4171.26|4172.19|4172.19|4170.77|4170.77|0
1642775790000|2022-01-21 14:36:30|4171.41|4171.41|4170.63|4170.63|4171.53|4171.53|4170.6|4170.6|0
1642775800000|2022-01-21 14:36:40|4170.47|4170.47|4170.66|4170.66|4170.66|4170.66|4170.35|4170.35|0
1642775810000|2022-01-21 14:36:50|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|0
1642775820000|2022-01-21 14:37:00|4170.66|4170.66|4169.6|4169.6|4170.66|4170.66|4169.6|4169.6|0
1642775830000|2022-01-21 14:37:10|4169.91|4169.91|4170.69|4170.69|4170.69|4170.69|4169.91|4169.91|0
1642775840000|2022-01-21 14:37:20|4171|4171|4170.07|4170.07|4171|4171|4169.91|4169.91|0
1642775850000|2022-01-21 14:37:30|4170.38|4170.38|4170.64|4170.64|4170.97|4170.97|4170.38|4170.38|0
1642775860000|2022-01-21 14:37:40|4170.33|4170.33|4170.63|4170.63|4170.7|4170.7|4170.33|4170.33|0
1642775870000|2022-01-21 14:37:50|4170.31|4170.31|4170.16|4170.16|4170.31|4170.31|4170.01|4170.01|0
1642775880000|2022-01-21 14:38:00|4170.31|4170.31|4170.94|4170.94|4170.94|4170.94|4170.31|4170.31|0
1642775890000|2022-01-21 14:38:10|4171.25|4171.25|4172.36|4172.36|4172.67|4172.67|4171.25|4171.25|0
1642775900000|2022-01-21 14:38:20|4172.38|4172.38|4172.53|4172.53|4173.16|4173.16|4172.38|4172.38|0
1642775910000|2022-01-21 14:38:30|4173.16|4173.16|4172.1|4172.1|4173.5|4173.5|4171.64|4171.64|0
1642775920000|2022-01-21 14:38:40|4172.41|4172.41|4172.41|4172.41|4172.41|4172.41|4172.41|4172.41|0
1642775930000|2022-01-21 14:38:50|4172.72|4172.72|4172.41|4172.41|4172.72|4172.72|4172.41|4172.41|0
1642775940000|2022-01-21 14:39:00|4172.5|4172.5|4172.97|4172.97|4172.97|4172.97|4172.19|4172.19|0
1642775950000|2022-01-21 14:39:10|4173.28|4173.28|4173.28|4173.28|4173.28|4173.28|4173.28|4173.28|0
1642775960000|2022-01-21 14:39:20|4173.59|4173.59|4173.37|4173.37|4173.77|4173.77|4173.37|4173.37|0
1642775970000|2022-01-21 14:39:30|4173.68|4173.68|4173.62|4173.62|4173.68|4173.68|4173.62|4173.62|0
1642775980000|2022-01-21 14:39:40|4173.31|4173.31|4173.31|4173.31|4173.31|4173.31|4173.31|4173.31|0
1642775990000|2022-01-21 14:39:50|4173|4173|4173.83|4173.83|4173.83|4173.83|4172.9|4172.9|0
1642776000000|2022-01-21 14:40:00|4174.14|4174.14|4176.7|4176.7|4176.7|4176.7|4174.14|4174.14|0
1642776010000|2022-01-21 14:40:10|4176.74|4176.74|4177.98|4177.98|4177.98|4177.98|4176.74|4176.74|0
1642776020000|2022-01-21 14:40:20|4177.82|4177.82|4177.83|4177.83|4177.83|4177.83|4177.2|4177.2|0
1642776030000|2022-01-21 14:40:30|4177.77|4177.77|4176.9|4176.9|4177.77|4177.77|4176.9|4176.9|0
1642776040000|2022-01-21 14:40:40|4177.21|4177.21|4177.83|4177.83|4177.83|4177.83|4177.21|4177.21|0
1642776050000|2022-01-21 14:40:50|4178.14|4178.14|4176.26|4176.26|4178.4|4178.4|4175.95|4175.95|0
1642776060000|2022-01-21 14:41:00|4177.2|4177.2|4175.82|4175.82|4177.2|4177.2|4174.93|4174.93|0
1642776070000|2022-01-21 14:41:10|4175.2|4175.2|4174.58|4174.58|4175.2|4175.2|4173.95|4173.95|0
1642776080000|2022-01-21 14:41:20|4174.89|4174.89|4174.42|4174.42|4174.89|4174.89|4174.11|4174.11|0
1642776090000|2022-01-21 14:41:30|4174.33|4174.33|4172.62|4172.62|4174.33|4174.33|4172.62|4172.62|0
1642776100000|2022-01-21 14:41:40|4173.24|4173.24|4173.09|4173.09|4173.4|4173.4|4173.09|4173.09|0
1642776110000|2022-01-21 14:41:50|4173.13|4173.13|4173.18|4173.18|4173.49|4173.49|4173.09|4173.09|0
1642776120000|2022-01-21 14:42:00|4173.49|4173.49|4173.49|4173.49|4173.49|4173.49|4173.18|4173.18|0
1642776130000|2022-01-21 14:42:10|4173.65|4173.65|4173.33|4173.33|4173.65|4173.65|4173.02|4173.02|0
1642776140000|2022-01-21 14:42:20|4173.96|4173.96|4174.67|4174.67|4175.29|4175.29|4173.96|4173.96|0
1642776150000|2022-01-21 14:42:30|4174.52|4174.52|4174.55|4174.55|4174.55|4174.55|4174.4|4174.4|0
1642776160000|2022-01-21 14:42:40|4174.24|4174.24|4173.71|4173.71|4174.24|4174.24|4173.62|4173.62|0
1642776170000|2022-01-21 14:42:50|4173.4|4173.4|4174.02|4174.02|4174.02|4174.02|4173.4|4173.4|0
1642776180000|2022-01-21 14:43:00|4173.71|4173.71|4173.4|4173.4|4173.71|4173.71|4173.25|4173.25|0
1642776190000|2022-01-21 14:43:10|4173.31|4173.31|4171.6|4171.6|4173.31|4173.31|4171.6|4171.6|0
1642776200000|2022-01-21 14:43:20|4171.45|4171.45|4171.49|4171.49|4171.49|4171.49|4170.98|4170.98|0
1642776210000|2022-01-21 14:43:30|4171.18|4171.18|4170.67|4170.67|4171.18|4171.18|4170.67|4170.67|0
1642776220000|2022-01-21 14:43:40|4170.52|4170.52|4169.9|4169.9|4170.52|4170.52|4169.9|4169.9|0
1642776230000|2022-01-21 14:43:50|4169.74|4169.74|4170.32|4170.32|4170.32|4170.32|4169.08|4169.08|0
1642776240000|2022-01-21 14:44:00|4170.94|4170.94|4171.1|4171.1|4171.1|4171.1|4170.79|4170.79|0
1642776250000|2022-01-21 14:44:10|4170.79|4170.79|4170.94|4170.94|4171.25|4171.25|4170.63|4170.63|0
1642776260000|2022-01-21 14:44:20|4170.84|4170.84|4170.39|4170.39|4170.84|4170.84|4170.23|4170.23|0
1642776270000|2022-01-21 14:44:30|4170.7|4170.7|4170.42|4170.42|4170.7|4170.7|4170.39|4170.39|0
1642776280000|2022-01-21 14:44:40|4170.11|4170.11|4170.41|4170.41|4170.41|4170.41|4170.11|4170.11|0
1642776290000|2022-01-21 14:44:50|4171.66|4171.66|4171.66|4171.66|4171.66|4171.66|4171.66|4171.66|0
1642776300000|2022-01-21 14:45:00|4171.35|4171.35|4170.57|4170.57|4171.35|4171.35|4170.57|4170.57|0
1642776310000|2022-01-21 14:45:10|4170.42|4170.42|4171.47|4171.47|4171.78|4171.78|4170.42|4170.42|0
1642776320000|2022-01-21 14:45:20|4171.78|4171.78|4171.31|4171.31|4171.78|4171.78|4171.15|4171.15|0
1642776330000|2022-01-21 14:45:30|4171.4|4171.4|4171.56|4171.56|4171.87|4171.87|4171.4|4171.4|0
1642776340000|2022-01-21 14:45:40|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|0
1642776350000|2022-01-21 14:45:50|4171.4|4171.4|4171.55|4171.55|4171.86|4171.86|4171.4|4171.4|0
1642776360000|2022-01-21 14:46:00|4171.24|4171.24|4171.65|4171.65|4171.96|4171.96|4171.24|4171.24|0
1642776370000|2022-01-21 14:46:10|4171.55|4171.55|4171.35|4171.35|4171.76|4171.76|4171.35|4171.35|0
1642776380000|2022-01-21 14:46:20|4171.39|4171.39|4171.95|4171.95|4171.95|4171.95|4171.39|4171.39|0
1642776390000|2022-01-21 14:46:30|4172.26|4172.26|4171.76|4171.76|4172.26|4172.26|4171.33|4171.33|0
1642776400000|2022-01-21 14:46:40|4171.91|4171.91|4172.22|4172.22|4172.22|4172.22|4171.91|4171.91|0
1642776410000|2022-01-21 14:46:50|4172.38|4172.38|4171.91|4171.91|4172.38|4172.38|4171.91|4171.91|0
1642776420000|2022-01-21 14:47:00|4172.22|4172.22|4172.84|4172.84|4172.84|4172.84|4172.22|4172.22|0
1642776430000|2022-01-21 14:47:10|4172.96|4172.96|4173.41|4173.41|4173.41|4173.41|4172.69|4172.69|0
1642776440000|2022-01-21 14:47:20|4173.48|4173.48|4172.91|4172.91|4173.53|4173.53|4172.91|4172.91|0
1642776450000|2022-01-21 14:47:30|4172.73|4172.73|4173.93|4173.93|4173.93|4173.93|4172.68|4172.68|0
1642776460000|2022-01-21 14:47:40|4174.24|4174.24|4174.14|4174.14|4174.24|4174.24|4174.14|4174.14|0
1642776470000|2022-01-21 14:47:50|4174.05|4174.05|4173.43|4173.43|4174.05|4174.05|4173.43|4173.43|0
1642776480000|2022-01-21 14:48:00|4173.07|4173.07|4174.47|4174.47|4174.47|4174.47|4173.07|4173.07|0
1642776490000|2022-01-21 14:48:10|4174.31|4174.31|4173.38|4173.38|4174.31|4174.31|4173.07|4173.07|0
1642776500000|2022-01-21 14:48:20|4173.69|4173.69|4173.73|4173.73|4174.47|4174.47|4173.69|4173.69|0
1642776510000|2022-01-21 14:48:30|4173.88|4173.88|4174.34|4174.34|4174.34|4174.34|4173.88|4173.88|0
1642776520000|2022-01-21 14:48:40|4174.03|4174.03|4173.79|4173.79|4174.03|4174.03|4173.79|4173.79|0
1642776530000|2022-01-21 14:48:50|4173.48|4173.48|4173.94|4173.94|4173.94|4173.94|4173.48|4173.48|0
1642776540000|2022-01-21 14:49:00|4174.25|4174.25|4173.63|4173.63|4175.03|4175.03|4173.63|4173.63|0
1642776550000|2022-01-21 14:49:10|4173.32|4173.32|4173.01|4173.01|4173.63|4173.63|4172.7|4172.7|0
1642776560000|2022-01-21 14:49:20|4173.33|4173.33|4173.33|4173.33|4173.33|4173.33|4173.18|4173.18|0
1642776570000|2022-01-21 14:49:30|4173.65|4173.65|4174.05|4174.05|4174.26|4174.26|4173.64|4173.64|0
1642776580000|2022-01-21 14:49:40|4174.23|4174.23|4174.41|4174.41|4174.41|4174.41|4174.23|4174.23|0
1642776590000|2022-01-21 14:49:50|4174.26|4174.26|4174.56|4174.56|4174.56|4174.56|4174.26|4174.26|0
1642776600000|2022-01-21 14:50:00|4174.88|4174.88|4174.29|4174.29|4175.47|4175.47|4173.98|4173.98|0
1642776610000|2022-01-21 14:50:10|4174.6|4174.6|4175.06|4175.06|4175.06|4175.06|4174.6|4174.6|0
1642776620000|2022-01-21 14:50:20|4175.38|4175.38|4175.78|4175.78|4175.78|4175.78|4175.06|4175.06|0
1642776630000|2022-01-21 14:50:30|4176.09|4176.09|4176.09|4176.09|4176.09|4176.09|4176.09|4176.09|0
1642776640000|2022-01-21 14:50:40|4176.24|4176.24|4175.84|4175.84|4176.24|4176.24|4175.22|4175.22|0
1642776650000|2022-01-21 14:50:50|4176.15|4176.15|4176.15|4176.15|4176.15|4176.15|4176.15|4176.15|0
1642776660000|2022-01-21 14:51:00|4176.46|4176.46|4176.77|4176.77|4176.77|4176.77|4176.15|4176.15|0
1642776670000|2022-01-21 14:51:10|4177.08|4177.08|4175.71|4175.71|4177.08|4177.08|4175.71|4175.71|0
1642776680000|2022-01-21 14:51:20|4175.4|4175.4|4175.24|4175.24|4175.55|4175.55|4175.24|4175.24|0
1642776690000|2022-01-21 14:51:30|4174.93|4174.93|4174.31|4174.31|4174.93|4174.93|4174.31|4174.31|0
1642776700000|2022-01-21 14:51:40|4174.62|4174.62|4174.93|4174.93|4174.93|4174.93|4174.62|4174.62|0
1642776710000|2022-01-21 14:51:50|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|0
1642776720000|2022-01-21 14:52:00|4175.24|4175.24|4174.62|4174.62|4175.24|4175.24|4174.62|4174.62|0
1642776730000|2022-01-21 14:52:10|4174.77|4174.77|4174.62|4174.62|4174.77|4174.77|4174.62|4174.62|0
1642776740000|2022-01-21 14:52:20|4174.93|4174.93|4173.84|4173.84|4175.55|4175.55|4173.84|4173.84|0
1642776750000|2022-01-21 14:52:30|4174.15|4174.15|4173.08|4173.08|4174.15|4174.15|4172.93|4172.93|0
1642776760000|2022-01-21 14:52:40|4173.24|4173.24|4173.6|4173.6|4173.6|4173.6|4173.14|4173.14|0
1642776770000|2022-01-21 14:52:50|4173.45|4173.45|4173.76|4173.76|4173.76|4173.76|4173.45|4173.45|0
1642776780000|2022-01-21 14:53:00|4173.14|4173.14|4173.18|4173.18|4173.29|4173.29|4172.67|4172.67|0
1642776790000|2022-01-21 14:53:10|4173.13|4173.13|4173.26|4173.26|4173.44|4173.44|4173.13|4173.13|0
1642776800000|2022-01-21 14:53:20|4173.38|4173.38|4174.27|4174.27|4174.27|4174.27|4173.02|4173.02|0
1642776810000|2022-01-21 14:53:30|4174.42|4174.42|4174.17|4174.17|4174.48|4174.48|4174.17|4174.17|0
1642776820000|2022-01-21 14:53:40|4174.02|4174.02|4174.7|4174.7|4174.7|4174.7|4174.02|4174.02|0
1642776830000|2022-01-21 14:53:50|4174.64|4174.64|4176.14|4176.14|4176.14|4176.14|4174.64|4174.64|0
1642776840000|2022-01-21 14:54:00|4175.83|4175.83|4176.97|4176.97|4176.97|4176.97|4175.83|4175.83|0
1642776850000|2022-01-21 14:54:10|4176.82|4176.82|4174.96|4174.96|4176.82|4176.82|4174.96|4174.96|0
1642776860000|2022-01-21 14:54:20|4175.01|4175.01|4175.01|4175.01|4175.01|4175.01|4175.01|4175.01|0
1642776870000|2022-01-21 14:54:30|4174.7|4174.7|4173.71|4173.71|4174.7|4174.7|4173.71|4173.71|0
1642776880000|2022-01-21 14:54:40|4173.56|4173.56|4173.87|4173.87|4173.93|4173.93|4173.56|4173.56|0
1642776890000|2022-01-21 14:54:50|4173.56|4173.56|4173.21|4173.21|4173.56|4173.56|4173.09|4173.09|0
1642776900000|2022-01-21 14:55:00|4173.52|4173.52|4173.54|4173.54|4173.7|4173.7|4173.52|4173.52|0
1642776910000|2022-01-21 14:55:10|4173.7|4173.7|4172.26|4172.26|4173.7|4173.7|4172.2|4172.2|0
1642776920000|2022-01-21 14:55:20|4172.11|4172.11|4172.69|4172.69|4172.73|4172.73|4172.11|4172.11|0
1642776930000|2022-01-21 14:55:30|4173|4173|4172.89|4172.89|4173.93|4173.93|4172.89|4172.89|0
1642776940000|2022-01-21 14:55:40|4172.73|4172.73|4172.77|4172.77|4172.81|4172.81|4172.19|4172.19|0
1642776950000|2022-01-21 14:55:50|4171.52|4171.52|4171.99|4171.99|4172.15|4172.15|4171.21|4171.21|0
1642776960000|2022-01-21 14:56:00|4171.68|4171.68|4171.72|4171.72|4171.99|4171.99|4171.41|4171.41|0
1642776970000|2022-01-21 14:56:10|4171.6|4171.6|4171.95|4171.95|4171.95|4171.95|4171.5|4171.5|0
1642776980000|2022-01-21 14:56:20|4172.25|4172.25|4172.47|4172.47|4172.47|4172.47|4172.25|4172.25|0
1642776990000|2022-01-21 14:56:30|4172.78|4172.78|4172.94|4172.94|4172.94|4172.94|4172.62|4172.62|0
1642777000000|2022-01-21 14:56:40|4172.62|4172.62|4172.47|4172.47|4172.62|4172.62|4172.47|4172.47|0
1642777010000|2022-01-21 14:56:50|4172.32|4172.32|4172.63|4172.63|4173.25|4173.25|4172.32|4172.32|0
1642777020000|2022-01-21 14:57:00|4172.45|4172.45|4173.38|4173.38|4173.38|4173.38|4172.45|4172.45|0
1642777030000|2022-01-21 14:57:10|4172.76|4172.76|4172.55|4172.55|4172.76|4172.76|4172.25|4172.25|0
1642777040000|2022-01-21 14:57:20|4172.4|4172.4|4172.62|4172.62|4172.62|4172.62|4171.84|4171.84|0
1642777050000|2022-01-21 14:57:30|4172.5|4172.5|4172.34|4172.34|4172.96|4172.96|4172.34|4172.34|0
1642777060000|2022-01-21 14:57:40|4172.19|4172.19|4171.87|4171.87|4172.19|4172.19|4171.87|4171.87|0
1642777070000|2022-01-21 14:57:50|4171.72|4171.72|4172.65|4172.65|4172.65|4172.65|4171.41|4171.41|0
1642777080000|2022-01-21 14:58:00|4172.59|4172.59|4172.91|4172.91|4172.91|4172.91|4172.59|4172.59|0
1642777090000|2022-01-21 14:58:10|4172.96|4172.96|4173.06|4173.06|4173.21|4173.21|4172.81|4172.81|0
1642777100000|2022-01-21 14:58:20|4173.37|4173.37|4174.16|4174.16|4174.16|4174.16|4173.21|4173.21|0
1642777110000|2022-01-21 14:58:30|4174.25|4174.25|4173.85|4173.85|4174.25|4174.25|4173.85|4173.85|0
1642777120000|2022-01-21 14:58:40|4174|4174|4173.91|4173.91|4174.21|4174.21|4173.91|4173.91|0
1642777130000|2022-01-21 14:58:50|4173.85|4173.85|4174.16|4174.16|4174.16|4174.16|4173.54|4173.54|0
1642777140000|2022-01-21 14:59:00|4174.1|4174.1|4173.94|4173.94|4174.41|4174.41|4173.94|4173.94|0
1642777150000|2022-01-21 14:59:10|4173.85|4173.85|4173.39|4173.39|4173.85|4173.85|4173.39|4173.39|0
1642777160000|2022-01-21 14:59:20|4172.76|4172.76|4172.59|4172.59|4172.76|4172.76|4172.59|4172.59|0
1642777170000|2022-01-21 14:59:30|4172.67|4172.67|4172.64|4172.64|4172.79|4172.79|4171.71|4171.71|0
1642777180000|2022-01-21 14:59:40|4172.33|4172.33|4172.02|4172.02|4172.33|4172.33|4172.02|4172.02|0
1642777190000|2022-01-21 14:59:50|4172.08|4172.08|4173.32|4173.32|4173.32|4173.32|4171.77|4171.77|0
1642777200000|2022-01-21 15:00:00|4172.66|4172.66|4173.49|4173.49|4173.49|4173.49|4172.66|4172.66|0
1642777210000|2022-01-21 15:00:10|4173.47|4173.47|4173.67|4173.67|4173.83|4173.83|4173.47|4173.47|0
1642777220000|2022-01-21 15:00:20|4173.36|4173.36|4173.86|4173.86|4173.86|4173.86|4173.05|4173.05|0
1642777230000|2022-01-21 15:00:30|4174.17|4174.17|4173.08|4173.08|4174.17|4174.17|4173.08|4173.08|0
1642777240000|2022-01-21 15:00:40|4172.93|4172.93|4172.75|4172.75|4172.93|4172.93|4172.62|4172.62|0
1642777250000|2022-01-21 15:00:50|4172.63|4172.63|4172.46|4172.46|4172.63|4172.63|4172.46|4172.46|0
1642777260000|2022-01-21 15:01:00|4172.77|4172.77|4172.12|4172.12|4172.77|4172.77|4172.12|4172.12|0
1642777270000|2022-01-21 15:01:10|4171.81|4171.81|4172.14|4172.14|4172.45|4172.45|4171.81|4171.81|0
1642777280000|2022-01-21 15:01:20|4172.04|4172.04|4171.11|4171.11|4172.04|4172.04|4171.11|4171.11|0
1642777290000|2022-01-21 15:01:30|4170.79|4170.79|4170.82|4170.82|4170.82|4170.82|4170.2|4170.2|0
1642777300000|2022-01-21 15:01:40|4170.77|4170.77|4170.75|4170.75|4171.69|4171.69|4170.75|4170.75|0
1642777310000|2022-01-21 15:01:50|4170.57|4170.57|4169.46|4169.46|4170.66|4170.66|4169.46|4169.46|0
1642777320000|2022-01-21 15:02:00|4169.15|4169.15|4168.78|4168.78|4169.15|4169.15|4168.78|4168.78|0
1642777330000|2022-01-21 15:02:10|4169.09|4169.09|4169.24|4169.24|4169.86|4169.86|4169.09|4169.09|0
1642777340000|2022-01-21 15:02:20|4169.55|4169.55|4169.71|4169.71|4170.18|4170.18|4169.55|4169.55|0
1642777350000|2022-01-21 15:02:30|4169.63|4169.63|4169.94|4169.94|4169.94|4169.94|4169.63|4169.63|0
1642777360000|2022-01-21 15:02:40|4170.25|4170.25|4169.55|4169.55|4170.25|4170.25|4169.55|4169.55|0
1642777370000|2022-01-21 15:02:50|4169.49|4169.49|4169.49|4169.49|4169.64|4169.64|4169.02|4169.02|0
1642777380000|2022-01-21 15:03:00|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|4169.33|4169.33|0
1642777390000|2022-01-21 15:03:10|4169.18|4169.18|4168.42|4168.42|4169.18|4169.18|4168.42|4168.42|0
1642777400000|2022-01-21 15:03:20|4168.73|4168.73|4168.2|4168.2|4168.82|4168.82|4168.2|4168.2|0
1642777410000|2022-01-21 15:03:30|4168.32|4168.32|4167.7|4167.7|4168.32|4168.32|4167.7|4167.7|0
1642777420000|2022-01-21 15:03:40|4167.54|4167.54|4167.63|4167.63|4167.63|4167.63|4167.54|4167.54|0
1642777430000|2022-01-21 15:03:50|4167.79|4167.79|4166.86|4166.86|4167.94|4167.94|4166.86|4166.86|0
1642777440000|2022-01-21 15:04:00|4165.93|4165.93|4164.98|4164.98|4165.93|4165.93|4164.98|4164.98|0
1642777450000|2022-01-21 15:04:10|4165.29|4165.29|4165.29|4165.29|4165.45|4165.45|4164.98|4164.98|0
1642777460000|2022-01-21 15:04:20|4164.89|4164.89|4164.73|4164.73|4164.89|4164.89|4164.73|4164.73|0
1642777470000|2022-01-21 15:04:30|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|0
1642777480000|2022-01-21 15:04:40|4164.7|4164.7|4164.45|4164.45|4164.76|4164.76|4164.45|4164.45|0
1642777490000|2022-01-21 15:04:50|4163.98|4163.98|4164.91|4164.91|4164.91|4164.91|4163.98|4163.98|0
1642777500000|2022-01-21 15:05:00|4164.29|4164.29|4165.53|4165.53|4165.53|4165.53|4164.29|4164.29|0
1642777510000|2022-01-21 15:05:10|4165.22|4165.22|4165.31|4165.31|4165.84|4165.84|4165.22|4165.22|0
1642777520000|2022-01-21 15:05:20|4165|4165|4163.76|4163.76|4165|4165|4163.76|4163.76|0
1642777530000|2022-01-21 15:05:30|4164.07|4164.07|4164.47|4164.47|4165.1|4165.1|4164.07|4164.07|0
1642777540000|2022-01-21 15:05:40|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|0
1642777550000|2022-01-21 15:05:50|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|0
1642777560000|2022-01-21 15:06:00|4165.41|4165.41|4166.5|4166.5|4166.5|4166.5|4165.41|4165.41|0
1642777580000|2022-01-21 15:06:20|4166.03|4166.03|4165.57|4165.57|4166.03|4166.03|4165.57|4165.57|0
1642777600000|2022-01-21 15:06:40|4165.41|4165.41|4164.45|4164.45|4165.41|4165.41|4164.4|4164.4|0
1642777610000|2022-01-21 15:06:50|4164.47|4164.47|4164.76|4164.76|4164.76|4164.76|4164.31|4164.31|0
1642777620000|2022-01-21 15:07:00|4164.91|4164.91|4165.56|4165.56|4165.56|4165.56|4164.45|4164.45|0
1642777630000|2022-01-21 15:07:10|4164.94|4164.94|4164.65|4164.65|4165.61|4165.61|4164.65|4164.65|0
1642777640000|2022-01-21 15:07:20|4164.96|4164.96|4165.42|4165.42|4165.42|4165.42|4164.65|4164.65|0
1642777650000|2022-01-21 15:07:30|4164.96|4164.96|4164.96|4164.96|4164.96|4164.96|4164.96|4164.96|0
1642777660000|2022-01-21 15:07:40|4164.92|4164.92|4164.3|4164.3|4164.92|4164.92|4163.98|4163.98|0
1642777670000|2022-01-21 15:07:50|4164.25|4164.25|4164.04|4164.04|4164.35|4164.35|4164.04|4164.04|0
1642777680000|2022-01-21 15:08:00|4164.35|4164.35|4164.51|4164.51|4164.51|4164.51|4164.04|4164.04|0
1642777690000|2022-01-21 15:08:10|4164.6|4164.6|4162.83|4162.83|4164.6|4164.6|4162.83|4162.83|0
1642777710000|2022-01-21 15:08:30|4162.77|4162.77|4163.2|4163.2|4163.2|4163.2|4162.77|4162.77|0
1642777720000|2022-01-21 15:08:40|4163.51|4163.51|4163.51|4163.51|4163.82|4163.82|4163.51|4163.51|0
1642777730000|2022-01-21 15:08:50|4163.36|4163.36|4163.63|4163.63|4163.67|4163.67|4163.36|4163.36|0
1642777740000|2022-01-21 15:09:00|4163.94|4163.94|4163.32|4163.32|4163.94|4163.94|4163.32|4163.32|0
1642777760000|2022-01-21 15:09:20|4163.47|4163.47|4163.78|4163.78|4163.78|4163.78|4163.47|4163.47|0
1642777770000|2022-01-21 15:09:30|4163.87|4163.87|4163.72|4163.72|4163.87|4163.87|4163.72|4163.72|0
1642777780000|2022-01-21 15:09:40|4163.41|4163.41|4161.86|4161.86|4163.41|4163.41|4161.86|4161.86|0
1642777790000|2022-01-21 15:09:50|4161.95|4161.95|4161.8|4161.8|4161.95|4161.95|4161.8|4161.8|0
1642777800000|2022-01-21 15:10:00|4161.75|4161.75|4160.93|4160.93|4161.88|4161.88|4160.93|4160.93|0
1642777810000|2022-01-21 15:10:10|4160.61|4160.61|4160.3|4160.3|4160.61|4160.61|4159.06|4159.06|0
1642777820000|2022-01-21 15:10:20|4160.61|4160.61|4159.52|4159.52|4160.77|4160.77|4159.52|4159.52|0
1642777840000|2022-01-21 15:10:40|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.77|4159.77|0
1642777850000|2022-01-21 15:10:50|4159.68|4159.68|4159.77|4159.77|4159.77|4159.77|4159.68|4159.68|0
1642777860000|2022-01-21 15:11:00|4159.89|4159.89|4160.67|4160.67|4160.67|4160.67|4159.89|4159.89|0
1642777870000|2022-01-21 15:11:10|4160.36|4160.36|4159.58|4159.58|4160.36|4160.36|4159.58|4159.58|0
1642777880000|2022-01-21 15:11:20|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|0
1642777890000|2022-01-21 15:11:30|4160.98|4160.98|4160.04|4160.04|4160.98|4160.98|4160.04|4160.04|0
1642777900000|2022-01-21 15:11:40|4159.95|4159.95|4159.23|4159.23|4159.95|4159.95|4159.23|4159.23|0
1642777910000|2022-01-21 15:11:50|4159.27|4159.27|4159.48|4159.48|4159.94|4159.94|4159.27|4159.27|0
1642777920000|2022-01-21 15:12:00|4159.17|4159.17|4160.1|4160.1|4160.1|4160.1|4158.55|4158.55|0
1642777930000|2022-01-21 15:12:10|4160.08|4160.08|4159.7|4159.7|4160.08|4160.08|4159.61|4159.61|0
1642777940000|2022-01-21 15:12:20|4159.73|4159.73|4161.51|4161.51|4161.51|4161.51|4159.73|4159.73|0
1642777950000|2022-01-21 15:12:30|4161.56|4161.56|4160.94|4160.94|4161.56|4161.56|4160.94|4160.94|0
1642777960000|2022-01-21 15:12:40|4161.09|4161.09|4160.16|4160.16|4161.09|4161.09|4160.16|4160.16|0
1642777970000|2022-01-21 15:12:50|4159.85|4159.85|4158.98|4158.98|4159.85|4159.85|4158.98|4158.98|0
1642777980000|2022-01-21 15:13:00|4159.29|4159.29|4159.29|4159.29|4159.29|4159.29|4159.29|4159.29|0
1642777990000|2022-01-21 15:13:10|4159.45|4159.45|4160.57|4160.57|4160.57|4160.57|4159.45|4159.45|0
1642778000000|2022-01-21 15:13:20|4160.66|4160.66|4161.74|4161.74|4161.74|4161.74|4160.66|4160.66|0
1642778010000|2022-01-21 15:13:30|4162.05|4162.05|4161.12|4161.12|4162.05|4162.05|4161.12|4161.12|0
1642778020000|2022-01-21 15:13:40|4161.15|4161.15|4160.79|4160.79|4161.15|4161.15|4160.79|4160.79|0
1642778040000|2022-01-21 15:14:00|4161.41|4161.41|4161.41|4161.41|4161.41|4161.41|4161.26|4161.26|0
1642778050000|2022-01-21 15:14:10|4161.73|4161.73|4161.68|4161.68|4161.73|4161.73|4161.68|4161.68|0
1642778060000|2022-01-21 15:14:20|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|0
1642778070000|2022-01-21 15:14:30|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|0
1642778080000|2022-01-21 15:14:40|4160.75|4160.75|4160.52|4160.52|4160.75|4160.75|4160.52|4160.52|0
1642778090000|2022-01-21 15:14:50|4160.37|4160.37|4159.86|4159.86|4160.37|4160.37|4159.86|4159.86|0
1642778100000|2022-01-21 15:15:00|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|0
1642778120000|2022-01-21 15:15:20|4160.95|4160.95|4160.79|4160.79|4160.95|4160.95|4160.48|4160.48|0
1642778130000|2022-01-21 15:15:30|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|0
1642778140000|2022-01-21 15:15:40|4160.95|4160.95|4161.01|4161.01|4161.01|4161.01|4160.95|4160.95|0
1642778150000|2022-01-21 15:15:50|4160.97|4160.97|4161.07|4161.07|4161.07|4161.07|4160.83|4160.83|0
1642778160000|2022-01-21 15:16:00|4161.03|4161.03|4159.44|4159.44|4161.03|4161.03|4159.44|4159.44|0
1642778170000|2022-01-21 15:16:10|4159.6|4159.6|4159.18|4159.18|4159.6|4159.6|4159.18|4159.18|0
1642778190000|2022-01-21 15:16:30|4159.49|4159.49|4159.33|4159.33|4159.49|4159.49|4159.33|4159.33|0
1642778200000|2022-01-21 15:16:40|4159.39|4159.39|4160.17|4160.17|4160.33|4160.33|4159.39|4159.39|0
1642778210000|2022-01-21 15:16:50|4160.08|4160.08|4160.4|4160.4|4160.4|4160.4|4160.08|4160.08|0
1642778220000|2022-01-21 15:17:00|4161.65|4161.65|4161.64|4161.64|4161.95|4161.95|4161.02|4161.02|0
1642778230000|2022-01-21 15:17:10|4161.49|4161.49|4161.49|4161.49|4161.49|4161.49|4161.18|4161.18|0
1642778240000|2022-01-21 15:17:20|4161.42|4161.42|4162.09|4162.09|4162.4|4162.4|4161.42|4161.42|0
1642778250000|2022-01-21 15:17:30|4162.36|4162.36|4162.39|4162.39|4162.68|4162.68|4162.36|4162.36|0
1642778260000|2022-01-21 15:17:40|4162.7|4162.7|4162.7|4162.7|4162.7|4162.7|4162.7|4162.7|0
1642778270000|2022-01-21 15:17:50|4162.58|4162.58|4162.58|4162.58|4162.58|4162.58|4162.58|4162.58|0
1642778280000|2022-01-21 15:18:00|4162.89|4162.89|4163.82|4163.82|4163.82|4163.82|4162.89|4162.89|0
1642778290000|2022-01-21 15:18:10|4163.67|4163.67|4164.03|4164.03|4164.03|4164.03|4163.67|4163.67|0
1642778300000|2022-01-21 15:18:20|4163.71|4163.71|4163.91|4163.91|4164.18|4164.18|4163.71|4163.71|0
1642778310000|2022-01-21 15:18:30|4163.97|4163.97|4164.09|4164.09|4164.09|4164.09|4163.35|4163.35|0
1642778320000|2022-01-21 15:18:40|4164.05|4164.05|4164.11|4164.11|4164.11|4164.11|4163.8|4163.8|0
1642778330000|2022-01-21 15:18:50|4164.42|4164.42|4164.07|4164.07|4164.54|4164.54|4164.07|4164.07|0
1642778340000|2022-01-21 15:19:00|4164.38|4164.38|4164.69|4164.69|4164.85|4164.85|4164.38|4164.38|0
1642778350000|2022-01-21 15:19:10|4164.63|4164.63|4165.77|4165.77|4165.77|4165.77|4164.63|4164.63|0
1642778360000|2022-01-21 15:19:20|4165.93|4165.93|4166.24|4166.24|4166.24|4166.24|4165.93|4165.93|0
1642778370000|2022-01-21 15:19:30|4166.55|4166.55|4166.7|4166.7|4166.7|4166.7|4166.55|4166.55|0
1642778380000|2022-01-21 15:19:40|4166.86|4166.86|4167.26|4167.26|4167.26|4167.26|4166.86|4166.86|0
1642778390000|2022-01-21 15:19:50|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|0
1642778400000|2022-01-21 15:20:00|4167.07|4167.07|4168.5|4168.5|4168.5|4168.5|4167.07|4167.07|0
1642778410000|2022-01-21 15:20:10|4169.12|4169.12|4169.12|4169.12|4169.12|4169.12|4168.81|4168.81|0
1642778420000|2022-01-21 15:20:20|4168.81|4168.81|4168.5|4168.5|4168.81|4168.81|4168.5|4168.5|0
1642778430000|2022-01-21 15:20:30|4168.65|4168.65|4169.27|4169.27|4169.27|4169.27|4168.65|4168.65|0
1642778440000|2022-01-21 15:20:40|4168.96|4168.96|4168.5|4168.5|4168.96|4168.96|4168.5|4168.5|0
1642778450000|2022-01-21 15:20:50|4168.65|4168.65|4167.87|4167.87|4168.65|4168.65|4167.87|4167.87|0
1642778460000|2022-01-21 15:21:00|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|0
1642778470000|2022-01-21 15:21:10|4167.54|4167.54|4168.32|4168.32|4168.32|4168.32|4167.23|4167.23|0
1642778480000|2022-01-21 15:21:20|4168|4168|4167.69|4167.69|4168|4168|4167.69|4167.69|0
1642778490000|2022-01-21 15:21:30|4167.38|4167.38|4166.3|4166.3|4167.38|4167.38|4166.3|4166.3|0
1642778500000|2022-01-21 15:21:40|4166.45|4166.45|4165.52|4165.52|4166.45|4166.45|4165.52|4165.52|0
1642778510000|2022-01-21 15:21:50|4165.21|4165.21|4165.37|4165.37|4165.46|4165.46|4165.15|4165.15|0
1642778520000|2022-01-21 15:22:00|4165.06|4165.06|4164.47|4164.47|4165.25|4165.25|4164.47|4164.47|0
1642778530000|2022-01-21 15:22:10|4164.32|4164.32|4165.09|4165.09|4165.09|4165.09|4164.32|4164.32|0
1642778540000|2022-01-21 15:22:20|4165.25|4165.25|4165.81|4165.81|4165.81|4165.81|4165.25|4165.25|0
1642778550000|2022-01-21 15:22:30|4165.65|4165.65|4166.27|4166.27|4166.27|4166.27|4165.65|4165.65|0
1642778560000|2022-01-21 15:22:40|4166.37|4166.37|4166.06|4166.06|4166.37|4166.37|4166.06|4166.06|0
1642778570000|2022-01-21 15:22:50|4166.37|4166.37|4166.42|4166.42|4166.42|4166.42|4166.27|4166.27|0
1642778580000|2022-01-21 15:23:00|4166.89|4166.89|4166.27|4166.27|4166.89|4166.89|4166.27|4166.27|0
1642778590000|2022-01-21 15:23:10|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|0
1642778600000|2022-01-21 15:23:20|4166.74|4166.74|4166.11|4166.11|4166.74|4166.74|4166.11|4166.11|0
1642778610000|2022-01-21 15:23:30|4166.42|4166.42|4166.21|4166.21|4166.42|4166.42|4166.12|4166.12|0
1642778620000|2022-01-21 15:23:40|4166.05|4166.05|4165.75|4165.75|4166.05|4166.05|4165.12|4165.12|0
1642778630000|2022-01-21 15:23:50|4166.21|4166.21|4165.74|4165.74|4166.21|4166.21|4165.74|4165.74|0
1642778640000|2022-01-21 15:24:00|4165.12|4165.12|4165.74|4165.74|4166.05|4166.05|4165.12|4165.12|0
1642778650000|2022-01-21 15:24:10|4165.65|4165.65|4166.27|4166.27|4166.27|4166.27|4165.19|4165.19|0
1642778660000|2022-01-21 15:24:20|4166.43|4166.43|4166.43|4166.43|4166.43|4166.43|4166.43|4166.43|0
1642778670000|2022-01-21 15:24:30|4166.12|4166.12|4166.95|4166.95|4166.95|4166.95|4166.12|4166.12|0
1642778680000|2022-01-21 15:24:40|4166.64|4166.64|4165.76|4165.76|4166.64|4166.64|4165.76|4165.76|0
1642778690000|2022-01-21 15:24:50|4165.92|4165.92|4166.85|4166.85|4167.16|4167.16|4165.76|4165.76|0
1642778700000|2022-01-21 15:25:00|4166.53|4166.53|4167.35|4167.35|4167.35|4167.35|4166.53|4166.53|0
1642778710000|2022-01-21 15:25:10|4167.31|4167.31|4166.85|4166.85|4167.4|4167.4|4166.85|4166.85|0
1642778720000|2022-01-21 15:25:20|4166.53|4166.53|4166.38|4166.38|4166.53|4166.53|4166.38|4166.38|0
1642778730000|2022-01-21 15:25:30|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|0
1642778740000|2022-01-21 15:25:40|4166.05|4166.05|4165.73|4165.73|4166.05|4166.05|4165.73|4165.73|0
1642778750000|2022-01-21 15:25:50|4165.79|4165.79|4165.79|4165.79|4166.1|4166.1|4165.79|4165.79|0
1642778760000|2022-01-21 15:26:00|4165.7|4165.7|4164.3|4164.3|4165.7|4165.7|4164.3|4164.3|0
1642778770000|2022-01-21 15:26:10|4164.62|4164.62|4166.01|4166.01|4166.17|4166.17|4164.62|4164.62|0
1642778780000|2022-01-21 15:26:20|4166.32|4166.32|4166.72|4166.72|4166.72|4166.72|4166.32|4166.32|0
1642778790000|2022-01-21 15:26:30|4166.87|4166.87|4165.94|4165.94|4166.87|4166.87|4165.94|4165.94|0
1642778800000|2022-01-21 15:26:40|4166.25|4166.25|4165.8|4165.8|4166.25|4166.25|4165.72|4165.72|0
1642778810000|2022-01-21 15:26:50|4165.95|4165.95|4166.33|4166.33|4166.37|4166.37|4165.95|4165.95|0
1642778820000|2022-01-21 15:27:00|4166.64|4166.64|4167.24|4167.24|4167.24|4167.24|4166.64|4166.64|0
1642778830000|2022-01-21 15:27:10|4167.55|4167.55|4167.21|4167.21|4168.01|4168.01|4167.21|4167.21|0
1642778840000|2022-01-21 15:27:20|4167.52|4167.52|4167.89|4167.89|4168.14|4168.14|4167.52|4167.52|0
1642778850000|2022-01-21 15:27:30|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|0
1642778860000|2022-01-21 15:27:40|4167.89|4167.89|4168.21|4168.21|4168.21|4168.21|4167.89|4167.89|0
1642778870000|2022-01-21 15:27:50|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|0
1642778880000|2022-01-21 15:28:00|4168.21|4168.21|4168.09|4168.09|4168.3|4168.3|4168.09|4168.09|0
1642778890000|2022-01-21 15:28:10|4168.4|4168.4|4169.17|4169.17|4169.17|4169.17|4168.4|4168.4|0
1642778900000|2022-01-21 15:28:20|4168.86|4168.86|4167.77|4167.77|4168.86|4168.86|4167.77|4167.77|0
1642778910000|2022-01-21 15:28:30|4167.62|4167.62|4167.62|4167.62|4167.62|4167.62|4167.62|4167.62|0
1642778920000|2022-01-21 15:28:40|4167|4167|4167|4167|4167|4167|4167|4167|0
1642778930000|2022-01-21 15:28:50|4166.69|4166.69|4166.84|4166.84|4166.84|4166.84|4166.38|4166.38|0
1642778940000|2022-01-21 15:29:00|4167.15|4167.15|4167.46|4167.46|4167.46|4167.46|4166.22|4166.22|0
1642778950000|2022-01-21 15:29:10|4167.4|4167.4|4167.4|4167.4|4167.4|4167.4|4167.4|4167.4|0
1642778960000|2022-01-21 15:29:20|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|0
1642778970000|2022-01-21 15:29:30|4167.47|4167.47|4167.76|4167.76|4167.78|4167.78|4167.47|4167.47|0
1642778980000|2022-01-21 15:29:40|4167.36|4167.36|4167.36|4167.36|4167.36|4167.36|4167.36|4167.36|0
1642778990000|2022-01-21 15:29:50|4167.31|4167.31|4167.25|4167.25|4167.4|4167.4|4167.25|4167.25|0
1642779000000|2022-01-21 15:30:00|4167.15|4167.15|4166.78|4166.78|4167.15|4167.15|4166.67|4166.67|0
1642779010000|2022-01-21 15:30:10|4165.85|4165.85|4165.54|4165.54|4165.85|4165.85|4165.54|4165.54|0
1642779020000|2022-01-21 15:30:20|4165.69|4165.69|4166.16|4166.16|4166.16|4166.16|4165.69|4165.69|0
1642779030000|2022-01-21 15:30:30|4166.28|4166.28|4166.05|4166.05|4166.28|4166.28|4165.6|4165.6|0
1642779040000|2022-01-21 15:30:40|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|0
1642779050000|2022-01-21 15:30:50|4165.59|4165.59|4165.43|4165.43|4165.59|4165.59|4165.28|4165.28|0
1642779060000|2022-01-21 15:31:00|4165.46|4165.46|4166.04|4166.04|4166.04|4166.04|4165.3|4165.3|0
1642779070000|2022-01-21 15:31:10|4166.12|4166.12|4166.12|4166.12|4166.12|4166.12|4166.12|4166.12|0
1642779080000|2022-01-21 15:31:20|4166.28|4166.28|4166.28|4166.28|4166.28|4166.28|4166.28|4166.28|0
1642779090000|2022-01-21 15:31:30|4166.12|4166.12|4166.79|4166.79|4166.79|4166.79|4166.12|4166.12|0
1642779110000|2022-01-21 15:31:50|4166.94|4166.94|4167.1|4167.1|4167.1|4167.1|4166.94|4166.94|0
1642779120000|2022-01-21 15:32:00|4167.06|4167.06|4167.8|4167.8|4167.97|4167.97|4167.06|4167.06|0
1642779130000|2022-01-21 15:32:10|4168.42|4168.42|4168.73|4168.73|4168.73|4168.73|4168.11|4168.11|0
1642779140000|2022-01-21 15:32:20|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|0
1642779150000|2022-01-21 15:32:30|4168.57|4168.57|4168.33|4168.33|4168.57|4168.57|4168.24|4168.24|0
1642779160000|2022-01-21 15:32:40|4168.23|4168.23|4168.23|4168.23|4168.26|4168.26|4168.23|4168.23|0
1642779170000|2022-01-21 15:32:50|4168.39|4168.39|4168.7|4168.7|4168.7|4168.7|4168.39|4168.39|0
1642779180000|2022-01-21 15:33:00|4168.74|4168.74|4168.12|4168.12|4168.74|4168.74|4168.08|4168.08|0
1642779190000|2022-01-21 15:33:10|4168.15|4168.15|4168.77|4168.77|4168.77|4168.77|4168.15|4168.15|0
1642779200000|2022-01-21 15:33:20|4168.62|4168.62|4168.93|4168.93|4168.93|4168.93|4168.62|4168.62|0
1642779210000|2022-01-21 15:33:30|4169.24|4169.24|4169.39|4169.39|4169.7|4169.7|4169.24|4169.24|0
1642779220000|2022-01-21 15:33:40|4169.7|4169.7|4169.39|4169.39|4169.7|4169.7|4169.39|4169.39|0
1642779230000|2022-01-21 15:33:50|4169.08|4169.08|4169.08|4169.08|4169.08|4169.08|4169.08|4169.08|0
1642779240000|2022-01-21 15:34:00|4169.15|4169.15|4168.89|4168.89|4169.2|4169.2|4168.68|4168.68|0
1642779250000|2022-01-21 15:34:10|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|0
1642779270000|2022-01-21 15:34:30|4169.29|4169.29|4169.6|4169.6|4169.6|4169.6|4169.29|4169.29|0
1642779280000|2022-01-21 15:34:40|4169.91|4169.91|4169.91|4169.91|4169.91|4169.91|4169.91|4169.91|0
1642779290000|2022-01-21 15:34:50|4170.4|4170.4|4170.86|4170.86|4170.86|4170.86|4170.4|4170.4|0
1642779300000|2022-01-21 15:35:00|4170.96|4170.96|4170.91|4170.91|4171.23|4171.23|4170.64|4170.64|0
1642779310000|2022-01-21 15:35:10|4170.61|4170.61|4170.01|4170.01|4170.61|4170.61|4169.68|4169.68|0
1642779320000|2022-01-21 15:35:20|4170.32|4170.32|4170.37|4170.37|4170.37|4170.37|4170.32|4170.32|0
1642779330000|2022-01-21 15:35:30|4169.9|4169.9|4170.17|4170.17|4170.21|4170.21|4169.9|4169.9|0
1642779340000|2022-01-21 15:35:40|4170.29|4170.29|4170.11|4170.11|4170.29|4170.29|4170.11|4170.11|0
1642779350000|2022-01-21 15:35:50|4170.42|4170.42|4170.11|4170.11|4170.42|4170.42|4170.11|4170.11|0
1642779360000|2022-01-21 15:36:00|4170.42|4170.42|4170.37|4170.37|4170.72|4170.72|4170.37|4170.37|0
1642779370000|2022-01-21 15:36:10|4170.68|4170.68|4170.96|4170.96|4170.96|4170.96|4170.68|4170.68|0
1642779380000|2022-01-21 15:36:20|4171.04|4171.04|4172.43|4172.43|4172.43|4172.43|4170.73|4170.73|0
1642779390000|2022-01-21 15:36:30|4172.74|4172.74|4172.23|4172.23|4172.74|4172.74|4172.23|4172.23|0
1642779400000|2022-01-21 15:36:40|4172.29|4172.29|4173.22|4173.22|4173.22|4173.22|4172.29|4172.29|0
1642779410000|2022-01-21 15:36:50|4173.31|4173.31|4173.63|4173.63|4173.69|4173.69|4172.81|4172.81|0
1642779420000|2022-01-21 15:37:00|4173.51|4173.51|4174.77|4174.77|4174.77|4174.77|4173.51|4173.51|0
1642779430000|2022-01-21 15:37:10|4174.93|4174.93|4175.08|4175.08|4175.08|4175.08|4174.93|4174.93|0
1642779440000|2022-01-21 15:37:20|4175.39|4175.39|4175.24|4175.24|4175.39|4175.39|4174.46|4174.46|0
1642779450000|2022-01-21 15:37:30|4175.55|4175.55|4174.52|4174.52|4175.55|4175.55|4174.52|4174.52|0
1642779460000|2022-01-21 15:37:40|4174.21|4174.21|4174.21|4174.21|4174.21|4174.21|4174.21|4174.21|0
1642779470000|2022-01-21 15:37:50|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|0
1642779480000|2022-01-21 15:38:00|4174.31|4174.31|4174.7|4174.7|4174.7|4174.7|4174.15|4174.15|0
1642779490000|2022-01-21 15:38:10|4173.46|4173.46|4174|4174|4174|4174|4173.38|4173.38|0
1642779500000|2022-01-21 15:38:20|4174.08|4174.08|4174.7|4174.7|4174.7|4174.7|4173.77|4173.77|0
1642779510000|2022-01-21 15:38:30|4174.71|4174.71|4173.98|4173.98|4174.71|4174.71|4173.93|4173.93|0
1642779520000|2022-01-21 15:38:40|4173.99|4173.99|4174.3|4174.3|4174.3|4174.3|4173.99|4173.99|0
1642779530000|2022-01-21 15:38:50|4173.99|4173.99|4173.99|4173.99|4173.99|4173.99|4173.99|4173.99|0
1642779540000|2022-01-21 15:39:00|4173.84|4173.84|4175.07|4175.07|4175.07|4175.07|4173.84|4173.84|0
1642779550000|2022-01-21 15:39:10|4175|4175|4173.05|4173.05|4175|4175|4173.05|4173.05|0
1642779560000|2022-01-21 15:39:20|4173.02|4173.02|4172.84|4172.84|4173.07|4173.07|4172.84|4172.84|0
1642779570000|2022-01-21 15:39:30|4172.76|4172.76|4171.77|4171.77|4172.76|4172.76|4171.77|4171.77|0
1642779580000|2022-01-21 15:39:40|4172.08|4172.08|4170.97|4170.97|4172.39|4172.39|4170.97|4170.97|0
1642779590000|2022-01-21 15:39:50|4171.13|4171.13|4170.19|4170.19|4171.13|4171.13|4170.19|4170.19|0
1642779600000|2022-01-21 15:40:00|4170.1|4170.1|4169.56|4169.56|4170.18|4170.18|4169.56|4169.56|0
1642779610000|2022-01-21 15:40:10|4169.5|4169.5|4171.47|4171.47|4171.47|4171.47|4169.5|4169.5|0
1642779620000|2022-01-21 15:40:20|4171.39|4171.39|4171.24|4171.24|4171.39|4171.39|4171.24|4171.24|0
1642779660000|2022-01-21 15:41:00|4170.93|4170.93|4170.59|4170.59|4170.93|4170.93|4170.59|4170.59|0
1642779670000|2022-01-21 15:41:10|4170.52|4170.52|4169.71|4169.71|4170.52|4170.52|4169.71|4169.71|0
1642779680000|2022-01-21 15:41:20|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|0
1642779690000|2022-01-21 15:41:30|4169.34|4169.34|4168.82|4168.82|4169.34|4169.34|4168.66|4168.66|0
1642779700000|2022-01-21 15:41:40|4168.97|4168.97|4169.12|4169.12|4169.12|4169.12|4168.97|4168.97|0
1642779710000|2022-01-21 15:41:50|4169.06|4169.06|4168.66|4168.66|4169.12|4169.12|4168.66|4168.66|0
1642779720000|2022-01-21 15:42:00|4168.63|4168.63|4168.5|4168.5|4168.66|4168.66|4168.5|4168.5|0
1642779730000|2022-01-21 15:42:10|4169.44|4169.44|4169.82|4169.82|4169.82|4169.82|4169.44|4169.44|0
1642779740000|2022-01-21 15:42:20|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|0
1642779750000|2022-01-21 15:42:30|4168.95|4168.95|4168.86|4168.86|4168.95|4168.95|4168.7|4168.7|0
1642779760000|2022-01-21 15:42:40|4169.48|4169.48|4169.93|4169.93|4170.22|4170.22|4169.48|4169.48|0
1642779770000|2022-01-21 15:42:50|4169.62|4169.62|4169.21|4169.21|4169.62|4169.62|4169|4169|0
1642779780000|2022-01-21 15:43:00|4168.91|4168.91|4169.37|4169.37|4169.84|4169.84|4168.91|4168.91|0
1642779790000|2022-01-21 15:43:10|4169.31|4169.31|4169.94|4169.94|4169.94|4169.94|4169.26|4169.26|0
1642779800000|2022-01-21 15:43:20|4169.32|4169.32|4169.16|4169.16|4169.32|4169.32|4169.16|4169.16|0
1642779820000|2022-01-21 15:43:40|4169.47|4169.47|4169.01|4169.01|4169.47|4169.47|4169.01|4169.01|0
1642779830000|2022-01-21 15:43:50|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|0
1642779840000|2022-01-21 15:44:00|4168.48|4168.48|4168.95|4168.95|4169.26|4169.26|4168.48|4168.48|0
1642779850000|2022-01-21 15:44:10|4168.79|4168.79|4168.79|4168.79|4168.79|4168.79|4168.79|4168.79|0
1642779860000|2022-01-21 15:44:20|4168.89|4168.89|4168.89|4168.89|4168.89|4168.89|4168.89|4168.89|0
1642779870000|2022-01-21 15:44:30|4168.93|4168.93|4169.88|4169.88|4169.88|4169.88|4168.93|4168.93|0
1642779880000|2022-01-21 15:44:40|4169.91|4169.91|4169.91|4169.91|4169.91|4169.91|4169.91|4169.91|0
1642779890000|2022-01-21 15:44:50|4170.06|4170.06|4170.22|4170.22|4170.22|4170.22|4170.06|4170.06|0
1642779900000|2022-01-21 15:45:00|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|0
1642779910000|2022-01-21 15:45:10|4169.28|4169.28|4169.6|4169.6|4169.6|4169.6|4169.28|4169.28|0
1642779920000|2022-01-21 15:45:20|4169.28|4169.28|4169.46|4169.46|4169.6|4169.6|4169.28|4169.28|0
1642779930000|2022-01-21 15:45:30|4169.58|4169.58|4169.64|4169.64|4169.64|4169.64|4169.52|4169.52|0
1642779940000|2022-01-21 15:45:40|4169.73|4169.73|4169.67|4169.67|4169.73|4169.73|4169.61|4169.61|0
1642779950000|2022-01-21 15:45:50|4169.98|4169.98|4170.76|4170.76|4170.76|4170.76|4169.98|4169.98|0
1642779960000|2022-01-21 15:46:00|4170.91|4170.91|4170.77|4170.77|4170.91|4170.91|4170.62|4170.62|0
1642779970000|2022-01-21 15:46:10|4171.39|4171.39|4170.46|4170.46|4171.39|4171.39|4170.46|4170.46|0
1642779980000|2022-01-21 15:46:20|4170.62|4170.62|4171.92|4171.92|4171.92|4171.92|4170.62|4170.62|0
1642779990000|2022-01-21 15:46:30|4172.23|4172.23|4171.8|4171.8|4172.23|4172.23|4171.8|4171.8|0
1642780000000|2022-01-21 15:46:40|4171.18|4171.18|4171.33|4171.33|4171.33|4171.33|4171.02|4171.02|0
1642780010000|2022-01-21 15:46:50|4171.64|4171.64|4171.33|4171.33|4171.64|4171.64|4171.33|4171.33|0
1642780020000|2022-01-21 15:47:00|4171.64|4171.64|4171.64|4171.64|4171.64|4171.64|4171.64|4171.64|0
1642780030000|2022-01-21 15:47:10|4171.8|4171.8|4171.95|4171.95|4171.95|4171.95|4171.8|4171.8|0
1642780040000|2022-01-21 15:47:20|4172.26|4172.26|4172.26|4172.26|4172.26|4172.26|4172.26|4172.26|0
1642780050000|2022-01-21 15:47:30|4171.95|4171.95|4171.73|4171.73|4172.04|4172.04|4171.73|4171.73|0
1642780070000|2022-01-21 15:47:50|4171.78|4171.78|4171.47|4171.47|4171.78|4171.78|4171.47|4171.47|0
1642780080000|2022-01-21 15:48:00|4171.31|4171.31|4170.69|4170.69|4171.31|4171.31|4170.69|4170.69|0
1642780090000|2022-01-21 15:48:10|4170.6|4170.6|4171.53|4171.53|4171.53|4171.53|4170.6|4170.6|0
1642780100000|2022-01-21 15:48:20|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|0
1642780110000|2022-01-21 15:48:30|4172|4172|4171.84|4171.84|4172|4172|4171.84|4171.84|0
1642780120000|2022-01-21 15:48:40|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|0
1642780130000|2022-01-21 15:48:50|4172.21|4172.21|4171.97|4171.97|4172.21|4172.21|4171.97|4171.97|0
1642780150000|2022-01-21 15:49:10|4171.66|4171.66|4172.44|4172.44|4172.44|4172.44|4171.66|4171.66|0
1642780160000|2022-01-21 15:49:20|4172.62|4172.62|4172.67|4172.67|4172.67|4172.67|4172.62|4172.62|0
1642780170000|2022-01-21 15:49:30|4172.36|4172.36|4171.66|4171.66|4172.36|4172.36|4171.66|4171.66|0
1642780180000|2022-01-21 15:49:40|4170.88|4170.88|4170.73|4170.73|4170.88|4170.88|4170.41|4170.41|0
1642780190000|2022-01-21 15:49:50|4171.04|4171.04|4170.79|4170.79|4171.1|4171.1|4170.79|4170.79|0
1642780200000|2022-01-21 15:50:00|4170.88|4170.88|4170.97|4170.97|4170.97|4170.97|4170.88|4170.88|0
1642780210000|2022-01-21 15:50:10|4171.13|4171.13|4171.28|4171.28|4171.59|4171.59|4171.13|4171.13|0
1642780220000|2022-01-21 15:50:20|4171.3|4171.3|4171.64|4171.64|4171.64|4171.64|4171.3|4171.3|0
1642780230000|2022-01-21 15:50:30|4171.67|4171.67|4172.45|4172.45|4172.45|4172.45|4171.67|4171.67|0
1642780240000|2022-01-21 15:50:40|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|0
1642780250000|2022-01-21 15:50:50|4173.08|4173.08|4173.25|4173.25|4173.25|4173.25|4173.08|4173.08|0
1642780260000|2022-01-21 15:51:00|4173.1|4173.1|4173.57|4173.57|4173.57|4173.57|4173.1|4173.1|0
1642780270000|2022-01-21 15:51:10|4173.25|4173.25|4173.31|4173.31|4173.31|4173.31|4173.25|4173.25|0
1642780280000|2022-01-21 15:51:20|4173.62|4173.62|4173.78|4173.78|4173.78|4173.78|4173.62|4173.62|0
1642780290000|2022-01-21 15:51:30|4173.72|4173.72|4174.24|4174.24|4174.24|4174.24|4173.72|4173.72|0
1642780300000|2022-01-21 15:51:40|4174.55|4174.55|4174.65|4174.65|4174.65|4174.65|4174.55|4174.55|0
1642780310000|2022-01-21 15:51:50|4174.49|4174.49|4174.03|4174.03|4174.49|4174.49|4174.03|4174.03|0
1642780320000|2022-01-21 15:52:00|4173.62|4173.62|4173.54|4173.54|4173.62|4173.62|4173.54|4173.54|0
1642780330000|2022-01-21 15:52:10|4173.5|4173.5|4173.74|4173.74|4173.74|4173.74|4173.5|4173.5|0
1642780340000|2022-01-21 15:52:20|4173.43|4173.43|4173.43|4173.43|4173.43|4173.43|4173.43|4173.43|0
1642780350000|2022-01-21 15:52:30|4173.28|4173.28|4173.09|4173.09|4173.28|4173.28|4173.09|4173.09|0
1642780360000|2022-01-21 15:52:40|4172.78|4172.78|4172.47|4172.47|4172.78|4172.78|4172.16|4172.16|0
1642780370000|2022-01-21 15:52:50|4172.52|4172.52|4172.12|4172.12|4172.83|4172.83|4172.12|4172.12|0
1642780380000|2022-01-21 15:53:00|4171.81|4171.81|4170.24|4170.24|4171.81|4171.81|4170.24|4170.24|0
1642780400000|2022-01-21 15:53:20|4170.55|4170.55|4169.83|4169.83|4170.55|4170.55|4169.83|4169.83|0
1642780410000|2022-01-21 15:53:30|4169.68|4169.68|4169.95|4169.95|4170.3|4170.3|4169.68|4169.68|0
1642780420000|2022-01-21 15:53:40|4170.26|4170.26|4170.5|4170.5|4170.5|4170.5|4170.26|4170.26|0
1642780430000|2022-01-21 15:53:50|4170.82|4170.82|4171.12|4171.12|4171.12|4171.12|4170.82|4170.82|0
1642780440000|2022-01-21 15:54:00|4171.43|4171.43|4171.36|4171.36|4171.59|4171.59|4171.28|4171.28|0
1642780450000|2022-01-21 15:54:10|4171.52|4171.52|4171.21|4171.21|4171.52|4171.52|4171.21|4171.21|0
1642780460000|2022-01-21 15:54:20|4171.05|4171.05|4171.05|4171.05|4171.05|4171.05|4171.05|4171.05|0
1642780470000|2022-01-21 15:54:30|4171.17|4171.17|4170.24|4170.24|4171.17|4171.17|4170.24|4170.24|0
1642780480000|2022-01-21 15:54:40|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|0
1642780500000|2022-01-21 15:55:00|4170.47|4170.47|4170.47|4170.47|4170.47|4170.47|4170.47|4170.47|0
1642780510000|2022-01-21 15:55:10|4170.31|4170.31|4170.56|4170.56|4170.62|4170.62|4170.31|4170.31|0
1642780520000|2022-01-21 15:55:20|4170.25|4170.25|4170.41|4170.41|4170.41|4170.41|4170.25|4170.25|0
1642780540000|2022-01-21 15:55:40|4170.25|4170.25|4170.25|4170.25|4170.25|4170.25|4170.25|4170.25|0
1642780560000|2022-01-21 15:56:00|4170.56|4170.56|4170.56|4170.56|4170.56|4170.56|4170.56|4170.56|0
1642780590000|2022-01-21 15:56:30|4170.87|4170.87|4171.06|4171.06|4171.06|4171.06|4170.87|4170.87|0
1642780600000|2022-01-21 15:56:40|4171.37|4171.37|4171.33|4171.33|4171.37|4171.37|4171.33|4171.33|0
1642780620000|2022-01-21 15:57:00|4171.02|4171.02|4171.02|4171.02|4171.02|4171.02|4171.02|4171.02|0
1642780640000|2022-01-21 15:57:20|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|0
1642780660000|2022-01-21 15:57:40|4171.52|4171.52|4171.52|4171.52|4171.52|4171.52|4171.52|4171.52|0
1642780680000|2022-01-21 15:58:00|4171.33|4171.33|4171.21|4171.21|4171.58|4171.58|4171.21|4171.21|0
1642780690000|2022-01-21 15:58:10|4171.15|4171.15|4171.77|4171.77|4171.77|4171.77|4171.15|4171.15|0
1642780700000|2022-01-21 15:58:20|4171.83|4171.83|4171.73|4171.73|4171.89|4171.89|4171.73|4171.73|0
1642780710000|2022-01-21 15:58:30|4171.58|4171.58|4171.58|4171.58|4171.58|4171.58|4171.58|4171.58|0
1642780720000|2022-01-21 15:58:40|4171.89|4171.89|4171.89|4171.89|4171.89|4171.89|4171.85|4171.85|0
1642780730000|2022-01-21 15:58:50|4172.2|4172.2|4172.2|4172.2|4172.2|4172.2|4172.2|4172.2|0
1642780740000|2022-01-21 15:59:00|4172.51|4172.51|4172.66|4172.66|4172.97|4172.97|4172.35|4172.35|0
1642780750000|2022-01-21 15:59:10|4172.48|4172.48|4172.38|4172.38|4172.7|4172.7|4172.38|4172.38|0
1642780760000|2022-01-21 15:59:20|4172.7|4172.7|4173.16|4173.16|4173.16|4173.16|4172.7|4172.7|0
1642780770000|2022-01-21 15:59:30|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|0
1642780780000|2022-01-21 15:59:40|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|0
1642780790000|2022-01-21 15:59:50|4173.04|4173.04|4173.11|4173.11|4173.11|4173.11|4173.04|4173.04|0
1642780800000|2022-01-21 16:00:00|4173.42|4173.42|4173.48|4173.48|4173.79|4173.79|4173.42|4173.42|0
1642780810000|2022-01-21 16:00:10|4173.51|4173.51|4172.46|4172.46|4173.51|4173.51|4172.46|4172.46|0
1642780820000|2022-01-21 16:00:20|4172.3|4172.3|4172.21|4172.21|4172.3|4172.3|4172.21|4172.21|0
1642780830000|2022-01-21 16:00:30|4172.12|4172.12|4171.24|4171.24|4172.12|4172.12|4171.24|4171.24|0
1642780840000|2022-01-21 16:00:40|4171.2|4171.2|4171.62|4171.62|4171.62|4171.62|4171.2|4171.2|0
1642780850000|2022-01-21 16:00:50|4171.57|4171.57|4171.53|4171.53|4171.57|4171.57|4171.53|4171.53|0
1642780860000|2022-01-21 16:01:00|4171.84|4171.84|4171.86|4171.86|4171.86|4171.86|4171.84|4171.84|0
1642780880000|2022-01-21 16:01:20|4171.89|4171.89|4171.58|4171.58|4171.89|4171.89|4171.58|4171.58|0
1642780890000|2022-01-21 16:01:30|4171.27|4171.27|4170.18|4170.18|4171.27|4171.27|4170.09|4170.09|0
1642780900000|2022-01-21 16:01:40|4170.49|4170.49|4171.21|4171.21|4171.21|4171.21|4170.49|4170.49|0
1642780910000|2022-01-21 16:01:50|4171.16|4171.16|4170.87|4170.87|4171.47|4171.47|4170.87|4170.87|0
1642780920000|2022-01-21 16:02:00|4170.56|4170.56|4172.85|4172.85|4172.85|4172.85|4170.2|4170.2|0
1642780930000|2022-01-21 16:02:10|4172.93|4172.93|4172.93|4172.93|4172.93|4172.93|4172.93|4172.93|0
1642780940000|2022-01-21 16:02:20|4172.62|4172.62|4172.15|4172.15|4172.62|4172.62|4172.15|4172.15|0
1642780950000|2022-01-21 16:02:30|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|4172.15|4172.15|0
1642780960000|2022-01-21 16:02:40|4174.33|4174.33|4174.23|4174.23|4174.33|4174.33|4173.39|4173.39|0
1642780980000|2022-01-21 16:03:00|4174.54|4174.54|4174.65|4174.65|4175.52|4175.52|4174.54|4174.54|0
1642780990000|2022-01-21 16:03:10|4174.71|4174.71|4175.02|4175.02|4175.02|4175.02|4174.71|4174.71|0
1642781000000|2022-01-21 16:03:20|4175.11|4175.11|4175.27|4175.27|4175.27|4175.27|4174.96|4174.96|0
1642781010000|2022-01-21 16:03:30|4175.58|4175.58|4175.58|4175.58|4175.58|4175.58|4175.58|4175.58|0
1642781020000|2022-01-21 16:03:40|4175.43|4175.43|4175.67|4175.67|4175.99|4175.99|4174.81|4174.81|0
1642781030000|2022-01-21 16:03:50|4175.65|4175.65|4176.38|4176.38|4176.38|4176.38|4175.56|4175.56|0
1642781040000|2022-01-21 16:04:00|4176.06|4176.06|4175.29|4175.29|4176.06|4176.06|4175.29|4175.29|0
1642781050000|2022-01-21 16:04:10|4176|4176|4175.82|4175.82|4176|4176|4175.82|4175.82|0
1642781060000|2022-01-21 16:04:20|4176.13|4176.13|4176.33|4176.33|4176.33|4176.33|4175.97|4175.97|0
1642781080000|2022-01-21 16:04:40|4176.58|4176.58|4176.27|4176.27|4176.58|4176.58|4176.27|4176.27|0
1642781100000|2022-01-21 16:05:00|4176.25|4176.25|4176.8|4176.8|4176.8|4176.8|4176.25|4176.25|0
1642781110000|2022-01-21 16:05:10|4176.65|4176.65|4176.74|4176.74|4176.74|4176.74|4176.65|4176.65|0
1642781120000|2022-01-21 16:05:20|4176.9|4176.9|4176.59|4176.59|4176.9|4176.9|4176.59|4176.59|0
1642781130000|2022-01-21 16:05:30|4176.64|4176.64|4176.64|4176.64|4176.64|4176.64|4176.64|4176.64|0
1642781140000|2022-01-21 16:05:40|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|0
1642781150000|2022-01-21 16:05:50|4177.27|4177.27|4177.27|4177.27|4177.27|4177.27|4177.27|4177.27|0
1642781160000|2022-01-21 16:06:00|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|0
1642781170000|2022-01-21 16:06:10|4177.05|4177.05|4177.05|4177.05|4177.05|4177.05|4177.05|4177.05|0
1642781180000|2022-01-21 16:06:20|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|0
1642781190000|2022-01-21 16:06:30|4177.27|4177.27|4177.58|4177.58|4177.58|4177.58|4177.27|4177.27|0
1642781200000|2022-01-21 16:06:40|4177.42|4177.42|4177.11|4177.11|4177.42|4177.42|4177.11|4177.11|0
1642781220000|2022-01-21 16:07:00|4177.21|4177.21|4177.21|4177.21|4177.21|4177.21|4177.21|4177.21|0
1642781230000|2022-01-21 16:07:10|4176.27|4176.27|4176.43|4176.43|4176.58|4176.58|4176.27|4176.27|0
1642781240000|2022-01-21 16:07:20|4176.12|4176.12|4176.43|4176.43|4176.43|4176.43|4175.8|4175.8|0
1642781250000|2022-01-21 16:07:30|4176.12|4176.12|4176.43|4176.43|4176.74|4176.74|4176.12|4176.12|0
1642781260000|2022-01-21 16:07:40|4176.58|4176.58|4176.7|4176.7|4177.01|4177.01|4176.38|4176.38|0
1642781270000|2022-01-21 16:07:50|4177.32|4177.32|4177.32|4177.32|4177.32|4177.32|4177.01|4177.01|0
1642781280000|2022-01-21 16:08:00|4177.29|4177.29|4176.36|4176.36|4177.29|4177.29|4176.36|4176.36|0
1642781290000|2022-01-21 16:08:10|4175.74|4175.74|4176.32|4176.32|4176.48|4176.48|4175.74|4175.74|0
1642781300000|2022-01-21 16:08:20|4176.33|4176.33|4176.33|4176.33|4176.33|4176.33|4176.33|4176.33|0
1642781310000|2022-01-21 16:08:30|4176.38|4176.38|4176.38|4176.38|4176.38|4176.38|4176.38|4176.38|0
1642781330000|2022-01-21 16:08:50|4176.06|4176.06|4176.38|4176.38|4176.38|4176.38|4176.06|4176.06|0
1642781340000|2022-01-21 16:09:00|4176.42|4176.42|4176.42|4176.42|4176.42|4176.42|4176.42|4176.42|0
1642781350000|2022-01-21 16:09:10|4176.32|4176.32|4176.21|4176.21|4176.32|4176.32|4176.01|4176.01|0
1642781360000|2022-01-21 16:09:20|4176.52|4176.52|4176.52|4176.52|4176.52|4176.52|4176.52|4176.52|0
1642781370000|2022-01-21 16:09:30|4176.21|4176.21|4175.9|4175.9|4176.22|4176.22|4175.9|4175.9|0
1642781380000|2022-01-21 16:09:40|4175.94|4175.94|4175.27|4175.27|4175.94|4175.94|4175.27|4175.27|0
1642781400000|2022-01-21 16:10:00|4175.9|4175.9|4175.74|4175.74|4175.9|4175.9|4175.74|4175.74|0
1642781420000|2022-01-21 16:10:20|4176.05|4176.05|4176.14|4176.14|4176.14|4176.14|4176.05|4176.05|0
1642781430000|2022-01-21 16:10:30|4176.15|4176.15|4175.22|4175.22|4176.15|4176.15|4175.22|4175.22|0
1642781440000|2022-01-21 16:10:40|4175.23|4175.23|4175.64|4175.64|4175.64|4175.64|4175.23|4175.23|0
1642781460000|2022-01-21 16:11:00|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|0
1642781480000|2022-01-21 16:11:20|4175.49|4175.49|4175.8|4175.8|4175.8|4175.8|4175.48|4175.48|0
1642781490000|2022-01-21 16:11:30|4175.64|4175.64|4175.68|4175.68|4175.68|4175.68|4175.64|4175.64|0
1642781500000|2022-01-21 16:11:40|4175.74|4175.74|4175.39|4175.39|4175.74|4175.74|4175.28|4175.28|0
1642781510000|2022-01-21 16:11:50|4175.7|4175.7|4175.39|4175.39|4175.7|4175.7|4175.39|4175.39|0
1642781520000|2022-01-21 16:12:00|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|0
1642781530000|2022-01-21 16:12:10|4174.62|4174.62|4174.43|4174.43|4174.62|4174.62|4174.43|4174.43|0
1642781540000|2022-01-21 16:12:20|4174.12|4174.12|4174.12|4174.12|4174.12|4174.12|4174.12|4174.12|0
1642781550000|2022-01-21 16:12:30|4173.81|4173.81|4173.81|4173.81|4173.81|4173.81|4173.81|4173.81|0
1642781570000|2022-01-21 16:12:50|4173.5|4173.5|4173.81|4173.81|4173.81|4173.81|4173.5|4173.5|0
1642781580000|2022-01-21 16:13:00|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|0
1642781590000|2022-01-21 16:13:10|4173.81|4173.81|4173.81|4173.81|4173.81|4173.81|4173.81|4173.81|0
1642781610000|2022-01-21 16:13:30|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|0
1642781620000|2022-01-21 16:13:40|4174.3|4174.3|4174.61|4174.61|4174.61|4174.61|4174.3|4174.3|0
1642781630000|2022-01-21 16:13:50|4174.92|4174.92|4175.32|4175.32|4175.32|4175.32|4174.92|4174.92|0
1642781640000|2022-01-21 16:14:00|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|0
1642781650000|2022-01-21 16:14:10|4175.11|4175.11|4175.37|4175.37|4175.37|4175.37|4175.06|4175.06|0
1642781670000|2022-01-21 16:14:30|4175.06|4175.06|4174.94|4174.94|4175.06|4175.06|4174.94|4174.94|0
1642781680000|2022-01-21 16:14:40|4174.78|4174.78|4174.78|4174.78|4174.78|4174.78|4174.78|4174.78|0
1642781690000|2022-01-21 16:14:50|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|0
1642781700000|2022-01-21 16:15:00|4174.32|4174.32|4174.32|4174.32|4174.32|4174.32|4174.32|4174.32|0
1642781710000|2022-01-21 16:15:10|4174.63|4174.63|4175.28|4175.28|4175.28|4175.28|4174.63|4174.63|0
1642781720000|2022-01-21 16:15:20|4175.59|4175.59|4175.59|4175.59|4175.59|4175.59|4175.59|4175.59|0
1642781740000|2022-01-21 16:15:40|4175.9|4175.9|4175.9|4175.9|4175.9|4175.9|4175.9|4175.9|0
1642781760000|2022-01-21 16:16:00|4175.59|4175.59|4175.68|4175.68|4175.68|4175.68|4175.59|4175.59|0
1642781770000|2022-01-21 16:16:10|4175.78|4175.78|4176.8|4176.8|4176.8|4176.8|4175.78|4175.78|0
1642781800000|2022-01-21 16:16:40|4176.71|4176.71|4177.07|4177.07|4177.07|4177.07|4176.71|4176.71|0
1642781820000|2022-01-21 16:17:00|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|0
1642781830000|2022-01-21 16:17:10|4177.07|4177.07|4176.91|4176.91|4177.07|4177.07|4176.91|4176.91|0
1642781840000|2022-01-21 16:17:20|4176.76|4176.76|4176.6|4176.6|4176.76|4176.76|4176.6|4176.6|0
1642781850000|2022-01-21 16:17:30|4176.76|4176.76|4176.91|4176.91|4176.91|4176.91|4176.76|4176.76|0
1642781860000|2022-01-21 16:17:40|4176.95|4176.95|4177.05|4177.05|4177.05|4177.05|4176.95|4176.95|0
1642781870000|2022-01-21 16:17:50|4177.36|4177.36|4178.1|4178.1|4178.25|4178.25|4177.36|4177.36|0
1642781880000|2022-01-21 16:18:00|4178.04|4178.04|4178.04|4178.04|4178.04|4178.04|4178.04|4178.04|0
1642781900000|2022-01-21 16:18:20|4178.35|4178.35|4178.35|4178.35|4178.35|4178.35|4178.35|4178.35|0
1642781920000|2022-01-21 16:18:40|4178.29|4178.29|4178.2|4178.2|4178.29|4178.29|4178.05|4178.05|0
1642781930000|2022-01-21 16:18:50|4178.36|4178.36|4178.51|4178.51|4178.67|4178.67|4178.36|4178.36|0
1642781940000|2022-01-21 16:19:00|4178.42|4178.42|4178.26|4178.26|4178.58|4178.58|4178.26|4178.26|0
1642781950000|2022-01-21 16:19:10|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|0
1642781980000|2022-01-21 16:19:40|4177.33|4177.33|4177.33|4177.33|4177.33|4177.33|4177.33|4177.33|0
1642782000000|2022-01-21 16:20:00|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|4177.33|4177.33|0
1642782010000|2022-01-21 16:20:10|4177.52|4177.52|4177.52|4177.52|4177.52|4177.52|4177.52|4177.52|0
1642782020000|2022-01-21 16:20:20|4177.21|4177.21|4176.98|4176.98|4177.21|4177.21|4176.9|4176.9|0
1642782030000|2022-01-21 16:20:30|4176.83|4176.83|4175.47|4175.47|4176.83|4176.83|4175.47|4175.47|0
1642782040000|2022-01-21 16:20:40|4175.32|4175.32|4175.6|4175.6|4175.6|4175.6|4175.29|4175.29|0
1642782050000|2022-01-21 16:20:50|4175.76|4175.76|4175.76|4175.76|4175.76|4175.76|4175.76|4175.76|0
1642782060000|2022-01-21 16:21:00|4175.45|4175.45|4175.91|4175.91|4175.91|4175.91|4175.45|4175.45|0
1642782070000|2022-01-21 16:21:10|4175.95|4175.95|4176.76|4176.76|4176.76|4176.76|4175.64|4175.64|0
1642782080000|2022-01-21 16:21:20|4177.07|4177.07|4177.1|4177.1|4177.1|4177.1|4177.07|4177.07|0
1642782090000|2022-01-21 16:21:30|4176.94|4176.94|4176.94|4176.94|4176.94|4176.94|4176.94|4176.94|0
1642782100000|2022-01-21 16:21:40|4177.04|4177.04|4177.65|4177.65|4177.65|4177.65|4177.04|4177.04|0
1642782120000|2022-01-21 16:22:00|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|0
1642782130000|2022-01-21 16:22:10|4176.96|4176.96|4177.28|4177.28|4177.28|4177.28|4176.96|4176.96|0
1642782140000|2022-01-21 16:22:20|4177.32|4177.32|4176.94|4176.94|4177.32|4177.32|4176.54|4176.54|0
1642782150000|2022-01-21 16:22:30|4177.09|4177.09|4176.72|4176.72|4177.09|4177.09|4176.1|4176.1|0
1642782160000|2022-01-21 16:22:40|4176.41|4176.41|4176.2|4176.2|4176.41|4176.41|4176.2|4176.2|0
1642782170000|2022-01-21 16:22:50|4176.51|4176.51|4176.41|4176.41|4176.51|4176.51|4176.41|4176.41|0
1642782180000|2022-01-21 16:23:00|4176.51|4176.51|4176.78|4176.78|4176.78|4176.78|4176.35|4176.35|0
1642782190000|2022-01-21 16:23:10|4176.46|4176.46|4176.58|4176.58|4176.58|4176.58|4176.46|4176.46|0
1642782200000|2022-01-21 16:23:20|4176.54|4176.54|4176.44|4176.44|4176.54|4176.54|4176.44|4176.44|0
1642782220000|2022-01-21 16:23:40|4176.75|4176.75|4176.84|4176.84|4176.84|4176.84|4176.75|4176.75|0
1642782230000|2022-01-21 16:23:50|4176.89|4176.89|4176.17|4176.17|4176.89|4176.89|4176.17|4176.17|0
1642782240000|2022-01-21 16:24:00|4176.02|4176.02|4175.77|4175.77|4176.02|4176.02|4175.77|4175.77|0
1642782250000|2022-01-21 16:24:10|4175.46|4175.46|4175.15|4175.15|4175.46|4175.46|4175.15|4175.15|0
1642782260000|2022-01-21 16:24:20|4175.46|4175.46|4175.19|4175.19|4175.46|4175.46|4175.19|4175.19|0
1642782280000|2022-01-21 16:24:40|4175.04|4175.04|4175.19|4175.19|4175.19|4175.19|4175.04|4175.04|0
1642782290000|2022-01-21 16:24:50|4175.2|4175.2|4175.14|4175.14|4175.2|4175.2|4175.14|4175.14|0
1642782300000|2022-01-21 16:25:00|4174.68|4174.68|4173.74|4173.74|4174.68|4174.68|4173.74|4173.74|0
1642782310000|2022-01-21 16:25:10|4173.59|4173.59|4173.19|4173.19|4173.59|4173.59|4173.19|4173.19|0
1642782320000|2022-01-21 16:25:20|4173.09|4173.09|4172.79|4172.79|4173.09|4173.09|4172.79|4172.79|0
1642782330000|2022-01-21 16:25:30|4172.63|4172.63|4171.88|4171.88|4172.63|4172.63|4171.88|4171.88|0
1642782340000|2022-01-21 16:25:40|4171.87|4171.87|4171.74|4171.74|4171.87|4171.87|4171.56|4171.56|0
1642782350000|2022-01-21 16:25:50|4171.58|4171.58|4170.93|4170.93|4171.63|4171.63|4170.87|4170.87|0
1642782360000|2022-01-21 16:26:00|4170.99|4170.99|4170.62|4170.62|4171.05|4171.05|4170.62|4170.62|0
1642782370000|2022-01-21 16:26:10|4170.58|4170.58|4170.64|4170.64|4170.64|4170.64|4170.58|4170.58|0
1642782380000|2022-01-21 16:26:20|4170.48|4170.48|4170.64|4170.64|4170.64|4170.64|4170.17|4170.17|0
1642782390000|2022-01-21 16:26:30|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|0
1642782400000|2022-01-21 16:26:40|4170.78|4170.78|4170.93|4170.93|4170.93|4170.93|4170.63|4170.63|0
1642782420000|2022-01-21 16:27:00|4171.25|4171.25|4170.97|4170.97|4171.25|4171.25|4170.97|4170.97|0
1642782430000|2022-01-21 16:27:10|4170.66|4170.66|4170.48|4170.48|4170.66|4170.66|4170.43|4170.43|0
1642782440000|2022-01-21 16:27:20|4170.42|4170.42|4170.54|4170.54|4170.54|4170.54|4170.42|4170.42|0
1642782450000|2022-01-21 16:27:30|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|0
1642782460000|2022-01-21 16:27:40|4170.79|4170.79|4170.48|4170.48|4170.79|4170.79|4170.48|4170.48|0
1642782470000|2022-01-21 16:27:50|4170.65|4170.65|4170.42|4170.42|4170.73|4170.73|4170.42|4170.42|0
1642782480000|2022-01-21 16:28:00|4170.54|4170.54|4170.85|4170.85|4170.85|4170.85|4170.54|4170.54|0
1642782490000|2022-01-21 16:28:10|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|0
1642782500000|2022-01-21 16:28:20|4170.23|4170.23|4169.56|4169.56|4170.23|4170.23|4169.56|4169.56|0
1642782510000|2022-01-21 16:28:30|4169.79|4169.79|4169.54|4169.54|4169.79|4169.79|4169.17|4169.17|0
1642782520000|2022-01-21 16:28:40|4169.38|4169.38|4169.82|4169.82|4169.82|4169.82|4169.38|4169.38|0
1642782530000|2022-01-21 16:28:50|4169.87|4169.87|4170.11|4170.11|4170.21|4170.21|4169.87|4169.87|0
1642782540000|2022-01-21 16:29:00|4170.07|4170.07|4169.67|4169.67|4170.11|4170.11|4169.67|4169.67|0
1642782550000|2022-01-21 16:29:10|4169.82|4169.82|4169.82|4169.82|4169.82|4169.82|4169.82|4169.82|0
1642782560000|2022-01-21 16:29:20|4169.94|4169.94|4169.84|4169.84|4169.94|4169.94|4169.57|4169.57|0
1642782570000|2022-01-21 16:29:30|4169.89|4169.89|4168.91|4168.91|4169.93|4169.93|4168.91|4168.91|0
1642782580000|2022-01-21 16:29:40|4168.86|4168.86|4167.98|4167.98|4168.91|4168.91|4167.98|4167.98|0
1642782590000|2022-01-21 16:29:50|4167.92|4167.92|4166.36|4166.36|4167.92|4167.92|4166.36|4166.36|0
1643012100000|2022-01-24 08:15:00|4284.18|4284.18|4283.66|4283.66|4284.18|4284.18|4283.56|4283.56|0
1643012110000|2022-01-24 08:15:10|4283.35|4283.35|4282.66|4282.66|4283.35|4283.35|4281.73|4281.73|0
1643012130000|2022-01-24 08:15:30|4283.29|4283.29|4282.52|4282.52|4283.44|4283.44|4282.21|4282.21|0
1643012140000|2022-01-24 08:15:40|4282.55|4282.55|4286.09|4286.09|4286.09|4286.09|4282.55|4282.55|0
1643012150000|2022-01-24 08:15:50|4285.78|4285.78|4286.18|4286.18|4286.97|4286.97|4285.78|4285.78|0
1643012160000|2022-01-24 08:16:00|4285.56|4285.56|4286.18|4286.18|4286.18|4286.18|4285.56|4285.56|0
1643012170000|2022-01-24 08:16:10|4285.56|4285.56|4284.47|4284.47|4285.56|4285.56|4284.47|4284.47|0
1643012180000|2022-01-24 08:16:20|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|0
1643012190000|2022-01-24 08:16:30|4284.47|4284.47|4285.72|4285.72|4285.72|4285.72|4284.47|4284.47|0
1643012200000|2022-01-24 08:16:40|4286.65|4286.65|4287.58|4287.58|4287.58|4287.58|4286.65|4286.65|0
1643012210000|2022-01-24 08:16:50|4286.65|4286.65|4288.51|4288.51|4288.51|4288.51|4286.65|4286.65|0
1643012220000|2022-01-24 08:17:00|4287.58|4287.58|4287.27|4287.27|4287.58|4287.58|4287.27|4287.27|0
1643012230000|2022-01-24 08:17:10|4286.49|4286.49|4286.18|4286.18|4286.49|4286.49|4286.18|4286.18|0
1643012240000|2022-01-24 08:17:20|4286.3|4286.3|4286.15|4286.15|4286.92|4286.92|4286.15|4286.15|0
1643012250000|2022-01-24 08:17:30|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.63|4285.63|0
1643012260000|2022-01-24 08:17:40|4285.87|4285.87|4288.5|4288.5|4288.5|4288.5|4285.52|4285.52|0
1643012270000|2022-01-24 08:17:50|4289.43|4289.43|4289.74|4289.74|4290.05|4290.05|4289.43|4289.43|0
1643012280000|2022-01-24 08:18:00|4289.63|4289.63|4291.36|4291.36|4291.77|4291.77|4289.57|4289.57|0
1643012290000|2022-01-24 08:18:10|4291.3|4291.3|4290.7|4290.7|4291.81|4291.81|4290.38|4290.38|0
1643012300000|2022-01-24 08:18:20|4291.01|4291.01|4292.12|4292.12|4293.06|4293.06|4290.7|4290.7|0
1643012310000|2022-01-24 08:18:30|4291.97|4291.97|4292.1|4292.1|4292.9|4292.9|4291.79|4291.79|0
1643012320000|2022-01-24 08:18:40|4292.41|4292.41|4293.26|4293.26|4293.88|4293.88|4292.41|4292.41|0
1643012330000|2022-01-24 08:18:50|4292.96|4292.96|4292.98|4292.98|4292.98|4292.98|4292.72|4292.72|0
1643012340000|2022-01-24 08:19:00|4292.36|4292.36|4292.52|4292.52|4292.98|4292.98|4292.36|4292.36|0
1643012350000|2022-01-24 08:19:10|4292.69|4292.69|4291.45|4291.45|4292.81|4292.81|4290.96|4290.96|0
1643012360000|2022-01-24 08:19:20|4291.53|4291.53|4291.34|4291.34|4291.53|4291.53|4291.34|4291.34|0
1643012370000|2022-01-24 08:19:30|4291.43|4291.43|4290.46|4290.46|4292.35|4292.35|4289.84|4289.84|0
1643012380000|2022-01-24 08:19:40|4290.15|4290.15|4288.6|4288.6|4290.15|4290.15|4288.6|4288.6|0
1643012390000|2022-01-24 08:19:50|4288.91|4288.91|4288.82|4288.82|4288.91|4288.91|4288.29|4288.29|0
1643012400000|2022-01-24 08:20:00|4286.95|4286.95|4287.8|4287.8|4287.8|4287.8|4286.33|4286.33|0
1643012410000|2022-01-24 08:20:10|4288.11|4288.11|4287.74|4287.74|4288.76|4288.76|4287.21|4287.21|0
1643012420000|2022-01-24 08:20:20|4287.43|4287.43|4289.17|4289.17|4289.32|4289.32|4287.43|4287.43|0
1643012430000|2022-01-24 08:20:30|4288.54|4288.54|4288.7|4288.7|4288.76|4288.76|4288.14|4288.14|0
1643012440000|2022-01-24 08:20:40|4288.8|4288.8|4288.17|4288.17|4288.8|4288.8|4287.4|4287.4|0
1643012450000|2022-01-24 08:20:50|4288.48|4288.48|4288.9|4288.9|4288.9|4288.9|4287.93|4287.93|0
1643012460000|2022-01-24 08:21:00|4288.43|4288.43|4286.88|4286.88|4288.74|4288.74|4286.88|4286.88|0
1643012470000|2022-01-24 08:21:10|4285.01|4285.01|4284.24|4284.24|4285.01|4285.01|4283.62|4283.62|0
1643012480000|2022-01-24 08:21:20|4284.86|4284.86|4285.02|4285.02|4285.02|4285.02|4284.71|4284.71|0
1643012500000|2022-01-24 08:21:40|4285.2|4285.2|4286.23|4286.23|4286.23|4286.23|4285.2|4285.2|0
1643012510000|2022-01-24 08:21:50|4287.16|4287.16|4286.76|4286.76|4287.69|4287.69|4286.76|4286.76|0
1643012520000|2022-01-24 08:22:00|4286.94|4286.94|4286.26|4286.26|4286.94|4286.94|4285.95|4285.95|0
1643012530000|2022-01-24 08:22:10|4285.95|4285.95|4285.79|4285.79|4286.72|4286.72|4285.79|4285.79|0
1643012540000|2022-01-24 08:22:20|4286.1|4286.1|4286.23|4286.23|4286.35|4286.35|4285.92|4285.92|0
1643012550000|2022-01-24 08:22:30|4286.35|4286.35|4287.66|4287.66|4287.66|4287.66|4285.73|4285.73|0
1643012560000|2022-01-24 08:22:40|4287.04|4287.04|4287.71|4287.71|4287.71|4287.71|4286.77|4286.77|0
1643012570000|2022-01-24 08:22:50|4288.02|4288.02|4287.71|4287.71|4288.02|4288.02|4287.71|4287.71|0
1643012580000|2022-01-24 08:23:00|4287.4|4287.4|4287.49|4287.49|4287.49|4287.49|4287.4|4287.4|0
1643012590000|2022-01-24 08:23:10|4287.18|4287.18|4288.23|4288.23|4288.23|4288.23|4287.18|4287.18|0
1643012600000|2022-01-24 08:23:20|4289.47|4289.47|4289.16|4289.16|4289.78|4289.78|4289.16|4289.16|0
1643012610000|2022-01-24 08:23:30|4289.01|4289.01|4289.47|4289.47|4289.47|4289.47|4288.85|4288.85|0
1643012620000|2022-01-24 08:23:40|4291.34|4291.34|4291.8|4291.8|4291.8|4291.8|4290.87|4290.87|0
1643012630000|2022-01-24 08:23:50|4291.49|4291.49|4290.25|4290.25|4291.49|4291.49|4290.25|4290.25|0
1643012640000|2022-01-24 08:24:00|4291.18|4291.18|4290.41|4290.41|4291.18|4291.18|4290.41|4290.41|0
1643012650000|2022-01-24 08:24:10|4291.03|4291.03|4291.74|4291.74|4292.21|4292.21|4290.97|4290.97|0
1643012660000|2022-01-24 08:24:20|4291.9|4291.9|4292.21|4292.21|4292.83|4292.83|4291.9|4291.9|0
1643012670000|2022-01-24 08:24:30|4292.83|4292.83|4292.52|4292.52|4292.83|4292.83|4292.52|4292.52|0
1643012680000|2022-01-24 08:24:40|4292.67|4292.67|4291.05|4291.05|4292.67|4292.67|4291.05|4291.05|0
1643012690000|2022-01-24 08:24:50|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|0
1643012700000|2022-01-24 08:25:00|4291.52|4291.52|4290.12|4290.12|4291.52|4291.52|4290.12|4290.12|0
1643012710000|2022-01-24 08:25:10|4289.19|4289.19|4289.78|4289.78|4289.93|4289.93|4288.56|4288.56|0
1643012720000|2022-01-24 08:25:20|4290.09|4290.09|4290.09|4290.09|4290.09|4290.09|4290.09|4290.09|0
1643012730000|2022-01-24 08:25:30|4289.78|4289.78|4288.55|4288.55|4289.78|4289.78|4288.55|4288.55|0
1643012740000|2022-01-24 08:25:40|4288.36|4288.36|4288.24|4288.24|4288.36|4288.36|4288.24|4288.24|0
1643012750000|2022-01-24 08:25:50|4287.3|4287.3|4285.13|4285.13|4287.3|4287.3|4285.13|4285.13|0
1643012760000|2022-01-24 08:26:00|4284.83|4284.83|4284.8|4284.8|4284.83|4284.83|4284.48|4284.48|0
1643012770000|2022-01-24 08:26:10|4285.11|4285.11|4285.11|4285.11|4285.11|4285.11|4285.11|4285.11|0
1643012790000|2022-01-24 08:26:30|4284.48|4284.48|4284.95|4284.95|4285.26|4285.26|4284.48|4284.48|0
1643012800000|2022-01-24 08:26:40|4284.64|4284.64|4284.48|4284.48|4284.64|4284.64|4284.33|4284.33|0
1643012810000|2022-01-24 08:26:50|4283.86|4283.86|4285.37|4285.37|4285.37|4285.37|4283.86|4283.86|0
1643012820000|2022-01-24 08:27:00|4286.62|4286.62|4287.86|4287.86|4287.86|4287.86|4286.62|4286.62|0
1643012830000|2022-01-24 08:27:10|4287.39|4287.39|4288.39|4288.39|4288.67|4288.67|4287.39|4287.39|0
1643012840000|2022-01-24 08:27:20|4288.5|4288.5|4288.41|4288.41|4288.5|4288.5|4288.41|4288.41|0
1643012850000|2022-01-24 08:27:30|4289.97|4289.97|4290.47|4290.47|4291.09|4291.09|4289.97|4289.97|0
1643012860000|2022-01-24 08:27:40|4290.16|4290.16|4290.78|4290.78|4290.78|4290.78|4290.16|4290.16|0
1643012870000|2022-01-24 08:27:50|4289.22|4289.22|4289.54|4289.54|4290.16|4290.16|4289.22|4289.22|0
1643012880000|2022-01-24 08:28:00|4289.56|4289.56|4288.72|4288.72|4289.66|4289.66|4288.72|4288.72|0
1643012890000|2022-01-24 08:28:10|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|0
1643012900000|2022-01-24 08:28:20|4287.7|4287.7|4287.98|4287.98|4287.98|4287.98|4287.7|4287.7|0
1643012910000|2022-01-24 08:28:30|4287.04|4287.04|4287.82|4287.82|4287.82|4287.82|4287.04|4287.04|0
1643012920000|2022-01-24 08:28:40|4287.91|4287.91|4290.03|4290.03|4290.65|4290.65|4287.91|4287.91|0
1643012930000|2022-01-24 08:28:50|4289.87|4289.87|4289.25|4289.25|4289.87|4289.87|4289.25|4289.25|0
1643012940000|2022-01-24 08:29:00|4289.3|4289.3|4287.85|4287.85|4289.32|4289.32|4287.77|4287.77|0
1643012950000|2022-01-24 08:29:10|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|0
1643012960000|2022-01-24 08:29:20|4288.87|4288.87|4288.87|4288.87|4289.18|4289.18|4288.87|4288.87|0
1643012970000|2022-01-24 08:29:30|4288.41|4288.41|4288.96|4288.96|4288.96|4288.96|4288.1|4288.1|0
1643012980000|2022-01-24 08:29:40|4289.58|4289.58|4288.51|4288.51|4290.01|4290.01|4288.51|4288.51|0
1643013000000|2022-01-24 08:30:00|4289.76|4289.76|4291|4291|4291|4291|4289.64|4289.64|0
1643013010000|2022-01-24 08:30:10|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|0
1643013020000|2022-01-24 08:30:20|4291.5|4291.5|4294.19|4294.19|4294.19|4294.19|4291.5|4291.5|0
1643013030000|2022-01-24 08:30:30|4294.31|4294.31|4295.25|4295.25|4295.25|4295.25|4293.38|4293.38|0
1643013040000|2022-01-24 08:30:40|4295.56|4295.56|4295.11|4295.11|4296.35|4296.35|4293.56|4293.56|0
1643013050000|2022-01-24 08:30:50|4295.73|4295.73|4296.04|4296.04|4296.35|4296.35|4295.42|4295.42|0
1643013060000|2022-01-24 08:31:00|4296.16|4296.16|4294.46|4294.46|4296.16|4296.16|4294.46|4294.46|0
1643013070000|2022-01-24 08:31:10|4295.27|4295.27|4296.76|4296.76|4296.76|4296.76|4295.27|4295.27|0
1643013080000|2022-01-24 08:31:20|4297.07|4297.07|4297.22|4297.22|4297.69|4297.69|4296.91|4296.91|0
1643013090000|2022-01-24 08:31:30|4298.15|4298.15|4297.37|4297.37|4298.31|4298.31|4297.06|4297.06|0
1643013100000|2022-01-24 08:31:40|4297.22|4297.22|4294.11|4294.11|4297.22|4297.22|4294.11|4294.11|0
1643013110000|2022-01-24 08:31:50|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|4293.18|4293.18|0
1643013120000|2022-01-24 08:32:00|4293.62|4293.62|4291.86|4291.86|4293.62|4293.62|4291.86|4291.86|0
1643013130000|2022-01-24 08:32:10|4291.71|4291.71|4289.97|4289.97|4291.77|4291.77|4289.97|4289.97|0
1643013140000|2022-01-24 08:32:20|4289.35|4289.35|4288.4|4288.4|4289.35|4289.35|4288.4|4288.4|0
1643013150000|2022-01-24 08:32:30|4288.71|4288.71|4288.81|4288.81|4289.49|4289.49|4288.71|4288.71|0
1643013160000|2022-01-24 08:32:40|4288.34|4288.34|4289.37|4289.37|4289.37|4289.37|4287.72|4287.72|0
1643013180000|2022-01-24 08:33:00|4288.74|4288.74|4288.9|4288.9|4288.9|4288.9|4288.74|4288.74|0
1643013190000|2022-01-24 08:33:10|4289.52|4289.52|4289.58|4289.58|4289.58|4289.58|4289.43|4289.43|0
1643013200000|2022-01-24 08:33:20|4290.2|4290.2|4287.74|4287.74|4290.2|4290.2|4287.74|4287.74|0
1643013210000|2022-01-24 08:33:30|4287.7|4287.7|4286.81|4286.81|4287.7|4287.7|4286.19|4286.19|0
1643013220000|2022-01-24 08:33:40|4286.5|4286.5|4286.59|4286.59|4286.75|4286.75|4286.44|4286.44|0
1643013230000|2022-01-24 08:33:50|4285.97|4285.97|4286.9|4286.9|4286.9|4286.9|4285.97|4285.97|0
1643013240000|2022-01-24 08:34:00|4287.21|4287.21|4286.28|4286.28|4288.15|4288.15|4286.28|4286.28|0
1643013250000|2022-01-24 08:34:10|4286.44|4286.44|4286.44|4286.44|4286.44|4286.44|4286.44|4286.44|0
1643013260000|2022-01-24 08:34:20|4287.37|4287.37|4287.06|4287.06|4287.37|4287.37|4287.06|4287.06|0
1643013270000|2022-01-24 08:34:30|4287.23|4287.23|4287.55|4287.55|4287.86|4287.86|4287.23|4287.23|0
1643013280000|2022-01-24 08:34:40|4287.86|4287.86|4287.73|4287.73|4287.86|4287.86|4287.49|4287.49|0
1643013290000|2022-01-24 08:34:50|4288.04|4288.04|4288.36|4288.36|4288.36|4288.36|4288.04|4288.04|0
1643013310000|2022-01-24 08:35:10|4288.98|4288.98|4288.98|4288.98|4288.98|4288.98|4288.98|4288.98|0
1643013320000|2022-01-24 08:35:20|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|0
1643013330000|2022-01-24 08:35:30|4290.21|4290.21|4292.7|4292.7|4292.7|4292.7|4290.21|4290.21|0
1643013340000|2022-01-24 08:35:40|4292.79|4292.79|4289.5|4289.5|4292.98|4292.98|4288.48|4288.48|0
1643013350000|2022-01-24 08:35:50|4289.62|4289.62|4287.76|4287.76|4289.62|4289.62|4287.76|4287.76|0
1643013360000|2022-01-24 08:36:00|4287.45|4287.45|4286.32|4286.32|4287.45|4287.45|4286.32|4286.32|0
1643013370000|2022-01-24 08:36:10|4286.95|4286.95|4288.19|4288.19|4288.19|4288.19|4286.95|4286.95|0
1643013380000|2022-01-24 08:36:20|4288.34|4288.34|4289.28|4289.28|4289.28|4289.28|4288.34|4288.34|0
1643013390000|2022-01-24 08:36:30|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|0
1643013400000|2022-01-24 08:36:40|4289.3|4289.3|4288.68|4288.68|4289.3|4289.3|4288.68|4288.68|0
1643013410000|2022-01-24 08:36:50|4288.8|4288.8|4289.08|4289.08|4289.11|4289.11|4288.8|4288.8|0
1643013420000|2022-01-24 08:37:00|4289.18|4289.18|4289.93|4289.93|4289.93|4289.93|4289.18|4289.18|0
1643013430000|2022-01-24 08:37:10|4289.31|4289.31|4289.62|4289.62|4289.62|4289.62|4289.31|4289.31|0
1643013440000|2022-01-24 08:37:20|4289.56|4289.56|4289.56|4289.56|4289.56|4289.56|4289.56|4289.56|0
1643013450000|2022-01-24 08:37:30|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|0
1643013460000|2022-01-24 08:37:40|4289.87|4289.87|4289.56|4289.56|4290.18|4290.18|4289.56|4289.56|0
1643013470000|2022-01-24 08:37:50|4289.87|4289.87|4290.96|4290.96|4291.27|4291.27|4289.87|4289.87|0
1643013480000|2022-01-24 08:38:00|4290.65|4290.65|4290.34|4290.34|4290.65|4290.65|4290.34|4290.34|0
1643013490000|2022-01-24 08:38:10|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|0
1643013500000|2022-01-24 08:38:20|4289.72|4289.72|4290|4290|4290.31|4290.31|4289.48|4289.48|0
1643013510000|2022-01-24 08:38:30|4289.95|4289.95|4290.09|4290.09|4290.09|4290.09|4289.9|4289.9|0
1643013520000|2022-01-24 08:38:40|4290.17|4290.17|4288.46|4288.46|4290.17|4290.17|4288.3|4288.3|0
1643013540000|2022-01-24 08:39:00|4288.74|4288.74|4287.34|4287.34|4288.74|4288.74|4287.34|4287.34|0
1643013550000|2022-01-24 08:39:10|4287.65|4287.65|4288.96|4288.96|4288.96|4288.96|4287.65|4287.65|0
1643013560000|2022-01-24 08:39:20|4289.89|4289.89|4290.04|4290.04|4290.04|4290.04|4289.89|4289.89|0
1643013570000|2022-01-24 08:39:30|4290.35|4290.35|4290.26|4290.26|4290.35|4290.35|4290.2|4290.2|0
1643013580000|2022-01-24 08:39:40|4289.49|4289.49|4289.18|4289.18|4289.49|4289.49|4289.18|4289.18|0
1643013590000|2022-01-24 08:39:50|4289.8|4289.8|4289.8|4289.8|4289.8|4289.8|4289.8|4289.8|0
1643013600000|2022-01-24 08:40:00|4289.71|4289.71|4289.64|4289.64|4289.89|4289.89|4289.64|4289.64|0
1643013610000|2022-01-24 08:40:10|4289.02|4289.02|4287.29|4287.29|4289.02|4289.02|4287.29|4287.29|0
1643013620000|2022-01-24 08:40:20|4287.44|4287.44|4287.75|4287.75|4287.75|4287.75|4287.44|4287.44|0
1643013630000|2022-01-24 08:40:30|4288.69|4288.69|4289.31|4289.31|4289.31|4289.31|4288.69|4288.69|0
1643013660000|2022-01-24 08:41:00|4289.77|4289.77|4290.53|4290.53|4290.86|4290.86|4289.62|4289.62|0
1643013670000|2022-01-24 08:41:10|4290.45|4290.45|4290.45|4290.45|4290.76|4290.76|4290.45|4290.45|0
1643013680000|2022-01-24 08:41:20|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|0
1643013690000|2022-01-24 08:41:30|4289.64|4289.64|4289.55|4289.55|4289.64|4289.64|4289.55|4289.55|0
1643013710000|2022-01-24 08:41:50|4289.86|4289.86|4290.17|4290.17|4290.17|4290.17|4289.86|4289.86|0
1643013730000|2022-01-24 08:42:10|4291.1|4291.1|4291.71|4291.71|4291.71|4291.71|4291.1|4291.1|0
1643013740000|2022-01-24 08:42:20|4292.65|4292.65|4293.27|4293.27|4293.27|4293.27|4292.65|4292.65|0
1643013750000|2022-01-24 08:42:30|4293.08|4293.08|4294.02|4294.02|4294.02|4294.02|4293.08|4293.08|0
1643013760000|2022-01-24 08:42:40|4294.48|4294.48|4295.41|4295.41|4295.57|4295.57|4294.48|4294.48|0
1643013770000|2022-01-24 08:42:50|4295.26|4295.26|4297.27|4297.27|4297.27|4297.27|4295.26|4295.26|0
1643013780000|2022-01-24 08:43:00|4296.81|4296.81|4295.34|4295.34|4297.12|4297.12|4295.34|4295.34|0
1643013790000|2022-01-24 08:43:10|4295.03|4295.03|4294.99|4294.99|4295.61|4295.61|4294.99|4294.99|0
1643013800000|2022-01-24 08:43:20|4294.37|4294.37|4293.69|4293.69|4294.37|4294.37|4293.69|4293.69|0
1643013810000|2022-01-24 08:43:30|4293.37|4293.37|4293.45|4293.45|4294|4294|4293.37|4293.37|0
1643013820000|2022-01-24 08:43:40|4294.07|4294.07|4293.3|4293.3|4294.38|4294.38|4293.3|4293.3|0
1643013830000|2022-01-24 08:43:50|4293.61|4293.61|4294.07|4294.07|4294.07|4294.07|4293.45|4293.45|0
1643013840000|2022-01-24 08:44:00|4294.23|4294.23|4293.92|4293.92|4294.23|4294.23|4293.92|4293.92|0
1643013850000|2022-01-24 08:44:10|4293.84|4293.84|4293.84|4293.84|4293.84|4293.84|4293.84|4293.84|0
1643013860000|2022-01-24 08:44:20|4293.61|4293.61|4294.54|4294.54|4294.54|4294.54|4293.61|4293.61|0
1643013870000|2022-01-24 08:44:30|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|0
1643013880000|2022-01-24 08:44:40|4293.99|4293.99|4295.54|4295.54|4295.54|4295.54|4293.99|4293.99|0
1643013890000|2022-01-24 08:44:50|4295.73|4295.73|4295.45|4295.45|4295.73|4295.73|4295.45|4295.45|0
1643013900000|2022-01-24 08:45:00|4295.36|4295.36|4296.88|4296.88|4296.88|4296.88|4295.27|4295.27|0
1643013910000|2022-01-24 08:45:10|4297.19|4297.19|4295.32|4295.32|4297.5|4297.5|4295.32|4295.32|0
1643013920000|2022-01-24 08:45:20|4295.95|4295.95|4297.03|4297.03|4297.03|4297.03|4295.95|4295.95|0
1643013930000|2022-01-24 08:45:30|4296.71|4296.71|4297.03|4297.03|4297.03|4297.03|4296.71|4296.71|0
1643013940000|2022-01-24 08:45:40|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|0
1643013950000|2022-01-24 08:45:50|4297.96|4297.96|4297.96|4297.96|4297.96|4297.96|4297.96|4297.96|0
1643013960000|2022-01-24 08:46:00|4297.98|4297.98|4297.92|4297.92|4298.6|4298.6|4297.92|4297.92|0
1643013970000|2022-01-24 08:46:10|4297.64|4297.64|4295.78|4295.78|4297.88|4297.88|4294.85|4294.85|0
1643013980000|2022-01-24 08:46:20|4295.76|4295.76|4296.07|4296.07|4296.38|4296.38|4295.76|4295.76|0
1643013990000|2022-01-24 08:46:30|4295.91|4295.91|4297.24|4297.24|4297.55|4297.55|4295.91|4295.91|0
1643014000000|2022-01-24 08:46:40|4297.55|4297.55|4298.58|4298.58|4298.58|4298.58|4297.55|4297.55|0
1643014010000|2022-01-24 08:46:50|4298.63|4298.63|4298.76|4298.76|4299.07|4299.07|4298.45|4298.45|0
1643014020000|2022-01-24 08:47:00|4298.3|4298.3|4298.76|4298.76|4298.76|4298.76|4298.3|4298.3|0
1643014030000|2022-01-24 08:47:10|4298.45|4298.45|4298.6|4298.6|4298.6|4298.6|4298.45|4298.45|0
1643014040000|2022-01-24 08:47:20|4298.29|4298.29|4297.67|4297.67|4298.29|4298.29|4297.67|4297.67|0
1643014050000|2022-01-24 08:47:30|4297.83|4297.83|4297.64|4297.64|4297.83|4297.83|4297.64|4297.64|0
1643014060000|2022-01-24 08:47:40|4297.7|4297.7|4297.98|4297.98|4298.63|4298.63|4297.7|4297.7|0
1643014070000|2022-01-24 08:47:50|4297.67|4297.67|4297.05|4297.05|4297.67|4297.67|4297.05|4297.05|0
1643014080000|2022-01-24 08:48:00|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|0
1643014090000|2022-01-24 08:48:10|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|0
1643014100000|2022-01-24 08:48:20|4297.05|4297.05|4298.41|4298.41|4298.41|4298.41|4297.05|4297.05|0
1643014110000|2022-01-24 08:48:30|4298.73|4298.73|4298.41|4298.41|4298.73|4298.73|4298.41|4298.41|0
1643014120000|2022-01-24 08:48:40|4298.24|4298.24|4300.1|4300.1|4300.1|4300.1|4298.24|4298.24|0
1643014130000|2022-01-24 08:48:50|4300.26|4300.26|4301.03|4301.03|4301.03|4301.03|4300.26|4300.26|0
1643014140000|2022-01-24 08:49:00|4301.97|4301.97|4304.14|4304.14|4304.14|4304.14|4301.97|4301.97|0
1643014150000|2022-01-24 08:49:10|4304.76|4304.76|4305.66|4305.66|4305.66|4305.66|4304.41|4304.41|0
1643014160000|2022-01-24 08:49:20|4305.04|4305.04|4305.93|4305.93|4305.93|4305.93|4303.48|4303.48|0
1643014170000|2022-01-24 08:49:30|4306.55|4306.55|4306.24|4306.24|4306.55|4306.55|4306.24|4306.24|0
1643014180000|2022-01-24 08:49:40|4305.62|4305.62|4303.19|4303.19|4305.62|4305.62|4303.19|4303.19|0
1643014190000|2022-01-24 08:49:50|4302.88|4302.88|4302.65|4302.65|4303.06|4303.06|4301.97|4301.97|0
1643014200000|2022-01-24 08:50:00|4302.96|4302.96|4302.8|4302.8|4303.45|4303.45|4302.18|4302.18|0
1643014210000|2022-01-24 08:50:10|4303.73|4303.73|4304.67|4304.67|4304.98|4304.98|4303.73|4303.73|0
1643014220000|2022-01-24 08:50:20|4304.98|4304.98|4305.3|4305.3|4305.48|4305.48|4304.86|4304.86|0
1643014230000|2022-01-24 08:50:30|4304.37|4304.37|4304.56|4304.56|4304.56|4304.56|4303.79|4303.79|0
1643014240000|2022-01-24 08:50:40|4304.68|4304.68|4304.87|4304.87|4304.99|4304.99|4304.68|4304.68|0
1643014250000|2022-01-24 08:50:50|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|0
1643014260000|2022-01-24 08:51:00|4304.26|4304.26|4301.93|4301.93|4304.26|4304.26|4301.93|4301.93|0
1643014270000|2022-01-24 08:51:10|4301.62|4301.62|4302.05|4302.05|4302.23|4302.23|4301.62|4301.62|0
1643014280000|2022-01-24 08:51:20|4303.6|4303.6|4302.98|4302.98|4303.6|4303.6|4302.98|4302.98|0
1643014290000|2022-01-24 08:51:30|4303.1|4303.1|4303.97|4303.97|4304.59|4304.59|4303.04|4303.04|0
1643014310000|2022-01-24 08:51:50|4303.95|4303.95|4304.57|4304.57|4304.57|4304.57|4303.33|4303.33|0
1643014320000|2022-01-24 08:52:00|4304.88|4304.88|4305.33|4305.33|4305.55|4305.55|4304.88|4304.88|0
1643014330000|2022-01-24 08:52:10|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|0
1643014340000|2022-01-24 08:52:20|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|0
1643014350000|2022-01-24 08:52:30|4305.61|4305.61|4305.05|4305.05|4305.67|4305.67|4305.05|4305.05|0
1643014370000|2022-01-24 08:52:50|4304.93|4304.93|4302.62|4302.62|4304.93|4304.93|4302.62|4302.62|0
1643014380000|2022-01-24 08:53:00|4302.77|4302.77|4303.99|4303.99|4303.99|4303.99|4302.75|4302.75|0
1643014390000|2022-01-24 08:53:10|4304.3|4304.3|4304.52|4304.52|4304.61|4304.61|4304.21|4304.21|0
1643014400000|2022-01-24 08:53:20|4304.61|4304.61|4305.55|4305.55|4305.55|4305.55|4304.61|4304.61|0
1643014410000|2022-01-24 08:53:30|4306.48|4306.48|4306.36|4306.36|4307.1|4307.1|4306.17|4306.17|0
1643014420000|2022-01-24 08:53:40|4306.67|4306.67|4306.82|4306.82|4306.82|4306.82|4306.67|4306.67|0
1643014430000|2022-01-24 08:53:50|4306.7|4306.7|4305.46|4305.46|4306.7|4306.7|4305.46|4305.46|0
1643014440000|2022-01-24 08:54:00|4305.15|4305.15|4304.83|4304.83|4305.15|4305.15|4304.37|4304.37|0
1643014450000|2022-01-24 08:54:10|4304.65|4304.65|4304.43|4304.43|4304.65|4304.65|4304.24|4304.24|0
1643014460000|2022-01-24 08:54:20|4304.07|4304.07|4302.99|4302.99|4304.26|4304.26|4302.99|4302.99|0
1643014470000|2022-01-24 08:54:30|4302.87|4302.87|4302.09|4302.09|4302.87|4302.87|4301.78|4301.78|0
1643014480000|2022-01-24 08:54:40|4302.71|4302.71|4301.85|4301.85|4302.71|4302.71|4301.85|4301.85|0
1643014490000|2022-01-24 08:54:50|4302.16|4302.16|4302.97|4302.97|4302.97|4302.97|4302.16|4302.16|0
1643014500000|2022-01-24 08:55:00|4302.66|4302.66|4304.45|4304.45|4304.64|4304.64|4302.66|4302.66|0
1643014510000|2022-01-24 08:55:10|4304.76|4304.76|4307.46|4307.46|4307.46|4307.46|4304.14|4304.14|0
1643014520000|2022-01-24 08:55:20|4307.93|4307.93|4311.7|4311.7|4312.32|4312.32|4307.93|4307.93|0
1643014530000|2022-01-24 08:55:30|4311.39|4311.39|4309.09|4309.09|4311.39|4311.39|4309.09|4309.09|0
1643014540000|2022-01-24 08:55:40|4308.16|4308.16|4305.99|4305.99|4308.16|4308.16|4305.99|4305.99|0
1643014550000|2022-01-24 08:55:50|4304.74|4304.74|4305.49|4305.49|4305.49|4305.49|4304.56|4304.56|0
1643014560000|2022-01-24 08:56:00|4305.21|4305.21|4306.76|4306.76|4307.39|4307.39|4305.21|4305.21|0
1643014570000|2022-01-24 08:56:10|4307.08|4307.08|4304.02|4304.02|4307.08|4307.08|4304.02|4304.02|0
1643014580000|2022-01-24 08:56:20|4303.86|4303.86|4304.51|4304.51|4304.51|4304.51|4303.19|4303.19|0
1643014590000|2022-01-24 08:56:30|4304.6|4304.6|4303.83|4303.83|4304.91|4304.91|4303.83|4303.83|0
1643014600000|2022-01-24 08:56:40|4303.81|4303.81|4303.66|4303.66|4303.9|4303.9|4303.66|4303.66|0
1643014610000|2022-01-24 08:56:50|4303.35|4303.35|4302.51|4302.51|4303.45|4303.45|4302.51|4302.51|0
1643014620000|2022-01-24 08:57:00|4301.58|4301.58|4304.03|4304.03|4304.03|4304.03|4301.58|4301.58|0
1643014630000|2022-01-24 08:57:10|4303.84|4303.84|4303.6|4303.6|4303.84|4303.84|4303.42|4303.42|0
1643014640000|2022-01-24 08:57:20|4303.88|4303.88|4302.68|4302.68|4304.85|4304.85|4302.68|4302.68|0
1643014650000|2022-01-24 08:57:30|4302.06|4302.06|4303.2|4303.2|4303.2|4303.2|4301.96|4301.96|0
1643014660000|2022-01-24 08:57:40|4303.82|4303.82|4302.95|4302.95|4303.82|4303.82|4302.95|4302.95|0
1643014670000|2022-01-24 08:57:50|4303.57|4303.57|4303.19|4303.19|4303.57|4303.57|4302.64|4302.64|0
1643014680000|2022-01-24 08:58:00|4303.5|4303.5|4304.22|4304.22|4304.22|4304.22|4303.5|4303.5|0
1643014690000|2022-01-24 08:58:10|4303.28|4303.28|4305.64|4305.64|4305.64|4305.64|4303.28|4303.28|0
1643014700000|2022-01-24 08:58:20|4305.95|4305.95|4306.54|4306.54|4306.54|4306.54|4305.95|4305.95|0
1643014710000|2022-01-24 08:58:30|4306.63|4306.63|4306.54|4306.54|4306.63|4306.63|4306.54|4306.54|0
1643014720000|2022-01-24 08:58:40|4306.44|4306.44|4307.38|4307.38|4307.69|4307.69|4306.13|4306.13|0
1643014730000|2022-01-24 08:58:50|4307.69|4307.69|4309.02|4309.02|4309.02|4309.02|4307.69|4307.69|0
1643014740000|2022-01-24 08:59:00|4309.33|4309.33|4308.42|4308.42|4309.33|4309.33|4307.78|4307.78|0
1643014750000|2022-01-24 08:59:10|4309.35|4309.35|4308.11|4308.11|4309.35|4309.35|4307.18|4307.18|0
1643014770000|2022-01-24 08:59:30|4308.26|4308.26|4307.92|4307.92|4308.26|4308.26|4307.71|4307.71|0
1643014780000|2022-01-24 08:59:40|4307.8|4307.8|4307.53|4307.53|4307.8|4307.8|4306.29|4306.29|0
1643014790000|2022-01-24 08:59:50|4307.22|4307.22|4306.45|4306.45|4307.22|4307.22|4306.45|4306.45|0
1643014800000|2022-01-24 09:00:00|4305.82|4305.82|4305.67|4305.67|4305.82|4305.82|4304.74|4304.74|0
1643014810000|2022-01-24 09:00:10|4305.36|4305.36|4304.93|4304.93|4305.67|4305.67|4304.93|4304.93|0
1643014820000|2022-01-24 09:00:20|4304.31|4304.31|4306.33|4306.33|4306.33|4306.33|4304.31|4304.31|0
1643014830000|2022-01-24 09:00:30|4306.29|4306.29|4305.9|4305.9|4306.29|4306.29|4305.67|4305.67|0
1643014840000|2022-01-24 09:00:40|4306.84|4306.84|4306.52|4306.52|4306.84|4306.84|4306.52|4306.52|0
1643014850000|2022-01-24 09:00:50|4306.84|4306.84|4307.29|4307.29|4307.29|4307.29|4306.21|4306.21|0
1643014860000|2022-01-24 09:01:00|4307.6|4307.6|4307.61|4307.61|4307.61|4307.61|4307.3|4307.3|0
1643014880000|2022-01-24 09:01:20|4307.3|4307.3|4305.79|4305.79|4307.61|4307.61|4305.74|4305.74|0
1643014890000|2022-01-24 09:01:30|4306.03|4306.03|4305.85|4305.85|4307.89|4307.89|4305.85|4305.85|0
1643014900000|2022-01-24 09:01:40|4306.47|4306.47|4307.09|4307.09|4307.09|4307.09|4306.47|4306.47|0
1643014910000|2022-01-24 09:01:50|4307.4|4307.4|4307.55|4307.55|4308.48|4308.48|4307.4|4307.4|0
1643014920000|2022-01-24 09:02:00|4307.4|4307.4|4307.55|4307.55|4307.86|4307.86|4307.4|4307.4|0
1643014930000|2022-01-24 09:02:10|4307.64|4307.64|4306.89|4306.89|4308.13|4308.13|4306.89|4306.89|0
1643014940000|2022-01-24 09:02:20|4306.58|4306.58|4306.54|4306.54|4306.59|4306.59|4306.28|4306.28|0
1643014950000|2022-01-24 09:02:30|4306.85|4306.85|4307.09|4307.09|4307.09|4307.09|4306.85|4306.85|0
1643014960000|2022-01-24 09:02:40|4307.12|4307.12|4306.73|4306.73|4307.28|4307.28|4306.73|4306.73|0
1643014970000|2022-01-24 09:02:50|4307.01|4307.01|4307.64|4307.64|4307.64|4307.64|4306.7|4306.7|0
1643014980000|2022-01-24 09:03:00|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|0
1643014990000|2022-01-24 09:03:10|4307.33|4307.33|4304.7|4304.7|4307.33|4307.33|4304.7|4304.7|0
1643015000000|2022-01-24 09:03:20|4304.55|4304.55|4304.39|4304.39|4306.57|4306.57|4304.39|4304.39|0
1643015010000|2022-01-24 09:03:30|4304.7|4304.7|4304.39|4304.39|4304.7|4304.7|4304.08|4304.08|0
1643015020000|2022-01-24 09:03:40|4304.31|4304.31|4303.69|4303.69|4304.31|4304.31|4303.69|4303.69|0
1643015030000|2022-01-24 09:03:50|4303.65|4303.65|4302.71|4302.71|4303.65|4303.65|4302.71|4302.71|0
1643015040000|2022-01-24 09:04:00|4303.34|4303.34|4303.49|4303.49|4303.49|4303.49|4303.18|4303.18|0
1643015050000|2022-01-24 09:04:10|4300.54|4300.54|4299|4299|4300.69|4300.69|4299|4299|0
1643015060000|2022-01-24 09:04:20|4298.85|4298.85|4300.57|4300.57|4300.57|4300.57|4298.4|4298.4|0
1643015070000|2022-01-24 09:04:30|4300.6|4300.6|4301.66|4301.66|4301.84|4301.84|4300.6|4300.6|0
1643015080000|2022-01-24 09:04:40|4301.03|4301.03|4301.96|4301.96|4301.96|4301.96|4301.03|4301.03|0
1643015090000|2022-01-24 09:04:50|4302.27|4302.27|4303.12|4303.12|4303.83|4303.83|4302.27|4302.27|0
1643015100000|2022-01-24 09:05:00|4303.15|4303.15|4304.22|4304.22|4304.39|4304.39|4303.15|4303.15|0
1643015110000|2022-01-24 09:05:10|4304.25|4304.25|4304.3|4304.3|4305.23|4305.23|4304.25|4304.25|0
1643015120000|2022-01-24 09:05:20|4303.98|4303.98|4304.49|4304.49|4304.55|4304.55|4303.87|4303.87|0
1643015130000|2022-01-24 09:05:30|4304.18|4304.18|4303.77|4303.77|4304.71|4304.71|4303.77|4303.77|0
1643015140000|2022-01-24 09:05:40|4303.15|4303.15|4301.34|4301.34|4303.15|4303.15|4301.34|4301.34|0
1643015150000|2022-01-24 09:05:50|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|0
1643015160000|2022-01-24 09:06:00|4303.21|4303.21|4305.87|4305.87|4305.87|4305.87|4303.21|4303.21|0
1643015170000|2022-01-24 09:06:10|4305.75|4305.75|4306.65|4306.65|4306.65|4306.65|4305.75|4305.75|0
1643015180000|2022-01-24 09:06:20|4306.34|4306.34|4306.03|4306.03|4306.34|4306.34|4305.1|4305.1|0
1643015190000|2022-01-24 09:06:30|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|0
1643015200000|2022-01-24 09:06:40|4306.03|4306.03|4305.45|4305.45|4306.07|4306.07|4305.45|4305.45|0
1643015210000|2022-01-24 09:06:50|4304.83|4304.83|4305.45|4305.45|4305.45|4305.45|4304.83|4304.83|0
1643015220000|2022-01-24 09:07:00|4305.14|4305.14|4305.76|4305.76|4305.76|4305.76|4305.14|4305.14|0
1643015230000|2022-01-24 09:07:10|4305.45|4305.45|4305.43|4305.43|4305.45|4305.45|4305.43|4305.43|0
1643015240000|2022-01-24 09:07:20|4306.05|4306.05|4305.59|4305.59|4306.05|4306.05|4305.59|4305.59|0
1643015260000|2022-01-24 09:07:40|4305.9|4305.9|4306.21|4306.21|4306.21|4306.21|4305.9|4305.9|0
1643015280000|2022-01-24 09:08:00|4306.39|4306.39|4305.45|4305.45|4306.39|4306.39|4305.45|4305.45|0
1643015290000|2022-01-24 09:08:10|4305.14|4305.14|4306.39|4306.39|4306.39|4306.39|4304.72|4304.72|0
1643015300000|2022-01-24 09:08:20|4306.08|4306.08|4306.74|4306.74|4306.74|4306.74|4306.08|4306.08|0
1643015310000|2022-01-24 09:08:30|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|0
1643015320000|2022-01-24 09:08:40|4307.36|4307.36|4309.46|4309.46|4309.46|4309.46|4307.36|4307.36|0
1643015330000|2022-01-24 09:08:50|4309.35|4309.35|4309.85|4309.85|4309.85|4309.85|4309.35|4309.35|0
1643015340000|2022-01-24 09:09:00|4310.03|4310.03|4310.06|4310.06|4310.56|4310.56|4309.94|4309.94|0
1643015350000|2022-01-24 09:09:10|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|0
1643015360000|2022-01-24 09:09:20|4310.08|4310.08|4311.2|4311.2|4311.2|4311.2|4310.08|4310.08|0
1643015370000|2022-01-24 09:09:30|4310.58|4310.58|4311.51|4311.51|4311.51|4311.51|4310.58|4310.58|0
1643015380000|2022-01-24 09:09:40|4311.82|4311.82|4310.98|4310.98|4312.01|4312.01|4310.67|4310.67|0
1643015390000|2022-01-24 09:09:50|4311.07|4311.07|4310.69|4310.69|4311.38|4311.38|4310.47|4310.47|0
1643015400000|2022-01-24 09:10:00|4310.38|4310.38|4310.38|4310.38|4310.69|4310.69|4309.76|4309.76|0
1643015410000|2022-01-24 09:10:10|4309.77|4309.77|4309.36|4309.36|4309.77|4309.77|4309.36|4309.36|0
1643015420000|2022-01-24 09:10:20|4309.05|4309.05|4309.6|4309.6|4309.67|4309.67|4309.05|4309.05|0
1643015430000|2022-01-24 09:10:30|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|0
1643015440000|2022-01-24 09:10:40|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|0
1643015450000|2022-01-24 09:10:50|4309.13|4309.13|4310.06|4310.06|4310.06|4310.06|4309.13|4309.13|0
1643015460000|2022-01-24 09:11:00|4309.75|4309.75|4309.75|4309.75|4310.37|4310.37|4309.13|4309.13|0
1643015470000|2022-01-24 09:11:10|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|0
1643015480000|2022-01-24 09:11:20|4310.06|4310.06|4310.18|4310.18|4310.18|4310.18|4309.76|4309.76|0
1643015490000|2022-01-24 09:11:30|4309.87|4309.87|4310.34|4310.34|4310.5|4310.5|4309.87|4309.87|0
1643015510000|2022-01-24 09:11:50|4310.03|4310.03|4309.76|4309.76|4310.03|4310.03|4309.14|4309.14|0
1643015520000|2022-01-24 09:12:00|4309.45|4309.45|4309.61|4309.61|4310.07|4310.07|4309.45|4309.45|0
1643015530000|2022-01-24 09:12:10|4309.92|4309.92|4309.14|4309.14|4309.92|4309.92|4309.14|4309.14|0
1643015540000|2022-01-24 09:12:20|4309.45|4309.45|4310.23|4310.23|4310.23|4310.23|4309.45|4309.45|0
1643015550000|2022-01-24 09:12:30|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|0
1643015560000|2022-01-24 09:12:40|4310.01|4310.01|4310.75|4310.75|4310.75|4310.75|4310.01|4310.01|0
1643015570000|2022-01-24 09:12:50|4310.44|4310.44|4309.36|4309.36|4310.44|4310.44|4309.36|4309.36|0
1643015580000|2022-01-24 09:13:00|4309.98|4309.98|4309.95|4309.95|4309.98|4309.98|4309.89|4309.89|0
1643015590000|2022-01-24 09:13:10|4310.25|4310.25|4309.63|4309.63|4310.25|4310.25|4309.63|4309.63|0
1643015600000|2022-01-24 09:13:20|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|0
1643015610000|2022-01-24 09:13:30|4310.25|4310.25|4310.88|4310.88|4310.88|4310.88|4310.25|4310.25|0
1643015620000|2022-01-24 09:13:40|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|0
1643015630000|2022-01-24 09:13:50|4309.68|4309.68|4309.99|4309.99|4309.99|4309.99|4309.68|4309.68|0
1643015640000|2022-01-24 09:14:00|4310.05|4310.05|4311.2|4311.2|4311.61|4311.61|4310.05|4310.05|0
1643015650000|2022-01-24 09:14:10|4312.13|4312.13|4310.89|4310.89|4312.13|4312.13|4310.89|4310.89|0
1643015660000|2022-01-24 09:14:20|4310.81|4310.81|4310.5|4310.5|4310.81|4310.81|4310.5|4310.5|0
1643015670000|2022-01-24 09:14:30|4310.41|4310.41|4310.31|4310.31|4310.41|4310.41|4310.13|4310.13|0
1643015680000|2022-01-24 09:14:40|4310.62|4310.62|4310.94|4310.94|4310.94|4310.94|4310.62|4310.62|0
1643015690000|2022-01-24 09:14:50|4310.76|4310.76|4311|4311|4311.62|4311.62|4310.19|4310.19|0
1643015700000|2022-01-24 09:15:00|4311.62|4311.62|4311.7|4311.7|4311.7|4311.7|4311.62|4311.62|0
1643015710000|2022-01-24 09:15:10|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|0
1643015720000|2022-01-24 09:15:20|4311.62|4311.62|4312.74|4312.74|4312.74|4312.74|4311.62|4311.62|0
1643015730000|2022-01-24 09:15:30|4313.05|4313.05|4312.29|4312.29|4313.22|4313.22|4312.29|4312.29|0
1643015740000|2022-01-24 09:15:40|4312.91|4312.91|4316.46|4316.46|4316.46|4316.46|4312.91|4312.91|0
1643015750000|2022-01-24 09:15:50|4315.52|4315.52|4316.46|4316.46|4316.46|4316.46|4315.52|4315.52|0
1643015760000|2022-01-24 09:16:00|4316.14|4316.14|4314.47|4314.47|4316.14|4316.14|4314.47|4314.47|0
1643015770000|2022-01-24 09:16:10|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|0
1643015780000|2022-01-24 09:16:20|4314.47|4314.47|4314.75|4314.75|4315.28|4315.28|4314.04|4314.04|0
1643015790000|2022-01-24 09:16:30|4314.44|4314.44|4314.75|4314.75|4314.75|4314.75|4314.44|4314.44|0
1643015800000|2022-01-24 09:16:40|4314.91|4314.91|4314.86|4314.86|4314.91|4314.91|4314.86|4314.86|0
1643015810000|2022-01-24 09:16:50|4314.55|4314.55|4313.15|4313.15|4314.55|4314.55|4313.15|4313.15|0
1643015820000|2022-01-24 09:17:00|4313.06|4313.06|4313.56|4313.56|4313.68|4313.68|4313.06|4313.06|0
1643015830000|2022-01-24 09:17:10|4312.94|4312.94|4313.05|4313.05|4313.05|4313.05|4312.9|4312.9|0
1643015850000|2022-01-24 09:17:30|4313.98|4313.98|4314.61|4314.61|4314.61|4314.61|4313.98|4313.98|0
1643015860000|2022-01-24 09:17:40|4314.92|4314.92|4315.23|4315.23|4315.23|4315.23|4314.92|4314.92|0
1643015870000|2022-01-24 09:17:50|4314.92|4314.92|4314.27|4314.27|4314.92|4314.92|4313.67|4313.67|0
1643015880000|2022-01-24 09:18:00|4314|4314|4314.6|4314.6|4315.07|4315.07|4313.97|4313.97|0
1643015890000|2022-01-24 09:18:10|4314.54|4314.54|4314.6|4314.6|4314.91|4314.91|4314.54|4314.54|0
1643015900000|2022-01-24 09:18:20|4315.23|4315.23|4315.88|4315.88|4315.88|4315.88|4315.23|4315.23|0
1643015910000|2022-01-24 09:18:30|4315.94|4315.94|4316.27|4316.27|4316.27|4316.27|4315.94|4315.94|0
1643015920000|2022-01-24 09:18:40|4315.96|4315.96|4316.84|4316.84|4316.9|4316.9|4315.34|4315.34|0
1643015930000|2022-01-24 09:18:50|4316.78|4316.78|4317.03|4317.03|4317.96|4317.96|4316.78|4316.78|0
1643015940000|2022-01-24 09:19:00|4316.72|4316.72|4316.53|4316.53|4317.15|4317.15|4316.22|4316.22|0
1643015950000|2022-01-24 09:19:10|4316.84|4316.84|4316.18|4316.18|4316.84|4316.84|4316.18|4316.18|0
1643015960000|2022-01-24 09:19:20|4316.09|4316.09|4315.31|4315.31|4316.09|4316.09|4315.31|4315.31|0
1643015970000|2022-01-24 09:19:30|4315.46|4315.46|4316.4|4316.4|4316.71|4316.71|4315.46|4315.46|0
1643015980000|2022-01-24 09:19:40|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|0
1643015990000|2022-01-24 09:19:50|4315.93|4315.93|4315.62|4315.62|4315.93|4315.93|4315.62|4315.62|0
1643016000000|2022-01-24 09:20:00|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|4314.95|4314.95|0
1643016010000|2022-01-24 09:20:10|4315.11|4315.11|4314.09|4314.09|4315.11|4315.11|4314.09|4314.09|0
1643016020000|2022-01-24 09:20:20|4313.77|4313.77|4314.4|4314.4|4314.4|4314.4|4313.77|4313.77|0
1643016030000|2022-01-24 09:20:30|4315.02|4315.02|4314.83|4314.83|4315.02|4315.02|4314.71|4314.71|0
1643016040000|2022-01-24 09:20:40|4314.52|4314.52|4315.67|4315.67|4316.29|4316.29|4314.52|4314.52|0
1643016050000|2022-01-24 09:20:50|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|0
1643016060000|2022-01-24 09:21:00|4315.36|4315.36|4315.2|4315.2|4315.36|4315.36|4315.05|4315.05|0
1643016070000|2022-01-24 09:21:10|4314.27|4314.27|4314.58|4314.58|4314.58|4314.58|4313.96|4313.96|0
1643016080000|2022-01-24 09:21:20|4313.96|4313.96|4314.08|4314.08|4314.08|4314.08|4313.77|4313.77|0
1643016090000|2022-01-24 09:21:30|4313.77|4313.77|4312.13|4312.13|4313.77|4313.77|4311.2|4311.2|0
1643016100000|2022-01-24 09:21:40|4312.22|4312.22|4313.16|4313.16|4313.16|4313.16|4312.22|4312.22|0
1643016110000|2022-01-24 09:21:50|4312.85|4312.85|4313.15|4313.15|4313.15|4313.15|4312.85|4312.85|0
1643016120000|2022-01-24 09:22:00|4314.09|4314.09|4313.15|4313.15|4314.09|4314.09|4313.15|4313.15|0
1643016130000|2022-01-24 09:22:10|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|0
1643016140000|2022-01-24 09:22:20|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|0
1643016160000|2022-01-24 09:22:40|4313.28|4313.28|4313.22|4313.22|4313.28|4313.28|4313.22|4313.22|0
1643016170000|2022-01-24 09:22:50|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|0
1643016180000|2022-01-24 09:23:00|4313.45|4313.45|4313.7|4313.7|4313.7|4313.7|4313.08|4313.08|0
1643016190000|2022-01-24 09:23:10|4314.01|4314.01|4315.56|4315.56|4315.56|4315.56|4314.01|4314.01|0
1643016200000|2022-01-24 09:23:20|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.03|4315.03|0
1643016210000|2022-01-24 09:23:30|4315.97|4315.97|4315.66|4315.66|4315.97|4315.97|4315.66|4315.66|0
1643016220000|2022-01-24 09:23:40|4315.34|4315.34|4315.03|4315.03|4315.34|4315.34|4315.03|4315.03|0
1643016230000|2022-01-24 09:23:50|4315.34|4315.34|4315.97|4315.97|4315.97|4315.97|4315.34|4315.34|0
1643016240000|2022-01-24 09:24:00|4316.28|4316.28|4316.9|4316.9|4316.9|4316.9|4316.28|4316.28|0
1643016250000|2022-01-24 09:24:10|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|0
1643016260000|2022-01-24 09:24:20|4317.12|4317.12|4317.43|4317.43|4317.43|4317.43|4317.12|4317.12|0
1643016270000|2022-01-24 09:24:30|4317.74|4317.74|4318.36|4318.36|4318.67|4318.67|4317.74|4317.74|0
1643016280000|2022-01-24 09:24:40|4318.31|4318.31|4319.86|4319.86|4319.86|4319.86|4318.31|4318.31|0
1643016290000|2022-01-24 09:24:50|4320.17|4320.17|4319.6|4319.6|4320.26|4320.26|4319.6|4319.6|0
1643016300000|2022-01-24 09:25:00|4319.29|4319.29|4320.63|4320.63|4320.63|4320.63|4319.29|4319.29|0
1643016310000|2022-01-24 09:25:10|4320.68|4320.68|4320.67|4320.67|4320.68|4320.68|4319.75|4319.75|0
1643016320000|2022-01-24 09:25:20|4320.62|4320.62|4320.93|4320.93|4320.93|4320.93|4320.62|4320.62|0
1643016330000|2022-01-24 09:25:30|4319.85|4319.85|4319.54|4319.54|4319.85|4319.85|4319.54|4319.54|0
1643016340000|2022-01-24 09:25:40|4320.16|4320.16|4320.16|4320.16|4320.47|4320.47|4320.16|4320.16|0
1643016350000|2022-01-24 09:25:50|4320.15|4320.15|4320.58|4320.58|4320.58|4320.58|4319.84|4319.84|0
1643016360000|2022-01-24 09:26:00|4319.96|4319.96|4319.78|4319.78|4321.83|4321.83|4319.78|4319.78|0
1643016370000|2022-01-24 09:26:10|4320.09|4320.09|4320.41|4320.41|4320.41|4320.41|4320.09|4320.09|0
1643016380000|2022-01-24 09:26:20|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|0
1643016390000|2022-01-24 09:26:30|4320.09|4320.09|4320.09|4320.09|4320.41|4320.41|4320.09|4320.09|0
1643016400000|2022-01-24 09:26:40|4320.25|4320.25|4320.56|4320.56|4320.56|4320.56|4320.25|4320.25|0
1643016410000|2022-01-24 09:26:50|4320.75|4320.75|4320.17|4320.17|4320.75|4320.75|4320.12|4320.12|0
1643016420000|2022-01-24 09:27:00|4320.79|4320.79|4320.17|4320.17|4320.79|4320.79|4320.17|4320.17|0
1643016430000|2022-01-24 09:27:10|4319.86|4319.86|4318.68|4318.68|4319.86|4319.86|4317.69|4317.69|0
1643016440000|2022-01-24 09:27:20|4318.99|4318.99|4317.74|4317.74|4319.3|4319.3|4317.74|4317.74|0
1643016450000|2022-01-24 09:27:30|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|0
1643016460000|2022-01-24 09:27:40|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|0
1643016470000|2022-01-24 09:27:50|4316.97|4316.97|4316.67|4316.67|4316.97|4316.97|4316.35|4316.35|0
1643016480000|2022-01-24 09:28:00|4316.84|4316.84|4316.01|4316.01|4316.84|4316.84|4314.45|4314.45|0
1643016490000|2022-01-24 09:28:10|4315.08|4315.08|4315.67|4315.67|4315.7|4315.7|4315.08|4315.08|0
1643016500000|2022-01-24 09:28:20|4315.05|4315.05|4314.49|4314.49|4315.05|4315.05|4314.43|4314.43|0
1643016510000|2022-01-24 09:28:30|4314.8|4314.8|4315.73|4315.73|4315.73|4315.73|4314.8|4314.8|0
1643016520000|2022-01-24 09:28:40|4316.2|4316.2|4315.96|4315.96|4316.2|4316.2|4315.96|4315.96|0
1643016530000|2022-01-24 09:28:50|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|0
1643016540000|2022-01-24 09:29:00|4315.21|4315.21|4316.36|4316.36|4316.36|4316.36|4315.12|4315.12|0
1643016550000|2022-01-24 09:29:10|4316.98|4316.98|4316.36|4316.36|4316.98|4316.98|4316.36|4316.36|0
1643016560000|2022-01-24 09:29:20|4316.05|4316.05|4316.05|4316.05|4316.05|4316.05|4316.05|4316.05|0
1643016570000|2022-01-24 09:29:30|4316.37|4316.37|4315.96|4315.96|4316.68|4316.68|4315.96|4315.96|0
1643016580000|2022-01-24 09:29:40|4315.99|4315.99|4315.37|4315.37|4315.99|4315.99|4315.21|4315.21|0
1643016590000|2022-01-24 09:29:50|4315.68|4315.68|4315.71|4315.71|4315.99|4315.99|4315.68|4315.68|0
1643016600000|2022-01-24 09:30:00|4315.62|4315.62|4314.47|4314.47|4315.71|4315.71|4314.15|4314.15|0
1643016610000|2022-01-24 09:30:10|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|0
1643016620000|2022-01-24 09:30:20|4314.47|4314.47|4316.04|4316.04|4316.36|4316.36|4314.47|4314.47|0
1643016630000|2022-01-24 09:30:30|4315.99|4315.99|4316.92|4316.92|4316.92|4316.92|4315.99|4315.99|0
1643016640000|2022-01-24 09:30:40|4316.61|4316.61|4316.3|4316.3|4316.61|4316.61|4316.3|4316.3|0
1643016650000|2022-01-24 09:30:50|4317.23|4317.23|4317.48|4317.48|4317.54|4317.54|4317.23|4317.23|0
1643016660000|2022-01-24 09:31:00|4317.43|4317.43|4317.72|4317.72|4318.34|4318.34|4317.41|4317.41|0
1643016670000|2022-01-24 09:31:10|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|0
1643016680000|2022-01-24 09:31:20|4317.87|4317.87|4317.56|4317.56|4317.87|4317.87|4317.56|4317.56|0
1643016690000|2022-01-24 09:31:30|4318.18|4318.18|4320.04|4320.04|4320.04|4320.04|4318.18|4318.18|0
1643016700000|2022-01-24 09:31:40|4319.11|4319.11|4319.61|4319.61|4319.61|4319.61|4319.11|4319.11|0
1643016710000|2022-01-24 09:31:50|4319.92|4319.92|4319.73|4319.73|4320.14|4320.14|4319.73|4319.73|0
1643016720000|2022-01-24 09:32:00|4320.04|4320.04|4320.51|4320.51|4320.51|4320.51|4319.89|4319.89|0
1643016730000|2022-01-24 09:32:10|4320.2|4320.2|4319.89|4319.89|4320.2|4320.2|4318.95|4318.95|0
1643016740000|2022-01-24 09:32:20|4319.26|4319.26|4317.09|4317.09|4319.26|4319.26|4317.09|4317.09|0
1643016750000|2022-01-24 09:32:30|4317.03|4317.03|4318.06|4318.06|4318.06|4318.06|4316.25|4316.25|0
1643016760000|2022-01-24 09:32:40|4318.68|4318.68|4318.5|4318.5|4318.68|4318.68|4318.5|4318.5|0
1643016770000|2022-01-24 09:32:50|4317.57|4317.57|4318.5|4318.5|4318.5|4318.5|4317.57|4317.57|0
1643016780000|2022-01-24 09:33:00|4318.46|4318.46|4318.37|4318.37|4318.46|4318.46|4318.15|4318.15|0
1643016790000|2022-01-24 09:33:10|4317.75|4317.75|4317.12|4317.12|4317.75|4317.75|4317.12|4317.12|0
1643016800000|2022-01-24 09:33:20|4316.81|4316.81|4317.12|4317.12|4317.12|4317.12|4316.81|4316.81|0
1643016810000|2022-01-24 09:33:30|4316.5|4316.5|4314.64|4314.64|4316.81|4316.81|4314.64|4314.64|0
1643016820000|2022-01-24 09:33:40|4315.57|4315.57|4316.49|4316.49|4316.55|4316.55|4314.95|4314.95|0
1643016830000|2022-01-24 09:33:50|4316.18|4316.18|4315.87|4315.87|4316.18|4316.18|4315.56|4315.56|0
1643016840000|2022-01-24 09:34:00|4315.68|4315.68|4313.77|4313.77|4315.68|4315.68|4313.77|4313.77|0
1643016860000|2022-01-24 09:34:20|4312.21|4312.21|4311.72|4311.72|4312.21|4312.21|4311.72|4311.72|0
1643016870000|2022-01-24 09:34:30|4311.41|4311.41|4310.52|4310.52|4311.41|4311.41|4310.52|4310.52|0
1643016880000|2022-01-24 09:34:40|4310.83|4310.83|4308.79|4308.79|4311.42|4311.42|4308.32|4308.32|0
1643016890000|2022-01-24 09:34:50|4308.48|4308.48|4307.17|4307.17|4308.48|4308.48|4307.08|4307.08|0
1643016900000|2022-01-24 09:35:00|4307.22|4307.22|4307.04|4307.04|4308.15|4308.15|4306.73|4306.73|0
1643016910000|2022-01-24 09:35:10|4307.19|4307.19|4306.44|4306.44|4307.19|4307.19|4306.26|4306.26|0
1643016920000|2022-01-24 09:35:20|4306.32|4306.32|4306.13|4306.13|4306.32|4306.32|4306.01|4306.01|0
1643016930000|2022-01-24 09:35:30|4306.19|4306.19|4306.28|4306.28|4306.37|4306.37|4306.19|4306.19|0
1643016940000|2022-01-24 09:35:40|4306|4306|4305.38|4305.38|4306|4306|4305.38|4305.38|0
1643016960000|2022-01-24 09:36:00|4304.76|4304.76|4303.78|4303.78|4304.76|4304.76|4303.47|4303.47|0
1643016970000|2022-01-24 09:36:10|4304.09|4304.09|4304.25|4304.25|4304.28|4304.28|4304.09|4304.09|0
1643016980000|2022-01-24 09:36:20|4303.94|4303.94|4303.94|4303.94|4303.94|4303.94|4303.85|4303.85|0
1643017000000|2022-01-24 09:36:40|4303.32|4303.32|4303.32|4303.32|4303.32|4303.32|4303.32|4303.32|0
1643017010000|2022-01-24 09:36:50|4303.63|4303.63|4302.9|4302.9|4303.77|4303.77|4302.84|4302.84|0
1643017020000|2022-01-24 09:37:00|4303.05|4303.05|4302.95|4302.95|4303.72|4303.72|4302.95|4302.95|0
1643017040000|2022-01-24 09:37:20|4303.19|4303.19|4301.33|4301.33|4303.19|4303.19|4301.24|4301.24|0
1643017050000|2022-01-24 09:37:30|4301.95|4301.95|4300.24|4300.24|4301.95|4301.95|4300.24|4300.24|0
1643017060000|2022-01-24 09:37:40|4299.93|4299.93|4298.69|4298.69|4299.93|4299.93|4298.69|4298.69|0
1643017070000|2022-01-24 09:37:50|4299.15|4299.15|4298.35|4298.35|4299.15|4299.15|4298.35|4298.35|0
1643017080000|2022-01-24 09:38:00|4298.19|4298.19|4300.31|4300.31|4300.31|4300.31|4298.19|4298.19|0
1643017090000|2022-01-24 09:38:10|4300.62|4300.62|4301.12|4301.12|4301.12|4301.12|4300.62|4300.62|0
1643017100000|2022-01-24 09:38:20|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|0
1643017110000|2022-01-24 09:38:30|4301.99|4301.99|4301.61|4301.61|4301.99|4301.99|4301.61|4301.61|0
1643017120000|2022-01-24 09:38:40|4302.23|4302.23|4303.1|4303.1|4303.1|4303.1|4302.23|4302.23|0
1643017130000|2022-01-24 09:38:50|4303.19|4303.19|4302.78|4302.78|4303.19|4303.19|4302.78|4302.78|0
1643017140000|2022-01-24 09:39:00|4302.72|4302.72|4303.03|4303.03|4303.03|4303.03|4302.35|4302.35|0
1643017150000|2022-01-24 09:39:10|4302.85|4302.85|4302.79|4302.79|4302.85|4302.85|4302.79|4302.79|0
1643017160000|2022-01-24 09:39:20|4302.91|4302.91|4303.73|4303.73|4303.73|4303.73|4302.79|4302.79|0
1643017170000|2022-01-24 09:39:30|4303.58|4303.58|4303.58|4303.58|4303.58|4303.58|4303.58|4303.58|0
1643017180000|2022-01-24 09:39:40|4303.26|4303.26|4304.91|4304.91|4304.91|4304.91|4303.26|4303.26|0
1643017190000|2022-01-24 09:39:50|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|0
1643017200000|2022-01-24 09:40:00|4303.67|4303.67|4304.09|4304.09|4304.29|4304.29|4303.67|4303.67|0
1643017210000|2022-01-24 09:40:10|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|0
1643017220000|2022-01-24 09:40:20|4304.71|4304.71|4305.33|4305.33|4305.33|4305.33|4304.71|4304.71|0
1643017230000|2022-01-24 09:40:30|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|0
1643017240000|2022-01-24 09:40:40|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|0
1643017250000|2022-01-24 09:40:50|4305.78|4305.78|4305.94|4305.94|4306.03|4306.03|4305.78|4305.78|0
1643017260000|2022-01-24 09:41:00|4306.06|4306.06|4306|4306|4306.06|4306.06|4305.69|4305.69|0
1643017270000|2022-01-24 09:41:10|4306.46|4306.46|4307.95|4307.95|4307.95|4307.95|4306.31|4306.31|0
1643017280000|2022-01-24 09:41:20|4307.71|4307.71|4306.93|4306.93|4307.71|4307.71|4306.78|4306.78|0
1643017290000|2022-01-24 09:41:30|4306.87|4306.87|4305.32|4305.32|4306.87|4306.87|4305.32|4305.32|0
1643017310000|2022-01-24 09:41:50|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|0
1643017320000|2022-01-24 09:42:00|4305.54|4305.54|4306.83|4306.83|4306.83|4306.83|4305.37|4305.37|0
1643017330000|2022-01-24 09:42:10|4306.21|4306.21|4306.21|4306.21|4306.33|4306.33|4306.03|4306.03|0
1643017340000|2022-01-24 09:42:20|4306.15|4306.15|4306.9|4306.9|4307.24|4307.24|4306.15|4306.15|0
1643017350000|2022-01-24 09:42:30|4307.53|4307.53|4308.46|4308.46|4308.46|4308.46|4307.53|4307.53|0
1643017360000|2022-01-24 09:42:40|4308.55|4308.55|4308.73|4308.73|4308.79|4308.79|4308.55|4308.55|0
1643017370000|2022-01-24 09:42:50|4308.11|4308.11|4308.01|4308.01|4308.11|4308.11|4308.01|4308.01|0
1643017380000|2022-01-24 09:43:00|4308.63|4308.63|4308.46|4308.46|4308.77|4308.77|4308.46|4308.46|0
1643017390000|2022-01-24 09:43:10|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|0
1643017400000|2022-01-24 09:43:20|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|0
1643017410000|2022-01-24 09:43:30|4308.99|4308.99|4309.92|4309.92|4309.92|4309.92|4308.62|4308.62|0
1643017420000|2022-01-24 09:43:40|4310.54|4310.54|4312.56|4312.56|4312.56|4312.56|4310.54|4310.54|0
1643017430000|2022-01-24 09:43:50|4312.41|4312.41|4315.23|4315.23|4315.23|4315.23|4312.41|4312.41|0
1643017440000|2022-01-24 09:44:00|4313.99|4313.99|4314.94|4314.94|4314.94|4314.94|4313.68|4313.68|0
1643017450000|2022-01-24 09:44:10|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.32|4314.32|0
1643017460000|2022-01-24 09:44:20|4315.25|4315.25|4314.24|4314.24|4315.25|4315.25|4314.01|4314.01|0
1643017470000|2022-01-24 09:44:30|4313.47|4313.47|4313.53|4313.53|4313.53|4313.53|4312.53|4312.53|0
1643017480000|2022-01-24 09:44:40|4313.84|4313.84|4314.21|4314.21|4314.21|4314.21|4313.84|4313.84|0
1643017490000|2022-01-24 09:44:50|4314.16|4314.16|4313.98|4313.98|4314.16|4314.16|4313.98|4313.98|0
1643017500000|2022-01-24 09:45:00|4313.36|4313.36|4313.98|4313.98|4313.98|4313.98|4313.2|4313.2|0
1643017510000|2022-01-24 09:45:10|4314.6|4314.6|4314.53|4314.53|4314.6|4314.6|4314.29|4314.29|0
1643017520000|2022-01-24 09:45:20|4314.45|4314.45|4313.68|4313.68|4314.48|4314.48|4313.49|4313.49|0
1643017530000|2022-01-24 09:45:30|4313.8|4313.8|4313.91|4313.91|4313.91|4313.91|4313.8|4313.8|0
1643017540000|2022-01-24 09:45:40|4314.23|4314.23|4314.13|4314.13|4314.23|4314.23|4314.13|4314.13|0
1643017550000|2022-01-24 09:45:50|4313.95|4313.95|4312.59|4312.59|4313.95|4313.95|4312.59|4312.59|0
1643017560000|2022-01-24 09:46:00|4312.28|4312.28|4313.21|4313.21|4313.21|4313.21|4312.28|4312.28|0
1643017580000|2022-01-24 09:46:20|4313.4|4313.4|4313.4|4313.4|4313.71|4313.71|4313.4|4313.4|0
1643017590000|2022-01-24 09:46:30|4313.09|4313.09|4313.87|4313.87|4313.93|4313.93|4313.09|4313.09|0
1643017600000|2022-01-24 09:46:40|4313.93|4313.93|4313.37|4313.37|4313.98|4313.98|4313.37|4313.37|0
1643017610000|2022-01-24 09:46:50|4313.19|4313.19|4312.88|4312.88|4313.19|4313.19|4312.57|4312.57|0
1643017620000|2022-01-24 09:47:00|4313.34|4313.34|4313.9|4313.9|4314.08|4314.08|4313.34|4313.34|0
1643017630000|2022-01-24 09:47:10|4314.08|4314.08|4313.46|4313.46|4314.08|4314.08|4313.46|4313.46|0
1643017640000|2022-01-24 09:47:20|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|0
1643017650000|2022-01-24 09:47:30|4313.14|4313.14|4312.65|4312.65|4313.14|4313.14|4312.65|4312.65|0
1643017660000|2022-01-24 09:47:40|4312.71|4312.71|4312.15|4312.15|4312.77|4312.77|4312.15|4312.15|0
1643017670000|2022-01-24 09:47:50|4313.08|4313.08|4313.08|4313.08|4313.17|4313.17|4313.08|4313.08|0
1643017680000|2022-01-24 09:48:00|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|0
1643017690000|2022-01-24 09:48:10|4314.32|4314.32|4314.01|4314.01|4314.32|4314.32|4314.01|4314.01|0
1643017700000|2022-01-24 09:48:20|4314.25|4314.25|4312.41|4312.41|4314.27|4314.27|4312.41|4312.41|0
1643017710000|2022-01-24 09:48:30|4313.03|4313.03|4312.91|4312.91|4313.03|4313.03|4312.91|4312.91|0
1643017720000|2022-01-24 09:48:40|4313.01|4313.01|4313.01|4313.01|4313.01|4313.01|4313.01|4313.01|0
1643017730000|2022-01-24 09:48:50|4313.05|4313.05|4313.68|4313.68|4313.68|4313.68|4313.05|4313.05|0
1643017740000|2022-01-24 09:49:00|4313.05|4313.05|4314.59|4314.59|4314.59|4314.59|4313.05|4313.05|0
1643017750000|2022-01-24 09:49:10|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|0
1643017760000|2022-01-24 09:49:20|4313.78|4313.78|4311.92|4311.92|4313.8|4313.8|4311.92|4311.92|0
1643017770000|2022-01-24 09:49:30|4312|4312|4311.57|4311.57|4312.37|4312.37|4311.57|4311.57|0
1643017780000|2022-01-24 09:49:40|4311.41|4311.41|4311.25|4311.25|4311.88|4311.88|4311.25|4311.25|0
1643017800000|2022-01-24 09:50:00|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|0
1643017810000|2022-01-24 09:50:10|4311.88|4311.88|4312.84|4312.84|4312.84|4312.84|4311.88|4311.88|0
1643017820000|2022-01-24 09:50:20|4312.91|4312.91|4312.07|4312.07|4312.91|4312.91|4311.98|4311.98|0
1643017840000|2022-01-24 09:50:40|4312.22|4312.22|4312.25|4312.25|4312.25|4312.25|4312.22|4312.22|0
1643017850000|2022-01-24 09:50:50|4312.09|4312.09|4313.59|4313.59|4315.02|4315.02|4312.09|4312.09|0
1643017860000|2022-01-24 09:51:00|4313.74|4313.74|4315.67|4315.67|4316.38|4316.38|4313.74|4313.74|0
1643017870000|2022-01-24 09:51:10|4315.95|4315.95|4315.28|4315.28|4316.08|4316.08|4315.28|4315.28|0
1643017880000|2022-01-24 09:51:20|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|0
1643017890000|2022-01-24 09:51:30|4315.28|4315.28|4315.53|4315.53|4315.59|4315.59|4315.21|4315.21|0
1643017900000|2022-01-24 09:51:40|4315.57|4315.57|4315.26|4315.26|4315.57|4315.57|4315.26|4315.26|0
1643017910000|2022-01-24 09:51:50|4316.2|4316.2|4316.2|4316.2|4316.2|4316.2|4316.2|4316.2|0
1643017920000|2022-01-24 09:52:00|4316.51|4316.51|4316.34|4316.34|4316.6|4316.6|4316.34|4316.34|0
1643017940000|2022-01-24 09:52:20|4316.46|4316.46|4316.77|4316.77|4316.77|4316.77|4316.46|4316.46|0
1643017950000|2022-01-24 09:52:30|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|0
1643017960000|2022-01-24 09:52:40|4316.19|4316.19|4316.19|4316.19|4316.5|4316.5|4316.19|4316.19|0
1643017970000|2022-01-24 09:52:50|4316.03|4316.03|4315.61|4315.61|4316.03|4316.03|4314.23|4314.23|0
1643017980000|2022-01-24 09:53:00|4315.84|4315.84|4316.78|4316.78|4317.49|4317.49|4315.84|4315.84|0
1643017990000|2022-01-24 09:53:10|4316.62|4316.62|4315.84|4315.84|4316.78|4316.78|4315.84|4315.84|0
1643018000000|2022-01-24 09:53:20|4316.15|4316.15|4315.84|4315.84|4316.15|4316.15|4315.53|4315.53|0
1643018030000|2022-01-24 09:53:50|4316|4316|4316.93|4316.93|4316.93|4316.93|4316|4316|0
1643018040000|2022-01-24 09:54:00|4316.62|4316.62|4316.68|4316.68|4316.68|4316.68|4316.62|4316.62|0
1643018050000|2022-01-24 09:54:10|4316.52|4316.52|4316.68|4316.68|4316.68|4316.68|4316.52|4316.52|0
1643018060000|2022-01-24 09:54:20|4316.06|4316.06|4316.79|4316.79|4316.79|4316.79|4316.06|4316.06|0
1643018070000|2022-01-24 09:54:30|4316.7|4316.7|4317.15|4317.15|4317.15|4317.15|4316.58|4316.58|0
1643018080000|2022-01-24 09:54:40|4317.24|4317.24|4317.24|4317.24|4317.24|4317.24|4317.24|4317.24|0
1643018090000|2022-01-24 09:54:50|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|0
1643018100000|2022-01-24 09:55:00|4317.24|4317.24|4316.93|4316.93|4317.24|4317.24|4316.93|4316.93|0
1643018120000|2022-01-24 09:55:20|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|0
1643018130000|2022-01-24 09:55:30|4316.64|4316.64|4317.57|4317.57|4317.57|4317.57|4316.64|4316.64|0
1643018140000|2022-01-24 09:55:40|4316.33|4316.33|4316.02|4316.02|4316.33|4316.33|4316.02|4316.02|0
1643018150000|2022-01-24 09:55:50|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|0
1643018160000|2022-01-24 09:56:00|4316.33|4316.33|4318.5|4318.5|4318.5|4318.5|4316.06|4316.06|0
1643018170000|2022-01-24 09:56:10|4318.65|4318.65|4318.76|4318.76|4318.86|4318.86|4317.92|4317.92|0
1643018180000|2022-01-24 09:56:20|4319.69|4319.69|4319.07|4319.07|4319.69|4319.69|4319.07|4319.07|0
1643018190000|2022-01-24 09:56:30|4319.22|4319.22|4318.91|4318.91|4319.22|4319.22|4318.91|4318.91|0
1643018200000|2022-01-24 09:56:40|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|0
1643018210000|2022-01-24 09:56:50|4319.53|4319.53|4319.71|4319.71|4319.71|4319.71|4319.53|4319.53|0
1643018220000|2022-01-24 09:57:00|4319.56|4319.56|4320.33|4320.33|4320.33|4320.33|4319.25|4319.25|0
1643018230000|2022-01-24 09:57:10|4320.64|4320.64|4320.33|4320.33|4320.64|4320.64|4320.33|4320.33|0
1643018240000|2022-01-24 09:57:20|4320.02|4320.02|4320.17|4320.17|4320.17|4320.17|4320.01|4320.01|0
1643018250000|2022-01-24 09:57:30|4320.19|4320.19|4320.27|4320.27|4320.27|4320.27|4320.17|4320.17|0
1643018260000|2022-01-24 09:57:40|4320.37|4320.37|4320.68|4320.68|4320.68|4320.68|4320.37|4320.37|0
1643018270000|2022-01-24 09:57:50|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|0
1643018280000|2022-01-24 09:58:00|4318.91|4318.91|4318.67|4318.67|4318.91|4318.91|4318.23|4318.23|0
1643018300000|2022-01-24 09:58:20|4317.74|4317.74|4316.81|4316.81|4317.74|4317.74|4316.81|4316.81|0
1643018310000|2022-01-24 09:58:30|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|0
1643018320000|2022-01-24 09:58:40|4317.12|4317.12|4318.05|4318.05|4318.05|4318.05|4317.12|4317.12|0
1643018330000|2022-01-24 09:58:50|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|0
1643018340000|2022-01-24 09:59:00|4317.98|4317.98|4318.66|4318.66|4318.66|4318.66|4317.98|4317.98|0
1643018350000|2022-01-24 09:59:10|4318.54|4318.54|4319.26|4319.26|4319.26|4319.26|4318.54|4318.54|0
1643018360000|2022-01-24 09:59:20|4319.88|4319.88|4319.78|4319.78|4319.88|4319.88|4319.78|4319.78|0
1643018370000|2022-01-24 09:59:30|4320.25|4320.25|4321.42|4321.42|4321.73|4321.73|4320.25|4320.25|0
1643018380000|2022-01-24 09:59:40|4321.11|4321.11|4320.93|4320.93|4321.11|4321.11|4320.93|4320.93|0
1643018390000|2022-01-24 09:59:50|4321.24|4321.24|4323.1|4323.1|4323.1|4323.1|4321.24|4321.24|0
1643018400000|2022-01-24 10:00:00|4322.79|4322.79|4321.09|4321.09|4322.79|4322.79|4321.09|4321.09|0
1643018410000|2022-01-24 10:00:10|4320.47|4320.47|4320.22|4320.22|4320.53|4320.53|4320.22|4320.22|0
1643018420000|2022-01-24 10:00:20|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|0
1643018430000|2022-01-24 10:00:30|4321.15|4321.15|4321.46|4321.46|4321.46|4321.46|4321.15|4321.15|0
1643018440000|2022-01-24 10:00:40|4321|4321|4319.29|4319.29|4321|4321|4319.29|4319.29|0
1643018450000|2022-01-24 10:00:50|4318.36|4318.36|4318.67|4318.67|4318.67|4318.67|4318.36|4318.36|0
1643018460000|2022-01-24 10:01:00|4318.36|4318.36|4318.27|4318.27|4318.36|4318.36|4318.27|4318.27|0
1643018470000|2022-01-24 10:01:10|4318.15|4318.15|4318.06|4318.06|4318.15|4318.15|4318.06|4318.06|0
1643018480000|2022-01-24 10:01:20|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|0
1643018500000|2022-01-24 10:01:40|4317.7|4317.7|4317.4|4317.4|4317.7|4317.7|4317.34|4317.34|0
1643018510000|2022-01-24 10:01:50|4317.34|4317.34|4318.89|4318.89|4318.89|4318.89|4317.34|4317.34|0
1643018520000|2022-01-24 10:02:00|4319.21|4319.21|4318.87|4318.87|4319.8|4319.8|4318.87|4318.87|0
1643018530000|2022-01-24 10:02:10|4318.72|4318.72|4318.4|4318.4|4318.72|4318.72|4318.4|4318.4|0
1643018540000|2022-01-24 10:02:20|4318.52|4318.52|4318.83|4318.83|4318.83|4318.83|4318.52|4318.52|0
1643018560000|2022-01-24 10:02:40|4318.72|4318.72|4317.79|4317.79|4318.72|4318.72|4317.48|4317.48|0
1643018570000|2022-01-24 10:02:50|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|0
1643018580000|2022-01-24 10:03:00|4318.1|4318.1|4318.41|4318.41|4318.41|4318.41|4318.1|4318.1|0
1643018590000|2022-01-24 10:03:10|4317.79|4317.79|4315.68|4315.68|4317.79|4317.79|4315.37|4315.37|0
1643018600000|2022-01-24 10:03:20|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|0
1643018610000|2022-01-24 10:03:30|4315.68|4315.68|4315.46|4315.46|4315.68|4315.68|4315.4|4315.4|0
1643018620000|2022-01-24 10:03:40|4315.67|4315.67|4315.36|4315.36|4315.67|4315.67|4315.36|4315.36|0
1643018630000|2022-01-24 10:03:50|4315.05|4315.05|4314.43|4314.43|4315.05|4315.05|4314.43|4314.43|0
1643018640000|2022-01-24 10:04:00|4313.5|4313.5|4310.7|4310.7|4313.5|4313.5|4310.7|4310.7|0
1643018650000|2022-01-24 10:04:10|4311.02|4311.02|4311.95|4311.95|4311.95|4311.95|4311.02|4311.02|0
1643018660000|2022-01-24 10:04:20|4312.04|4312.04|4312.66|4312.66|4312.66|4312.66|4312.04|4312.04|0
1643018680000|2022-01-24 10:04:40|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|0
1643018690000|2022-01-24 10:04:50|4312.66|4312.66|4311.27|4311.27|4312.66|4312.66|4311.27|4311.27|0
1643018700000|2022-01-24 10:05:00|4311.45|4311.45|4311.76|4311.76|4311.76|4311.76|4310.82|4310.82|0
1643018730000|2022-01-24 10:05:30|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|0
1643018750000|2022-01-24 10:05:50|4311.56|4311.56|4312.14|4312.14|4312.19|4312.19|4311.56|4311.56|0
1643018760000|2022-01-24 10:06:00|4311.83|4311.83|4311.98|4311.98|4311.98|4311.98|4311.36|4311.36|0
1643018770000|2022-01-24 10:06:10|4312.1|4312.1|4312.1|4312.1|4312.1|4312.1|4312.1|4312.1|0
1643018780000|2022-01-24 10:06:20|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|0
1643018790000|2022-01-24 10:06:30|4310.7|4310.7|4310.43|4310.43|4310.7|4310.7|4310.43|4310.43|0
1643018800000|2022-01-24 10:06:40|4310.31|4310.31|4309.33|4309.33|4310.31|4310.31|4309.33|4309.33|0
1643018810000|2022-01-24 10:06:50|4309.28|4309.28|4309.05|4309.05|4309.28|4309.28|4309.05|4309.05|0
1643018820000|2022-01-24 10:07:00|4309.07|4309.07|4309.38|4309.38|4309.38|4309.38|4309.07|4309.07|0
1643018830000|2022-01-24 10:07:10|4309.69|4309.69|4311.24|4311.24|4311.24|4311.24|4309.69|4309.69|0
1643018840000|2022-01-24 10:07:20|4311.09|4311.09|4310.59|4310.59|4311.09|4311.09|4310.59|4310.59|0
1643018860000|2022-01-24 10:07:40|4310.5|4310.5|4309.88|4309.88|4310.5|4310.5|4309.88|4309.88|0
1643018870000|2022-01-24 10:07:50|4309.56|4309.56|4308.28|4308.28|4309.56|4309.56|4308.28|4308.28|0
1643018880000|2022-01-24 10:08:00|4307.66|4307.66|4307.18|4307.18|4307.66|4307.66|4307.18|4307.18|0
1643018890000|2022-01-24 10:08:10|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.93|4306.93|0
1643018900000|2022-01-24 10:08:20|4306.37|4306.37|4307.35|4307.35|4307.35|4307.35|4306.37|4306.37|0
1643018910000|2022-01-24 10:08:30|4307.03|4307.03|4307.97|4307.97|4307.97|4307.97|4307.03|4307.03|0
1643018920000|2022-01-24 10:08:40|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|0
1643018930000|2022-01-24 10:08:50|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|0
1643018940000|2022-01-24 10:09:00|4307.66|4307.66|4307.75|4307.75|4307.75|4307.75|4307.66|4307.66|0
1643018950000|2022-01-24 10:09:10|4308.06|4308.06|4307.57|4307.57|4308.06|4308.06|4307.57|4307.57|0
1643018960000|2022-01-24 10:09:20|4307.55|4307.55|4307.64|4307.64|4307.64|4307.64|4307.55|4307.55|0
1643018970000|2022-01-24 10:09:30|4306.68|4306.68|4306.77|4306.77|4306.77|4306.77|4306.68|4306.68|0
1643018990000|2022-01-24 10:09:50|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|0
1643019000000|2022-01-24 10:10:00|4306.7|4306.7|4306.39|4306.39|4306.7|4306.7|4306.39|4306.39|0
1643019020000|2022-01-24 10:10:20|4306.48|4306.48|4307.82|4307.82|4307.82|4307.82|4306.48|4306.48|0
1643019030000|2022-01-24 10:10:30|4307.66|4307.66|4306.09|4306.09|4307.82|4307.82|4306.09|4306.09|0
1643019050000|2022-01-24 10:10:50|4305.9|4305.9|4305.9|4305.9|4306.21|4306.21|4305.9|4305.9|0
1643019060000|2022-01-24 10:11:00|4306.21|4306.21|4306.17|4306.17|4306.21|4306.21|4306.17|4306.17|0
1643019070000|2022-01-24 10:11:10|4306.23|4306.23|4307.31|4307.31|4307.31|4307.31|4306.23|4306.23|0
1643019080000|2022-01-24 10:11:20|4307.37|4307.37|4307.62|4307.62|4307.62|4307.62|4307.31|4307.31|0
1643019090000|2022-01-24 10:11:30|4307.74|4307.74|4308.05|4308.05|4308.05|4308.05|4307.74|4307.74|0
1643019110000|2022-01-24 10:11:50|4307.74|4307.74|4307.19|4307.19|4307.74|4307.74|4307.19|4307.19|0
1643019120000|2022-01-24 10:12:00|4306.87|4306.87|4307.5|4307.5|4307.5|4307.5|4306.87|4306.87|0
1643019130000|2022-01-24 10:12:10|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|0
1643019140000|2022-01-24 10:12:20|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|0
1643019150000|2022-01-24 10:12:30|4308.43|4308.43|4308.98|4308.98|4308.98|4308.98|4308.36|4308.36|0
1643019160000|2022-01-24 10:12:40|4308.67|4308.67|4308.05|4308.05|4308.67|4308.67|4307.74|4307.74|0
1643019180000|2022-01-24 10:13:00|4308.03|4308.03|4307.72|4307.72|4308.03|4308.03|4307.72|4307.72|0
1643019190000|2022-01-24 10:13:10|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|0
1643019200000|2022-01-24 10:13:20|4307.91|4307.91|4307.91|4307.91|4307.91|4307.91|4307.91|4307.91|0
1643019210000|2022-01-24 10:13:30|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|0
1643019220000|2022-01-24 10:13:40|4307.53|4307.53|4308.3|4308.3|4308.3|4308.3|4307.53|4307.53|0
1643019230000|2022-01-24 10:13:50|4308.15|4308.15|4308.61|4308.61|4308.61|4308.61|4308.15|4308.15|0
1643019240000|2022-01-24 10:14:00|4309.23|4309.23|4309.6|4309.6|4309.6|4309.6|4309.23|4309.23|0
1643019250000|2022-01-24 10:14:10|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|4309.91|4309.91|0
1643019270000|2022-01-24 10:14:30|4309.91|4309.91|4310.54|4310.54|4310.54|4310.54|4309.91|4309.91|0
1643019280000|2022-01-24 10:14:40|4311|4311|4311|4311|4311|4311|4311|4311|0
1643019290000|2022-01-24 10:14:50|4310.69|4310.69|4310.22|4310.22|4310.84|4310.84|4309.91|4309.91|0
1643019300000|2022-01-24 10:15:00|4309.76|4309.76|4310.38|4310.38|4310.38|4310.38|4309.76|4309.76|0
1643019310000|2022-01-24 10:15:10|4310.29|4310.29|4309.36|4309.36|4310.29|4310.29|4309.36|4309.36|0
1643019320000|2022-01-24 10:15:20|4309.26|4309.26|4309.21|4309.21|4309.48|4309.48|4309.17|4309.17|0
1643019330000|2022-01-24 10:15:30|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|0
1643019340000|2022-01-24 10:15:40|4308.74|4308.74|4308.28|4308.28|4308.74|4308.74|4308.28|4308.28|0
1643019350000|2022-01-24 10:15:50|4308.13|4308.13|4308.19|4308.19|4308.19|4308.19|4308.07|4308.07|0
1643019360000|2022-01-24 10:16:00|4308.81|4308.81|4309.27|4309.27|4309.27|4309.27|4308.59|4308.59|0
1643019370000|2022-01-24 10:16:10|4309.12|4309.12|4309.12|4309.12|4309.12|4309.12|4309.12|4309.12|0
1643019380000|2022-01-24 10:16:20|4308.81|4308.81|4308.5|4308.5|4308.81|4308.81|4308.5|4308.5|0
1643019390000|2022-01-24 10:16:30|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|0
1643019410000|2022-01-24 10:16:50|4309.1|4309.1|4309.25|4309.25|4309.25|4309.25|4309.1|4309.1|0
1643019420000|2022-01-24 10:17:00|4309.56|4309.56|4308.94|4308.94|4309.56|4309.56|4308.94|4308.94|0
1643019430000|2022-01-24 10:17:10|4308.99|4308.99|4309.3|4309.3|4309.3|4309.3|4308.99|4308.99|0
1643019440000|2022-01-24 10:17:20|4309.61|4309.61|4309.73|4309.73|4309.73|4309.73|4309.55|4309.55|0
1643019450000|2022-01-24 10:17:30|4310.04|4310.04|4308.8|4308.8|4310.04|4310.04|4308.8|4308.8|0
1643019460000|2022-01-24 10:17:40|4308.49|4308.49|4306.31|4306.31|4308.49|4308.49|4306.31|4306.31|0
1643019470000|2022-01-24 10:17:50|4305.69|4305.69|4305.69|4305.69|4306.03|4306.03|4305.32|4305.32|0
1643019480000|2022-01-24 10:18:00|4305.38|4305.38|4306.54|4306.54|4306.54|4306.54|4305.38|4305.38|0
1643019490000|2022-01-24 10:18:10|4306.85|4306.85|4306.54|4306.54|4306.85|4306.85|4306.54|4306.54|0
1643019500000|2022-01-24 10:18:20|4305.61|4305.61|4304.84|4304.84|4305.61|4305.61|4304.53|4304.53|0
1643019510000|2022-01-24 10:18:30|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|0
1643019520000|2022-01-24 10:18:40|4304.53|4304.53|4302.59|4302.59|4304.53|4304.53|4301.97|4301.97|0
1643019530000|2022-01-24 10:18:50|4302.9|4302.9|4302.75|4302.75|4303.37|4303.37|4302.75|4302.75|0
1643019540000|2022-01-24 10:19:00|4303.37|4303.37|4303.31|4303.31|4303.37|4303.37|4303.31|4303.31|0
1643019550000|2022-01-24 10:19:10|4303|4303|4303.05|4303.05|4303.05|4303.05|4303|4303|0
1643019560000|2022-01-24 10:19:20|4303.36|4303.36|4303.32|4303.32|4303.36|4303.36|4303.05|4303.05|0
1643019570000|2022-01-24 10:19:30|4303.01|4303.01|4303.32|4303.32|4303.32|4303.32|4303.01|4303.01|0
1643019590000|2022-01-24 10:19:50|4303.38|4303.38|4304|4304|4304|4304|4303.38|4303.38|0
1643019600000|2022-01-24 10:20:00|4303.68|4303.68|4304.61|4304.61|4304.61|4304.61|4303.68|4303.68|0
1643019610000|2022-01-24 10:20:10|4303.99|4303.99|4303.37|4303.37|4303.99|4303.99|4303.37|4303.37|0
1643019620000|2022-01-24 10:20:20|4303.18|4303.18|4304.17|4304.17|4304.17|4304.17|4303.18|4303.18|0
1643019630000|2022-01-24 10:20:30|4304.26|4304.26|4304.03|4304.03|4304.65|4304.65|4303.71|4303.71|0
1643019640000|2022-01-24 10:20:40|4303.71|4303.71|4304.83|4304.83|4306.07|4306.07|4303.71|4303.71|0
1643019650000|2022-01-24 10:20:50|4304.51|4304.51|4304.63|4304.63|4305.54|4305.54|4304.51|4304.51|0
1643019660000|2022-01-24 10:21:00|4304.94|4304.94|4304.94|4304.94|4305.25|4305.25|4304.32|4304.32|0
1643019670000|2022-01-24 10:21:10|4305.03|4305.03|4304.87|4304.87|4305.49|4305.49|4304.63|4304.63|0
1643019680000|2022-01-24 10:21:20|4305.02|4305.02|4305.49|4305.49|4305.49|4305.49|4305.02|4305.02|0
1643019700000|2022-01-24 10:21:40|4306.11|4306.11|4305.8|4305.8|4307.04|4307.04|4305.8|4305.8|0
1643019710000|2022-01-24 10:21:50|4305.49|4305.49|4305.95|4305.95|4305.95|4305.95|4304.86|4304.86|0
1643019730000|2022-01-24 10:22:10|4305.71|4305.71|4306.77|4306.77|4306.83|4306.83|4305.71|4305.71|0
1643019750000|2022-01-24 10:22:30|4306.37|4306.37|4306.39|4306.39|4306.39|4306.39|4306.37|4306.37|0
1643019760000|2022-01-24 10:22:40|4306.85|4306.85|4306.54|4306.54|4306.85|4306.85|4306.54|4306.54|0
1643019770000|2022-01-24 10:22:50|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|0
1643019780000|2022-01-24 10:23:00|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|0
1643019790000|2022-01-24 10:23:10|4307.76|4307.76|4307.89|4307.89|4308.07|4308.07|4307.76|4307.76|0
1643019800000|2022-01-24 10:23:20|4307.83|4307.83|4307.88|4307.88|4307.93|4307.93|4307.83|4307.83|0
1643019810000|2022-01-24 10:23:30|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|0
1643019820000|2022-01-24 10:23:40|4308.81|4308.81|4308.07|4308.07|4308.81|4308.81|4308.07|4308.07|0
1643019840000|2022-01-24 10:24:00|4309|4309|4309.47|4309.47|4309.47|4309.47|4309|4309|0
1643019850000|2022-01-24 10:24:10|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|0
1643019860000|2022-01-24 10:24:20|4308.53|4308.53|4308.17|4308.17|4309.26|4309.26|4308.17|4308.17|0
1643019870000|2022-01-24 10:24:30|4308.07|4308.07|4307.86|4307.86|4308.07|4308.07|4307.8|4307.8|0
1643019880000|2022-01-24 10:24:40|4308.17|4308.17|4308.02|4308.02|4308.17|4308.17|4308.02|4308.02|0
1643019890000|2022-01-24 10:24:50|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|0
1643019900000|2022-01-24 10:25:00|4308.73|4308.73|4309.36|4309.36|4309.36|4309.36|4308.73|4308.73|0
1643019910000|2022-01-24 10:25:10|4309.04|4309.04|4310.1|4310.1|4310.1|4310.1|4309.04|4309.04|0
1643019920000|2022-01-24 10:25:20|4309.78|4309.78|4311.65|4311.65|4311.65|4311.65|4309.78|4309.78|0
1643019930000|2022-01-24 10:25:30|4311.33|4311.33|4312.27|4312.27|4312.27|4312.27|4311.33|4311.33|0
1643019950000|2022-01-24 10:25:50|4313.2|4313.2|4313.82|4313.82|4313.82|4313.82|4313.2|4313.2|0
1643019960000|2022-01-24 10:26:00|4314.14|4314.14|4313.87|4313.87|4314.18|4314.18|4313.87|4313.87|0
1643019970000|2022-01-24 10:26:10|4313.56|4313.56|4312.93|4312.93|4313.56|4313.56|4312.93|4312.93|0
1643019980000|2022-01-24 10:26:20|4313.56|4313.56|4314.62|4314.62|4314.62|4314.62|4313.56|4313.56|0
1643019990000|2022-01-24 10:26:30|4314.31|4314.31|4313.38|4313.38|4314.31|4314.31|4312.76|4312.76|0
1643020000000|2022-01-24 10:26:40|4313.07|4313.07|4314|4314|4314|4314|4313.07|4313.07|0
1643020010000|2022-01-24 10:26:50|4313.69|4313.69|4313.69|4313.69|4313.69|4313.69|4313.69|4313.69|0
1643020020000|2022-01-24 10:27:00|4314.31|4314.31|4314.46|4314.46|4314.46|4314.46|4313.69|4313.69|0
1643020030000|2022-01-24 10:27:10|4314.78|4314.78|4314.16|4314.16|4314.78|4314.78|4314.16|4314.16|0
1643020040000|2022-01-24 10:27:20|4314.47|4314.47|4313.72|4313.72|4315.28|4315.28|4313.72|4313.72|0
1643020050000|2022-01-24 10:27:30|4313.1|4313.1|4313.41|4313.41|4313.41|4313.41|4313.1|4313.1|0
1643020060000|2022-01-24 10:27:40|4312.79|4312.79|4312.33|4312.33|4312.79|4312.79|4312.33|4312.33|0
1643020070000|2022-01-24 10:27:50|4312.27|4312.27|4313.82|4313.82|4313.82|4313.82|4312.27|4312.27|0
1643020080000|2022-01-24 10:28:00|4313.51|4313.51|4314.14|4314.14|4314.14|4314.14|4313.2|4313.2|0
1643020100000|2022-01-24 10:28:20|4314.45|4314.45|4313.82|4313.82|4314.45|4314.45|4313.82|4313.82|0
1643020110000|2022-01-24 10:28:30|4314.45|4314.45|4315.13|4315.13|4315.53|4315.53|4314.45|4314.45|0
1643020120000|2022-01-24 10:28:40|4314.51|4314.51|4314.51|4314.51|4315.13|4315.13|4314.51|4314.51|0
1643020130000|2022-01-24 10:28:50|4315.13|4315.13|4316.16|4316.16|4316.27|4316.27|4315.05|4315.05|0
1643020140000|2022-01-24 10:29:00|4315.84|4315.84|4317.09|4317.09|4317.09|4317.09|4315.84|4315.84|0
1643020150000|2022-01-24 10:29:10|4317.06|4317.06|4317.31|4317.31|4317.31|4317.31|4317.06|4317.06|0
1643020160000|2022-01-24 10:29:20|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|0
1643020170000|2022-01-24 10:29:30|4317.93|4317.93|4317.93|4317.93|4318.24|4318.24|4317.31|4317.31|0
1643020190000|2022-01-24 10:29:50|4318.55|4318.55|4319.52|4319.52|4319.58|4319.58|4318.55|4318.55|0
1643020200000|2022-01-24 10:30:00|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|0
1643020210000|2022-01-24 10:30:10|4319.93|4319.93|4319.79|4319.79|4320.1|4320.1|4319.4|4319.4|0
1643020220000|2022-01-24 10:30:20|4319.64|4319.64|4319.48|4319.48|4319.64|4319.64|4319.48|4319.48|0
1643020230000|2022-01-24 10:30:30|4319.79|4319.79|4318.86|4318.86|4319.79|4319.79|4318.55|4318.55|0
1643020240000|2022-01-24 10:30:40|4318.55|4318.55|4317.62|4317.62|4318.55|4318.55|4317.62|4317.62|0
1643020250000|2022-01-24 10:30:50|4318.24|4318.24|4316.68|4316.68|4318.42|4318.42|4316.68|4316.68|0
1643020260000|2022-01-24 10:31:00|4316.84|4316.84|4316.8|4316.8|4317.77|4317.77|4316.8|4316.8|0
1643020270000|2022-01-24 10:31:10|4316.49|4316.49|4316.11|4316.11|4316.49|4316.49|4315.18|4315.18|0
1643020280000|2022-01-24 10:31:20|4315.8|4315.8|4314.87|4314.87|4315.8|4315.8|4314.56|4314.56|0
1643020290000|2022-01-24 10:31:30|4314.56|4314.56|4313.16|4313.16|4314.72|4314.72|4313.16|4313.16|0
1643020300000|2022-01-24 10:31:40|4313.47|4313.47|4313.16|4313.16|4313.47|4313.47|4313.16|4313.16|0
1643020320000|2022-01-24 10:32:00|4313.78|4313.78|4314.62|4314.62|4314.68|4314.68|4313.78|4313.78|0
1643020330000|2022-01-24 10:32:10|4314.31|4314.31|4313.42|4313.42|4314.31|4314.31|4313.37|4313.37|0
1643020340000|2022-01-24 10:32:20|4314.35|4314.35|4314.26|4314.26|4314.35|4314.35|4314.26|4314.26|0
1643020350000|2022-01-24 10:32:30|4314.57|4314.57|4315.19|4315.19|4315.19|4315.19|4314.57|4314.57|0
1643020360000|2022-01-24 10:32:40|4314.57|4314.57|4315.69|4315.69|4315.69|4315.69|4314.57|4314.57|0
1643020370000|2022-01-24 10:32:50|4315.07|4315.07|4315.63|4315.63|4316.25|4316.25|4315.01|4315.01|0
1643020380000|2022-01-24 10:33:00|4316.25|4316.25|4316.56|4316.56|4316.56|4316.56|4316.25|4316.25|0
1643020390000|2022-01-24 10:33:10|4316.41|4316.41|4316.61|4316.61|4316.61|4316.61|4316.41|4316.41|0
1643020400000|2022-01-24 10:33:20|4316.67|4316.67|4316.7|4316.7|4316.86|4316.86|4316.39|4316.39|0
1643020410000|2022-01-24 10:33:30|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|0
1643020420000|2022-01-24 10:33:40|4316.7|4316.7|4317.01|4317.01|4317.01|4317.01|4316.7|4316.7|0
1643020430000|2022-01-24 10:33:50|4317.33|4317.33|4315.93|4315.93|4317.33|4317.33|4315.93|4315.93|0
1643020440000|2022-01-24 10:34:00|4315.31|4315.31|4314.72|4314.72|4315.34|4315.34|4314.72|4314.72|0
1643020450000|2022-01-24 10:34:10|4314.63|4314.63|4314.54|4314.54|4314.63|4314.63|4314.13|4314.13|0
1643020460000|2022-01-24 10:34:20|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|0
1643020470000|2022-01-24 10:34:30|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|0
1643020480000|2022-01-24 10:34:40|4313.93|4313.93|4313.12|4313.12|4313.93|4313.93|4312.68|4312.68|0
1643020490000|2022-01-24 10:34:50|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|0
1643020500000|2022-01-24 10:35:00|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|4312.97|4312.97|0
1643020510000|2022-01-24 10:35:10|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|0
1643020520000|2022-01-24 10:35:20|4313.54|4313.54|4313.59|4313.59|4314.84|4314.84|4313.54|4313.54|0
1643020530000|2022-01-24 10:35:30|4313.77|4313.77|4313.68|4313.68|4313.77|4313.77|4313.15|4313.15|0
1643020540000|2022-01-24 10:35:40|4313.56|4313.56|4312.94|4312.94|4313.56|4313.56|4312.94|4312.94|0
1643020550000|2022-01-24 10:35:50|4312.9|4312.9|4313.52|4313.52|4313.52|4313.52|4312.9|4312.9|0
1643020560000|2022-01-24 10:36:00|4313.83|4313.83|4313.05|4313.05|4313.83|4313.83|4313.05|4313.05|0
1643020570000|2022-01-24 10:36:10|4312.43|4312.43|4313.26|4313.26|4313.26|4313.26|4312.28|4312.28|0
1643020580000|2022-01-24 10:36:20|4313.57|4313.57|4313.88|4313.88|4313.88|4313.88|4313.57|4313.57|0
1643020590000|2022-01-24 10:36:30|4314.19|4314.19|4314.62|4314.62|4314.62|4314.62|4314.19|4314.19|0
1643020600000|2022-01-24 10:36:40|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|0
1643020610000|2022-01-24 10:36:50|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|0
1643020620000|2022-01-24 10:37:00|4314.77|4314.77|4314.31|4314.31|4315.39|4315.39|4314.31|4314.31|0
1643020630000|2022-01-24 10:37:10|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|0
1643020640000|2022-01-24 10:37:20|4314.59|4314.59|4314.91|4314.91|4314.91|4314.91|4314.28|4314.28|0
1643020650000|2022-01-24 10:37:30|4314.59|4314.59|4314.54|4314.54|4314.59|4314.59|4314.54|4314.54|0
1643020660000|2022-01-24 10:37:40|4314.72|4314.72|4315.65|4315.65|4315.65|4315.65|4314.72|4314.72|0
1643020670000|2022-01-24 10:37:50|4316.28|4316.28|4315.96|4315.96|4316.28|4316.28|4315.96|4315.96|0
1643020680000|2022-01-24 10:38:00|4316.05|4316.05|4316.36|4316.36|4316.36|4316.36|4316.05|4316.05|0
1643020690000|2022-01-24 10:38:10|4316.21|4316.21|4316.05|4316.05|4316.21|4316.21|4316.05|4316.05|0
1643020700000|2022-01-24 10:38:20|4316.36|4316.36|4316.05|4316.05|4316.36|4316.36|4315.74|4315.74|0
1643020710000|2022-01-24 10:38:30|4316.23|4316.23|4316.48|4316.48|4316.48|4316.48|4316.23|4316.23|0
1643020720000|2022-01-24 10:38:40|4317.1|4317.1|4316.21|4316.21|4317.1|4317.1|4316.21|4316.21|0
1643020730000|2022-01-24 10:38:50|4316.19|4316.19|4316.43|4316.43|4316.5|4316.5|4315.57|4315.57|0
1643020740000|2022-01-24 10:39:00|4316.74|4316.74|4316.78|4316.78|4316.78|4316.78|4316.74|4316.74|0
1643020750000|2022-01-24 10:39:10|4317.09|4317.09|4315.7|4315.7|4317.09|4317.09|4315.7|4315.7|0
1643020760000|2022-01-24 10:39:20|4315.74|4315.74|4316.21|4316.21|4316.21|4316.21|4315.59|4315.59|0
1643020770000|2022-01-24 10:39:30|4316.27|4316.27|4315.96|4315.96|4316.27|4316.27|4315.96|4315.96|0
1643020790000|2022-01-24 10:39:50|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|0
1643020800000|2022-01-24 10:40:00|4315.96|4315.96|4315.18|4315.18|4315.96|4315.96|4315.18|4315.18|0
1643020810000|2022-01-24 10:40:10|4315.49|4315.49|4315.65|4315.65|4315.65|4315.65|4315.49|4315.49|0
1643020830000|2022-01-24 10:40:30|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|0
1643020840000|2022-01-24 10:40:40|4315.96|4315.96|4314.2|4314.2|4315.96|4315.96|4314.2|4314.2|0
1643020850000|2022-01-24 10:40:50|4314.21|4314.21|4314.15|4314.15|4314.21|4314.21|4313.88|4313.88|0
1643020860000|2022-01-24 10:41:00|4314.1|4314.1|4313.81|4313.81|4314.74|4314.74|4313.5|4313.5|0
1643020870000|2022-01-24 10:41:10|4312.88|4312.88|4312.41|4312.41|4313.19|4313.19|4312.41|4312.41|0
1643020880000|2022-01-24 10:41:20|4311.79|4311.79|4313.06|4313.06|4313.06|4313.06|4311.79|4311.79|0
1643020890000|2022-01-24 10:41:30|4313.11|4313.11|4313.11|4313.11|4313.11|4313.11|4313.11|4313.11|0
1643020900000|2022-01-24 10:41:40|4312.49|4312.49|4312.18|4312.18|4312.49|4312.49|4312.18|4312.18|0
1643020910000|2022-01-24 10:41:50|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|0
1643020920000|2022-01-24 10:42:00|4312.18|4312.18|4312.24|4312.24|4312.24|4312.24|4312.18|4312.18|0
1643020930000|2022-01-24 10:42:10|4312.48|4312.48|4312.57|4312.57|4312.57|4312.57|4312.48|4312.48|0
1643020940000|2022-01-24 10:42:20|4313.51|4313.51|4314.74|4314.74|4314.74|4314.74|4313.51|4313.51|0
1643020950000|2022-01-24 10:42:30|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|0
1643020960000|2022-01-24 10:42:40|4314.28|4314.28|4314.17|4314.17|4314.33|4314.33|4314.17|4314.17|0
1643020970000|2022-01-24 10:42:50|4314.02|4314.02|4309.89|4309.89|4314.02|4314.02|4309.89|4309.89|0
1643020980000|2022-01-24 10:43:00|4309.77|4309.77|4309.77|4309.77|4309.83|4309.83|4309.71|4309.71|0
1643020990000|2022-01-24 10:43:10|4309.73|4309.73|4310.97|4310.97|4311.28|4311.28|4309.44|4309.44|0
1643021000000|2022-01-24 10:43:20|4310.66|4310.66|4310.4|4310.4|4311.28|4311.28|4310.23|4310.23|0
1643021010000|2022-01-24 10:43:30|4310.09|4310.09|4310.4|4310.4|4310.71|4310.71|4310.09|4310.09|0
1643021020000|2022-01-24 10:43:40|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|0
1643021030000|2022-01-24 10:43:50|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|0
1643021040000|2022-01-24 10:44:00|4309.82|4309.82|4311.49|4311.49|4311.49|4311.49|4309.82|4309.82|0
1643021050000|2022-01-24 10:44:10|4311.18|4311.18|4311.43|4311.43|4311.43|4311.43|4311.03|4311.03|0
1643021060000|2022-01-24 10:44:20|4311.35|4311.35|4311.66|4311.66|4311.66|4311.66|4311.35|4311.35|0
1643021070000|2022-01-24 10:44:30|4311.85|4311.85|4311.75|4311.75|4311.85|4311.85|4311.75|4311.75|0
1643021080000|2022-01-24 10:44:40|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|0
1643021090000|2022-01-24 10:44:50|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|0
1643021100000|2022-01-24 10:45:00|4312.28|4312.28|4311.82|4311.82|4312.44|4312.44|4311.51|4311.51|0
1643021110000|2022-01-24 10:45:10|4311.8|4311.8|4311.91|4311.91|4311.91|4311.91|4311.8|4311.8|0
1643021120000|2022-01-24 10:45:20|4312.07|4312.07|4312.07|4312.07|4312.07|4312.07|4312.07|4312.07|0
1643021130000|2022-01-24 10:45:30|4311.79|4311.79|4311.97|4311.97|4311.97|4311.97|4311.66|4311.66|0
1643021140000|2022-01-24 10:45:40|4312.03|4312.03|4312.18|4312.18|4312.18|4312.18|4312.03|4312.03|0
1643021150000|2022-01-24 10:45:50|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|0
1643021160000|2022-01-24 10:46:00|4311.82|4311.82|4311.58|4311.58|4311.82|4311.82|4311.49|4311.49|0
1643021180000|2022-01-24 10:46:20|4310.96|4310.96|4310.19|4310.19|4311.13|4311.13|4310.19|4310.19|0
1643021190000|2022-01-24 10:46:30|4310.51|4310.51|4310.19|4310.19|4310.51|4310.51|4310.19|4310.19|0
1643021200000|2022-01-24 10:46:40|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|0
1643021210000|2022-01-24 10:46:50|4310.82|4310.82|4311.12|4311.12|4311.12|4311.12|4310.82|4310.82|0
1643021220000|2022-01-24 10:47:00|4311.75|4311.75|4311.75|4311.75|4311.75|4311.75|4311.75|4311.75|0
1643021230000|2022-01-24 10:47:10|4311.93|4311.93|4312|4312|4312|4312|4311.93|4311.93|0
1643021240000|2022-01-24 10:47:20|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|0
1643021260000|2022-01-24 10:47:40|4312.96|4312.96|4313.33|4313.33|4313.33|4313.33|4312.96|4312.96|0
1643021270000|2022-01-24 10:47:50|4313.64|4313.64|4314.35|4314.35|4314.35|4314.35|4313.64|4313.64|0
1643021280000|2022-01-24 10:48:00|4313.74|4313.74|4313.8|4313.8|4313.8|4313.8|4313.74|4313.74|0
1643021290000|2022-01-24 10:48:10|4313.74|4313.74|4313.94|4313.94|4313.94|4313.94|4313.74|4313.74|0
1643021300000|2022-01-24 10:48:20|4313.01|4313.01|4312.34|4312.34|4313.01|4313.01|4312.34|4312.34|0
1643021310000|2022-01-24 10:48:30|4311.41|4311.41|4311.1|4311.1|4311.41|4311.41|4311.1|4311.1|0
1643021320000|2022-01-24 10:48:40|4311.41|4311.41|4311.72|4311.72|4311.72|4311.72|4311.41|4311.41|0
1643021330000|2022-01-24 10:48:50|4311.41|4311.41|4311.61|4311.61|4311.64|4311.64|4311.41|4311.41|0
1643021340000|2022-01-24 10:49:00|4311.92|4311.92|4311.52|4311.52|4312.23|4312.23|4311.52|4311.52|0
1643021350000|2022-01-24 10:49:10|4310.9|4310.9|4310.31|4310.31|4311.36|4311.36|4310.31|4310.31|0
1643021360000|2022-01-24 10:49:20|4310.13|4310.13|4310.24|4310.24|4310.24|4310.24|4310.13|4310.13|0
1643021370000|2022-01-24 10:49:30|4310.87|4310.87|4310.12|4310.12|4311.02|4311.02|4310.12|4310.12|0
1643021380000|2022-01-24 10:49:40|4310.31|4310.31|4310.62|4310.62|4310.62|4310.62|4310.31|4310.31|0
1643021390000|2022-01-24 10:49:50|4310.46|4310.46|4310.64|4310.64|4310.64|4310.64|4310.46|4310.46|0
1643021400000|2022-01-24 10:50:00|4310.02|4310.02|4310.34|4310.34|4310.34|4310.34|4309.71|4309.71|0
1643021410000|2022-01-24 10:50:10|4311.27|4311.27|4311.73|4311.73|4311.73|4311.73|4311.27|4311.27|0
1643021420000|2022-01-24 10:50:20|4311.92|4311.92|4312.01|4312.01|4312.01|4312.01|4311.92|4311.92|0
1643021430000|2022-01-24 10:50:30|4312.2|4312.2|4313.13|4313.13|4313.13|4313.13|4312.1|4312.1|0
1643021440000|2022-01-24 10:50:40|4314.06|4314.06|4315.3|4315.3|4315.39|4315.39|4314.06|4314.06|0
1643021450000|2022-01-24 10:50:50|4314.68|4314.68|4314.37|4314.37|4314.68|4314.68|4314.37|4314.37|0
1643021460000|2022-01-24 10:51:00|4314.06|4314.06|4313.38|4313.38|4314.06|4314.06|4313.38|4313.38|0
1643021470000|2022-01-24 10:51:10|4314|4314|4314.15|4314.15|4314.15|4314.15|4314|4314|0
1643021480000|2022-01-24 10:51:20|4314.08|4314.08|4313.77|4313.77|4314.08|4314.08|4313.77|4313.77|0
1643021490000|2022-01-24 10:51:30|4314.08|4314.08|4314.23|4314.23|4314.23|4314.23|4314.08|4314.08|0
1643021500000|2022-01-24 10:51:40|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|0
1643021510000|2022-01-24 10:51:50|4314.64|4314.64|4314.07|4314.07|4314.64|4314.64|4314.02|4314.02|0
1643021520000|2022-01-24 10:52:00|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|0
1643021530000|2022-01-24 10:52:10|4314.97|4314.97|4314.97|4314.97|4314.97|4314.97|4314.97|4314.97|0
1643021540000|2022-01-24 10:52:20|4314.34|4314.34|4314.34|4314.34|4314.34|4314.34|4314.34|4314.34|0
1643021550000|2022-01-24 10:52:30|4314.44|4314.44|4314.43|4314.43|4314.74|4314.74|4314.43|4314.43|0
1643021560000|2022-01-24 10:52:40|4314.59|4314.59|4314.59|4314.59|4314.9|4314.9|4314.59|4314.59|0
1643021570000|2022-01-24 10:52:50|4315.21|4315.21|4315.05|4315.05|4315.21|4315.21|4315.05|4315.05|0
1643021580000|2022-01-24 10:53:00|4315.36|4315.36|4315.27|4315.27|4315.73|4315.73|4315.27|4315.27|0
1643021590000|2022-01-24 10:53:10|4315.58|4315.58|4316.51|4316.51|4316.51|4316.51|4315.58|4315.58|0
1643021600000|2022-01-24 10:53:20|4316.7|4316.7|4316.77|4316.77|4316.93|4316.93|4316.64|4316.64|0
1643021610000|2022-01-24 10:53:30|4317.08|4317.08|4317.08|4317.08|4317.08|4317.08|4317.08|4317.08|0
1643021620000|2022-01-24 10:53:40|4317.17|4317.17|4317.45|4317.45|4317.45|4317.45|4317.14|4317.14|0
1643021630000|2022-01-24 10:53:50|4318.07|4318.07|4318.52|4318.52|4318.52|4318.52|4317.59|4317.59|0
1643021640000|2022-01-24 10:54:00|4318.21|4318.21|4319.01|4319.01|4319.45|4319.45|4318.21|4318.21|0
1643021650000|2022-01-24 10:54:10|4318.99|4318.99|4318.58|4318.58|4319.3|4319.3|4318.58|4318.58|0
1643021660000|2022-01-24 10:54:20|4318.68|4318.68|4318.33|4318.33|4318.74|4318.74|4318.33|4318.33|0
1643021670000|2022-01-24 10:54:30|4319.26|4319.26|4318.02|4318.02|4319.26|4319.26|4318.02|4318.02|0
1643021680000|2022-01-24 10:54:40|4318.33|4318.33|4318.45|4318.45|4318.76|4318.76|4318.33|4318.33|0
1643021690000|2022-01-24 10:54:50|4318.76|4318.76|4318.76|4318.76|4319.07|4319.07|4318.76|4318.76|0
1643021700000|2022-01-24 10:55:00|4318.45|4318.45|4318.17|4318.17|4318.5|4318.5|4318.17|4318.17|0
1643021710000|2022-01-24 10:55:10|4318.12|4318.12|4319.82|4319.82|4319.82|4319.82|4318.12|4318.12|0
1643021720000|2022-01-24 10:55:20|4320.13|4320.13|4320.86|4320.86|4320.86|4320.86|4320.09|4320.09|0
1643021730000|2022-01-24 10:55:30|4321.05|4321.05|4320.28|4320.28|4321.05|4321.05|4320.28|4320.28|0
1643021740000|2022-01-24 10:55:40|4320.12|4320.12|4319.19|4319.19|4320.12|4320.12|4318.57|4318.57|0
1643021750000|2022-01-24 10:55:50|4319.34|4319.34|4319.34|4319.34|4319.65|4319.65|4319.03|4319.03|0
1643021760000|2022-01-24 10:56:00|4319.5|4319.5|4319.71|4319.71|4320.96|4320.96|4319.5|4319.5|0
1643021770000|2022-01-24 10:56:10|4320.34|4320.34|4320.96|4320.96|4320.96|4320.96|4320.34|4320.34|0
1643021780000|2022-01-24 10:56:20|4321.27|4321.27|4321.27|4321.27|4321.58|4321.58|4321.27|4321.27|0
1643021790000|2022-01-24 10:56:30|4320.65|4320.65|4321.46|4321.46|4321.92|4321.92|4320.03|4320.03|0
1643021800000|2022-01-24 10:56:40|4321.77|4321.77|4321.86|4321.86|4321.86|4321.86|4321.77|4321.77|0
1643021810000|2022-01-24 10:56:50|4321.55|4321.55|4322.02|4322.02|4322.02|4322.02|4321.55|4321.55|0
1643021820000|2022-01-24 10:57:00|4321.39|4321.39|4320.79|4320.79|4321.52|4321.52|4320.16|4320.16|0
1643021830000|2022-01-24 10:57:10|4320.73|4320.73|4320.47|4320.47|4320.79|4320.79|4320.47|4320.47|0
1643021840000|2022-01-24 10:57:20|4320.16|4320.16|4319.79|4319.79|4320.57|4320.57|4319.17|4319.17|0
1643021850000|2022-01-24 10:57:30|4319.64|4319.64|4319.88|4319.88|4319.88|4319.88|4319.64|4319.64|0
1643021860000|2022-01-24 10:57:40|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|0
1643021870000|2022-01-24 10:57:50|4319.99|4319.99|4320.07|4320.07|4320.23|4320.23|4319.76|4319.76|0
1643021880000|2022-01-24 10:58:00|4319.76|4319.76|4319.99|4319.99|4319.99|4319.99|4319.45|4319.45|0
1643021900000|2022-01-24 10:58:20|4320.08|4320.08|4318.84|4318.84|4320.08|4320.08|4318.84|4318.84|0
1643021910000|2022-01-24 10:58:30|4318.82|4318.82|4316.2|4316.2|4318.82|4318.82|4316.2|4316.2|0
1643021920000|2022-01-24 10:58:40|4316.35|4316.35|4316.03|4316.03|4316.35|4316.35|4316.03|4316.03|0
1643021930000|2022-01-24 10:58:50|4315.4|4315.4|4316.03|4316.03|4316.03|4316.03|4315.4|4315.4|0
1643021940000|2022-01-24 10:59:00|4316.07|4316.07|4316.32|4316.32|4316.32|4316.32|4315.01|4315.01|0
1643021950000|2022-01-24 10:59:10|4316.63|4316.63|4316.67|4316.67|4316.67|4316.67|4316.58|4316.58|0
1643021960000|2022-01-24 10:59:20|4316.58|4316.58|4316.58|4316.58|4316.58|4316.58|4316.58|4316.58|0
1643021970000|2022-01-24 10:59:30|4317.2|4317.2|4319.14|4319.14|4319.14|4319.14|4317.2|4317.2|0
1643021980000|2022-01-24 10:59:40|4320.07|4320.07|4320.81|4320.81|4321|4321|4320.07|4320.07|0
1643021990000|2022-01-24 10:59:50|4321.43|4321.43|4321.85|4321.85|4321.85|4321.85|4321.43|4321.43|0
1643022000000|2022-01-24 11:00:00|4321.91|4321.91|4321.43|4321.43|4322.08|4322.08|4321.14|4321.14|0
1643022010000|2022-01-24 11:00:10|4321.12|4321.12|4321.12|4321.12|4321.43|4321.43|4321.12|4321.12|0
1643022030000|2022-01-24 11:00:30|4321.74|4321.74|4322.05|4322.05|4322.67|4322.67|4321.74|4321.74|0
1643022040000|2022-01-24 11:00:40|4321.9|4321.9|4320.89|4320.89|4321.9|4321.9|4320.89|4320.89|0
1643022050000|2022-01-24 11:00:50|4321.61|4321.61|4321.97|4321.97|4321.97|4321.97|4321.61|4321.61|0
1643022060000|2022-01-24 11:01:00|4321.87|4321.87|4322.26|4322.26|4322.26|4322.26|4321.7|4321.7|0
1643022070000|2022-01-24 11:01:10|4321.95|4321.95|4321.79|4321.79|4322.72|4322.72|4321.79|4321.79|0
1643022080000|2022-01-24 11:01:20|4322.1|4322.1|4321.35|4321.35|4322.1|4322.1|4321.32|4321.32|0
1643022090000|2022-01-24 11:01:30|4321.66|4321.66|4321.04|4321.04|4321.97|4321.97|4321.04|4321.04|0
1643022100000|2022-01-24 11:01:40|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|0
1643022110000|2022-01-24 11:01:50|4319.79|4319.79|4319.64|4319.64|4319.95|4319.95|4319.01|4319.01|0
1643022120000|2022-01-24 11:02:00|4320.26|4320.26|4320.58|4320.58|4320.89|4320.89|4320.26|4320.26|0
1643022140000|2022-01-24 11:02:20|4320.48|4320.48|4320.48|4320.48|4320.48|4320.48|4320.48|4320.48|0
1643022150000|2022-01-24 11:02:30|4320.79|4320.79|4321.65|4321.65|4321.65|4321.65|4320.79|4320.79|0
1643022160000|2022-01-24 11:02:40|4321.34|4321.34|4321.03|4321.03|4321.34|4321.34|4321.03|4321.03|0
1643022170000|2022-01-24 11:02:50|4321.24|4321.24|4321.44|4321.44|4321.44|4321.44|4321.2|4321.2|0
1643022180000|2022-01-24 11:03:00|4321.14|4321.14|4321.2|4321.2|4321.2|4321.2|4321.14|4321.14|0
1643022190000|2022-01-24 11:03:10|4321.51|4321.51|4319.8|4319.8|4321.51|4321.51|4319.8|4319.8|0
1643022200000|2022-01-24 11:03:20|4320.11|4320.11|4320.2|4320.2|4320.2|4320.2|4320.11|4320.11|0
1643022210000|2022-01-24 11:03:30|4319.89|4319.89|4317.83|4317.83|4319.89|4319.89|4317.83|4317.83|0
1643022220000|2022-01-24 11:03:40|4317.77|4317.77|4316.83|4316.83|4317.77|4317.77|4316.83|4316.83|0
1643022230000|2022-01-24 11:03:50|4316.52|4316.52|4316.81|4316.81|4316.81|4316.81|4315.88|4315.88|0
1643022240000|2022-01-24 11:04:00|4316.72|4316.72|4317.78|4317.78|4317.78|4317.78|4316.69|4316.69|0
1643022250000|2022-01-24 11:04:10|4317.15|4317.15|4317.62|4317.62|4317.62|4317.62|4317.15|4317.15|0
1643022260000|2022-01-24 11:04:20|4317.75|4317.75|4318|4318|4318.18|4318.18|4317.02|4317.02|0
1643022270000|2022-01-24 11:04:30|4318.15|4318.15|4317.09|4317.09|4318.31|4318.31|4316.44|4316.44|0
1643022280000|2022-01-24 11:04:40|4317.4|4317.4|4316.47|4316.47|4317.4|4317.4|4316.43|4316.43|0
1643022290000|2022-01-24 11:04:50|4315.54|4315.54|4314.82|4314.82|4315.54|4315.54|4314.73|4314.73|0
1643022300000|2022-01-24 11:05:00|4314.2|4314.2|4313.61|4313.61|4314.25|4314.25|4313.61|4313.61|0
1643022310000|2022-01-24 11:05:10|4312.99|4312.99|4314.09|4314.09|4314.24|4314.24|4312.99|4312.99|0
1643022320000|2022-01-24 11:05:20|4314.4|4314.4|4316.29|4316.29|4316.29|4316.29|4314.24|4314.24|0
1643022330000|2022-01-24 11:05:30|4316.38|4316.38|4316.44|4316.44|4316.44|4316.44|4316.38|4316.38|0
1643022340000|2022-01-24 11:05:40|4316.75|4316.75|4318|4318|4318|4318|4316.75|4316.75|0
1643022350000|2022-01-24 11:05:50|4317.68|4317.68|4319.03|4319.03|4319.03|4319.03|4317.68|4317.68|0
1643022360000|2022-01-24 11:06:00|4319.19|4319.19|4319.53|4319.53|4319.68|4319.68|4319|4319|0
1643022370000|2022-01-24 11:06:10|4319.22|4319.22|4318.91|4318.91|4319.22|4319.22|4318.91|4318.91|0
1643022380000|2022-01-24 11:06:20|4319.22|4319.22|4319.53|4319.53|4319.53|4319.53|4319.22|4319.22|0
1643022390000|2022-01-24 11:06:30|4319.68|4319.68|4320.27|4320.27|4320.27|4320.27|4319.68|4319.68|0
1643022400000|2022-01-24 11:06:40|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|0
1643022410000|2022-01-24 11:06:50|4320.55|4320.55|4320.6|4320.6|4320.6|4320.6|4320.55|4320.55|0
1643022420000|2022-01-24 11:07:00|4321.85|4321.85|4321.54|4321.54|4321.85|4321.85|4321.54|4321.54|0
1643022430000|2022-01-24 11:07:10|4321.23|4321.23|4319.43|4319.43|4321.23|4321.23|4319.43|4319.43|0
1643022440000|2022-01-24 11:07:20|4319.48|4319.48|4319.08|4319.08|4319.48|4319.48|4318.77|4318.77|0
1643022450000|2022-01-24 11:07:30|4318.77|4318.77|4318.77|4318.77|4318.77|4318.77|4318.77|4318.77|0
1643022460000|2022-01-24 11:07:40|4318.67|4318.67|4317.74|4317.74|4318.99|4318.99|4317.74|4317.74|0
1643022470000|2022-01-24 11:07:50|4317.81|4317.81|4318.44|4318.44|4318.44|4318.44|4317.81|4317.81|0
1643022480000|2022-01-24 11:08:00|4319.37|4319.37|4319.99|4319.99|4319.99|4319.99|4319.37|4319.37|0
1643022490000|2022-01-24 11:08:10|4319.68|4319.68|4319.86|4319.86|4319.86|4319.86|4319.68|4319.68|0
1643022500000|2022-01-24 11:08:20|4320.04|4320.04|4319.41|4319.41|4320.04|4320.04|4319.41|4319.41|0
1643022510000|2022-01-24 11:08:30|4319.51|4319.51|4321.43|4321.43|4321.43|4321.43|4319.51|4319.51|0
1643022520000|2022-01-24 11:08:40|4321.74|4321.74|4321.89|4321.89|4322.05|4322.05|4321.74|4321.74|0
1643022530000|2022-01-24 11:08:50|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|0
1643022540000|2022-01-24 11:09:00|4322.02|4322.02|4321.71|4321.71|4322.33|4322.33|4321.71|4321.71|0
1643022550000|2022-01-24 11:09:10|4321.66|4321.66|4321.54|4321.54|4321.66|4321.66|4321.54|4321.54|0
1643022560000|2022-01-24 11:09:20|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1643022570000|2022-01-24 11:09:30|4322.79|4322.79|4322.16|4322.16|4322.8|4322.8|4322.16|4322.16|0
1643022580000|2022-01-24 11:09:40|4321.86|4321.86|4321.55|4321.55|4321.86|4321.86|4321.23|4321.23|0
1643022590000|2022-01-24 11:09:50|4321.59|4321.59|4320.35|4320.35|4321.59|4321.59|4320.35|4320.35|0
1643022600000|2022-01-24 11:10:00|4320.45|4320.45|4319.9|4319.9|4320.67|4320.67|4319.9|4319.9|0
1643022610000|2022-01-24 11:10:10|4320.09|4320.09|4320.68|4320.68|4320.87|4320.87|4320.09|4320.09|0
1643022620000|2022-01-24 11:10:20|4320.76|4320.76|4321.04|4321.04|4321.04|4321.04|4320.76|4320.76|0
1643022630000|2022-01-24 11:10:30|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|0
1643022640000|2022-01-24 11:10:40|4321.23|4321.23|4319.28|4319.28|4321.54|4321.54|4319.28|4319.28|0
1643022650000|2022-01-24 11:10:50|4319.36|4319.36|4317.86|4317.86|4319.54|4319.54|4317.86|4317.86|0
1643022660000|2022-01-24 11:11:00|4317.72|4317.72|4317.72|4317.72|4318.34|4318.34|4317.72|4317.72|0
1643022670000|2022-01-24 11:11:10|4317.82|4317.82|4317.35|4317.35|4317.82|4317.82|4317.35|4317.35|0
1643022680000|2022-01-24 11:11:20|4317.31|4317.31|4317.31|4317.31|4317.31|4317.31|4317.31|4317.31|0
1643022690000|2022-01-24 11:11:30|4317.46|4317.46|4317.42|4317.42|4317.46|4317.46|4317.42|4317.42|0
1643022700000|2022-01-24 11:11:40|4317.24|4317.24|4317.02|4317.02|4317.24|4317.24|4316.93|4316.93|0
1643022710000|2022-01-24 11:11:50|4316.71|4316.71|4317.02|4317.02|4317.02|4317.02|4316.71|4316.71|0
1643022720000|2022-01-24 11:12:00|4316.93|4316.93|4317.02|4317.02|4317.95|4317.95|4316.93|4316.93|0
1643022730000|2022-01-24 11:12:10|4317.11|4317.11|4317.2|4317.2|4317.2|4317.2|4317.11|4317.11|0
1643022740000|2022-01-24 11:12:20|4316.74|4316.74|4315.81|4315.81|4316.74|4316.74|4315.81|4315.81|0
1643022750000|2022-01-24 11:12:30|4315.19|4315.19|4315.45|4315.45|4315.73|4315.73|4315.19|4315.19|0
1643022760000|2022-01-24 11:12:40|4315.54|4315.54|4316.49|4316.49|4316.49|4316.49|4315.54|4315.54|0
1643022770000|2022-01-24 11:12:50|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|0
1643022780000|2022-01-24 11:13:00|4316.9|4316.9|4317.76|4317.76|4317.76|4317.76|4316.8|4316.8|0
1643022790000|2022-01-24 11:13:10|4317.67|4317.67|4317.81|4317.81|4317.81|4317.81|4317.48|4317.48|0
1643022800000|2022-01-24 11:13:20|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|0
1643022820000|2022-01-24 11:13:40|4318.17|4318.17|4318.48|4318.48|4318.48|4318.48|4318.17|4318.17|0
1643022840000|2022-01-24 11:14:00|4318.79|4318.79|4318.48|4318.48|4318.79|4318.79|4318.48|4318.48|0
1643022860000|2022-01-24 11:14:20|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|0
1643022880000|2022-01-24 11:14:40|4318.58|4318.58|4318.89|4318.89|4318.89|4318.89|4318.58|4318.58|0
1643022890000|2022-01-24 11:14:50|4318.58|4318.58|4317.03|4317.03|4318.58|4318.58|4317.03|4317.03|0
1643022900000|2022-01-24 11:15:00|4316.72|4316.72|4315.87|4315.87|4317.03|4317.03|4315.27|4315.27|0
1643022910000|2022-01-24 11:15:10|4315.4|4315.4|4317.42|4317.42|4317.42|4317.42|4315.4|4315.4|0
1643022920000|2022-01-24 11:15:20|4317.51|4317.51|4317.36|4317.36|4317.51|4317.51|4317.36|4317.36|0
1643022930000|2022-01-24 11:15:30|4316.73|4316.73|4316.58|4316.58|4316.82|4316.82|4316.58|4316.58|0
1643022940000|2022-01-24 11:15:40|4317.2|4317.2|4317.2|4317.2|4317.2|4317.2|4317.2|4317.2|0
1643022960000|2022-01-24 11:16:00|4317.77|4317.77|4317.14|4317.14|4317.77|4317.77|4316.83|4316.83|0
1643022980000|2022-01-24 11:16:20|4317.19|4317.19|4317.55|4317.55|4317.55|4317.55|4317.19|4317.19|0
1643022990000|2022-01-24 11:16:30|4317.71|4317.71|4317.73|4317.73|4317.73|4317.73|4317.71|4317.71|0
1643023000000|2022-01-24 11:16:40|4317.55|4317.55|4317.45|4317.45|4317.55|4317.55|4317.45|4317.45|0
1643023010000|2022-01-24 11:16:50|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|0
1643023020000|2022-01-24 11:17:00|4317.67|4317.67|4319.53|4319.53|4319.53|4319.53|4317.67|4317.67|0
1643023030000|2022-01-24 11:17:10|4319.35|4319.35|4319.25|4319.25|4319.35|4319.35|4319.25|4319.25|0
1643023040000|2022-01-24 11:17:20|4319.57|4319.57|4319.59|4319.59|4319.59|4319.59|4319.48|4319.48|0
1643023050000|2022-01-24 11:17:30|4319.75|4319.75|4320.08|4320.08|4320.08|4320.08|4319.75|4319.75|0
1643023060000|2022-01-24 11:17:40|4319.98|4319.98|4320.04|4320.04|4320.04|4320.04|4319.76|4319.76|0
1643023070000|2022-01-24 11:17:50|4319.94|4319.94|4317.56|4317.56|4319.94|4319.94|4317.56|4317.56|0
1643023080000|2022-01-24 11:18:00|4316.94|4316.94|4315.73|4315.73|4317.44|4317.44|4314.96|4314.96|0
1643023090000|2022-01-24 11:18:10|4315.83|4315.83|4315.44|4315.44|4316.45|4316.45|4315.44|4315.44|0
1643023100000|2022-01-24 11:18:20|4315.6|4315.6|4315.91|4315.91|4315.91|4315.91|4315.6|4315.6|0
1643023120000|2022-01-24 11:18:40|4316|4316|4315.07|4315.07|4316|4316|4314.76|4314.76|0
1643023130000|2022-01-24 11:18:50|4314.76|4314.76|4313.64|4313.64|4314.76|4314.76|4313.64|4313.64|0
1643023140000|2022-01-24 11:19:00|4314.88|4314.88|4315.01|4315.01|4315.04|4315.04|4314.73|4314.73|0
1643023150000|2022-01-24 11:19:10|4314.92|4314.92|4314.39|4314.39|4315.01|4315.01|4314.08|4314.08|0
1643023160000|2022-01-24 11:19:20|4314.37|4314.37|4313.26|4313.26|4314.37|4314.37|4313.26|4313.26|0
1643023170000|2022-01-24 11:19:30|4312.64|4312.64|4313.26|4313.26|4313.26|4313.26|4312.33|4312.33|0
1643023180000|2022-01-24 11:19:40|4312.95|4312.95|4312.33|4312.33|4312.95|4312.95|4312.33|4312.33|0
1643023190000|2022-01-24 11:19:50|4312.32|4312.32|4312.16|4312.16|4312.32|4312.32|4312.16|4312.16|0
1643023200000|2022-01-24 11:20:00|4312.78|4312.78|4312.47|4312.47|4312.78|4312.78|4312.47|4312.47|0
1643023210000|2022-01-24 11:20:10|4313.09|4313.09|4313.4|4313.4|4313.4|4313.4|4313.09|4313.09|0
1643023230000|2022-01-24 11:20:30|4312.78|4312.78|4312.47|4312.47|4312.78|4312.78|4312.47|4312.47|0
1643023240000|2022-01-24 11:20:40|4312.78|4312.78|4313.09|4313.09|4313.09|4313.09|4312.78|4312.78|0
1643023250000|2022-01-24 11:20:50|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|0
1643023260000|2022-01-24 11:21:00|4313.19|4313.19|4313.87|4313.87|4313.91|4313.91|4313.19|4313.19|0
1643023270000|2022-01-24 11:21:10|4314.34|4314.34|4315.73|4315.73|4315.73|4315.73|4314.34|4314.34|0
1643023280000|2022-01-24 11:21:20|4316.35|4316.35|4316.55|4316.55|4316.7|4316.7|4316.04|4316.04|0
1643023290000|2022-01-24 11:21:30|4316.85|4316.85|4316.85|4316.85|4316.85|4316.85|4316.85|4316.85|0
1643023300000|2022-01-24 11:21:40|4316.95|4316.95|4317.26|4317.26|4317.26|4317.26|4316.95|4316.95|0
1643023310000|2022-01-24 11:21:50|4317.57|4317.57|4317.1|4317.1|4317.57|4317.57|4317.1|4317.1|0
1643023320000|2022-01-24 11:22:00|4316.79|4316.79|4318.17|4318.17|4318.17|4318.17|4316.79|4316.79|0
1643023330000|2022-01-24 11:22:10|4318.95|4318.95|4319.72|4319.72|4319.87|4319.87|4318.95|4318.95|0
1643023340000|2022-01-24 11:22:20|4319.73|4319.73|4319.92|4319.92|4319.92|4319.92|4319.73|4319.73|0
1643023350000|2022-01-24 11:22:30|4319.61|4319.61|4320.03|4320.03|4320.03|4320.03|4319.61|4319.61|0
1643023370000|2022-01-24 11:22:50|4319.86|4319.86|4319.72|4319.72|4319.86|4319.86|4319.67|4319.67|0
1643023380000|2022-01-24 11:23:00|4320.65|4320.65|4320.03|4320.03|4320.65|4320.65|4320.03|4320.03|0
1643023410000|2022-01-24 11:23:30|4319.94|4319.94|4317.15|4317.15|4319.94|4319.94|4317.15|4317.15|0
1643023420000|2022-01-24 11:23:40|4316.84|4316.84|4316.22|4316.22|4316.84|4316.84|4316.22|4316.22|0
1643023430000|2022-01-24 11:23:50|4317.15|4317.15|4317.15|4317.15|4317.15|4317.15|4317.15|4317.15|0
1643023440000|2022-01-24 11:24:00|4317.09|4317.09|4317.31|4317.31|4317.4|4317.4|4317.09|4317.09|0
1643023450000|2022-01-24 11:24:10|4317|4317|4317.18|4317.18|4317.18|4317.18|4317|4317|0
1643023470000|2022-01-24 11:24:30|4317.23|4317.23|4317.23|4317.23|4317.23|4317.23|4317.23|4317.23|0
1643023490000|2022-01-24 11:24:50|4316.91|4316.91|4316.29|4316.29|4316.91|4316.91|4316.29|4316.29|0
1643023500000|2022-01-24 11:25:00|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|0
1643023520000|2022-01-24 11:25:20|4315.05|4315.05|4312.45|4312.45|4315.05|4315.05|4312.14|4312.14|0
1643023530000|2022-01-24 11:25:30|4312.42|4312.42|4311.03|4311.03|4312.42|4312.42|4311.03|4311.03|0
1643023550000|2022-01-24 11:25:50|4310.84|4310.84|4310.82|4310.82|4310.84|4310.84|4310.82|4310.82|0
1643023560000|2022-01-24 11:26:00|4310.2|4310.2|4309.29|4309.29|4310.2|4310.2|4309.27|4309.27|0
1643023580000|2022-01-24 11:26:20|4309.38|4309.38|4309.38|4309.38|4309.69|4309.69|4309.38|4309.38|0
1643023590000|2022-01-24 11:26:30|4308.76|4308.76|4309.79|4309.79|4309.79|4309.79|4308.76|4308.76|0
1643023600000|2022-01-24 11:26:40|4309.74|4309.74|4309.71|4309.71|4309.74|4309.74|4309.71|4309.71|0
1643023610000|2022-01-24 11:26:50|4309.09|4309.09|4311.42|4311.42|4311.42|4311.42|4308.78|4308.78|0
1643023630000|2022-01-24 11:27:10|4311.88|4311.88|4311.84|4311.84|4311.88|4311.88|4311.84|4311.84|0
1643023640000|2022-01-24 11:27:20|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|0
1643023670000|2022-01-24 11:27:50|4312.28|4312.28|4311.35|4311.35|4312.28|4312.28|4311.35|4311.35|0
1643023680000|2022-01-24 11:28:00|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|0
1643023690000|2022-01-24 11:28:10|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|0
1643023700000|2022-01-24 11:28:20|4310.44|4310.44|4309.8|4309.8|4310.44|4310.44|4309.8|4309.8|0
1643023710000|2022-01-24 11:28:30|4309.49|4309.49|4309.18|4309.18|4309.49|4309.49|4309.18|4309.18|0
1643023730000|2022-01-24 11:28:50|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|0
1643023740000|2022-01-24 11:29:00|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|0
1643023750000|2022-01-24 11:29:10|4309.18|4309.18|4309.78|4309.78|4309.78|4309.78|4309.15|4309.15|0
1643023760000|2022-01-24 11:29:20|4309.73|4309.73|4309.67|4309.67|4310.04|4310.04|4309.67|4309.67|0
1643023770000|2022-01-24 11:29:30|4309.64|4309.64|4310.14|4310.14|4310.14|4310.14|4309.64|4309.64|0
1643023780000|2022-01-24 11:29:40|4309.83|4309.83|4309.66|4309.66|4309.83|4309.83|4309.6|4309.6|0
1643023800000|2022-01-24 11:30:00|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|0
1643023810000|2022-01-24 11:30:10|4311.37|4311.37|4311.53|4311.53|4311.53|4311.53|4311.37|4311.37|0
1643023820000|2022-01-24 11:30:20|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|0
1643023830000|2022-01-24 11:30:30|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|0
1643023840000|2022-01-24 11:30:40|4311.04|4311.04|4308.86|4308.86|4311.04|4311.04|4308.86|4308.86|0
1643023860000|2022-01-24 11:31:00|4309.18|4309.18|4307.9|4307.9|4309.18|4309.18|4307.9|4307.9|0
1643023880000|2022-01-24 11:31:20|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|0
1643023890000|2022-01-24 11:31:30|4309.45|4309.45|4309.82|4309.82|4309.82|4309.82|4309.45|4309.45|0
1643023900000|2022-01-24 11:31:40|4309.88|4309.88|4309.9|4309.9|4309.9|4309.9|4309.88|4309.88|0
1643023910000|2022-01-24 11:31:50|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|0
1643023920000|2022-01-24 11:32:00|4309.9|4309.9|4309.26|4309.26|4309.9|4309.9|4309.26|4309.26|0
1643023940000|2022-01-24 11:32:20|4309.88|4309.88|4309.88|4309.88|4309.88|4309.88|4309.88|4309.88|0
1643023950000|2022-01-24 11:32:30|4309.96|4309.96|4310.9|4310.9|4310.9|4310.9|4309.96|4309.96|0
1643023960000|2022-01-24 11:32:40|4310.94|4310.94|4310.01|4310.01|4310.94|4310.94|4310.01|4310.01|0
1643023970000|2022-01-24 11:32:50|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|0
1643023980000|2022-01-24 11:33:00|4310.01|4310.01|4309.96|4309.96|4310.01|4310.01|4309.96|4309.96|0
1643023990000|2022-01-24 11:33:10|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|0
1643024010000|2022-01-24 11:33:30|4310.28|4310.28|4311.21|4311.21|4311.52|4311.52|4310.28|4310.28|0
1643024020000|2022-01-24 11:33:40|4310.9|4310.9|4310.46|4310.46|4310.9|4310.9|4310.46|4310.46|0
1643024030000|2022-01-24 11:33:50|4310.54|4310.54|4310.23|4310.23|4310.54|4310.54|4310.23|4310.23|0
1643024040000|2022-01-24 11:34:00|4310.07|4310.07|4309.91|4309.91|4310.07|4310.07|4309.76|4309.76|0
1643024050000|2022-01-24 11:34:10|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|0
1643024060000|2022-01-24 11:34:20|4310.41|4310.41|4310.19|4310.19|4310.5|4310.5|4310.19|4310.19|0
1643024070000|2022-01-24 11:34:30|4310.01|4310.01|4309.7|4309.7|4310.01|4310.01|4309.7|4309.7|0
1643024080000|2022-01-24 11:34:40|4310.01|4310.01|4309.7|4309.7|4310.01|4310.01|4309.7|4309.7|0
1643024090000|2022-01-24 11:34:50|4309.39|4309.39|4309.52|4309.52|4309.52|4309.52|4308.9|4308.9|0
1643024100000|2022-01-24 11:35:00|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|0
1643024110000|2022-01-24 11:35:10|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|0
1643024120000|2022-01-24 11:35:20|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|0
1643024140000|2022-01-24 11:35:40|4309.13|4309.13|4308.82|4308.82|4309.13|4309.13|4308.82|4308.82|0
1643024160000|2022-01-24 11:36:00|4308.97|4308.97|4309.12|4309.12|4309.12|4309.12|4308.97|4308.97|0
1643024170000|2022-01-24 11:36:10|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|0
1643024180000|2022-01-24 11:36:20|4308.99|4308.99|4308.99|4308.99|4309.61|4309.61|4308.82|4308.82|0
1643024190000|2022-01-24 11:36:30|4308.37|4308.37|4308.52|4308.52|4308.83|4308.83|4308.37|4308.37|0
1643024200000|2022-01-24 11:36:40|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|0
1643024220000|2022-01-24 11:37:00|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|0
1643024240000|2022-01-24 11:37:20|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|0
1643024250000|2022-01-24 11:37:30|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.67|4309.67|0
1643024270000|2022-01-24 11:37:50|4309.51|4309.51|4309.26|4309.26|4309.57|4309.57|4308.95|4308.95|0
1643024290000|2022-01-24 11:38:10|4309.17|4309.17|4310.72|4310.72|4310.72|4310.72|4309.17|4309.17|0
1643024300000|2022-01-24 11:38:20|4310.82|4310.82|4311.16|4311.16|4311.16|4311.16|4310.82|4310.82|0
1643024310000|2022-01-24 11:38:30|4311.18|4311.18|4311.3|4311.3|4311.52|4311.52|4311.18|4311.18|0
1643024330000|2022-01-24 11:38:50|4311.27|4311.27|4312.21|4312.21|4312.21|4312.21|4311.27|4311.27|0
1643024340000|2022-01-24 11:39:00|4312.3|4312.3|4311.93|4311.93|4312.39|4312.39|4311.93|4311.93|0
1643024350000|2022-01-24 11:39:10|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|0
1643024360000|2022-01-24 11:39:20|4311.25|4311.25|4312.47|4312.47|4312.47|4312.47|4311.23|4311.23|0
1643024370000|2022-01-24 11:39:30|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|0
1643024380000|2022-01-24 11:39:40|4312.76|4312.76|4312.76|4312.76|4312.76|4312.76|4312.76|4312.76|0
1643024400000|2022-01-24 11:40:00|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|4312.75|4312.75|0
1643024410000|2022-01-24 11:40:10|4313.01|4313.01|4313.01|4313.01|4313.01|4313.01|4313.01|4313.01|0
1643024420000|2022-01-24 11:40:20|4313.47|4313.47|4314.74|4314.74|4314.74|4314.74|4313.47|4313.47|0
1643024430000|2022-01-24 11:40:30|4314.79|4314.79|4314.79|4314.79|4314.79|4314.79|4314.48|4314.48|0
1643024440000|2022-01-24 11:40:40|4314.77|4314.77|4314.77|4314.77|4314.77|4314.77|4314.77|4314.77|0
1643024450000|2022-01-24 11:40:50|4314.58|4314.58|4314.58|4314.58|4314.58|4314.58|4314.58|4314.58|0
1643024460000|2022-01-24 11:41:00|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|0
1643024470000|2022-01-24 11:41:10|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|0
1643024480000|2022-01-24 11:41:20|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|0
1643024490000|2022-01-24 11:41:30|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|0
1643024520000|2022-01-24 11:42:00|4314.65|4314.65|4314.65|4314.65|4314.65|4314.65|4314.65|4314.65|0
1643024550000|2022-01-24 11:42:30|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|0
1643024560000|2022-01-24 11:42:40|4315|4315|4315|4315|4315|4315|4315|4315|0
1643024570000|2022-01-24 11:42:50|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|0
1643024580000|2022-01-24 11:43:00|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|0
1643024590000|2022-01-24 11:43:10|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|0
1643024610000|2022-01-24 11:43:30|4314.91|4314.91|4315.53|4315.53|4315.53|4315.53|4314.91|4314.91|0
1643024640000|2022-01-24 11:44:00|4315.84|4315.84|4315.82|4315.82|4315.84|4315.84|4315.82|4315.82|0
1643024650000|2022-01-24 11:44:10|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|0
1643024660000|2022-01-24 11:44:20|4316.29|4316.29|4316.44|4316.44|4316.44|4316.44|4316.29|4316.29|0
1643024670000|2022-01-24 11:44:30|4316.53|4316.53|4315.82|4315.82|4316.53|4316.53|4315.51|4315.51|0
1643024680000|2022-01-24 11:44:40|4316.13|4316.13|4316.9|4316.9|4316.9|4316.9|4316.13|4316.13|0
1643024690000|2022-01-24 11:44:50|4315.66|4315.66|4314.89|4314.89|4315.66|4315.66|4314.89|4314.89|0
1643024700000|2022-01-24 11:45:00|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|0
1643024710000|2022-01-24 11:45:10|4315.07|4315.07|4315.23|4315.23|4315.23|4315.23|4315.07|4315.07|0
1643024720000|2022-01-24 11:45:20|4315.04|4315.04|4315|4315|4315.04|4315.04|4315|4315|0
1643024760000|2022-01-24 11:46:00|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|0
1643024770000|2022-01-24 11:46:10|4314.79|4314.79|4314.79|4314.79|4314.79|4314.79|4314.79|4314.79|0
1643024780000|2022-01-24 11:46:20|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|0
1643024790000|2022-01-24 11:46:30|4315.72|4315.72|4315.45|4315.45|4315.72|4315.72|4315.45|4315.45|0
1643024800000|2022-01-24 11:46:40|4315.76|4315.76|4316.69|4316.69|4316.69|4316.69|4315.76|4315.76|0
1643024810000|2022-01-24 11:46:50|4317.31|4317.31|4317.31|4317.31|4317.31|4317.31|4317.31|4317.31|0
1643024820000|2022-01-24 11:47:00|4317.15|4317.15|4317.42|4317.42|4317.42|4317.42|4317.15|4317.15|0
1643024830000|2022-01-24 11:47:10|4317.4|4317.4|4318.16|4318.16|4318.16|4318.16|4317.4|4317.4|0
1643024840000|2022-01-24 11:47:20|4318.93|4318.93|4317.56|4317.56|4318.93|4318.93|4317.54|4317.54|0
1643024850000|2022-01-24 11:47:30|4317.61|4317.61|4316.8|4316.8|4317.61|4317.61|4316.8|4316.8|0
1643024870000|2022-01-24 11:47:50|4316.92|4316.92|4316.92|4316.92|4316.92|4316.92|4316.92|4316.92|0
1643024880000|2022-01-24 11:48:00|4317.23|4317.23|4317.23|4317.23|4317.23|4317.23|4317.23|4317.23|0
1643024890000|2022-01-24 11:48:10|4317.54|4317.54|4317.23|4317.23|4317.54|4317.54|4317.23|4317.23|0
1643024900000|2022-01-24 11:48:20|4316.96|4316.96|4316.55|4316.55|4316.96|4316.96|4316.55|4316.55|0
1643024910000|2022-01-24 11:48:30|4317.17|4317.17|4315.95|4315.95|4317.17|4317.17|4315.93|4315.93|0
1643024920000|2022-01-24 11:48:40|4315.8|4315.8|4316.78|4316.78|4317.22|4317.22|4315.8|4315.8|0
1643024930000|2022-01-24 11:48:50|4316.47|4316.47|4316.38|4316.38|4316.47|4316.47|4316.29|4316.29|0
1643024940000|2022-01-24 11:49:00|4316.69|4316.69|4317.31|4317.31|4317.31|4317.31|4316.69|4316.69|0
1643024950000|2022-01-24 11:49:10|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|0
1643024970000|2022-01-24 11:49:30|4317.31|4317.31|4316.69|4316.69|4317.31|4317.31|4316.06|4316.06|0
1643024990000|2022-01-24 11:49:50|4316.53|4316.53|4317.15|4317.15|4317.15|4317.15|4316.53|4316.53|0
1643025010000|2022-01-24 11:50:10|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|0
1643025020000|2022-01-24 11:50:20|4316.22|4316.22|4315.94|4315.94|4316.22|4316.22|4315.94|4315.94|0
1643025040000|2022-01-24 11:50:40|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|0
1643025050000|2022-01-24 11:50:50|4317.03|4317.03|4316.88|4316.88|4317.03|4317.03|4316.88|4316.88|0
1643025060000|2022-01-24 11:51:00|4317.19|4317.19|4317.5|4317.5|4317.5|4317.5|4317.19|4317.19|0
1643025070000|2022-01-24 11:51:10|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|0
1643025080000|2022-01-24 11:51:20|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|0
1643025090000|2022-01-24 11:51:30|4316.39|4316.39|4316.16|4316.16|4316.39|4316.39|4316.16|4316.16|0
1643025100000|2022-01-24 11:51:40|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|0
1643025120000|2022-01-24 11:52:00|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|0
1643025130000|2022-01-24 11:52:10|4315.71|4315.71|4314.16|4314.16|4315.71|4315.71|4314.16|4314.16|0
1643025140000|2022-01-24 11:52:20|4314.03|4314.03|4313.63|4313.63|4314.03|4314.03|4313.63|4313.63|0
1643025180000|2022-01-24 11:53:00|4313|4313|4313.67|4313.67|4313.76|4313.76|4312.37|4312.37|0
1643025190000|2022-01-24 11:53:10|4313.82|4313.82|4313.82|4313.82|4313.97|4313.97|4313.82|4313.82|0
1643025200000|2022-01-24 11:53:20|4314.13|4314.13|4315.06|4315.06|4315.06|4315.06|4314.13|4314.13|0
1643025240000|2022-01-24 11:54:00|4314.91|4314.91|4314.63|4314.63|4315.06|4315.06|4314.44|4314.44|0
1643025250000|2022-01-24 11:54:10|4314.01|4314.01|4313.7|4313.7|4314.01|4314.01|4313.7|4313.7|0
1643025260000|2022-01-24 11:54:20|4314.32|4314.32|4313.25|4313.25|4314.32|4314.32|4313.08|4313.08|0
1643025270000|2022-01-24 11:54:30|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|0
1643025280000|2022-01-24 11:54:40|4313.5|4313.5|4313.96|4313.96|4313.96|4313.96|4313.5|4313.5|0
1643025290000|2022-01-24 11:54:50|4313.93|4313.93|4314.53|4314.53|4314.84|4314.84|4313.91|4313.91|0
1643025310000|2022-01-24 11:55:10|4314.62|4314.62|4314.72|4314.72|4314.72|4314.72|4314.62|4314.62|0
1643025320000|2022-01-24 11:55:20|4314.76|4314.76|4314.85|4314.85|4314.85|4314.85|4314.76|4314.76|0
1643025330000|2022-01-24 11:55:30|4315.16|4315.16|4315.47|4315.47|4315.47|4315.47|4315.16|4315.16|0
1643025340000|2022-01-24 11:55:40|4314.85|4314.85|4316.41|4316.41|4316.41|4316.41|4314.85|4314.85|0
1643025350000|2022-01-24 11:55:50|4316.09|4316.09|4315.78|4315.78|4316.09|4316.09|4315.78|4315.78|0
1643025370000|2022-01-24 11:56:10|4314.85|4314.85|4314.76|4314.76|4315.38|4315.38|4314.45|4314.45|0
1643025380000|2022-01-24 11:56:20|4315.07|4315.07|4315.07|4315.07|4315.07|4315.07|4315.07|4315.07|0
1643025420000|2022-01-24 11:57:00|4315.38|4315.38|4315.38|4315.38|4315.38|4315.38|4315.38|4315.38|0
1643025430000|2022-01-24 11:57:10|4315.69|4315.69|4315.69|4315.69|4315.69|4315.69|4315.69|4315.69|0
1643025440000|2022-01-24 11:57:20|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|0
1643025450000|2022-01-24 11:57:30|4317.08|4317.08|4316.93|4316.93|4317.08|4317.08|4316.93|4316.93|0
1643025460000|2022-01-24 11:57:40|4317.86|4317.86|4319.11|4319.11|4319.11|4319.11|4317.86|4317.86|0
1643025470000|2022-01-24 11:57:50|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|0
1643025490000|2022-01-24 11:58:10|4320.13|4320.13|4320.65|4320.65|4320.68|4320.68|4320.13|4320.13|0
1643025500000|2022-01-24 11:58:20|4320.97|4320.97|4319.51|4319.51|4320.97|4320.97|4319.51|4319.51|0
1643025510000|2022-01-24 11:58:30|4319.82|4319.82|4319.51|4319.51|4319.82|4319.82|4319.51|4319.51|0
1643025530000|2022-01-24 11:58:50|4319.2|4319.2|4319.2|4319.2|4319.2|4319.2|4319.2|4319.2|0
1643025540000|2022-01-24 11:59:00|4320.13|4320.13|4320.13|4320.13|4320.13|4320.13|4320.13|4320.13|0
1643025550000|2022-01-24 11:59:10|4319.82|4319.82|4319.51|4319.51|4319.82|4319.82|4319.51|4319.51|0
1643025560000|2022-01-24 11:59:20|4319.2|4319.2|4318.44|4318.44|4319.37|4319.37|4318.44|4318.44|0
1643025570000|2022-01-24 11:59:30|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|0
1643025580000|2022-01-24 11:59:40|4319.68|4319.68|4319.37|4319.37|4319.68|4319.68|4319.37|4319.37|0
1643025590000|2022-01-24 11:59:50|4319.19|4319.19|4319.5|4319.5|4319.5|4319.5|4319.19|4319.19|0
1643025600000|2022-01-24 12:00:00|4319.19|4319.19|4319.66|4319.66|4319.66|4319.66|4318.76|4318.76|0
1643025610000|2022-01-24 12:00:10|4319.35|4319.35|4318.45|4318.45|4319.35|4319.35|4318.45|4318.45|0
1643025620000|2022-01-24 12:00:20|4318.14|4318.14|4318.45|4318.45|4318.45|4318.45|4317.52|4317.52|0
1643025630000|2022-01-24 12:00:30|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|0
1643025640000|2022-01-24 12:00:40|4317.98|4317.98|4317.98|4317.98|4317.98|4317.98|4317.98|4317.98|0
1643025660000|2022-01-24 12:01:00|4318.6|4318.6|4318.17|4318.17|4318.79|4318.79|4318.17|4318.17|0
1643025680000|2022-01-24 12:01:20|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|0
1643025700000|2022-01-24 12:01:40|4316.92|4316.92|4316.92|4316.92|4316.92|4316.92|4316.92|4316.92|0
1643025710000|2022-01-24 12:01:50|4317.23|4317.23|4317.14|4317.14|4317.23|4317.23|4317.08|4317.08|0
1643025720000|2022-01-24 12:02:00|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|0
1643025730000|2022-01-24 12:02:10|4317.14|4317.14|4316.05|4316.05|4317.14|4317.14|4316.05|4316.05|0
1643025740000|2022-01-24 12:02:20|4316.67|4316.67|4316.36|4316.36|4316.67|4316.67|4316.36|4316.36|0
1643025750000|2022-01-24 12:02:30|4316.18|4316.18|4316.08|4316.08|4316.18|4316.18|4315.99|4315.99|0
1643025760000|2022-01-24 12:02:40|4316.18|4316.18|4317.41|4317.41|4317.41|4317.41|4316.12|4316.12|0
1643025770000|2022-01-24 12:02:50|4317.72|4317.72|4317.72|4317.72|4317.72|4317.72|4317.72|4317.72|0
1643025790000|2022-01-24 12:03:10|4317.1|4317.1|4316.48|4316.48|4317.1|4317.1|4316.48|4316.48|0
1643025800000|2022-01-24 12:03:20|4316.42|4316.42|4316.36|4316.36|4316.42|4316.42|4316.36|4316.36|0
1643025810000|2022-01-24 12:03:30|4317.29|4317.29|4317.6|4317.6|4317.6|4317.6|4317.29|4317.29|0
1643025820000|2022-01-24 12:03:40|4317.5|4317.5|4317.66|4317.66|4317.66|4317.66|4317.35|4317.35|0
1643025850000|2022-01-24 12:04:10|4317.97|4317.97|4318.03|4318.03|4318.03|4318.03|4317.97|4317.97|0
1643025870000|2022-01-24 12:04:30|4318.22|4318.22|4317.28|4317.28|4318.22|4318.22|4317.28|4317.28|0
1643025900000|2022-01-24 12:05:00|4318.22|4318.22|4317.53|4317.53|4318.37|4318.37|4317.53|4317.53|0
1643025910000|2022-01-24 12:05:10|4317.22|4317.22|4317.59|4317.59|4317.59|4317.59|4316.6|4316.6|0
1643025930000|2022-01-24 12:05:30|4317.28|4317.28|4317.28|4317.28|4317.28|4317.28|4317.28|4317.28|0
1643025940000|2022-01-24 12:05:40|4317.43|4317.43|4315.88|4315.88|4317.43|4317.43|4315.88|4315.88|0
1643025960000|2022-01-24 12:06:00|4316.81|4316.81|4317.53|4317.53|4317.53|4317.53|4316.81|4316.81|0
1643025970000|2022-01-24 12:06:10|4317.62|4317.62|4318.01|4318.01|4318.14|4318.14|4317.59|4317.59|0
1643025980000|2022-01-24 12:06:20|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|0
1643025990000|2022-01-24 12:06:30|4318.32|4318.32|4317.99|4317.99|4318.32|4318.32|4317.99|4317.99|0
1643026000000|2022-01-24 12:06:40|4318.11|4318.11|4318.2|4318.2|4318.2|4318.2|4318.11|4318.11|0
1643026010000|2022-01-24 12:06:50|4317.89|4317.89|4318.05|4318.05|4318.05|4318.05|4317.89|4317.89|0
1643026020000|2022-01-24 12:07:00|4318.11|4318.11|4317.51|4317.51|4318.13|4318.13|4317.51|4317.51|0
1643026030000|2022-01-24 12:07:10|4318.13|4318.13|4318.44|4318.44|4318.44|4318.44|4318.13|4318.13|0
1643026050000|2022-01-24 12:07:30|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|0
1643026060000|2022-01-24 12:07:40|4318.3|4318.3|4317.94|4317.94|4318.3|4318.3|4317.94|4317.94|0
1643026070000|2022-01-24 12:07:50|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|0
1643026080000|2022-01-24 12:08:00|4317.94|4317.94|4318.81|4318.81|4318.81|4318.81|4317.94|4317.94|0
1643026090000|2022-01-24 12:08:10|4318.85|4318.85|4318.7|4318.7|4318.85|4318.85|4318.23|4318.23|0
1643026110000|2022-01-24 12:08:30|4318.39|4318.39|4318.7|4318.7|4318.7|4318.7|4318.39|4318.39|0
1643026120000|2022-01-24 12:08:40|4318.79|4318.79|4319.69|4319.69|4319.69|4319.69|4318.79|4318.79|0
1643026140000|2022-01-24 12:09:00|4320|4320|4320.72|4320.72|4320.72|4320.72|4320|4320|0
1643026150000|2022-01-24 12:09:10|4321.18|4321.18|4320.56|4320.56|4321.49|4321.49|4320.25|4320.25|0
1643026160000|2022-01-24 12:09:20|4320.74|4320.74|4321.67|4321.67|4322.29|4322.29|4320.74|4320.74|0
1643026170000|2022-01-24 12:09:30|4321.36|4321.36|4319.75|4319.75|4321.36|4321.36|4319.75|4319.75|0
1643026180000|2022-01-24 12:09:40|4319.93|4319.93|4319.93|4319.93|4319.93|4319.93|4319.93|4319.93|0
1643026190000|2022-01-24 12:09:50|4320.56|4320.56|4320.87|4320.87|4320.87|4320.87|4320.56|4320.56|0
1643026200000|2022-01-24 12:10:00|4320.59|4320.59|4320.49|4320.49|4320.59|4320.59|4320.49|4320.49|0
1643026210000|2022-01-24 12:10:10|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|0
1643026230000|2022-01-24 12:10:30|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|0
1643026240000|2022-01-24 12:10:40|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|0
1643026260000|2022-01-24 12:11:00|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|0
1643026270000|2022-01-24 12:11:10|4321.14|4321.14|4321.45|4321.45|4321.45|4321.45|4321.14|4321.14|0
1643026290000|2022-01-24 12:11:30|4320.99|4320.99|4321.14|4321.14|4321.3|4321.3|4320.99|4320.99|0
1643026310000|2022-01-24 12:11:50|4320.52|4320.52|4320.95|4320.95|4321.02|4321.02|4320.52|4320.52|0
1643026320000|2022-01-24 12:12:00|4321.11|4321.11|4320.8|4320.8|4321.73|4321.73|4320.8|4320.8|0
1643026330000|2022-01-24 12:12:10|4320.74|4320.74|4320.19|4320.19|4320.74|4320.74|4320.19|4320.19|0
1643026340000|2022-01-24 12:12:20|4320.07|4320.07|4319.82|4319.82|4320.07|4320.07|4319.77|4319.77|0
1643026350000|2022-01-24 12:12:30|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|0
1643026360000|2022-01-24 12:12:40|4321.37|4321.37|4322.17|4322.17|4322.17|4322.17|4321.37|4321.37|0
1643026370000|2022-01-24 12:12:50|4322.23|4322.23|4322.54|4322.54|4322.54|4322.54|4322.23|4322.23|0
1643026380000|2022-01-24 12:13:00|4322.49|4322.49|4322.8|4322.8|4322.8|4322.8|4322.49|4322.49|0
1643026390000|2022-01-24 12:13:10|4323.11|4323.11|4323.14|4323.14|4323.14|4323.14|4323.11|4323.11|0
1643026400000|2022-01-24 12:13:20|4322.98|4322.98|4322.36|4322.36|4322.98|4322.98|4322.36|4322.36|0
1643026410000|2022-01-24 12:13:30|4322.27|4322.27|4322.27|4322.27|4322.58|4322.58|4322.27|4322.27|0
1643026420000|2022-01-24 12:13:40|4322.11|4322.11|4321.49|4321.49|4322.11|4322.11|4321.49|4321.49|0
1643026430000|2022-01-24 12:13:50|4321.18|4321.18|4321.06|4321.06|4321.18|4321.18|4321.06|4321.06|0
1643026440000|2022-01-24 12:14:00|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|0
1643026450000|2022-01-24 12:14:10|4320.8|4320.8|4321.67|4321.67|4321.67|4321.67|4320.33|4320.33|0
1643026460000|2022-01-24 12:14:20|4321.05|4321.05|4320.74|4320.74|4321.05|4321.05|4320.12|4320.12|0
1643026470000|2022-01-24 12:14:30|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|0
1643026480000|2022-01-24 12:14:40|4320.12|4320.12|4319.49|4319.49|4320.12|4320.12|4319.49|4319.49|0
1643026490000|2022-01-24 12:14:50|4319.18|4319.18|4319.43|4319.43|4319.49|4319.49|4319.18|4319.18|0
1643026500000|2022-01-24 12:15:00|4319.55|4319.55|4319.88|4319.88|4319.88|4319.88|4319.55|4319.55|0
1643026510000|2022-01-24 12:15:10|4319.92|4319.92|4320.49|4320.49|4320.49|4320.49|4319.92|4319.92|0
1643026520000|2022-01-24 12:15:20|4321.42|4321.42|4320.61|4320.61|4321.54|4321.54|4320.61|4320.61|0
1643026540000|2022-01-24 12:15:40|4320.3|4320.3|4321.23|4321.23|4321.23|4321.23|4320.3|4320.3|0
1643026550000|2022-01-24 12:15:50|4321.29|4321.29|4320.74|4320.74|4321.29|4321.29|4320.74|4320.74|0
1643026560000|2022-01-24 12:16:00|4321.05|4321.05|4321.14|4321.14|4321.14|4321.14|4321.05|4321.05|0
1643026570000|2022-01-24 12:16:10|4321.29|4321.29|4320.67|4320.67|4321.29|4321.29|4320.67|4320.67|0
1643026580000|2022-01-24 12:16:20|4320.36|4320.36|4319.77|4319.77|4320.36|4320.36|4319.77|4319.77|0
1643026600000|2022-01-24 12:16:40|4320.08|4320.08|4320.4|4320.4|4320.4|4320.4|4320.08|4320.08|0
1643026610000|2022-01-24 12:16:50|4320.71|4320.71|4320.7|4320.7|4321.01|4321.01|4320.08|4320.08|0
1643026620000|2022-01-24 12:17:00|4321.79|4321.79|4321.94|4321.94|4321.94|4321.94|4321.79|4321.79|0
1643026630000|2022-01-24 12:17:10|4322|4322|4322|4322|4322|4322|4322|4322|0
1643026670000|2022-01-24 12:17:50|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|0
1643026680000|2022-01-24 12:18:00|4322.82|4322.82|4322.87|4322.87|4322.87|4322.87|4322.82|4322.82|0
1643026690000|2022-01-24 12:18:10|4323.02|4323.02|4323.14|4323.14|4323.14|4323.14|4322.87|4322.87|0
1643026700000|2022-01-24 12:18:20|4323.26|4323.26|4323.73|4323.73|4323.73|4323.73|4323.26|4323.26|0
1643026710000|2022-01-24 12:18:30|4323.56|4323.56|4323.5|4323.5|4323.56|4323.56|4323.5|4323.5|0
1643026720000|2022-01-24 12:18:40|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|0
1643026730000|2022-01-24 12:18:50|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|0
1643026740000|2022-01-24 12:19:00|4323.75|4323.75|4324.37|4324.37|4324.37|4324.37|4323.75|4323.75|0
1643026750000|2022-01-24 12:19:10|4324.06|4324.06|4323.9|4323.9|4324.06|4324.06|4323.9|4323.9|0
1643026760000|2022-01-24 12:19:20|4323.99|4323.99|4323.05|4323.05|4323.99|4323.99|4323.05|4323.05|0
1643026770000|2022-01-24 12:19:30|4323.14|4323.14|4323.54|4323.54|4323.54|4323.54|4322.98|4322.98|0
1643026780000|2022-01-24 12:19:40|4323.7|4323.7|4323.94|4323.94|4323.94|4323.94|4323.7|4323.7|0
1643026800000|2022-01-24 12:20:00|4323.32|4323.32|4323.26|4323.26|4323.32|4323.32|4323.14|4323.14|0
1643026810000|2022-01-24 12:20:10|4323.57|4323.57|4323.26|4323.26|4323.57|4323.57|4322.95|4322.95|0
1643026820000|2022-01-24 12:20:20|4322.95|4322.95|4322.79|4322.79|4322.95|4322.95|4322.79|4322.79|0
1643026830000|2022-01-24 12:20:30|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1643026840000|2022-01-24 12:20:40|4321.55|4321.55|4321.71|4321.71|4321.71|4321.71|4321.55|4321.55|0
1643026850000|2022-01-24 12:20:50|4321.77|4321.77|4321.61|4321.61|4321.77|4321.77|4321.61|4321.61|0
1643026860000|2022-01-24 12:21:00|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|4321.61|4321.61|0
1643026870000|2022-01-24 12:21:10|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|0
1643026880000|2022-01-24 12:21:20|4322.16|4322.16|4322.78|4322.78|4322.78|4322.78|4322.16|4322.16|0
1643026890000|2022-01-24 12:21:30|4322.66|4322.66|4321.11|4321.11|4322.66|4322.66|4321.11|4321.11|0
1643026900000|2022-01-24 12:21:40|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|0
1643026910000|2022-01-24 12:21:50|4320.65|4320.65|4320.02|4320.02|4320.65|4320.65|4320.02|4320.02|0
1643026920000|2022-01-24 12:22:00|4319.97|4319.97|4319.22|4319.22|4319.97|4319.97|4318.98|4318.98|0
1643026930000|2022-01-24 12:22:10|4319.09|4319.09|4319.01|4319.01|4319.09|4319.09|4319.01|4319.01|0
1643026940000|2022-01-24 12:22:20|4319.17|4319.17|4320.06|4320.06|4320.06|4320.06|4319.17|4319.17|0
1643026950000|2022-01-24 12:22:30|4319.91|4319.91|4320.53|4320.53|4320.53|4320.53|4319.91|4319.91|0
1643026960000|2022-01-24 12:22:40|4320.55|4320.55|4320.58|4320.58|4320.58|4320.58|4320.55|4320.55|0
1643026970000|2022-01-24 12:22:50|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|0
1643027000000|2022-01-24 12:23:20|4320.61|4320.61|4320.7|4320.7|4320.7|4320.7|4320.61|4320.61|0
1643027010000|2022-01-24 12:23:30|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4320.7|4320.7|0
1643027020000|2022-01-24 12:23:40|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|0
1643027030000|2022-01-24 12:23:50|4321.3|4321.3|4320.68|4320.68|4321.3|4321.3|4320.37|4320.37|0
1643027050000|2022-01-24 12:24:10|4320.05|4320.05|4320.68|4320.68|4320.68|4320.68|4320.05|4320.05|0
1643027060000|2022-01-24 12:24:20|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|0
1643027080000|2022-01-24 12:24:40|4320.34|4320.34|4320.28|4320.28|4320.34|4320.34|4320.28|4320.28|0
1643027090000|2022-01-24 12:24:50|4320.22|4320.22|4321.15|4321.15|4321.15|4321.15|4320.22|4320.22|0
1643027100000|2022-01-24 12:25:00|4321.77|4321.77|4321.46|4321.46|4321.77|4321.77|4321.46|4321.46|0
1643027110000|2022-01-24 12:25:10|4321.77|4321.77|4322.08|4322.08|4322.08|4322.08|4321.77|4321.77|0
1643027120000|2022-01-24 12:25:20|4321.77|4321.77|4321.01|4321.01|4321.77|4321.77|4321.01|4321.01|0
1643027130000|2022-01-24 12:25:30|4320.63|4320.63|4320.73|4320.73|4320.73|4320.73|4320.63|4320.63|0
1643027140000|2022-01-24 12:25:40|4320.54|4320.54|4320.94|4320.94|4320.94|4320.94|4320.45|4320.45|0
1643027150000|2022-01-24 12:25:50|4320.79|4320.79|4319.86|4319.86|4320.79|4320.79|4319.86|4319.86|0
1643027160000|2022-01-24 12:26:00|4320.01|4320.01|4320.07|4320.07|4320.07|4320.07|4320.01|4320.01|0
1643027170000|2022-01-24 12:26:10|4321|4321|4321|4321|4321|4321|4321|4321|0
1643027180000|2022-01-24 12:26:20|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|0
1643027190000|2022-01-24 12:26:30|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|0
1643027210000|2022-01-24 12:26:50|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|0
1643027230000|2022-01-24 12:27:10|4321.52|4321.52|4320.98|4320.98|4321.52|4321.52|4320.98|4320.98|0
1643027240000|2022-01-24 12:27:20|4320.93|4320.93|4320.59|4320.59|4320.93|4320.93|4320.59|4320.59|0
1643027250000|2022-01-24 12:27:30|4320.91|4320.91|4321.5|4321.5|4321.5|4321.5|4320.91|4320.91|0
1643027260000|2022-01-24 12:27:40|4321.19|4321.19|4321.21|4321.21|4321.52|4321.52|4321.19|4321.19|0
1643027270000|2022-01-24 12:27:50|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|0
1643027280000|2022-01-24 12:28:00|4321.08|4321.08|4321.2|4321.2|4321.2|4321.2|4320.89|4320.89|0
1643027290000|2022-01-24 12:28:10|4321.51|4321.51|4321.61|4321.61|4321.61|4321.61|4321.36|4321.36|0
1643027300000|2022-01-24 12:28:20|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|0
1643027310000|2022-01-24 12:28:30|4321.26|4321.26|4321.17|4321.17|4321.26|4321.26|4321.17|4321.17|0
1643027320000|2022-01-24 12:28:40|4320.86|4320.86|4320.55|4320.55|4320.86|4320.86|4320.55|4320.55|0
1643027330000|2022-01-24 12:28:50|4320.57|4320.57|4319.95|4319.95|4320.57|4320.57|4319.95|4319.95|0
1643027340000|2022-01-24 12:29:00|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|0
1643027350000|2022-01-24 12:29:10|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|0
1643027360000|2022-01-24 12:29:20|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|0
1643027370000|2022-01-24 12:29:30|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|0
1643027380000|2022-01-24 12:29:40|4320.14|4320.14|4319.83|4319.83|4320.14|4320.14|4319.83|4319.83|0
1643027400000|2022-01-24 12:30:00|4320.01|4320.01|4320.01|4320.01|4320.01|4320.01|4320.01|4320.01|0
1643027410000|2022-01-24 12:30:10|4319.83|4319.83|4320.27|4320.27|4320.46|4320.46|4319.83|4319.83|0
1643027420000|2022-01-24 12:30:20|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|0
1643027440000|2022-01-24 12:30:40|4320.49|4320.49|4320.49|4320.49|4320.64|4320.64|4320.49|4320.49|0
1643027450000|2022-01-24 12:30:50|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|0
1643027460000|2022-01-24 12:31:00|4320.49|4320.49|4320.51|4320.51|4320.51|4320.51|4320.49|4320.49|0
1643027470000|2022-01-24 12:31:10|4320.79|4320.79|4319.77|4319.77|4320.79|4320.79|4319.77|4319.77|0
1643027480000|2022-01-24 12:31:20|4320.08|4320.08|4320.6|4320.6|4320.6|4320.6|4320.08|4320.08|0
1643027490000|2022-01-24 12:31:30|4320.91|4320.91|4321.53|4321.53|4321.53|4321.53|4320.91|4320.91|0
1643027500000|2022-01-24 12:31:40|4322|4322|4321.84|4321.84|4322.15|4322.15|4321.84|4321.84|0
1643027520000|2022-01-24 12:32:00|4321.75|4321.75|4321.03|4321.03|4321.75|4321.75|4320.72|4320.72|0
1643027530000|2022-01-24 12:32:10|4320.85|4320.85|4319.14|4319.14|4320.85|4320.85|4319.14|4319.14|0
1643027540000|2022-01-24 12:32:20|4319.09|4319.09|4319.87|4319.87|4319.87|4319.87|4319.09|4319.09|0
1643027550000|2022-01-24 12:32:30|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|0
1643027560000|2022-01-24 12:32:40|4320.8|4320.8|4320.62|4320.62|4320.8|4320.8|4320.62|4320.62|0
1643027580000|2022-01-24 12:33:00|4320.34|4320.34|4320.34|4320.34|4320.34|4320.34|4320.34|4320.34|0
1643027590000|2022-01-24 12:33:10|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|0
1643027600000|2022-01-24 12:33:20|4319.62|4319.62|4318.67|4318.67|4319.62|4319.62|4318.67|4318.67|0
1643027610000|2022-01-24 12:33:30|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|0
1643027620000|2022-01-24 12:33:40|4318.76|4318.76|4318.85|4318.85|4318.85|4318.85|4318.67|4318.67|0
1643027630000|2022-01-24 12:33:50|4318.7|4318.7|4319.06|4319.06|4319.1|4319.1|4318.7|4318.7|0
1643027640000|2022-01-24 12:34:00|4318.87|4318.87|4319.31|4319.31|4319.81|4319.81|4318.87|4318.87|0
1643027650000|2022-01-24 12:34:10|4319.49|4319.49|4319.31|4319.31|4319.49|4319.49|4319.31|4319.31|0
1643027660000|2022-01-24 12:34:20|4318.68|4318.68|4318.66|4318.66|4318.68|4318.68|4318.66|4318.66|0
1643027670000|2022-01-24 12:34:30|4318.54|4318.54|4318.57|4318.57|4318.57|4318.57|4318.54|4318.54|0
1643027690000|2022-01-24 12:34:50|4318.41|4318.41|4318.72|4318.72|4318.72|4318.72|4318.41|4318.41|0
1643027700000|2022-01-24 12:35:00|4318.75|4318.75|4318.89|4318.89|4318.98|4318.98|4318.75|4318.75|0
1643027710000|2022-01-24 12:35:10|4318.95|4318.95|4319.04|4319.04|4319.04|4319.04|4318.95|4318.95|0
1643027720000|2022-01-24 12:35:20|4318.95|4318.95|4318.83|4318.83|4318.95|4318.95|4318.83|4318.83|0
1643027730000|2022-01-24 12:35:30|4318.92|4318.92|4319.23|4319.23|4319.23|4319.23|4318.92|4318.92|0
1643027740000|2022-01-24 12:35:40|4319.39|4319.39|4319.52|4319.52|4319.6|4319.6|4319.29|4319.29|0
1643027750000|2022-01-24 12:35:50|4319.68|4319.68|4319.7|4319.7|4319.7|4319.7|4319.68|4319.68|0
1643027760000|2022-01-24 12:36:00|4319.64|4319.64|4319.33|4319.33|4319.64|4319.64|4319.33|4319.33|0
1643027780000|2022-01-24 12:36:20|4319.27|4319.27|4320.46|4320.46|4320.46|4320.46|4319.27|4319.27|0
1643027820000|2022-01-24 12:37:00|4320.58|4320.58|4321.73|4321.73|4321.73|4321.73|4320.58|4320.58|0
1643027830000|2022-01-24 12:37:10|4321.42|4321.42|4321.42|4321.42|4321.42|4321.42|4321.42|4321.42|0
1643027840000|2022-01-24 12:37:20|4321.73|4321.73|4321.42|4321.42|4321.73|4321.73|4321.42|4321.42|0
1643027850000|2022-01-24 12:37:30|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|0
1643027860000|2022-01-24 12:37:40|4320.79|4320.79|4321.42|4321.42|4321.42|4321.42|4320.79|4320.79|0
1643027870000|2022-01-24 12:37:50|4321.32|4321.32|4320.98|4320.98|4321.32|4321.32|4320.98|4320.98|0
1643027880000|2022-01-24 12:38:00|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|0
1643027900000|2022-01-24 12:38:20|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|0
1643027910000|2022-01-24 12:38:30|4320.67|4320.67|4319.78|4319.78|4320.67|4320.67|4319.78|4319.78|0
1643027920000|2022-01-24 12:38:40|4320.09|4320.09|4320.71|4320.71|4320.71|4320.71|4320.09|4320.09|0
1643027930000|2022-01-24 12:38:50|4320.9|4320.9|4321.05|4321.05|4321.05|4321.05|4320.9|4320.9|0
1643027940000|2022-01-24 12:39:00|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|0
1643027950000|2022-01-24 12:39:10|4321.3|4321.3|4321.39|4321.39|4321.39|4321.39|4321.3|4321.3|0
1643027960000|2022-01-24 12:39:20|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|0
1643027970000|2022-01-24 12:39:30|4321.27|4321.27|4321.17|4321.17|4321.27|4321.27|4321.17|4321.17|0
1643027990000|2022-01-24 12:39:50|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|0
1643028000000|2022-01-24 12:40:00|4322.26|4322.26|4322.11|4322.11|4322.57|4322.57|4321.95|4321.95|0
1643028010000|2022-01-24 12:40:10|4322.29|4322.29|4322.29|4322.29|4322.29|4322.29|4322.29|4322.29|0
1643028020000|2022-01-24 12:40:20|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|0
1643028030000|2022-01-24 12:40:30|4321.95|4321.95|4322.58|4322.58|4322.58|4322.58|4321.8|4321.8|0
1643028040000|2022-01-24 12:40:40|4323.51|4323.51|4322.89|4322.89|4323.51|4323.51|4322.89|4322.89|0
1643028060000|2022-01-24 12:41:00|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|0
1643028070000|2022-01-24 12:41:10|4323.79|4323.79|4324.11|4324.11|4324.11|4324.11|4323.79|4323.79|0
1643028080000|2022-01-24 12:41:20|4323.92|4323.92|4324.11|4324.11|4324.11|4324.11|4323.92|4323.92|0
1643028090000|2022-01-24 12:41:30|4324.01|4324.01|4324.3|4324.3|4324.3|4324.3|4323.99|4323.99|0
1643028100000|2022-01-24 12:41:40|4323.99|4323.99|4324.3|4324.3|4324.3|4324.3|4323.99|4323.99|0
1643028110000|2022-01-24 12:41:50|4324.61|4324.61|4325.08|4325.08|4325.08|4325.08|4324.61|4324.61|0
1643028130000|2022-01-24 12:42:10|4324.8|4324.8|4324.8|4324.8|4324.8|4324.8|4324.8|4324.8|0
1643028140000|2022-01-24 12:42:20|4325.11|4325.11|4324.95|4324.95|4325.11|4325.11|4324.95|4324.95|0
1643028150000|2022-01-24 12:42:30|4324.93|4324.93|4325.3|4325.3|4325.39|4325.39|4324.93|4324.93|0
1643028160000|2022-01-24 12:42:40|4325.21|4325.21|4325.12|4325.12|4325.21|4325.21|4325.02|4325.02|0
1643028170000|2022-01-24 12:42:50|4324.49|4324.49|4324.18|4324.18|4324.49|4324.49|4324.18|4324.18|0
1643028180000|2022-01-24 12:43:00|4324.8|4324.8|4324.89|4324.89|4324.98|4324.98|4324.8|4324.8|0
1643028190000|2022-01-24 12:43:10|4324.58|4324.58|4324.27|4324.27|4324.89|4324.89|4324.27|4324.27|0
1643028200000|2022-01-24 12:43:20|4323.96|4323.96|4322.4|4322.4|4323.96|4323.96|4322.4|4322.4|0
1643028220000|2022-01-24 12:43:40|4322.34|4322.34|4322.69|4322.69|4322.69|4322.69|4322.29|4322.29|0
1643028230000|2022-01-24 12:43:50|4322.38|4322.38|4321.76|4321.76|4322.38|4322.38|4321.76|4321.76|0
1643028240000|2022-01-24 12:44:00|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|0
1643028250000|2022-01-24 12:44:10|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|0
1643028270000|2022-01-24 12:44:30|4321.51|4321.51|4321.51|4321.51|4321.82|4321.82|4321.51|4321.51|0
1643028290000|2022-01-24 12:44:50|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|0
1643028310000|2022-01-24 12:45:10|4321.75|4321.75|4320.53|4320.53|4321.77|4321.77|4320.53|4320.53|0
1643028320000|2022-01-24 12:45:20|4320.43|4320.43|4319.81|4319.81|4320.43|4320.43|4319.81|4319.81|0
1643028330000|2022-01-24 12:45:30|4319.72|4319.72|4319.7|4319.7|4319.72|4319.72|4319.7|4319.7|0
1643028340000|2022-01-24 12:45:40|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|0
1643028350000|2022-01-24 12:45:50|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|0
1643028360000|2022-01-24 12:46:00|4318.77|4318.77|4319.61|4319.61|4319.61|4319.61|4318.74|4318.74|0
1643028380000|2022-01-24 12:46:20|4319.63|4319.63|4319.66|4319.66|4319.66|4319.66|4319.63|4319.63|0
1643028390000|2022-01-24 12:46:30|4319.84|4319.84|4319.94|4319.94|4319.94|4319.94|4319.84|4319.84|0
1643028400000|2022-01-24 12:46:40|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|0
1643028410000|2022-01-24 12:46:50|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|0
1643028420000|2022-01-24 12:47:00|4320.34|4320.34|4320.25|4320.25|4320.34|4320.34|4320.25|4320.25|0
1643028430000|2022-01-24 12:47:10|4320.16|4320.16|4320.16|4320.16|4320.34|4320.34|4320.16|4320.16|0
1643028440000|2022-01-24 12:47:20|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|0
1643028460000|2022-01-24 12:47:40|4321.31|4321.31|4322.2|4322.2|4322.2|4322.2|4321.31|4321.31|0
1643028470000|2022-01-24 12:47:50|4322.18|4322.18|4322.24|4322.24|4322.24|4322.24|4322.18|4322.18|0
1643028480000|2022-01-24 12:48:00|4323.17|4323.17|4323.54|4323.54|4323.54|4323.54|4323.17|4323.17|0
1643028490000|2022-01-24 12:48:10|4323.23|4323.23|4323.26|4323.26|4323.26|4323.26|4323.23|4323.23|0
1643028500000|2022-01-24 12:48:20|4323.88|4323.88|4323.88|4323.88|4323.88|4323.88|4323.88|4323.88|0
1643028520000|2022-01-24 12:48:40|4323.79|4323.79|4323.76|4323.76|4323.79|4323.79|4323.76|4323.76|0
1643028530000|2022-01-24 12:48:50|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|0
1643028540000|2022-01-24 12:49:00|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|0
1643028550000|2022-01-24 12:49:10|4324.12|4324.12|4325.05|4325.05|4325.05|4325.05|4324.12|4324.12|0
1643028590000|2022-01-24 12:49:50|4325.2|4325.2|4325.42|4325.42|4325.51|4325.51|4325.11|4325.11|0
1643028600000|2022-01-24 12:50:00|4325.26|4325.26|4325.53|4325.53|4325.53|4325.53|4325.26|4325.26|0
1643028610000|2022-01-24 12:50:10|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|0
1643028620000|2022-01-24 12:50:20|4325.53|4325.53|4324.29|4324.29|4325.53|4325.53|4324.29|4324.29|0
1643028630000|2022-01-24 12:50:30|4324.19|4324.19|4324.19|4324.19|4324.5|4324.5|4324.19|4324.19|0
1643028650000|2022-01-24 12:50:50|4323.57|4323.57|4322.95|4322.95|4323.57|4323.57|4322.95|4322.95|0
1643028660000|2022-01-24 12:51:00|4323.14|4323.14|4323.04|4323.04|4323.14|4323.14|4323.04|4323.04|0
1643028670000|2022-01-24 12:51:10|4323.14|4323.14|4323.29|4323.29|4323.29|4323.29|4323.14|4323.14|0
1643028680000|2022-01-24 12:51:20|4323.01|4323.01|4323.63|4323.63|4323.63|4323.63|4323.01|4323.01|0
1643028700000|2022-01-24 12:51:40|4323.66|4323.66|4323.4|4323.4|4323.7|4323.7|4323.4|4323.4|0
1643028720000|2022-01-24 12:52:00|4323.08|4323.08|4322.46|4322.46|4323.08|4323.08|4322.46|4322.46|0
1643028750000|2022-01-24 12:52:30|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|0
1643028760000|2022-01-24 12:52:40|4322.56|4322.56|4322.86|4322.86|4322.86|4322.86|4322.56|4322.56|0
1643028820000|2022-01-24 12:53:40|4322.84|4322.84|4322.69|4322.69|4322.84|4322.84|4322.69|4322.69|0
1643028830000|2022-01-24 12:53:50|4323.62|4323.62|4323.93|4323.93|4323.93|4323.93|4323|4323|0
1643028850000|2022-01-24 12:54:10|4324.08|4324.08|4323.99|4323.99|4324.08|4324.08|4323.99|4323.99|0
1643028860000|2022-01-24 12:54:20|4323.84|4323.84|4323.84|4323.84|4323.84|4323.84|4323.84|4323.84|0
1643028870000|2022-01-24 12:54:30|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|0
1643028920000|2022-01-24 12:55:20|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|0
1643028940000|2022-01-24 12:55:40|4326.32|4326.32|4328.22|4328.22|4328.22|4328.22|4326.32|4326.32|0
1643028950000|2022-01-24 12:55:50|4328.12|4328.12|4328.8|4328.8|4328.8|4328.8|4328.12|4328.12|0
1643028960000|2022-01-24 12:56:00|4328.85|4328.85|4328.38|4328.38|4328.85|4328.85|4328.22|4328.22|0
1643028970000|2022-01-24 12:56:10|4328.07|4328.07|4328.32|4328.32|4328.32|4328.32|4328.01|4328.01|0
1643028980000|2022-01-24 12:56:20|4328.09|4328.09|4327.71|4327.71|4328.09|4328.09|4327.71|4327.71|0
1643028990000|2022-01-24 12:56:30|4327.4|4327.4|4327.4|4327.4|4327.71|4327.71|4327.4|4327.4|0
1643029000000|2022-01-24 12:56:40|4328.03|4328.03|4328.03|4328.03|4328.34|4328.34|4328.03|4328.03|0
1643029010000|2022-01-24 12:56:50|4328.34|4328.34|4329.05|4329.05|4329.05|4329.05|4328.34|4328.34|0
1643029020000|2022-01-24 12:57:00|4328.74|4328.74|4329.73|4329.73|4329.73|4329.73|4328.74|4328.74|0
1643029030000|2022-01-24 12:57:10|4329.92|4329.92|4330.19|4330.19|4330.5|4330.5|4329.88|4329.88|0
1643029040000|2022-01-24 12:57:20|4330.01|4330.01|4331.23|4331.23|4331.23|4331.23|4329.99|4329.99|0
1643029050000|2022-01-24 12:57:30|4331.54|4331.54|4331.45|4331.45|4331.64|4331.64|4331.36|4331.36|0
1643029060000|2022-01-24 12:57:40|4331.76|4331.76|4331.26|4331.26|4331.76|4331.76|4331.26|4331.26|0
1643029070000|2022-01-24 12:57:50|4331.89|4331.89|4332.51|4332.51|4332.51|4332.51|4331.89|4331.89|0
1643029080000|2022-01-24 12:58:00|4332.35|4332.35|4330.99|4330.99|4332.35|4332.35|4330.68|4330.68|0
1643029090000|2022-01-24 12:58:10|4330.68|4330.68|4330.66|4330.66|4330.68|4330.68|4330.66|4330.66|0
1643029110000|2022-01-24 12:58:30|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|0
1643029120000|2022-01-24 12:58:40|4330.94|4330.94|4330.92|4330.92|4330.94|4330.94|4330.92|4330.92|0
1643029130000|2022-01-24 12:58:50|4330.73|4330.73|4330.69|4330.69|4330.73|4330.73|4330.69|4330.69|0
1643029140000|2022-01-24 12:59:00|4330.81|4330.81|4330.81|4330.81|4330.81|4330.81|4330.81|4330.81|0
1643029160000|2022-01-24 12:59:20|4331.74|4331.74|4332.06|4332.06|4332.06|4332.06|4331.74|4331.74|0
1643029170000|2022-01-24 12:59:30|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|0
1643029180000|2022-01-24 12:59:40|4332.08|4332.08|4332.6|4332.6|4332.7|4332.7|4332.08|4332.08|0
1643029190000|2022-01-24 12:59:50|4332.29|4332.29|4332.2|4332.2|4332.29|4332.29|4332.2|4332.2|0
1643029200000|2022-01-24 13:00:00|4331.89|4331.89|4331.95|4331.95|4332.05|4332.05|4331.89|4331.89|0
1643029210000|2022-01-24 13:00:10|4332.05|4332.05|4331.71|4331.71|4332.05|4332.05|4330.72|4330.72|0
1643029220000|2022-01-24 13:00:20|4332.02|4332.02|4332.02|4332.02|4332.02|4332.02|4332.02|4332.02|0
1643029230000|2022-01-24 13:00:30|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|0
1643029240000|2022-01-24 13:00:40|4332.28|4332.28|4331.35|4331.35|4332.28|4332.28|4331.35|4331.35|0
1643029250000|2022-01-24 13:00:50|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|0
1643029260000|2022-01-24 13:01:00|4330.95|4330.95|4330.24|4330.24|4330.95|4330.95|4330.24|4330.24|0
1643029270000|2022-01-24 13:01:10|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|4329.46|4329.46|0
1643029280000|2022-01-24 13:01:20|4330.36|4330.36|4330.33|4330.33|4330.42|4330.42|4330.33|4330.33|0
1643029290000|2022-01-24 13:01:30|4330.95|4330.95|4331.57|4331.57|4331.57|4331.57|4330.95|4330.95|0
1643029300000|2022-01-24 13:01:40|4331.26|4331.26|4330.33|4330.33|4331.26|4331.26|4330.02|4330.02|0
1643029310000|2022-01-24 13:01:50|4330.3|4330.3|4330.4|4330.4|4330.87|4330.87|4330.3|4330.3|0
1643029320000|2022-01-24 13:02:00|4330.59|4330.59|4330.55|4330.55|4330.59|4330.59|4330.09|4330.09|0
1643029330000|2022-01-24 13:02:10|4330.46|4330.46|4332.1|4332.1|4332.25|4332.25|4330.46|4330.46|0
1643029340000|2022-01-24 13:02:20|4332.01|4332.01|4332.44|4332.44|4332.63|4332.63|4331.73|4331.73|0
1643029350000|2022-01-24 13:02:30|4332.54|4332.54|4332.51|4332.51|4332.54|4332.54|4332.51|4332.51|0
1643029360000|2022-01-24 13:02:40|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|0
1643029370000|2022-01-24 13:02:50|4332.29|4332.29|4332.29|4332.29|4332.29|4332.29|4332.29|4332.29|0
1643029380000|2022-01-24 13:03:00|4331.98|4331.98|4331.05|4331.05|4331.98|4331.98|4331.05|4331.05|0
1643029390000|2022-01-24 13:03:10|4331.2|4331.2|4331.52|4331.52|4331.52|4331.52|4330.9|4330.9|0
1643029400000|2022-01-24 13:03:20|4331.21|4331.21|4330.99|4330.99|4331.21|4331.21|4330.9|4330.9|0
1643029410000|2022-01-24 13:03:30|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|0
1643029420000|2022-01-24 13:03:40|4331.12|4331.12|4330.76|4330.76|4331.12|4331.12|4330.76|4330.76|0
1643029430000|2022-01-24 13:03:50|4330.86|4330.86|4329.64|4329.64|4330.86|4330.86|4328.71|4328.71|0
1643029450000|2022-01-24 13:04:10|4329.95|4329.95|4330.05|4330.05|4330.05|4330.05|4329.95|4329.95|0
1643029470000|2022-01-24 13:04:30|4330.07|4330.07|4330.69|4330.69|4330.69|4330.69|4330.05|4330.05|0
1643029480000|2022-01-24 13:04:40|4330.67|4330.67|4330.82|4330.82|4331.13|4331.13|4330.67|4330.67|0
1643029490000|2022-01-24 13:04:50|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4330.7|4330.7|0
1643029500000|2022-01-24 13:05:00|4331.16|4331.16|4331.63|4331.63|4331.63|4331.63|4331.16|4331.16|0
1643029510000|2022-01-24 13:05:10|4331.53|4331.53|4332.47|4332.47|4332.47|4332.47|4331.53|4331.53|0
1643029520000|2022-01-24 13:05:20|4332.51|4332.51|4333.41|4333.41|4333.41|4333.41|4332.51|4332.51|0
1643029530000|2022-01-24 13:05:30|4334.12|4334.12|4334.15|4334.15|4334.15|4334.15|4333.9|4333.9|0
1643029540000|2022-01-24 13:05:40|4334.46|4334.46|4335.08|4335.08|4335.08|4335.08|4334.46|4334.46|0
1643029550000|2022-01-24 13:05:50|4334.9|4334.9|4334.37|4334.37|4334.9|4334.9|4334.28|4334.28|0
1643029570000|2022-01-24 13:06:10|4334.28|4334.28|4335.21|4335.21|4335.21|4335.21|4334.28|4334.28|0
1643029580000|2022-01-24 13:06:20|4335.83|4335.83|4335.12|4335.12|4336.45|4336.45|4335.12|4335.12|0
1643029590000|2022-01-24 13:06:30|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|0
1643029600000|2022-01-24 13:06:40|4334.96|4334.96|4335.27|4335.27|4335.27|4335.27|4334.96|4334.96|0
1643029610000|2022-01-24 13:06:50|4334.96|4334.96|4333.72|4333.72|4334.96|4334.96|4333.72|4333.72|0
1643029620000|2022-01-24 13:07:00|4333.41|4333.41|4333.63|4333.63|4333.91|4333.91|4333.29|4333.29|0
1643029630000|2022-01-24 13:07:10|4333.82|4333.82|4333.82|4333.82|4333.82|4333.82|4333.82|4333.82|0
1643029640000|2022-01-24 13:07:20|4333.8|4333.8|4334.62|4334.62|4334.62|4334.62|4333.8|4333.8|0
1643029650000|2022-01-24 13:07:30|4334.72|4334.72|4334.81|4334.81|4334.81|4334.81|4334.41|4334.41|0
1643029660000|2022-01-24 13:07:40|4335.12|4335.12|4335.74|4335.74|4335.74|4335.74|4335.12|4335.12|0
1643029680000|2022-01-24 13:08:00|4335.75|4335.75|4336.06|4336.06|4336.06|4336.06|4335.75|4335.75|0
1643029690000|2022-01-24 13:08:10|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|0
1643029700000|2022-01-24 13:08:20|4336.37|4336.37|4335.78|4335.78|4336.37|4336.37|4335.78|4335.78|0
1643029710000|2022-01-24 13:08:30|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|0
1643029720000|2022-01-24 13:08:40|4336.41|4336.41|4337.03|4337.03|4337.18|4337.18|4336.31|4336.31|0
1643029730000|2022-01-24 13:08:50|4337.07|4337.07|4336.76|4336.76|4337.07|4337.07|4336.76|4336.76|0
1643029740000|2022-01-24 13:09:00|4336.6|4336.6|4336.45|4336.45|4336.6|4336.6|4336.45|4336.45|0
1643029750000|2022-01-24 13:09:10|4335.52|4335.52|4335.83|4335.83|4335.83|4335.83|4335.2|4335.2|0
1643029760000|2022-01-24 13:09:20|4335.85|4335.85|4335.21|4335.21|4335.85|4335.85|4334.64|4334.64|0
1643029770000|2022-01-24 13:09:30|4335.31|4335.31|4336.55|4336.55|4336.77|4336.77|4335.31|4335.31|0
1643029780000|2022-01-24 13:09:40|4336.27|4336.27|4336.58|4336.58|4336.58|4336.58|4336.27|4336.27|0
1643029790000|2022-01-24 13:09:50|4336.68|4336.68|4336.86|4336.86|4336.86|4336.86|4336.3|4336.3|0
1643029800000|2022-01-24 13:10:00|4336.51|4336.51|4335.39|4335.39|4336.51|4336.51|4335.39|4335.39|0
1643029810000|2022-01-24 13:10:10|4336.32|4336.32|4336.72|4336.72|4337.35|4337.35|4336.32|4336.32|0
1643029820000|2022-01-24 13:10:20|4337.35|4337.35|4336.7|4336.7|4337.35|4337.35|4336.7|4336.7|0
1643029830000|2022-01-24 13:10:30|4337.32|4337.32|4336.08|4336.08|4337.32|4337.32|4336.08|4336.08|0
1643029840000|2022-01-24 13:10:40|4337.01|4337.01|4336.98|4336.98|4337.47|4337.47|4336.98|4336.98|0
1643029850000|2022-01-24 13:10:50|4337.07|4337.07|4336.88|4336.88|4337.07|4337.07|4336.88|4336.88|0
1643029860000|2022-01-24 13:11:00|4337|4337|4336.69|4336.69|4337|4337|4336.69|4336.69|0
1643029880000|2022-01-24 13:11:20|4336.54|4336.54|4336.85|4336.85|4336.85|4336.85|4336.54|4336.54|0
1643029890000|2022-01-24 13:11:30|4337.16|4337.16|4337.16|4337.16|4337.16|4337.16|4337.16|4337.16|0
1643029900000|2022-01-24 13:11:40|4336.54|4336.54|4335.61|4335.61|4336.54|4336.54|4335.61|4335.61|0
1643029910000|2022-01-24 13:11:50|4335.58|4335.58|4335.25|4335.25|4335.58|4335.58|4334.94|4334.94|0
1643029920000|2022-01-24 13:12:00|4335.56|4335.56|4336.18|4336.18|4336.18|4336.18|4335.56|4335.56|0
1643029930000|2022-01-24 13:12:10|4335.87|4335.87|4336|4336|4336.18|4336.18|4335.87|4335.87|0
1643029970000|2022-01-24 13:12:50|4335.85|4335.85|4334.6|4334.6|4335.85|4335.85|4334.6|4334.6|0
1643029980000|2022-01-24 13:13:00|4334.92|4334.92|4335.23|4335.23|4335.23|4335.23|4334.92|4334.92|0
1643029990000|2022-01-24 13:13:10|4335.25|4335.25|4335.56|4335.56|4335.56|4335.56|4335.25|4335.25|0
1643030010000|2022-01-24 13:13:30|4335.25|4335.25|4334.94|4334.94|4335.25|4335.25|4334.63|4334.63|0
1643030020000|2022-01-24 13:13:40|4335.25|4335.25|4333.49|4333.49|4335.25|4335.25|4333.49|4333.49|0
1643030040000|2022-01-24 13:14:00|4334.42|4334.42|4334.24|4334.24|4334.42|4334.42|4334.24|4334.24|0
1643030050000|2022-01-24 13:14:10|4334.87|4334.87|4334.87|4334.87|4334.87|4334.87|4334.87|4334.87|0
1643030070000|2022-01-24 13:14:30|4335.15|4335.15|4334.62|4334.62|4335.15|4335.15|4334.52|4334.52|0
1643030080000|2022-01-24 13:14:40|4334.71|4334.71|4333.87|4333.87|4334.8|4334.8|4333.87|4333.87|0
1643030090000|2022-01-24 13:14:50|4333.56|4333.56|4333.89|4333.89|4333.89|4333.89|4333.27|4333.27|0
1643030100000|2022-01-24 13:15:00|4333.58|4333.58|4333.58|4333.58|4333.58|4333.58|4333.58|4333.58|0
1643030110000|2022-01-24 13:15:10|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|0
1643030120000|2022-01-24 13:15:20|4333.92|4333.92|4333.92|4333.92|4333.92|4333.92|4333.92|4333.92|0
1643030130000|2022-01-24 13:15:30|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|0
1643030140000|2022-01-24 13:15:40|4334.97|4334.97|4333.9|4333.9|4335.06|4335.06|4333.51|4333.51|0
1643030150000|2022-01-24 13:15:50|4334|4334|4334.4|4334.4|4334.4|4334.4|4334|4334|0
1643030160000|2022-01-24 13:16:00|4334.71|4334.71|4334.4|4334.4|4334.71|4334.71|4334.4|4334.4|0
1643030170000|2022-01-24 13:16:10|4334.59|4334.59|4334.77|4334.77|4334.77|4334.77|4334.59|4334.59|0
1643030180000|2022-01-24 13:16:20|4334.89|4334.89|4334.02|4334.02|4334.89|4334.89|4334.02|4334.02|0
1643030190000|2022-01-24 13:16:30|4334|4334|4334.06|4334.06|4334.06|4334.06|4333.44|4333.44|0
1643030200000|2022-01-24 13:16:40|4334.08|4334.08|4335.02|4335.02|4335.02|4335.02|4334.08|4334.08|0
1643030210000|2022-01-24 13:16:50|4334.92|4334.92|4334.86|4334.86|4335.54|4335.54|4334.86|4334.86|0
1643030220000|2022-01-24 13:17:00|4334.55|4334.55|4334.24|4334.24|4335.17|4335.17|4333.93|4333.93|0
1643030230000|2022-01-24 13:17:10|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|0
1643030240000|2022-01-24 13:17:20|4334.37|4334.37|4334.9|4334.9|4335.21|4335.21|4334.27|4334.27|0
1643030250000|2022-01-24 13:17:30|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|0
1643030260000|2022-01-24 13:17:40|4333.65|4333.65|4333.96|4333.96|4333.96|4333.96|4333.34|4333.34|0
1643030270000|2022-01-24 13:17:50|4334.58|4334.58|4335.21|4335.21|4335.21|4335.21|4334.58|4334.58|0
1643030280000|2022-01-24 13:18:00|4334.9|4334.9|4334.04|4334.04|4335.21|4335.21|4334.04|4334.04|0
1643030290000|2022-01-24 13:18:10|4334.16|4334.16|4334|4334|4334.16|4334.16|4333.85|4333.85|0
1643030300000|2022-01-24 13:18:20|4333.82|4333.82|4334.13|4334.13|4334.13|4334.13|4333.82|4333.82|0
1643030320000|2022-01-24 13:18:40|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|0
1643030340000|2022-01-24 13:19:00|4334.62|4334.62|4335.24|4335.24|4335.24|4335.24|4334.62|4334.62|0
1643030350000|2022-01-24 13:19:10|4335.56|4335.56|4335.56|4335.56|4336.8|4336.8|4335.56|4335.56|0
1643030360000|2022-01-24 13:19:20|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|0
1643030370000|2022-01-24 13:19:30|4335.49|4335.49|4335.64|4335.64|4335.64|4335.64|4335.49|4335.49|0
1643030390000|2022-01-24 13:19:50|4335.6|4335.6|4334.51|4334.51|4335.6|4335.6|4333.58|4333.58|0
1643030400000|2022-01-24 13:20:00|4334.83|4334.83|4334.36|4334.36|4334.83|4334.83|4334.36|4334.36|0
1643030410000|2022-01-24 13:20:10|4334.05|4334.05|4333.7|4333.7|4334.05|4334.05|4332.49|4332.49|0
1643030420000|2022-01-24 13:20:20|4334.01|4334.01|4333.85|4333.85|4334.16|4334.16|4333.85|4333.85|0
1643030430000|2022-01-24 13:20:30|4333.23|4333.23|4332.61|4332.61|4333.23|4333.23|4332.61|4332.61|0
1643030440000|2022-01-24 13:20:40|4333.23|4333.23|4332.92|4332.92|4333.23|4333.23|4332.92|4332.92|0
1643030450000|2022-01-24 13:20:50|4332.3|4332.3|4332.63|4332.63|4332.63|4332.63|4332.3|4332.3|0
1643030460000|2022-01-24 13:21:00|4332.94|4332.94|4332.94|4332.94|4333.25|4333.25|4332.94|4332.94|0
1643030480000|2022-01-24 13:21:20|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|0
1643030490000|2022-01-24 13:21:30|4331.7|4331.7|4331.94|4331.94|4332.25|4332.25|4331.22|4331.22|0
1643030500000|2022-01-24 13:21:40|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|0
1643030510000|2022-01-24 13:21:50|4332.4|4332.4|4332.4|4332.4|4332.4|4332.4|4332.4|4332.4|0
1643030530000|2022-01-24 13:22:10|4333.02|4333.02|4333.8|4333.8|4333.8|4333.8|4333.02|4333.02|0
1643030540000|2022-01-24 13:22:20|4334.11|4334.11|4333.49|4333.49|4334.11|4334.11|4333.49|4333.49|0
1643030550000|2022-01-24 13:22:30|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|0
1643030560000|2022-01-24 13:22:40|4333|4333|4331.92|4331.92|4333|4333|4331.92|4331.92|0
1643030570000|2022-01-24 13:22:50|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|0
1643030580000|2022-01-24 13:23:00|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4331.99|4331.99|0
1643030590000|2022-01-24 13:23:10|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|0
1643030610000|2022-01-24 13:23:30|4332.43|4332.43|4331.75|4331.75|4332.43|4332.43|4331.75|4331.75|0
1643030630000|2022-01-24 13:23:50|4331.9|4331.9|4331.11|4331.11|4331.96|4331.96|4331.1|4331.1|0
1643030640000|2022-01-24 13:24:00|4331.42|4331.42|4331.98|4331.98|4332.04|4332.04|4331.42|4331.42|0
1643030660000|2022-01-24 13:24:20|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.62|4331.62|0
1643030670000|2022-01-24 13:24:30|4331.62|4331.62|4330.38|4330.38|4331.62|4331.62|4330.38|4330.38|0
1643030680000|2022-01-24 13:24:40|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|0
1643030690000|2022-01-24 13:24:50|4331|4331|4330.81|4330.81|4331|4331|4330.81|4330.81|0
1643030700000|2022-01-24 13:25:00|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|0
1643030710000|2022-01-24 13:25:10|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|0
1643030720000|2022-01-24 13:25:20|4331.07|4331.07|4330.37|4330.37|4331.07|4331.07|4330.37|4330.37|0
1643030730000|2022-01-24 13:25:30|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|0
1643030740000|2022-01-24 13:25:40|4330.32|4330.32|4330.34|4330.34|4330.34|4330.34|4330.32|4330.32|0
1643030750000|2022-01-24 13:25:50|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|0
1643030760000|2022-01-24 13:26:00|4330.55|4330.55|4331.35|4331.35|4331.35|4331.35|4330.55|4330.55|0
1643030770000|2022-01-24 13:26:10|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|0
1643030780000|2022-01-24 13:26:20|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|0
1643030790000|2022-01-24 13:26:30|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|0
1643030800000|2022-01-24 13:26:40|4331.53|4331.53|4331.62|4331.62|4331.72|4331.72|4331.53|4331.53|0
1643030810000|2022-01-24 13:26:50|4331.67|4331.67|4331.39|4331.39|4331.7|4331.7|4331.39|4331.39|0
1643030820000|2022-01-24 13:27:00|4331.7|4331.7|4331.12|4331.12|4331.7|4331.7|4330.77|4330.77|0
1643030830000|2022-01-24 13:27:10|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|0
1643030840000|2022-01-24 13:27:20|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|0
1643030850000|2022-01-24 13:27:30|4331.59|4331.59|4333.14|4333.14|4333.23|4333.23|4331.59|4331.59|0
1643030860000|2022-01-24 13:27:40|4332.95|4332.95|4333.26|4333.26|4333.26|4333.26|4332.95|4332.95|0
1643030870000|2022-01-24 13:27:50|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|0
1643030880000|2022-01-24 13:28:00|4333.88|4333.88|4333.51|4333.51|4333.88|4333.88|4333.51|4333.51|0
1643030890000|2022-01-24 13:28:10|4333.82|4333.82|4334.14|4334.14|4334.14|4334.14|4333.82|4333.82|0
1643030900000|2022-01-24 13:28:20|4334.45|4334.45|4333.68|4333.68|4334.77|4334.77|4333.68|4333.68|0
1643030910000|2022-01-24 13:28:30|4334.3|4334.3|4335.7|4335.7|4335.7|4335.7|4334.3|4334.3|0
1643030920000|2022-01-24 13:28:40|4335.39|4335.39|4335.58|4335.58|4335.58|4335.58|4335.39|4335.39|0
1643030930000|2022-01-24 13:28:50|4335.27|4335.27|4336.06|4336.06|4336.06|4336.06|4335.27|4335.27|0
1643030940000|2022-01-24 13:29:00|4337|4337|4338.07|4338.07|4338.07|4338.07|4337|4337|0
1643030950000|2022-01-24 13:29:10|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|0
1643030960000|2022-01-24 13:29:20|4338.47|4338.47|4338.82|4338.82|4338.82|4338.82|4338.47|4338.47|0
1643030970000|2022-01-24 13:29:30|4338.83|4338.83|4339.91|4339.91|4340.22|4340.22|4338.83|4338.83|0
1643030980000|2022-01-24 13:29:40|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|0
1643030990000|2022-01-24 13:29:50|4340.54|4340.54|4342.12|4342.12|4342.12|4342.12|4340.54|4340.54|0
1643031000000|2022-01-24 13:30:00|4342.28|4342.28|4341.25|4341.25|4342.28|4342.28|4341.25|4341.25|0
1643031010000|2022-01-24 13:30:10|4342.18|4342.18|4342.68|4342.68|4342.99|4342.99|4342.18|4342.18|0
1643031020000|2022-01-24 13:30:20|4342.99|4342.99|4343.43|4343.43|4343.43|4343.43|4342.81|4342.81|0
1643031030000|2022-01-24 13:30:30|4343.75|4343.75|4344.06|4344.06|4344.06|4344.06|4343.43|4343.43|0
1643031050000|2022-01-24 13:30:50|4344.12|4344.12|4343.93|4343.93|4344.43|4344.43|4343.93|4343.93|0
1643031060000|2022-01-24 13:31:00|4343.78|4343.78|4343.02|4343.02|4343.78|4343.78|4343.02|4343.02|0
1643031070000|2022-01-24 13:31:10|4343.33|4343.33|4343.33|4343.33|4343.33|4343.33|4343.33|4343.33|0
1643031080000|2022-01-24 13:31:20|4343.02|4343.02|4342.86|4342.86|4343.17|4343.17|4342.4|4342.4|0
1643031090000|2022-01-24 13:31:30|4343.17|4343.17|4343.8|4343.8|4343.8|4343.8|4343.17|4343.17|0
1643031100000|2022-01-24 13:31:40|4343.95|4343.95|4343.94|4343.94|4344.25|4344.25|4343.8|4343.8|0
1643031110000|2022-01-24 13:31:50|4344.25|4344.25|4344.56|4344.56|4344.56|4344.56|4344.25|4344.25|0
1643031120000|2022-01-24 13:32:00|4344.87|4344.87|4345.02|4345.02|4345.18|4345.18|4344.25|4344.25|0
1643031130000|2022-01-24 13:32:10|4344.87|4344.87|4345.9|4345.9|4345.95|4345.95|4344.87|4344.87|0
1643031140000|2022-01-24 13:32:20|4345.58|4345.58|4346.29|4346.29|4346.29|4346.29|4345.58|4345.58|0
1643031150000|2022-01-24 13:32:30|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|4345.51|4345.51|0
1643031160000|2022-01-24 13:32:40|4346.29|4346.29|4345.95|4345.95|4346.29|4346.29|4345.95|4345.95|0
1643031170000|2022-01-24 13:32:50|4346.27|4346.27|4346.58|4346.58|4346.58|4346.58|4346.27|4346.27|0
1643031180000|2022-01-24 13:33:00|4346.27|4346.27|4345.95|4345.95|4346.27|4346.27|4345.64|4345.64|0
1643031200000|2022-01-24 13:33:20|4346.27|4346.27|4346.11|4346.11|4347.04|4347.04|4345.8|4345.8|0
1643031210000|2022-01-24 13:33:30|4346.42|4346.42|4347.35|4347.35|4347.35|4347.35|4345.49|4345.49|0
1643031220000|2022-01-24 13:33:40|4347.04|4347.04|4347.2|4347.2|4347.35|4347.35|4347.04|4347.04|0
1643031230000|2022-01-24 13:33:50|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|0
1643031240000|2022-01-24 13:34:00|4347.11|4347.11|4346.63|4346.63|4347.3|4347.3|4346.63|4346.63|0
1643031250000|2022-01-24 13:34:10|4346.32|4346.32|4345.73|4345.73|4346.78|4346.78|4345.73|4345.73|0
1643031260000|2022-01-24 13:34:20|4345.11|4345.11|4346.66|4346.66|4346.97|4346.97|4345.11|4345.11|0
1643031270000|2022-01-24 13:34:30|4346.35|4346.35|4346.66|4346.66|4346.66|4346.66|4346.04|4346.04|0
1643031280000|2022-01-24 13:34:40|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|0
1643031290000|2022-01-24 13:34:50|4347.07|4347.07|4347.38|4347.38|4347.38|4347.38|4346.76|4346.76|0
1643031310000|2022-01-24 13:35:10|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|0
1643031320000|2022-01-24 13:35:20|4348|4348|4346.74|4346.74|4348.07|4348.07|4346.74|4346.74|0
1643031330000|2022-01-24 13:35:30|4346.43|4346.43|4344.32|4344.32|4346.43|4346.43|4344.01|4344.01|0
1643031340000|2022-01-24 13:35:40|4344.63|4344.63|4344.86|4344.86|4344.86|4344.86|4344.55|4344.55|0
1643031360000|2022-01-24 13:36:00|4344.74|4344.74|4345.52|4345.52|4345.52|4345.52|4344.12|4344.12|0
1643031370000|2022-01-24 13:36:10|4345.83|4345.83|4346.76|4346.76|4346.76|4346.76|4345.52|4345.52|0
1643031380000|2022-01-24 13:36:20|4346.14|4346.14|4346.76|4346.76|4346.76|4346.76|4346.14|4346.14|0
1643031390000|2022-01-24 13:36:30|4346.14|4346.14|4346.53|4346.53|4346.53|4346.53|4345.83|4345.83|0
1643031400000|2022-01-24 13:36:40|4346.37|4346.37|4346.37|4346.37|4346.37|4346.37|4346.37|4346.37|0
1643031410000|2022-01-24 13:36:50|4346.99|4346.99|4347.62|4347.62|4347.62|4347.62|4346.99|4346.99|0
1643031420000|2022-01-24 13:37:00|4347.79|4347.79|4348.13|4348.13|4348.13|4348.13|4347.48|4347.48|0
1643031430000|2022-01-24 13:37:10|4347.51|4347.51|4348.44|4348.44|4348.44|4348.44|4347.51|4347.51|0
1643031440000|2022-01-24 13:37:20|4348.75|4348.75|4348.6|4348.6|4348.91|4348.91|4348.6|4348.6|0
1643031450000|2022-01-24 13:37:30|4348.29|4348.29|4348.6|4348.6|4348.75|4348.75|4348.13|4348.13|0
1643031460000|2022-01-24 13:37:40|4348.91|4348.91|4348.6|4348.6|4348.91|4348.91|4348.6|4348.6|0
1643031470000|2022-01-24 13:37:50|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|0
1643031490000|2022-01-24 13:38:10|4348.68|4348.68|4348.91|4348.91|4348.91|4348.91|4348.68|4348.68|0
1643031500000|2022-01-24 13:38:20|4349.09|4349.09|4349.86|4349.86|4350.02|4350.02|4348.78|4348.78|0
1643031510000|2022-01-24 13:38:30|4349.96|4349.96|4349.95|4349.95|4349.96|4349.96|4349.95|4349.95|0
1643031520000|2022-01-24 13:38:40|4350.57|4350.57|4351.03|4351.03|4351.03|4351.03|4350.57|4350.57|0
1643031530000|2022-01-24 13:38:50|4351.34|4351.34|4351.96|4351.96|4351.96|4351.96|4351.34|4351.34|0
1643031540000|2022-01-24 13:39:00|4351.65|4351.65|4352.55|4352.55|4352.55|4352.55|4351.65|4351.65|0
1643031560000|2022-01-24 13:39:20|4352.86|4352.86|4353.33|4353.33|4353.33|4353.33|4352.86|4352.86|0
1643031570000|2022-01-24 13:39:30|4353.64|4353.64|4353.14|4353.14|4353.64|4353.64|4353.08|4353.08|0
1643031580000|2022-01-24 13:39:40|4353.45|4353.45|4355.07|4355.07|4355.07|4355.07|4353.45|4353.45|0
1643031590000|2022-01-24 13:39:50|4355.38|4355.38|4355.56|4355.56|4355.56|4355.56|4355.25|4355.25|0
1643031600000|2022-01-24 13:40:00|4355.87|4355.87|4354.6|4354.6|4355.87|4355.87|4354.29|4354.29|0
1643031610000|2022-01-24 13:40:10|4354.91|4354.91|4354.66|4354.66|4355.22|4355.22|4354.66|4354.66|0
1643031620000|2022-01-24 13:40:20|4354.35|4354.35|4353.97|4353.97|4354.35|4354.35|4353.47|4353.47|0
1643031630000|2022-01-24 13:40:30|4353.81|4353.81|4353.28|4353.28|4353.81|4353.81|4352.88|4352.88|0
1643031650000|2022-01-24 13:40:50|4353.31|4353.31|4353.62|4353.62|4353.62|4353.62|4353.31|4353.31|0
1643031660000|2022-01-24 13:41:00|4353.71|4353.71|4354.61|4354.61|4354.61|4354.61|4353.71|4353.71|0
1643031670000|2022-01-24 13:41:10|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|0
1643031680000|2022-01-24 13:41:20|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|0
1643031690000|2022-01-24 13:41:30|4353.68|4353.68|4353.71|4353.71|4353.99|4353.99|4353.37|4353.37|0
1643031700000|2022-01-24 13:41:40|4354.02|4354.02|4353.71|4353.71|4354.02|4354.02|4353.71|4353.71|0
1643031710000|2022-01-24 13:41:50|4354.02|4354.02|4354.63|4354.63|4354.94|4354.94|4354.02|4354.02|0
1643031720000|2022-01-24 13:42:00|4354|4354|4354.65|4354.65|4354.65|4354.65|4354|4354|0
1643031730000|2022-01-24 13:42:10|4354.71|4354.71|4355.02|4355.02|4355.02|4355.02|4354.71|4354.71|0
1643031740000|2022-01-24 13:42:20|4354.71|4354.71|4354.62|4354.62|4354.71|4354.71|4354.62|4354.62|0
1643031750000|2022-01-24 13:42:30|4354.93|4354.93|4355.84|4355.84|4355.9|4355.9|4354.75|4354.75|0
1643031760000|2022-01-24 13:42:40|4355.22|4355.22|4354.66|4354.66|4355.53|4355.53|4354.6|4354.6|0
1643031770000|2022-01-24 13:42:50|4354.97|4354.97|4354.03|4354.03|4354.97|4354.97|4354.03|4354.03|0
1643031780000|2022-01-24 13:43:00|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|0
1643031790000|2022-01-24 13:43:10|4354.66|4354.66|4354.61|4354.61|4354.66|4354.66|4354.61|4354.61|0
1643031800000|2022-01-24 13:43:20|4354.7|4354.7|4355.63|4355.63|4355.72|4355.72|4354.7|4354.7|0
1643031810000|2022-01-24 13:43:30|4355.32|4355.32|4354.75|4354.75|4355.32|4355.32|4354.75|4354.75|0
1643031820000|2022-01-24 13:43:40|4355.37|4355.37|4355.37|4355.37|4355.37|4355.37|4355.37|4355.37|0
1643031830000|2022-01-24 13:43:50|4355.55|4355.55|4355.63|4355.63|4355.94|4355.94|4355.32|4355.32|0
1643031840000|2022-01-24 13:44:00|4355.87|4355.87|4355.05|4355.05|4355.98|4355.98|4355.05|4355.05|0
1643031850000|2022-01-24 13:44:10|4355.67|4355.67|4355.89|4355.89|4355.98|4355.98|4355.67|4355.67|0
1643031860000|2022-01-24 13:44:20|4356.05|4356.05|4356.67|4356.67|4356.67|4356.67|4355.73|4355.73|0
1643031870000|2022-01-24 13:44:30|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|0
1643031880000|2022-01-24 13:44:40|4356.05|4356.05|4356.36|4356.36|4356.36|4356.36|4356.05|4356.05|0
1643031890000|2022-01-24 13:44:50|4356.05|4356.05|4356.02|4356.02|4356.05|4356.05|4356.02|4356.02|0
1643031900000|2022-01-24 13:45:00|4356.32|4356.32|4356.01|4356.01|4356.32|4356.32|4356.01|4356.01|0
1643031910000|2022-01-24 13:45:10|4355.7|4355.7|4356.94|4356.94|4356.94|4356.94|4355.7|4355.7|0
1643031920000|2022-01-24 13:45:20|4357.25|4357.25|4359.02|4359.02|4359.02|4359.02|4357.25|4357.25|0
1643031930000|2022-01-24 13:45:30|4358.71|4358.71|4358.71|4358.71|4358.71|4358.71|4358.71|4358.71|0
1643031940000|2022-01-24 13:45:40|4359.33|4359.33|4359.55|4359.55|4359.55|4359.55|4359.18|4359.18|0
1643031950000|2022-01-24 13:45:50|4359.45|4359.45|4359.45|4359.45|4359.45|4359.45|4359.45|4359.45|0
1643031960000|2022-01-24 13:46:00|4358.99|4358.99|4358.17|4358.17|4358.99|4358.99|4357.24|4357.24|0
1643031970000|2022-01-24 13:46:10|4357.24|4357.24|4356|4356|4357.24|4357.24|4356|4356|0
1643031980000|2022-01-24 13:46:20|4356.31|4356.31|4355.25|4355.25|4356.31|4356.31|4354.63|4354.63|0
1643031990000|2022-01-24 13:46:30|4354.94|4354.94|4354.57|4354.57|4354.94|4354.94|4354.57|4354.57|0
1643032000000|2022-01-24 13:46:40|4355.5|4355.5|4355.6|4355.6|4355.6|4355.6|4355.5|4355.5|0
1643032020000|2022-01-24 13:47:00|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|0
1643032030000|2022-01-24 13:47:10|4355.93|4355.93|4356.55|4356.55|4356.86|4356.86|4355.93|4355.93|0
1643032040000|2022-01-24 13:47:20|4356.24|4356.24|4356.33|4356.33|4356.33|4356.33|4356.24|4356.24|0
1643032050000|2022-01-24 13:47:30|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|0
1643032060000|2022-01-24 13:47:40|4357.41|4357.41|4357.1|4357.1|4357.41|4357.41|4356.79|4356.79|0
1643032070000|2022-01-24 13:47:50|4357.19|4357.19|4358.21|4358.21|4358.21|4358.21|4357.19|4357.19|0
1643032080000|2022-01-24 13:48:00|4357.9|4357.9|4357.9|4357.9|4358.52|4358.52|4357.9|4357.9|0
1643032090000|2022-01-24 13:48:10|4358.26|4358.26|4357.5|4357.5|4358.75|4358.75|4357.5|4357.5|0
1643032100000|2022-01-24 13:48:20|4357.56|4357.56|4356.04|4356.04|4357.56|4357.56|4356.04|4356.04|0
1643032110000|2022-01-24 13:48:30|4355.73|4355.73|4356.04|4356.04|4356.04|4356.04|4355.42|4355.42|0
1643032120000|2022-01-24 13:48:40|4356.02|4356.02|4356.02|4356.02|4356.02|4356.02|4356.02|4356.02|0
1643032130000|2022-01-24 13:48:50|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|0
1643032140000|2022-01-24 13:49:00|4356.02|4356.02|4355.24|4355.24|4356.33|4356.33|4355.24|4355.24|0
1643032150000|2022-01-24 13:49:10|4355.55|4355.55|4355.89|4355.89|4355.89|4355.89|4354.65|4354.65|0
1643032160000|2022-01-24 13:49:20|4355.84|4355.84|4356.14|4356.14|4356.14|4356.14|4355.84|4355.84|0
1643032170000|2022-01-24 13:49:30|4355.83|4355.83|4355.19|4355.19|4355.83|4355.83|4354.57|4354.57|0
1643032200000|2022-01-24 13:50:00|4354.57|4354.57|4354.42|4354.42|4354.88|4354.88|4353.8|4353.8|0
1643032210000|2022-01-24 13:50:10|4354.58|4354.58|4354.89|4354.89|4354.89|4354.89|4354.58|4354.58|0
1643032220000|2022-01-24 13:50:20|4354.58|4354.58|4354.26|4354.26|4354.58|4354.58|4354.26|4354.26|0
1643032230000|2022-01-24 13:50:30|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|4354.26|4354.26|0
1643032240000|2022-01-24 13:50:40|4354.89|4354.89|4355.2|4355.2|4355.2|4355.2|4354.89|4354.89|0
1643032250000|2022-01-24 13:50:50|4354.89|4354.89|4355|4355|4355.18|4355.18|4354.89|4354.89|0
1643032260000|2022-01-24 13:51:00|4355.31|4355.31|4355.15|4355.15|4355.31|4355.31|4355.15|4355.15|0
1643032270000|2022-01-24 13:51:10|4355.31|4355.31|4355.82|4355.82|4356.11|4356.11|4355.31|4355.31|0
1643032280000|2022-01-24 13:51:20|4356.13|4356.13|4356.13|4356.13|4356.44|4356.44|4356.13|4356.13|0
1643032290000|2022-01-24 13:51:30|4356.29|4356.29|4356.29|4356.29|4356.29|4356.29|4356.29|4356.29|0
1643032300000|2022-01-24 13:51:40|4355.98|4355.98|4355.98|4355.98|4355.98|4355.98|4355.98|4355.98|0
1643032310000|2022-01-24 13:51:50|4355.82|4355.82|4355.2|4355.2|4355.82|4355.82|4355.2|4355.2|0
1643032320000|2022-01-24 13:52:00|4354.89|4354.89|4355.54|4355.54|4355.54|4355.54|4354.89|4354.89|0
1643032330000|2022-01-24 13:52:10|4354.92|4354.92|4354.53|4354.53|4354.92|4354.92|4354.38|4354.38|0
1643032340000|2022-01-24 13:52:20|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|0
1643032350000|2022-01-24 13:52:30|4354.72|4354.72|4354.72|4354.72|4354.72|4354.72|4354.72|4354.72|0
1643032360000|2022-01-24 13:52:40|4354.88|4354.88|4354.66|4354.66|4354.88|4354.88|4354.04|4354.04|0
1643032380000|2022-01-24 13:53:00|4354.35|4354.35|4355.22|4355.22|4355.22|4355.22|4354.35|4354.35|0
1643032390000|2022-01-24 13:53:10|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|0
1643032400000|2022-01-24 13:53:20|4355.84|4355.84|4356.15|4356.15|4356.15|4356.15|4355.81|4355.81|0
1643032410000|2022-01-24 13:53:30|4356.3|4356.3|4357.08|4357.08|4357.08|4357.08|4356.3|4356.3|0
1643032420000|2022-01-24 13:53:40|4357.1|4357.1|4356.6|4356.6|4357.1|4357.1|4356.6|4356.6|0
1643032430000|2022-01-24 13:53:50|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|4356.29|4356.29|0
1643032440000|2022-01-24 13:54:00|4356.6|4356.6|4355.67|4355.67|4356.6|4356.6|4355.67|4355.67|0
1643032450000|2022-01-24 13:54:10|4355.69|4355.69|4354.37|4354.37|4355.69|4355.69|4354.32|4354.32|0
1643032460000|2022-01-24 13:54:20|4354.99|4354.99|4355.3|4355.3|4355.3|4355.3|4354.99|4354.99|0
1643032480000|2022-01-24 13:54:40|4355.61|4355.61|4355.54|4355.54|4355.61|4355.61|4355.54|4355.54|0
1643032490000|2022-01-24 13:54:50|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|0
1643032500000|2022-01-24 13:55:00|4356.16|4356.16|4356.16|4356.16|4356.16|4356.16|4356.16|4356.16|0
1643032510000|2022-01-24 13:55:10|4356.32|4356.32|4355.7|4355.7|4356.32|4356.32|4355.7|4355.7|0
1643032520000|2022-01-24 13:55:20|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|0
1643032530000|2022-01-24 13:55:30|4355.69|4355.69|4355.52|4355.52|4356.32|4356.32|4355.52|4355.52|0
1643032550000|2022-01-24 13:55:50|4355.46|4355.46|4355.77|4355.77|4355.77|4355.77|4355.46|4355.46|0
1643032560000|2022-01-24 13:56:00|4356.39|4356.39|4356.7|4356.7|4356.7|4356.7|4356.39|4356.39|0
1643032570000|2022-01-24 13:56:10|4356.71|4356.71|4356.4|4356.4|4356.71|4356.71|4356.4|4356.4|0
1643032580000|2022-01-24 13:56:20|4356.09|4356.09|4356.15|4356.15|4356.4|4356.4|4355.78|4355.78|0
1643032590000|2022-01-24 13:56:30|4355.53|4355.53|4354.13|4354.13|4355.84|4355.84|4353.2|4353.2|0
1643032600000|2022-01-24 13:56:40|4354.45|4354.45|4353.87|4353.87|4354.49|4354.49|4353.87|4353.87|0
1643032610000|2022-01-24 13:56:50|4354.03|4354.03|4354.03|4354.03|4354.03|4354.03|4354.03|4354.03|0
1643032620000|2022-01-24 13:57:00|4355.27|4355.27|4355.89|4355.89|4355.89|4355.89|4355.27|4355.27|0
1643032630000|2022-01-24 13:57:10|4355.58|4355.58|4354.6|4354.6|4355.84|4355.84|4354.6|4354.6|0
1643032640000|2022-01-24 13:57:20|4354.91|4354.91|4355.44|4355.44|4355.84|4355.84|4354.91|4354.91|0
1643032650000|2022-01-24 13:57:30|4355.13|4355.13|4355.44|4355.44|4355.44|4355.44|4355.13|4355.13|0
1643032660000|2022-01-24 13:57:40|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|0
1643032670000|2022-01-24 13:57:50|4355.84|4355.84|4355.94|4355.94|4355.94|4355.94|4355.84|4355.84|0
1643032680000|2022-01-24 13:58:00|4355.31|4355.31|4356.25|4356.25|4356.25|4356.25|4355.31|4355.31|0
1643032690000|2022-01-24 13:58:10|4356.56|4356.56|4355.97|4355.97|4356.56|4356.56|4355.97|4355.97|0
1643032700000|2022-01-24 13:58:20|4356.6|4356.6|4356.29|4356.29|4356.91|4356.91|4356.29|4356.29|0
1643032710000|2022-01-24 13:58:30|4356.6|4356.6|4357.1|4357.1|4357.22|4357.22|4356.6|4356.6|0
1643032720000|2022-01-24 13:58:40|4357.08|4357.08|4356.92|4356.92|4357.23|4357.23|4356.92|4356.92|0
1643032730000|2022-01-24 13:58:50|4356.77|4356.77|4357.23|4357.23|4357.23|4357.23|4356.77|4356.77|0
1643032740000|2022-01-24 13:59:00|4356.92|4356.92|4357.32|4357.32|4357.63|4357.63|4356.92|4356.92|0
1643032750000|2022-01-24 13:59:10|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|0
1643032760000|2022-01-24 13:59:20|4357.38|4357.38|4358.32|4358.32|4358.32|4358.32|4357.07|4357.07|0
1643032770000|2022-01-24 13:59:30|4358.01|4358.01|4358.32|4358.32|4358.32|4358.32|4358.01|4358.01|0
1643032780000|2022-01-24 13:59:40|4358.38|4358.38|4357.75|4357.75|4358.38|4358.38|4357.75|4357.75|0
1643032790000|2022-01-24 13:59:50|4358.38|4358.38|4358.13|4358.13|4358.38|4358.38|4358.13|4358.13|0
1643032800000|2022-01-24 14:00:00|4358.44|4358.44|4358.38|4358.38|4358.44|4358.44|4358.38|4358.38|0
1643032810000|2022-01-24 14:00:10|4358.07|4358.07|4357.54|4357.54|4358.07|4358.07|4357.54|4357.54|0
1643032820000|2022-01-24 14:00:20|4357.46|4357.46|4355.66|4355.66|4357.77|4357.77|4355.66|4355.66|0
1643032830000|2022-01-24 14:00:30|4356.28|4356.28|4357.68|4357.68|4357.68|4357.68|4356.28|4356.28|0
1643032840000|2022-01-24 14:00:40|4357.99|4357.99|4357.4|4357.4|4357.99|4357.99|4357.4|4357.4|0
1643032850000|2022-01-24 14:00:50|4357.09|4357.09|4357.09|4357.09|4357.09|4357.09|4357.09|4357.09|0
1643032860000|2022-01-24 14:01:00|4357.4|4357.4|4356.32|4356.32|4358.02|4358.02|4356.32|4356.32|0
1643032870000|2022-01-24 14:01:10|4356.28|4356.28|4356.19|4356.19|4356.28|4356.28|4356.19|4356.19|0
1643032880000|2022-01-24 14:01:20|4356.5|4356.5|4356.28|4356.28|4356.5|4356.5|4356.19|4356.19|0
1643032890000|2022-01-24 14:01:30|4356.24|4356.24|4356.55|4356.55|4356.55|4356.55|4356.24|4356.24|0
1643032910000|2022-01-24 14:01:50|4356.24|4356.24|4355.26|4355.26|4356.24|4356.24|4355.26|4355.26|0
1643032920000|2022-01-24 14:02:00|4355.35|4355.35|4355.08|4355.08|4355.35|4355.35|4354.95|4354.95|0
1643032930000|2022-01-24 14:02:10|4354.77|4354.77|4356.33|4356.33|4356.33|4356.33|4354.77|4354.77|0
1643032940000|2022-01-24 14:02:20|4356.01|4356.01|4356.42|4356.42|4356.42|4356.42|4356.01|4356.01|0
1643032950000|2022-01-24 14:02:30|4356.11|4356.11|4356.11|4356.11|4356.11|4356.11|4356.11|4356.11|0
1643032960000|2022-01-24 14:02:40|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|0
1643032980000|2022-01-24 14:03:00|4356.11|4356.11|4357.35|4357.35|4357.35|4357.35|4356.11|4356.11|0
1643032990000|2022-01-24 14:03:10|4357.66|4357.66|4360|4360|4360|4360|4357.66|4357.66|0
1643033000000|2022-01-24 14:03:20|4360.16|4360.16|4361.53|4361.53|4361.71|4361.71|4360.16|4360.16|0
1643033010000|2022-01-24 14:03:30|4361.22|4361.22|4361.08|4361.08|4361.22|4361.22|4360.51|4360.51|0
1643033020000|2022-01-24 14:03:40|4361.39|4361.39|4360.77|4360.77|4361.39|4361.39|4360.77|4360.77|0
1643033030000|2022-01-24 14:03:50|4360.31|4360.31|4361.47|4361.47|4361.47|4361.47|4360.07|4360.07|0
1643033040000|2022-01-24 14:04:00|4361.5|4361.5|4361.49|4361.49|4361.8|4361.8|4361.49|4361.49|0
1643033050000|2022-01-24 14:04:10|4362.43|4362.43|4363.05|4363.05|4363.05|4363.05|4362.43|4362.43|0
1643033060000|2022-01-24 14:04:20|4363.36|4363.36|4363.51|4363.51|4363.51|4363.51|4363.36|4363.36|0
1643033070000|2022-01-24 14:04:30|4363.36|4363.36|4362.12|4362.12|4363.36|4363.36|4362.12|4362.12|0
1643033080000|2022-01-24 14:04:40|4362.73|4362.73|4362.73|4362.73|4362.73|4362.73|4362.73|4362.73|0
1643033090000|2022-01-24 14:04:50|4362.43|4362.43|4362.43|4362.43|4362.74|4362.74|4362.43|4362.43|0
1643033100000|2022-01-24 14:05:00|4361.8|4361.8|4361.84|4361.84|4361.84|4361.84|4361.69|4361.69|0
1643033110000|2022-01-24 14:05:10|4361.22|4361.22|4361.53|4361.53|4361.53|4361.53|4361.22|4361.22|0
1643033120000|2022-01-24 14:05:20|4361.22|4361.22|4359.47|4359.47|4361.22|4361.22|4359.47|4359.47|0
1643033140000|2022-01-24 14:05:40|4360.1|4360.1|4359.42|4359.42|4360.12|4360.12|4359.42|4359.42|0
1643033150000|2022-01-24 14:05:50|4359.27|4359.27|4358.65|4358.65|4359.27|4359.27|4358.33|4358.33|0
1643033160000|2022-01-24 14:06:00|4358.96|4358.96|4358.64|4358.64|4359.14|4359.14|4358.64|4358.64|0
1643033170000|2022-01-24 14:06:10|4358.95|4358.95|4358.64|4358.64|4358.95|4358.95|4358.61|4358.61|0
1643033180000|2022-01-24 14:06:20|4358.33|4358.33|4358.02|4358.02|4358.33|4358.33|4358.02|4358.02|0
1643033190000|2022-01-24 14:06:30|4359.26|4359.26|4359.57|4359.57|4359.57|4359.57|4358.64|4358.64|0
1643033200000|2022-01-24 14:06:40|4358.95|4358.95|4358.95|4358.95|4359.26|4359.26|4358.95|4358.95|0
1643033210000|2022-01-24 14:06:50|4358.64|4358.64|4359.17|4359.17|4359.57|4359.57|4358.64|4358.64|0
1643033220000|2022-01-24 14:07:00|4359.07|4359.07|4356.58|4356.58|4359.07|4359.07|4356.58|4356.58|0
1643033230000|2022-01-24 14:07:10|4356.9|4356.9|4356.43|4356.43|4357.36|4357.36|4356.43|4356.43|0
1643033240000|2022-01-24 14:07:20|4356.74|4356.74|4357.14|4357.14|4357.76|4357.76|4356.74|4356.74|0
1643033250000|2022-01-24 14:07:30|4357.33|4357.33|4357.98|4357.98|4358.26|4358.26|4357.33|4357.33|0
1643033260000|2022-01-24 14:07:40|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|0
1643033270000|2022-01-24 14:07:50|4358.92|4358.92|4359.07|4359.07|4359.07|4359.07|4358.92|4358.92|0
1643033280000|2022-01-24 14:08:00|4358.76|4358.76|4358.45|4358.45|4359.07|4359.07|4358.45|4358.45|0
1643033290000|2022-01-24 14:08:10|4358.14|4358.14|4357.83|4357.83|4358.14|4358.14|4357.83|4357.83|0
1643033300000|2022-01-24 14:08:20|4358.45|4358.45|4358.45|4358.45|4359.07|4359.07|4358.45|4358.45|0
1643033310000|2022-01-24 14:08:30|4358.51|4358.51|4358.66|4358.66|4358.97|4358.97|4358.51|4358.51|0
1643033320000|2022-01-24 14:08:40|4358.76|4358.76|4358.54|4358.54|4358.85|4358.85|4358.54|4358.54|0
1643033330000|2022-01-24 14:08:50|4358.52|4358.52|4358.34|4358.34|4358.52|4358.52|4358.21|4358.21|0
1643033340000|2022-01-24 14:09:00|4358.65|4358.65|4358.38|4358.38|4358.65|4358.65|4358.34|4358.34|0
1643033350000|2022-01-24 14:09:10|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|0
1643033370000|2022-01-24 14:09:30|4358.38|4358.38|4357.2|4357.2|4358.64|4358.64|4357.2|4357.2|0
1643033380000|2022-01-24 14:09:40|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|0
1643033390000|2022-01-24 14:09:50|4358.08|4358.08|4358.08|4358.08|4358.08|4358.08|4358.08|4358.08|0
1643033400000|2022-01-24 14:10:00|4357.46|4357.46|4357.27|4357.27|4357.77|4357.77|4357.23|4357.23|0
1643033410000|2022-01-24 14:10:10|4357.89|4357.89|4357.15|4357.15|4357.89|4357.89|4357.15|4357.15|0
1643033420000|2022-01-24 14:10:20|4356.84|4356.84|4356.84|4356.84|4356.84|4356.84|4356.53|4356.53|0
1643033430000|2022-01-24 14:10:30|4357.77|4357.77|4357.77|4357.77|4358.08|4358.08|4357.46|4357.46|0
1643033440000|2022-01-24 14:10:40|4358.39|4358.39|4358.84|4358.84|4358.84|4358.84|4358.39|4358.39|0
1643033450000|2022-01-24 14:10:50|4358.53|4358.53|4358.53|4358.53|4358.53|4358.53|4358.53|4358.53|0
1643033460000|2022-01-24 14:11:00|4358.22|4358.22|4359.62|4359.62|4359.62|4359.62|4358.22|4358.22|0
1643033470000|2022-01-24 14:11:10|4359.31|4359.31|4359.93|4359.93|4359.93|4359.93|4358.99|4358.99|0
1643033480000|2022-01-24 14:11:20|4360.24|4360.24|4360.01|4360.01|4360.24|4360.24|4359.77|4359.77|0
1643033500000|2022-01-24 14:11:40|4359.7|4359.7|4360.01|4360.01|4360.01|4360.01|4359.39|4359.39|0
1643033520000|2022-01-24 14:12:00|4359.7|4359.7|4360.72|4360.72|4360.72|4360.72|4359.58|4359.58|0
1643033540000|2022-01-24 14:12:20|4360.41|4360.41|4361.23|4361.23|4361.34|4361.34|4360.36|4360.36|0
1643033550000|2022-01-24 14:12:30|4361.07|4361.07|4361.1|4361.1|4361.12|4361.12|4360.76|4360.76|0
1643033560000|2022-01-24 14:12:40|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|0
1643033570000|2022-01-24 14:12:50|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|0
1643033580000|2022-01-24 14:13:00|4360.94|4360.94|4361.88|4361.88|4361.88|4361.88|4360.94|4360.94|0
1643033590000|2022-01-24 14:13:10|4361.72|4361.72|4361.25|4361.25|4362.03|4362.03|4361.25|4361.25|0
1643033600000|2022-01-24 14:13:20|4360.94|4360.94|4360.94|4360.94|4360.94|4360.94|4360.94|4360.94|0
1643033610000|2022-01-24 14:13:30|4360.79|4360.79|4360.7|4360.7|4360.79|4360.79|4360.7|4360.7|0
1643033620000|2022-01-24 14:13:40|4361.01|4361.01|4360.39|4360.39|4361.01|4361.01|4360.39|4360.39|0
1643033630000|2022-01-24 14:13:50|4359.45|4359.45|4353.04|4353.04|4359.45|4359.45|4353.04|4353.04|0
1643033640000|2022-01-24 14:14:00|4352.11|4352.11|4348.34|4348.34|4352.11|4352.11|4341.66|4341.66|0
1643033650000|2022-01-24 14:14:10|4353|4353|4350.17|4350.17|4354.99|4354.99|4350.17|4350.17|0
1643033660000|2022-01-24 14:14:20|4349.54|4349.54|4352.51|4352.51|4352.82|4352.82|4347.68|4347.68|0
1643033670000|2022-01-24 14:14:30|4353.13|4353.13|4357.42|4357.42|4360.68|4360.68|4350.95|4350.95|0
1643033680000|2022-01-24 14:14:40|4356.8|4356.8|4352.45|4352.45|4357.58|4357.58|4352.14|4352.14|0
1643033690000|2022-01-24 14:14:50|4351.82|4351.82|4358.92|4358.92|4359.85|4359.85|4348.87|4348.87|0
1643033700000|2022-01-24 14:15:00|4358.61|4358.61|4352.55|4352.55|4358.61|4358.61|4352.39|4352.39|0
1643033710000|2022-01-24 14:15:10|4352.23|4352.23|4352.24|4352.24|4354.1|4354.1|4351.61|4351.61|0
1643033720000|2022-01-24 14:15:20|4352.86|4352.86|4353.13|4353.13|4354.28|4354.28|4352.42|4352.42|0
1643033730000|2022-01-24 14:15:30|4353.75|4353.75|4353.91|4353.91|4353.91|4353.91|4352.11|4352.11|0
1643033740000|2022-01-24 14:15:40|4353.29|4353.29|4356|4356|4356.09|4356.09|4353.29|4353.29|0
1643033750000|2022-01-24 14:15:50|4357.24|4357.24|4354.47|4354.47|4358.18|4358.18|4354.14|4354.14|0
1643033760000|2022-01-24 14:16:00|4353.85|4353.85|4355.4|4355.4|4355.4|4355.4|4352.92|4352.92|0
1643033770000|2022-01-24 14:16:10|4355.71|4355.71|4354.41|4354.41|4356.33|4356.33|4354.41|4354.41|0
1643033780000|2022-01-24 14:16:20|4354.1|4354.1|4355.03|4355.03|4355.03|4355.03|4354.1|4354.1|0
1643033790000|2022-01-24 14:16:30|4355.19|4355.19|4354.5|4354.5|4356.43|4356.43|4354.19|4354.19|0
1643033800000|2022-01-24 14:16:40|4354.81|4354.81|4356.05|4356.05|4356.68|4356.68|4354.5|4354.5|0
1643033810000|2022-01-24 14:16:50|4356.37|4356.37|4356.51|4356.51|4356.52|4356.52|4356.37|4356.37|0
1643033820000|2022-01-24 14:17:00|4356.6|4356.6|4358.16|4358.16|4358.16|4358.16|4356.6|4356.6|0
1643033830000|2022-01-24 14:17:10|4357.54|4357.54|4356.6|4356.6|4358.16|4358.16|4356.6|4356.6|0
1643033840000|2022-01-24 14:17:20|4356.91|4356.91|4355.98|4355.98|4356.91|4356.91|4355.98|4355.98|0
1643033850000|2022-01-24 14:17:30|4355.96|4355.96|4354.71|4354.71|4355.96|4355.96|4354.71|4354.71|0
1643033860000|2022-01-24 14:17:40|4354.4|4354.4|4353.78|4353.78|4354.4|4354.4|4353.16|4353.16|0
1643033870000|2022-01-24 14:17:50|4353.16|4353.16|4351.37|4351.37|4353.16|4353.16|4351.37|4351.37|0
1643033880000|2022-01-24 14:18:00|4350.43|4350.43|4352.67|4352.67|4352.98|4352.98|4350.34|4350.34|0
1643033890000|2022-01-24 14:18:10|4352.58|4352.58|4354.11|4354.11|4354.13|4354.13|4352.22|4352.22|0
1643033900000|2022-01-24 14:18:20|4353.98|4353.98|4354.92|4354.92|4354.92|4354.92|4353.98|4353.98|0
1643033910000|2022-01-24 14:18:30|4355.08|4355.08|4352.74|4352.74|4355.23|4355.23|4352.74|4352.74|0
1643033920000|2022-01-24 14:18:40|4352.12|4352.12|4352.43|4352.43|4352.43|4352.43|4352.12|4352.12|0
1643033930000|2022-01-24 14:18:50|4352.12|4352.12|4351.03|4351.03|4352.12|4352.12|4351.03|4351.03|0
1643033940000|2022-01-24 14:19:00|4351.08|4351.08|4350.45|4350.45|4351.08|4351.08|4350.14|4350.14|0
1643033950000|2022-01-24 14:19:10|4349.83|4349.83|4351.08|4351.08|4351.08|4351.08|4349.83|4349.83|0
1643033960000|2022-01-24 14:19:20|4351.05|4351.05|4350.43|4350.43|4352.29|4352.29|4350.12|4350.12|0
1643033970000|2022-01-24 14:19:30|4350.74|4350.74|4348.59|4348.59|4350.74|4350.74|4348.59|4348.59|0
1643033980000|2022-01-24 14:19:40|4348.9|4348.9|4349.83|4349.83|4349.83|4349.83|4348.59|4348.59|0
1643033990000|2022-01-24 14:19:50|4350.92|4350.92|4350.03|4350.03|4351.59|4351.59|4349.41|4349.41|0
1643034000000|2022-01-24 14:20:00|4349.91|4349.91|4344.47|4344.47|4350.22|4350.22|4344.47|4344.47|0
1643034010000|2022-01-24 14:20:10|4344.78|4344.78|4345.31|4345.31|4345.31|4345.31|4343.76|4343.76|0
1643034020000|2022-01-24 14:20:20|4345.41|4345.41|4348.33|4348.33|4348.95|4348.95|4345.41|4345.41|0
1643034030000|2022-01-24 14:20:30|4348.02|4348.02|4347.72|4347.72|4348.02|4348.02|4346.47|4346.47|0
1643034040000|2022-01-24 14:20:40|4347.41|4347.41|4345.95|4345.95|4348.4|4348.4|4345.95|4345.95|0
1643034050000|2022-01-24 14:20:50|4346.04|4346.04|4347.91|4347.91|4348.22|4348.22|4346.04|4346.04|0
1643034060000|2022-01-24 14:21:00|4347.98|4347.98|4349.26|4349.26|4349.26|4349.26|4347.98|4347.98|0
1643034070000|2022-01-24 14:21:10|4349.07|4349.07|4348.08|4348.08|4349.07|4349.07|4347.77|4347.77|0
1643034080000|2022-01-24 14:21:20|4347.8|4347.8|4348.42|4348.42|4348.42|4348.42|4346.87|4346.87|0
1643034090000|2022-01-24 14:21:30|4348.73|4348.73|4347.02|4347.02|4349.66|4349.66|4345.47|4345.47|0
1643034100000|2022-01-24 14:21:40|4347.33|4347.33|4348.64|4348.64|4348.64|4348.64|4347.33|4347.33|0
1643034110000|2022-01-24 14:21:50|4348.82|4348.82|4348.88|4348.88|4350.07|4350.07|4348.82|4348.82|0
1643034120000|2022-01-24 14:22:00|4348.57|4348.57|4348.41|4348.41|4348.57|4348.57|4347.95|4347.95|0
1643034130000|2022-01-24 14:22:10|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|0
1643034140000|2022-01-24 14:22:20|4348.82|4348.82|4348.51|4348.51|4349.13|4349.13|4348.51|4348.51|0
1643034150000|2022-01-24 14:22:30|4348.32|4348.32|4348.01|4348.01|4348.32|4348.32|4348.01|4348.01|0
1643034160000|2022-01-24 14:22:40|4347.82|4347.82|4344.89|4344.89|4347.82|4347.82|4344.89|4344.89|0
1643034170000|2022-01-24 14:22:50|4343.96|4343.96|4344.27|4344.27|4344.89|4344.89|4343.96|4343.96|0
1643034190000|2022-01-24 14:23:10|4344.89|4344.89|4345.82|4345.82|4345.82|4345.82|4344.89|4344.89|0
1643034200000|2022-01-24 14:23:20|4346.13|4346.13|4345.2|4345.2|4346.13|4346.13|4345.2|4345.2|0
1643034210000|2022-01-24 14:23:30|4344.58|4344.58|4339.82|4339.82|4344.58|4344.58|4339.82|4339.82|0
1643034220000|2022-01-24 14:23:40|4339.19|4339.19|4335.91|4335.91|4339.19|4339.19|4334.88|4334.88|0
1643034230000|2022-01-24 14:23:50|4336.53|4336.53|4328.54|4328.54|4337.46|4337.46|4328.54|4328.54|0
1643034240000|2022-01-24 14:24:00|4328.23|4328.23|4321.02|4321.02|4329.16|4329.16|4319.66|4319.66|0
1643034250000|2022-01-24 14:24:10|4321.65|4321.65|4315.12|4315.12|4324.91|4324.91|4314.81|4314.81|0
1643034260000|2022-01-24 14:24:20|4313.87|4313.87|4316.42|4316.42|4316.73|4316.73|4312.23|4312.23|0
1643034270000|2022-01-24 14:24:30|4317.2|4317.2|4313.1|4313.1|4317.2|4317.2|4311.07|4311.07|0
1643034280000|2022-01-24 14:24:40|4314.66|4314.66|4320.39|4320.39|4320.39|4320.39|4313.55|4313.55|0
1643034290000|2022-01-24 14:24:50|4321.32|4321.32|4318.05|4318.05|4322.25|4322.25|4316.19|4316.19|0
1643034300000|2022-01-24 14:25:00|4318.21|4318.21|4310.04|4310.04|4319.45|4319.45|4310.04|4310.04|0
1643034310000|2022-01-24 14:25:10|4309.11|4309.11|4310.66|4310.66|4310.66|4310.66|4307.24|4307.24|0
1643034320000|2022-01-24 14:25:20|4309.11|4309.11|4300.03|4300.03|4309.11|4309.11|4299.88|4299.88|0
1643034330000|2022-01-24 14:25:30|4301.58|4301.58|4306.37|4306.37|4310.72|4310.72|4301.58|4301.58|0
1643034340000|2022-01-24 14:25:40|4304.51|4304.51|4307.15|4307.15|4307.15|4307.15|4304.51|4304.51|0
1643034350000|2022-01-24 14:25:50|4306.53|4306.53|4300.62|4300.62|4307.15|4307.15|4299.69|4299.69|0
1643034360000|2022-01-24 14:26:00|4300.43|4300.43|4301.15|4301.15|4303.54|4303.54|4298.26|4298.26|0
1643034370000|2022-01-24 14:26:10|4301.46|4301.46|4305.93|4305.93|4306.24|4306.24|4300.21|4300.21|0
1643034380000|2022-01-24 14:26:20|4307.8|4307.8|4308.89|4308.89|4308.89|4308.89|4307.8|4307.8|0
1643034390000|2022-01-24 14:26:30|4308.98|4308.98|4309.83|4309.83|4313.09|4313.09|4308.98|4308.98|0
1643034400000|2022-01-24 14:26:40|4310.45|4310.45|4314.18|4314.18|4314.18|4314.18|4306.41|4306.41|0
1643034410000|2022-01-24 14:26:50|4313.56|4313.56|4317.87|4317.87|4320.05|4320.05|4310.76|4310.76|0
1643034420000|2022-01-24 14:27:00|4317.25|4317.25|4317.27|4317.27|4319.44|4319.44|4316.33|4316.33|0
1643034430000|2022-01-24 14:27:10|4316.64|4316.64|4313.85|4313.85|4317.27|4317.27|4313.85|4313.85|0
1643034440000|2022-01-24 14:27:20|4313.23|4313.23|4315.66|4315.66|4315.66|4315.66|4311.93|4311.93|0
1643034450000|2022-01-24 14:27:30|4316.29|4316.29|4315.65|4315.65|4316.9|4316.9|4314.11|4314.11|0
1643034460000|2022-01-24 14:27:40|4315.96|4315.96|4320.28|4320.28|4320.28|4320.28|4314.84|4314.84|0
1643034470000|2022-01-24 14:27:50|4319.97|4319.97|4319.78|4319.78|4321.21|4321.21|4319.38|4319.38|0
1643034480000|2022-01-24 14:28:00|4320.09|4320.09|4320.71|4320.71|4321.65|4321.65|4320.09|4320.09|0
1643034490000|2022-01-24 14:28:10|4320.4|4320.4|4323.42|4323.42|4324.97|4324.97|4320.4|4320.4|0
1643034500000|2022-01-24 14:28:20|4324.04|4324.04|4325.59|4325.59|4326.53|4326.53|4323.42|4323.42|0
1643034510000|2022-01-24 14:28:30|4325.28|4325.28|4324.72|4324.72|4325.28|4325.28|4323.73|4323.73|0
1643034520000|2022-01-24 14:28:40|4324.1|4324.1|4323.79|4323.79|4324.1|4324.1|4323.79|4323.79|0
1643034530000|2022-01-24 14:28:50|4325.03|4325.03|4323.26|4323.26|4325.03|4325.03|4323.17|4323.17|0
1643034540000|2022-01-24 14:29:00|4322.95|4322.95|4322.62|4322.62|4323.38|4323.38|4322.44|4322.44|0
1643034550000|2022-01-24 14:29:10|4324.8|4324.8|4325.17|4325.17|4326.51|4326.51|4324.24|4324.24|0
1643034560000|2022-01-24 14:29:20|4323.62|4323.62|4323.07|4323.07|4324.24|4324.24|4322.14|4322.14|0
1643034570000|2022-01-24 14:29:30|4322.76|4322.76|4322.45|4322.45|4323.07|4323.07|4322.45|4322.45|0
1643034580000|2022-01-24 14:29:40|4322.39|4322.39|4322.24|4322.24|4323.79|4323.79|4322.24|4322.24|0
1643034590000|2022-01-24 14:29:50|4322.42|4322.42|4323.16|4323.16|4325.33|4325.33|4322.38|4322.38|0
1643034600000|2022-01-24 14:30:00|4323.47|4323.47|4318.18|4318.18|4323.47|4323.47|4318.18|4318.18|0
1643034610000|2022-01-24 14:30:10|4317.31|4317.31|4312.96|4312.96|4317.31|4317.31|4310.87|4310.87|0
1643034620000|2022-01-24 14:30:20|4311.71|4311.71|4308.76|4308.76|4311.71|4311.71|4307.82|4307.82|0
1643034630000|2022-01-24 14:30:30|4309.07|4309.07|4309.63|4309.63|4310.15|4310.15|4309.07|4309.07|0
1643034640000|2022-01-24 14:30:40|4309.57|4309.57|4310.87|4310.87|4312.12|4312.12|4309.01|4309.01|0
1643034650000|2022-01-24 14:30:50|4311.19|4311.19|4313.7|4313.7|4314.23|4314.23|4311.03|4311.03|0
1643034660000|2022-01-24 14:31:00|4312.15|4312.15|4309.66|4309.66|4312.77|4312.77|4309.04|4309.04|0
1643034670000|2022-01-24 14:31:10|4319.24|4319.24|4319.65|4319.65|4319.65|4319.65|4319.24|4319.24|0
1643034680000|2022-01-24 14:31:20|4320.27|4320.27|4315.77|4315.77|4320.27|4320.27|4314.84|4314.84|0
1643034690000|2022-01-24 14:31:30|4315.46|4315.46|4314.37|4314.37|4315.46|4315.46|4312.2|4312.2|0
1643034700000|2022-01-24 14:31:40|4315|4315|4313.44|4313.44|4315.93|4315.93|4312.51|4312.51|0
1643034710000|2022-01-24 14:31:50|4312.98|4312.98|4309.36|4309.36|4312.98|4312.98|4309.36|4309.36|0
1643034720000|2022-01-24 14:32:00|4310.29|4310.29|4311.79|4311.79|4312.94|4312.94|4310.14|4310.14|0
1643034730000|2022-01-24 14:32:10|4311.88|4311.88|4311.26|4311.26|4312.19|4312.19|4311.26|4311.26|0
1643034740000|2022-01-24 14:32:20|4315.35|4315.35|4316.68|4316.68|4316.68|4316.68|4315.04|4315.04|0
1643034750000|2022-01-24 14:32:30|4317.61|4317.61|4321.31|4321.31|4321.72|4321.72|4317.61|4317.61|0
1643034760000|2022-01-24 14:32:40|4320.07|4320.07|4317.27|4317.27|4320.07|4320.07|4317.27|4317.27|0
1643034770000|2022-01-24 14:32:50|4316.65|4316.65|4315.91|4315.91|4316.65|4316.65|4313.23|4313.23|0
1643034780000|2022-01-24 14:33:00|4315.85|4315.85|4311.16|4311.16|4316.01|4316.01|4311.16|4311.16|0
1643034790000|2022-01-24 14:33:10|4310.54|4310.54|4308.83|4308.83|4312.09|4312.09|4306.34|4306.34|0
1643034800000|2022-01-24 14:33:20|4308.52|4308.52|4307.14|4307.14|4308.52|4308.52|4307.14|4307.14|0
1643034810000|2022-01-24 14:33:30|4307.04|4307.04|4305.45|4305.45|4307.35|4307.35|4305.45|4305.45|0
1643034820000|2022-01-24 14:33:40|4305.14|4305.14|4307.15|4307.15|4309.02|4309.02|4305.14|4305.14|0
1643034830000|2022-01-24 14:33:50|4308.4|4308.4|4308.71|4308.71|4309.02|4309.02|4306.38|4306.38|0
1643034840000|2022-01-24 14:34:00|4309.02|4309.02|4310.21|4310.21|4310.42|4310.42|4309.02|4309.02|0
1643034850000|2022-01-24 14:34:10|4310.52|4310.52|4310.27|4310.27|4311.29|4311.29|4309.65|4309.65|0
1643034860000|2022-01-24 14:34:20|4310.43|4310.43|4309.96|4309.96|4310.58|4310.58|4309.96|4309.96|0
1643034870000|2022-01-24 14:34:30|4310.58|4310.58|4309.96|4309.96|4310.58|4310.58|4309.96|4309.96|0
1643034880000|2022-01-24 14:34:40|4309.65|4309.65|4307.74|4307.74|4309.65|4309.65|4306.81|4306.81|0
1643034890000|2022-01-24 14:34:50|4307.43|4307.43|4307.9|4307.9|4307.9|4307.9|4304.94|4304.94|0
1643034900000|2022-01-24 14:35:00|4308.3|4308.3|4310.6|4310.6|4310.6|4310.6|4307.99|4307.99|0
1643034910000|2022-01-24 14:35:10|4311.07|4311.07|4311.69|4311.69|4312.62|4312.62|4311.07|4311.07|0
1643034920000|2022-01-24 14:35:20|4315.65|4315.65|4315.02|4315.02|4315.65|4315.65|4315.02|4315.02|0
1643034930000|2022-01-24 14:35:30|4315.05|4315.05|4318.55|4318.55|4318.55|4318.55|4315.05|4315.05|0
1643034940000|2022-01-24 14:35:40|4318.71|4318.71|4319.17|4319.17|4319.79|4319.79|4318.4|4318.4|0
1643034950000|2022-01-24 14:35:50|4318.86|4318.86|4318.86|4318.86|4319.17|4319.17|4318.55|4318.55|0
1643034960000|2022-01-24 14:36:00|4318.55|4318.55|4315.97|4315.97|4318.55|4318.55|4315.97|4315.97|0
1643034970000|2022-01-24 14:36:10|4317.21|4317.21|4316.84|4316.84|4317.52|4317.52|4315.97|4315.97|0
1643034980000|2022-01-24 14:36:20|4316.53|4316.53|4313.95|4313.95|4316.69|4316.69|4312.86|4312.86|0
1643034990000|2022-01-24 14:36:30|4313.99|4313.99|4312.92|4312.92|4314.3|4314.3|4312.92|4312.92|0
1643035000000|2022-01-24 14:36:40|4312.61|4312.61|4313.88|4313.88|4313.88|4313.88|4312.02|4312.02|0
1643035010000|2022-01-24 14:36:50|4313.57|4313.57|4313.72|4313.72|4314.19|4314.19|4313.57|4313.57|0
1643035020000|2022-01-24 14:37:00|4312.09|4312.09|4312.23|4312.23|4313.49|4313.49|4312.09|4312.09|0
1643035030000|2022-01-24 14:37:10|4311.92|4311.92|4314.28|4314.28|4314.88|4314.88|4311.15|4311.15|0
1643035040000|2022-01-24 14:37:20|4313.97|4313.97|4313.37|4313.37|4314.61|4314.61|4313.35|4313.35|0
1643035050000|2022-01-24 14:37:30|4312.75|4312.75|4313.55|4313.55|4313.68|4313.68|4312.75|4312.75|0
1643035060000|2022-01-24 14:37:40|4314.79|4314.79|4315.16|4315.16|4315.16|4315.16|4314.29|4314.29|0
1643035070000|2022-01-24 14:37:50|4315.31|4315.31|4316.34|4316.34|4316.34|4316.34|4315.31|4315.31|0
1643035080000|2022-01-24 14:38:00|4316.28|4316.28|4313.27|4313.27|4316.28|4316.28|4312.96|4312.96|0
1643035090000|2022-01-24 14:38:10|4313.58|4313.58|4310.41|4310.41|4313.58|4313.58|4307.36|4307.36|0
1643035100000|2022-01-24 14:38:20|4310.26|4310.26|4311.63|4311.63|4311.63|4311.63|4309.45|4309.45|0
1643035110000|2022-01-24 14:38:30|4312.25|4312.25|4312.25|4312.25|4312.25|4312.25|4312.25|4312.25|0
1643035120000|2022-01-24 14:38:40|4311.64|4311.64|4309.78|4309.78|4312.57|4312.57|4309.78|4309.78|0
1643035130000|2022-01-24 14:38:50|4311.33|4311.33|4312.23|4312.23|4312.69|4312.69|4311.33|4311.33|0
1643035140000|2022-01-24 14:39:00|4314.09|4314.09|4316.02|4316.02|4316.02|4316.02|4314|4314|0
1643035150000|2022-01-24 14:39:10|4316.95|4316.95|4316.3|4316.3|4317.05|4317.05|4315.37|4315.37|0
1643035160000|2022-01-24 14:39:20|4315.99|4315.99|4318.75|4318.75|4318.75|4318.75|4315.99|4315.99|0
1643035170000|2022-01-24 14:39:30|4318.85|4318.85|4321.23|4321.23|4321.23|4321.23|4318.85|4318.85|0
1643035180000|2022-01-24 14:39:40|4321.13|4321.13|4322.01|4322.01|4322.01|4322.01|4320.51|4320.51|0
1643035190000|2022-01-24 14:39:50|4321.7|4321.7|4322.9|4322.9|4325.3|4325.3|4321.7|4321.7|0
1643035200000|2022-01-24 14:40:00|4321.97|4321.97|4319.09|4319.09|4322.05|4322.05|4319.09|4319.09|0
1643035210000|2022-01-24 14:40:10|4319.72|4319.72|4320.34|4320.34|4320.65|4320.65|4319.4|4319.4|0
1643035220000|2022-01-24 14:40:20|4320.03|4320.03|4320.79|4320.79|4321.05|4321.05|4320.03|4320.03|0
1643035230000|2022-01-24 14:40:30|4321.1|4321.1|4320.19|4320.19|4321.1|4321.1|4320.19|4320.19|0
1643035240000|2022-01-24 14:40:40|4319.88|4319.88|4317.57|4317.57|4319.88|4319.88|4317.57|4317.57|0
1643035250000|2022-01-24 14:40:50|4317.42|4317.42|4316.71|4316.71|4317.42|4317.42|4316.39|4316.39|0
1643035260000|2022-01-24 14:41:00|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|0
1643035310000|2022-01-24 14:41:50|4314.54|4314.54|4314.07|4314.07|4314.54|4314.54|4313.92|4313.92|0
1643035320000|2022-01-24 14:42:00|4313.76|4313.76|4311.9|4311.9|4313.76|4313.76|4311.9|4311.9|0
1643035480000|2022-01-24 14:44:40|4317.97|4317.97|4317.89|4317.89|4317.97|4317.97|4317.89|4317.89|0
1643035490000|2022-01-24 14:44:50|4318.82|4318.82|4320.13|4320.13|4320.22|4320.22|4318.51|4318.51|0
1643035500000|2022-01-24 14:45:00|4320.75|4320.75|4321.19|4321.19|4321.37|4321.37|4320.75|4320.75|0
1643035510000|2022-01-24 14:45:10|4321.49|4321.49|4320.48|4320.48|4322.43|4322.43|4320.48|4320.48|0
1643035520000|2022-01-24 14:45:20|4320.17|4320.17|4320.77|4320.77|4320.77|4320.77|4319.1|4319.1|0
1643035530000|2022-01-24 14:45:30|4320.46|4320.46|4320.15|4320.15|4320.46|4320.46|4319.53|4319.53|0
1643035540000|2022-01-24 14:45:40|4319.53|4319.53|4320.1|4320.1|4320.1|4320.1|4318.59|4318.59|0
1643035550000|2022-01-24 14:45:50|4320.72|4320.72|4321.27|4321.27|4321.27|4321.27|4320.6|4320.6|0
1643035560000|2022-01-24 14:46:00|4323.14|4323.14|4329.74|4329.74|4329.74|4329.74|4323.14|4323.14|0
1643035570000|2022-01-24 14:46:10|4328.5|4328.5|4325.37|4325.37|4328.5|4328.5|4325.06|4325.06|0
1643035580000|2022-01-24 14:46:20|4325.68|4325.68|4325.82|4325.82|4327.1|4327.1|4325.58|4325.58|0
1643035590000|2022-01-24 14:46:30|4325.91|4325.91|4327.54|4327.54|4327.54|4327.54|4325.91|4325.91|0
1643035600000|2022-01-24 14:46:40|4327.76|4327.76|4328.41|4328.41|4330.12|4330.12|4327.6|4327.6|0
1643035610000|2022-01-24 14:46:50|4329.34|4329.34|4333.44|4333.44|4333.44|4333.44|4329.34|4329.34|0
1643035620000|2022-01-24 14:47:00|4332.73|4332.73|4332.06|4332.06|4333.66|4333.66|4332.06|4332.06|0
1643035630000|2022-01-24 14:47:10|4332.68|4332.68|4331.68|4331.68|4332.68|4332.68|4330.57|4330.57|0
1643035640000|2022-01-24 14:47:20|4332.92|4332.92|4329.06|4329.06|4333.73|4333.73|4329.06|4329.06|0
1643035650000|2022-01-24 14:47:30|4330.31|4330.31|4330.4|4330.4|4331.33|4331.33|4330|4330|0
1643035660000|2022-01-24 14:47:40|4329.78|4329.78|4333.44|4333.44|4333.44|4333.44|4329.78|4329.78|0
1643035670000|2022-01-24 14:47:50|4334.07|4334.07|4334.71|4334.71|4334.71|4334.71|4331.58|4331.58|0
1643035680000|2022-01-24 14:48:00|4334.4|4334.4|4336.27|4336.27|4336.27|4336.27|4334.4|4334.4|0
1643035690000|2022-01-24 14:48:10|4336.58|4336.58|4339.27|4339.27|4339.42|4339.42|4335.96|4335.96|0
1643035700000|2022-01-24 14:48:20|4339.11|4339.11|4337.29|4337.29|4339.11|4339.11|4336.35|4336.35|0
1643035710000|2022-01-24 14:48:30|4338.22|4338.22|4336.35|4336.35|4338.34|4338.34|4336.04|4336.04|0
1643035720000|2022-01-24 14:48:40|4336.97|4336.97|4336.15|4336.15|4337.29|4337.29|4335.06|4335.06|0
1643035730000|2022-01-24 14:48:50|4336.27|4336.27|4336.45|4336.45|4336.94|4336.94|4336.17|4336.17|0
1643035740000|2022-01-24 14:49:00|4336.47|4336.47|4335.54|4335.54|4336.47|4336.47|4335.54|4335.54|0
1643035750000|2022-01-24 14:49:10|4336.16|4336.16|4335.93|4335.93|4336.52|4336.52|4334.56|4334.56|0
1643035760000|2022-01-24 14:49:20|4336.23|4336.23|4334.61|4334.61|4336.56|4336.56|4334.61|4334.61|0
1643035770000|2022-01-24 14:49:30|4334.52|4334.52|4331.28|4331.28|4334.54|4334.54|4331.28|4331.28|0
1643035780000|2022-01-24 14:49:40|4331.22|4331.22|4329.08|4329.08|4332.09|4332.09|4328.46|4328.46|0
1643035790000|2022-01-24 14:49:50|4328.77|4328.77|4331.1|4331.1|4331.1|4331.1|4328.77|4328.77|0
1643035800000|2022-01-24 14:50:00|4332.66|4332.66|4333.65|4333.65|4333.65|4333.65|4332.03|4332.03|0
1643035810000|2022-01-24 14:50:10|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|0
1643035820000|2022-01-24 14:50:20|4334.12|4334.12|4333.81|4333.81|4334.43|4334.43|4333.19|4333.19|0
1643035830000|2022-01-24 14:50:30|4333.19|4333.19|4334.05|4334.05|4334.39|4334.39|4333.19|4333.19|0
1643035840000|2022-01-24 14:50:40|4334.36|4334.36|4334.83|4334.83|4335.3|4335.3|4333.43|4333.43|0
1643035850000|2022-01-24 14:50:50|4335.45|4335.45|4336.2|4336.2|4336.2|4336.2|4335.45|4335.45|0
1643035860000|2022-01-24 14:51:00|4337.13|4337.13|4338.68|4338.68|4338.68|4338.68|4337.13|4337.13|0
1643035870000|2022-01-24 14:51:10|4339|4339|4339.47|4339.47|4339.78|4339.78|4338.69|4338.69|0
1643035880000|2022-01-24 14:51:20|4339.38|4339.38|4341.71|4341.71|4341.71|4341.71|4339.38|4339.38|0
1643035890000|2022-01-24 14:51:30|4342.95|4342.95|4342.95|4342.95|4342.95|4342.95|4342.95|4342.95|0
1643036030000|2022-01-24 14:53:50|4345.51|4345.51|4346.37|4346.37|4346.44|4346.44|4345.2|4345.2|0
1643036040000|2022-01-24 14:54:00|4346.68|4346.68|4344.04|4344.04|4347.77|4347.77|4343.73|4343.73|0
1643036050000|2022-01-24 14:54:10|4343.73|4343.73|4342.22|4342.22|4343.73|4343.73|4341.24|4341.24|0
1643036060000|2022-01-24 14:54:20|4342.38|4342.38|4343.51|4343.51|4343.82|4343.82|4342.38|4342.38|0
1643036070000|2022-01-24 14:54:30|4343.66|4343.66|4344.6|4344.6|4345.53|4345.53|4343.66|4343.66|0
1643036080000|2022-01-24 14:54:40|4344.28|4344.28|4343.35|4343.35|4344.28|4344.28|4343.35|4343.35|0
1643036090000|2022-01-24 14:54:50|4343.51|4343.51|4343.97|4343.97|4344.75|4344.75|4343.51|4343.51|0
1643036100000|2022-01-24 14:55:00|4344.59|4344.59|4344.22|4344.22|4344.59|4344.59|4344.22|4344.22|0
1643036110000|2022-01-24 14:55:10|4344.1|4344.1|4343.66|4343.66|4344.9|4344.9|4343.66|4343.66|0
1643036120000|2022-01-24 14:55:20|4343.35|4343.35|4345.06|4345.06|4345.06|4345.06|4343.35|4343.35|0
1643036130000|2022-01-24 14:55:30|4345.37|4345.37|4345.24|4345.24|4345.53|4345.53|4345.22|4345.22|0
1643036140000|2022-01-24 14:55:40|4345.86|4345.86|4346.4|4346.4|4347.02|4347.02|4345.19|4345.19|0
1643036150000|2022-01-24 14:55:50|4346.71|4346.71|4347.79|4347.79|4348.46|4348.46|4346.4|4346.4|0
1643036160000|2022-01-24 14:56:00|4348.41|4348.41|4348.94|4348.94|4349.04|4349.04|4348.41|4348.41|0
1643036170000|2022-01-24 14:56:10|4348.79|4348.79|4346.3|4346.3|4349.1|4349.1|4346.3|4346.3|0
1643036180000|2022-01-24 14:56:20|4346.61|4346.61|4347.86|4347.86|4348.79|4348.79|4346.3|4346.3|0
1643036190000|2022-01-24 14:56:30|4348.17|4348.17|4349.66|4349.66|4349.66|4349.66|4347.86|4347.86|0
1643036200000|2022-01-24 14:56:40|4349.35|4349.35|4348.22|4348.22|4349.51|4349.51|4347.91|4347.91|0
1643036210000|2022-01-24 14:56:50|4348.53|4348.53|4348.95|4348.95|4349.57|4349.57|4348.33|4348.33|0
1643036220000|2022-01-24 14:57:00|4348.86|4348.86|4348.24|4348.24|4349.48|4349.48|4348.24|4348.24|0
1643036230000|2022-01-24 14:57:10|4347.62|4347.62|4347.09|4347.09|4347.71|4347.71|4346.99|4346.99|0
1643036240000|2022-01-24 14:57:20|4347.4|4347.4|4347.74|4347.74|4347.93|4347.93|4346.9|4346.9|0
1643036250000|2022-01-24 14:57:30|4347.12|4347.12|4345.69|4345.69|4347.12|4347.12|4345.66|4345.66|0
1643036260000|2022-01-24 14:57:40|4346.63|4346.63|4347.71|4347.71|4347.71|4347.71|4346.47|4346.47|0
1643036270000|2022-01-24 14:57:50|4348.34|4348.34|4345.75|4345.75|4348.34|4348.34|4345.71|4345.71|0
1643036280000|2022-01-24 14:58:00|4345.44|4345.44|4344.57|4344.57|4345.44|4345.44|4343.63|4343.63|0
1643036290000|2022-01-24 14:58:10|4344.72|4344.72|4342.66|4342.66|4344.72|4344.72|4342.66|4342.66|0
1643036300000|2022-01-24 14:58:20|4342.35|4342.35|4341.76|4341.76|4342.35|4342.35|4338.5|4338.5|0
1643036310000|2022-01-24 14:58:30|4342.07|4342.07|4341.96|4341.96|4343|4343|4341.6|4341.6|0
1643036320000|2022-01-24 14:58:40|4341.34|4341.34|4341.37|4341.37|4341.71|4341.71|4341.27|4341.27|0
1643036330000|2022-01-24 14:58:50|4341.06|4341.06|4344.24|4344.24|4344.24|4344.24|4341.06|4341.06|0
1643036340000|2022-01-24 14:59:00|4345.17|4345.17|4343.26|4343.26|4345.17|4345.17|4343.26|4343.26|0
1643036350000|2022-01-24 14:59:10|4342.63|4342.63|4340.99|4340.99|4342.63|4342.63|4339.12|4339.12|0
1643036360000|2022-01-24 14:59:20|4341.61|4341.61|4341.61|4341.61|4341.61|4341.61|4341.61|4341.61|0
1643036370000|2022-01-24 14:59:30|4341.92|4341.92|4343.81|4343.81|4343.81|4343.81|4341.92|4341.92|0
1643036380000|2022-01-24 14:59:40|4344.12|4344.12|4343.96|4343.96|4344.58|4344.58|4343.81|4343.81|0
1643036390000|2022-01-24 14:59:50|4343.65|4343.65|4344.27|4344.27|4345.2|4345.2|4343.34|4343.34|0
1643036400000|2022-01-24 15:00:00|4344.58|4344.58|4344.12|4344.12|4344.58|4344.58|4343.81|4343.81|0
1643036410000|2022-01-24 15:00:10|4344.43|4344.43|4345.36|4345.36|4345.67|4345.67|4344.43|4344.43|0
1643036420000|2022-01-24 15:00:20|4345.98|4345.98|4345.68|4345.68|4347.54|4347.54|4345.68|4345.68|0
1643036430000|2022-01-24 15:00:30|4345.59|4345.59|4339.7|4339.7|4346.12|4346.12|4339.7|4339.7|0
1643036440000|2022-01-24 15:00:40|4339.51|4339.51|4339.3|4339.3|4341.46|4341.46|4337.58|4337.58|0
1643036450000|2022-01-24 15:00:50|4339.15|4339.15|4339.8|4339.8|4339.82|4339.82|4339.15|4339.15|0
1643036460000|2022-01-24 15:01:00|4339.48|4339.48|4339.86|4339.86|4339.86|4339.86|4338.93|4338.93|0
1643036540000|2022-01-24 15:02:20|4336.07|4336.07|4336.39|4336.39|4336.39|4336.39|4336.07|4336.07|0
1643036550000|2022-01-24 15:02:30|4336.07|4336.07|4336.33|4336.33|4336.64|4336.64|4335.39|4335.39|0
1643036560000|2022-01-24 15:02:40|4336.17|4336.17|4334.93|4334.93|4338.19|4338.19|4334.77|4334.77|0
1643036570000|2022-01-24 15:02:50|4335.86|4335.86|4337.26|4337.26|4337.26|4337.26|4335.86|4335.86|0
1643036580000|2022-01-24 15:03:00|4337.57|4337.57|4336.93|4336.93|4337.91|4337.91|4336.67|4336.67|0
1643036590000|2022-01-24 15:03:10|4337.24|4337.24|4335.85|4335.85|4337.42|4337.42|4335.85|4335.85|0
1643036600000|2022-01-24 15:03:20|4335.39|4335.39|4331.6|4331.6|4335.39|4335.39|4330.35|4330.35|0
1643036610000|2022-01-24 15:03:30|4331.44|4331.44|4331.45|4331.45|4331.81|4331.81|4331.44|4331.44|0
1643036620000|2022-01-24 15:03:40|4331.6|4331.6|4331.37|4331.37|4332.69|4332.69|4331.37|4331.37|0
1643036630000|2022-01-24 15:03:50|4331.22|4331.22|4330.75|4330.75|4331.22|4331.22|4328.89|4328.89|0
1643036640000|2022-01-24 15:04:00|4330.91|4330.91|4330.52|4330.52|4330.91|4330.91|4330.2|4330.2|0
1643036650000|2022-01-24 15:04:10|4330.58|4330.58|4331.97|4331.97|4332.9|4332.9|4330.58|4330.58|0
1643036660000|2022-01-24 15:04:20|4331.66|4331.66|4329.77|4329.77|4331.81|4331.81|4329.06|4329.06|0
1643036670000|2022-01-24 15:04:30|4329.15|4329.15|4330.33|4330.33|4330.33|4330.33|4328.22|4328.22|0
1643036680000|2022-01-24 15:04:40|4330.64|4330.64|4328.48|4328.48|4331.15|4331.15|4328.48|4328.48|0
1643036690000|2022-01-24 15:04:50|4329.41|4329.41|4329.72|4329.72|4329.72|4329.72|4329.1|4329.1|0
1643036840000|2022-01-24 15:07:20|4319.91|4319.91|4320.74|4320.74|4321.05|4321.05|4319.91|4319.91|0
1643036850000|2022-01-24 15:07:30|4321.05|4321.05|4319.81|4319.81|4321.05|4321.05|4319.81|4319.81|0
1643036860000|2022-01-24 15:07:40|4319.5|4319.5|4318.57|4318.57|4319.5|4319.5|4318.57|4318.57|0
1643036870000|2022-01-24 15:07:50|4318.25|4318.25|4319.03|4319.03|4319.03|4319.03|4317.63|4317.63|0
1643036880000|2022-01-24 15:08:00|4318.84|4318.84|4320|4320|4320.62|4320.62|4318.75|4318.75|0
1643036890000|2022-01-24 15:08:10|4320.31|4320.31|4320.1|4320.1|4320.31|4320.31|4319.88|4319.88|0
1643036900000|2022-01-24 15:08:20|4319.48|4319.48|4319.78|4319.78|4319.78|4319.78|4319.15|4319.15|0
1643036910000|2022-01-24 15:08:30|4320.71|4320.71|4320.99|4320.99|4322.01|4322.01|4320.71|4320.71|0
1643036920000|2022-01-24 15:08:40|4320.8|4320.8|4321.32|4321.32|4321.32|4321.32|4320.8|4320.8|0
1643036930000|2022-01-24 15:08:50|4321.01|4321.01|4321.32|4321.32|4322.26|4322.26|4320.7|4320.7|0
1643036940000|2022-01-24 15:09:00|4321.23|4321.23|4323.14|4323.14|4323.14|4323.14|4321.11|4321.11|0
1643036950000|2022-01-24 15:09:10|4323.23|4323.23|4325.13|4325.13|4326.37|4326.37|4322.96|4322.96|0
1643036960000|2022-01-24 15:09:20|4325.44|4325.44|4325.13|4325.13|4326.68|4326.68|4324.82|4324.82|0
1643036970000|2022-01-24 15:09:30|4325.44|4325.44|4326.56|4326.56|4326.68|4326.68|4325.44|4325.44|0
1643036980000|2022-01-24 15:09:40|4325.44|4325.44|4324.82|4324.82|4325.44|4325.44|4324.82|4324.82|0
1643037060000|2022-01-24 15:11:00|4316.14|4316.14|4315.28|4315.28|4316.14|4316.14|4315.28|4315.28|0
1643037070000|2022-01-24 15:11:10|4315.21|4315.21|4315.44|4315.44|4315.52|4315.52|4315.21|4315.21|0
1643037080000|2022-01-24 15:11:20|4315.32|4315.32|4316.93|4316.93|4317.24|4317.24|4315.32|4315.32|0
1643037090000|2022-01-24 15:11:30|4316.62|4316.62|4316.74|4316.74|4316.93|4316.93|4316.62|4316.62|0
1643037100000|2022-01-24 15:11:40|4316.59|4316.59|4316.89|4316.89|4316.89|4316.89|4316.12|4316.12|0
1643037110000|2022-01-24 15:11:50|4317.2|4317.2|4317.38|4317.38|4317.48|4317.48|4317.2|4317.2|0
1643037120000|2022-01-24 15:12:00|4318|4318|4316.14|4316.14|4318|4318|4315.83|4315.83|0
1643037130000|2022-01-24 15:12:10|4315.95|4315.95|4315.71|4315.71|4316.26|4316.26|4315.55|4315.55|0
1643037140000|2022-01-24 15:12:20|4316.02|4316.02|4318.66|4318.66|4319.28|4319.28|4316.02|4316.02|0
1643037150000|2022-01-24 15:12:30|4318.81|4318.81|4319.06|4319.06|4319.37|4319.37|4318.44|4318.44|0
1643037160000|2022-01-24 15:12:40|4319.37|4319.37|4319.84|4319.84|4320.77|4320.77|4319.06|4319.06|0
1643037170000|2022-01-24 15:12:50|4319.53|4319.53|4320.41|4320.41|4320.41|4320.41|4319.29|4319.29|0
1643037180000|2022-01-24 15:13:00|4320.69|4320.69|4322.24|4322.24|4322.24|4322.24|4320.69|4320.69|0
1643037190000|2022-01-24 15:13:10|4322.42|4322.42|4323.2|4323.2|4323.2|4323.2|4322.42|4322.42|0
1643037200000|2022-01-24 15:13:20|4322.88|4322.88|4321.86|4321.86|4322.88|4322.88|4321.71|4321.71|0
1643037210000|2022-01-24 15:13:30|4321.24|4321.24|4322.33|4322.33|4322.33|4322.33|4321.09|4321.09|0
1643037220000|2022-01-24 15:13:40|4322.02|4322.02|4322.95|4322.95|4323.26|4323.26|4322.02|4322.02|0
1643037230000|2022-01-24 15:13:50|4322.33|4322.33|4322.17|4322.17|4322.49|4322.49|4322.17|4322.17|0
1643037240000|2022-01-24 15:14:00|4322.8|4322.8|4322.17|4322.17|4322.8|4322.8|4322.17|4322.17|0
1643037300000|2022-01-24 15:15:00|4327.78|4327.78|4327.63|4327.63|4327.78|4327.78|4327.63|4327.63|0
1643037310000|2022-01-24 15:15:10|4328.56|4328.56|4327.66|4327.66|4329|4329|4327.66|4327.66|0
1643037320000|2022-01-24 15:15:20|4327.04|4327.04|4326.59|4326.59|4327.52|4327.52|4326.59|4326.59|0
1643037330000|2022-01-24 15:15:30|4326.28|4326.28|4326.23|4326.23|4326.57|4326.57|4325.55|4325.55|0
1643037340000|2022-01-24 15:15:40|4325.92|4325.92|4325.9|4325.9|4325.92|4325.92|4325.18|4325.18|0
1643037350000|2022-01-24 15:15:50|4326.21|4326.21|4326.21|4326.21|4326.83|4326.83|4326.21|4326.21|0
1643037360000|2022-01-24 15:16:00|4325.9|4325.9|4327.16|4327.16|4327.16|4327.16|4325.42|4325.42|0
1643037370000|2022-01-24 15:16:10|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|0
1643037560000|2022-01-24 15:19:20|4333.28|4333.28|4332.04|4332.04|4333.28|4333.28|4332.04|4332.04|0
1643037570000|2022-01-24 15:19:30|4332.97|4332.97|4332.08|4332.08|4332.97|4332.97|4332.08|4332.08|0
1643037580000|2022-01-24 15:19:40|4331.46|4331.46|4330.97|4330.97|4331.46|4331.46|4330.83|4330.83|0
1643037590000|2022-01-24 15:19:50|4331.59|4331.59|4331.59|4331.59|4331.59|4331.59|4331.59|4331.59|0
1643037600000|2022-01-24 15:20:00|4331.28|4331.28|4328.91|4328.91|4331.28|4331.28|4328.91|4328.91|0
1643037610000|2022-01-24 15:20:10|4327.97|4327.97|4329.53|4329.53|4329.84|4329.84|4327.66|4327.66|0
1643037620000|2022-01-24 15:20:20|4329.22|4329.22|4329.13|4329.13|4329.22|4329.22|4328.42|4328.42|0
1643037630000|2022-01-24 15:20:30|4329.17|4329.17|4328.31|4328.31|4329.17|4329.17|4328.31|4328.31|0
1643037640000|2022-01-24 15:20:40|4328.41|4328.41|4328.52|4328.52|4328.52|4328.52|4328.41|4328.41|0
1643037650000|2022-01-24 15:20:50|4328.58|4328.58|4329.35|4329.35|4329.66|4329.66|4328.58|4328.58|0
1643037660000|2022-01-24 15:21:00|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|0
1643037670000|2022-01-24 15:21:10|4329.48|4329.48|4330.01|4330.01|4330.42|4330.42|4329.48|4329.48|0
1643037680000|2022-01-24 15:21:20|4330.94|4330.94|4331.65|4331.65|4331.65|4331.65|4330.32|4330.32|0
1643037690000|2022-01-24 15:21:30|4331.96|4331.96|4332.79|4332.79|4333.05|4333.05|4331.96|4331.96|0
1643037820000|2022-01-24 15:23:40|4336.85|4336.85|4337.16|4337.16|4337.16|4337.16|4336.85|4336.85|0
1643037830000|2022-01-24 15:23:50|4337.24|4337.24|4337.4|4337.4|4338.02|4338.02|4337.24|4337.24|0
1643037840000|2022-01-24 15:24:00|4337.08|4337.08|4338.2|4338.2|4338.69|4338.69|4337.08|4337.08|0
1643037850000|2022-01-24 15:24:10|4338.22|4338.22|4337.7|4337.7|4338.43|4338.43|4337.7|4337.7|0
1643037860000|2022-01-24 15:24:20|4337.08|4337.08|4337.12|4337.12|4337.12|4337.12|4335.81|4335.81|0
1643037870000|2022-01-24 15:24:30|4337.13|4337.13|4337.29|4337.29|4337.38|4337.38|4337.13|4337.13|0
1643037890000|2022-01-24 15:24:50|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|0
1643037900000|2022-01-24 15:25:00|4336.52|4336.52|4336.83|4336.83|4337.14|4337.14|4335.9|4335.9|0
1643037910000|2022-01-24 15:25:10|4337.45|4337.45|4337.14|4337.14|4337.45|4337.45|4337.14|4337.14|0
1643037920000|2022-01-24 15:25:20|4337.42|4337.42|4336.8|4336.8|4337.42|4337.42|4336.8|4336.8|0
1643037930000|2022-01-24 15:25:30|4336.74|4336.74|4336.54|4336.54|4337.27|4337.27|4336.54|4336.54|0
1643037940000|2022-01-24 15:25:40|4336.7|4336.7|4337.41|4337.41|4337.57|4337.57|4336.7|4336.7|0
1643037950000|2022-01-24 15:25:50|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|0
1643037960000|2022-01-24 15:26:00|4337.94|4337.94|4338.25|4338.25|4338.25|4338.25|4337.94|4337.94|0
1643037970000|2022-01-24 15:26:10|4338.22|4338.22|4338.56|4338.56|4338.87|4338.87|4338.22|4338.22|0
1643037980000|2022-01-24 15:26:20|4338.25|4338.25|4337.9|4337.9|4338.26|4338.26|4337.9|4337.9|0
1643037990000|2022-01-24 15:26:30|4337.88|4337.88|4337.29|4337.29|4338.29|4338.29|4337.29|4337.29|0
1643038000000|2022-01-24 15:26:40|4337.61|4337.61|4336.96|4336.96|4337.61|4337.61|4336.96|4336.96|0
1643038010000|2022-01-24 15:26:50|4337.12|4337.12|4337.8|4337.8|4337.8|4337.8|4337.12|4337.12|0
1643038020000|2022-01-24 15:27:00|4338.11|4338.11|4337.95|4337.95|4338.11|4338.11|4337.86|4337.86|0
1643038030000|2022-01-24 15:27:10|4337.64|4337.64|4338.33|4338.33|4338.64|4338.64|4337.55|4337.55|0
1643038040000|2022-01-24 15:27:20|4338.64|4338.64|4338.7|4338.7|4339.01|4339.01|4338.64|4338.64|0
1643038200000|2022-01-24 15:30:00|4336.44|4336.44|4337.76|4337.76|4337.76|4337.76|4336.44|4336.44|0
1643038210000|2022-01-24 15:30:10|4337.74|4337.74|4338.61|4338.61|4338.61|4338.61|4337.74|4337.74|0
1643038220000|2022-01-24 15:30:20|4338.76|4338.76|4336.66|4336.66|4338.76|4338.76|4336.4|4336.4|0
1643038230000|2022-01-24 15:30:30|4336.35|4336.35|4336.35|4336.35|4336.66|4336.66|4335.58|4335.58|0
1643038240000|2022-01-24 15:30:40|4336.04|4336.04|4335.11|4335.11|4336.04|4336.04|4335.11|4335.11|0
1643038250000|2022-01-24 15:30:50|4334.8|4334.8|4336.28|4336.28|4336.59|4336.59|4334.58|4334.58|0
1643038260000|2022-01-24 15:31:00|4335.97|4335.97|4334.28|4334.28|4336.24|4336.24|4334.28|4334.28|0
1643038270000|2022-01-24 15:31:10|4335.21|4335.21|4335.59|4335.59|4335.9|4335.9|4335.21|4335.21|0
1643038280000|2022-01-24 15:31:20|4335.78|4335.78|4336.74|4336.74|4336.74|4336.74|4335.78|4335.78|0
1643038400000|2022-01-24 15:33:20|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|0
1643038410000|2022-01-24 15:33:30|4340.82|4340.82|4340.43|4340.43|4341.13|4341.13|4340.2|4340.2|0
1643038420000|2022-01-24 15:33:40|4340.74|4340.74|4340.74|4340.74|4340.74|4340.74|4340.43|4340.43|0
1643038430000|2022-01-24 15:33:50|4340.12|4340.12|4339.81|4339.81|4340.74|4340.74|4339.81|4339.81|0
1643038440000|2022-01-24 15:34:00|4340.82|4340.82|4341.48|4341.48|4341.65|4341.65|4340.72|4340.72|0
1643038450000|2022-01-24 15:34:10|4341.53|4341.53|4341.95|4341.95|4342.45|4342.45|4341.48|4341.48|0
1643038460000|2022-01-24 15:34:20|4342.26|4342.26|4344.01|4344.01|4344.01|4344.01|4342.26|4342.26|0
1643038470000|2022-01-24 15:34:30|4344.17|4344.17|4344.03|4344.03|4344.34|4344.34|4344.01|4344.01|0
1643038480000|2022-01-24 15:34:40|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|0
1643038490000|2022-01-24 15:34:50|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|0
1643038650000|2022-01-24 15:37:30|4342.63|4342.63|4342.78|4342.78|4342.78|4342.78|4342.63|4342.63|0
1643038660000|2022-01-24 15:37:40|4343.4|4343.4|4344.88|4344.88|4344.88|4344.88|4343.4|4343.4|0
1643038670000|2022-01-24 15:37:50|4344.92|4344.92|4345.23|4345.23|4345.23|4345.23|4344.92|4344.92|0
1643038680000|2022-01-24 15:38:00|4345.28|4345.28|4344.24|4344.24|4345.28|4345.28|4344.06|4344.06|0
1643038690000|2022-01-24 15:38:10|4344.18|4344.18|4344.67|4344.67|4344.98|4344.98|4343.87|4343.87|0
1643038700000|2022-01-24 15:38:20|4344.35|4344.35|4344.62|4344.62|4344.69|4344.69|4343.73|4343.73|0
1643038710000|2022-01-24 15:38:30|4344.53|4344.53|4341.57|4341.57|4344.53|4344.53|4341.55|4341.55|0
1643038720000|2022-01-24 15:38:40|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.68|4341.68|0
1643038730000|2022-01-24 15:38:50|4342.35|4342.35|4343.19|4343.19|4343.19|4343.19|4341.64|4341.64|0
1643038740000|2022-01-24 15:39:00|4343.74|4343.74|4344.05|4344.05|4344.05|4344.05|4343.74|4343.74|0
1643038750000|2022-01-24 15:39:10|4344.37|4344.37|4344.47|4344.47|4344.83|4344.83|4344.37|4344.37|0
1643038760000|2022-01-24 15:39:20|4344.78|4344.78|4346.26|4346.26|4346.26|4346.26|4344.56|4344.56|0
1643038770000|2022-01-24 15:39:30|4346.11|4346.11|4345.49|4345.49|4346.11|4346.11|4345.49|4345.49|0
1643038780000|2022-01-24 15:39:40|4345.18|4345.18|4346.73|4346.73|4346.73|4346.73|4344.56|4344.56|0
1643038790000|2022-01-24 15:39:50|4346.37|4346.37|4346.68|4346.68|4346.68|4346.68|4346.37|4346.37|0
1643038800000|2022-01-24 15:40:00|4346.59|4346.59|4345.96|4345.96|4346.81|4346.81|4345.03|4345.03|0
1643038810000|2022-01-24 15:40:10|4346.58|4346.58|4347.83|4347.83|4347.83|4347.83|4346.58|4346.58|0
1643038820000|2022-01-24 15:40:20|4347.51|4347.51|4347.46|4347.46|4347.51|4347.51|4346.52|4346.52|0
1643038830000|2022-01-24 15:40:30|4347.14|4347.14|4346.78|4346.78|4347.77|4347.77|4346.78|4346.78|0
1643038840000|2022-01-24 15:40:40|4346.46|4346.46|4346.6|4346.6|4346.6|4346.6|4345.98|4345.98|0
1643038850000|2022-01-24 15:40:50|4346.91|4346.91|4347.1|4347.1|4347.53|4347.53|4346.6|4346.6|0
1643038860000|2022-01-24 15:41:00|4347.72|4347.72|4346.48|4346.48|4347.72|4347.72|4346.17|4346.17|0
1643038870000|2022-01-24 15:41:10|4345.86|4345.86|4344.82|4344.82|4345.86|4345.86|4344.73|4344.73|0
1643038880000|2022-01-24 15:41:20|4344.87|4344.87|4344.87|4344.87|4344.87|4344.87|4344.87|4344.87|0
1643038890000|2022-01-24 15:41:30|4344.55|4344.55|4343.47|4343.47|4345.02|4345.02|4343.47|4343.47|0
1643038900000|2022-01-24 15:41:40|4343.62|4343.62|4343.55|4343.55|4343.94|4343.94|4343.55|4343.55|0
1643038910000|2022-01-24 15:41:50|4343.64|4343.64|4345.32|4345.32|4345.63|4345.63|4343.48|4343.48|0
1643038920000|2022-01-24 15:42:00|4345.4|4345.4|4345.41|4345.41|4345.53|4345.53|4345.4|4345.4|0
1643038930000|2022-01-24 15:42:10|4345.37|4345.37|4345.21|4345.21|4345.37|4345.37|4344.75|4344.75|0
1643038940000|2022-01-24 15:42:20|4345.37|4345.37|4345.72|4345.72|4345.72|4345.72|4345.06|4345.06|0
1643038950000|2022-01-24 15:42:30|4345.76|4345.76|4344.91|4344.91|4345.85|4345.85|4344.91|4344.91|0
1643038960000|2022-01-24 15:42:40|4344.96|4344.96|4345.16|4345.16|4345.2|4345.2|4344.64|4344.64|0
1643038970000|2022-01-24 15:42:50|4345|4345|4344.07|4344.07|4345|4345|4344.07|4344.07|0
1643038980000|2022-01-24 15:43:00|4343.75|4343.75|4343.64|4343.64|4344.07|4344.07|4343.64|4343.64|0
1643038990000|2022-01-24 15:43:10|4343.17|4343.17|4343.48|4343.48|4343.79|4343.79|4342.86|4342.86|0
1643039000000|2022-01-24 15:43:20|4343.79|4343.79|4343.79|4343.79|4343.79|4343.79|4343.79|4343.79|0
1643039010000|2022-01-24 15:43:30|4343.48|4343.48|4344.82|4344.82|4344.82|4344.82|4343.48|4343.48|0
1643039020000|2022-01-24 15:43:40|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|0
1643039030000|2022-01-24 15:43:50|4344.82|4344.82|4345.5|4345.5|4345.5|4345.5|4344.82|4344.82|0
1643039040000|2022-01-24 15:44:00|4345.68|4345.68|4346.16|4346.16|4346.16|4346.16|4345.37|4345.37|0
1643039050000|2022-01-24 15:44:10|4345.85|4345.85|4346.26|4346.26|4346.26|4346.26|4345.54|4345.54|0
1643039060000|2022-01-24 15:44:20|4345.95|4345.95|4345.95|4345.95|4345.95|4345.95|4345.95|4345.95|0
1643039070000|2022-01-24 15:44:30|4345.64|4345.64|4345.66|4345.66|4345.66|4345.66|4345.64|4345.64|0
1643039080000|2022-01-24 15:44:40|4346.28|4346.28|4346.28|4346.28|4346.28|4346.28|4346.28|4346.28|0
1643039160000|2022-01-24 15:46:00|4345.6|4345.6|4345.6|4345.6|4345.91|4345.91|4345.29|4345.29|0
1643039170000|2022-01-24 15:46:10|4345.91|4345.91|4344.88|4344.88|4345.91|4345.91|4344.35|4344.35|0
1643039180000|2022-01-24 15:46:20|4344.69|4344.69|4344.69|4344.69|4344.69|4344.69|4344.69|4344.69|0
1643039190000|2022-01-24 15:46:30|4344.78|4344.78|4344.47|4344.47|4344.78|4344.78|4344.16|4344.16|0
1643039200000|2022-01-24 15:46:40|4344.78|4344.78|4344.24|4344.24|4345.09|4345.09|4343.81|4343.81|0
1643039210000|2022-01-24 15:46:50|4343.93|4343.93|4342.69|4342.69|4343.93|4343.93|4341.97|4341.97|0
1643039220000|2022-01-24 15:47:00|4342.59|4342.59|4342.95|4342.95|4342.95|4342.95|4342.59|4342.59|0
1643039230000|2022-01-24 15:47:10|4343.26|4343.26|4343.39|4343.39|4343.67|4343.67|4343.08|4343.08|0
1643039240000|2022-01-24 15:47:20|4343.55|4343.55|4341.68|4341.68|4343.55|4343.55|4341.68|4341.68|0
1643039250000|2022-01-24 15:47:30|4341.41|4341.41|4341.19|4341.19|4341.5|4341.5|4340.88|4340.88|0
1643039260000|2022-01-24 15:47:40|4340.88|4340.88|4340.76|4340.76|4341.05|4341.05|4340.43|4340.43|0
1643039270000|2022-01-24 15:47:50|4341.38|4341.38|4341.02|4341.02|4342|4342|4341.02|4341.02|0
1643039280000|2022-01-24 15:48:00|4340.93|4340.93|4339.19|4339.19|4340.93|4340.93|4339.19|4339.19|0
1643039290000|2022-01-24 15:48:10|4339.81|4339.81|4339.48|4339.48|4339.81|4339.81|4339.48|4339.48|0
1643039300000|2022-01-24 15:48:20|4339.79|4339.79|4339.79|4339.79|4339.79|4339.79|4339.17|4339.17|0
1643039310000|2022-01-24 15:48:30|4339.17|4339.17|4338.08|4338.08|4339.17|4339.17|4337.77|4337.77|0
1643039320000|2022-01-24 15:48:40|4337.93|4337.93|4337.07|4337.07|4337.93|4337.93|4337.07|4337.07|0
1643039330000|2022-01-24 15:48:50|4337.16|4337.16|4338.05|4338.05|4338.05|4338.05|4336.8|4336.8|0
1643039340000|2022-01-24 15:49:00|4338.14|4338.14|4337.58|4337.58|4338.2|4338.2|4337.58|4337.58|0
1643039350000|2022-01-24 15:49:10|4337.27|4337.27|4338.51|4338.51|4338.51|4338.51|4337.27|4337.27|0
1643039360000|2022-01-24 15:49:20|4338.82|4338.82|4339.44|4339.44|4339.44|4339.44|4338.82|4338.82|0
1643039370000|2022-01-24 15:49:30|4339.75|4339.75|4340.33|4340.33|4340.33|4340.33|4339.75|4339.75|0
1643039380000|2022-01-24 15:49:40|4340.02|4340.02|4341.51|4341.51|4341.51|4341.51|4340.02|4340.02|0
1643039390000|2022-01-24 15:49:50|4341.66|4341.66|4341.71|4341.71|4341.71|4341.71|4341.66|4341.66|0
1643039400000|2022-01-24 15:50:00|4342.96|4342.96|4343.99|4343.99|4343.99|4343.99|4342.96|4342.96|0
1643039410000|2022-01-24 15:50:10|4343.68|4343.68|4343.32|4343.32|4343.68|4343.68|4342.69|4342.69|0
1643039420000|2022-01-24 15:50:20|4343.78|4343.78|4344.33|4344.33|4344.33|4344.33|4343.47|4343.47|0
1643039430000|2022-01-24 15:50:30|4344.36|4344.36|4344.76|4344.76|4344.76|4344.76|4344.36|4344.36|0
1643039510000|2022-01-24 15:51:50|4344.28|4344.28|4344.6|4344.6|4344.6|4344.6|4344.28|4344.28|0
1643039520000|2022-01-24 15:52:00|4344.09|4344.09|4341.92|4341.92|4344.15|4344.15|4341.92|4341.92|0
1643039530000|2022-01-24 15:52:10|4342.01|4342.01|4343.28|4343.28|4343.28|4343.28|4342.01|4342.01|0
1643039540000|2022-01-24 15:52:20|4343.3|4343.3|4343.95|4343.95|4343.95|4343.95|4343.3|4343.3|0
1643039580000|2022-01-24 15:53:00|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|0
1643039590000|2022-01-24 15:53:10|4342.48|4342.48|4341.27|4341.27|4342.57|4342.57|4341.27|4341.27|0
1643039600000|2022-01-24 15:53:20|4341.58|4341.58|4341.05|4341.05|4341.58|4341.58|4340.96|4340.96|0
1643039610000|2022-01-24 15:53:30|4341.99|4341.99|4342.42|4342.42|4342.51|4342.51|4341.99|4341.99|0
1643039620000|2022-01-24 15:53:40|4342.47|4342.47|4343.42|4343.42|4343.42|4343.42|4341.91|4341.91|0
1643039630000|2022-01-24 15:53:50|4342.8|4342.8|4344.05|4344.05|4344.05|4344.05|4342.8|4342.8|0
1643039640000|2022-01-24 15:54:00|4344.12|4344.12|4343.11|4343.11|4344.12|4344.12|4342.62|4342.62|0
1643039650000|2022-01-24 15:54:10|4343.42|4343.42|4343.42|4343.42|4343.42|4343.42|4343.42|4343.42|0
1643039660000|2022-01-24 15:54:20|4343.47|4343.47|4343.54|4343.54|4343.83|4343.83|4343.42|4343.42|0
1643039670000|2022-01-24 15:54:30|4343.49|4343.49|4344.11|4344.11|4344.11|4344.11|4343.49|4343.49|0
1643039680000|2022-01-24 15:54:40|4343.49|4343.49|4344.58|4344.58|4344.58|4344.58|4343.49|4343.49|0
1643039690000|2022-01-24 15:54:50|4344.67|4344.67|4344.67|4344.67|4344.67|4344.67|4344.67|4344.67|0
1643039700000|2022-01-24 15:55:00|4344.18|4344.18|4344.45|4344.45|4344.49|4344.49|4344.18|4344.18|0
1643039710000|2022-01-24 15:55:10|4344.39|4344.39|4343.33|4343.33|4344.87|4344.87|4343.33|4343.33|0
1643039720000|2022-01-24 15:55:20|4343.02|4343.02|4342.4|4342.4|4343.02|4343.02|4342.4|4342.4|0
1643039730000|2022-01-24 15:55:30|4342.34|4342.34|4342.47|4342.47|4342.59|4342.59|4342.28|4342.28|0
1643039740000|2022-01-24 15:55:40|4342.78|4342.78|4342.78|4342.78|4343.4|4343.4|4342.47|4342.47|0
1643039750000|2022-01-24 15:55:50|4343.09|4343.09|4344.27|4344.27|4344.27|4344.27|4343.09|4343.09|0
1643039760000|2022-01-24 15:56:00|4344.58|4344.58|4346.86|4346.86|4346.86|4346.86|4344.46|4344.46|0
1643039770000|2022-01-24 15:56:10|4347.17|4347.17|4346.21|4346.21|4347.42|4347.42|4346.21|4346.21|0
1643039780000|2022-01-24 15:56:20|4345.9|4345.9|4348.14|4348.14|4348.14|4348.14|4345.9|4345.9|0
1643039790000|2022-01-24 15:56:30|4348.22|4348.22|4349.26|4349.26|4349.26|4349.26|4348.22|4348.22|0
1643039800000|2022-01-24 15:56:40|4348.95|4348.95|4349.41|4349.41|4349.41|4349.41|4348.56|4348.56|0
1643039810000|2022-01-24 15:56:50|4349.38|4349.38|4349.33|4349.33|4349.69|4349.69|4349.33|4349.33|0
1643039820000|2022-01-24 15:57:00|4349.02|4349.02|4348.92|4348.92|4349.54|4349.54|4348.92|4348.92|0
1643039830000|2022-01-24 15:57:10|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|0
1643039840000|2022-01-24 15:57:20|4349.54|4349.54|4351.77|4351.77|4351.86|4351.86|4349.54|4349.54|0
1643039850000|2022-01-24 15:57:30|4351.46|4351.46|4351.72|4351.72|4351.81|4351.81|4350.78|4350.78|0
1643039860000|2022-01-24 15:57:40|4352.34|4352.34|4351.41|4351.41|4352.34|4352.34|4351.41|4351.41|0
1643039870000|2022-01-24 15:57:50|4352.34|4352.34|4351.89|4351.89|4352.34|4352.34|4351.84|4351.84|0
1643039880000|2022-01-24 15:58:00|4351.83|4351.83|4351.21|4351.21|4351.83|4351.83|4350.9|4350.9|0
1643039890000|2022-01-24 15:58:10|4350.9|4350.9|4349.66|4349.66|4350.9|4350.9|4349.66|4349.66|0
1643039900000|2022-01-24 15:58:20|4349.35|4349.35|4347.86|4347.86|4349.35|4349.35|4347.77|4347.77|0
1643039910000|2022-01-24 15:58:30|4347.55|4347.55|4347.28|4347.28|4347.55|4347.55|4346.77|4346.77|0
1643039920000|2022-01-24 15:58:40|4347.24|4347.24|4347.08|4347.08|4347.24|4347.24|4346.93|4346.93|0
1643039930000|2022-01-24 15:58:50|4347.39|4347.39|4346.78|4346.78|4347.39|4347.39|4346.47|4346.47|0
1643039940000|2022-01-24 15:59:00|4346.72|4346.72|4347.81|4347.81|4347.81|4347.81|4346.72|4346.72|0
1643039950000|2022-01-24 15:59:10|4347.5|4347.5|4349.05|4349.05|4349.05|4349.05|4346.88|4346.88|0
1643039960000|2022-01-24 15:59:20|4349.11|4349.11|4348.19|4348.19|4349.21|4349.21|4347.88|4347.88|0
1643039970000|2022-01-24 15:59:30|4348.81|4348.81|4349.12|4349.12|4349.12|4349.12|4348.81|4348.81|0
1643039980000|2022-01-24 15:59:40|4348.94|4348.94|4348.72|4348.72|4349.03|4349.03|4348.72|4348.72|0
1643039990000|2022-01-24 15:59:50|4348.68|4348.68|4347.5|4347.5|4349.61|4349.61|4347.5|4347.5|0
1643040000000|2022-01-24 16:00:00|4345.94|4345.94|4345.16|4345.16|4347.34|4347.34|4345.16|4345.16|0
1643040010000|2022-01-24 16:00:10|4345.47|4345.47|4344.96|4344.96|4345.47|4345.47|4344.92|4344.92|0
1643040020000|2022-01-24 16:00:20|4345.19|4345.19|4345.19|4345.19|4345.19|4345.19|4345.19|4345.19|0
1643040030000|2022-01-24 16:00:30|4345.31|4345.31|4347.2|4347.2|4347.51|4347.51|4345.31|4345.31|0
1643040040000|2022-01-24 16:00:40|4347.08|4347.08|4347.08|4347.08|4347.08|4347.08|4347.08|4347.08|0
1643040050000|2022-01-24 16:00:50|4346.99|4346.99|4346.68|4346.68|4347.3|4347.3|4346.68|4346.68|0
1643040060000|2022-01-24 16:01:00|4345.36|4345.36|4345.52|4345.52|4345.52|4345.52|4345.21|4345.21|0
1643040070000|2022-01-24 16:01:10|4345.83|4345.83|4345.52|4345.52|4345.83|4345.83|4345.52|4345.52|0
1643040080000|2022-01-24 16:01:20|4345.58|4345.58|4343.72|4343.72|4345.89|4345.89|4343.72|4343.72|0
1643040090000|2022-01-24 16:01:30|4342.78|4342.78|4342.16|4342.16|4343.09|4343.09|4342.16|4342.16|0
1643040100000|2022-01-24 16:01:40|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|0
1643040110000|2022-01-24 16:01:50|4343.56|4343.56|4343.72|4343.72|4343.72|4343.72|4343.4|4343.4|0
1643040120000|2022-01-24 16:02:00|4343.76|4343.76|4346.19|4346.19|4346.19|4346.19|4343.76|4343.76|0
1643040130000|2022-01-24 16:02:10|4346.17|4346.17|4346.1|4346.1|4346.34|4346.34|4345.54|4345.54|0
1643040140000|2022-01-24 16:02:20|4346.06|4346.06|4345.97|4345.97|4346.06|4346.06|4345.66|4345.66|0
1643040150000|2022-01-24 16:02:30|4345.51|4345.51|4344.57|4344.57|4345.51|4345.51|4344.57|4344.57|0
1643040160000|2022-01-24 16:02:40|4343.64|4343.64|4343.99|4343.99|4344.3|4344.3|4343.37|4343.37|0
1643040170000|2022-01-24 16:02:50|4343.68|4343.68|4343.99|4343.99|4343.99|4343.99|4343.68|4343.68|0
1643040180000|2022-01-24 16:03:00|4344.61|4344.61|4344.7|4344.7|4344.7|4344.7|4344.61|4344.61|0
1643040190000|2022-01-24 16:03:10|4344.85|4344.85|4343.92|4343.92|4345.01|4345.01|4343.92|4343.92|0
1643040200000|2022-01-24 16:03:20|4343.77|4343.77|4342.66|4342.66|4343.77|4343.77|4342.66|4342.66|0
1643040210000|2022-01-24 16:03:30|4342.67|4342.67|4342.2|4342.2|4342.92|4342.92|4342.2|4342.2|0
1643040220000|2022-01-24 16:03:40|4342.15|4342.15|4342.68|4342.68|4343.09|4343.09|4342.15|4342.15|0
1643040230000|2022-01-24 16:03:50|4342.84|4342.84|4342.53|4342.53|4342.84|4342.84|4342.53|4342.53|0
1643040240000|2022-01-24 16:04:00|4343.46|4343.46|4343.39|4343.39|4343.7|4343.7|4343.39|4343.39|0
1643040250000|2022-01-24 16:04:10|4343.7|4343.7|4344.17|4344.17|4344.17|4344.17|4343.7|4343.7|0
1643040260000|2022-01-24 16:04:20|4344.12|4344.12|4345.92|4345.92|4345.92|4345.92|4344.12|4344.12|0
1643040270000|2022-01-24 16:04:30|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|0
1643040280000|2022-01-24 16:04:40|4344.99|4344.99|4344.14|4344.14|4344.99|4344.99|4344.06|4344.06|0
1643040290000|2022-01-24 16:04:50|4344.24|4344.24|4344.24|4344.24|4344.33|4344.33|4344.24|4344.24|0
1643040300000|2022-01-24 16:05:00|4344.55|4344.55|4341.1|4341.1|4344.55|4344.55|4341.1|4341.1|0
1643040310000|2022-01-24 16:05:10|4341.01|4341.01|4341.87|4341.87|4341.87|4341.87|4340.78|4340.78|0
1643040320000|2022-01-24 16:05:20|4342.18|4342.18|4341.96|4341.96|4342.37|4342.37|4341.96|4341.96|0
1643040330000|2022-01-24 16:05:30|4342.27|4342.27|4344.6|4344.6|4344.6|4344.6|4342.18|4342.18|0
1643040340000|2022-01-24 16:05:40|4343.98|4343.98|4344.6|4344.6|4344.6|4344.6|4343.36|4343.36|0
1643040350000|2022-01-24 16:05:50|4344.48|4344.48|4343.42|4343.42|4344.48|4344.48|4343.36|4343.36|0
1643040360000|2022-01-24 16:06:00|4343.33|4343.33|4341.91|4341.91|4343.41|4343.41|4341.91|4341.91|0
1643040370000|2022-01-24 16:06:10|4341.6|4341.6|4342.23|4342.23|4342.23|4342.23|4341.6|4341.6|0
1643040380000|2022-01-24 16:06:20|4342.41|4342.41|4342.61|4342.61|4342.66|4342.66|4342|4342|0
1643040390000|2022-01-24 16:06:30|4342.77|4342.77|4343.34|4343.34|4343.96|4343.96|4342.77|4342.77|0
1643040400000|2022-01-24 16:06:40|4343.65|4343.65|4343.03|4343.03|4343.65|4343.65|4343.03|4343.03|0
1643040410000|2022-01-24 16:06:50|4342.72|4342.72|4341.29|4341.29|4342.72|4342.72|4341.29|4341.29|0
1643040420000|2022-01-24 16:07:00|4341.2|4341.2|4340.89|4340.89|4341.2|4341.2|4340.89|4340.89|0
1643040430000|2022-01-24 16:07:10|4340.98|4340.98|4341.29|4341.29|4341.29|4341.29|4340.98|4340.98|0
1643040440000|2022-01-24 16:07:20|4341.31|4341.31|4339.47|4339.47|4341.31|4341.31|4339.47|4339.47|0
1643040450000|2022-01-24 16:07:30|4339.78|4339.78|4337.51|4337.51|4339.78|4339.78|4337.51|4337.51|0
1643040460000|2022-01-24 16:07:40|4337.82|4337.82|4337.82|4337.82|4338.13|4338.13|4337.82|4337.82|0
1643040470000|2022-01-24 16:07:50|4337.91|4337.91|4339.28|4339.28|4339.31|4339.31|4337.91|4337.91|0
1643040480000|2022-01-24 16:08:00|4339.26|4339.26|4340.69|4340.69|4340.75|4340.75|4339.26|4339.26|0
1643040490000|2022-01-24 16:08:10|4341.31|4341.31|4341|4341|4341.31|4341.31|4341|4341|0
1643040500000|2022-01-24 16:08:20|4341.94|4341.94|4342.12|4342.12|4342.12|4342.12|4341.94|4341.94|0
1643040510000|2022-01-24 16:08:30|4343.05|4343.05|4343.15|4343.15|4343.15|4343.15|4343.05|4343.05|0
1643040520000|2022-01-24 16:08:40|4342.84|4342.84|4345.01|4345.01|4345.01|4345.01|4342.84|4342.84|0
1643040530000|2022-01-24 16:08:50|4345.17|4345.17|4345.57|4345.57|4346.19|4346.19|4345.17|4345.17|0
1643040540000|2022-01-24 16:09:00|4346.19|4346.19|4343.43|4343.43|4346.19|4346.19|4343.43|4343.43|0
1643040550000|2022-01-24 16:09:10|4343.12|4343.12|4342.5|4342.5|4343.12|4343.12|4342.19|4342.19|0
1643040560000|2022-01-24 16:09:20|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|0
1643040570000|2022-01-24 16:09:30|4341.88|4341.88|4339.7|4339.7|4341.88|4341.88|4339.61|4339.61|0
1643040580000|2022-01-24 16:09:40|4340.01|4340.01|4339.48|4339.48|4340.11|4340.11|4339.17|4339.17|0
1643040590000|2022-01-24 16:09:50|4338.86|4338.86|4339.11|4339.11|4339.11|4339.11|4338.52|4338.52|0
1643040600000|2022-01-24 16:10:00|4340.51|4340.51|4340.51|4340.51|4340.51|4340.51|4340.51|4340.51|0
1643040610000|2022-01-24 16:10:10|4340.2|4340.2|4339.33|4339.33|4340.2|4340.2|4339.33|4339.33|0
1643040620000|2022-01-24 16:10:20|4339.02|4339.02|4338.14|4338.14|4339.02|4339.02|4338.14|4338.14|0
1643040630000|2022-01-24 16:10:30|4337.96|4337.96|4338.14|4338.14|4338.14|4338.14|4337.9|4337.9|0
1643040640000|2022-01-24 16:10:40|4339.08|4339.08|4338.37|4338.37|4339.08|4339.08|4338.37|4338.37|0
1643040650000|2022-01-24 16:10:50|4338.31|4338.31|4338.62|4338.62|4338.93|4338.93|4338.31|4338.31|0
1643040660000|2022-01-24 16:11:00|4338.31|4338.31|4338.14|4338.14|4338.45|4338.45|4338.14|4338.14|0
1643040670000|2022-01-24 16:11:10|4338.26|4338.26|4338.92|4338.92|4338.92|4338.92|4338.26|4338.26|0
1643040680000|2022-01-24 16:11:20|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|0
1643040690000|2022-01-24 16:11:30|4339.63|4339.63|4341.75|4341.75|4341.75|4341.75|4339.63|4339.63|0
1643040700000|2022-01-24 16:11:40|4341.7|4341.7|4340.46|4340.46|4341.7|4341.7|4340.46|4340.46|0
1643040710000|2022-01-24 16:11:50|4340.15|4340.15|4339.84|4339.84|4340.15|4340.15|4339.84|4339.84|0
1643040720000|2022-01-24 16:12:00|4339.93|4339.93|4338.84|4338.84|4339.93|4339.93|4338.84|4338.84|0
1643040730000|2022-01-24 16:12:10|4338.53|4338.53|4340.1|4340.1|4340.1|4340.1|4338.53|4338.53|0
1643040740000|2022-01-24 16:12:20|4339.32|4339.32|4338.98|4338.98|4339.41|4339.41|4338.98|4338.98|0
1643040750000|2022-01-24 16:12:30|4338.66|4338.66|4339.16|4339.16|4339.16|4339.16|4338.35|4338.35|0
1643040760000|2022-01-24 16:12:40|4339.24|4339.24|4339.08|4339.08|4339.87|4339.87|4338.93|4338.93|0
1643040770000|2022-01-24 16:12:50|4339.17|4339.17|4338.86|4338.86|4339.17|4339.17|4338.86|4338.86|0
1643040780000|2022-01-24 16:13:00|4338.77|4338.77|4338.37|4338.37|4338.77|4338.77|4337.74|4337.74|0
1643040790000|2022-01-24 16:13:10|4338.05|4338.05|4337.74|4337.74|4338.05|4338.05|4336.81|4336.81|0
1643040800000|2022-01-24 16:13:20|4337.72|4337.72|4335.86|4335.86|4337.72|4337.72|4335.55|4335.55|0
1643040810000|2022-01-24 16:13:30|4336.17|4336.17|4336.48|4336.48|4336.48|4336.48|4336.17|4336.17|0
1643040820000|2022-01-24 16:13:40|4336.79|4336.79|4336.7|4336.7|4336.79|4336.79|4336.61|4336.61|0
1643040830000|2022-01-24 16:13:50|4336.39|4336.39|4336.39|4336.39|4336.7|4336.7|4336.39|4336.39|0
1643040840000|2022-01-24 16:14:00|4336.08|4336.08|4336.39|4336.39|4336.39|4336.39|4335.92|4335.92|0
1643040850000|2022-01-24 16:14:10|4336.48|4336.48|4336.71|4336.71|4336.71|4336.71|4336.09|4336.09|0
1643040860000|2022-01-24 16:14:20|4336.77|4336.77|4337.79|4337.79|4337.79|4337.79|4336.77|4336.77|0
1643040870000|2022-01-24 16:14:30|4337.61|4337.61|4337.61|4337.61|4337.92|4337.92|4337.45|4337.45|0
1643040880000|2022-01-24 16:14:40|4337.3|4337.3|4337.53|4337.53|4337.92|4337.92|4337.3|4337.3|0
1643040890000|2022-01-24 16:14:50|4337.49|4337.49|4337.38|4337.38|4337.69|4337.69|4337.38|4337.38|0
1643040900000|2022-01-24 16:15:00|4337.54|4337.54|4337.07|4337.07|4337.54|4337.54|4337.07|4337.07|0
1643040910000|2022-01-24 16:15:10|4336.76|4336.76|4336.36|4336.36|4336.76|4336.76|4336.36|4336.36|0
1643040920000|2022-01-24 16:15:20|4336.45|4336.45|4336|4336|4336.45|4336.45|4336|4336|0
1643040930000|2022-01-24 16:15:30|4336.31|4336.31|4336.62|4336.62|4336.62|4336.62|4336.31|4336.31|0
1643040940000|2022-01-24 16:15:40|4336.31|4336.31|4336.22|4336.22|4336.31|4336.31|4336.22|4336.22|0
1643040950000|2022-01-24 16:15:50|4336.53|4336.53|4336.53|4336.53|4336.53|4336.53|4336.53|4336.53|0
1643040960000|2022-01-24 16:16:00|4336.62|4336.62|4337.1|4337.1|4337.8|4337.8|4336.58|4336.58|0
1643040970000|2022-01-24 16:16:10|4336.92|4336.92|4336.14|4336.14|4336.92|4336.92|4336.14|4336.14|0
1643040980000|2022-01-24 16:16:20|4336.45|4336.45|4337.19|4337.19|4337.19|4337.19|4336.26|4336.26|0
1643040990000|2022-01-24 16:16:30|4337.04|4337.04|4337.35|4337.35|4337.35|4337.35|4337.04|4337.04|0
1643041000000|2022-01-24 16:16:40|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|0
1643041010000|2022-01-24 16:16:50|4337.97|4337.97|4338.06|4338.06|4338.06|4338.06|4337.35|4337.35|0
1643041020000|2022-01-24 16:17:00|4338.37|4338.37|4338.06|4338.06|4338.37|4338.37|4337.75|4337.75|0
1643041030000|2022-01-24 16:17:10|4338.37|4338.37|4338.23|4338.23|4338.68|4338.68|4338.22|4338.22|0
1643041040000|2022-01-24 16:17:20|4338.54|4338.54|4337.64|4337.64|4338.85|4338.85|4337.64|4337.64|0
1643041050000|2022-01-24 16:17:30|4337.95|4337.95|4337.46|4337.46|4337.95|4337.95|4336.83|4336.83|0
1643041060000|2022-01-24 16:17:40|4337.43|4337.43|4337.7|4337.7|4337.7|4337.7|4337.39|4337.39|0
1643041070000|2022-01-24 16:17:50|4337.75|4337.75|4338.99|4338.99|4338.99|4338.99|4337.59|4337.59|0
1643041080000|2022-01-24 16:18:00|4338.37|4338.37|4338.37|4338.37|4338.68|4338.68|4338.37|4338.37|0
1643041090000|2022-01-24 16:18:10|4338.06|4338.06|4338.15|4338.15|4338.15|4338.15|4338.06|4338.06|0
1643041100000|2022-01-24 16:18:20|4338.37|4338.37|4338.28|4338.28|4338.37|4338.37|4338.28|4338.28|0
1643041110000|2022-01-24 16:18:30|4337.97|4337.97|4335.58|4335.58|4337.97|4337.97|4335.48|4335.48|0
1643041120000|2022-01-24 16:18:40|4335.27|4335.27|4335.59|4335.59|4335.74|4335.74|4335.12|4335.12|0
1643041130000|2022-01-24 16:18:50|4335.74|4335.74|4336.19|4336.19|4336.19|4336.19|4335.74|4335.74|0
1643041140000|2022-01-24 16:19:00|4335.88|4335.88|4336.72|4336.72|4336.72|4336.72|4335.78|4335.78|0
1643041150000|2022-01-24 16:19:10|4336.41|4336.41|4336.78|4336.78|4336.78|4336.78|4336.41|4336.41|0
1643041160000|2022-01-24 16:19:20|4337.09|4337.09|4336.78|4336.78|4337.09|4337.09|4336.78|4336.78|0
1643041170000|2022-01-24 16:19:30|4336.47|4336.47|4336.44|4336.44|4336.47|4336.47|4336.44|4336.44|0
1643041180000|2022-01-24 16:19:40|4337.16|4337.16|4337.16|4337.16|4337.16|4337.16|4337|4337|0
1643041190000|2022-01-24 16:19:50|4336.85|4336.85|4337.93|4337.93|4338.24|4338.24|4336.85|4336.85|0
1643041200000|2022-01-24 16:20:00|4337.62|4337.62|4337.31|4337.31|4337.62|4337.62|4337.31|4337.31|0
1643041210000|2022-01-24 16:20:10|4337.25|4337.25|4337.13|4337.13|4337.75|4337.75|4337.13|4337.13|0
1643041220000|2022-01-24 16:20:20|4336.5|4336.5|4336.53|4336.53|4336.82|4336.82|4336.19|4336.19|0
1643041230000|2022-01-24 16:20:30|4336.44|4336.44|4336.84|4336.84|4337.15|4337.15|4336.44|4336.44|0
1643041240000|2022-01-24 16:20:40|4336.96|4336.96|4337.17|4337.17|4337.17|4337.17|4336.65|4336.65|0
1643041250000|2022-01-24 16:20:50|4338.11|4338.11|4338.22|4338.22|4338.22|4338.22|4337.48|4337.48|0
1643041260000|2022-01-24 16:21:00|4338.54|4338.54|4336.09|4336.09|4338.56|4338.56|4335.2|4335.2|0
1643041270000|2022-01-24 16:21:10|4336.4|4336.4|4336.59|4336.59|4336.9|4336.9|4336.09|4336.09|0
1643041280000|2022-01-24 16:21:20|4337.21|4337.21|4337.37|4337.37|4337.37|4337.37|4337.21|4337.21|0
1643041290000|2022-01-24 16:21:30|4337.99|4337.99|4338.15|4338.15|4338.3|4338.3|4337.99|4337.99|0
1643041300000|2022-01-24 16:21:40|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|0
1643041310000|2022-01-24 16:21:50|4338.77|4338.77|4339.3|4339.3|4339.3|4339.3|4338.67|4338.67|0
1643041320000|2022-01-24 16:22:00|4339.14|4339.14|4338.92|4338.92|4339.14|4339.14|4338.52|4338.52|0
1643041330000|2022-01-24 16:22:10|4338.9|4338.9|4337.97|4337.97|4338.9|4338.9|4337.97|4337.97|0
1643041340000|2022-01-24 16:22:20|4337.66|4337.66|4337.97|4337.97|4338.06|4338.06|4337.66|4337.66|0
1643041350000|2022-01-24 16:22:30|4338.28|4338.28|4338.28|4338.28|4338.28|4338.28|4337.97|4337.97|0
1643041360000|2022-01-24 16:22:40|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|0
1643041370000|2022-01-24 16:22:50|4338.71|4338.71|4338.04|4338.04|4338.71|4338.71|4338|4338|0
1643041380000|2022-01-24 16:23:00|4337.73|4337.73|4337.14|4337.14|4337.85|4337.85|4337.14|4337.14|0
1643041390000|2022-01-24 16:23:10|4336.83|4336.83|4335.18|4335.18|4336.83|4336.83|4335.18|4335.18|0
1643041400000|2022-01-24 16:23:20|4334.87|4334.87|4333.98|4333.98|4334.87|4334.87|4333.52|4333.52|0
1643041410000|2022-01-24 16:23:30|4333.89|4333.89|4333.49|4333.49|4333.89|4333.89|4333.49|4333.49|0
1643041420000|2022-01-24 16:23:40|4333.8|4333.8|4334.42|4334.42|4334.42|4334.42|4333.8|4333.8|0
1643041430000|2022-01-24 16:23:50|4334.11|4334.11|4333.71|4333.71|4334.65|4334.65|4333.71|4333.71|0
1643041440000|2022-01-24 16:24:00|4333.39|4333.39|4333.75|4333.75|4333.75|4333.75|4332.2|4332.2|0
1643041450000|2022-01-24 16:24:10|4333.93|4333.93|4333.8|4333.8|4334.06|4334.06|4333.75|4333.75|0
1643041460000|2022-01-24 16:24:20|4334.42|4334.42|4334.67|4334.67|4334.98|4334.98|4334.36|4334.36|0
1643041470000|2022-01-24 16:24:30|4334.76|4334.76|4335.07|4335.07|4335.07|4335.07|4334.76|4334.76|0
1643041480000|2022-01-24 16:24:40|4334.92|4334.92|4335.39|4335.39|4335.47|4335.47|4334.53|4334.53|0
1643041490000|2022-01-24 16:24:50|4335.33|4335.33|4335.93|4335.93|4335.93|4335.93|4334.73|4334.73|0
1643041500000|2022-01-24 16:25:00|4335.62|4335.62|4335.23|4335.23|4335.85|4335.85|4335.23|4335.23|0
1643041510000|2022-01-24 16:25:10|4335.17|4335.17|4334.68|4334.68|4335.29|4335.29|4334.32|4334.32|0
1643041520000|2022-01-24 16:25:20|4334.74|4334.74|4334.86|4334.86|4334.86|4334.86|4334.12|4334.12|0
1643041530000|2022-01-24 16:25:30|4335.48|4335.48|4335.57|4335.57|4335.78|4335.78|4335.32|4335.32|0
1643041540000|2022-01-24 16:25:40|4335.66|4335.66|4336.13|4336.13|4336.97|4336.97|4335.66|4335.66|0
1643041550000|2022-01-24 16:25:50|4336.07|4336.07|4336.22|4336.22|4336.22|4336.22|4335.48|4335.48|0
1643041560000|2022-01-24 16:26:00|4335.6|4335.6|4335.79|4335.79|4335.79|4335.79|4334.76|4334.76|0
1643041570000|2022-01-24 16:26:10|4335.68|4335.68|4336.4|4336.4|4336.4|4336.4|4335.68|4335.68|0
1643041580000|2022-01-24 16:26:20|4336.44|4336.44|4336.9|4336.9|4337.21|4337.21|4336.1|4336.1|0
1643041590000|2022-01-24 16:26:30|4336.74|4336.74|4337.25|4337.25|4337.65|4337.65|4336.43|4336.43|0
1643041600000|2022-01-24 16:26:40|4337.88|4337.88|4337.67|4337.67|4338.19|4338.19|4337.67|4337.67|0
1643041610000|2022-01-24 16:26:50|4337.6|4337.6|4338.23|4338.23|4338.3|4338.3|4337.6|4337.6|0
1643041620000|2022-01-24 16:27:00|4338.29|4338.29|4336.53|4336.53|4338.29|4338.29|4336.53|4336.53|0
1643041630000|2022-01-24 16:27:10|4336.71|4336.71|4336.13|4336.13|4337.39|4337.39|4336.13|4336.13|0
1643041640000|2022-01-24 16:27:20|4335.81|4335.81|4335|4335|4335.99|4335.99|4335|4335|0
1643041650000|2022-01-24 16:27:30|4334.94|4334.94|4334.44|4334.44|4334.99|4334.99|4333.82|4333.82|0
1643041660000|2022-01-24 16:27:40|4334.38|4334.38|4333.6|4333.6|4334.38|4334.38|4332.98|4332.98|0
1643041670000|2022-01-24 16:27:50|4333.91|4333.91|4333.84|4333.84|4333.91|4333.91|4333.6|4333.6|0
1643041680000|2022-01-24 16:28:00|4333.91|4333.91|4333.3|4333.3|4333.91|4333.91|4333.28|4333.28|0
1643041690000|2022-01-24 16:28:10|4333.83|4333.83|4333.7|4333.7|4333.83|4333.83|4333.21|4333.21|0
1643041700000|2022-01-24 16:28:20|4334.09|4334.09|4334.03|4334.03|4334.34|4334.34|4333.56|4333.56|0
1643041710000|2022-01-24 16:28:30|4333.99|4333.99|4334.92|4334.92|4334.92|4334.92|4333.83|4333.83|0
1643041720000|2022-01-24 16:28:40|4334.86|4334.86|4333.47|4333.47|4335.02|4335.02|4333.23|4333.23|0
1643041730000|2022-01-24 16:28:50|4333.62|4333.62|4333.44|4333.44|4333.83|4333.83|4333.42|4333.42|0
1643041740000|2022-01-24 16:29:00|4333.29|4333.29|4331.19|4331.19|4334.31|4334.31|4331.19|4331.19|0
1643041750000|2022-01-24 16:29:10|4331.35|4331.35|4330.88|4330.88|4331.5|4331.5|4330.88|4330.88|0
1643041760000|2022-01-24 16:29:20|4330.97|4330.97|4331|4331|4331.31|4331.31|4330.97|4330.97|0
1643041770000|2022-01-24 16:29:30|4330.95|4330.95|4329.55|4329.55|4330.95|4330.95|4329.47|4329.47|0
1643041780000|2022-01-24 16:29:40|4329.61|4329.61|4330.87|4330.87|4331.13|4331.13|4329.61|4329.61|0
1643041790000|2022-01-24 16:29:50|4331.02|4331.02|4332.77|4332.77|4332.77|4332.77|4330.47|4330.47|0
1643098500000|2022-01-25 08:15:00|4311.96|4311.96|4312.78|4312.78|4313.04|4313.04|4311.96|4311.96|0
1643098510000|2022-01-25 08:15:10|4313.41|4313.41|4313.35|4313.35|4313.41|4313.41|4313.35|4313.35|0
1643098520000|2022-01-25 08:15:20|4313.37|4313.37|4315.85|4315.85|4315.85|4315.85|4313.37|4313.37|0
1643098530000|2022-01-25 08:15:30|4315.75|4315.75|4317.57|4317.57|4317.95|4317.95|4315.54|4315.54|0
1643098540000|2022-01-25 08:15:40|4318.19|4318.19|4317.03|4317.03|4318.19|4318.19|4317.03|4317.03|0
1643098550000|2022-01-25 08:15:50|4317.38|4317.38|4317.22|4317.22|4318|4318|4317.06|4317.06|0
1643098560000|2022-01-25 08:16:00|4317.84|4317.84|4317.64|4317.64|4318.15|4318.15|4317.64|4317.64|0
1643098570000|2022-01-25 08:16:10|4317.82|4317.82|4318.84|4318.84|4319.15|4319.15|4317.42|4317.42|0
1643098580000|2022-01-25 08:16:20|4319.15|4319.15|4318.12|4318.12|4319.39|4319.39|4318.12|4318.12|0
1643098590000|2022-01-25 08:16:30|4317.81|4317.81|4317.66|4317.66|4317.81|4317.81|4317.35|4317.35|0
1643098600000|2022-01-25 08:16:40|4317.5|4317.5|4315.64|4315.64|4317.5|4317.5|4315.33|4315.33|0
1643098610000|2022-01-25 08:16:50|4315.33|4315.33|4316.73|4316.73|4316.73|4316.73|4315.33|4315.33|0
1643098620000|2022-01-25 08:17:00|4316.42|4316.42|4316.89|4316.89|4316.89|4316.89|4316.27|4316.27|0
1643098630000|2022-01-25 08:17:10|4316.74|4316.74|4319.58|4319.58|4319.58|4319.58|4316.43|4316.43|0
1643098640000|2022-01-25 08:17:20|4320.51|4320.51|4321.28|4321.28|4321.28|4321.28|4320.51|4320.51|0
1643098650000|2022-01-25 08:17:30|4321.1|4321.1|4320.64|4320.64|4321.26|4321.26|4320.55|4320.55|0
1643098660000|2022-01-25 08:17:40|4320.95|4320.95|4317.72|4317.72|4320.95|4320.95|4317.72|4317.72|0
1643098670000|2022-01-25 08:17:50|4317.84|4317.84|4318.68|4318.68|4318.77|4318.77|4317.84|4317.84|0
1643098680000|2022-01-25 08:18:00|4319.3|4319.3|4319.78|4319.78|4320.08|4320.08|4318.99|4318.99|0
1643098690000|2022-01-25 08:18:10|4319.47|4319.47|4319|4319|4319.47|4319.47|4319|4319|0
1643098700000|2022-01-25 08:18:20|4318.38|4318.38|4317.14|4317.14|4318.38|4318.38|4317.14|4317.14|0
1643098710000|2022-01-25 08:18:30|4317.45|4317.45|4319.63|4319.63|4319.63|4319.63|4317.45|4317.45|0
1643098720000|2022-01-25 08:18:40|4320.56|4320.56|4320.96|4320.96|4321.28|4321.28|4320.56|4320.56|0
1643098730000|2022-01-25 08:18:50|4321.59|4321.59|4323.75|4323.75|4323.75|4323.75|4321.59|4321.59|0
1643098740000|2022-01-25 08:19:00|4324.52|4324.52|4326.69|4326.69|4326.69|4326.69|4324.46|4324.46|0
1643098750000|2022-01-25 08:19:10|4327.31|4327.31|4327.46|4327.46|4327.46|4327.46|4327.31|4327.31|0
1643098760000|2022-01-25 08:19:20|4327.55|4327.55|4328.4|4328.4|4328.49|4328.49|4326.93|4326.93|0
1643098770000|2022-01-25 08:19:30|4328.71|4328.71|4328.55|4328.55|4328.71|4328.71|4328.09|4328.09|0
1643098780000|2022-01-25 08:19:40|4328.24|4328.24|4327|4327|4328.24|4328.24|4326.53|4326.53|0
1643098790000|2022-01-25 08:19:50|4326.69|4326.69|4327.21|4327.21|4327.21|4327.21|4326.69|4326.69|0
1643098800000|2022-01-25 08:20:00|4327.15|4327.15|4330.5|4330.5|4330.5|4330.5|4327.06|4327.06|0
1643098810000|2022-01-25 08:20:10|4329.88|4329.88|4328.95|4328.95|4329.88|4329.88|4328.95|4328.95|0
1643098820000|2022-01-25 08:20:20|4328.64|4328.64|4329.35|4329.35|4329.35|4329.35|4328.64|4328.64|0
1643098830000|2022-01-25 08:20:30|4329.04|4329.04|4326.49|4326.49|4329.66|4329.66|4326.49|4326.49|0
1643098840000|2022-01-25 08:20:40|4327.11|4327.11|4326.4|4326.4|4327.11|4327.11|4326.4|4326.4|0
1643098850000|2022-01-25 08:20:50|4326.22|4326.22|4324.3|4324.3|4326.22|4326.22|4324.3|4324.3|0
1643098860000|2022-01-25 08:21:00|4325.55|4325.55|4325.92|4325.92|4325.92|4325.92|4325.14|4325.14|0
1643098870000|2022-01-25 08:21:10|4325.9|4325.9|4325.97|4325.97|4325.97|4325.97|4325.85|4325.85|0
1643098880000|2022-01-25 08:21:20|4325.34|4325.34|4324.87|4324.87|4325.34|4325.34|4324.56|4324.56|0
1643098890000|2022-01-25 08:21:30|4324.56|4324.56|4325.35|4325.35|4325.5|4325.5|4324.56|4324.56|0
1643098900000|2022-01-25 08:21:40|4325.65|4325.65|4325.03|4325.03|4325.65|4325.65|4325.03|4325.03|0
1643098910000|2022-01-25 08:21:50|4326.12|4326.12|4325.81|4325.81|4326.43|4326.43|4325.81|4325.81|0
1643098920000|2022-01-25 08:22:00|4325.5|4325.5|4326.61|4326.61|4326.61|4326.61|4325.5|4325.5|0
1643098930000|2022-01-25 08:22:10|4326.46|4326.46|4325.62|4325.62|4326.74|4326.74|4325.62|4325.62|0
1643098940000|2022-01-25 08:22:20|4325.71|4325.71|4324.64|4324.64|4325.71|4325.71|4324.59|4324.59|0
1643098950000|2022-01-25 08:22:30|4324.33|4324.33|4324.24|4324.24|4324.64|4324.64|4324.24|4324.24|0
1643098960000|2022-01-25 08:22:40|4324.48|4324.48|4322.33|4322.33|4324.48|4324.48|4322.33|4322.33|0
1643098970000|2022-01-25 08:22:50|4322.64|4322.64|4319.6|4319.6|4322.64|4322.64|4319.6|4319.6|0
1643098980000|2022-01-25 08:23:00|4318.36|4318.36|4318.55|4318.55|4319.17|4319.17|4318.36|4318.36|0
1643098990000|2022-01-25 08:23:10|4318.24|4318.24|4317.72|4317.72|4318.24|4318.24|4317.41|4317.41|0
1643099000000|2022-01-25 08:23:20|4317.57|4317.57|4313.81|4313.81|4317.57|4317.57|4313.5|4313.5|0
1643099010000|2022-01-25 08:23:30|4314.12|4314.12|4313.26|4313.26|4314.12|4314.12|4313.26|4313.26|0
1643099020000|2022-01-25 08:23:40|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|0
1643099030000|2022-01-25 08:23:50|4313.26|4313.26|4315.46|4315.46|4315.46|4315.46|4312.95|4312.95|0
1643099040000|2022-01-25 08:24:00|4315.31|4315.31|4318.13|4318.13|4318.13|4318.13|4315.14|4315.14|0
1643099050000|2022-01-25 08:24:10|4317.82|4317.82|4318.03|4318.03|4318.18|4318.18|4317.82|4317.82|0
1643099060000|2022-01-25 08:24:20|4317.1|4317.1|4314.92|4314.92|4317.1|4317.1|4314.92|4314.92|0
1643099070000|2022-01-25 08:24:30|4314.44|4314.44|4314.72|4314.72|4314.72|4314.72|4314.44|4314.44|0
1643099080000|2022-01-25 08:24:40|4314.63|4314.63|4313.07|4313.07|4314.63|4314.63|4313.07|4313.07|0
1643099090000|2022-01-25 08:24:50|4313.38|4313.38|4313.79|4313.79|4313.79|4313.79|4313.38|4313.38|0
1643099100000|2022-01-25 08:25:00|4313.91|4313.91|4314.87|4314.87|4315.16|4315.16|4313.91|4313.91|0
1643099110000|2022-01-25 08:25:10|4313.94|4313.94|4314.28|4314.28|4314.4|4314.4|4313.49|4313.49|0
1643099120000|2022-01-25 08:25:20|4313.65|4313.65|4314.59|4314.59|4314.9|4314.9|4313.65|4313.65|0
1643099130000|2022-01-25 08:25:30|4314.27|4314.27|4313.95|4313.95|4314.59|4314.59|4313.95|4313.95|0
1643099140000|2022-01-25 08:25:40|4313.01|4313.01|4312.44|4312.44|4313.01|4313.01|4312.44|4312.44|0
1643099150000|2022-01-25 08:25:50|4312.38|4312.38|4312.07|4312.07|4312.38|4312.38|4312.07|4312.07|0
1643099160000|2022-01-25 08:26:00|4311.76|4311.76|4311.86|4311.86|4313.11|4313.11|4311.76|4311.76|0
1643099170000|2022-01-25 08:26:10|4311.74|4311.74|4311.09|4311.09|4311.74|4311.74|4311.09|4311.09|0
1643099180000|2022-01-25 08:26:20|4310.69|4310.69|4310.06|4310.06|4310.69|4310.69|4310.06|4310.06|0
1643099190000|2022-01-25 08:26:30|4310.25|4310.25|4310.87|4310.87|4310.87|4310.87|4310.25|4310.25|0
1643099200000|2022-01-25 08:26:40|4310.72|4310.72|4308.2|4308.2|4310.72|4310.72|4308.2|4308.2|0
1643099210000|2022-01-25 08:26:50|4308.05|4308.05|4307.12|4307.12|4308.05|4308.05|4307.12|4307.12|0
1643099220000|2022-01-25 08:27:00|4307.07|4307.07|4304.57|4304.57|4307.07|4307.07|4304.26|4304.26|0
1643099230000|2022-01-25 08:27:10|4304.26|4304.26|4303.77|4303.77|4304.57|4304.57|4303.5|4303.5|0
1643099240000|2022-01-25 08:27:20|4303.46|4303.46|4302.88|4302.88|4303.46|4303.46|4302.88|4302.88|0
1643099250000|2022-01-25 08:27:30|4302.73|4302.73|4302.14|4302.14|4302.88|4302.88|4302.14|4302.14|0
1643099260000|2022-01-25 08:27:40|4302.61|4302.61|4302.77|4302.77|4303.38|4303.38|4302.36|4302.36|0
1643099270000|2022-01-25 08:27:50|4303.54|4303.54|4304.26|4304.26|4304.47|4304.47|4303.54|4303.54|0
1643099280000|2022-01-25 08:28:00|4304.41|4304.41|4305.65|4305.65|4305.96|4305.96|4304.41|4304.41|0
1643099290000|2022-01-25 08:28:10|4305.35|4305.35|4305.52|4305.52|4305.66|4305.66|4305.35|4305.35|0
1643099300000|2022-01-25 08:28:20|4305.58|4305.58|4305.4|4305.4|4305.58|4305.58|4305.4|4305.4|0
1643099310000|2022-01-25 08:28:30|4305.88|4305.88|4307.38|4307.38|4307.38|4307.38|4305.2|4305.2|0
1643099320000|2022-01-25 08:28:40|4307.26|4307.26|4306.64|4306.64|4307.26|4307.26|4306.64|4306.64|0
1643099330000|2022-01-25 08:28:50|4306.33|4306.33|4307.57|4307.57|4307.57|4307.57|4306.33|4306.33|0
1643099340000|2022-01-25 08:29:00|4307.88|4307.88|4310.73|4310.73|4310.94|4310.94|4307.88|4307.88|0
1643099350000|2022-01-25 08:29:10|4311.66|4311.66|4312.44|4312.44|4312.9|4312.9|4311.66|4311.66|0
1643099360000|2022-01-25 08:29:20|4310.57|4310.57|4312.45|4312.45|4312.45|4312.45|4310.57|4310.57|0
1643099370000|2022-01-25 08:29:30|4312.2|4312.2|4312.77|4312.77|4312.77|4312.77|4311.58|4311.58|0
1643099380000|2022-01-25 08:29:40|4312.46|4312.46|4313.28|4313.28|4313.3|4313.3|4312.37|4312.37|0
1643099390000|2022-01-25 08:29:50|4314.83|4314.83|4317.31|4317.31|4317.63|4317.63|4314.83|4314.83|0
1643099400000|2022-01-25 08:30:00|4317.93|4317.93|4319.19|4319.19|4319.33|4319.33|4317.93|4317.93|0
1643099410000|2022-01-25 08:30:10|4318.88|4318.88|4318.41|4318.41|4318.88|4318.88|4317.38|4317.38|0
1643099420000|2022-01-25 08:30:20|4317.79|4317.79|4316.63|4316.63|4317.79|4317.79|4316.63|4316.63|0
1643099430000|2022-01-25 08:30:30|4316.01|4316.01|4314.58|4314.58|4316.01|4316.01|4314.27|4314.27|0
1643099440000|2022-01-25 08:30:40|4314.89|4314.89|4316.23|4316.23|4316.23|4316.23|4314.67|4314.67|0
1643099460000|2022-01-25 08:31:00|4315.92|4315.92|4317.24|4317.24|4317.24|4317.24|4315.84|4315.84|0
1643099470000|2022-01-25 08:31:10|4316.62|4316.62|4315|4315|4316.62|4316.62|4314.91|4314.91|0
1643099480000|2022-01-25 08:31:20|4315.31|4315.31|4315.77|4315.77|4316.24|4316.24|4315.31|4315.31|0
1643099490000|2022-01-25 08:31:30|4315.31|4315.31|4316.29|4316.29|4316.6|4316.6|4315.31|4315.31|0
1643099500000|2022-01-25 08:31:40|4316.6|4316.6|4316.75|4316.75|4316.83|4316.83|4316.52|4316.52|0
1643099510000|2022-01-25 08:31:50|4316.43|4316.43|4315.68|4315.68|4316.79|4316.79|4315.37|4315.37|0
1643099520000|2022-01-25 08:32:00|4315.99|4315.99|4317.65|4317.65|4317.65|4317.65|4315.99|4315.99|0
1643099530000|2022-01-25 08:32:10|4317.67|4317.67|4318.13|4318.13|4318.13|4318.13|4317.67|4317.67|0
1643099540000|2022-01-25 08:32:20|4318.44|4318.44|4315.11|4315.11|4318.44|4318.44|4314.28|4314.28|0
1643099550000|2022-01-25 08:32:30|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|0
1643099560000|2022-01-25 08:32:40|4314.8|4314.8|4314.49|4314.49|4315.73|4315.73|4314.49|4314.49|0
1643099570000|2022-01-25 08:32:50|4314.18|4314.18|4314.58|4314.58|4314.58|4314.58|4313.87|4313.87|0
1643099580000|2022-01-25 08:33:00|4314.66|4314.66|4314.35|4314.35|4314.66|4314.66|4314.35|4314.35|0
1643099590000|2022-01-25 08:33:10|4314.66|4314.66|4314.45|4314.45|4314.76|4314.76|4314.45|4314.45|0
1643099600000|2022-01-25 08:33:20|4315.07|4315.07|4317.22|4317.22|4317.22|4317.22|4315.07|4315.07|0
1643099610000|2022-01-25 08:33:30|4317.34|4317.34|4319.07|4319.07|4319.07|4319.07|4317.34|4317.34|0
1643099620000|2022-01-25 08:33:40|4318.76|4318.76|4319.69|4319.69|4319.69|4319.69|4318.76|4318.76|0
1643099630000|2022-01-25 08:33:50|4319.38|4319.38|4319.23|4319.23|4319.69|4319.69|4319.07|4319.07|0
1643099640000|2022-01-25 08:34:00|4318.61|4318.61|4320.52|4320.52|4320.52|4320.52|4317.98|4317.98|0
1643099650000|2022-01-25 08:34:10|4320.37|4320.37|4319.43|4319.43|4320.37|4320.37|4319.12|4319.12|0
1643099660000|2022-01-25 08:34:20|4318.81|4318.81|4317.04|4317.04|4319.18|4319.18|4316.73|4316.73|0
1643099670000|2022-01-25 08:34:30|4316.42|4316.42|4317.9|4317.9|4317.9|4317.9|4316.42|4316.42|0
1643099680000|2022-01-25 08:34:40|4317.8|4317.8|4317.8|4317.8|4317.8|4317.8|4317.8|4317.8|0
1643099690000|2022-01-25 08:34:50|4318.74|4318.74|4318.11|4318.11|4318.74|4318.74|4317.8|4317.8|0
1643099700000|2022-01-25 08:35:00|4317.8|4317.8|4321.08|4321.08|4321.08|4321.08|4317.8|4317.8|0
1643099710000|2022-01-25 08:35:10|4321.7|4321.7|4321.97|4321.97|4322.33|4322.33|4321.39|4321.39|0
1643099720000|2022-01-25 08:35:20|4322.29|4322.29|4320.6|4320.6|4322.71|4322.71|4320.6|4320.6|0
1643099730000|2022-01-25 08:35:30|4321.22|4321.22|4321.53|4321.53|4321.53|4321.53|4321.22|4321.22|0
1643099740000|2022-01-25 08:35:40|4320.6|4320.6|4319.04|4319.04|4320.6|4320.6|4319.04|4319.04|0
1643099750000|2022-01-25 08:35:50|4319.36|4319.36|4318.73|4318.73|4319.36|4319.36|4318.42|4318.42|0
1643099760000|2022-01-25 08:36:00|4318.89|4318.89|4319.51|4319.51|4319.82|4319.82|4318.89|4318.89|0
1643099770000|2022-01-25 08:36:10|4318.89|4318.89|4319.2|4319.2|4319.2|4319.2|4318.89|4318.89|0
1643099780000|2022-01-25 08:36:20|4318.58|4318.58|4319.11|4319.11|4319.42|4319.42|4318.58|4318.58|0
1643099790000|2022-01-25 08:36:30|4319.35|4319.35|4318.69|4318.69|4319.35|4319.35|4318.69|4318.69|0
1643099800000|2022-01-25 08:36:40|4318.57|4318.57|4318.99|4318.99|4318.99|4318.99|4318.53|4318.53|0
1643099810000|2022-01-25 08:36:50|4319.61|4319.61|4318.84|4318.84|4320.39|4320.39|4318.84|4318.84|0
1643099820000|2022-01-25 08:37:00|4318.52|4318.52|4318.84|4318.84|4318.84|4318.84|4318.52|4318.52|0
1643099830000|2022-01-25 08:37:10|4318.74|4318.74|4317.51|4317.51|4318.74|4318.74|4316.88|4316.88|0
1643099840000|2022-01-25 08:37:20|4317.04|4317.04|4318.16|4318.16|4318.16|4318.16|4317.04|4317.04|0
1643099860000|2022-01-25 08:37:40|4318.78|4318.78|4318.94|4318.94|4318.94|4318.94|4318.62|4318.62|0
1643099870000|2022-01-25 08:37:50|4318.66|4318.66|4318.9|4318.9|4318.9|4318.9|4318.66|4318.66|0
1643099880000|2022-01-25 08:38:00|4318.28|4318.28|4317.26|4317.26|4318.28|4318.28|4317.26|4317.26|0
1643099890000|2022-01-25 08:38:10|4317.57|4317.57|4318.82|4318.82|4318.82|4318.82|4317.57|4317.57|0
1643099900000|2022-01-25 08:38:20|4319.29|4319.29|4319.13|4319.13|4319.29|4319.29|4318.98|4318.98|0
1643099910000|2022-01-25 08:38:30|4319.75|4319.75|4320.05|4320.05|4320.05|4320.05|4319.75|4319.75|0
1643099920000|2022-01-25 08:38:40|4320.67|4320.67|4321.7|4321.7|4321.86|4321.86|4320.67|4320.67|0
1643099930000|2022-01-25 08:38:50|4321.79|4321.79|4322.05|4322.05|4322.05|4322.05|4321.61|4321.61|0
1643099940000|2022-01-25 08:39:00|4322.36|4322.36|4322.52|4322.52|4322.52|4322.52|4322.36|4322.36|0
1643099950000|2022-01-25 08:39:10|4322.36|4322.36|4322.44|4322.44|4322.44|4322.44|4321.28|4321.28|0
1643099960000|2022-01-25 08:39:20|4322.26|4322.26|4322.25|4322.25|4322.26|4322.26|4321.64|4321.64|0
1643099970000|2022-01-25 08:39:30|4322.07|4322.07|4323.18|4323.18|4323.56|4323.56|4321.91|4321.91|0
1643099980000|2022-01-25 08:39:40|4323.65|4323.65|4324.12|4324.12|4324.12|4324.12|4323.65|4323.65|0
1643099990000|2022-01-25 08:39:50|4324.29|4324.29|4323.77|4323.77|4324.29|4324.29|4323.77|4323.77|0
1643100000000|2022-01-25 08:40:00|4322.99|4322.99|4323.02|4323.02|4323.52|4323.52|4322.66|4322.66|0
1643100010000|2022-01-25 08:40:10|4322.86|4322.86|4323.79|4323.79|4323.79|4323.79|4322.86|4322.86|0
1643100030000|2022-01-25 08:40:30|4324.42|4324.42|4324.73|4324.73|4324.73|4324.73|4324.42|4324.42|0
1643100040000|2022-01-25 08:40:40|4324.57|4324.57|4324.5|4324.5|4324.57|4324.57|4324.5|4324.5|0
1643100050000|2022-01-25 08:40:50|4324.81|4324.81|4327.04|4327.04|4327.04|4327.04|4324.81|4324.81|0
1643100060000|2022-01-25 08:41:00|4326.73|4326.73|4326.8|4326.8|4326.8|4326.8|4326.73|4326.73|0
1643100070000|2022-01-25 08:41:10|4327.11|4327.11|4327.11|4327.11|4327.42|4327.42|4327.11|4327.11|0
1643100080000|2022-01-25 08:41:20|4326.8|4326.8|4325.44|4325.44|4326.8|4326.8|4325.13|4325.13|0
1643100090000|2022-01-25 08:41:30|4325.13|4325.13|4324.19|4324.19|4325.13|4325.13|4323.88|4323.88|0
1643100100000|2022-01-25 08:41:40|4323.88|4323.88|4324.13|4324.13|4324.13|4324.13|4323.82|4323.82|0
1643100110000|2022-01-25 08:41:50|4323.82|4323.82|4323.8|4323.8|4323.82|4323.82|4323.8|4323.8|0
1643100120000|2022-01-25 08:42:00|4323.82|4323.82|4323.98|4323.98|4324.13|4324.13|4323.82|4323.82|0
1643100130000|2022-01-25 08:42:10|4324.29|4324.29|4325.58|4325.58|4325.58|4325.58|4324.13|4324.13|0
1643100140000|2022-01-25 08:42:20|4326.2|4326.2|4326.82|4326.82|4326.82|4326.82|4326.2|4326.2|0
1643100150000|2022-01-25 08:42:30|4327.59|4327.59|4330.43|4330.43|4330.43|4330.43|4327.59|4327.59|0
1643100160000|2022-01-25 08:42:40|4329.81|4329.81|4330.43|4330.43|4330.43|4330.43|4329.81|4329.81|0
1643100170000|2022-01-25 08:42:50|4330.59|4330.59|4329.97|4329.97|4330.9|4330.9|4329.97|4329.97|0
1643100180000|2022-01-25 08:43:00|4329.66|4329.66|4326.89|4326.89|4329.66|4329.66|4326.89|4326.89|0
1643100190000|2022-01-25 08:43:10|4327.21|4327.21|4326.67|4326.67|4327.21|4327.21|4326.46|4326.46|0
1643100200000|2022-01-25 08:43:20|4326.24|4326.24|4327.17|4327.17|4327.48|4327.48|4326.24|4326.24|0
1643100210000|2022-01-25 08:43:30|4327.79|4327.79|4328.23|4328.23|4328.23|4328.23|4327.61|4327.61|0
1643100220000|2022-01-25 08:43:40|4328.85|4328.85|4329.33|4329.33|4329.48|4329.48|4328.85|4328.85|0
1643100230000|2022-01-25 08:43:50|4328.55|4328.55|4331.87|4331.87|4331.87|4331.87|4328.55|4328.55|0
1643100240000|2022-01-25 08:44:00|4332.49|4332.49|4332.77|4332.77|4333.43|4333.43|4332.49|4332.49|0
1643100250000|2022-01-25 08:44:10|4332.71|4332.71|4333.73|4333.73|4333.73|4333.73|4332.71|4332.71|0
1643100260000|2022-01-25 08:44:20|4334.66|4334.66|4334.72|4334.72|4334.72|4334.72|4333.73|4333.73|0
1643100270000|2022-01-25 08:44:30|4335.97|4335.97|4335.97|4335.97|4336.28|4336.28|4335.65|4335.65|0
1643100280000|2022-01-25 08:44:40|4335.65|4335.65|4336.59|4336.59|4336.59|4336.59|4335.65|4335.65|0
1643100290000|2022-01-25 08:44:50|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|0
1643100300000|2022-01-25 08:45:00|4337.36|4337.36|4336.92|4336.92|4337.98|4337.98|4336.92|4336.92|0
1643100310000|2022-01-25 08:45:10|4336.61|4336.61|4335.06|4335.06|4336.61|4336.61|4335.06|4335.06|0
1643100320000|2022-01-25 08:45:20|4334.75|4334.75|4332.73|4332.73|4334.75|4334.75|4332.42|4332.42|0
1643100330000|2022-01-25 08:45:30|4332.42|4332.42|4333.16|4333.16|4333.2|4333.2|4332.27|4332.27|0
1643100340000|2022-01-25 08:45:40|4333.47|4333.47|4333.54|4333.54|4333.54|4333.54|4332.92|4332.92|0
1643100350000|2022-01-25 08:45:50|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|0
1643100360000|2022-01-25 08:46:00|4332.92|4332.92|4331.67|4331.67|4332.92|4332.92|4331.67|4331.67|0
1643100370000|2022-01-25 08:46:10|4331.63|4331.63|4332.25|4332.25|4332.25|4332.25|4331.63|4331.63|0
1643100380000|2022-01-25 08:46:20|4332.88|4332.88|4331.94|4331.94|4332.88|4332.88|4331.32|4331.32|0
1643100390000|2022-01-25 08:46:30|4332.25|4332.25|4331.17|4331.17|4332.25|4332.25|4331.17|4331.17|0
1643100400000|2022-01-25 08:46:40|4331.48|4331.48|4330.83|4330.83|4331.48|4331.48|4330.7|4330.7|0
1643100420000|2022-01-25 08:47:00|4330.85|4330.85|4330.69|4330.69|4330.97|4330.97|4330.5|4330.5|0
1643100430000|2022-01-25 08:47:10|4330.71|4330.71|4332.58|4332.58|4332.58|4332.58|4330.71|4330.71|0
1643100440000|2022-01-25 08:47:20|4332.64|4332.64|4332.7|4332.7|4332.7|4332.7|4332.64|4332.64|0
1643100450000|2022-01-25 08:47:30|4333.32|4333.32|4332.24|4332.24|4333.32|4333.32|4332.24|4332.24|0
1643100460000|2022-01-25 08:47:40|4332.86|4332.86|4333.79|4333.79|4334.42|4334.42|4332.86|4332.86|0
1643100470000|2022-01-25 08:47:50|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|0
1643100480000|2022-01-25 08:48:00|4334.42|4334.42|4333.02|4333.02|4334.42|4334.42|4333.02|4333.02|0
1643100490000|2022-01-25 08:48:10|4332.4|4332.4|4332.08|4332.08|4332.4|4332.4|4331.77|4331.77|0
1643100500000|2022-01-25 08:48:20|4332.14|4332.14|4333.39|4333.39|4333.39|4333.39|4332.14|4332.14|0
1643100510000|2022-01-25 08:48:30|4333.57|4333.57|4335.13|4335.13|4335.13|4335.13|4333.57|4333.57|0
1643100520000|2022-01-25 08:48:40|4335.19|4335.19|4336.24|4336.24|4336.24|4336.24|4335.13|4335.13|0
1643100530000|2022-01-25 08:48:50|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|0
1643100540000|2022-01-25 08:49:00|4336.24|4336.24|4337.26|4337.26|4337.26|4337.26|4335.61|4335.61|0
1643100550000|2022-01-25 08:49:10|4337.33|4337.33|4336.71|4336.71|4337.33|4337.33|4336.71|4336.71|0
1643100560000|2022-01-25 08:49:20|4336.09|4336.09|4336.26|4336.26|4336.26|4336.26|4336.09|4336.09|0
1643100570000|2022-01-25 08:49:30|4336.1|4336.1|4335.66|4335.66|4336.6|4336.6|4335.66|4335.66|0
1643100580000|2022-01-25 08:49:40|4335.04|4335.04|4334.3|4334.3|4335.23|4335.23|4334.3|4334.3|0
1643100590000|2022-01-25 08:49:50|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|0
1643100600000|2022-01-25 08:50:00|4333.88|4333.88|4333.23|4333.23|4333.88|4333.88|4332.92|4332.92|0
1643100610000|2022-01-25 08:50:10|4333.38|4333.38|4333.65|4333.65|4334.58|4334.58|4333.38|4333.38|0
1643100620000|2022-01-25 08:50:20|4333.75|4333.75|4332.82|4332.82|4333.75|4333.75|4332.82|4332.82|0
1643100630000|2022-01-25 08:50:30|4333.44|4333.44|4332.53|4332.53|4333.46|4333.46|4332.53|4332.53|0
1643100640000|2022-01-25 08:50:40|4331.91|4331.91|4330.67|4330.67|4331.91|4331.91|4329.73|4329.73|0
1643100650000|2022-01-25 08:50:50|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|0
1643100660000|2022-01-25 08:51:00|4331.6|4331.6|4332.11|4332.11|4332.11|4332.11|4331.6|4331.6|0
1643100670000|2022-01-25 08:51:10|4332.39|4332.39|4332.39|4332.39|4332.39|4332.39|4332.08|4332.08|0
1643100680000|2022-01-25 08:51:20|4332.43|4332.43|4332.74|4332.74|4333.83|4333.83|4332.43|4332.43|0
1643100690000|2022-01-25 08:51:30|4333.05|4333.05|4333.68|4333.68|4333.68|4333.68|4332.74|4332.74|0
1643100700000|2022-01-25 08:51:40|4333.91|4333.91|4334.19|4334.19|4334.23|4334.23|4333.91|4333.91|0
1643100710000|2022-01-25 08:51:50|4334.29|4334.29|4332.61|4332.61|4334.47|4334.47|4332.61|4332.61|0
1643100730000|2022-01-25 08:52:10|4332.3|4332.3|4331.62|4331.62|4332.3|4332.3|4331.36|4331.36|0
1643100740000|2022-01-25 08:52:20|4331.94|4331.94|4331.91|4331.91|4331.94|4331.94|4331.6|4331.6|0
1643100750000|2022-01-25 08:52:30|4331.6|4331.6|4331.6|4331.6|4331.6|4331.6|4331.6|4331.6|0
1643100760000|2022-01-25 08:52:40|4331.91|4331.91|4331.66|4331.66|4331.97|4331.97|4331.66|4331.66|0
1643100780000|2022-01-25 08:53:00|4332.28|4332.28|4332.75|4332.75|4333.06|4333.06|4332.28|4332.28|0
1643100790000|2022-01-25 08:53:10|4331.82|4331.82|4331.88|4331.88|4332.5|4332.5|4331.82|4331.82|0
1643100800000|2022-01-25 08:53:20|4331.76|4331.76|4331.84|4331.84|4331.84|4331.84|4331.53|4331.53|0
1643100810000|2022-01-25 08:53:30|4331.8|4331.8|4333.35|4333.35|4333.35|4333.35|4331.8|4331.8|0
1643100820000|2022-01-25 08:53:40|4333.81|4333.81|4334.22|4334.22|4334.22|4334.22|4333.81|4333.81|0
1643100840000|2022-01-25 08:54:00|4334.53|4334.53|4333.4|4333.4|4334.53|4334.53|4333.31|4333.31|0
1643100850000|2022-01-25 08:54:10|4333.59|4333.59|4332.73|4332.73|4333.59|4333.59|4332.1|4332.1|0
1643100860000|2022-01-25 08:54:20|4332.82|4332.82|4331.93|4331.93|4332.82|4332.82|4331.93|4331.93|0
1643100870000|2022-01-25 08:54:30|4331.75|4331.75|4331.4|4331.4|4331.75|4331.75|4331.21|4331.21|0
1643100880000|2022-01-25 08:54:40|4331.71|4331.71|4330.47|4330.47|4331.71|4331.71|4330.47|4330.47|0
1643100890000|2022-01-25 08:54:50|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|0
1643100900000|2022-01-25 08:55:00|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|0
1643100910000|2022-01-25 08:55:10|4330.87|4330.87|4331.05|4331.05|4331.49|4331.49|4330.72|4330.72|0
1643100920000|2022-01-25 08:55:20|4329.22|4329.22|4329.84|4329.84|4329.99|4329.99|4329.22|4329.22|0
1643100930000|2022-01-25 08:55:30|4330.15|4330.15|4329.71|4329.71|4330.46|4330.46|4329.71|4329.71|0
1643100940000|2022-01-25 08:55:40|4329.09|4329.09|4329.68|4329.68|4329.68|4329.68|4329.09|4329.09|0
1643100950000|2022-01-25 08:55:50|4329.99|4329.99|4329.68|4329.68|4329.99|4329.99|4329.68|4329.68|0
1643100960000|2022-01-25 08:56:00|4329.83|4329.83|4328.59|4328.59|4329.83|4329.83|4328.59|4328.59|0
1643100980000|2022-01-25 08:56:20|4329.52|4329.52|4329.88|4329.88|4329.88|4329.88|4329.52|4329.52|0
1643101000000|2022-01-25 08:56:40|4329.57|4329.57|4329.41|4329.41|4329.57|4329.57|4329.41|4329.41|0
1643101010000|2022-01-25 08:56:50|4329.32|4329.32|4329.75|4329.75|4329.75|4329.75|4329.32|4329.32|0
1643101020000|2022-01-25 08:57:00|4329.9|4329.9|4330.19|4330.19|4330.19|4330.19|4329.88|4329.88|0
1643101030000|2022-01-25 08:57:10|4330.59|4330.59|4330.59|4330.59|4330.59|4330.59|4330.59|4330.59|0
1643101060000|2022-01-25 08:57:40|4330.6|4330.6|4330.02|4330.02|4330.6|4330.6|4330.02|4330.02|0
1643101070000|2022-01-25 08:57:50|4330.33|4330.33|4330.64|4330.64|4330.64|4330.64|4330.33|4330.33|0
1643101080000|2022-01-25 08:58:00|4330.33|4330.33|4330.15|4330.15|4330.33|4330.33|4330.15|4330.15|0
1643101090000|2022-01-25 08:58:10|4330.25|4330.25|4333.01|4333.01|4333.01|4333.01|4330.25|4330.25|0
1643101110000|2022-01-25 08:58:30|4333.05|4333.05|4333.01|4333.01|4333.05|4333.05|4333.01|4333.01|0
1643101120000|2022-01-25 08:58:40|4333.31|4333.31|4333.12|4333.12|4333.31|4333.31|4333.12|4333.12|0
1643101130000|2022-01-25 08:58:50|4333|4333|4331.45|4331.45|4333|4333|4331.45|4331.45|0
1643101140000|2022-01-25 08:59:00|4332.07|4332.07|4332.38|4332.38|4332.38|4332.38|4331.76|4331.76|0
1643101150000|2022-01-25 08:59:10|4333|4333|4333|4333|4333|4333|4333|4333|0
1643101160000|2022-01-25 08:59:20|4333.62|4333.62|4334.55|4334.55|4334.55|4334.55|4333.62|4333.62|0
1643101170000|2022-01-25 08:59:30|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|0
1643101180000|2022-01-25 08:59:40|4335.33|4335.33|4335.02|4335.02|4335.95|4335.95|4335.02|4335.02|0
1643101190000|2022-01-25 08:59:50|4334.71|4334.71|4334.87|4334.87|4334.87|4334.87|4334.71|4334.71|0
1643101200000|2022-01-25 09:00:00|4334.71|4334.71|4334.64|4334.64|4334.71|4334.71|4334.61|4334.61|0
1643101210000|2022-01-25 09:00:10|4334.95|4334.95|4334.98|4334.98|4336.07|4336.07|4334.95|4334.95|0
1643101220000|2022-01-25 09:00:20|4334.67|4334.67|4334.82|4334.82|4334.82|4334.82|4333.89|4333.89|0
1643101230000|2022-01-25 09:00:30|4334.2|4334.2|4330.22|4330.22|4334.2|4334.2|4330.22|4330.22|0
1643101240000|2022-01-25 09:00:40|4330.06|4330.06|4329.2|4329.2|4330.06|4330.06|4328.57|4328.57|0
1643101250000|2022-01-25 09:00:50|4328.57|4328.57|4327.26|4327.26|4328.57|4328.57|4326.02|4326.02|0
1643101260000|2022-01-25 09:01:00|4329.13|4329.13|4327.57|4327.57|4329.13|4329.13|4325.71|4325.71|0
1643101270000|2022-01-25 09:01:10|4326.33|4326.33|4327.17|4327.17|4327.32|4327.32|4326.33|4326.33|0
1643101280000|2022-01-25 09:01:20|4327.94|4327.94|4328.1|4328.1|4328.1|4328.1|4327.79|4327.79|0
1643101290000|2022-01-25 09:01:30|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|0
1643101300000|2022-01-25 09:01:40|4328.72|4328.72|4330.37|4330.37|4330.37|4330.37|4328.41|4328.41|0
1643101310000|2022-01-25 09:01:50|4329.75|4329.75|4330.01|4330.01|4330.01|4330.01|4329.65|4329.65|0
1643101320000|2022-01-25 09:02:00|4329.86|4329.86|4327.9|4327.9|4330.01|4330.01|4327.9|4327.9|0
1643101330000|2022-01-25 09:02:10|4327.84|4327.84|4327.26|4327.26|4327.84|4327.84|4327.17|4327.17|0
1643101340000|2022-01-25 09:02:20|4327.57|4327.57|4327.57|4327.57|4327.57|4327.57|4327.57|4327.57|0
1643101350000|2022-01-25 09:02:30|4327.26|4327.26|4328.04|4328.04|4328.04|4328.04|4327.26|4327.26|0
1643101360000|2022-01-25 09:02:40|4328.35|4328.35|4329.9|4329.9|4329.9|4329.9|4328.35|4328.35|0
1643101370000|2022-01-25 09:02:50|4329.28|4329.28|4330.83|4330.83|4331.15|4331.15|4329.28|4329.28|0
1643101380000|2022-01-25 09:03:00|4330.52|4330.52|4330.83|4330.83|4330.83|4330.83|4330.52|4330.52|0
1643101390000|2022-01-25 09:03:10|4330.37|4330.37|4328.97|4328.97|4330.37|4330.37|4328.97|4328.97|0
1643101400000|2022-01-25 09:03:20|4328.82|4328.82|4328.9|4328.9|4328.9|4328.9|4328.82|4328.82|0
1643101410000|2022-01-25 09:03:30|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4326.53|4326.53|0
1643101420000|2022-01-25 09:03:40|4328.71|4328.71|4327.78|4327.78|4328.71|4328.71|4327.78|4327.78|0
1643101430000|2022-01-25 09:03:50|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|0
1643101440000|2022-01-25 09:04:00|4327.66|4327.66|4328.61|4328.61|4328.61|4328.61|4327.66|4327.66|0
1643101450000|2022-01-25 09:04:10|4328.3|4328.3|4328.21|4328.21|4328.4|4328.4|4328.21|4328.21|0
1643101460000|2022-01-25 09:04:20|4328.3|4328.3|4332.14|4332.14|4332.14|4332.14|4328.3|4328.3|0
1643101470000|2022-01-25 09:04:30|4332.45|4332.45|4332.45|4332.45|4332.76|4332.76|4332.45|4332.45|0
1643101480000|2022-01-25 09:04:40|4332.57|4332.57|4333.19|4333.19|4333.19|4333.19|4332.57|4332.57|0
1643101490000|2022-01-25 09:04:50|4333.5|4333.5|4333.19|4333.19|4334.12|4334.12|4333.19|4333.19|0
1643101500000|2022-01-25 09:05:00|4334.12|4334.12|4333.62|4333.62|4334.12|4334.12|4333.19|4333.19|0
1643101520000|2022-01-25 09:05:20|4333.77|4333.77|4334.9|4334.9|4335.02|4335.02|4333.46|4333.46|0
1643101530000|2022-01-25 09:05:30|4335.21|4335.21|4335.21|4335.21|4335.21|4335.21|4335.21|4335.21|0
1643101540000|2022-01-25 09:05:40|4335.15|4335.15|4334.68|4334.68|4335.15|4335.15|4334.68|4334.68|0
1643101550000|2022-01-25 09:05:50|4334.37|4334.37|4334.14|4334.14|4334.37|4334.37|4333.68|4333.68|0
1643101560000|2022-01-25 09:06:00|4334.09|4334.09|4334.12|4334.12|4334.12|4334.12|4334.09|4334.09|0
1643101570000|2022-01-25 09:06:10|4333.81|4333.81|4334.86|4334.86|4334.86|4334.86|4333.81|4333.81|0
1643101580000|2022-01-25 09:06:20|4335.01|4335.01|4333.86|4333.86|4335.01|4335.01|4333.55|4333.55|0
1643101590000|2022-01-25 09:06:30|4333.67|4333.67|4333.15|4333.15|4333.67|4333.67|4333.15|4333.15|0
1643101600000|2022-01-25 09:06:40|4333.46|4333.46|4333.46|4333.46|4334.08|4334.08|4333.46|4333.46|0
1643101610000|2022-01-25 09:06:50|4333.77|4333.77|4334.08|4334.08|4334.08|4334.08|4333.77|4333.77|0
1643101620000|2022-01-25 09:07:00|4334.1|4334.1|4334.43|4334.43|4334.69|4334.69|4334.1|4334.1|0
1643101630000|2022-01-25 09:07:10|4335.05|4335.05|4334.27|4334.27|4335.11|4335.11|4334.27|4334.27|0
1643101640000|2022-01-25 09:07:20|4335.82|4335.82|4335.51|4335.51|4336.44|4336.44|4334.58|4334.58|0
1643101650000|2022-01-25 09:07:30|4335.2|4335.2|4333.55|4333.55|4335.2|4335.2|4333.55|4333.55|0
1643101660000|2022-01-25 09:07:40|4333.86|4333.86|4333.86|4333.86|4334.17|4334.17|4333.55|4333.55|0
1643101670000|2022-01-25 09:07:50|4333.55|4333.55|4333.55|4333.55|4333.86|4333.86|4333.55|4333.55|0
1643101680000|2022-01-25 09:08:00|4333.86|4333.86|4333.94|4333.94|4334.35|4334.35|4333.63|4333.63|0
1643101690000|2022-01-25 09:08:10|4333.87|4333.87|4335.42|4335.42|4335.42|4335.42|4333.87|4333.87|0
1643101700000|2022-01-25 09:08:20|4335.48|4335.48|4336.06|4336.06|4336.06|4336.06|4335.48|4335.48|0
1643101710000|2022-01-25 09:08:30|4335.44|4335.44|4334.11|4334.11|4335.75|4335.75|4334.11|4334.11|0
1643101720000|2022-01-25 09:08:40|4334.2|4334.2|4334.2|4334.2|4334.2|4334.2|4334.2|4334.2|0
1643101730000|2022-01-25 09:08:50|4334.44|4334.44|4335.65|4335.65|4335.65|4335.65|4334.31|4334.31|0
1643101740000|2022-01-25 09:09:00|4335.34|4335.34|4335.05|4335.05|4335.47|4335.47|4334.89|4334.89|0
1643101750000|2022-01-25 09:09:10|4334.73|4334.73|4334.42|4334.42|4334.73|4334.73|4334.42|4334.42|0
1643101760000|2022-01-25 09:09:20|4333.8|4333.8|4333.49|4333.49|4333.8|4333.8|4333.18|4333.18|0
1643101770000|2022-01-25 09:09:30|4333.18|4333.18|4334|4334|4334|4334|4333.18|4333.18|0
1643101780000|2022-01-25 09:09:40|4332.76|4332.76|4330.43|4330.43|4332.76|4332.76|4330.43|4330.43|0
1643101790000|2022-01-25 09:09:50|4331.98|4331.98|4332.61|4332.61|4332.61|4332.61|4331.98|4331.98|0
1643101800000|2022-01-25 09:10:00|4332.29|4332.29|4332.73|4332.73|4332.73|4332.73|4331.87|4331.87|0
1643101810000|2022-01-25 09:10:10|4332.85|4332.85|4334.1|4334.1|4334.1|4334.1|4332.85|4332.85|0
1643101820000|2022-01-25 09:10:20|4334.25|4334.25|4334.41|4334.41|4334.41|4334.41|4334.25|4334.25|0
1643101830000|2022-01-25 09:10:30|4334.25|4334.25|4333.01|4333.01|4334.25|4334.25|4333.01|4333.01|0
1643101840000|2022-01-25 09:10:40|4332.86|4332.86|4331.61|4331.61|4332.86|4332.86|4331.61|4331.61|0
1643101850000|2022-01-25 09:10:50|4331.52|4331.52|4330.45|4330.45|4331.71|4331.71|4330.45|4330.45|0
1643101860000|2022-01-25 09:11:00|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|0
1643101870000|2022-01-25 09:11:10|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|0
1643101880000|2022-01-25 09:11:20|4329|4329|4329.22|4329.22|4329.22|4329.22|4328.59|4328.59|0
1643101890000|2022-01-25 09:11:30|4329.34|4329.34|4329.34|4329.34|4329.34|4329.34|4329.34|4329.34|0
1643101900000|2022-01-25 09:11:40|4329.02|4329.02|4329.34|4329.34|4329.34|4329.34|4329.02|4329.02|0
1643101910000|2022-01-25 09:11:50|4329.8|4329.8|4329.18|4329.18|4329.8|4329.8|4329.18|4329.18|0
1643101920000|2022-01-25 09:12:00|4328.56|4328.56|4327.62|4327.62|4328.56|4328.56|4327.62|4327.62|0
1643101930000|2022-01-25 09:12:10|4327|4327|4328.87|4328.87|4328.87|4328.87|4327|4327|0
1643101940000|2022-01-25 09:12:20|4328.24|4328.24|4328.12|4328.12|4328.43|4328.43|4327.62|4327.62|0
1643101950000|2022-01-25 09:12:30|4327.49|4327.49|4326.09|4326.09|4327.49|4327.49|4326.09|4326.09|0
1643101960000|2022-01-25 09:12:40|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|0
1643101970000|2022-01-25 09:12:50|4326.41|4326.41|4326.9|4326.9|4326.9|4326.9|4326.31|4326.31|0
1643101980000|2022-01-25 09:13:00|4326.74|4326.74|4327.3|4327.3|4327.3|4327.3|4326.68|4326.68|0
1643101990000|2022-01-25 09:13:10|4327.46|4327.46|4327.69|4327.69|4327.69|4327.69|4327.46|4327.46|0
1643102000000|2022-01-25 09:13:20|4327.88|4327.88|4329.11|4329.11|4329.11|4329.11|4327.88|4327.88|0
1643102010000|2022-01-25 09:13:30|4330.97|4330.97|4331.37|4331.37|4331.53|4331.53|4330.97|4330.97|0
1643102020000|2022-01-25 09:13:40|4331.06|4331.06|4330.75|4330.75|4331.06|4331.06|4330.44|4330.44|0
1643102030000|2022-01-25 09:13:50|4331.22|4331.22|4330.16|4330.16|4331.22|4331.22|4330.13|4330.13|0
1643102040000|2022-01-25 09:14:00|4330.47|4330.47|4331.23|4331.23|4332.96|4332.96|4330.47|4330.47|0
1643102050000|2022-01-25 09:14:10|4330.3|4330.3|4330.1|4330.1|4330.3|4330.3|4329.82|4329.82|0
1643102060000|2022-01-25 09:14:20|4329.78|4329.78|4328.85|4328.85|4329.78|4329.78|4328.85|4328.85|0
1643102070000|2022-01-25 09:14:30|4328.23|4328.23|4329.01|4329.01|4329.01|4329.01|4328.23|4328.23|0
1643102090000|2022-01-25 09:14:50|4329.47|4329.47|4328.54|4328.54|4329.47|4329.47|4328.54|4328.54|0
1643102100000|2022-01-25 09:15:00|4328.23|4328.23|4327.92|4327.92|4328.23|4328.23|4327.74|4327.74|0
1643102110000|2022-01-25 09:15:10|4328.07|4328.07|4326.67|4326.67|4328.07|4328.07|4326.67|4326.67|0
1643102120000|2022-01-25 09:15:20|4326.36|4326.36|4324.61|4324.61|4326.36|4326.36|4324.5|4324.5|0
1643102130000|2022-01-25 09:15:30|4324.92|4324.92|4324.61|4324.61|4324.92|4324.92|4324.61|4324.61|0
1643102140000|2022-01-25 09:15:40|4324.76|4324.76|4325.92|4325.92|4325.92|4325.92|4324.76|4324.76|0
1643102150000|2022-01-25 09:15:50|4326.1|4326.1|4326.73|4326.73|4326.73|4326.73|4326.1|4326.1|0
1643102160000|2022-01-25 09:16:00|4326.1|4326.1|4326.51|4326.51|4326.51|4326.51|4326.1|4326.1|0
1643102170000|2022-01-25 09:16:10|4326.82|4326.82|4326.2|4326.2|4326.82|4326.82|4326.2|4326.2|0
1643102180000|2022-01-25 09:16:20|4325.26|4325.26|4325.31|4325.31|4325.31|4325.31|4325.26|4325.26|0
1643102190000|2022-01-25 09:16:30|4325.54|4325.54|4325.66|4325.66|4325.66|4325.66|4325.54|4325.54|0
1643102200000|2022-01-25 09:16:40|4325.79|4325.79|4326.87|4326.87|4326.87|4326.87|4325.79|4325.79|0
1643102210000|2022-01-25 09:16:50|4326.96|4326.96|4323.84|4323.84|4326.96|4326.96|4323.84|4323.84|0
1643102220000|2022-01-25 09:17:00|4324.15|4324.15|4323.59|4323.59|4324.37|4324.37|4323.59|4323.59|0
1643102230000|2022-01-25 09:17:10|4323.43|4323.43|4322.81|4322.81|4323.43|4323.43|4322.81|4322.81|0
1643102240000|2022-01-25 09:17:20|4322.19|4322.19|4321.88|4321.88|4322.5|4322.5|4321.88|4321.88|0
1643102250000|2022-01-25 09:17:30|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|0
1643102260000|2022-01-25 09:17:40|4319.31|4319.31|4317.33|4317.33|4319.31|4319.31|4317.13|4317.13|0
1643102270000|2022-01-25 09:17:50|4316.4|4316.4|4317.31|4317.31|4317.31|4317.31|4315.75|4315.75|0
1643102280000|2022-01-25 09:18:00|4317.22|4317.22|4317.01|4317.01|4317.79|4317.79|4316.85|4316.85|0
1643102290000|2022-01-25 09:18:10|4316.7|4316.7|4317.36|4317.36|4318.29|4318.29|4316.7|4316.7|0
1643102300000|2022-01-25 09:18:20|4317.67|4317.67|4318.6|4318.6|4319.23|4319.23|4317.36|4317.36|0
1643102310000|2022-01-25 09:18:30|4317.67|4317.67|4317.82|4317.82|4318.13|4318.13|4317.67|4317.67|0
1643102320000|2022-01-25 09:18:40|4318.45|4318.45|4319.59|4319.59|4319.59|4319.59|4318.45|4318.45|0
1643102340000|2022-01-25 09:19:00|4319.62|4319.62|4321.27|4321.27|4321.27|4321.27|4319.62|4319.62|0
1643102350000|2022-01-25 09:19:10|4321.89|4321.89|4321.74|4321.74|4321.89|4321.89|4321.74|4321.74|0
1643102360000|2022-01-25 09:19:20|4321.58|4321.58|4321.73|4321.73|4322.2|4322.2|4321.58|4321.58|0
1643102370000|2022-01-25 09:19:30|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4321.73|4321.73|0
1643102380000|2022-01-25 09:19:40|4321.42|4321.42|4320.8|4320.8|4321.42|4321.42|4320.18|4320.18|0
1643102390000|2022-01-25 09:19:50|4321.42|4321.42|4322.04|4322.04|4322.04|4322.04|4321.42|4321.42|0
1643102400000|2022-01-25 09:20:00|4322.51|4322.51|4322.82|4322.82|4322.88|4322.88|4322.51|4322.51|0
1643102410000|2022-01-25 09:20:10|4322.54|4322.54|4322.54|4322.54|4322.54|4322.54|4322.54|4322.54|0
1643102420000|2022-01-25 09:20:20|4321.92|4321.92|4322.54|4322.54|4322.54|4322.54|4321.92|4321.92|0
1643102430000|2022-01-25 09:20:30|4321.92|4321.92|4322.87|4322.87|4323.5|4323.5|4321.92|4321.92|0
1643102440000|2022-01-25 09:20:40|4323.15|4323.15|4322.93|4322.93|4323.25|4323.25|4322.93|4322.93|0
1643102450000|2022-01-25 09:20:50|4323.56|4323.56|4323.52|4323.52|4323.84|4323.84|4323.52|4323.52|0
1643102460000|2022-01-25 09:21:00|4323.84|4323.84|4323.84|4323.84|4323.84|4323.84|4323.84|4323.84|0
1643102470000|2022-01-25 09:21:10|4324.01|4324.01|4324.11|4324.11|4324.11|4324.11|4323.92|4323.92|0
1643102490000|2022-01-25 09:21:30|4323.8|4323.8|4323.2|4323.2|4323.8|4323.8|4322.71|4322.71|0
1643102510000|2022-01-25 09:21:50|4323.38|4323.38|4322.35|4322.35|4323.44|4323.44|4322.35|4322.35|0
1643102520000|2022-01-25 09:22:00|4322.16|4322.16|4320.61|4320.61|4322.16|4322.16|4320.61|4320.61|0
1643102530000|2022-01-25 09:22:10|4320.45|4320.45|4321.16|4321.16|4321.16|4321.16|4320.45|4320.45|0
1643102540000|2022-01-25 09:22:20|4321.24|4321.24|4321.47|4321.47|4321.47|4321.47|4320.85|4320.85|0
1643102550000|2022-01-25 09:22:30|4321.62|4321.62|4322.55|4322.55|4322.55|4322.55|4321.62|4321.62|0
1643102570000|2022-01-25 09:22:50|4322.87|4322.87|4323.08|4323.08|4323.08|4323.08|4322.55|4322.55|0
1643102580000|2022-01-25 09:23:00|4324.01|4324.01|4322.77|4322.77|4324.01|4324.01|4322.77|4322.77|0
1643102590000|2022-01-25 09:23:10|4322.45|4322.45|4321.48|4321.48|4322.83|4322.83|4321.48|4321.48|0
1643102600000|2022-01-25 09:23:20|4321.57|4321.57|4321.7|4321.7|4321.7|4321.7|4321.39|4321.39|0
1643102610000|2022-01-25 09:23:30|4321.42|4321.42|4320.8|4320.8|4321.42|4321.42|4319.86|4319.86|0
1643102620000|2022-01-25 09:23:40|4321.42|4321.42|4322.13|4322.13|4322.13|4322.13|4321.42|4321.42|0
1643102630000|2022-01-25 09:23:50|4322.19|4322.19|4322.5|4322.5|4322.5|4322.5|4322.19|4322.19|0
1643102640000|2022-01-25 09:24:00|4322.81|4322.81|4322.81|4322.81|4322.81|4322.81|4322.81|4322.81|0
1643102650000|2022-01-25 09:24:10|4322.87|4322.87|4322.09|4322.09|4322.87|4322.87|4322.09|4322.09|0
1643102660000|2022-01-25 09:24:20|4321.94|4321.94|4321.35|4321.35|4321.94|4321.94|4321.16|4321.16|0
1643102670000|2022-01-25 09:24:30|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|0
1643102680000|2022-01-25 09:24:40|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|0
1643102690000|2022-01-25 09:24:50|4323.83|4323.83|4323.89|4323.89|4323.89|4323.89|4323.83|4323.83|0
1643102700000|2022-01-25 09:25:00|4324.07|4324.07|4322.18|4322.18|4324.07|4324.07|4322.18|4322.18|0
1643102710000|2022-01-25 09:25:10|4323.42|4323.42|4321.46|4321.46|4323.42|4323.42|4321.46|4321.46|0
1643102720000|2022-01-25 09:25:20|4320.69|4320.69|4320.81|4320.81|4320.81|4320.81|4320.19|4320.19|0
1643102730000|2022-01-25 09:25:30|4321.12|4321.12|4321.3|4321.3|4321.3|4321.3|4321.12|4321.12|0
1643102740000|2022-01-25 09:25:40|4320.68|4320.68|4320.37|4320.37|4320.68|4320.68|4320.37|4320.37|0
1643102750000|2022-01-25 09:25:50|4320.21|4320.21|4318.66|4318.66|4320.21|4320.21|4318.66|4318.66|0
1643102760000|2022-01-25 09:26:00|4319.44|4319.44|4318.4|4318.4|4319.44|4319.44|4318.4|4318.4|0
1643102770000|2022-01-25 09:26:10|4318.71|4318.71|4318.47|4318.47|4318.71|4318.71|4318.47|4318.47|0
1643102780000|2022-01-25 09:26:20|4318.16|4318.16|4318.06|4318.06|4318.16|4318.16|4318.06|4318.06|0
1643102790000|2022-01-25 09:26:30|4318.37|4318.37|4318.8|4318.8|4318.8|4318.8|4318.37|4318.37|0
1643102800000|2022-01-25 09:26:40|4318.49|4318.49|4318.06|4318.06|4318.49|4318.49|4317.25|4317.25|0
1643102810000|2022-01-25 09:26:50|4318.12|4318.12|4317.78|4317.78|4318.12|4318.12|4317.44|4317.44|0
1643102820000|2022-01-25 09:27:00|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|0
1643102830000|2022-01-25 09:27:10|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|0
1643102840000|2022-01-25 09:27:20|4317.17|4317.17|4317.61|4317.61|4317.8|4317.8|4317.17|4317.17|0
1643102850000|2022-01-25 09:27:30|4316.99|4316.99|4316.37|4316.37|4317.3|4317.3|4316.06|4316.06|0
1643102860000|2022-01-25 09:27:40|4316.68|4316.68|4316.22|4316.22|4316.83|4316.83|4316.21|4316.21|0
1643102870000|2022-01-25 09:27:50|4316.06|4316.06|4318.4|4318.4|4318.4|4318.4|4315.91|4315.91|0
1643102880000|2022-01-25 09:28:00|4318.08|4318.08|4316.68|4316.68|4318.24|4318.24|4316.68|4316.68|0
1643102890000|2022-01-25 09:28:10|4317.93|4317.93|4317.62|4317.62|4317.93|4317.93|4317.62|4317.62|0
1643102900000|2022-01-25 09:28:20|4316.68|4316.68|4317.31|4317.31|4317.31|4317.31|4316.68|4316.68|0
1643102910000|2022-01-25 09:28:30|4316.99|4316.99|4316.99|4316.99|4316.99|4316.99|4316.99|4316.99|0
1643102920000|2022-01-25 09:28:40|4317.18|4317.18|4314.69|4314.69|4317.18|4317.18|4314.69|4314.69|0
1643102930000|2022-01-25 09:28:50|4314.38|4314.38|4313.49|4313.49|4314.38|4314.38|4313.49|4313.49|0
1643102940000|2022-01-25 09:29:00|4310.69|4310.69|4310.07|4310.07|4310.69|4310.69|4310.07|4310.07|0
1643102950000|2022-01-25 09:29:10|4310.69|4310.69|4313.18|4313.18|4313.18|4313.18|4310.69|4310.69|0
1643102960000|2022-01-25 09:29:20|4313.3|4313.3|4312.69|4312.69|4313.3|4313.3|4312.69|4312.69|0
1643102970000|2022-01-25 09:29:30|4313|4313|4312.92|4312.92|4313.54|4313.54|4312.92|4312.92|0
1643102980000|2022-01-25 09:29:40|4312.77|4312.77|4313.83|4313.83|4314.01|4314.01|4312.77|4312.77|0
1643102990000|2022-01-25 09:29:50|4313.21|4313.21|4313.71|4313.71|4313.71|4313.71|4313.21|4313.21|0
1643103000000|2022-01-25 09:30:00|4313.64|4313.64|4315.03|4315.03|4315.03|4315.03|4313.32|4313.32|0
1643103010000|2022-01-25 09:30:10|4314.88|4314.88|4315.04|4315.04|4315.66|4315.66|4314.88|4314.88|0
1643103020000|2022-01-25 09:30:20|4315.66|4315.66|4315.9|4315.9|4315.9|4315.9|4315.04|4315.04|0
1643103030000|2022-01-25 09:30:30|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|0
1643103040000|2022-01-25 09:30:40|4316.24|4316.24|4316.55|4316.55|4316.55|4316.55|4316.24|4316.24|0
1643103050000|2022-01-25 09:30:50|4316.86|4316.86|4316.55|4316.55|4316.86|4316.86|4316.55|4316.55|0
1643103060000|2022-01-25 09:31:00|4317.17|4317.17|4316.86|4316.86|4317.17|4317.17|4316.86|4316.86|0
1643103070000|2022-01-25 09:31:10|4317.02|4317.02|4317.33|4317.33|4317.33|4317.33|4317.02|4317.02|0
1643103080000|2022-01-25 09:31:20|4317.48|4317.48|4319.19|4319.19|4319.19|4319.19|4317.48|4317.48|0
1643103090000|2022-01-25 09:31:30|4318.88|4318.88|4320.16|4320.16|4320.16|4320.16|4318.88|4318.88|0
1643103100000|2022-01-25 09:31:40|4320.28|4320.28|4320.22|4320.22|4320.28|4320.28|4320.22|4320.22|0
1643103110000|2022-01-25 09:31:50|4320.1|4320.1|4320.45|4320.45|4320.45|4320.45|4320.1|4320.1|0
1643103120000|2022-01-25 09:32:00|4320.3|4320.3|4320.61|4320.61|4320.61|4320.61|4320.3|4320.3|0
1643103140000|2022-01-25 09:32:20|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|0
1643103150000|2022-01-25 09:32:30|4321.23|4321.23|4320.14|4320.14|4321.23|4321.23|4320.14|4320.14|0
1643103160000|2022-01-25 09:32:40|4319.99|4319.99|4318.12|4318.12|4319.99|4319.99|4318.12|4318.12|0
1643103170000|2022-01-25 09:32:50|4317.81|4317.81|4316.01|4316.01|4317.81|4317.81|4316.01|4316.01|0
1643103180000|2022-01-25 09:33:00|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|0
1643103190000|2022-01-25 09:33:10|4316.01|4316.01|4316.79|4316.79|4316.79|4316.79|4316.01|4316.01|0
1643103200000|2022-01-25 09:33:20|4316.69|4316.69|4314.88|4314.88|4316.69|4316.69|4314.57|4314.57|0
1643103210000|2022-01-25 09:33:30|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|0
1643103220000|2022-01-25 09:33:40|4315.35|4315.35|4315.19|4315.19|4315.35|4315.35|4315.19|4315.19|0
1643103230000|2022-01-25 09:33:50|4316.44|4316.44|4316.74|4316.74|4316.74|4316.74|4316.44|4316.44|0
1643103240000|2022-01-25 09:34:00|4317.05|4317.05|4316.97|4316.97|4317.05|4317.05|4316.43|4316.43|0
1643103250000|2022-01-25 09:34:10|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|0
1643103260000|2022-01-25 09:34:20|4317.59|4317.59|4317.69|4317.69|4317.69|4317.69|4317.59|4317.59|0
1643103270000|2022-01-25 09:34:30|4317.45|4317.45|4317.39|4317.39|4317.45|4317.45|4317.39|4317.39|0
1643103280000|2022-01-25 09:34:40|4318.01|4318.01|4318.32|4318.32|4318.32|4318.32|4318.01|4318.01|0
1643103290000|2022-01-25 09:34:50|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|0
1643103300000|2022-01-25 09:35:00|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|0
1643103310000|2022-01-25 09:35:10|4318.04|4318.04|4316.07|4316.07|4318.04|4318.04|4316.07|4316.07|0
1643103320000|2022-01-25 09:35:20|4316.22|4316.22|4315.76|4315.76|4316.22|4316.22|4315.76|4315.76|0
1643103330000|2022-01-25 09:35:30|4317|4317|4317.46|4317.46|4317.46|4317.46|4317|4317|0
1643103340000|2022-01-25 09:35:40|4317.59|4317.59|4316.9|4316.9|4317.71|4317.71|4316.9|4316.9|0
1643103350000|2022-01-25 09:35:50|4317.05|4317.05|4316.74|4316.74|4317.05|4317.05|4316.74|4316.74|0
1643103360000|2022-01-25 09:36:00|4317.02|4317.02|4317.04|4317.04|4317.22|4317.22|4316.86|4316.86|0
1643103370000|2022-01-25 09:36:10|4316.89|4316.89|4315.02|4315.02|4316.89|4316.89|4315.02|4315.02|0
1643103380000|2022-01-25 09:36:20|4315.21|4315.21|4315.65|4315.65|4315.65|4315.65|4315.02|4315.02|0
1643103390000|2022-01-25 09:36:30|4315.8|4315.8|4316.98|4316.98|4317.13|4317.13|4315.8|4315.8|0
1643103400000|2022-01-25 09:36:40|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|0
1643103410000|2022-01-25 09:36:50|4316.87|4316.87|4316.78|4316.78|4316.87|4316.87|4316.78|4316.78|0
1643103420000|2022-01-25 09:37:00|4316.63|4316.63|4317.68|4317.68|4317.68|4317.68|4316.63|4316.63|0
1643103430000|2022-01-25 09:37:10|4317.99|4317.99|4318.01|4318.01|4318.01|4318.01|4317.99|4317.99|0
1643103440000|2022-01-25 09:37:20|4317.69|4317.69|4317.38|4317.38|4317.69|4317.69|4317.38|4317.38|0
1643103450000|2022-01-25 09:37:30|4317.31|4317.31|4317.62|4317.62|4317.62|4317.62|4317.31|4317.31|0
1643103460000|2022-01-25 09:37:40|4317.57|4317.57|4318.12|4318.12|4318.12|4318.12|4317.57|4317.57|0
1643103470000|2022-01-25 09:37:50|4318.74|4318.74|4317.88|4317.88|4319.08|4319.08|4317.88|4317.88|0
1643103480000|2022-01-25 09:38:00|4317.94|4317.94|4317.51|4317.51|4317.94|4317.94|4317.42|4317.42|0
1643103490000|2022-01-25 09:38:10|4317.82|4317.82|4317.98|4317.98|4317.98|4317.98|4317.82|4317.82|0
1643103510000|2022-01-25 09:38:30|4317.66|4317.66|4316.73|4316.73|4317.66|4317.66|4316.73|4316.73|0
1643103520000|2022-01-25 09:38:40|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|0
1643103530000|2022-01-25 09:38:50|4317.54|4317.54|4317.35|4317.35|4317.54|4317.54|4317.35|4317.35|0
1643103540000|2022-01-25 09:39:00|4317.28|4317.28|4317.34|4317.34|4317.34|4317.34|4317.19|4317.19|0
1643103550000|2022-01-25 09:39:10|4317.4|4317.4|4317.5|4317.5|4317.5|4317.5|4317.4|4317.4|0
1643103560000|2022-01-25 09:39:20|4317.81|4317.81|4317.87|4317.87|4317.87|4317.87|4317.81|4317.81|0
1643103570000|2022-01-25 09:39:30|4317.56|4317.56|4319.07|4319.07|4319.07|4319.07|4317.56|4317.56|0
1643103580000|2022-01-25 09:39:40|4319.22|4319.22|4318.34|4318.34|4319.27|4319.27|4318.34|4318.34|0
1643103590000|2022-01-25 09:39:50|4318.03|4318.03|4318.96|4318.96|4318.96|4318.96|4318.03|4318.03|0
1643103600000|2022-01-25 09:40:00|4319.27|4319.27|4318.69|4318.69|4319.58|4319.58|4318.69|4318.69|0
1643103610000|2022-01-25 09:40:10|4318.59|4318.59|4318.59|4318.59|4318.59|4318.59|4318.59|4318.59|0
1643103620000|2022-01-25 09:40:20|4318.28|4318.28|4317.64|4317.64|4318.28|4318.28|4317.64|4317.64|0
1643103630000|2022-01-25 09:40:30|4317.95|4317.95|4316.63|4316.63|4317.95|4317.95|4316.63|4316.63|0
1643103640000|2022-01-25 09:40:40|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|0
1643103650000|2022-01-25 09:40:50|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|0
1643103660000|2022-01-25 09:41:00|4317.41|4317.41|4317.1|4317.1|4317.41|4317.41|4317.1|4317.1|0
1643103670000|2022-01-25 09:41:10|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|0
1643103680000|2022-01-25 09:41:20|4318.03|4318.03|4318.96|4318.96|4318.96|4318.96|4318.03|4318.03|0
1643103690000|2022-01-25 09:41:30|4319.11|4319.11|4319.61|4319.61|4319.61|4319.61|4319.11|4319.11|0
1643103700000|2022-01-25 09:41:40|4319.92|4319.92|4320.13|4320.13|4320.13|4320.13|4319.92|4319.92|0
1643103710000|2022-01-25 09:41:50|4319.82|4319.82|4319.97|4319.97|4319.97|4319.97|4319.82|4319.82|0
1643103720000|2022-01-25 09:42:00|4319.66|4319.66|4321.74|4321.74|4321.74|4321.74|4319.57|4319.57|0
1643103730000|2022-01-25 09:42:10|4322.05|4322.05|4320.96|4320.96|4322.05|4322.05|4320.96|4320.96|0
1643103740000|2022-01-25 09:42:20|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|0
1643103760000|2022-01-25 09:42:40|4322.38|4322.38|4321.32|4321.32|4322.38|4322.38|4321.32|4321.32|0
1643103770000|2022-01-25 09:42:50|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|0
1643103780000|2022-01-25 09:43:00|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|0
1643103790000|2022-01-25 09:43:10|4321.48|4321.48|4321.75|4321.75|4321.9|4321.9|4321.48|4321.48|0
1643103800000|2022-01-25 09:43:20|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|0
1643103810000|2022-01-25 09:43:30|4321.9|4321.9|4321.99|4321.99|4321.99|4321.99|4321.9|4321.9|0
1643103820000|2022-01-25 09:43:40|4322.3|4322.3|4323.17|4323.17|4323.17|4323.17|4322.3|4322.3|0
1643103830000|2022-01-25 09:43:50|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|0
1643103840000|2022-01-25 09:44:00|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|0
1643103850000|2022-01-25 09:44:10|4324.11|4324.11|4323.33|4323.33|4324.42|4324.42|4323.33|4323.33|0
1643103870000|2022-01-25 09:44:30|4324.26|4324.26|4324.3|4324.3|4324.34|4324.34|4324.26|4324.26|0
1643103880000|2022-01-25 09:44:40|4324.46|4324.46|4324.61|4324.61|4324.61|4324.61|4324.46|4324.46|0
1643103890000|2022-01-25 09:44:50|4323.68|4323.68|4323.68|4323.68|4323.68|4323.68|4323.68|4323.68|0
1643103900000|2022-01-25 09:45:00|4323.84|4323.84|4326.41|4326.41|4326.41|4326.41|4323.84|4323.84|0
1643103910000|2022-01-25 09:45:10|4326.1|4326.1|4327.16|4327.16|4327.16|4327.16|4326.1|4326.1|0
1643103920000|2022-01-25 09:45:20|4327|4327|4328|4328|4328.3|4328.3|4327|4327|0
1643103930000|2022-01-25 09:45:30|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|0
1643103940000|2022-01-25 09:45:40|4328.93|4328.93|4328.46|4328.46|4328.93|4328.93|4328.46|4328.46|0
1643103950000|2022-01-25 09:45:50|4328.31|4328.31|4327.93|4327.93|4328.31|4328.31|4327.84|4327.84|0
1643103960000|2022-01-25 09:46:00|4327.62|4327.62|4327.31|4327.31|4327.62|4327.62|4327.31|4327.31|0
1643103970000|2022-01-25 09:46:10|4327.39|4327.39|4329.26|4329.26|4329.76|4329.76|4327.39|4327.39|0
1643103980000|2022-01-25 09:46:20|4328.48|4328.48|4328.3|4328.3|4328.48|4328.48|4328.3|4328.3|0
1643103990000|2022-01-25 09:46:30|4328.46|4328.46|4328.52|4328.52|4328.52|4328.52|4328.46|4328.46|0
1643104000000|2022-01-25 09:46:40|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|0
1643104010000|2022-01-25 09:46:50|4328.2|4328.2|4327.89|4327.89|4328.2|4328.2|4327.89|4327.89|0
1643104020000|2022-01-25 09:47:00|4327.58|4327.58|4327.67|4327.67|4327.83|4327.83|4327.52|4327.52|0
1643104030000|2022-01-25 09:47:10|4327.98|4327.98|4328.38|4328.38|4328.38|4328.38|4327.98|4327.98|0
1643104040000|2022-01-25 09:47:20|4329|4329|4328.6|4328.6|4329|4329|4328.6|4328.6|0
1643104060000|2022-01-25 09:47:40|4328.9|4328.9|4329.21|4329.21|4329.21|4329.21|4328.9|4328.9|0
1643104070000|2022-01-25 09:47:50|4329.31|4329.31|4330.24|4330.24|4330.24|4330.24|4329.31|4329.31|0
1643104090000|2022-01-25 09:48:10|4330.55|4330.55|4329.92|4329.92|4330.55|4330.55|4329.92|4329.92|0
1643104110000|2022-01-25 09:48:30|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|0
1643104120000|2022-01-25 09:48:40|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|0
1643104130000|2022-01-25 09:48:50|4330.86|4330.86|4331.02|4331.02|4331.06|4331.06|4330.55|4330.55|0
1643104140000|2022-01-25 09:49:00|4330.4|4330.4|4330.42|4330.42|4330.42|4330.42|4329.95|4329.95|0
1643104150000|2022-01-25 09:49:10|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|0
1643104160000|2022-01-25 09:49:20|4329.95|4329.95|4329.64|4329.64|4329.95|4329.95|4329.64|4329.64|0
1643104180000|2022-01-25 09:49:40|4329.49|4329.49|4329.65|4329.65|4329.65|4329.65|4329.33|4329.33|0
1643104190000|2022-01-25 09:49:50|4330.27|4330.27|4329.33|4329.33|4330.27|4330.27|4329.33|4329.33|0
1643104200000|2022-01-25 09:50:00|4328.71|4328.71|4328.79|4328.79|4328.79|4328.79|4328.16|4328.16|0
1643104210000|2022-01-25 09:50:10|4329.1|4329.1|4328.16|4328.16|4329.1|4329.1|4328.16|4328.16|0
1643104220000|2022-01-25 09:50:20|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|0
1643104230000|2022-01-25 09:50:30|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|0
1643104250000|2022-01-25 09:50:50|4330.28|4330.28|4330.1|4330.1|4330.28|4330.28|4330.1|4330.1|0
1643104260000|2022-01-25 09:51:00|4330.14|4330.14|4329.52|4329.52|4330.45|4330.45|4329.52|4329.52|0
1643104270000|2022-01-25 09:51:10|4329.58|4329.58|4329.89|4329.89|4329.89|4329.89|4329.58|4329.58|0
1643104280000|2022-01-25 09:51:20|4330.04|4330.04|4330.19|4330.19|4330.19|4330.19|4330.04|4330.04|0
1643104290000|2022-01-25 09:51:30|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|0
1643104310000|2022-01-25 09:51:50|4330.61|4330.61|4332.1|4332.1|4332.1|4332.1|4330.61|4330.61|0
1643104320000|2022-01-25 09:52:00|4332.01|4332.01|4331.54|4331.54|4332.01|4332.01|4331.54|4331.54|0
1643104330000|2022-01-25 09:52:10|4331.36|4331.36|4329.47|4329.47|4331.36|4331.36|4329.41|4329.41|0
1643104340000|2022-01-25 09:52:20|4329.16|4329.16|4329.23|4329.23|4329.54|4329.54|4329.08|4329.08|0
1643104350000|2022-01-25 09:52:30|4329.39|4329.39|4329.23|4329.23|4329.41|4329.41|4329.23|4329.23|0
1643104370000|2022-01-25 09:52:50|4328.92|4328.92|4329.38|4329.38|4329.38|4329.38|4328.92|4328.92|0
1643104380000|2022-01-25 09:53:00|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|0
1643104390000|2022-01-25 09:53:10|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|0
1643104400000|2022-01-25 09:53:20|4329.2|4329.2|4329.51|4329.51|4329.51|4329.51|4329.2|4329.2|0
1643104410000|2022-01-25 09:53:30|4328.89|4328.89|4328.43|4328.43|4328.89|4328.89|4328.43|4328.43|0
1643104420000|2022-01-25 09:53:40|4328.4|4328.4|4328.83|4328.83|4329.14|4329.14|4328.4|4328.4|0
1643104450000|2022-01-25 09:54:10|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|0
1643104460000|2022-01-25 09:54:20|4329.17|4329.17|4329.47|4329.47|4329.63|4329.63|4329.17|4329.17|0
1643104470000|2022-01-25 09:54:30|4329.16|4329.16|4329.35|4329.35|4329.35|4329.35|4328.85|4328.85|0
1643104490000|2022-01-25 09:54:50|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|0
1643104500000|2022-01-25 09:55:00|4329.45|4329.45|4329.3|4329.3|4329.61|4329.61|4329.3|4329.3|0
1643104510000|2022-01-25 09:55:10|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|0
1643104520000|2022-01-25 09:55:20|4329.19|4329.19|4329.5|4329.5|4329.5|4329.5|4329.19|4329.19|0
1643104530000|2022-01-25 09:55:30|4329.56|4329.56|4329.87|4329.87|4329.87|4329.87|4329.56|4329.56|0
1643104540000|2022-01-25 09:55:40|4329.56|4329.56|4329.37|4329.37|4329.56|4329.56|4329.37|4329.37|0
1643104550000|2022-01-25 09:55:50|4328.75|4328.75|4328.69|4328.69|4328.85|4328.85|4328.69|4328.69|0
1643104560000|2022-01-25 09:56:00|4329|4329|4329.17|4329.17|4329.17|4329.17|4329|4329|0
1643104570000|2022-01-25 09:56:10|4328.86|4328.86|4329.26|4329.26|4329.26|4329.26|4328.86|4328.86|0
1643104580000|2022-01-25 09:56:20|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|4328.98|4328.98|0
1643104590000|2022-01-25 09:56:30|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|0
1643104600000|2022-01-25 09:56:40|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|0
1643104610000|2022-01-25 09:56:50|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|0
1643104620000|2022-01-25 09:57:00|4328.67|4328.67|4329.01|4329.01|4329.32|4329.32|4328.67|4328.67|0
1643104630000|2022-01-25 09:57:10|4329.16|4329.16|4329.16|4329.16|4329.16|4329.16|4329.16|4329.16|0
1643104640000|2022-01-25 09:57:20|4329.48|4329.48|4329.16|4329.16|4329.48|4329.48|4329.16|4329.16|0
1643104650000|2022-01-25 09:57:30|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|4328.99|4328.99|0
1643104660000|2022-01-25 09:57:40|4328.86|4328.86|4328.95|4328.95|4328.95|4328.95|4328.77|4328.77|0
1643104680000|2022-01-25 09:58:00|4329.11|4329.11|4329.37|4329.37|4329.37|4329.37|4329.11|4329.11|0
1643104690000|2022-01-25 09:58:10|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|0
1643104700000|2022-01-25 09:58:20|4328.17|4328.17|4328.82|4328.82|4329.11|4329.11|4328.17|4328.17|0
1643104710000|2022-01-25 09:58:30|4329|4329|4329|4329|4329.06|4329.06|4328.69|4328.69|0
1643104730000|2022-01-25 09:58:50|4328.81|4328.81|4328.19|4328.19|4329.44|4329.44|4328.19|4328.19|0
1643104740000|2022-01-25 09:59:00|4328.26|4328.26|4327.53|4327.53|4328.26|4328.26|4327.53|4327.53|0
1643104750000|2022-01-25 09:59:10|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|0
1643104760000|2022-01-25 09:59:20|4328.15|4328.15|4328.24|4328.24|4328.3|4328.3|4328.15|4328.15|0
1643104780000|2022-01-25 09:59:40|4328.18|4328.18|4329.12|4329.12|4329.12|4329.12|4328.18|4328.18|0
1643104790000|2022-01-25 09:59:50|4328.81|4328.81|4329.33|4329.33|4329.33|4329.33|4328.81|4328.81|0
1643104800000|2022-01-25 10:00:00|4329.64|4329.64|4328.25|4328.25|4329.64|4329.64|4328.25|4328.25|0
1643104810000|2022-01-25 10:00:10|4328.07|4328.07|4328.53|4328.53|4328.53|4328.53|4328.07|4328.07|0
1643104820000|2022-01-25 10:00:20|4328.59|4328.59|4328.47|4328.47|4328.59|4328.59|4328.47|4328.47|0
1643104830000|2022-01-25 10:00:30|4328.16|4328.16|4327.76|4327.76|4328.16|4328.16|4327.76|4327.76|0
1643104840000|2022-01-25 10:00:40|4327.67|4327.67|4328.1|4328.1|4328.1|4328.1|4327.48|4327.48|0
1643104850000|2022-01-25 10:00:50|4328.04|4328.04|4327.7|4327.7|4328.16|4328.16|4327.7|4327.7|0
1643104860000|2022-01-25 10:01:00|4327.39|4327.39|4327.18|4327.18|4327.39|4327.39|4326.87|4326.87|0
1643104880000|2022-01-25 10:01:20|4327.34|4327.34|4327.4|4327.4|4327.4|4327.4|4327.34|4327.34|0
1643104890000|2022-01-25 10:01:30|4327.09|4327.09|4327.6|4327.6|4327.6|4327.6|4327.09|4327.09|0
1643104910000|2022-01-25 10:01:50|4327.29|4327.29|4326.04|4326.04|4327.29|4327.29|4326.04|4326.04|0
1643104920000|2022-01-25 10:02:00|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|0
1643104930000|2022-01-25 10:02:10|4324.49|4324.49|4324.3|4324.3|4324.49|4324.49|4324.3|4324.3|0
1643104940000|2022-01-25 10:02:20|4323.99|4323.99|4324.3|4324.3|4324.3|4324.3|4323.99|4323.99|0
1643104950000|2022-01-25 10:02:30|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|0
1643104960000|2022-01-25 10:02:40|4324.32|4324.32|4324.26|4324.26|4324.32|4324.32|4324.26|4324.26|0
1643104970000|2022-01-25 10:02:50|4324.57|4324.57|4324.88|4324.88|4324.88|4324.88|4324.26|4324.26|0
1643105000000|2022-01-25 10:03:20|4324.71|4324.71|4323.5|4323.5|4324.71|4324.71|4323.5|4323.5|0
1643105010000|2022-01-25 10:03:30|4322.56|4322.56|4320.95|4320.95|4322.56|4322.56|4320.95|4320.95|0
1643105030000|2022-01-25 10:03:50|4321.07|4321.07|4320.76|4320.76|4321.07|4321.07|4320.76|4320.76|0
1643105050000|2022-01-25 10:04:10|4321.38|4321.38|4321.81|4321.81|4321.81|4321.81|4321.19|4321.19|0
1643105060000|2022-01-25 10:04:20|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|0
1643105070000|2022-01-25 10:04:30|4321.44|4321.44|4321.73|4321.73|4321.73|4321.73|4321.42|4321.42|0
1643105080000|2022-01-25 10:04:40|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|0
1643105090000|2022-01-25 10:04:50|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|0
1643105100000|2022-01-25 10:05:00|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|0
1643105110000|2022-01-25 10:05:10|4321.5|4321.5|4321.65|4321.65|4321.65|4321.65|4321.5|4321.5|0
1643105120000|2022-01-25 10:05:20|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|0
1643105130000|2022-01-25 10:05:30|4321.55|4321.55|4321.59|4321.59|4321.9|4321.9|4320.66|4320.66|0
1643105140000|2022-01-25 10:05:40|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|0
1643105150000|2022-01-25 10:05:50|4322.3|4322.3|4322.15|4322.15|4322.46|4322.46|4322.15|4322.15|0
1643105160000|2022-01-25 10:06:00|4321.84|4321.84|4322.83|4322.83|4322.83|4322.83|4321.84|4321.84|0
1643105170000|2022-01-25 10:06:10|4322.52|4322.52|4322.83|4322.83|4322.83|4322.83|4322.52|4322.52|0
1643105180000|2022-01-25 10:06:20|4322.92|4322.92|4323.06|4323.06|4323.06|4323.06|4322.92|4322.92|0
1643105190000|2022-01-25 10:06:30|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|0
1643105200000|2022-01-25 10:06:40|4323.21|4323.21|4324.44|4324.44|4324.45|4324.45|4323.21|4323.21|0
1643105210000|2022-01-25 10:06:50|4324.75|4324.75|4325.47|4325.47|4325.47|4325.47|4324.44|4324.44|0
1643105220000|2022-01-25 10:07:00|4325.57|4325.57|4325.39|4325.39|4325.57|4325.57|4325.39|4325.39|0
1643105230000|2022-01-25 10:07:10|4325.3|4325.3|4325.49|4325.49|4325.8|4325.8|4325.3|4325.3|0
1643105260000|2022-01-25 10:07:40|4325.52|4325.52|4325.52|4325.52|4325.52|4325.52|4325.52|4325.52|0
1643105270000|2022-01-25 10:07:50|4324.27|4324.27|4323.96|4323.96|4324.27|4324.27|4323.03|4323.03|0
1643105280000|2022-01-25 10:08:00|4323.03|4323.03|4324.27|4324.27|4324.27|4324.27|4323.03|4323.03|0
1643105290000|2022-01-25 10:08:10|4324.43|4324.43|4324.52|4324.52|4324.52|4324.52|4324.43|4324.43|0
1643105300000|2022-01-25 10:08:20|4326.08|4326.08|4326.7|4326.7|4326.7|4326.7|4326.08|4326.08|0
1643105310000|2022-01-25 10:08:30|4326.08|4326.08|4326.7|4326.7|4326.7|4326.7|4326.08|4326.08|0
1643105320000|2022-01-25 10:08:40|4326.71|4326.71|4326.71|4326.71|4326.71|4326.71|4326.71|4326.71|0
1643105330000|2022-01-25 10:08:50|4327.02|4327.02|4327.02|4327.02|4327.02|4327.02|4326.86|4326.86|0
1643105340000|2022-01-25 10:09:00|4326.39|4326.39|4325.31|4325.31|4326.48|4326.48|4325.31|4325.31|0
1643105350000|2022-01-25 10:09:10|4325.62|4325.62|4325.62|4325.62|4325.62|4325.62|4325.62|4325.62|0
1643105370000|2022-01-25 10:09:30|4326.24|4326.24|4326.4|4326.4|4326.71|4326.71|4325.47|4325.47|0
1643105390000|2022-01-25 10:09:50|4327.02|4327.02|4326.71|4326.71|4327.02|4327.02|4326.71|4326.71|0
1643105400000|2022-01-25 10:10:00|4327.02|4327.02|4327.33|4327.33|4327.33|4327.33|4327.02|4327.02|0
1643105410000|2022-01-25 10:10:10|4327.64|4327.64|4327.8|4327.8|4327.95|4327.95|4327.64|4327.64|0
1643105440000|2022-01-25 10:10:40|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|0
1643105460000|2022-01-25 10:11:00|4327.41|4327.41|4328.04|4328.04|4328.04|4328.04|4327.41|4327.41|0
1643105470000|2022-01-25 10:11:10|4328.34|4328.34|4328.11|4328.11|4328.34|4328.34|4327.99|4327.99|0
1643105480000|2022-01-25 10:11:20|4328.2|4328.2|4328.11|4328.11|4328.2|4328.2|4328.11|4328.11|0
1643105500000|2022-01-25 10:11:40|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|0
1643105510000|2022-01-25 10:11:50|4328.13|4328.13|4328.37|4328.37|4328.99|4328.99|4328.13|4328.13|0
1643105520000|2022-01-25 10:12:00|4328.43|4328.43|4328.32|4328.32|4328.57|4328.57|4328.26|4328.26|0
1643105530000|2022-01-25 10:12:10|4328.47|4328.47|4328.32|4328.32|4328.47|4328.47|4328.32|4328.32|0
1643105540000|2022-01-25 10:12:20|4328.47|4328.47|4328.53|4328.53|4328.53|4328.53|4328.47|4328.47|0
1643105550000|2022-01-25 10:12:30|4328.22|4328.22|4327.29|4327.29|4328.22|4328.22|4327.29|4327.29|0
1643105560000|2022-01-25 10:12:40|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|0
1643105570000|2022-01-25 10:12:50|4327.56|4327.56|4327.4|4327.4|4327.56|4327.56|4327.4|4327.4|0
1643105580000|2022-01-25 10:13:00|4327.56|4327.56|4328.46|4328.46|4328.46|4328.46|4327.56|4327.56|0
1643105590000|2022-01-25 10:13:10|4328.77|4328.77|4328.14|4328.14|4328.77|4328.77|4328.14|4328.14|0
1643105600000|2022-01-25 10:13:20|4328.46|4328.46|4329.35|4329.35|4329.35|4329.35|4328.46|4328.46|0
1643105610000|2022-01-25 10:13:30|4329.19|4329.19|4330.77|4330.77|4330.77|4330.77|4329.19|4329.19|0
1643105620000|2022-01-25 10:13:40|4330.93|4330.93|4330.93|4330.93|4330.93|4330.93|4330.93|4330.93|0
1643105630000|2022-01-25 10:13:50|4330.3|4330.3|4331.06|4331.06|4331.24|4331.24|4330.3|4330.3|0
1643105640000|2022-01-25 10:14:00|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|0
1643105650000|2022-01-25 10:14:10|4331.22|4331.22|4331.22|4331.22|4331.53|4331.53|4331.22|4331.22|0
1643105660000|2022-01-25 10:14:20|4331.38|4331.38|4330.45|4330.45|4331.53|4331.53|4330.45|4330.45|0
1643105670000|2022-01-25 10:14:30|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|0
1643105680000|2022-01-25 10:14:40|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|0
1643105690000|2022-01-25 10:14:50|4330.89|4330.89|4330.91|4330.91|4330.92|4330.92|4330.89|4330.89|0
1643105700000|2022-01-25 10:15:00|4331|4331|4331.8|4331.8|4331.8|4331.8|4330.69|4330.69|0
1643105710000|2022-01-25 10:15:10|4331.98|4331.98|4331.04|4331.04|4331.98|4331.98|4331.04|4331.04|0
1643105730000|2022-01-25 10:15:30|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|0
1643105750000|2022-01-25 10:15:50|4331.04|4331.04|4330.91|4330.91|4331.04|4331.04|4330.74|4330.74|0
1643105760000|2022-01-25 10:16:00|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4330.91|4330.91|0
1643105780000|2022-01-25 10:16:20|4331.53|4331.53|4331.22|4331.22|4331.53|4331.53|4331.22|4331.22|0
1643105790000|2022-01-25 10:16:30|4331.84|4331.84|4332.02|4332.02|4332.02|4332.02|4331.84|4331.84|0
1643105800000|2022-01-25 10:16:40|4331.71|4331.71|4331.77|4331.77|4331.77|4331.77|4331.71|4331.71|0
1643105820000|2022-01-25 10:17:00|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|0
1643105840000|2022-01-25 10:17:20|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|0
1643105850000|2022-01-25 10:17:30|4331.46|4331.46|4331.3|4331.3|4331.46|4331.46|4331.3|4331.3|0
1643105860000|2022-01-25 10:17:40|4331.15|4331.15|4330.84|4330.84|4331.15|4331.15|4330.84|4330.84|0
1643105870000|2022-01-25 10:17:50|4331.15|4331.15|4330.41|4330.41|4331.33|4331.33|4330.41|4330.41|0
1643105880000|2022-01-25 10:18:00|4330.27|4330.27|4329.04|4329.04|4330.27|4330.27|4328.81|4328.81|0
1643105890000|2022-01-25 10:18:10|4328.94|4328.94|4328.48|4328.48|4328.94|4328.94|4328.32|4328.32|0
1643105900000|2022-01-25 10:18:20|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|0
1643105930000|2022-01-25 10:18:50|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|0
1643105940000|2022-01-25 10:19:00|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|0
1643105950000|2022-01-25 10:19:10|4329.07|4329.07|4329.25|4329.25|4329.25|4329.25|4329.07|4329.07|0
1643105960000|2022-01-25 10:19:20|4329.53|4329.53|4330.22|4330.22|4330.22|4330.22|4329.19|4329.19|0
1643105970000|2022-01-25 10:19:30|4330.31|4330.31|4331.07|4331.07|4331.4|4331.4|4330.31|4330.31|0
1643105980000|2022-01-25 10:19:40|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|0
1643105990000|2022-01-25 10:19:50|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|0
1643106000000|2022-01-25 10:20:00|4330.94|4330.94|4330.94|4330.94|4331.25|4331.25|4330.94|4330.94|0
1643106010000|2022-01-25 10:20:10|4331.25|4331.25|4330.8|4330.8|4331.25|4331.25|4330.63|4330.63|0
1643106020000|2022-01-25 10:20:20|4330.89|4330.89|4330.96|4330.96|4331.27|4331.27|4330.56|4330.56|0
1643106030000|2022-01-25 10:20:30|4330.65|4330.65|4330.65|4330.65|4330.65|4330.65|4330.65|4330.65|0
1643106040000|2022-01-25 10:20:40|4330.37|4330.37|4330.06|4330.06|4330.37|4330.37|4330.06|4330.06|0
1643106050000|2022-01-25 10:20:50|4329.13|4329.13|4330.06|4330.06|4330.06|4330.06|4329.13|4329.13|0
1643106060000|2022-01-25 10:21:00|4329.75|4329.75|4329.75|4329.75|4330.37|4330.37|4329.75|4329.75|0
1643106070000|2022-01-25 10:21:10|4330.37|4330.37|4329.69|4329.69|4330.37|4330.37|4329.69|4329.69|0
1643106080000|2022-01-25 10:21:20|4329.53|4329.53|4329.38|4329.38|4329.53|4329.53|4329.38|4329.38|0
1643106090000|2022-01-25 10:21:30|4329.29|4329.29|4328.92|4328.92|4329.29|4329.29|4328.92|4328.92|0
1643106100000|2022-01-25 10:21:40|4328.6|4328.6|4328.02|4328.02|4328.92|4328.92|4328.02|4328.02|0
1643106110000|2022-01-25 10:21:50|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|0
1643106130000|2022-01-25 10:22:10|4327.79|4327.79|4328.07|4328.07|4328.1|4328.1|4327.79|4327.79|0
1643106140000|2022-01-25 10:22:20|4327.76|4327.76|4328.54|4328.54|4328.54|4328.54|4327.76|4327.76|0
1643106150000|2022-01-25 10:22:30|4328.48|4328.48|4328.23|4328.23|4328.54|4328.54|4328.23|4328.23|0
1643106160000|2022-01-25 10:22:40|4328.38|4328.38|4328.07|4328.07|4328.38|4328.38|4328.07|4328.07|0
1643106170000|2022-01-25 10:22:50|4328.54|4328.54|4328.23|4328.23|4328.54|4328.54|4328.23|4328.23|0
1643106180000|2022-01-25 10:23:00|4328.21|4328.21|4327.9|4327.9|4328.21|4328.21|4327.9|4327.9|0
1643106190000|2022-01-25 10:23:10|4327.28|4327.28|4327.59|4327.59|4327.59|4327.59|4327.28|4327.28|0
1643106200000|2022-01-25 10:23:20|4328.21|4328.21|4328.12|4328.12|4328.21|4328.21|4328.12|4328.12|0
1643106210000|2022-01-25 10:23:30|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|0
1643106230000|2022-01-25 10:23:50|4327.38|4327.38|4327.32|4327.32|4327.38|4327.38|4327.32|4327.32|0
1643106240000|2022-01-25 10:24:00|4327.13|4327.13|4326.2|4326.2|4327.13|4327.13|4325.58|4325.58|0
1643106250000|2022-01-25 10:24:10|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|0
1643106260000|2022-01-25 10:24:20|4326.2|4326.2|4326|4326|4326.45|4326.45|4326|4326|0
1643106270000|2022-01-25 10:24:30|4326.06|4326.06|4325.13|4325.13|4326.06|4326.06|4325.13|4325.13|0
1643106280000|2022-01-25 10:24:40|4325.28|4325.28|4325.03|4325.03|4325.33|4325.33|4324.71|4324.71|0
1643106290000|2022-01-25 10:24:50|4324.87|4324.87|4325.18|4325.18|4325.18|4325.18|4324.72|4324.72|0
1643106300000|2022-01-25 10:25:00|4324.56|4324.56|4323.31|4323.31|4325.18|4325.18|4323.31|4323.31|0
1643106310000|2022-01-25 10:25:10|4322.69|4322.69|4322.07|4322.07|4322.69|4322.69|4320.52|4320.52|0
1643106320000|2022-01-25 10:25:20|4322.38|4322.38|4321.2|4321.2|4322.38|4322.38|4320.89|4320.89|0
1643106330000|2022-01-25 10:25:30|4321.51|4321.51|4321.7|4321.7|4321.7|4321.7|4321.51|4321.51|0
1643106340000|2022-01-25 10:25:40|4322.01|4322.01|4321.54|4321.54|4322.32|4322.32|4321.54|4321.54|0
1643106350000|2022-01-25 10:25:50|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|0
1643106360000|2022-01-25 10:26:00|4321.41|4321.41|4321.41|4321.41|4321.41|4321.41|4321.41|4321.41|0
1643106370000|2022-01-25 10:26:10|4321.57|4321.57|4318.77|4318.77|4321.57|4321.57|4318.77|4318.77|0
1643106380000|2022-01-25 10:26:20|4319.39|4319.39|4319.51|4319.51|4319.51|4319.51|4319.39|4319.39|0
1643106390000|2022-01-25 10:26:30|4319.82|4319.82|4319.05|4319.05|4319.82|4319.82|4319.05|4319.05|0
1643106400000|2022-01-25 10:26:40|4318.93|4318.93|4317.81|4317.81|4319.08|4319.08|4317.81|4317.81|0
1643106410000|2022-01-25 10:26:50|4317.5|4317.5|4317.5|4317.5|4317.81|4317.81|4317.5|4317.5|0
1643106420000|2022-01-25 10:27:00|4317.19|4317.19|4315.95|4315.95|4317.19|4317.19|4315.95|4315.95|0
1643106430000|2022-01-25 10:27:10|4316.26|4316.26|4316.57|4316.57|4317.19|4317.19|4316.26|4316.26|0
1643106450000|2022-01-25 10:27:30|4317.82|4317.82|4317.97|4317.97|4318.12|4318.12|4317.66|4317.66|0
1643106460000|2022-01-25 10:27:40|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|0
1643106480000|2022-01-25 10:28:00|4317.81|4317.81|4317.71|4317.71|4317.86|4317.86|4317.71|4317.71|0
1643106490000|2022-01-25 10:28:10|4317.55|4317.55|4317.09|4317.09|4317.55|4317.55|4316.93|4316.93|0
1643106500000|2022-01-25 10:28:20|4317.13|4317.13|4317.48|4317.48|4317.48|4317.48|4317.13|4317.13|0
1643106510000|2022-01-25 10:28:30|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|0
1643106520000|2022-01-25 10:28:40|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|0
1643106530000|2022-01-25 10:28:50|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|0
1643106540000|2022-01-25 10:29:00|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|4318.45|4318.45|0
1643106550000|2022-01-25 10:29:10|4318.88|4318.88|4318.63|4318.63|4318.94|4318.94|4318.63|4318.63|0
1643106570000|2022-01-25 10:29:30|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|0
1643106580000|2022-01-25 10:29:40|4319.25|4319.25|4319.87|4319.87|4319.87|4319.87|4319.25|4319.25|0
1643106590000|2022-01-25 10:29:50|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|0
1643106600000|2022-01-25 10:30:00|4320.54|4320.54|4322.04|4322.04|4322.04|4322.04|4320.54|4320.54|0
1643106610000|2022-01-25 10:30:10|4321.42|4321.42|4319.73|4319.73|4321.42|4321.42|4319.73|4319.73|0
1643106630000|2022-01-25 10:30:30|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|0
1643106640000|2022-01-25 10:30:40|4320.13|4320.13|4320.13|4320.13|4320.13|4320.13|4320.04|4320.04|0
1643106650000|2022-01-25 10:30:50|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|0
1643106660000|2022-01-25 10:31:00|4320.6|4320.6|4320.91|4320.91|4320.91|4320.91|4320.6|4320.6|0
1643106670000|2022-01-25 10:31:10|4320.79|4320.79|4320.94|4320.94|4320.94|4320.94|4320.63|4320.63|0
1643106680000|2022-01-25 10:31:20|4320.92|4320.92|4321.05|4321.05|4321.13|4321.13|4320.82|4320.82|0
1643106700000|2022-01-25 10:31:40|4321.67|4321.67|4321.98|4321.98|4321.98|4321.98|4321.67|4321.67|0
1643106710000|2022-01-25 10:31:50|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|0
1643106720000|2022-01-25 10:32:00|4323.25|4323.25|4323.56|4323.56|4323.56|4323.56|4323.25|4323.25|0
1643106730000|2022-01-25 10:32:10|4323.87|4323.87|4323.87|4323.87|4323.87|4323.87|4323.87|4323.87|0
1643106760000|2022-01-25 10:32:40|4324.18|4324.18|4324.18|4324.18|4324.18|4324.18|4324.18|4324.18|0
1643106770000|2022-01-25 10:32:50|4323.56|4323.56|4322.08|4322.08|4323.56|4323.56|4322.08|4322.08|0
1643106780000|2022-01-25 10:33:00|4321.86|4321.86|4321.95|4321.95|4321.95|4321.95|4321.86|4321.86|0
1643106790000|2022-01-25 10:33:10|4321.91|4321.91|4321.94|4321.94|4321.94|4321.94|4321.91|4321.91|0
1643106810000|2022-01-25 10:33:30|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|0
1643106830000|2022-01-25 10:33:50|4321.7|4321.7|4321.38|4321.38|4321.7|4321.7|4321.38|4321.38|0
1643106840000|2022-01-25 10:34:00|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|0
1643106850000|2022-01-25 10:34:10|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|0
1643106870000|2022-01-25 10:34:30|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|0
1643106880000|2022-01-25 10:34:40|4321.85|4321.85|4321.54|4321.54|4321.85|4321.85|4321.54|4321.54|0
1643106890000|2022-01-25 10:34:50|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|0
1643106910000|2022-01-25 10:35:10|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|0
1643106920000|2022-01-25 10:35:20|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|0
1643106930000|2022-01-25 10:35:30|4322.18|4322.18|4322.8|4322.8|4322.8|4322.8|4322.18|4322.18|0
1643106940000|2022-01-25 10:35:40|4322.96|4322.96|4323.11|4323.11|4323.11|4323.11|4322.96|4322.96|0
1643106960000|2022-01-25 10:36:00|4323.39|4323.39|4323.55|4323.55|4323.55|4323.55|4323.39|4323.39|0
1643106970000|2022-01-25 10:36:10|4324.48|4324.48|4323.39|4323.39|4324.48|4324.48|4322.77|4322.77|0
1643106980000|2022-01-25 10:36:20|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|0
1643106990000|2022-01-25 10:36:30|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|0
1643107000000|2022-01-25 10:36:40|4323.57|4323.57|4322.95|4322.95|4323.57|4323.57|4322.95|4322.95|0
1643107020000|2022-01-25 10:37:00|4323.1|4323.1|4323.41|4323.41|4323.41|4323.41|4323.1|4323.1|0
1643107030000|2022-01-25 10:37:10|4323.24|4323.24|4323.3|4323.3|4323.3|4323.3|4323.24|4323.24|0
1643107040000|2022-01-25 10:37:20|4322.98|4322.98|4323.04|4323.04|4323.04|4323.04|4322.98|4322.98|0
1643107050000|2022-01-25 10:37:30|4323.07|4323.07|4322.55|4322.55|4323.07|4323.07|4322.55|4322.55|0
1643107070000|2022-01-25 10:37:50|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|0
1643107090000|2022-01-25 10:38:10|4322.64|4322.64|4324.19|4324.19|4324.19|4324.19|4322.64|4322.64|0
1643107100000|2022-01-25 10:38:20|4324.23|4324.23|4325.2|4325.2|4325.2|4325.2|4324.23|4324.23|0
1643107110000|2022-01-25 10:38:30|4324.57|4324.57|4324.32|4324.32|4324.57|4324.57|4324.27|4324.27|0
1643107120000|2022-01-25 10:38:40|4324.64|4324.64|4323.39|4323.39|4324.64|4324.64|4323.39|4323.39|0
1643107130000|2022-01-25 10:38:50|4323.27|4323.27|4323.2|4323.2|4323.27|4323.27|4323.2|4323.2|0
1643107140000|2022-01-25 10:39:00|4322.89|4322.89|4322.85|4322.85|4322.89|4322.89|4322.83|4322.83|0
1643107150000|2022-01-25 10:39:10|4323.17|4323.17|4323.17|4323.17|4323.17|4323.17|4323.17|4323.17|0
1643107170000|2022-01-25 10:39:30|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|0
1643107180000|2022-01-25 10:39:40|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|0
1643107190000|2022-01-25 10:39:50|4323.38|4323.38|4323.69|4323.69|4324.01|4324.01|4323.38|4323.38|0
1643107200000|2022-01-25 10:40:00|4323.6|4323.6|4323.2|4323.2|4323.6|4323.6|4323.2|4323.2|0
1643107210000|2022-01-25 10:40:10|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|0
1643107220000|2022-01-25 10:40:20|4323.63|4323.63|4323.75|4323.75|4323.75|4323.75|4323.63|4323.63|0
1643107230000|2022-01-25 10:40:30|4324.05|4324.05|4324.12|4324.12|4324.21|4324.21|4324.05|4324.05|0
1643107240000|2022-01-25 10:40:40|4324|4324|4324|4324|4324|4324|4324|4324|0
1643107250000|2022-01-25 10:40:50|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|0
1643107280000|2022-01-25 10:41:20|4323.97|4323.97|4323.97|4323.97|4323.97|4323.97|4323.97|4323.97|0
1643107290000|2022-01-25 10:41:30|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|0
1643107300000|2022-01-25 10:41:40|4324.08|4324.08|4324.88|4324.88|4324.88|4324.88|4324.08|4324.08|0
1643107310000|2022-01-25 10:41:50|4325.19|4325.19|4325.58|4325.58|4325.58|4325.58|4325.19|4325.19|0
1643107320000|2022-01-25 10:42:00|4325.48|4325.48|4326.08|4326.08|4326.08|4326.08|4325.39|4325.39|0
1643107330000|2022-01-25 10:42:10|4325.46|4325.46|4326.13|4326.13|4326.13|4326.13|4325.46|4325.46|0
1643107340000|2022-01-25 10:42:20|4325.2|4325.2|4324.41|4324.41|4325.2|4325.2|4324.32|4324.32|0
1643107350000|2022-01-25 10:42:30|4324.1|4324.1|4324.33|4324.33|4324.68|4324.68|4323.12|4323.12|0
1643107360000|2022-01-25 10:42:40|4324.23|4324.23|4323.92|4323.92|4324.23|4324.23|4323.92|4323.92|0
1643107370000|2022-01-25 10:42:50|4323.83|4323.83|4323.74|4323.74|4324.23|4324.23|4323.43|4323.43|0
1643107380000|2022-01-25 10:43:00|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|0
1643107390000|2022-01-25 10:43:10|4324.12|4324.12|4323.19|4323.19|4324.12|4324.12|4323.19|4323.19|0
1643107400000|2022-01-25 10:43:20|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|0
1643107410000|2022-01-25 10:43:30|4322.79|4322.79|4323.41|4323.41|4323.41|4323.41|4322.79|4322.79|0
1643107420000|2022-01-25 10:43:40|4323.6|4323.6|4324.36|4324.36|4324.36|4324.36|4323.55|4323.55|0
1643107430000|2022-01-25 10:43:50|4324.67|4324.67|4325.29|4325.29|4325.29|4325.29|4324.67|4324.67|0
1643107440000|2022-01-25 10:44:00|4325.6|4325.6|4324.92|4324.92|4325.6|4325.6|4324.92|4324.92|0
1643107450000|2022-01-25 10:44:10|4324.74|4324.74|4324.43|4324.43|4325.05|4325.05|4324.43|4324.43|0
1643107460000|2022-01-25 10:44:20|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|0
1643107480000|2022-01-25 10:44:40|4324.22|4324.22|4324.13|4324.13|4324.22|4324.22|4324.13|4324.13|0
1643107490000|2022-01-25 10:44:50|4323.81|4323.81|4323.53|4323.53|4323.81|4323.81|4323.5|4323.5|0
1643107500000|2022-01-25 10:45:00|4323.43|4323.43|4323.09|4323.09|4323.75|4323.75|4323.03|4323.03|0
1643107510000|2022-01-25 10:45:10|4323.24|4323.24|4323.61|4323.61|4323.63|4323.63|4323.24|4323.24|0
1643107520000|2022-01-25 10:45:20|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|0
1643107550000|2022-01-25 10:45:50|4323.88|4323.88|4323.88|4323.88|4323.88|4323.88|4323.88|4323.88|0
1643107570000|2022-01-25 10:46:10|4324|4324|4324|4324|4324|4324|4324|4324|0
1643107580000|2022-01-25 10:46:20|4323.9|4323.9|4324.29|4324.29|4324.29|4324.29|4323.9|4323.9|0
1643107590000|2022-01-25 10:46:30|4324.26|4324.26|4324.63|4324.63|4324.63|4324.63|4324.26|4324.26|0
1643107600000|2022-01-25 10:46:40|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|0
1643107610000|2022-01-25 10:46:50|4324.9|4324.9|4324|4324|4324.9|4324.9|4323.81|4323.81|0
1643107630000|2022-01-25 10:47:10|4323.95|4323.95|4323.84|4323.84|4323.95|4323.95|4323.84|4323.84|0
1643107640000|2022-01-25 10:47:20|4324.15|4324.15|4323.69|4323.69|4324.15|4324.15|4323.69|4323.69|0
1643107650000|2022-01-25 10:47:30|4323.07|4323.07|4323.44|4323.44|4323.44|4323.44|4323.07|4323.07|0
1643107660000|2022-01-25 10:47:40|4323.59|4323.59|4323.28|4323.28|4323.59|4323.59|4323.28|4323.28|0
1643107680000|2022-01-25 10:48:00|4323.59|4323.59|4323.32|4323.32|4323.94|4323.94|4323.01|4323.01|0
1643107690000|2022-01-25 10:48:10|4322.39|4322.39|4323.5|4323.5|4323.5|4323.5|4322.39|4322.39|0
1643107700000|2022-01-25 10:48:20|4323.18|4323.18|4320.55|4320.55|4323.23|4323.23|4320.55|4320.55|0
1643107710000|2022-01-25 10:48:30|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|0
1643107720000|2022-01-25 10:48:40|4320.08|4320.08|4321.02|4321.02|4321.02|4321.02|4320.08|4320.08|0
1643107730000|2022-01-25 10:48:50|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4319.78|4319.78|0
1643107740000|2022-01-25 10:49:00|4320.09|4320.09|4320.16|4320.16|4320.16|4320.16|4319.97|4319.97|0
1643107750000|2022-01-25 10:49:10|4320.18|4320.18|4319.72|4319.72|4320.18|4320.18|4319.72|4319.72|0
1643107760000|2022-01-25 10:49:20|4319.63|4319.63|4318.91|4318.91|4319.63|4319.63|4318.91|4318.91|0
1643107770000|2022-01-25 10:49:30|4319.1|4319.1|4318.85|4318.85|4319.1|4319.1|4318.54|4318.54|0
1643107790000|2022-01-25 10:49:50|4319.47|4319.47|4316.41|4316.41|4319.47|4319.47|4316.41|4316.41|0
1643107800000|2022-01-25 10:50:00|4316.1|4316.1|4314.23|4314.23|4316.1|4316.1|4314.23|4314.23|0
1643107810000|2022-01-25 10:50:10|4314.54|4314.54|4314.39|4314.39|4314.54|4314.54|4314.08|4314.08|0
1643107820000|2022-01-25 10:50:20|4314.23|4314.23|4314.06|4314.06|4314.23|4314.23|4314.06|4314.06|0
1643107830000|2022-01-25 10:50:30|4314|4314|4313.38|4313.38|4314|4314|4313.38|4313.38|0
1643107850000|2022-01-25 10:50:50|4313.68|4313.68|4311.52|4311.52|4313.68|4313.68|4311.52|4311.52|0
1643107860000|2022-01-25 10:51:00|4310.58|4310.58|4309.91|4309.91|4310.58|4310.58|4309.91|4309.91|0
1643107870000|2022-01-25 10:51:10|4310.52|4310.52|4310.68|4310.68|4310.83|4310.83|4310.52|4310.52|0
1643107880000|2022-01-25 10:51:20|4310.62|4310.62|4309.29|4309.29|4310.62|4310.62|4309.29|4309.29|0
1643107890000|2022-01-25 10:51:30|4309.21|4309.21|4309.6|4309.6|4309.83|4309.83|4309.21|4309.21|0
1643107900000|2022-01-25 10:51:40|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.48|4310.48|0
1643107910000|2022-01-25 10:51:50|4309.29|4309.29|4307.95|4307.95|4309.6|4309.6|4307.59|4307.59|0
1643107920000|2022-01-25 10:52:00|4308.57|4308.57|4307.95|4307.95|4308.57|4308.57|4307.95|4307.95|0
1643107930000|2022-01-25 10:52:10|4308.26|4308.26|4307.37|4307.37|4308.26|4308.26|4307.06|4307.06|0
1643107940000|2022-01-25 10:52:20|4307.68|4307.68|4308.88|4308.88|4308.88|4308.88|4307.64|4307.64|0
1643107950000|2022-01-25 10:52:30|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|0
1643107960000|2022-01-25 10:52:40|4309.19|4309.19|4309.04|4309.04|4309.19|4309.19|4308.88|4308.88|0
1643107970000|2022-01-25 10:52:50|4308.94|4308.94|4308.79|4308.79|4308.94|4308.94|4308.63|4308.63|0
1643107980000|2022-01-25 10:53:00|4308.94|4308.94|4308.88|4308.88|4308.94|4308.94|4308.88|4308.88|0
1643107990000|2022-01-25 10:53:10|4309.04|4309.04|4308.63|4308.63|4309.04|4309.04|4308.63|4308.63|0
1643108000000|2022-01-25 10:53:20|4308.94|4308.94|4309.41|4309.41|4309.41|4309.41|4308.94|4308.94|0
1643108010000|2022-01-25 10:53:30|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|0
1643108020000|2022-01-25 10:53:40|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|0
1643108030000|2022-01-25 10:53:50|4310.74|4310.74|4311.1|4311.1|4311.1|4311.1|4310.74|4310.74|0
1643108040000|2022-01-25 10:54:00|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|0
1643108060000|2022-01-25 10:54:20|4310.69|4310.69|4310.84|4310.84|4310.84|4310.84|4310.07|4310.07|0
1643108070000|2022-01-25 10:54:30|4310.53|4310.53|4311.46|4311.46|4311.46|4311.46|4310.53|4310.53|0
1643108080000|2022-01-25 10:54:40|4311.15|4311.15|4310.97|4310.97|4311.15|4311.15|4310.97|4310.97|0
1643108090000|2022-01-25 10:54:50|4310.31|4310.31|4310.39|4310.39|4310.39|4310.39|4310.31|4310.31|0
1643108100000|2022-01-25 10:55:00|4309.93|4309.93|4309.71|4309.71|4310.14|4310.14|4309.52|4309.52|0
1643108110000|2022-01-25 10:55:10|4310.02|4310.02|4309.79|4309.79|4310.1|4310.1|4309.48|4309.48|0
1643108120000|2022-01-25 10:55:20|4310.1|4310.1|4310.25|4310.25|4310.25|4310.25|4310.1|4310.1|0
1643108130000|2022-01-25 10:55:30|4310.1|4310.1|4310.41|4310.41|4310.41|4310.41|4310.1|4310.1|0
1643108140000|2022-01-25 10:55:40|4310.87|4310.87|4311.44|4311.44|4311.49|4311.49|4310.87|4310.87|0
1643108150000|2022-01-25 10:55:50|4310.81|4310.81|4310.35|4310.35|4310.81|4310.81|4310.35|4310.35|0
1643108160000|2022-01-25 10:56:00|4310.5|4310.5|4309.08|4309.08|4310.5|4310.5|4309.08|4309.08|0
1643108170000|2022-01-25 10:56:10|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|0
1643108180000|2022-01-25 10:56:20|4308.77|4308.77|4308.31|4308.31|4308.77|4308.77|4308.31|4308.31|0
1643108190000|2022-01-25 10:56:30|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|4308.61|4308.61|0
1643108200000|2022-01-25 10:56:40|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|0
1643108220000|2022-01-25 10:57:00|4308.92|4308.92|4307.91|4307.91|4308.92|4308.92|4307.91|4307.91|0
1643108230000|2022-01-25 10:57:10|4308.07|4308.07|4309.15|4309.15|4309.15|4309.15|4308.07|4308.07|0
1643108240000|2022-01-25 10:57:20|4309.31|4309.31|4309.83|4309.83|4309.83|4309.83|4309.21|4309.21|0
1643108250000|2022-01-25 10:57:30|4310.02|4310.02|4310.29|4310.29|4310.29|4310.29|4310.02|4310.02|0
1643108270000|2022-01-25 10:57:50|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|0
1643108280000|2022-01-25 10:58:00|4310.29|4310.29|4310.91|4310.91|4310.91|4310.91|4310.29|4310.29|0
1643108290000|2022-01-25 10:58:10|4310.6|4310.6|4310.13|4310.13|4310.76|4310.76|4310.13|4310.13|0
1643108300000|2022-01-25 10:58:20|4310.6|4310.6|4308.9|4308.9|4310.6|4310.6|4308.9|4308.9|0
1643108310000|2022-01-25 10:58:30|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|0
1643108320000|2022-01-25 10:58:40|4308.89|4308.89|4308.89|4308.89|4308.89|4308.89|4308.89|4308.89|0
1643108330000|2022-01-25 10:58:50|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|0
1643108340000|2022-01-25 10:59:00|4309|4309|4308.75|4308.75|4309.06|4309.06|4308.75|4308.75|0
1643108350000|2022-01-25 10:59:10|4309.06|4309.06|4308.91|4308.91|4309.06|4309.06|4308.91|4308.91|0
1643108360000|2022-01-25 10:59:20|4308.67|4308.67|4308.51|4308.51|4308.67|4308.67|4308.51|4308.51|0
1643108370000|2022-01-25 10:59:30|4308.66|4308.66|4309.4|4309.4|4309.4|4309.4|4308.66|4308.66|0
1643108390000|2022-01-25 10:59:50|4309.64|4309.64|4309.95|4309.95|4309.95|4309.95|4309.64|4309.64|0
1643108410000|2022-01-25 11:00:10|4309.64|4309.64|4309.8|4309.8|4310.11|4310.11|4309.33|4309.33|0
1643108420000|2022-01-25 11:00:20|4309.89|4309.89|4309.74|4309.74|4309.89|4309.89|4309.68|4309.68|0
1643108430000|2022-01-25 11:00:30|4310.36|4310.36|4310.05|4310.05|4310.36|4310.36|4310.05|4310.05|0
1643108450000|2022-01-25 11:00:50|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|0
1643108460000|2022-01-25 11:01:00|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4308.9|4308.9|0
1643108480000|2022-01-25 11:01:20|4309.83|4309.83|4310.14|4310.14|4310.14|4310.14|4309.83|4309.83|0
1643108490000|2022-01-25 11:01:30|4310.23|4310.23|4310.17|4310.17|4310.23|4310.23|4310.17|4310.17|0
1643108500000|2022-01-25 11:01:40|4310.79|4310.79|4310.79|4310.79|4310.79|4310.79|4310.79|4310.79|0
1643108510000|2022-01-25 11:01:50|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|0
1643108530000|2022-01-25 11:02:10|4311.26|4311.26|4311.63|4311.63|4311.63|4311.63|4311.26|4311.26|0
1643108540000|2022-01-25 11:02:20|4311.69|4311.69|4311.77|4311.77|4311.77|4311.77|4311.54|4311.54|0
1643108550000|2022-01-25 11:02:30|4312.08|4312.08|4311.62|4311.62|4312.08|4312.08|4311.62|4311.62|0
1643108560000|2022-01-25 11:02:40|4311.31|4311.31|4310.53|4310.53|4311.31|4311.31|4310.53|4310.53|0
1643108570000|2022-01-25 11:02:50|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|0
1643108580000|2022-01-25 11:03:00|4310.13|4310.13|4309.53|4309.53|4310.46|4310.46|4309.53|4309.53|0
1643108590000|2022-01-25 11:03:10|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|0
1643108600000|2022-01-25 11:03:20|4310|4310|4310.53|4310.53|4310.53|4310.53|4310|4310|0
1643108610000|2022-01-25 11:03:30|4309.91|4309.91|4310.99|4310.99|4310.99|4310.99|4309.91|4309.91|0
1643108630000|2022-01-25 11:03:50|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|0
1643108640000|2022-01-25 11:04:00|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|0
1643108650000|2022-01-25 11:04:10|4310.47|4310.47|4310.09|4310.09|4311.02|4311.02|4310.09|4310.09|0
1643108660000|2022-01-25 11:04:20|4311.02|4311.02|4311.06|4311.06|4311.06|4311.06|4311.02|4311.02|0
1643108670000|2022-01-25 11:04:30|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|0
1643108690000|2022-01-25 11:04:50|4310.13|4310.13|4309.82|4309.82|4310.13|4310.13|4309.82|4309.82|0
1643108700000|2022-01-25 11:05:00|4309.84|4309.84|4309.53|4309.53|4309.84|4309.84|4309.53|4309.53|0
1643108720000|2022-01-25 11:05:20|4309.44|4309.44|4309.26|4309.26|4309.44|4309.44|4309.26|4309.26|0
1643108730000|2022-01-25 11:05:30|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|0
1643108740000|2022-01-25 11:05:40|4309.53|4309.53|4309.21|4309.21|4309.53|4309.53|4309.21|4309.21|0
1643108760000|2022-01-25 11:06:00|4308.91|4308.91|4307.67|4307.67|4308.91|4308.91|4307.67|4307.67|0
1643108780000|2022-01-25 11:06:20|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|0
1643108790000|2022-01-25 11:06:30|4307.45|4307.45|4307.65|4307.65|4307.65|4307.65|4307.45|4307.45|0
1643108810000|2022-01-25 11:06:50|4307.96|4307.96|4309.05|4309.05|4309.05|4309.05|4307.96|4307.96|0
1643108820000|2022-01-25 11:07:00|4309.14|4309.14|4309.05|4309.05|4309.14|4309.14|4309.05|4309.05|0
1643108830000|2022-01-25 11:07:10|4308.99|4308.99|4308.03|4308.03|4308.99|4308.99|4308.03|4308.03|0
1643108840000|2022-01-25 11:07:20|4308.12|4308.12|4307.45|4307.45|4308.12|4308.12|4307.45|4307.45|0
1643108850000|2022-01-25 11:07:30|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|0
1643108860000|2022-01-25 11:07:40|4307.51|4307.51|4307.75|4307.75|4307.75|4307.75|4307.51|4307.51|0
1643108870000|2022-01-25 11:07:50|4307.81|4307.81|4307.74|4307.74|4307.9|4307.9|4307.74|4307.74|0
1643108880000|2022-01-25 11:08:00|4307.44|4307.44|4307.46|4307.46|4307.77|4307.77|4307.44|4307.44|0
1643108900000|2022-01-25 11:08:20|4307.37|4307.37|4305.73|4305.73|4307.37|4307.37|4305.73|4305.73|0
1643108910000|2022-01-25 11:08:30|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|0
1643108920000|2022-01-25 11:08:40|4306.67|4306.67|4306.72|4306.72|4306.72|4306.72|4306.67|4306.67|0
1643108930000|2022-01-25 11:08:50|4306.56|4306.56|4306.13|4306.13|4306.56|4306.56|4306.13|4306.13|0
1643108940000|2022-01-25 11:09:00|4306.04|4306.04|4305.72|4305.72|4306.34|4306.34|4305.72|4305.72|0
1643108950000|2022-01-25 11:09:10|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|0
1643108960000|2022-01-25 11:09:20|4305.85|4305.85|4305.66|4305.66|4305.85|4305.85|4305.66|4305.66|0
1643108970000|2022-01-25 11:09:30|4305.57|4305.57|4304.35|4304.35|4305.57|4305.57|4304.35|4304.35|0
1643108980000|2022-01-25 11:09:40|4304.66|4304.66|4304.22|4304.22|4304.66|4304.66|4304.22|4304.22|0
1643109000000|2022-01-25 11:10:00|4304.11|4304.11|4302.24|4302.24|4304.11|4304.11|4302.24|4302.24|0
1643109010000|2022-01-25 11:10:10|4302.26|4302.26|4299.94|4299.94|4302.26|4302.26|4299.94|4299.94|0
1643109020000|2022-01-25 11:10:20|4299.91|4299.91|4298.98|4298.98|4299.91|4299.91|4298.98|4298.98|0
1643109030000|2022-01-25 11:10:30|4299.07|4299.07|4299.07|4299.07|4299.07|4299.07|4299.07|4299.07|0
1643109040000|2022-01-25 11:10:40|4299.7|4299.7|4300.25|4300.25|4300.25|4300.25|4299.7|4299.7|0
1643109050000|2022-01-25 11:10:50|4300.87|4300.87|4300.87|4300.87|4300.87|4300.87|4300.87|4300.87|0
1643109060000|2022-01-25 11:11:00|4301.18|4301.18|4301.03|4301.03|4301.18|4301.18|4301.03|4301.03|0
1643109080000|2022-01-25 11:11:20|4301.65|4301.65|4301.96|4301.96|4301.96|4301.96|4301.34|4301.34|0
1643109090000|2022-01-25 11:11:30|4302.02|4302.02|4301.9|4301.9|4302.21|4302.21|4301.9|4301.9|0
1643109110000|2022-01-25 11:11:50|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|0
1643109120000|2022-01-25 11:12:00|4301.84|4301.84|4301.81|4301.81|4301.84|4301.84|4301.81|4301.81|0
1643109130000|2022-01-25 11:12:10|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|0
1643109140000|2022-01-25 11:12:20|4301.56|4301.56|4301.47|4301.47|4301.56|4301.56|4301.47|4301.47|0
1643109150000|2022-01-25 11:12:30|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|0
1643109160000|2022-01-25 11:12:40|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|0
1643109170000|2022-01-25 11:12:50|4301.34|4301.34|4302.12|4302.12|4302.12|4302.12|4301.34|4301.34|0
1643109190000|2022-01-25 11:13:10|4301.96|4301.96|4302.35|4302.35|4302.35|4302.35|4301.81|4301.81|0
1643109200000|2022-01-25 11:13:20|4302.2|4302.2|4302.2|4302.2|4302.2|4302.2|4302.2|4302.2|0
1643109210000|2022-01-25 11:13:30|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|0
1643109230000|2022-01-25 11:13:50|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1643109250000|2022-01-25 11:14:10|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|0
1643109260000|2022-01-25 11:14:20|4302.46|4302.46|4303.42|4303.42|4303.42|4303.42|4302.4|4302.4|0
1643109270000|2022-01-25 11:14:30|4303.27|4303.27|4303.15|4303.15|4303.27|4303.27|4303.11|4303.11|0
1643109280000|2022-01-25 11:14:40|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|0
1643109290000|2022-01-25 11:14:50|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|0
1643109300000|2022-01-25 11:15:00|4302.63|4302.63|4304.21|4304.21|4304.21|4304.21|4302.63|4302.63|0
1643109310000|2022-01-25 11:15:10|4304.98|4304.98|4304.61|4304.61|4305.29|4305.29|4304.61|4304.61|0
1643109320000|2022-01-25 11:15:20|4304.56|4304.56|4305.03|4305.03|4305.03|4305.03|4304.56|4304.56|0
1643109330000|2022-01-25 11:15:30|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|0
1643109340000|2022-01-25 11:15:40|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|0
1643109350000|2022-01-25 11:15:50|4304.71|4304.71|4304.52|4304.52|4304.71|4304.71|4304.52|4304.52|0
1643109360000|2022-01-25 11:16:00|4303.59|4303.59|4301.72|4301.72|4303.59|4303.59|4301.72|4301.72|0
1643109370000|2022-01-25 11:16:10|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|0
1643109380000|2022-01-25 11:16:20|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|0
1643109390000|2022-01-25 11:16:30|4301.74|4301.74|4301.79|4301.79|4301.79|4301.79|4301.74|4301.74|0
1643109400000|2022-01-25 11:16:40|4301.7|4301.7|4301.55|4301.55|4301.7|4301.7|4301.55|4301.55|0
1643109410000|2022-01-25 11:16:50|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|0
1643109420000|2022-01-25 11:17:00|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|0
1643109440000|2022-01-25 11:17:20|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|0
1643109450000|2022-01-25 11:17:30|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|0
1643109470000|2022-01-25 11:17:50|4302.81|4302.81|4302.5|4302.5|4302.81|4302.81|4302.5|4302.5|0
1643109480000|2022-01-25 11:18:00|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|0
1643109490000|2022-01-25 11:18:10|4302.5|4302.5|4302.81|4302.81|4302.81|4302.81|4302.5|4302.5|0
1643109500000|2022-01-25 11:18:20|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|0
1643109510000|2022-01-25 11:18:30|4303.15|4303.15|4303.17|4303.17|4303.19|4303.19|4303.15|4303.15|0
1643109530000|2022-01-25 11:18:50|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|0
1643109540000|2022-01-25 11:19:00|4301.51|4301.51|4300.42|4300.42|4301.51|4301.51|4300.42|4300.42|0
1643109550000|2022-01-25 11:19:10|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|0
1643109560000|2022-01-25 11:19:20|4299.96|4299.96|4300.31|4300.31|4300.58|4300.58|4299.96|4299.96|0
1643109570000|2022-01-25 11:19:30|4300.62|4300.62|4301.09|4301.09|4301.09|4301.09|4300.43|4300.43|0
1643109580000|2022-01-25 11:19:40|4300.78|4300.78|4301.43|4301.43|4301.43|4301.43|4300.78|4300.78|0
1643109600000|2022-01-25 11:20:00|4301.37|4301.37|4301.25|4301.25|4301.37|4301.37|4301.25|4301.25|0
1643109610000|2022-01-25 11:20:10|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|0
1643109620000|2022-01-25 11:20:20|4301.25|4301.25|4301.57|4301.57|4301.57|4301.57|4301.25|4301.25|0
1643109640000|2022-01-25 11:20:40|4301.66|4301.66|4301.91|4301.91|4301.91|4301.91|4301.6|4301.6|0
1643109650000|2022-01-25 11:20:50|4302.22|4302.22|4302.53|4302.53|4302.53|4302.53|4302.22|4302.22|0
1643109660000|2022-01-25 11:21:00|4301.6|4301.6|4302.05|4302.05|4302.05|4302.05|4301.6|4301.6|0
1643109670000|2022-01-25 11:21:10|4302.39|4302.39|4303.88|4303.88|4303.88|4303.88|4302.39|4302.39|0
1643109690000|2022-01-25 11:21:30|4302.64|4302.64|4302.58|4302.58|4302.64|4302.64|4302.58|4302.58|0
1643109700000|2022-01-25 11:21:40|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|0
1643109710000|2022-01-25 11:21:50|4302.58|4302.58|4302.58|4302.58|4302.58|4302.58|4302.58|4302.58|0
1643109720000|2022-01-25 11:22:00|4301.96|4301.96|4301.92|4301.92|4302.16|4302.16|4301.85|4301.85|0
1643109730000|2022-01-25 11:22:10|4301.97|4301.97|4301.66|4301.66|4301.97|4301.97|4301.66|4301.66|0
1643109740000|2022-01-25 11:22:20|4301.81|4301.81|4302.43|4302.43|4302.43|4302.43|4301.81|4301.81|0
1643109750000|2022-01-25 11:22:30|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|0
1643109760000|2022-01-25 11:22:40|4302.75|4302.75|4303.21|4303.21|4303.21|4303.21|4302.75|4302.75|0
1643109770000|2022-01-25 11:22:50|4303.16|4303.16|4303.07|4303.07|4303.16|4303.16|4303.07|4303.07|0
1643109780000|2022-01-25 11:23:00|4303.13|4303.13|4302.91|4302.91|4303.31|4303.31|4302.91|4302.91|0
1643109790000|2022-01-25 11:23:10|4302.6|4302.6|4302.15|4302.15|4302.6|4302.6|4301.97|4301.97|0
1643109800000|2022-01-25 11:23:20|4302.27|4302.27|4302.36|4302.36|4302.36|4302.36|4302.27|4302.27|0
1643109810000|2022-01-25 11:23:30|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|0
1643109820000|2022-01-25 11:23:40|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|0
1643109830000|2022-01-25 11:23:50|4301.98|4301.98|4301.93|4301.93|4302.13|4302.13|4301.93|4301.93|0
1643109840000|2022-01-25 11:24:00|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4301.93|4301.93|0
1643109850000|2022-01-25 11:24:10|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|0
1643109860000|2022-01-25 11:24:20|4302.98|4302.98|4303.61|4303.61|4303.61|4303.61|4302.98|4302.98|0
1643109870000|2022-01-25 11:24:30|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|0
1643109900000|2022-01-25 11:25:00|4303.8|4303.8|4304.04|4304.04|4304.45|4304.45|4303.68|4303.68|0
1643109920000|2022-01-25 11:25:20|4304.66|4304.66|4304.97|4304.97|4304.97|4304.97|4304.66|4304.66|0
1643109930000|2022-01-25 11:25:30|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|0
1643109940000|2022-01-25 11:25:40|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|0
1643109960000|2022-01-25 11:26:00|4304.97|4304.97|4304.66|4304.66|4304.97|4304.97|4304.66|4304.66|0
1643109970000|2022-01-25 11:26:10|4304.51|4304.51|4304.64|4304.64|4304.64|4304.64|4304.51|4304.51|0
1643109980000|2022-01-25 11:26:20|4304.32|4304.32|4304.63|4304.63|4304.63|4304.63|4304.28|4304.28|0
1643109990000|2022-01-25 11:26:30|4304.78|4304.78|4305.4|4305.4|4305.4|4305.4|4304.78|4304.78|0
1643110000000|2022-01-25 11:26:40|4305.72|4305.72|4305.83|4305.83|4305.83|4305.83|4305.72|4305.72|0
1643110010000|2022-01-25 11:26:50|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|0
1643110040000|2022-01-25 11:27:20|4306.84|4306.84|4306.84|4306.84|4306.84|4306.84|4306.84|4306.84|0
1643110050000|2022-01-25 11:27:30|4306.99|4306.99|4306.53|4306.53|4307.15|4307.15|4306.53|4306.53|0
1643110060000|2022-01-25 11:27:40|4306.68|4306.68|4306.83|4306.83|4306.83|4306.83|4306.64|4306.64|0
1643110070000|2022-01-25 11:27:50|4306.52|4306.52|4305.58|4305.58|4306.52|4306.52|4305.27|4305.27|0
1643110090000|2022-01-25 11:28:10|4305.68|4305.68|4305.68|4305.68|4305.83|4305.83|4305.68|4305.68|0
1643110100000|2022-01-25 11:28:20|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|0
1643110110000|2022-01-25 11:28:30|4304.44|4304.44|4304.42|4304.42|4304.44|4304.44|4304.34|4304.34|0
1643110120000|2022-01-25 11:28:40|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|0
1643110130000|2022-01-25 11:28:50|4303.82|4303.82|4303.83|4303.83|4303.83|4303.83|4303.82|4303.82|0
1643110140000|2022-01-25 11:29:00|4304.45|4304.45|4304.47|4304.47|4304.47|4304.47|4304.45|4304.45|0
1643110150000|2022-01-25 11:29:10|4304.63|4304.63|4304.32|4304.32|4304.63|4304.63|4304.32|4304.32|0
1643110160000|2022-01-25 11:29:20|4304.63|4304.63|4304.32|4304.32|4304.63|4304.63|4304.32|4304.32|0
1643110170000|2022-01-25 11:29:30|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|0
1643110180000|2022-01-25 11:29:40|4304.32|4304.32|4304.63|4304.63|4304.63|4304.63|4304.32|4304.32|0
1643110190000|2022-01-25 11:29:50|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|0
1643110210000|2022-01-25 11:30:10|4304.19|4304.19|4304.3|4304.3|4304.5|4304.5|4304.19|4304.19|0
1643110220000|2022-01-25 11:30:20|4303.68|4303.68|4303.37|4303.37|4303.68|4303.68|4303.37|4303.37|0
1643110230000|2022-01-25 11:30:30|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|0
1643110240000|2022-01-25 11:30:40|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|0
1643110250000|2022-01-25 11:30:50|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|0
1643110260000|2022-01-25 11:31:00|4303.53|4303.53|4303.68|4303.68|4303.68|4303.68|4303.53|4303.53|0
1643110270000|2022-01-25 11:31:10|4303.66|4303.66|4303.83|4303.83|4303.83|4303.83|4303.65|4303.65|0
1643110280000|2022-01-25 11:31:20|4304.15|4304.15|4303.7|4303.7|4304.15|4304.15|4303.7|4303.7|0
1643110290000|2022-01-25 11:31:30|4303.39|4303.39|4302.82|4302.82|4303.39|4303.39|4302.82|4302.82|0
1643110300000|2022-01-25 11:31:40|4302.74|4302.74|4302.58|4302.58|4302.74|4302.74|4302.58|4302.58|0
1643110310000|2022-01-25 11:31:50|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|0
1643110320000|2022-01-25 11:32:00|4302.44|4302.44|4302.38|4302.38|4302.44|4302.44|4302.38|4302.38|0
1643110330000|2022-01-25 11:32:10|4302.48|4302.48|4301.95|4301.95|4302.57|4302.57|4301.95|4301.95|0
1643110340000|2022-01-25 11:32:20|4302.26|4302.26|4302.38|4302.38|4302.38|4302.38|4302.26|4302.26|0
1643110350000|2022-01-25 11:32:30|4302.68|4302.68|4302.97|4302.97|4303.28|4303.28|4302.66|4302.66|0
1643110360000|2022-01-25 11:32:40|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|0
1643110370000|2022-01-25 11:32:50|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|0
1643110380000|2022-01-25 11:33:00|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|0
1643110390000|2022-01-25 11:33:10|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|0
1643110400000|2022-01-25 11:33:20|4303.58|4303.58|4304.48|4304.48|4304.48|4304.48|4303.58|4303.58|0
1643110420000|2022-01-25 11:33:40|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|0
1643110430000|2022-01-25 11:33:50|4304.92|4304.92|4304.92|4304.92|4304.92|4304.92|4304.92|4304.92|0
1643110440000|2022-01-25 11:34:00|4304.3|4304.3|4303.52|4303.52|4304.3|4304.3|4303.52|4303.52|0
1643110460000|2022-01-25 11:34:20|4303.45|4303.45|4303.29|4303.29|4303.45|4303.45|4302.83|4302.83|0
1643110470000|2022-01-25 11:34:30|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|0
1643110480000|2022-01-25 11:34:40|4304.13|4304.13|4304.75|4304.75|4304.75|4304.75|4304.13|4304.13|0
1643110490000|2022-01-25 11:34:50|4305.38|4305.38|4305.71|4305.71|4305.71|4305.71|4305.38|4305.38|0
1643110500000|2022-01-25 11:35:00|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|0
1643110510000|2022-01-25 11:35:10|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|0
1643110540000|2022-01-25 11:35:40|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|0
1643110550000|2022-01-25 11:35:50|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|0
1643110560000|2022-01-25 11:36:00|4306.45|4306.45|4306.51|4306.51|4306.51|4306.51|4306.45|4306.45|0
1643110570000|2022-01-25 11:36:10|4306.69|4306.69|4307.39|4307.39|4307.39|4307.39|4306.69|4306.69|0
1643110580000|2022-01-25 11:36:20|4307.09|4307.09|4307.34|4307.34|4307.34|4307.34|4306.77|4306.77|0
1643110590000|2022-01-25 11:36:30|4307.66|4307.66|4307.74|4307.74|4307.74|4307.74|4307.66|4307.66|0
1643110610000|2022-01-25 11:36:50|4307.89|4307.89|4307.85|4307.85|4307.89|4307.89|4307.85|4307.85|0
1643110620000|2022-01-25 11:37:00|4307.91|4307.91|4307.91|4307.91|4307.91|4307.91|4307.91|4307.91|0
1643110630000|2022-01-25 11:37:10|4308.07|4308.07|4309.31|4309.31|4309.31|4309.31|4308.07|4308.07|0
1643110640000|2022-01-25 11:37:20|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|0
1643110650000|2022-01-25 11:37:30|4309.99|4309.99|4309.9|4309.9|4310.02|4310.02|4309.9|4309.9|0
1643110660000|2022-01-25 11:37:40|4309.62|4309.62|4307.75|4307.75|4309.62|4309.62|4307.75|4307.75|0
1643110670000|2022-01-25 11:37:50|4307.6|4307.6|4307.29|4307.29|4307.6|4307.6|4307.29|4307.29|0
1643110680000|2022-01-25 11:38:00|4306.98|4306.98|4307.29|4307.29|4307.29|4307.29|4306.98|4306.98|0
1643110700000|2022-01-25 11:38:20|4307.44|4307.44|4307.29|4307.29|4307.44|4307.44|4307.29|4307.29|0
1643110710000|2022-01-25 11:38:30|4307.6|4307.6|4306.98|4306.98|4307.6|4307.6|4306.98|4306.98|0
1643110720000|2022-01-25 11:38:40|4307.07|4307.07|4306.31|4306.31|4307.07|4307.07|4306.31|4306.31|0
1643110730000|2022-01-25 11:38:50|4306.12|4306.12|4305.17|4305.17|4306.12|4306.12|4305.17|4305.17|0
1643110750000|2022-01-25 11:39:10|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|0
1643110770000|2022-01-25 11:39:30|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|0
1643110780000|2022-01-25 11:39:40|4305.35|4305.35|4305.44|4305.44|4305.44|4305.44|4305.35|4305.35|0
1643110790000|2022-01-25 11:39:50|4304.2|4304.2|4303.73|4303.73|4304.2|4304.2|4303.73|4303.73|0
1643110800000|2022-01-25 11:40:00|4303.82|4303.82|4303.87|4303.87|4303.87|4303.87|4303.73|4303.73|0
1643110810000|2022-01-25 11:40:10|4304.03|4304.03|4303.72|4303.72|4304.03|4304.03|4303.72|4303.72|0
1643110830000|2022-01-25 11:40:30|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|0
1643110840000|2022-01-25 11:40:40|4303.72|4303.72|4303.87|4303.87|4303.87|4303.87|4303.72|4303.72|0
1643110850000|2022-01-25 11:40:50|4303.99|4303.99|4304.3|4304.3|4304.3|4304.3|4303.99|4303.99|0
1643110860000|2022-01-25 11:41:00|4303.99|4303.99|4303.2|4303.2|4303.99|4303.99|4303.2|4303.2|0
1643110870000|2022-01-25 11:41:10|4302.89|4302.89|4303.27|4303.27|4303.27|4303.27|4302.64|4302.64|0
1643110880000|2022-01-25 11:41:20|4302.96|4302.96|4303.21|4303.21|4303.21|4303.21|4302.9|4302.9|0
1643110910000|2022-01-25 11:41:50|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|0
1643110920000|2022-01-25 11:42:00|4303.61|4303.61|4304.39|4304.39|4304.39|4304.39|4303.61|4303.61|0
1643110930000|2022-01-25 11:42:10|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|0
1643110940000|2022-01-25 11:42:20|4304.62|4304.62|4304.31|4304.31|4305.03|4305.03|4304.31|4304.31|0
1643110950000|2022-01-25 11:42:30|4304.41|4304.41|4304.25|4304.25|4304.41|4304.41|4304.25|4304.25|0
1643110960000|2022-01-25 11:42:40|4303.94|4303.94|4303.79|4303.79|4303.94|4303.94|4303.79|4303.79|0
1643110970000|2022-01-25 11:42:50|4303.74|4303.74|4304.07|4304.07|4304.23|4304.23|4303.74|4303.74|0
1643110980000|2022-01-25 11:43:00|4304.03|4304.03|4303.56|4303.56|4304.03|4304.03|4303.56|4303.56|0
1643110990000|2022-01-25 11:43:10|4303.63|4303.63|4303.87|4303.87|4303.94|4303.94|4303.63|4303.63|0
1643111000000|2022-01-25 11:43:20|4303.86|4303.86|4302.36|4302.36|4303.86|4303.86|4302.36|4302.36|0
1643111010000|2022-01-25 11:43:30|4302.21|4302.21|4301.9|4301.9|4302.21|4302.21|4301.9|4301.9|0
1643111020000|2022-01-25 11:43:40|4302.21|4302.21|4301.34|4301.34|4302.21|4302.21|4301.28|4301.28|0
1643111030000|2022-01-25 11:43:50|4301.65|4301.65|4302.83|4302.83|4302.83|4302.83|4301.65|4301.65|0
1643111040000|2022-01-25 11:44:00|4302.55|4302.55|4302.55|4302.55|4302.86|4302.86|4302.55|4302.55|0
1643111050000|2022-01-25 11:44:10|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|0
1643111070000|2022-01-25 11:44:30|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|0
1643111080000|2022-01-25 11:44:40|4302.42|4302.42|4302.58|4302.58|4302.58|4302.58|4302.11|4302.11|0
1643111090000|2022-01-25 11:44:50|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|0
1643111100000|2022-01-25 11:45:00|4302.43|4302.43|4302.31|4302.31|4302.43|4302.43|4302.28|4302.28|0
1643111110000|2022-01-25 11:45:10|4302.27|4302.27|4302.6|4302.6|4302.6|4302.6|4302.27|4302.27|0
1643111120000|2022-01-25 11:45:20|4302.63|4302.63|4302.94|4302.94|4302.94|4302.94|4302.63|4302.63|0
1643111130000|2022-01-25 11:45:30|4303.03|4303.03|4302.41|4302.41|4303.03|4303.03|4302.41|4302.41|0
1643111140000|2022-01-25 11:45:40|4302.22|4302.22|4302.53|4302.53|4302.53|4302.53|4302.22|4302.22|0
1643111150000|2022-01-25 11:45:50|4301.91|4301.91|4302.22|4302.22|4302.22|4302.22|4301.91|4301.91|0
1643111160000|2022-01-25 11:46:00|4302.53|4302.53|4302.64|4302.64|4302.68|4302.68|4302.53|4302.53|0
1643111170000|2022-01-25 11:46:10|4302.46|4302.46|4302.92|4302.92|4303.86|4303.86|4302.3|4302.3|0
1643111190000|2022-01-25 11:46:30|4302.84|4302.84|4303.46|4303.46|4303.46|4303.46|4302.84|4302.84|0
1643111200000|2022-01-25 11:46:40|4303.77|4303.77|4303.77|4303.77|4303.77|4303.77|4303.77|4303.77|0
1643111210000|2022-01-25 11:46:50|4303.62|4303.62|4303.39|4303.39|4303.7|4303.7|4303.39|4303.39|0
1643111220000|2022-01-25 11:47:00|4303.44|4303.44|4303.75|4303.75|4303.75|4303.75|4303.44|4303.44|0
1643111230000|2022-01-25 11:47:10|4304.06|4304.06|4304.24|4304.24|4304.24|4304.24|4303.88|4303.88|0
1643111240000|2022-01-25 11:47:20|4303.93|4303.93|4303.93|4303.93|4304.24|4304.24|4303.93|4303.93|0
1643111250000|2022-01-25 11:47:30|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|0
1643111260000|2022-01-25 11:47:40|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|0
1643111280000|2022-01-25 11:48:00|4304.2|4304.2|4304.52|4304.52|4304.52|4304.52|4304.2|4304.2|0
1643111300000|2022-01-25 11:48:20|4304.56|4304.56|4303.16|4303.16|4304.56|4304.56|4302.54|4302.54|0
1643111310000|2022-01-25 11:48:30|4303.47|4303.47|4302.85|4302.85|4303.47|4303.47|4302.83|4302.83|0
1643111330000|2022-01-25 11:48:50|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|0
1643111340000|2022-01-25 11:49:00|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|0
1643111350000|2022-01-25 11:49:10|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|0
1643111360000|2022-01-25 11:49:20|4303.45|4303.45|4303.92|4303.92|4303.92|4303.92|4303.45|4303.45|0
1643111370000|2022-01-25 11:49:30|4304.23|4304.23|4303.68|4303.68|4304.23|4304.23|4303.68|4303.68|0
1643111380000|2022-01-25 11:49:40|4303.52|4303.52|4303.45|4303.45|4303.52|4303.52|4303.45|4303.45|0
1643111390000|2022-01-25 11:49:50|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|0
1643111400000|2022-01-25 11:50:00|4303.76|4303.76|4303.76|4303.76|4303.76|4303.76|4303.76|4303.76|0
1643111420000|2022-01-25 11:50:20|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|0
1643111450000|2022-01-25 11:50:50|4304.38|4304.38|4305.19|4305.19|4305.19|4305.19|4304.38|4304.38|0
1643111470000|2022-01-25 11:51:10|4304.88|4304.88|4305.16|4305.16|4305.16|4305.16|4304.76|4304.76|0
1643111480000|2022-01-25 11:51:20|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|0
1643111490000|2022-01-25 11:51:30|4304.87|4304.87|4304.41|4304.41|4304.87|4304.87|4304.31|4304.31|0
1643111500000|2022-01-25 11:51:40|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|0
1643111510000|2022-01-25 11:51:50|4304.78|4304.78|4305.71|4305.71|4305.71|4305.71|4304.78|4304.78|0
1643111520000|2022-01-25 11:52:00|4305.86|4305.86|4306.48|4306.48|4306.48|4306.48|4305.86|4305.86|0
1643111530000|2022-01-25 11:52:10|4306.33|4306.33|4306.18|4306.18|4306.33|4306.33|4306.18|4306.18|0
1643111550000|2022-01-25 11:52:30|4304.93|4304.93|4304.84|4304.84|4304.93|4304.93|4304.84|4304.84|0
1643111560000|2022-01-25 11:52:40|4305.15|4305.15|4305.46|4305.46|4305.46|4305.46|4305.06|4305.06|0
1643111580000|2022-01-25 11:53:00|4305.37|4305.37|4304.43|4304.43|4305.37|4305.37|4304.12|4304.12|0
1643111590000|2022-01-25 11:53:10|4304.28|4304.28|4304.34|4304.34|4304.34|4304.34|4304.28|4304.28|0
1643111600000|2022-01-25 11:53:20|4304.29|4304.29|4303.05|4303.05|4304.29|4304.29|4303.05|4303.05|0
1643111610000|2022-01-25 11:53:30|4302.89|4302.89|4303.05|4303.05|4303.05|4303.05|4302.89|4302.89|0
1643111620000|2022-01-25 11:53:40|4303.36|4303.36|4303.05|4303.05|4303.36|4303.36|4303.05|4303.05|0
1643111630000|2022-01-25 11:53:50|4303.36|4303.36|4303.36|4303.36|4303.67|4303.67|4303.36|4303.36|0
1643111640000|2022-01-25 11:54:00|4302.99|4302.99|4302.61|4302.61|4302.99|4302.99|4302.61|4302.61|0
1643111650000|2022-01-25 11:54:10|4302.67|4302.67|4303.61|4303.61|4303.61|4303.61|4302.67|4302.67|0
1643111670000|2022-01-25 11:54:30|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|0
1643111680000|2022-01-25 11:54:40|4303.25|4303.25|4303.25|4303.25|4303.25|4303.25|4303.25|4303.25|0
1643111700000|2022-01-25 11:55:00|4303.02|4303.02|4302.61|4302.61|4303.02|4303.02|4302.61|4302.61|0
1643111710000|2022-01-25 11:55:10|4302.56|4302.56|4302.45|4302.45|4302.56|4302.56|4302.45|4302.45|0
1643111730000|2022-01-25 11:55:30|4301.51|4301.51|4301.75|4301.75|4301.82|4301.82|4301.51|4301.51|0
1643111750000|2022-01-25 11:55:50|4301.94|4301.94|4302.4|4302.4|4302.4|4302.4|4301.94|4301.94|0
1643111760000|2022-01-25 11:56:00|4302.25|4302.25|4302.13|4302.13|4302.25|4302.25|4302.13|4302.13|0
1643111770000|2022-01-25 11:56:10|4302.32|4302.32|4302.63|4302.63|4302.63|4302.63|4302.32|4302.32|0
1643111780000|2022-01-25 11:56:20|4302.68|4302.68|4303.45|4303.45|4303.45|4303.45|4302.68|4302.68|0
1643111790000|2022-01-25 11:56:30|4303.3|4303.3|4302.36|4302.36|4303.3|4303.3|4302.36|4302.36|0
1643111800000|2022-01-25 11:56:40|4303.61|4303.61|4303.61|4303.61|4303.61|4303.61|4303.61|4303.61|0
1643111810000|2022-01-25 11:56:50|4303.65|4303.65|4306.47|4306.47|4306.47|4306.47|4303.65|4303.65|0
1643111820000|2022-01-25 11:57:00|4306.31|4306.31|4306.34|4306.34|4306.65|4306.65|4306.31|4306.31|0
1643111830000|2022-01-25 11:57:10|4306.03|4306.03|4306.22|4306.22|4306.22|4306.22|4305.91|4305.91|0
1643111840000|2022-01-25 11:57:20|4306.84|4306.84|4307.15|4307.15|4307.15|4307.15|4306.84|4306.84|0
1643111850000|2022-01-25 11:57:30|4307.24|4307.24|4307.09|4307.09|4307.24|4307.24|4307.09|4307.09|0
1643111860000|2022-01-25 11:57:40|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|0
1643111870000|2022-01-25 11:57:50|4307.58|4307.58|4308.66|4308.66|4308.66|4308.66|4307.58|4307.58|0
1643111880000|2022-01-25 11:58:00|4308.48|4308.48|4307.76|4307.76|4308.48|4308.48|4307.76|4307.76|0
1643111890000|2022-01-25 11:58:10|4308.39|4308.39|4309.63|4309.63|4309.63|4309.63|4308.39|4308.39|0
1643111900000|2022-01-25 11:58:20|4309.78|4309.78|4309.66|4309.66|4309.97|4309.97|4309.66|4309.66|0
1643111910000|2022-01-25 11:58:30|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|0
1643111920000|2022-01-25 11:58:40|4309.87|4309.87|4310.49|4310.49|4310.49|4310.49|4309.87|4309.87|0
1643111930000|2022-01-25 11:58:50|4310.03|4310.03|4309.72|4309.72|4310.03|4310.03|4309.6|4309.6|0
1643111940000|2022-01-25 11:59:00|4309.54|4309.54|4309.4|4309.4|4309.54|4309.54|4309.4|4309.4|0
1643111960000|2022-01-25 11:59:20|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|0
1643111980000|2022-01-25 11:59:40|4310.49|4310.49|4310.8|4310.8|4310.8|4310.8|4310.49|4310.49|0
1643111990000|2022-01-25 11:59:50|4310.49|4310.49|4308.97|4308.97|4310.49|4310.49|4308.97|4308.97|0
1643112000000|2022-01-25 12:00:00|4309.28|4309.28|4309.83|4309.83|4309.83|4309.83|4309.28|4309.28|0
1643112010000|2022-01-25 12:00:10|4310.14|4310.14|4309.98|4309.98|4310.29|4310.29|4309.98|4309.98|0
1643112020000|2022-01-25 12:00:20|4309.76|4309.76|4309.75|4309.75|4310.06|4310.06|4309.7|4309.7|0
1643112030000|2022-01-25 12:00:30|4309.59|4309.59|4309.28|4309.28|4309.59|4309.59|4309.28|4309.28|0
1643112060000|2022-01-25 12:01:00|4309.38|4309.38|4309.28|4309.28|4309.38|4309.38|4309.28|4309.28|0
1643112080000|2022-01-25 12:01:20|4309.19|4309.19|4309.1|4309.1|4309.19|4309.19|4309.1|4309.1|0
1643112090000|2022-01-25 12:01:30|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|0
1643112100000|2022-01-25 12:01:40|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|0
1643112110000|2022-01-25 12:01:50|4309.39|4309.39|4309.48|4309.48|4309.48|4309.48|4309.39|4309.39|0
1643112120000|2022-01-25 12:02:00|4309.79|4309.79|4310.57|4310.57|4310.57|4310.57|4309.79|4309.79|0
1643112150000|2022-01-25 12:02:30|4309.95|4309.95|4309.83|4309.83|4309.95|4309.95|4309.83|4309.83|0
1643112160000|2022-01-25 12:02:40|4310.01|4310.01|4309.95|4309.95|4310.01|4310.01|4309.95|4309.95|0
1643112170000|2022-01-25 12:02:50|4310.26|4310.26|4310.87|4310.87|4310.87|4310.87|4310.26|4310.26|0
1643112200000|2022-01-25 12:03:20|4310.76|4310.76|4310.93|4310.93|4310.93|4310.93|4310.76|4310.76|0
1643112210000|2022-01-25 12:03:30|4311.24|4311.24|4311.4|4311.4|4311.4|4311.4|4311.24|4311.24|0
1643112220000|2022-01-25 12:03:40|4311.46|4311.46|4311.53|4311.53|4311.53|4311.53|4311.46|4311.46|0
1643112230000|2022-01-25 12:03:50|4311.56|4311.56|4311.6|4311.6|4311.6|4311.6|4311.56|4311.56|0
1643112240000|2022-01-25 12:04:00|4311.43|4311.43|4311.12|4311.12|4311.43|4311.43|4311.12|4311.12|0
1643112250000|2022-01-25 12:04:10|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|4311.01|4311.01|0
1643112260000|2022-01-25 12:04:20|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|0
1643112270000|2022-01-25 12:04:30|4310.89|4310.89|4310.96|4310.96|4311.01|4311.01|4310.89|4310.89|0
1643112280000|2022-01-25 12:04:40|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|0
1643112290000|2022-01-25 12:04:50|4310.78|4310.78|4311.14|4311.14|4311.14|4311.14|4310.78|4310.78|0
1643112300000|2022-01-25 12:05:00|4310.52|4310.52|4310.88|4310.88|4310.88|4310.88|4310.21|4310.21|0
1643112310000|2022-01-25 12:05:10|4310.16|4310.16|4310.32|4310.32|4310.32|4310.32|4310.16|4310.16|0
1643112320000|2022-01-25 12:05:20|4310.26|4310.26|4309.17|4309.17|4310.26|4310.26|4309.17|4309.17|0
1643112330000|2022-01-25 12:05:30|4309.02|4309.02|4308.71|4308.71|4309.02|4309.02|4308.71|4308.71|0
1643112340000|2022-01-25 12:05:40|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|0
1643112350000|2022-01-25 12:05:50|4308.09|4308.09|4307.78|4307.78|4308.09|4308.09|4307.78|4307.78|0
1643112360000|2022-01-25 12:06:00|4307.73|4307.73|4308.09|4308.09|4308.09|4308.09|4307.73|4307.73|0
1643112370000|2022-01-25 12:06:10|4307.63|4307.63|4307.78|4307.78|4307.78|4307.78|4307.63|4307.63|0
1643112380000|2022-01-25 12:06:20|4308.09|4308.09|4308.25|4308.25|4308.25|4308.25|4307.93|4307.93|0
1643112390000|2022-01-25 12:06:30|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1643112400000|2022-01-25 12:06:40|4308.25|4308.25|4308.96|4308.96|4308.96|4308.96|4308.25|4308.25|0
1643112410000|2022-01-25 12:06:50|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|0
1643112430000|2022-01-25 12:07:10|4309.93|4309.93|4309.95|4309.95|4309.95|4309.95|4309.93|4309.93|0
1643112440000|2022-01-25 12:07:20|4310.14|4310.14|4310.14|4310.14|4310.6|4310.6|4310.14|4310.14|0
1643112450000|2022-01-25 12:07:30|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|0
1643112460000|2022-01-25 12:07:40|4310.74|4310.74|4310.69|4310.69|4310.74|4310.74|4310.69|4310.69|0
1643112480000|2022-01-25 12:08:00|4310.81|4310.81|4310.81|4310.81|4311.43|4311.43|4310.81|4310.81|0
1643112500000|2022-01-25 12:08:20|4310.96|4310.96|4311.12|4311.12|4311.12|4311.12|4310.96|4310.96|0
1643112510000|2022-01-25 12:08:30|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|0
1643112520000|2022-01-25 12:08:40|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|0
1643112540000|2022-01-25 12:09:00|4310.65|4310.65|4310.65|4310.65|4310.65|4310.65|4310.65|4310.65|0
1643112560000|2022-01-25 12:09:20|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|0
1643112570000|2022-01-25 12:09:30|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|0
1643112580000|2022-01-25 12:09:40|4311.9|4311.9|4311.66|4311.66|4311.9|4311.9|4311.58|4311.58|0
1643112590000|2022-01-25 12:09:50|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|0
1643112600000|2022-01-25 12:10:00|4311.43|4311.43|4311.58|4311.58|4311.58|4311.58|4311.43|4311.43|0
1643112610000|2022-01-25 12:10:10|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|0
1643112630000|2022-01-25 12:10:30|4311.02|4311.02|4310.71|4310.71|4311.02|4311.02|4310.71|4310.71|0
1643112650000|2022-01-25 12:10:50|4310.09|4310.09|4310.46|4310.46|4310.46|4310.46|4310.09|4310.09|0
1643112660000|2022-01-25 12:11:00|4310.37|4310.37|4310.7|4310.7|4310.7|4310.7|4310.37|4310.37|0
1643112720000|2022-01-25 12:12:00|4310.55|4310.55|4310.92|4310.92|4310.92|4310.92|4310.55|4310.55|0
1643112730000|2022-01-25 12:12:10|4310.83|4310.83|4311.13|4311.13|4311.13|4311.13|4310.83|4310.83|0
1643112740000|2022-01-25 12:12:20|4311.23|4311.23|4311.21|4311.21|4311.25|4311.25|4311.19|4311.19|0
1643112750000|2022-01-25 12:12:30|4311.23|4311.23|4311.42|4311.42|4311.42|4311.42|4311.23|4311.23|0
1643112760000|2022-01-25 12:12:40|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|0
1643112770000|2022-01-25 12:12:50|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|0
1643112780000|2022-01-25 12:13:00|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|0
1643112790000|2022-01-25 12:13:10|4313.2|4313.2|4312.98|4312.98|4313.29|4313.29|4312.98|4312.98|0
1643112800000|2022-01-25 12:13:20|4312.83|4312.83|4312.83|4312.83|4312.83|4312.83|4312.83|4312.83|0
1643112810000|2022-01-25 12:13:30|4312.89|4312.89|4312.22|4312.22|4312.89|4312.89|4312.22|4312.22|0
1643112820000|2022-01-25 12:13:40|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|0
1643112830000|2022-01-25 12:13:50|4311.91|4311.91|4312.22|4312.22|4312.22|4312.22|4311.91|4311.91|0
1643112840000|2022-01-25 12:14:00|4312.04|4312.04|4312.35|4312.35|4312.35|4312.35|4312.04|4312.04|0
1643112870000|2022-01-25 12:14:30|4312.04|4312.04|4311.11|4311.11|4312.04|4312.04|4311.11|4311.11|0
1643112890000|2022-01-25 12:14:50|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|0
1643112900000|2022-01-25 12:15:00|4311.16|4311.16|4310.58|4310.58|4311.16|4311.16|4310.58|4310.58|0
1643112920000|2022-01-25 12:15:20|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|0
1643112930000|2022-01-25 12:15:30|4310.83|4310.83|4311.14|4311.14|4311.14|4311.14|4310.83|4310.83|0
1643112960000|2022-01-25 12:16:00|4310.99|4310.99|4311.1|4311.1|4311.1|4311.1|4310.99|4310.99|0
1643112970000|2022-01-25 12:16:10|4310.92|4310.92|4311.23|4311.23|4311.23|4311.23|4310.92|4310.92|0
1643112980000|2022-01-25 12:16:20|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|0
1643112990000|2022-01-25 12:16:30|4311.5|4311.5|4311.5|4311.5|4311.62|4311.62|4311.5|4311.5|0
1643113020000|2022-01-25 12:17:00|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|0
1643113030000|2022-01-25 12:17:10|4312.12|4312.12|4310.57|4310.57|4312.12|4312.12|4310.57|4310.57|0
1643113050000|2022-01-25 12:17:30|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|0
1643113060000|2022-01-25 12:17:40|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|0
1643113070000|2022-01-25 12:17:50|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|0
1643113080000|2022-01-25 12:18:00|4310.02|4310.02|4309.4|4309.4|4310.02|4310.02|4309.4|4309.4|0
1643113090000|2022-01-25 12:18:10|4309.34|4309.34|4309.23|4309.23|4309.34|4309.34|4309.23|4309.23|0
1643113110000|2022-01-25 12:18:30|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|0
1643113120000|2022-01-25 12:18:40|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|0
1643113150000|2022-01-25 12:19:10|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|0
1643113170000|2022-01-25 12:19:30|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|0
1643113180000|2022-01-25 12:19:40|4309.44|4309.44|4309.41|4309.41|4309.44|4309.44|4309.35|4309.35|0
1643113200000|2022-01-25 12:20:00|4309.44|4309.44|4309.46|4309.46|4309.46|4309.46|4309.44|4309.44|0
1643113220000|2022-01-25 12:20:20|4309.15|4309.15|4309.76|4309.76|4309.76|4309.76|4309.15|4309.15|0
1643113230000|2022-01-25 12:20:30|4310.07|4310.07|4310.07|4310.07|4310.07|4310.07|4310.07|4310.07|0
1643113240000|2022-01-25 12:20:40|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|0
1643113250000|2022-01-25 12:20:50|4310.04|4310.04|4310.01|4310.01|4310.06|4310.06|4310.01|4310.01|0
1643113270000|2022-01-25 12:21:10|4310.17|4310.17|4309.55|4309.55|4310.17|4310.17|4309.55|4309.55|0
1643113280000|2022-01-25 12:21:20|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|0
1643113300000|2022-01-25 12:21:40|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|0
1643113320000|2022-01-25 12:22:00|4308.36|4308.36|4308.27|4308.27|4308.52|4308.52|4308.21|4308.21|0
1643113330000|2022-01-25 12:22:10|4308.26|4308.26|4309.48|4309.48|4309.48|4309.48|4308.24|4308.24|0
1643113340000|2022-01-25 12:22:20|4309.18|4309.18|4308.68|4308.68|4309.18|4309.18|4308.68|4308.68|0
1643113350000|2022-01-25 12:22:30|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|0
1643113360000|2022-01-25 12:22:40|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|0
1643113370000|2022-01-25 12:22:50|4307.94|4307.94|4307.94|4307.94|4307.94|4307.94|4307.63|4307.63|0
1643113380000|2022-01-25 12:23:00|4307.63|4307.63|4306.85|4306.85|4307.63|4307.63|4306.85|4306.85|0
1643113390000|2022-01-25 12:23:10|4306.54|4306.54|4307.01|4307.01|4307.01|4307.01|4306.23|4306.23|0
1643113400000|2022-01-25 12:23:20|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.01|4307.01|0
1643113410000|2022-01-25 12:23:30|4307.2|4307.2|4307.23|4307.23|4307.39|4307.39|4307.08|4307.08|0
1643113420000|2022-01-25 12:23:40|4306.91|4306.91|4307.25|4307.25|4307.25|4307.25|4306.91|4306.91|0
1643113430000|2022-01-25 12:23:50|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|0
1643113450000|2022-01-25 12:24:10|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|0
1643113490000|2022-01-25 12:24:50|4308.64|4308.64|4308.49|4308.49|4308.64|4308.64|4308.49|4308.49|0
1643113500000|2022-01-25 12:25:00|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|0
1643113510000|2022-01-25 12:25:10|4308.18|4308.18|4307.71|4307.71|4308.18|4308.18|4307.71|4307.71|0
1643113530000|2022-01-25 12:25:30|4307.87|4307.87|4307.9|4307.9|4308.05|4308.05|4307.87|4307.87|0
1643113550000|2022-01-25 12:25:50|4307.98|4307.98|4308.11|4308.11|4308.16|4308.16|4307.98|4307.98|0
1643113570000|2022-01-25 12:26:10|4308.42|4308.42|4309.57|4309.57|4309.57|4309.57|4308.42|4308.42|0
1643113580000|2022-01-25 12:26:20|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|0
1643113590000|2022-01-25 12:26:30|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|0
1643113600000|2022-01-25 12:26:40|4309.37|4309.37|4309.46|4309.46|4309.46|4309.46|4309.37|4309.37|0
1643113610000|2022-01-25 12:26:50|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|0
1643113620000|2022-01-25 12:27:00|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|0
1643113650000|2022-01-25 12:27:30|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|0
1643113670000|2022-01-25 12:27:50|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|0
1643113690000|2022-01-25 12:28:10|4309.06|4309.06|4309.21|4309.21|4309.21|4309.21|4309.06|4309.06|0
1643113700000|2022-01-25 12:28:20|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|0
1643113710000|2022-01-25 12:28:30|4309.53|4309.53|4309.44|4309.44|4309.53|4309.53|4309.44|4309.44|0
1643113720000|2022-01-25 12:28:40|4309.75|4309.75|4309.94|4309.94|4310.06|4310.06|4309.75|4309.75|0
1643113730000|2022-01-25 12:28:50|4309.82|4309.82|4310.07|4310.07|4310.13|4310.13|4309.82|4309.82|0
1643113740000|2022-01-25 12:29:00|4310.19|4310.19|4309.88|4309.88|4310.5|4310.5|4309.88|4309.88|0
1643113750000|2022-01-25 12:29:10|4309.92|4309.92|4309.71|4309.71|4309.92|4309.92|4309.71|4309.71|0
1643113760000|2022-01-25 12:29:20|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|0
1643113770000|2022-01-25 12:29:30|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|0
1643113780000|2022-01-25 12:29:40|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|0
1643113790000|2022-01-25 12:29:50|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|0
1643113800000|2022-01-25 12:30:00|4310.08|4310.08|4309.77|4309.77|4310.08|4310.08|4309.77|4309.77|0
1643113810000|2022-01-25 12:30:10|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|0
1643113820000|2022-01-25 12:30:20|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|0
1643113830000|2022-01-25 12:30:30|4308.06|4308.06|4308.21|4308.21|4308.21|4308.21|4308.06|4308.06|0
1643113850000|2022-01-25 12:30:50|4308.19|4308.19|4308.1|4308.1|4308.19|4308.19|4308|4308|0
1643113860000|2022-01-25 12:31:00|4308|4308|4308|4308|4308|4308|4308|4308|0
1643113880000|2022-01-25 12:31:20|4307.94|4307.94|4307.94|4307.94|4307.94|4307.94|4307.94|4307.94|0
1643113890000|2022-01-25 12:31:30|4308.25|4308.25|4308.53|4308.53|4308.53|4308.53|4308.25|4308.25|0
1643113910000|2022-01-25 12:31:50|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|0
1643113920000|2022-01-25 12:32:00|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|0
1643113930000|2022-01-25 12:32:10|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|0
1643113950000|2022-01-25 12:32:30|4308.39|4308.39|4308.7|4308.7|4308.7|4308.7|4308.39|4308.39|0
1643113980000|2022-01-25 12:33:00|4309.94|4309.94|4310.25|4310.25|4310.25|4310.25|4309.94|4309.94|0
1643114000000|2022-01-25 12:33:20|4310.41|4310.41|4310.56|4310.56|4310.56|4310.56|4310.41|4310.41|0
1643114010000|2022-01-25 12:33:30|4310.54|4310.54|4310.61|4310.61|4310.61|4310.61|4310.54|4310.54|0
1643114020000|2022-01-25 12:33:40|4310.73|4310.73|4310.29|4310.29|4310.91|4310.91|4310.29|4310.29|0
1643114030000|2022-01-25 12:33:50|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|0
1643114040000|2022-01-25 12:34:00|4310.59|4310.59|4310.65|4310.65|4310.65|4310.65|4310.59|4310.59|0
1643114070000|2022-01-25 12:34:30|4309.72|4309.72|4309.76|4309.76|4309.76|4309.76|4309.72|4309.72|0
1643114080000|2022-01-25 12:34:40|4309.61|4309.61|4309.47|4309.47|4309.61|4309.61|4309.45|4309.45|0
1643114100000|2022-01-25 12:35:00|4309.62|4309.62|4309.47|4309.47|4309.62|4309.62|4309.47|4309.47|0
1643114110000|2022-01-25 12:35:10|4309.59|4309.59|4309.74|4309.74|4309.74|4309.74|4309.59|4309.59|0
1643114120000|2022-01-25 12:35:20|4309.59|4309.59|4309.65|4309.65|4309.65|4309.65|4309.59|4309.59|0
1643114130000|2022-01-25 12:35:30|4309.71|4309.71|4309.65|4309.65|4309.71|4309.71|4309.65|4309.65|0
1643114160000|2022-01-25 12:36:00|4310.89|4310.89|4311.2|4311.2|4311.2|4311.2|4310.89|4310.89|0
1643114170000|2022-01-25 12:36:10|4311.39|4311.39|4311.08|4311.08|4311.39|4311.39|4311.08|4311.08|0
1643114180000|2022-01-25 12:36:20|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|0
1643114190000|2022-01-25 12:36:30|4311.05|4311.05|4311.43|4311.43|4311.59|4311.59|4311.05|4311.05|0
1643114230000|2022-01-25 12:37:10|4311.48|4311.48|4311.53|4311.53|4311.53|4311.53|4311.48|4311.48|0
1643114240000|2022-01-25 12:37:20|4311.55|4311.55|4312.02|4312.02|4312.02|4312.02|4311.55|4311.55|0
1643114250000|2022-01-25 12:37:30|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|0
1643114260000|2022-01-25 12:37:40|4312.32|4312.32|4312.95|4312.95|4312.95|4312.95|4312.32|4312.32|0
1643114280000|2022-01-25 12:38:00|4312.77|4312.77|4312.95|4312.95|4312.95|4312.95|4312.77|4312.77|0
1643114290000|2022-01-25 12:38:10|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|0
1643114300000|2022-01-25 12:38:20|4313.88|4313.88|4313.57|4313.57|4313.88|4313.88|4313.57|4313.57|0
1643114310000|2022-01-25 12:38:30|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|0
1643114320000|2022-01-25 12:38:40|4313.5|4313.5|4314.43|4314.43|4314.43|4314.43|4313.5|4313.5|0
1643114330000|2022-01-25 12:38:50|4314.39|4314.39|4314.35|4314.35|4314.39|4314.39|4314.35|4314.35|0
1643114340000|2022-01-25 12:39:00|4314.04|4314.04|4314.5|4314.5|4314.5|4314.5|4314.04|4314.04|0
1643114350000|2022-01-25 12:39:10|4314.19|4314.19|4314.19|4314.19|4314.19|4314.19|4314.19|4314.19|0
1643114360000|2022-01-25 12:39:20|4314.35|4314.35|4314.35|4314.35|4314.35|4314.35|4314.35|4314.35|0
1643114370000|2022-01-25 12:39:30|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|0
1643114380000|2022-01-25 12:39:40|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|0
1643114390000|2022-01-25 12:39:50|4314.25|4314.25|4314.25|4314.25|4314.25|4314.25|4314.25|4314.25|0
1643114400000|2022-01-25 12:40:00|4313.94|4313.94|4313.48|4313.48|4313.94|4313.94|4313.48|4313.48|0
1643114420000|2022-01-25 12:40:20|4313.42|4313.42|4312.4|4312.4|4313.42|4313.42|4312.4|4312.4|0
1643114430000|2022-01-25 12:40:30|4312.25|4312.25|4311.23|4311.23|4312.25|4312.25|4311.23|4311.23|0
1643114440000|2022-01-25 12:40:40|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|0
1643114450000|2022-01-25 12:40:50|4311.23|4311.23|4310.46|4310.46|4311.23|4311.23|4310.46|4310.46|0
1643114460000|2022-01-25 12:41:00|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|0
1643114470000|2022-01-25 12:41:10|4310.46|4310.46|4310.35|4310.35|4310.51|4310.51|4310.33|4310.33|0
1643114490000|2022-01-25 12:41:30|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|0
1643114500000|2022-01-25 12:41:40|4310.48|4310.48|4310.48|4310.48|4311.1|4311.1|4310.48|4310.48|0
1643114510000|2022-01-25 12:41:50|4311.1|4311.1|4310.76|4310.76|4311.1|4311.1|4310.76|4310.76|0
1643114520000|2022-01-25 12:42:00|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|0
1643114540000|2022-01-25 12:42:20|4311.07|4311.07|4311.27|4311.27|4311.27|4311.27|4310.65|4310.65|0
1643114550000|2022-01-25 12:42:30|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|0
1643114560000|2022-01-25 12:42:40|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|0
1643114570000|2022-01-25 12:42:50|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|0
1643114580000|2022-01-25 12:43:00|4311.14|4311.14|4311.32|4311.32|4311.32|4311.32|4311.14|4311.14|0
1643114590000|2022-01-25 12:43:10|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|0
1643114600000|2022-01-25 12:43:20|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|0
1643114620000|2022-01-25 12:43:40|4311.77|4311.77|4312.08|4312.08|4312.08|4312.08|4311.77|4311.77|0
1643114630000|2022-01-25 12:43:50|4312.14|4312.14|4313.3|4313.3|4313.3|4313.3|4312.14|4312.14|0
1643114640000|2022-01-25 12:44:00|4313.32|4313.32|4313.37|4313.37|4313.37|4313.37|4312.98|4312.98|0
1643114650000|2022-01-25 12:44:10|4313.06|4313.06|4312.91|4312.91|4313.06|4313.06|4312.91|4312.91|0
1643114660000|2022-01-25 12:44:20|4312.85|4312.85|4313|4313|4313.16|4313.16|4312.85|4312.85|0
1643114670000|2022-01-25 12:44:30|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|0
1643114680000|2022-01-25 12:44:40|4312.85|4312.85|4312.72|4312.72|4313.03|4313.03|4312.72|4312.72|0
1643114690000|2022-01-25 12:44:50|4312.8|4312.8|4312.8|4312.8|4312.8|4312.8|4312.8|4312.8|0
1643114700000|2022-01-25 12:45:00|4313.11|4313.11|4313.42|4313.42|4313.42|4313.42|4312.8|4312.8|0
1643114720000|2022-01-25 12:45:20|4313.73|4313.73|4313.58|4313.58|4313.73|4313.73|4313.58|4313.58|0
1643114730000|2022-01-25 12:45:30|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|0
1643114740000|2022-01-25 12:45:40|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|0
1643114750000|2022-01-25 12:45:50|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|0
1643114760000|2022-01-25 12:46:00|4315.07|4315.07|4315.16|4315.16|4315.16|4315.16|4315.07|4315.07|0
1643114770000|2022-01-25 12:46:10|4315.35|4315.35|4315.14|4315.14|4315.35|4315.35|4315.14|4315.14|0
1643114780000|2022-01-25 12:46:20|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|0
1643114790000|2022-01-25 12:46:30|4314.87|4314.87|4315|4315|4315.03|4315.03|4314.71|4314.71|0
1643114800000|2022-01-25 12:46:40|4314.98|4314.98|4314.99|4314.99|4314.99|4314.99|4314.95|4314.95|0
1643114810000|2022-01-25 12:46:50|4315.02|4315.02|4315.64|4315.64|4315.64|4315.64|4315.02|4315.02|0
1643114820000|2022-01-25 12:47:00|4315.8|4315.8|4316.11|4316.11|4316.11|4316.11|4315.8|4315.8|0
1643114850000|2022-01-25 12:47:30|4315.8|4315.8|4317.16|4317.16|4317.16|4317.16|4315.8|4315.8|0
1643114860000|2022-01-25 12:47:40|4317.35|4317.35|4317.88|4317.88|4317.88|4317.88|4317.26|4317.26|0
1643114870000|2022-01-25 12:47:50|4317.57|4317.57|4318.5|4318.5|4318.5|4318.5|4317.57|4317.57|0
1643114880000|2022-01-25 12:48:00|4318.56|4318.56|4317.81|4317.81|4318.74|4318.74|4317.81|4317.81|0
1643114890000|2022-01-25 12:48:10|4317.93|4317.93|4317.87|4317.87|4317.93|4317.93|4317.87|4317.87|0
1643114900000|2022-01-25 12:48:20|4317.56|4317.56|4317.47|4317.47|4317.56|4317.56|4317.47|4317.47|0
1643114910000|2022-01-25 12:48:30|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|0
1643114930000|2022-01-25 12:48:50|4317.54|4317.54|4317.54|4317.54|4317.54|4317.54|4317.54|4317.54|0
1643114940000|2022-01-25 12:49:00|4316.6|4316.6|4316.03|4316.03|4316.6|4316.6|4315.98|4315.98|0
1643114950000|2022-01-25 12:49:10|4316.65|4316.65|4316.65|4316.65|4316.65|4316.65|4316.65|4316.65|0
1643114960000|2022-01-25 12:49:20|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|0
1643114970000|2022-01-25 12:49:30|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|0
1643114990000|2022-01-25 12:49:50|4317.38|4317.38|4317.06|4317.06|4317.38|4317.38|4317.06|4317.06|0
1643115000000|2022-01-25 12:50:00|4316.95|4316.95|4317.26|4317.26|4317.26|4317.26|4316.95|4316.95|0
1643115020000|2022-01-25 12:50:20|4316.64|4316.64|4316.95|4316.95|4316.95|4316.95|4316.64|4316.64|0
1643115040000|2022-01-25 12:50:40|4317.26|4317.26|4317.72|4317.72|4317.72|4317.72|4317.26|4317.26|0
1643115050000|2022-01-25 12:50:50|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|0
1643115060000|2022-01-25 12:51:00|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|0
1643115070000|2022-01-25 12:51:10|4317.99|4317.99|4317.95|4317.95|4317.99|4317.99|4317.95|4317.95|0
1643115080000|2022-01-25 12:51:20|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|0
1643115090000|2022-01-25 12:51:30|4318.38|4318.38|4318.38|4318.38|4318.38|4318.38|4318.38|4318.38|0
1643115100000|2022-01-25 12:51:40|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|0
1643115110000|2022-01-25 12:51:50|4319|4319|4319|4319|4319|4319|4319|4319|0
1643115120000|2022-01-25 12:52:00|4319.31|4319.31|4319.31|4319.31|4319.31|4319.31|4319.31|4319.31|0
1643115130000|2022-01-25 12:52:10|4319.26|4319.26|4319.57|4319.57|4319.57|4319.57|4319.26|4319.26|0
1643115140000|2022-01-25 12:52:20|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|0
1643115150000|2022-01-25 12:52:30|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|0
1643115160000|2022-01-25 12:52:40|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|0
1643115170000|2022-01-25 12:52:50|4320.5|4320.5|4320.81|4320.81|4320.81|4320.81|4320.5|4320.5|0
1643115180000|2022-01-25 12:53:00|4321.43|4321.43|4321.43|4321.43|4321.43|4321.43|4321.43|4321.43|0
1643115190000|2022-01-25 12:53:10|4321.74|4321.74|4321.74|4321.74|4321.74|4321.74|4321.74|4321.74|0
1643115200000|2022-01-25 12:53:20|4321.9|4321.9|4323.14|4323.14|4323.14|4323.14|4321.9|4321.9|0
1643115220000|2022-01-25 12:53:40|4323.75|4323.75|4323.29|4323.29|4323.75|4323.75|4323.29|4323.29|0
1643115230000|2022-01-25 12:53:50|4323.14|4323.14|4322.83|4322.83|4323.14|4323.14|4322.83|4322.83|0
1643115240000|2022-01-25 12:54:00|4323.14|4323.14|4323.08|4323.08|4323.14|4323.14|4322.96|4322.96|0
1643115250000|2022-01-25 12:54:10|4323.14|4323.14|4323.57|4323.57|4323.57|4323.57|4323.14|4323.14|0
1643115270000|2022-01-25 12:54:30|4323.88|4323.88|4323.62|4323.62|4323.93|4323.93|4323.62|4323.62|0
1643115280000|2022-01-25 12:54:40|4323.38|4323.38|4321.68|4321.68|4323.38|4323.38|4321.68|4321.68|0
1643115290000|2022-01-25 12:54:50|4321.98|4321.98|4322.14|4322.14|4322.3|4322.3|4321.98|4321.98|0
1643115300000|2022-01-25 12:55:00|4321.83|4321.83|4321.68|4321.68|4321.83|4321.83|4321.68|4321.68|0
1643115320000|2022-01-25 12:55:20|4321.52|4321.52|4321.06|4321.06|4321.52|4321.52|4321.06|4321.06|0
1643115330000|2022-01-25 12:55:30|4321.68|4321.68|4322.3|4322.3|4322.3|4322.3|4321.68|4321.68|0
1643115340000|2022-01-25 12:55:40|4322.46|4322.46|4322.3|4322.3|4322.92|4322.92|4322.3|4322.3|0
1643115350000|2022-01-25 12:55:50|4322.61|4322.61|4322.3|4322.3|4322.92|4322.92|4322.3|4322.3|0
1643115360000|2022-01-25 12:56:00|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|0
1643115370000|2022-01-25 12:56:10|4322.22|4322.22|4322.56|4322.56|4322.87|4322.87|4322.22|4322.22|0
1643115380000|2022-01-25 12:56:20|4322.38|4322.38|4322.33|4322.33|4322.38|4322.38|4322.33|4322.33|0
1643115390000|2022-01-25 12:56:30|4322.64|4322.64|4322.82|4322.82|4322.82|4322.82|4322.58|4322.58|0
1643115410000|2022-01-25 12:56:50|4323.28|4323.28|4324.14|4324.14|4324.14|4324.14|4323.13|4323.13|0
1643115420000|2022-01-25 12:57:00|4324.24|4324.24|4324.24|4324.24|4324.64|4324.64|4324.18|4324.18|0
1643115430000|2022-01-25 12:57:10|4324.29|4324.29|4324.61|4324.61|4324.61|4324.61|4324.29|4324.29|0
1643115440000|2022-01-25 12:57:20|4324.92|4324.92|4324.92|4324.92|4324.92|4324.92|4324.92|4324.92|0
1643115450000|2022-01-25 12:57:30|4324.8|4324.8|4325.42|4325.42|4325.42|4325.42|4324.8|4324.8|0
1643115460000|2022-01-25 12:57:40|4325.27|4325.27|4325.17|4325.17|4325.27|4325.27|4325.17|4325.17|0
1643115470000|2022-01-25 12:57:50|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|0
1643115480000|2022-01-25 12:58:00|4325.46|4325.46|4324.06|4324.06|4325.46|4325.46|4324.06|4324.06|0
1643115500000|2022-01-25 12:58:20|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|0
1643115510000|2022-01-25 12:58:30|4324.52|4324.52|4324.68|4324.68|4324.68|4324.68|4324.52|4324.52|0
1643115530000|2022-01-25 12:58:50|4325.92|4325.92|4326.54|4326.54|4326.54|4326.54|4325.92|4325.92|0
1643115540000|2022-01-25 12:59:00|4326.85|4326.85|4326.23|4326.23|4326.85|4326.85|4326.11|4326.11|0
1643115550000|2022-01-25 12:59:10|4326.39|4326.39|4326.36|4326.36|4326.39|4326.39|4326.33|4326.33|0
1643115560000|2022-01-25 12:59:20|4326.21|4326.21|4325.63|4325.63|4326.21|4326.21|4325.58|4325.58|0
1643115590000|2022-01-25 12:59:50|4325.6|4325.6|4326.53|4326.53|4326.53|4326.53|4325.6|4325.6|0
1643115600000|2022-01-25 13:00:00|4326.58|4326.58|4327.54|4327.54|4327.69|4327.69|4326.58|4326.58|0
1643115610000|2022-01-25 13:00:10|4327.39|4327.39|4326.76|4326.76|4327.39|4327.39|4326.76|4326.76|0
1643115620000|2022-01-25 13:00:20|4327.08|4327.08|4326.76|4326.76|4327.08|4327.08|4326.76|4326.76|0
1643115630000|2022-01-25 13:00:30|4326.45|4326.45|4327.08|4327.08|4327.08|4327.08|4326.45|4326.45|0
1643115650000|2022-01-25 13:00:50|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|0
1643115660000|2022-01-25 13:01:00|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|0
1643115680000|2022-01-25 13:01:20|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|0
1643115700000|2022-01-25 13:01:40|4327.72|4327.72|4325.76|4325.76|4327.78|4327.78|4325.76|4325.76|0
1643115720000|2022-01-25 13:02:00|4325.91|4325.91|4326.69|4326.69|4326.84|4326.84|4325.91|4325.91|0
1643115730000|2022-01-25 13:02:10|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|0
1643115740000|2022-01-25 13:02:20|4327.46|4327.46|4327.62|4327.62|4327.62|4327.62|4327.46|4327.46|0
1643115750000|2022-01-25 13:02:30|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|0
1643115770000|2022-01-25 13:02:50|4327.93|4327.93|4327.41|4327.41|4327.93|4327.93|4327.16|4327.16|0
1643115780000|2022-01-25 13:03:00|4327.46|4327.46|4328.09|4328.09|4328.09|4328.09|4327.46|4327.46|0
1643115790000|2022-01-25 13:03:10|4328.11|4328.11|4328.12|4328.12|4328.34|4328.34|4328.11|4328.11|0
1643115800000|2022-01-25 13:03:20|4327.49|4327.49|4326.81|4326.81|4327.49|4327.49|4326.81|4326.81|0
1643115810000|2022-01-25 13:03:30|4326.5|4326.5|4325.57|4325.57|4326.5|4326.5|4325.57|4325.57|0
1643115820000|2022-01-25 13:03:40|4326.2|4326.2|4326.04|4326.04|4326.2|4326.2|4326.04|4326.04|0
1643115830000|2022-01-25 13:03:50|4325.89|4325.89|4324.49|4324.49|4325.89|4325.89|4324.49|4324.49|0
1643115840000|2022-01-25 13:04:00|4324.18|4324.18|4323.87|4323.87|4324.18|4324.18|4323.25|4323.25|0
1643115850000|2022-01-25 13:04:10|4324.18|4324.18|4324.34|4324.34|4324.65|4324.65|4324.18|4324.18|0
1643115860000|2022-01-25 13:04:20|4324.15|4324.15|4324.38|4324.38|4324.38|4324.38|4324.15|4324.15|0
1643115870000|2022-01-25 13:04:30|4324.2|4324.2|4324.14|4324.14|4324.2|4324.2|4324.14|4324.14|0
1643115880000|2022-01-25 13:04:40|4324.45|4324.45|4324.45|4324.45|4324.45|4324.45|4324.45|4324.45|0
1643115900000|2022-01-25 13:05:00|4324.6|4324.6|4325.38|4325.38|4325.38|4325.38|4324.6|4324.6|0
1643115910000|2022-01-25 13:05:10|4326|4326|4326|4326|4326|4326|4326|4326|0
1643115920000|2022-01-25 13:05:20|4326.31|4326.31|4326.62|4326.62|4326.62|4326.62|4326.31|4326.31|0
1643115930000|2022-01-25 13:05:30|4326.93|4326.93|4327.4|4327.4|4327.4|4327.4|4326.93|4326.93|0
1643115950000|2022-01-25 13:05:50|4327.09|4327.09|4326.94|4326.94|4327.09|4327.09|4326.94|4326.94|0
1643115960000|2022-01-25 13:06:00|4327.25|4327.25|4327.57|4327.57|4327.57|4327.57|4327.25|4327.25|0
1643115970000|2022-01-25 13:06:10|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|0
1643115980000|2022-01-25 13:06:20|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|0
1643116000000|2022-01-25 13:06:40|4327.56|4327.56|4327.56|4327.56|4327.56|4327.56|4327.56|4327.56|0
1643116020000|2022-01-25 13:07:00|4328.19|4328.19|4328.34|4328.34|4328.34|4328.34|4328.19|4328.19|0
1643116030000|2022-01-25 13:07:10|4328.03|4328.03|4327.29|4327.29|4328.03|4328.03|4327.29|4327.29|0
1643116040000|2022-01-25 13:07:20|4326.58|4326.58|4325.72|4325.72|4326.58|4326.58|4325.68|4325.68|0
1643116050000|2022-01-25 13:07:30|4326.34|4326.34|4326.31|4326.31|4326.34|4326.34|4326.31|4326.31|0
1643116060000|2022-01-25 13:07:40|4326.37|4326.37|4326.35|4326.35|4326.37|4326.37|4326.35|4326.35|0
1643116070000|2022-01-25 13:07:50|4326.66|4326.66|4325.82|4325.82|4326.66|4326.66|4325.82|4325.82|0
1643116080000|2022-01-25 13:08:00|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|0
1643116090000|2022-01-25 13:08:10|4327.11|4327.11|4327.02|4327.02|4327.11|4327.11|4327.02|4327.02|0
1643116100000|2022-01-25 13:08:20|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|0
1643116110000|2022-01-25 13:08:30|4327.02|4327.02|4327.02|4327.02|4327.02|4327.02|4327.02|4327.02|0
1643116120000|2022-01-25 13:08:40|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|0
1643116130000|2022-01-25 13:08:50|4327.17|4327.17|4327.23|4327.23|4327.23|4327.23|4327.17|4327.17|0
1643116140000|2022-01-25 13:09:00|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|0
1643116150000|2022-01-25 13:09:10|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|0
1643116160000|2022-01-25 13:09:20|4326.76|4326.76|4325.86|4325.86|4326.91|4326.91|4325.55|4325.55|0
1643116170000|2022-01-25 13:09:30|4325.98|4325.98|4326.6|4326.6|4326.6|4326.6|4325.98|4325.98|0
1643116180000|2022-01-25 13:09:40|4326.54|4326.54|4326.54|4326.54|4326.54|4326.54|4326.54|4326.54|0
1643116190000|2022-01-25 13:09:50|4326.24|4326.24|4324.37|4324.37|4326.24|4326.24|4324.37|4324.37|0
1643116200000|2022-01-25 13:10:00|4324.52|4324.52|4324.52|4324.52|4325.46|4325.46|4324.52|4324.52|0
1643116210000|2022-01-25 13:10:10|4324.45|4324.45|4323.83|4323.83|4324.45|4324.45|4323.83|4323.83|0
1643116220000|2022-01-25 13:10:20|4324.76|4324.76|4324.76|4324.76|4324.76|4324.76|4324.76|4324.76|0
1643116230000|2022-01-25 13:10:30|4323.74|4323.74|4323.95|4323.95|4323.95|4323.95|4323.64|4323.64|0
1643116250000|2022-01-25 13:10:50|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|0
1643116260000|2022-01-25 13:11:00|4324.17|4324.17|4325.13|4325.13|4325.13|4325.13|4324.17|4324.17|0
1643116270000|2022-01-25 13:11:10|4324.98|4324.98|4324.77|4324.77|4324.98|4324.98|4324.67|4324.67|0
1643116280000|2022-01-25 13:11:20|4324.76|4324.76|4324.75|4324.75|4324.76|4324.76|4324.75|4324.75|0
1643116290000|2022-01-25 13:11:30|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|0
1643116310000|2022-01-25 13:11:50|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|0
1643116320000|2022-01-25 13:12:00|4325.33|4325.33|4324.99|4324.99|4325.33|4325.33|4324.99|4324.99|0
1643116330000|2022-01-25 13:12:10|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|0
1643116340000|2022-01-25 13:12:20|4325.8|4325.8|4325.43|4325.43|4325.8|4325.8|4325.43|4325.43|0
1643116350000|2022-01-25 13:12:30|4325.39|4325.39|4325.57|4325.57|4325.57|4325.57|4325.39|4325.39|0
1643116360000|2022-01-25 13:12:40|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|0
1643116370000|2022-01-25 13:12:50|4325.58|4325.58|4325.9|4325.9|4325.9|4325.9|4325.58|4325.58|0
1643116380000|2022-01-25 13:13:00|4325.96|4325.96|4326.14|4326.14|4326.14|4326.14|4325.8|4325.8|0
1643116390000|2022-01-25 13:13:10|4326.18|4326.18|4324.94|4324.94|4326.18|4326.18|4324.94|4324.94|0
1643116400000|2022-01-25 13:13:20|4324.96|4324.96|4326.52|4326.52|4326.52|4326.52|4324.96|4324.96|0
1643116410000|2022-01-25 13:13:30|4326.83|4326.83|4326.36|4326.36|4326.83|4326.83|4326.36|4326.36|0
1643116420000|2022-01-25 13:13:40|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|0
1643116430000|2022-01-25 13:13:50|4325.96|4325.96|4324.81|4324.81|4326.05|4326.05|4324.81|4324.81|0
1643116440000|2022-01-25 13:14:00|4324.87|4324.87|4325.08|4325.08|4325.16|4325.16|4324.87|4324.87|0
1643116450000|2022-01-25 13:14:10|4325.14|4325.14|4324.83|4324.83|4325.14|4325.14|4324.83|4324.83|0
1643116470000|2022-01-25 13:14:30|4325.14|4325.14|4324.85|4324.85|4325.45|4325.45|4324.83|4324.83|0
1643116480000|2022-01-25 13:14:40|4324.54|4324.54|4324.85|4324.85|4324.85|4324.85|4324.54|4324.54|0
1643116490000|2022-01-25 13:14:50|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|0
1643116500000|2022-01-25 13:15:00|4324.57|4324.57|4324.03|4324.03|4324.57|4324.57|4323.8|4323.8|0
1643116510000|2022-01-25 13:15:10|4324.34|4324.34|4324.65|4324.65|4324.65|4324.65|4324.34|4324.34|0
1643116520000|2022-01-25 13:15:20|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|0
1643116530000|2022-01-25 13:15:30|4325.9|4325.9|4326.45|4326.45|4326.45|4326.45|4325.9|4325.9|0
1643116540000|2022-01-25 13:15:40|4326.61|4326.61|4326.93|4326.93|4326.93|4326.93|4326.46|4326.46|0
1643116550000|2022-01-25 13:15:50|4326.77|4326.77|4326.46|4326.46|4326.77|4326.77|4326.46|4326.46|0
1643116560000|2022-01-25 13:16:00|4325.22|4325.22|4325.03|4325.03|4325.34|4325.34|4325.03|4325.03|0
1643116570000|2022-01-25 13:16:10|4325.2|4325.2|4325.51|4325.51|4325.51|4325.51|4325.2|4325.2|0
1643116580000|2022-01-25 13:16:20|4325.45|4325.45|4327.11|4327.11|4327.11|4327.11|4325.45|4325.45|0
1643116600000|2022-01-25 13:16:40|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|0
1643116610000|2022-01-25 13:16:50|4327.18|4327.18|4327.18|4327.18|4327.18|4327.18|4327.18|4327.18|0
1643116620000|2022-01-25 13:17:00|4327.2|4327.2|4328.75|4328.75|4328.75|4328.75|4327.2|4327.2|0
1643116630000|2022-01-25 13:17:10|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|0
1643116640000|2022-01-25 13:17:20|4329.44|4329.44|4329.75|4329.75|4329.75|4329.75|4329.44|4329.44|0
1643116650000|2022-01-25 13:17:30|4328.81|4328.81|4328.5|4328.5|4328.81|4328.81|4328.5|4328.5|0
1643116660000|2022-01-25 13:17:40|4328.49|4328.49|4328.96|4328.96|4328.96|4328.96|4328.49|4328.49|0
1643116670000|2022-01-25 13:17:50|4329.58|4329.58|4329.27|4329.27|4329.58|4329.58|4329.27|4329.27|0
1643116680000|2022-01-25 13:18:00|4329.42|4329.42|4329.37|4329.37|4329.42|4329.42|4329.37|4329.37|0
1643116690000|2022-01-25 13:18:10|4330.93|4330.93|4330.65|4330.65|4330.97|4330.97|4330.65|4330.65|0
1643116710000|2022-01-25 13:18:30|4331.89|4331.89|4331.98|4331.98|4331.98|4331.98|4331.89|4331.89|0
1643116720000|2022-01-25 13:18:40|4332.08|4332.08|4331.59|4331.59|4332.08|4332.08|4331.59|4331.59|0
1643116750000|2022-01-25 13:19:10|4331.74|4331.74|4332.18|4332.18|4332.18|4332.18|4331.74|4331.74|0
1643116770000|2022-01-25 13:19:30|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|0
1643116780000|2022-01-25 13:19:40|4333.12|4333.12|4333.12|4333.12|4333.12|4333.12|4333.12|4333.12|0
1643116790000|2022-01-25 13:19:50|4333.43|4333.43|4333.58|4333.58|4333.58|4333.58|4333.43|4333.43|0
1643116800000|2022-01-25 13:20:00|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|0
1643116810000|2022-01-25 13:20:10|4331.72|4331.72|4332.03|4332.03|4332.03|4332.03|4331.72|4331.72|0
1643116820000|2022-01-25 13:20:20|4331.91|4331.91|4330.82|4330.82|4331.91|4331.91|4330.82|4330.82|0
1643116830000|2022-01-25 13:20:30|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|0
1643116840000|2022-01-25 13:20:40|4331.26|4331.26|4331.26|4331.26|4331.26|4331.26|4331.26|4331.26|0
1643116850000|2022-01-25 13:20:50|4330.32|4330.32|4330.03|4330.03|4330.34|4330.34|4330.03|4330.03|0
1643116860000|2022-01-25 13:21:00|4330|4330|4329.82|4329.82|4330|4330|4329.82|4329.82|0
1643116880000|2022-01-25 13:21:20|4329.2|4329.2|4327.65|4327.65|4329.2|4329.2|4327.65|4327.65|0
1643116890000|2022-01-25 13:21:30|4327.56|4327.56|4327.56|4327.56|4327.56|4327.56|4327.56|4327.56|0
1643116900000|2022-01-25 13:21:40|4327.44|4327.44|4326.97|4326.97|4327.44|4327.44|4326.97|4326.97|0
1643116910000|2022-01-25 13:21:50|4326.8|4326.8|4326.76|4326.76|4326.8|4326.8|4325.87|4325.87|0
1643116940000|2022-01-25 13:22:20|4326.45|4326.45|4326.3|4326.3|4326.45|4326.45|4326.3|4326.3|0
1643116950000|2022-01-25 13:22:30|4326.23|4326.23|4326.54|4326.54|4326.54|4326.54|4326.23|4326.23|0
1643116960000|2022-01-25 13:22:40|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|0
1643116980000|2022-01-25 13:23:00|4327|4327|4327.05|4327.05|4327.05|4327.05|4327|4327|0
1643116990000|2022-01-25 13:23:10|4327.24|4327.24|4328.17|4328.17|4328.17|4328.17|4327.24|4327.24|0
1643117000000|2022-01-25 13:23:20|4328.48|4328.48|4328.17|4328.17|4328.48|4328.48|4328.17|4328.17|0
1643117010000|2022-01-25 13:23:30|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|0
1643117020000|2022-01-25 13:23:40|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|0
1643117040000|2022-01-25 13:24:00|4327.9|4327.9|4328.67|4328.67|4328.67|4328.67|4327.74|4327.74|0
1643117060000|2022-01-25 13:24:20|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|0
1643117070000|2022-01-25 13:24:30|4328.61|4328.61|4328.92|4328.92|4328.92|4328.92|4328.61|4328.61|0
1643117090000|2022-01-25 13:24:50|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|0
1643117100000|2022-01-25 13:25:00|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|0
1643117110000|2022-01-25 13:25:10|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|0
1643117120000|2022-01-25 13:25:20|4329|4329|4328.83|4328.83|4329.15|4329.15|4328.79|4328.79|0
1643117130000|2022-01-25 13:25:30|4328.21|4328.21|4328.81|4328.81|4328.81|4328.81|4328.21|4328.21|0
1643117150000|2022-01-25 13:25:50|4328.75|4328.75|4328.6|4328.6|4328.75|4328.75|4328.6|4328.6|0
1643117160000|2022-01-25 13:26:00|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|0
1643117180000|2022-01-25 13:26:20|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|0
1643117190000|2022-01-25 13:26:30|4328.29|4328.29|4329.22|4329.22|4329.22|4329.22|4328.29|4328.29|0
1643117200000|2022-01-25 13:26:40|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|0
1643117210000|2022-01-25 13:26:50|4330|4330|4330|4330|4330|4330|4330|4330|0
1643117220000|2022-01-25 13:27:00|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|0
1643117230000|2022-01-25 13:27:10|4329.8|4329.8|4329.8|4329.8|4329.8|4329.8|4329.8|4329.8|0
1643117250000|2022-01-25 13:27:30|4329.74|4329.74|4329.74|4329.74|4329.74|4329.74|4329.74|4329.74|0
1643117260000|2022-01-25 13:27:40|4329.79|4329.79|4328.55|4328.55|4329.79|4329.79|4328.24|4328.24|0
1643117280000|2022-01-25 13:28:00|4328.24|4328.24|4326.33|4326.33|4328.24|4328.24|4326.33|4326.33|0
1643117290000|2022-01-25 13:28:10|4326.02|4326.02|4325.57|4325.57|4326.02|4326.02|4325.57|4325.57|0
1643117300000|2022-01-25 13:28:20|4324.95|4324.95|4324.95|4324.95|4324.95|4324.95|4324.95|4324.95|0
1643117310000|2022-01-25 13:28:30|4325.1|4325.1|4324.47|4324.47|4325.1|4325.1|4324.47|4324.47|0
1643117320000|2022-01-25 13:28:40|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|0
1643117340000|2022-01-25 13:29:00|4324.62|4324.62|4324.31|4324.31|4324.62|4324.62|4324.31|4324.31|0
1643117350000|2022-01-25 13:29:10|4324.93|4324.93|4324.78|4324.78|4325.09|4325.09|4324.78|4324.78|0
1643117380000|2022-01-25 13:29:40|4323.85|4323.85|4322.01|4322.01|4324.02|4324.02|4322.01|4322.01|0
1643117390000|2022-01-25 13:29:50|4322.63|4322.63|4322.63|4322.63|4322.94|4322.94|4322.63|4322.63|0
1643117400000|2022-01-25 13:30:00|4322.31|4322.31|4321.74|4321.74|4322.31|4322.31|4321.74|4321.74|0
1643117410000|2022-01-25 13:30:10|4321.78|4321.78|4322.62|4322.62|4322.62|4322.62|4321.78|4321.78|0
1643117420000|2022-01-25 13:30:20|4322.77|4322.77|4322.46|4322.46|4322.77|4322.77|4322.46|4322.46|0
1643117450000|2022-01-25 13:30:50|4322.31|4322.31|4322.62|4322.62|4322.62|4322.62|4322.31|4322.31|0
1643117460000|2022-01-25 13:31:00|4322.77|4322.77|4322.93|4322.93|4323.4|4323.4|4322.77|4322.77|0
1643117470000|2022-01-25 13:31:10|4323.24|4323.24|4322.93|4322.93|4323.24|4323.24|4322.93|4322.93|0
1643117480000|2022-01-25 13:31:20|4322.81|4322.81|4322.49|4322.49|4322.81|4322.81|4322.49|4322.49|0
1643117490000|2022-01-25 13:31:30|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|0
1643117500000|2022-01-25 13:31:40|4322.46|4322.46|4322.79|4322.79|4322.79|4322.79|4322.46|4322.46|0
1643117510000|2022-01-25 13:31:50|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|0
1643117520000|2022-01-25 13:32:00|4323.1|4323.1|4322.79|4322.79|4323.1|4323.1|4322.79|4322.79|0
1643117530000|2022-01-25 13:32:10|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|0
1643117540000|2022-01-25 13:32:20|4322.79|4322.79|4322.95|4322.95|4323.26|4323.26|4322.79|4322.79|0
1643117550000|2022-01-25 13:32:30|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|0
1643117570000|2022-01-25 13:32:50|4323.55|4323.55|4323.86|4323.86|4323.86|4323.86|4323.55|4323.55|0
1643117580000|2022-01-25 13:33:00|4323.95|4323.95|4324.57|4324.57|4324.57|4324.57|4323.95|4323.95|0
1643117590000|2022-01-25 13:33:10|4324.26|4324.26|4324.32|4324.32|4324.32|4324.32|4324.2|4324.2|0
1643117600000|2022-01-25 13:33:20|4324.27|4324.27|4323.96|4323.96|4324.27|4324.27|4323.96|4323.96|0
1643117620000|2022-01-25 13:33:40|4323.99|4323.99|4324.04|4324.04|4324.04|4324.04|4323.99|4323.99|0
1643117630000|2022-01-25 13:33:50|4324.06|4324.06|4324.11|4324.11|4324.11|4324.11|4324.06|4324.06|0
1643117640000|2022-01-25 13:34:00|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|0
1643117650000|2022-01-25 13:34:10|4325.35|4325.35|4325.1|4325.1|4325.41|4325.41|4325.1|4325.1|0
1643117660000|2022-01-25 13:34:20|4325.19|4325.19|4325.75|4325.75|4325.75|4325.75|4325.19|4325.19|0
1643117670000|2022-01-25 13:34:30|4325.84|4325.84|4326.46|4326.46|4326.46|4326.46|4325.84|4325.84|0
1643117680000|2022-01-25 13:34:40|4326.37|4326.37|4325.75|4325.75|4326.37|4326.37|4325.75|4325.75|0
1643117690000|2022-01-25 13:34:50|4326.06|4326.06|4325.46|4325.46|4326.06|4326.06|4325.44|4325.44|0
1643117710000|2022-01-25 13:35:10|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|0
1643117720000|2022-01-25 13:35:20|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|0
1643117730000|2022-01-25 13:35:30|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|0
1643117740000|2022-01-25 13:35:40|4325.75|4325.75|4325.75|4325.75|4325.75|4325.75|4325.75|4325.75|0
1643117750000|2022-01-25 13:35:50|4327.3|4327.3|4327.6|4327.6|4327.6|4327.6|4327.3|4327.3|0
1643117760000|2022-01-25 13:36:00|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|0
1643117770000|2022-01-25 13:36:10|4327.85|4327.85|4328.64|4328.64|4328.64|4328.64|4327.69|4327.69|0
1643117780000|2022-01-25 13:36:20|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|0
1643117790000|2022-01-25 13:36:30|4328.49|4328.49|4328.64|4328.64|4328.64|4328.64|4328.49|4328.49|0
1643117800000|2022-01-25 13:36:40|4328.83|4328.83|4327.89|4327.89|4328.83|4328.83|4327.89|4327.89|0
1643117810000|2022-01-25 13:36:50|4328.36|4328.36|4328.67|4328.67|4328.67|4328.67|4328.36|4328.36|0
1643117820000|2022-01-25 13:37:00|4328.64|4328.64|4327.62|4327.62|4328.64|4328.64|4327.62|4327.62|0
1643117830000|2022-01-25 13:37:10|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|0
1643117840000|2022-01-25 13:37:20|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|0
1643117880000|2022-01-25 13:38:00|4328.21|4328.21|4327.89|4327.89|4328.23|4328.23|4327.89|4327.89|0
1643117890000|2022-01-25 13:38:10|4327.98|4327.98|4325.98|4325.98|4327.98|4327.98|4325.98|4325.98|0
1643117900000|2022-01-25 13:38:20|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|0
1643117910000|2022-01-25 13:38:30|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|0
1643117920000|2022-01-25 13:38:40|4324.95|4324.95|4324.49|4324.49|4324.95|4324.95|4324.49|4324.49|0
1643117940000|2022-01-25 13:39:00|4324.43|4324.43|4324.61|4324.61|4324.61|4324.61|4324.43|4324.43|0
1643117950000|2022-01-25 13:39:10|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|0
1643117970000|2022-01-25 13:39:30|4324.4|4324.4|4324.46|4324.46|4324.46|4324.46|4324.4|4324.4|0
1643117980000|2022-01-25 13:39:40|4324.31|4324.31|4324.77|4324.77|4324.77|4324.77|4324.31|4324.31|0
1643117990000|2022-01-25 13:39:50|4324.46|4324.46|4323.47|4323.47|4324.55|4324.55|4323.47|4323.47|0
1643118000000|2022-01-25 13:40:00|4323.62|4323.62|4322.29|4322.29|4323.78|4323.78|4322.29|4322.29|0
1643118010000|2022-01-25 13:40:10|4322.76|4322.76|4324.09|4324.09|4324.09|4324.09|4322.76|4322.76|0
1643118030000|2022-01-25 13:40:30|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|0
1643118040000|2022-01-25 13:40:40|4324.29|4324.29|4325.69|4325.69|4325.69|4325.69|4324.29|4324.29|0
1643118050000|2022-01-25 13:40:50|4326.31|4326.31|4326.74|4326.74|4326.74|4326.74|4326.31|4326.31|0
1643118070000|2022-01-25 13:41:10|4326.78|4326.78|4326.78|4326.78|4326.78|4326.78|4326.78|4326.78|0
1643118080000|2022-01-25 13:41:20|4326.87|4326.87|4326.97|4326.97|4326.97|4326.97|4326.87|4326.87|0
1643118090000|2022-01-25 13:41:30|4327.18|4327.18|4327.02|4327.02|4327.18|4327.18|4327.02|4327.02|0
1643118110000|2022-01-25 13:41:50|4327.33|4327.33|4328.64|4328.64|4328.64|4328.64|4327.33|4327.33|0
1643118130000|2022-01-25 13:42:10|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|0
1643118140000|2022-01-25 13:42:20|4329.26|4329.26|4329.63|4329.63|4329.63|4329.63|4329.26|4329.26|0
1643118150000|2022-01-25 13:42:30|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|0
1643118160000|2022-01-25 13:42:40|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|0
1643118180000|2022-01-25 13:43:00|4330.28|4330.28|4330.59|4330.59|4330.59|4330.59|4330.28|4330.28|0
1643118190000|2022-01-25 13:43:10|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|0
1643118200000|2022-01-25 13:43:20|4330.91|4330.91|4330.75|4330.75|4330.91|4330.91|4330.75|4330.75|0
1643118210000|2022-01-25 13:43:30|4330.59|4330.59|4330.13|4330.13|4330.91|4330.91|4330.13|4330.13|0
1643118240000|2022-01-25 13:44:00|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|0
1643118250000|2022-01-25 13:44:10|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|0
1643118280000|2022-01-25 13:44:40|4329.2|4329.2|4329.2|4329.2|4329.2|4329.2|4329.2|4329.2|0
1643118290000|2022-01-25 13:44:50|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|0
1643118310000|2022-01-25 13:45:10|4329.94|4329.94|4329.88|4329.88|4329.94|4329.94|4329.88|4329.88|0
1643118320000|2022-01-25 13:45:20|4329.85|4329.85|4330.16|4330.16|4330.16|4330.16|4329.85|4329.85|0
1643118330000|2022-01-25 13:45:30|4330.2|4330.2|4329.55|4329.55|4330.2|4330.2|4329.55|4329.55|0
1643118340000|2022-01-25 13:45:40|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|0
1643118350000|2022-01-25 13:45:50|4329.92|4329.92|4329.95|4329.95|4329.95|4329.95|4329.92|4329.92|0
1643118360000|2022-01-25 13:46:00|4329.64|4329.64|4328.71|4328.71|4329.64|4329.64|4328.71|4328.71|0
1643118380000|2022-01-25 13:46:20|4328.66|4328.66|4328.66|4328.66|4328.66|4328.66|4328.66|4328.66|0
1643118390000|2022-01-25 13:46:30|4328.97|4328.97|4328.97|4328.97|4328.97|4328.97|4328.97|4328.97|0
1643118410000|2022-01-25 13:46:50|4328.91|4328.91|4329.02|4329.02|4329.41|4329.41|4328.79|4328.79|0
1643118420000|2022-01-25 13:47:00|4329.07|4329.07|4329.13|4329.13|4329.13|4329.13|4328.98|4328.98|0
1643118430000|2022-01-25 13:47:10|4329.19|4329.19|4329.34|4329.34|4329.34|4329.34|4329.19|4329.19|0
1643118460000|2022-01-25 13:47:40|4329.5|4329.5|4329.96|4329.96|4329.96|4329.96|4329.5|4329.5|0
1643118510000|2022-01-25 13:48:30|4329.97|4329.97|4330.28|4330.28|4330.28|4330.28|4329.97|4329.97|0
1643118540000|2022-01-25 13:49:00|4329.66|4329.66|4329.63|4329.63|4329.66|4329.66|4329.63|4329.63|0
1643118550000|2022-01-25 13:49:10|4329.32|4329.32|4330.25|4330.25|4330.25|4330.25|4329.32|4329.32|0
1643118560000|2022-01-25 13:49:20|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|0
1643118570000|2022-01-25 13:49:30|4330.72|4330.72|4330.72|4330.72|4330.72|4330.72|4330.72|4330.72|0
1643118580000|2022-01-25 13:49:40|4331.03|4331.03|4331.34|4331.34|4331.34|4331.34|4331.03|4331.03|0
1643118600000|2022-01-25 13:50:00|4331.03|4331.03|4329.38|4329.38|4331.03|4331.03|4329.38|4329.38|0
1643118620000|2022-01-25 13:50:20|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|0
1643118630000|2022-01-25 13:50:30|4329.52|4329.52|4329.21|4329.21|4329.52|4329.52|4329.21|4329.21|0
1643118650000|2022-01-25 13:50:50|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|0
1643118660000|2022-01-25 13:51:00|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|0
1643118670000|2022-01-25 13:51:10|4329.83|4329.83|4330.14|4330.14|4330.14|4330.14|4329.83|4329.83|0
1643118700000|2022-01-25 13:51:40|4330.3|4330.3|4330.3|4330.3|4330.3|4330.3|4330.3|4330.3|0
1643118720000|2022-01-25 13:52:00|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|0
1643118730000|2022-01-25 13:52:10|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|0
1643118740000|2022-01-25 13:52:20|4329.61|4329.61|4329.61|4329.61|4329.61|4329.61|4329.61|4329.61|0
1643118750000|2022-01-25 13:52:30|4329.3|4329.3|4329.98|4329.98|4329.98|4329.98|4329.3|4329.3|0
1643118760000|2022-01-25 13:52:40|4330.04|4330.04|4329.89|4329.89|4330.2|4330.2|4329.89|4329.89|0
1643118770000|2022-01-25 13:52:50|4329.58|4329.58|4329.42|4329.42|4329.58|4329.58|4329.27|4329.27|0
1643118790000|2022-01-25 13:53:10|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|0
1643118800000|2022-01-25 13:53:20|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|0
1643118810000|2022-01-25 13:53:30|4328.93|4328.93|4328.89|4328.89|4328.93|4328.93|4328.89|4328.89|0
1643118820000|2022-01-25 13:53:40|4328.73|4328.73|4328.49|4328.49|4328.73|4328.73|4328.45|4328.45|0
1643118830000|2022-01-25 13:53:50|4328.18|4328.18|4327.72|4327.72|4328.18|4328.18|4327.72|4327.72|0
1643118840000|2022-01-25 13:54:00|4328.03|4328.03|4328.34|4328.34|4328.34|4328.34|4328.03|4328.03|0
1643118860000|2022-01-25 13:54:20|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|0
1643118870000|2022-01-25 13:54:30|4328.47|4328.47|4328.49|4328.49|4328.49|4328.49|4328.45|4328.45|0
1643118900000|2022-01-25 13:55:00|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|0
1643118910000|2022-01-25 13:55:10|4328.12|4328.12|4328.03|4328.03|4328.12|4328.12|4327.72|4327.72|0
1643118930000|2022-01-25 13:55:30|4327.88|4327.88|4327.88|4327.88|4327.88|4327.88|4327.88|4327.88|0
1643118950000|2022-01-25 13:55:50|4327.57|4327.57|4327.47|4327.47|4327.57|4327.57|4327.47|4327.47|0
1643118960000|2022-01-25 13:56:00|4327.78|4327.78|4328.09|4328.09|4328.09|4328.09|4327.78|4327.78|0
1643118990000|2022-01-25 13:56:30|4328.4|4328.4|4328.25|4328.25|4328.4|4328.4|4328.25|4328.25|0
1643119000000|2022-01-25 13:56:40|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|0
1643119030000|2022-01-25 13:57:10|4329.18|4329.18|4329.49|4329.49|4329.49|4329.49|4329.18|4329.18|0
1643119040000|2022-01-25 13:57:20|4330.11|4330.11|4330.11|4330.11|4330.11|4330.11|4330.11|4330.11|0
1643119050000|2022-01-25 13:57:30|4329.96|4329.96|4330.11|4330.11|4330.11|4330.11|4329.96|4329.96|0
1643119060000|2022-01-25 13:57:40|4329.8|4329.8|4328.68|4328.68|4329.8|4329.8|4328.68|4328.68|0
1643119070000|2022-01-25 13:57:50|4328.62|4328.62|4328.65|4328.65|4328.67|4328.67|4328.62|4328.62|0
1643119080000|2022-01-25 13:58:00|4328.96|4328.96|4328.74|4328.74|4328.96|4328.96|4328.65|4328.65|0
1643119090000|2022-01-25 13:58:10|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|0
1643119100000|2022-01-25 13:58:20|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|0
1643119110000|2022-01-25 13:58:30|4328.47|4328.47|4326.67|4326.67|4328.47|4328.47|4326.67|4326.67|0
1643119120000|2022-01-25 13:58:40|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|0
1643119130000|2022-01-25 13:58:50|4327.29|4327.29|4326.98|4326.98|4327.29|4327.29|4326.98|4326.98|0
1643119140000|2022-01-25 13:59:00|4327.07|4327.07|4326.95|4326.95|4327.07|4327.07|4326.95|4326.95|0
1643119150000|2022-01-25 13:59:10|4327.05|4327.05|4327.51|4327.51|4327.66|4327.66|4327.05|4327.05|0
1643119160000|2022-01-25 13:59:20|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.66|4327.66|0
1643119180000|2022-01-25 13:59:40|4329.37|4329.37|4329.37|4329.37|4329.68|4329.68|4329.37|4329.37|0
1643119210000|2022-01-25 14:00:10|4329.43|4329.43|4329.28|4329.28|4329.43|4329.43|4329.28|4329.28|0
1643119220000|2022-01-25 14:00:20|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|0
1643119230000|2022-01-25 14:00:30|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|0
1643119250000|2022-01-25 14:00:50|4329.35|4329.35|4329.29|4329.29|4329.35|4329.35|4329.29|4329.29|0
1643119260000|2022-01-25 14:01:00|4329.6|4329.6|4329.6|4329.6|4329.6|4329.6|4329.6|4329.6|0
1643119270000|2022-01-25 14:01:10|4329.63|4329.63|4329.77|4329.77|4329.77|4329.77|4329.63|4329.63|0
1643119280000|2022-01-25 14:01:20|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|0
1643119320000|2022-01-25 14:02:00|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|0
1643119330000|2022-01-25 14:02:10|4330.42|4330.42|4330.6|4330.6|4330.6|4330.6|4330.42|4330.42|0
1643119340000|2022-01-25 14:02:20|4330.78|4330.78|4330.83|4330.83|4330.83|4330.83|4330.78|4330.78|0
1643119350000|2022-01-25 14:02:30|4331.14|4331.14|4331.57|4331.57|4331.57|4331.57|4330.95|4330.95|0
1643119360000|2022-01-25 14:02:40|4330.95|4330.95|4330.89|4330.89|4330.95|4330.95|4330.79|4330.79|0
1643119370000|2022-01-25 14:02:50|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|0
1643119380000|2022-01-25 14:03:00|4331.33|4331.33|4331.32|4331.32|4331.47|4331.47|4330.71|4330.71|0
1643119410000|2022-01-25 14:03:30|4331.34|4331.34|4331.32|4331.32|4331.41|4331.41|4331.32|4331.32|0
1643119420000|2022-01-25 14:03:40|4331.15|4331.15|4331.32|4331.32|4331.32|4331.32|4331.15|4331.15|0
1643119440000|2022-01-25 14:04:00|4331.38|4331.38|4330.06|4330.06|4331.38|4331.38|4330.06|4330.06|0
1643119460000|2022-01-25 14:04:20|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|0
1643119470000|2022-01-25 14:04:30|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|0
1643119480000|2022-01-25 14:04:40|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|0
1643119510000|2022-01-25 14:05:10|4330.34|4330.34|4330.24|4330.24|4330.34|4330.34|4330.24|4330.24|0
1643119520000|2022-01-25 14:05:20|4330.34|4330.34|4329.09|4329.09|4330.34|4330.34|4329.09|4329.09|0
1643119530000|2022-01-25 14:05:30|4329.56|4329.56|4329.46|4329.46|4329.62|4329.62|4329.31|4329.31|0
1643119540000|2022-01-25 14:05:40|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|0
1643119550000|2022-01-25 14:05:50|4329.58|4329.58|4329.82|4329.82|4329.82|4329.82|4329.58|4329.58|0
1643119560000|2022-01-25 14:06:00|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|0
1643119570000|2022-01-25 14:06:10|4329.77|4329.77|4329.31|4329.31|4329.77|4329.77|4329.22|4329.22|0
1643119580000|2022-01-25 14:06:20|4329.08|4329.08|4329.05|4329.05|4329.08|4329.08|4329.05|4329.05|0
1643119590000|2022-01-25 14:06:30|4329.08|4329.08|4329.17|4329.17|4329.17|4329.17|4329.08|4329.08|0
1643119600000|2022-01-25 14:06:40|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|0
1643119610000|2022-01-25 14:06:50|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|0
1643119620000|2022-01-25 14:07:00|4328.36|4328.36|4327.97|4327.97|4328.36|4328.36|4327.97|4327.97|0
1643119630000|2022-01-25 14:07:10|4328.12|4328.12|4327.99|4327.99|4328.12|4328.12|4327.83|4327.83|0
1643119640000|2022-01-25 14:07:20|4327.83|4327.83|4327.56|4327.56|4327.83|4327.83|4327.56|4327.56|0
1643119650000|2022-01-25 14:07:30|4327.65|4327.65|4328.3|4328.3|4328.61|4328.61|4327.65|4327.65|0
1643119660000|2022-01-25 14:07:40|4328.46|4328.46|4328.46|4328.46|4328.46|4328.46|4328.46|4328.46|0
1643119670000|2022-01-25 14:07:50|4328.61|4328.61|4328.85|4328.85|4329.32|4329.32|4328.61|4328.61|0
1643119680000|2022-01-25 14:08:00|4329.17|4329.17|4329.48|4329.48|4329.48|4329.48|4329.17|4329.17|0
1643119690000|2022-01-25 14:08:10|4329.79|4329.79|4329.48|4329.48|4329.79|4329.79|4329.48|4329.48|0
1643119700000|2022-01-25 14:08:20|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|0
1643119710000|2022-01-25 14:08:30|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|4329.17|4329.17|0
1643119720000|2022-01-25 14:08:40|4329.4|4329.4|4329.43|4329.43|4329.43|4329.43|4329.4|4329.4|0
1643119730000|2022-01-25 14:08:50|4329.27|4329.27|4328.02|4328.02|4329.27|4329.27|4328.02|4328.02|0
1643119740000|2022-01-25 14:09:00|4328.08|4328.08|4328.49|4328.49|4329.47|4329.47|4328.08|4328.08|0
1643119750000|2022-01-25 14:09:10|4328.18|4328.18|4328.71|4328.71|4328.8|4328.8|4328.18|4328.18|0
1643119770000|2022-01-25 14:09:30|4328.86|4328.86|4328.71|4328.71|4328.86|4328.86|4328.71|4328.71|0
1643119790000|2022-01-25 14:09:50|4328.83|4328.83|4328.17|4328.17|4328.95|4328.95|4328.17|4328.17|0
1643119800000|2022-01-25 14:10:00|4328.48|4328.48|4329.14|4329.14|4329.14|4329.14|4328.48|4328.48|0
1643119810000|2022-01-25 14:10:10|4329.32|4329.32|4329.32|4329.32|4329.32|4329.32|4329.32|4329.32|0
1643119820000|2022-01-25 14:10:20|4328.86|4328.86|4328.39|4328.39|4328.86|4328.86|4328.39|4328.39|0
1643119840000|2022-01-25 14:10:40|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|0
1643119850000|2022-01-25 14:10:50|4329.16|4329.16|4330.09|4330.09|4330.09|4330.09|4329.16|4329.16|0
1643119860000|2022-01-25 14:11:00|4330.72|4330.72|4331.21|4331.21|4331.21|4331.21|4330.72|4330.72|0
1643119870000|2022-01-25 14:11:10|4331.26|4331.26|4331.58|4331.58|4331.63|4331.63|4330.95|4330.95|0
1643119880000|2022-01-25 14:11:20|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|0
1643119890000|2022-01-25 14:11:30|4331.67|4331.67|4332.12|4332.12|4332.12|4332.12|4331.67|4331.67|0
1643119900000|2022-01-25 14:11:40|4332.31|4332.31|4333.44|4333.44|4333.44|4333.44|4332.16|4332.16|0
1643119920000|2022-01-25 14:12:00|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|0
1643119930000|2022-01-25 14:12:10|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.55|4333.55|0
1643119940000|2022-01-25 14:12:20|4333.46|4333.46|4333.31|4333.31|4333.46|4333.46|4333.31|4333.31|0
1643119950000|2022-01-25 14:12:30|4333.36|4333.36|4332.33|4332.33|4333.36|4333.36|4332.33|4332.33|0
1643119970000|2022-01-25 14:12:50|4332.02|4332.02|4331.71|4331.71|4332.02|4332.02|4331.71|4331.71|0
1643119980000|2022-01-25 14:13:00|4332.02|4332.02|4333.26|4333.26|4333.26|4333.26|4332.02|4332.02|0
1643119990000|2022-01-25 14:13:10|4333.49|4333.49|4333.58|4333.58|4333.58|4333.58|4333.49|4333.49|0
1643120000000|2022-01-25 14:13:20|4333.55|4333.55|4333.55|4333.55|4333.55|4333.55|4333.55|4333.55|0
1643120010000|2022-01-25 14:13:30|4334.18|4334.18|4335.1|4335.1|4335.1|4335.1|4333.87|4333.87|0
1643120020000|2022-01-25 14:13:40|4334.94|4334.94|4334.64|4334.64|4334.94|4334.94|4334.64|4334.64|0
1643120030000|2022-01-25 14:13:50|4334.33|4334.33|4334.21|4334.21|4334.69|4334.69|4334.21|4334.21|0
1643120040000|2022-01-25 14:14:00|4334.11|4334.11|4334.27|4334.27|4334.27|4334.27|4333.96|4333.96|0
1643120050000|2022-01-25 14:14:10|4334.32|4334.32|4334.17|4334.17|4334.32|4334.32|4334.17|4334.17|0
1643120060000|2022-01-25 14:14:20|4334.02|4334.02|4333.92|4333.92|4334.02|4334.02|4333.92|4333.92|0
1643120070000|2022-01-25 14:14:30|4334.23|4334.23|4334.7|4334.7|4334.7|4334.7|4334.23|4334.23|0
1643120080000|2022-01-25 14:14:40|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|0
1643120090000|2022-01-25 14:14:50|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|0
1643120100000|2022-01-25 14:15:00|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|0
1643120110000|2022-01-25 14:15:10|4334.5|4334.5|4334.41|4334.41|4334.5|4334.5|4334.41|4334.41|0
1643120120000|2022-01-25 14:15:20|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|0
1643120130000|2022-01-25 14:15:30|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|0
1643120140000|2022-01-25 14:15:40|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|0
1643120150000|2022-01-25 14:15:50|4334.09|4334.09|4333.99|4333.99|4334.09|4334.09|4333.99|4333.99|0
1643120160000|2022-01-25 14:16:00|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|0
1643120170000|2022-01-25 14:16:10|4334.36|4334.36|4334.33|4334.33|4334.36|4334.36|4334.25|4334.25|0
1643120190000|2022-01-25 14:16:30|4334.42|4334.42|4334.27|4334.27|4334.42|4334.42|4334.27|4334.27|0
1643120200000|2022-01-25 14:16:40|4334.89|4334.89|4334.58|4334.58|4334.89|4334.89|4334.58|4334.58|0
1643120210000|2022-01-25 14:16:50|4334.89|4334.89|4334.15|4334.15|4334.89|4334.89|4333.84|4333.84|0
1643120220000|2022-01-25 14:17:00|4333.84|4333.84|4333.93|4333.93|4333.93|4333.93|4333.84|4333.84|0
1643120230000|2022-01-25 14:17:10|4334.24|4334.24|4333.77|4333.77|4334.24|4334.24|4333.62|4333.62|0
1643120240000|2022-01-25 14:17:20|4333.73|4333.73|4333.1|4333.1|4333.73|4333.73|4333.1|4333.1|0
1643120250000|2022-01-25 14:17:30|4333.41|4333.41|4333.82|4333.82|4333.97|4333.97|4333.41|4333.41|0
1643120260000|2022-01-25 14:17:40|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|0
1643120280000|2022-01-25 14:18:00|4333.38|4333.38|4333.36|4333.36|4333.38|4333.38|4333.36|4333.36|0
1643120290000|2022-01-25 14:18:10|4333.4|4333.4|4333.47|4333.47|4333.55|4333.55|4333.4|4333.4|0
1643120300000|2022-01-25 14:18:20|4333.78|4333.78|4334.43|4334.43|4334.43|4334.43|4333.78|4333.78|0
1643120310000|2022-01-25 14:18:30|4334.27|4334.27|4334.43|4334.43|4334.43|4334.43|4334.27|4334.27|0
1643120320000|2022-01-25 14:18:40|4334.4|4334.4|4335.02|4335.02|4335.02|4335.02|4334.4|4334.4|0
1643120330000|2022-01-25 14:18:50|4335.07|4335.07|4334.76|4334.76|4335.12|4335.12|4334.76|4334.76|0
1643120340000|2022-01-25 14:19:00|4334.82|4334.82|4334.82|4334.82|4334.82|4334.82|4334.82|4334.82|0
1643120350000|2022-01-25 14:19:10|4333.88|4333.88|4333.26|4333.26|4334.19|4334.19|4333.26|4333.26|0
1643120360000|2022-01-25 14:19:20|4333.08|4333.08|4333.7|4333.7|4334.01|4334.01|4333.08|4333.08|0
1643120370000|2022-01-25 14:19:30|4334.01|4334.01|4335.35|4335.35|4335.35|4335.35|4334.01|4334.01|0
1643120380000|2022-01-25 14:19:40|4335.04|4335.04|4334.98|4334.98|4335.04|4335.04|4334.98|4334.98|0
1643120390000|2022-01-25 14:19:50|4333.43|4333.43|4332.86|4332.86|4333.8|4333.8|4332.86|4332.86|0
1643120400000|2022-01-25 14:20:00|4332.55|4332.55|4332.55|4332.55|4332.55|4332.55|4332.24|4332.24|0
1643120410000|2022-01-25 14:20:10|4332.24|4332.24|4332.24|4332.24|4332.24|4332.24|4331.93|4331.93|0
1643120420000|2022-01-25 14:20:20|4331.93|4331.93|4331.47|4331.47|4331.93|4331.93|4331.47|4331.47|0
1643120430000|2022-01-25 14:20:30|4331.16|4331.16|4330.85|4330.85|4331.16|4331.16|4330.85|4330.85|0
1643120440000|2022-01-25 14:20:40|4330.23|4330.23|4330.01|4330.01|4330.54|4330.54|4329.91|4329.91|0
1643120450000|2022-01-25 14:20:50|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|0
1643120460000|2022-01-25 14:21:00|4330.47|4330.47|4331.31|4331.31|4331.31|4331.31|4330.47|4330.47|0
1643120470000|2022-01-25 14:21:10|4331.62|4331.62|4331.62|4331.62|4331.62|4331.62|4331.62|4331.62|0
1643120480000|2022-01-25 14:21:20|4331.46|4331.46|4330.84|4330.84|4331.46|4331.46|4330.84|4330.84|0
1643120490000|2022-01-25 14:21:30|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|0
1643120500000|2022-01-25 14:21:40|4330.24|4330.24|4329.76|4329.76|4330.24|4330.24|4329.66|4329.66|0
1643120510000|2022-01-25 14:21:50|4329.44|4329.44|4328.82|4328.82|4329.44|4329.44|4328.51|4328.51|0
1643120520000|2022-01-25 14:22:00|4328.2|4328.2|4328|4328|4328.32|4328.32|4327.95|4327.95|0
1643120530000|2022-01-25 14:22:10|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|0
1643120540000|2022-01-25 14:22:20|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|0
1643120550000|2022-01-25 14:22:30|4327.84|4327.84|4328.46|4328.46|4328.77|4328.77|4327.84|4327.84|0
1643120560000|2022-01-25 14:22:40|4328.55|4328.55|4329.56|4329.56|4329.79|4329.79|4328.55|4328.55|0
1643120570000|2022-01-25 14:22:50|4329.96|4329.96|4330.68|4330.68|4330.68|4330.68|4329.96|4329.96|0
1643120580000|2022-01-25 14:23:00|4330.52|4330.52|4330.37|4330.37|4330.52|4330.52|4330.37|4330.37|0
1643120590000|2022-01-25 14:23:10|4329.75|4329.75|4329.42|4329.42|4329.75|4329.75|4329.42|4329.42|0
1643120600000|2022-01-25 14:23:20|4329.48|4329.48|4329.54|4329.54|4329.54|4329.54|4329.48|4329.48|0
1643120610000|2022-01-25 14:23:30|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|0
1643120620000|2022-01-25 14:23:40|4329.13|4329.13|4329.19|4329.19|4329.19|4329.19|4329.03|4329.03|0
1643120650000|2022-01-25 14:24:10|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|0
1643120660000|2022-01-25 14:24:20|4327.94|4327.94|4328.25|4328.25|4328.41|4328.41|4327.94|4327.94|0
1643120670000|2022-01-25 14:24:30|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|0
1643120680000|2022-01-25 14:24:40|4327.79|4327.79|4328.35|4328.35|4328.35|4328.35|4327.73|4327.73|0
1643120690000|2022-01-25 14:24:50|4327.73|4327.73|4326.95|4326.95|4327.73|4327.73|4326.79|4326.79|0
1643120700000|2022-01-25 14:25:00|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|0
1643120710000|2022-01-25 14:25:10|4327.7|4327.7|4327.38|4327.38|4327.7|4327.7|4327.38|4327.38|0
1643120720000|2022-01-25 14:25:20|4327.48|4327.48|4327.16|4327.16|4327.48|4327.48|4326.54|4326.54|0
1643120730000|2022-01-25 14:25:30|4327.47|4327.47|4327.03|4327.03|4327.47|4327.47|4327.01|4327.01|0
1643120740000|2022-01-25 14:25:40|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|0
1643120750000|2022-01-25 14:25:50|4326.46|4326.46|4326.77|4326.77|4326.77|4326.77|4326.46|4326.46|0
1643120760000|2022-01-25 14:26:00|4326.95|4326.95|4327.13|4327.13|4327.63|4327.63|4326.95|4326.95|0
1643120780000|2022-01-25 14:26:20|4327.44|4327.44|4328.06|4328.06|4328.06|4328.06|4327.44|4327.44|0
1643120790000|2022-01-25 14:26:30|4328.15|4328.15|4327.99|4327.99|4328.15|4328.15|4327.99|4327.99|0
1643120800000|2022-01-25 14:26:40|4328.18|4328.18|4328.33|4328.33|4328.33|4328.33|4328.18|4328.18|0
1643120810000|2022-01-25 14:26:50|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|0
1643120820000|2022-01-25 14:27:00|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|0
1643120830000|2022-01-25 14:27:10|4327.71|4327.71|4327.21|4327.21|4327.71|4327.71|4326.93|4326.93|0
1643120840000|2022-01-25 14:27:20|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|0
1643120850000|2022-01-25 14:27:30|4327.49|4327.49|4326.77|4326.77|4327.55|4327.55|4326.77|4326.77|0
1643120860000|2022-01-25 14:27:40|4327.39|4327.39|4327.56|4327.56|4327.56|4327.56|4327.39|4327.39|0
1643120870000|2022-01-25 14:27:50|4327.74|4327.74|4327.85|4327.85|4327.85|4327.85|4327.74|4327.74|0
1643120880000|2022-01-25 14:28:00|4327.91|4327.91|4327.76|4327.76|4327.91|4327.91|4327.76|4327.76|0
1643120890000|2022-01-25 14:28:10|4327.91|4327.91|4327.94|4327.94|4328.09|4328.09|4327.87|4327.87|0
1643120900000|2022-01-25 14:28:20|4327.63|4327.63|4326.91|4326.91|4327.63|4327.63|4326.85|4326.85|0
1643120910000|2022-01-25 14:28:30|4326.76|4326.76|4325.2|4325.2|4326.76|4326.76|4325.2|4325.2|0
1643120920000|2022-01-25 14:28:40|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|0
1643120930000|2022-01-25 14:28:50|4325.49|4325.49|4325.64|4325.64|4325.64|4325.64|4325.49|4325.49|0
1643120940000|2022-01-25 14:29:00|4325.49|4325.49|4325.38|4325.38|4325.49|4325.49|4325.34|4325.34|0
1643120950000|2022-01-25 14:29:10|4325.23|4325.23|4325.04|4325.04|4325.23|4325.23|4325.04|4325.04|0
1643120960000|2022-01-25 14:29:20|4324.42|4324.42|4324.58|4324.58|4324.58|4324.58|4324.42|4324.42|0
1643120970000|2022-01-25 14:29:30|4324.27|4324.27|4324.2|4324.2|4324.36|4324.36|4324.2|4324.2|0
1643120980000|2022-01-25 14:29:40|4323.89|4323.89|4323.43|4323.43|4323.89|4323.89|4323.43|4323.43|0
1643120990000|2022-01-25 14:29:50|4323.74|4323.74|4323.59|4323.59|4324.36|4324.36|4322.97|4322.97|0
1643121000000|2022-01-25 14:30:00|4323.4|4323.4|4324.82|4324.82|4325.44|4325.44|4323.25|4323.25|0
1643121010000|2022-01-25 14:30:10|4325.44|4325.44|4325.7|4325.7|4326.22|4326.22|4325.17|4325.17|0
1643121020000|2022-01-25 14:30:20|4325.08|4325.08|4324.67|4324.67|4325.08|4325.08|4323.68|4323.68|0
1643121030000|2022-01-25 14:30:30|4325.6|4325.6|4325.7|4325.7|4325.92|4325.92|4325.6|4325.6|0
1643121040000|2022-01-25 14:30:40|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|0
1643121050000|2022-01-25 14:30:50|4325.43|4325.43|4326.38|4326.38|4326.38|4326.38|4325.12|4325.12|0
1643121060000|2022-01-25 14:31:00|4326.53|4326.53|4327.72|4327.72|4327.72|4327.72|4326.53|4326.53|0
1643121070000|2022-01-25 14:31:10|4327.4|4327.4|4326.27|4326.27|4327.4|4327.4|4326.22|4326.22|0
1643121080000|2022-01-25 14:31:20|4326.89|4326.89|4326.75|4326.75|4327.06|4327.06|4326.75|4326.75|0
1643121090000|2022-01-25 14:31:30|4326.44|4326.44|4325.36|4325.36|4326.44|4326.44|4323.89|4323.89|0
1643121100000|2022-01-25 14:31:40|4325.05|4325.05|4327.53|4327.53|4327.53|4327.53|4325.05|4325.05|0
1643121110000|2022-01-25 14:31:50|4327.22|4327.22|4326.89|4326.89|4327.73|4327.73|4326.54|4326.54|0
1643121120000|2022-01-25 14:32:00|4327.21|4327.21|4327.56|4327.56|4327.56|4327.56|4327.21|4327.21|0
1643121130000|2022-01-25 14:32:10|4327.88|4327.88|4327.56|4327.56|4327.88|4327.88|4327.25|4327.25|0
1643121140000|2022-01-25 14:32:20|4327.51|4327.51|4327.56|4327.56|4327.56|4327.56|4327.51|4327.51|0
1643121150000|2022-01-25 14:32:30|4327.39|4327.39|4327.27|4327.27|4327.39|4327.39|4327.21|4327.21|0
1643121160000|2022-01-25 14:32:40|4327.11|4327.11|4326.85|4326.85|4327.53|4327.53|4326.54|4326.54|0
1643121170000|2022-01-25 14:32:50|4326.76|4326.76|4327.97|4327.97|4329.06|4329.06|4326.76|4326.76|0
1643121180000|2022-01-25 14:33:00|4327.66|4327.66|4326.51|4326.51|4327.66|4327.66|4326.05|4326.05|0
1643121190000|2022-01-25 14:33:10|4324.39|4324.39|4325.01|4325.01|4325.63|4325.63|4324.39|4324.39|0
1643121200000|2022-01-25 14:33:20|4325.32|4325.32|4326|4326|4326.61|4326.61|4325.32|4325.32|0
1643121210000|2022-01-25 14:33:30|4325.69|4325.69|4325.32|4325.32|4325.69|4325.69|4325.16|4325.16|0
1643121220000|2022-01-25 14:33:40|4325.47|4325.47|4325.66|4325.66|4325.66|4325.66|4325.36|4325.36|0
1643121230000|2022-01-25 14:33:50|4325.82|4325.82|4325.72|4325.72|4325.82|4325.82|4325.72|4325.72|0
1643121240000|2022-01-25 14:34:00|4325.57|4325.57|4326.1|4326.1|4326.46|4326.46|4325.57|4325.57|0
1643121250000|2022-01-25 14:34:10|4326.72|4326.72|4325.15|4325.15|4326.72|4326.72|4324.84|4324.84|0
1643121260000|2022-01-25 14:34:20|4325.46|4325.46|4325.87|4325.87|4326.18|4326.18|4325.31|4325.31|0
1643121270000|2022-01-25 14:34:30|4326.18|4326.18|4324.24|4324.24|4326.3|4326.3|4324.24|4324.24|0
1643121280000|2022-01-25 14:34:40|4324.13|4324.13|4325.49|4325.49|4325.49|4325.49|4324.13|4324.13|0
1643121290000|2022-01-25 14:34:50|4325.8|4325.8|4325.49|4325.49|4325.8|4325.8|4325.49|4325.49|0
1643121300000|2022-01-25 14:35:00|4324.24|4324.24|4324.09|4324.09|4324.24|4324.24|4324.09|4324.09|0
1643121310000|2022-01-25 14:35:10|4323.47|4323.47|4323.94|4323.94|4324.55|4324.55|4323.47|4323.47|0
1643121320000|2022-01-25 14:35:20|4323|4323|4322.07|4322.07|4323|4323|4321.45|4321.45|0
1643121330000|2022-01-25 14:35:30|4321.45|4321.45|4322.31|4322.31|4322.62|4322.62|4321.36|4321.36|0
1643121340000|2022-01-25 14:35:40|4322.15|4322.15|4322.74|4322.74|4322.82|4322.82|4322.04|4322.04|0
1643121350000|2022-01-25 14:35:50|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|0
1643121360000|2022-01-25 14:36:00|4322.03|4322.03|4322.9|4322.9|4322.9|4322.9|4322.03|4322.03|0
1643121370000|2022-01-25 14:36:10|4322.95|4322.95|4322.91|4322.91|4323.1|4323.1|4322.79|4322.79|0
1643121380000|2022-01-25 14:36:20|4323.14|4323.14|4322.58|4322.58|4323.2|4323.2|4322.58|4322.58|0
1643121390000|2022-01-25 14:36:30|4322.52|4322.52|4321.8|4321.8|4322.52|4322.52|4321.53|4321.53|0
1643121400000|2022-01-25 14:36:40|4321.62|4321.62|4321.31|4321.31|4321.62|4321.62|4321.31|4321.31|0
1643121410000|2022-01-25 14:36:50|4321|4321|4319.44|4319.44|4321|4321|4319.29|4319.29|0
1643121420000|2022-01-25 14:37:00|4319.56|4319.56|4321.59|4321.59|4321.59|4321.59|4319.56|4319.56|0
1643121430000|2022-01-25 14:37:10|4321.54|4321.54|4322.07|4322.07|4322.32|4322.32|4321.54|4321.54|0
1643121440000|2022-01-25 14:37:20|4322.19|4322.19|4322.13|4322.13|4322.29|4322.29|4322.13|4322.13|0
1643121450000|2022-01-25 14:37:30|4321.95|4321.95|4322.19|4322.19|4322.19|4322.19|4321.7|4321.7|0
1643121460000|2022-01-25 14:37:40|4321.89|4321.89|4321.89|4321.89|4322.2|4322.2|4321.89|4321.89|0
1643121470000|2022-01-25 14:37:50|4321.61|4321.61|4321.92|4321.92|4321.92|4321.92|4321.61|4321.61|0
1643121480000|2022-01-25 14:38:00|4322.54|4322.54|4324.09|4324.09|4324.09|4324.09|4322.54|4322.54|0
1643121490000|2022-01-25 14:38:10|4323.16|4323.16|4322.33|4322.33|4323.47|4323.47|4322.33|4322.33|0
1643121500000|2022-01-25 14:38:20|4322.24|4322.24|4322.08|4322.08|4322.39|4322.39|4321.78|4321.78|0
1643121510000|2022-01-25 14:38:30|4322.39|4322.39|4320.51|4320.51|4322.4|4322.4|4320.51|4320.51|0
1643121520000|2022-01-25 14:38:40|4320.6|4320.6|4321.41|4321.41|4321.78|4321.78|4320.6|4320.6|0
1643121530000|2022-01-25 14:38:50|4324.18|4324.18|4323.83|4323.83|4324.76|4324.76|4323.83|4323.83|0
1643121540000|2022-01-25 14:39:00|4323.89|4323.89|4322.8|4322.8|4323.89|4323.89|4322.8|4322.8|0
1643121550000|2022-01-25 14:39:10|4322.92|4322.92|4322.14|4322.14|4322.92|4322.92|4322.14|4322.14|0
1643121560000|2022-01-25 14:39:20|4321.83|4321.83|4321.12|4321.12|4321.83|4321.83|4321.12|4321.12|0
1643121570000|2022-01-25 14:39:30|4322.05|4322.05|4323.59|4323.59|4323.59|4323.59|4322.05|4322.05|0
1643121580000|2022-01-25 14:39:40|4323.47|4323.47|4323.78|4323.78|4323.78|4323.78|4322.54|4322.54|0
1643121590000|2022-01-25 14:39:50|4324.09|4324.09|4323.39|4323.39|4324.09|4324.09|4323.39|4323.39|0
1643121600000|2022-01-25 14:40:00|4323.34|4323.34|4324.78|4324.78|4324.78|4324.78|4323.34|4323.34|0
1643121610000|2022-01-25 14:40:10|4325.41|4325.41|4325.25|4325.25|4325.5|4325.5|4325.25|4325.25|0
1643121620000|2022-01-25 14:40:20|4324.94|4324.94|4325.68|4325.68|4326.03|4326.03|4324.94|4324.94|0
1643121630000|2022-01-25 14:40:30|4325.37|4325.37|4324.62|4324.62|4325.37|4325.37|4324.3|4324.3|0
1643121640000|2022-01-25 14:40:40|4323.68|4323.68|4323.3|4323.3|4323.68|4323.68|4323.3|4323.3|0
1643121650000|2022-01-25 14:40:50|4323.46|4323.46|4323.62|4323.62|4324.39|4324.39|4323.46|4323.46|0
1643121660000|2022-01-25 14:41:00|4323.5|4323.5|4323.56|4323.56|4323.56|4323.56|4323.5|4323.5|0
1643121670000|2022-01-25 14:41:10|4322.93|4322.93|4323.4|4323.4|4323.4|4323.4|4322.93|4322.93|0
1643121680000|2022-01-25 14:41:20|4323.31|4323.31|4323.43|4323.43|4323.43|4323.43|4323.31|4323.31|0
1643121690000|2022-01-25 14:41:30|4323.4|4323.4|4322.19|4322.19|4323.4|4323.4|4322.03|4322.03|0
1643121700000|2022-01-25 14:41:40|4322.34|4322.34|4322.25|4322.25|4323.28|4323.28|4322.19|4322.19|0
1643121710000|2022-01-25 14:41:50|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|0
1643121720000|2022-01-25 14:42:00|4322.96|4322.96|4322.19|4322.19|4322.96|4322.96|4322.19|4322.19|0
1643121730000|2022-01-25 14:42:10|4322.5|4322.5|4322.19|4322.19|4322.81|4322.81|4322.19|4322.19|0
1643121740000|2022-01-25 14:42:20|4322.28|4322.28|4321.66|4321.66|4322.28|4322.28|4321.23|4321.23|0
1643121750000|2022-01-25 14:42:30|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|0
1643121760000|2022-01-25 14:42:40|4321.7|4321.7|4321.61|4321.61|4321.87|4321.87|4321.61|4321.61|0
1643121770000|2022-01-25 14:42:50|4321.3|4321.3|4321.3|4321.3|4321.36|4321.36|4321.3|4321.3|0
1643121780000|2022-01-25 14:43:00|4320.68|4320.68|4321.09|4321.09|4321.09|4321.09|4320.59|4320.59|0
1643121790000|2022-01-25 14:43:10|4320.94|4320.94|4321.25|4321.25|4321.31|4321.31|4320.82|4320.82|0
1643121800000|2022-01-25 14:43:20|4321.12|4321.12|4322.2|4322.2|4322.2|4322.2|4321.12|4321.12|0
1643121810000|2022-01-25 14:43:30|4322.04|4322.04|4321.67|4321.67|4322.04|4322.04|4321.67|4321.67|0
1643121820000|2022-01-25 14:43:40|4321.36|4321.36|4321.25|4321.25|4321.36|4321.36|4321.05|4321.05|0
1643121830000|2022-01-25 14:43:50|4321.56|4321.56|4322.05|4322.05|4322.36|4322.36|4321.56|4321.56|0
1643121840000|2022-01-25 14:44:00|4321.74|4321.74|4321.74|4321.74|4321.74|4321.74|4321.74|4321.74|0
1643121850000|2022-01-25 14:44:10|4322.36|4322.36|4321.74|4321.74|4322.36|4322.36|4321.74|4321.74|0
1643121860000|2022-01-25 14:44:20|4322.51|4322.51|4323.4|4323.4|4323.4|4323.4|4322.51|4322.51|0
1643121870000|2022-01-25 14:44:30|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|0
1643121880000|2022-01-25 14:44:40|4322.99|4322.99|4322.46|4322.46|4323.09|4323.09|4321.53|4321.53|0
1643121890000|2022-01-25 14:44:50|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|0
1643121900000|2022-01-25 14:45:00|4322.77|4322.77|4321.81|4321.81|4322.77|4322.77|4321.81|4321.81|0
1643121910000|2022-01-25 14:45:10|4322.43|4322.43|4323.05|4323.05|4323.05|4323.05|4322.43|4322.43|0
1643121920000|2022-01-25 14:45:20|4323.67|4323.67|4323.67|4323.67|4323.67|4323.67|4323.67|4323.67|0
1643121930000|2022-01-25 14:45:30|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|0
1643121940000|2022-01-25 14:45:40|4323.49|4323.49|4322.7|4322.7|4323.8|4323.8|4321.76|4321.76|0
1643121950000|2022-01-25 14:45:50|4322.74|4322.74|4322.74|4322.74|4323.09|4323.09|4322.74|4322.74|0
1643121960000|2022-01-25 14:46:00|4322.55|4322.55|4322.24|4322.24|4322.55|4322.55|4322.09|4322.09|0
1643121970000|2022-01-25 14:46:10|4323.17|4323.17|4324.11|4324.11|4324.11|4324.11|4323.17|4323.17|0
1643121980000|2022-01-25 14:46:20|4324.05|4324.05|4326.65|4326.65|4326.65|4326.65|4324.05|4324.05|0
1643121990000|2022-01-25 14:46:30|4326.8|4326.8|4328.2|4328.2|4328.2|4328.2|4326.49|4326.49|0
1643122000000|2022-01-25 14:46:40|4328.82|4328.82|4328.49|4328.49|4328.82|4328.82|4328.49|4328.49|0
1643122010000|2022-01-25 14:46:50|4329.05|4329.05|4328.68|4328.68|4329.05|4329.05|4328.68|4328.68|0
1643122030000|2022-01-25 14:47:10|4328.62|4328.62|4328.93|4328.93|4328.93|4328.93|4328.62|4328.62|0
1643122040000|2022-01-25 14:47:20|4328.96|4328.96|4328.65|4328.65|4328.96|4328.96|4328.65|4328.65|0
1643122050000|2022-01-25 14:47:30|4328.62|4328.62|4328.98|4328.98|4328.98|4328.98|4328.62|4328.62|0
1643122060000|2022-01-25 14:47:40|4329.11|4329.11|4329.26|4329.26|4329.26|4329.26|4329.02|4329.02|0
1643122070000|2022-01-25 14:47:50|4329.58|4329.58|4329.88|4329.88|4329.88|4329.88|4329.58|4329.58|0
1643122080000|2022-01-25 14:48:00|4329.73|4329.73|4329.53|4329.53|4329.73|4329.73|4329.53|4329.53|0
1643122090000|2022-01-25 14:48:10|4329.42|4329.42|4328.85|4328.85|4329.65|4329.65|4328.85|4328.85|0
1643122100000|2022-01-25 14:48:20|4329|4329|4330.75|4330.75|4330.75|4330.75|4328.69|4328.69|0
1643122110000|2022-01-25 14:48:30|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|0
1643122120000|2022-01-25 14:48:40|4331.05|4331.05|4330.05|4330.05|4331.14|4331.14|4330.05|4330.05|0
1643122130000|2022-01-25 14:48:50|4330.09|4330.09|4330.71|4330.71|4330.71|4330.71|4329.81|4329.81|0
1643122140000|2022-01-25 14:49:00|4330.4|4330.4|4329.47|4329.47|4330.4|4330.4|4329.47|4329.47|0
1643122150000|2022-01-25 14:49:10|4330.09|4330.09|4330.16|4330.16|4331.01|4331.01|4330.09|4330.09|0
1643122160000|2022-01-25 14:49:20|4330.01|4330.01|4328.27|4328.27|4330.01|4330.01|4328.27|4328.27|0
1643122170000|2022-01-25 14:49:30|4328.37|4328.37|4327.56|4327.56|4328.37|4328.37|4327.25|4327.25|0
1643122180000|2022-01-25 14:49:40|4327.47|4327.47|4327.18|4327.18|4327.47|4327.47|4326.85|4326.85|0
1643122190000|2022-01-25 14:49:50|4327.14|4327.14|4325.77|4325.77|4327.14|4327.14|4325.77|4325.77|0
1643122200000|2022-01-25 14:50:00|4325.46|4325.46|4326.1|4326.1|4326.41|4326.41|4325.46|4325.46|0
1643122210000|2022-01-25 14:50:10|4325.79|4325.79|4325.33|4325.33|4325.79|4325.79|4325.33|4325.33|0
1643122220000|2022-01-25 14:50:20|4325.48|4325.48|4326|4326|4326|4326|4325.48|4325.48|0
1643122230000|2022-01-25 14:50:30|4326.04|4326.04|4327.32|4327.32|4327.38|4327.38|4326.04|4326.04|0
1643122240000|2022-01-25 14:50:40|4327.63|4327.63|4326.64|4326.64|4327.63|4327.63|4326.58|4326.58|0
1643122250000|2022-01-25 14:50:50|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|0
1643122260000|2022-01-25 14:51:00|4326.64|4326.64|4327.16|4327.16|4327.26|4327.26|4326.64|4326.64|0
1643122270000|2022-01-25 14:51:10|4327.07|4327.07|4327.36|4327.36|4327.54|4327.54|4327.07|4327.07|0
1643122280000|2022-01-25 14:51:20|4327.3|4327.3|4327.12|4327.12|4327.3|4327.3|4327.12|4327.12|0
1643122290000|2022-01-25 14:51:30|4326.81|4326.81|4325.62|4325.62|4326.81|4326.81|4325.62|4325.62|0
1643122300000|2022-01-25 14:51:40|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|0
1643122310000|2022-01-25 14:51:50|4325.67|4325.67|4325.57|4325.57|4325.67|4325.67|4325.36|4325.36|0
1643122320000|2022-01-25 14:52:00|4325.42|4325.42|4323.3|4323.3|4325.42|4325.42|4323.3|4323.3|0
1643122330000|2022-01-25 14:52:10|4323.61|4323.61|4323.73|4323.73|4323.73|4323.73|4322.84|4322.84|0
1643122340000|2022-01-25 14:52:20|4323.64|4323.64|4323.43|4323.43|4323.64|4323.64|4323.43|4323.43|0
1643122350000|2022-01-25 14:52:30|4323.74|4323.74|4323.8|4323.8|4324.42|4324.42|4323.74|4323.74|0
1643122360000|2022-01-25 14:52:40|4324.42|4324.42|4323.66|4323.66|4324.51|4324.51|4323.66|4323.66|0
1643122370000|2022-01-25 14:52:50|4323.51|4323.51|4324.07|4324.07|4324.07|4324.07|4323.51|4323.51|0
1643122380000|2022-01-25 14:53:00|4324.38|4324.38|4324.71|4324.71|4324.71|4324.71|4323.62|4323.62|0
1643122390000|2022-01-25 14:53:10|4324.09|4324.09|4323.78|4323.78|4324.09|4324.09|4323.78|4323.78|0
1643122400000|2022-01-25 14:53:20|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|0
1643122410000|2022-01-25 14:53:30|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|0
1643122420000|2022-01-25 14:53:40|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|0
1643122430000|2022-01-25 14:53:50|4325.8|4325.8|4326.01|4326.01|4326.11|4326.11|4325.8|4325.8|0
1643122440000|2022-01-25 14:54:00|4326.64|4326.64|4323.95|4323.95|4326.64|4326.64|4323.95|4323.95|0
1643122450000|2022-01-25 14:54:10|4324.26|4324.26|4324.43|4324.43|4325.05|4325.05|4324.26|4324.26|0
1643122460000|2022-01-25 14:54:20|4324.74|4324.74|4324.82|4324.82|4324.82|4324.82|4324.74|4324.74|0
1643122470000|2022-01-25 14:54:30|4324.51|4324.51|4323.24|4323.24|4324.82|4324.82|4323.24|4323.24|0
1643122480000|2022-01-25 14:54:40|4323.08|4323.08|4322.07|4322.07|4323.08|4323.08|4322.07|4322.07|0
1643122490000|2022-01-25 14:54:50|4321.88|4321.88|4321.74|4321.74|4321.88|4321.88|4321.74|4321.74|0
1643122500000|2022-01-25 14:55:00|4321.43|4321.43|4320.79|4320.79|4322.36|4322.36|4320.79|4320.79|0
1643122510000|2022-01-25 14:55:10|4320.6|4320.6|4321.5|4321.5|4321.5|4321.5|4320.6|4320.6|0
1643122520000|2022-01-25 14:55:20|4321.65|4321.65|4322.22|4322.22|4322.53|4322.53|4321.6|4321.6|0
1643122530000|2022-01-25 14:55:30|4322.53|4322.53|4321.66|4321.66|4322.53|4322.53|4321.66|4321.66|0
1643122540000|2022-01-25 14:55:40|4321.57|4321.57|4321.57|4321.57|4322.04|4322.04|4321.57|4321.57|0
1643122550000|2022-01-25 14:55:50|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|0
1643122560000|2022-01-25 14:56:00|4321.65|4321.65|4321.33|4321.33|4321.65|4321.65|4321.33|4321.33|0
1643122570000|2022-01-25 14:56:10|4321.02|4321.02|4320.15|4320.15|4321.02|4321.02|4319.53|4319.53|0
1643122580000|2022-01-25 14:56:20|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.53|4319.53|0
1643122590000|2022-01-25 14:56:30|4319.96|4319.96|4320.11|4320.11|4320.11|4320.11|4319.59|4319.59|0
1643122600000|2022-01-25 14:56:40|4319.8|4319.8|4321.04|4321.04|4321.04|4321.04|4319.8|4319.8|0
1643122610000|2022-01-25 14:56:50|4320.07|4320.07|4319.97|4319.97|4320.07|4320.07|4319.35|4319.35|0
1643122620000|2022-01-25 14:57:00|4319.82|4319.82|4319.91|4319.91|4319.91|4319.91|4319.82|4319.82|0
1643122630000|2022-01-25 14:57:10|4320.01|4320.01|4319.14|4319.14|4320.37|4320.37|4319.14|4319.14|0
1643122640000|2022-01-25 14:57:20|4319.04|4319.04|4318.82|4318.82|4319.04|4319.04|4318.82|4318.82|0
1643122650000|2022-01-25 14:57:30|4318.19|4318.19|4316.08|4316.08|4318.19|4318.19|4315.52|4315.52|0
1643122660000|2022-01-25 14:57:40|4316.39|4316.39|4315.48|4315.48|4316.39|4316.39|4315.46|4315.46|0
1643122670000|2022-01-25 14:57:50|4315.17|4315.17|4315.28|4315.28|4315.55|4315.55|4315.05|4315.05|0
1643122680000|2022-01-25 14:58:00|4315.59|4315.59|4315.81|4315.81|4316.28|4316.28|4315.59|4315.59|0
1643122690000|2022-01-25 14:58:10|4316.12|4316.12|4316.43|4316.43|4316.43|4316.43|4316.12|4316.12|0
1643122700000|2022-01-25 14:58:20|4316.74|4316.74|4316.34|4316.34|4316.74|4316.74|4316.06|4316.06|0
1643122710000|2022-01-25 14:58:30|4316.22|4316.22|4315.5|4315.5|4316.22|4316.22|4315.45|4315.45|0
1643122720000|2022-01-25 14:58:40|4314.95|4314.95|4314.23|4314.23|4314.95|4314.95|4314.23|4314.23|0
1643122730000|2022-01-25 14:58:50|4314.42|4314.42|4315.04|4315.04|4315.04|4315.04|4313.95|4313.95|0
1643122740000|2022-01-25 14:59:00|4314.92|4314.92|4315.08|4315.08|4315.54|4315.54|4314.92|4314.92|0
1643122750000|2022-01-25 14:59:10|4315.23|4315.23|4315.23|4315.23|4315.23|4315.23|4315.23|4315.23|0
1643122760000|2022-01-25 14:59:20|4315.54|4315.54|4317.25|4317.25|4317.25|4317.25|4315.54|4315.54|0
1643122770000|2022-01-25 14:59:30|4317.56|4317.56|4317.47|4317.47|4317.68|4317.68|4317.47|4317.47|0
1643122780000|2022-01-25 14:59:40|4317.16|4317.16|4316.17|4316.17|4317.16|4317.16|4316.17|4316.17|0
1643122790000|2022-01-25 14:59:50|4315.55|4315.55|4314.24|4314.24|4315.55|4315.55|4314.24|4314.24|0
1643122800000|2022-01-25 15:00:00|4313.99|4313.99|4315.39|4315.39|4315.39|4315.39|4313.68|4313.68|0
1643122810000|2022-01-25 15:00:10|4315.08|4315.08|4315.33|4315.33|4316.26|4316.26|4315.08|4315.08|0
1643122820000|2022-01-25 15:00:20|4315.38|4315.38|4315.67|4315.67|4316.65|4316.65|4315.38|4315.38|0
1643122830000|2022-01-25 15:00:30|4315.98|4315.98|4315.69|4315.69|4315.98|4315.98|4315.28|4315.28|0
1643122840000|2022-01-25 15:00:40|4315.65|4315.65|4315.8|4315.8|4315.96|4315.96|4315.02|4315.02|0
1643122850000|2022-01-25 15:00:50|4315.49|4315.49|4314.87|4314.87|4315.49|4315.49|4314.87|4314.87|0
1643122860000|2022-01-25 15:01:00|4314.56|4314.56|4314.71|4314.71|4314.71|4314.71|4313.31|4313.31|0
1643122870000|2022-01-25 15:01:10|4314.65|4314.65|4314.1|4314.1|4315.39|4315.39|4313.5|4313.5|0
1643122880000|2022-01-25 15:01:20|4314.41|4314.41|4314.57|4314.57|4314.57|4314.57|4313.85|4313.85|0
1643122900000|2022-01-25 15:01:40|4314.69|4314.69|4316.08|4316.08|4316.08|4316.08|4314.69|4314.69|0
1643122910000|2022-01-25 15:01:50|4315.89|4315.89|4316.51|4316.51|4316.51|4316.51|4315.89|4315.89|0
1643122920000|2022-01-25 15:02:00|4316.49|4316.49|4316.03|4316.03|4316.49|4316.49|4316.03|4316.03|0
1643122930000|2022-01-25 15:02:10|4315.87|4315.87|4316.06|4316.06|4316.18|4316.18|4315.87|4315.87|0
1643122940000|2022-01-25 15:02:20|4316|4316|4316.57|4316.57|4316.57|4316.57|4316|4316|0
1643122950000|2022-01-25 15:02:30|4316.63|4316.63|4316.74|4316.74|4317.05|4317.05|4316.63|4316.63|0
1643122960000|2022-01-25 15:02:40|4316.65|4316.65|4316.71|4316.71|4317.33|4317.33|4316.48|4316.48|0
1643122970000|2022-01-25 15:02:50|4317.33|4317.33|4317.95|4317.95|4318.14|4318.14|4317.33|4317.33|0
1643122980000|2022-01-25 15:03:00|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|0
1643122990000|2022-01-25 15:03:10|4317.02|4317.02|4317.14|4317.14|4317.39|4317.39|4317.02|4317.02|0
1643123000000|2022-01-25 15:03:20|4317.2|4317.2|4317.64|4317.64|4317.64|4317.64|4316.81|4316.81|0
1643123010000|2022-01-25 15:03:30|4317.46|4317.46|4317.39|4317.39|4317.7|4317.7|4316.97|4316.97|0
1643123020000|2022-01-25 15:03:40|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|0
1643123030000|2022-01-25 15:03:50|4317.1|4317.1|4316.25|4316.25|4317.34|4317.34|4316.25|4316.25|0
1643123040000|2022-01-25 15:04:00|4316.56|4316.56|4317.5|4317.5|4317.5|4317.5|4316.56|4316.56|0
1643123050000|2022-01-25 15:04:10|4317.19|4317.19|4317.96|4317.96|4317.96|4317.96|4317.19|4317.19|0
1643123060000|2022-01-25 15:04:20|4318.27|4318.27|4319.98|4319.98|4319.98|4319.98|4318.27|4318.27|0
1643123070000|2022-01-25 15:04:30|4319.36|4319.36|4317.96|4317.96|4319.36|4319.36|4317.96|4317.96|0
1643123080000|2022-01-25 15:04:40|4318.08|4318.08|4319.11|4319.11|4319.11|4319.11|4318.08|4318.08|0
1643123090000|2022-01-25 15:04:50|4318.85|4318.85|4319.26|4319.26|4319.26|4319.26|4318.64|4318.64|0
1643123100000|2022-01-25 15:05:00|4319.88|4319.88|4320.19|4320.19|4320.19|4320.19|4319.88|4319.88|0
1643123110000|2022-01-25 15:05:10|4320.25|4320.25|4321.13|4321.13|4321.13|4321.13|4320.25|4320.25|0
1643123120000|2022-01-25 15:05:20|4320.83|4320.83|4319.73|4319.73|4320.83|4320.83|4319.42|4319.42|0
1643123130000|2022-01-25 15:05:30|4319.42|4319.42|4319.33|4319.33|4319.42|4319.42|4319.02|4319.02|0
1643123140000|2022-01-25 15:05:40|4319.42|4319.42|4319.73|4319.73|4320.05|4320.05|4319.42|4319.42|0
1643123150000|2022-01-25 15:05:50|4320.36|4320.36|4320.48|4320.48|4320.48|4320.48|4320.17|4320.17|0
1643123160000|2022-01-25 15:06:00|4320.17|4320.17|4319.24|4319.24|4320.17|4320.17|4319.24|4319.24|0
1643123170000|2022-01-25 15:06:10|4319.39|4319.39|4319.68|4319.68|4320.35|4320.35|4319.39|4319.39|0
1643123180000|2022-01-25 15:06:20|4319.37|4319.37|4319.33|4319.33|4319.68|4319.68|4319.33|4319.33|0
1643123190000|2022-01-25 15:06:30|4319.47|4319.47|4318.85|4318.85|4319.47|4319.47|4318.23|4318.23|0
1643123200000|2022-01-25 15:06:40|4318.23|4318.23|4318.18|4318.18|4318.23|4318.23|4318.18|4318.18|0
1643123220000|2022-01-25 15:07:00|4318.8|4318.8|4319.42|4319.42|4319.42|4319.42|4318.49|4318.49|0
1643123230000|2022-01-25 15:07:10|4319.11|4319.11|4319.16|4319.16|4319.47|4319.47|4319.11|4319.11|0
1643123240000|2022-01-25 15:07:20|4319.78|4319.78|4320.39|4320.39|4320.39|4320.39|4319.47|4319.47|0
1643123250000|2022-01-25 15:07:30|4320.7|4320.7|4319.99|4319.99|4320.7|4320.7|4319.68|4319.68|0
1643123260000|2022-01-25 15:07:40|4320.3|4320.3|4321.56|4321.56|4321.56|4321.56|4320.3|4320.3|0
1643123270000|2022-01-25 15:07:50|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.37|4321.37|0
1643123280000|2022-01-25 15:08:00|4321.99|4321.99|4322.17|4322.17|4322.17|4322.17|4321.99|4321.99|0
1643123290000|2022-01-25 15:08:10|4322.23|4322.23|4322.54|4322.54|4322.54|4322.54|4322.23|4322.23|0
1643123300000|2022-01-25 15:08:20|4322.85|4322.85|4323.3|4323.3|4323.3|4323.3|4322.85|4322.85|0
1643123310000|2022-01-25 15:08:30|4323.39|4323.39|4322.3|4322.3|4323.54|4323.54|4322.3|4322.3|0
1643123320000|2022-01-25 15:08:40|4322.42|4322.42|4323.63|4323.63|4323.63|4323.63|4322.11|4322.11|0
1643123330000|2022-01-25 15:08:50|4323.94|4323.94|4323.9|4323.9|4323.94|4323.94|4323.9|4323.9|0
1643123340000|2022-01-25 15:09:00|4324.21|4324.21|4324.47|4324.47|4324.83|4324.83|4323.9|4323.9|0
1643123350000|2022-01-25 15:09:10|4324.59|4324.59|4324.64|4324.64|4324.9|4324.9|4324.59|4324.59|0
1643123360000|2022-01-25 15:09:20|4324.95|4324.95|4323.89|4323.89|4324.95|4324.95|4323.71|4323.71|0
1643123370000|2022-01-25 15:09:30|4324.2|4324.2|4324.6|4324.6|4324.6|4324.6|4324.2|4324.2|0
1643123380000|2022-01-25 15:09:40|4324.65|4324.65|4326.33|4326.33|4326.33|4326.33|4324.56|4324.56|0
1643123390000|2022-01-25 15:09:50|4326.21|4326.21|4325.78|4325.78|4326.21|4326.21|4325.78|4325.78|0
1643123400000|2022-01-25 15:10:00|4326.09|4326.09|4326.51|4326.51|4326.51|4326.51|4325.89|4325.89|0
1643123410000|2022-01-25 15:10:10|4326.2|4326.2|4326.05|4326.05|4326.82|4326.82|4326.05|4326.05|0
1643123420000|2022-01-25 15:10:20|4326.2|4326.2|4326.51|4326.51|4326.51|4326.51|4326.2|4326.2|0
1643123430000|2022-01-25 15:10:30|4326.2|4326.2|4326.51|4326.51|4326.51|4326.51|4325.89|4325.89|0
1643123440000|2022-01-25 15:10:40|4326.42|4326.42|4326.68|4326.68|4326.73|4326.73|4325.8|4325.8|0
1643123450000|2022-01-25 15:10:50|4326.99|4326.99|4327.61|4327.61|4327.61|4327.61|4326.99|4326.99|0
1643123460000|2022-01-25 15:11:00|4326.99|4326.99|4326.06|4326.06|4326.99|4326.99|4326.06|4326.06|0
1643123470000|2022-01-25 15:11:10|4326.01|4326.01|4326.37|4326.37|4326.37|4326.37|4326.01|4326.01|0
1643123480000|2022-01-25 15:11:20|4326.19|4326.19|4325.73|4325.73|4326.19|4326.19|4325.73|4325.73|0
1643123490000|2022-01-25 15:11:30|4326.04|4326.04|4325.82|4325.82|4326.04|4326.04|4325.42|4325.42|0
1643123500000|2022-01-25 15:11:40|4326.13|4326.13|4326.66|4326.66|4326.75|4326.75|4326.13|4326.13|0
1643123520000|2022-01-25 15:12:00|4326.97|4326.97|4327.13|4327.13|4327.13|4327.13|4326.97|4326.97|0
1643123530000|2022-01-25 15:12:10|4327.22|4327.22|4326.78|4326.78|4327.72|4327.72|4326.69|4326.69|0
1643123540000|2022-01-25 15:12:20|4327.09|4327.09|4325.54|4325.54|4327.09|4327.09|4325.54|4325.54|0
1643123550000|2022-01-25 15:12:30|4325.85|4325.85|4326.43|4326.43|4326.43|4326.43|4325.81|4325.81|0
1643123560000|2022-01-25 15:12:40|4326.74|4326.74|4327.67|4327.67|4327.67|4327.67|4326.74|4326.74|0
1643123570000|2022-01-25 15:12:50|4327.61|4327.61|4326.87|4326.87|4327.61|4327.61|4326.87|4326.87|0
1643123580000|2022-01-25 15:13:00|4327.05|4327.05|4327.19|4327.19|4327.23|4327.23|4327.05|4327.05|0
1643123590000|2022-01-25 15:13:10|4327.04|4327.04|4326.76|4326.76|4327.29|4327.29|4326.76|4326.76|0
1643123600000|2022-01-25 15:13:20|4327.07|4327.07|4326.44|4326.44|4327.07|4327.07|4326.44|4326.44|0
1643123610000|2022-01-25 15:13:30|4326.75|4326.75|4326.44|4326.44|4326.75|4326.75|4326.44|4326.44|0
1643123640000|2022-01-25 15:14:00|4326.29|4326.29|4326.11|4326.11|4326.29|4326.29|4326.11|4326.11|0
1643123650000|2022-01-25 15:14:10|4325.95|4325.95|4326.94|4326.94|4326.94|4326.94|4325.95|4325.95|0
1643123660000|2022-01-25 15:14:20|4327.25|4327.25|4326.37|4326.37|4327.31|4327.31|4326.06|4326.06|0
1643123670000|2022-01-25 15:14:30|4326.53|4326.53|4326.71|4326.71|4326.71|4326.71|4326.53|4326.53|0
1643123680000|2022-01-25 15:14:40|4326.92|4326.92|4328.25|4328.25|4328.25|4328.25|4326.92|4326.92|0
1643123690000|2022-01-25 15:14:50|4328.28|4328.28|4329.65|4329.65|4329.65|4329.65|4328.28|4328.28|0
1643123700000|2022-01-25 15:15:00|4329.9|4329.9|4330.78|4330.78|4330.78|4330.78|4329.9|4329.9|0
1643123710000|2022-01-25 15:15:10|4330.82|4330.82|4330.76|4330.76|4331.07|4331.07|4330.51|4330.51|0
1643123720000|2022-01-25 15:15:20|4330.45|4330.45|4330.14|4330.14|4330.45|4330.45|4330.14|4330.14|0
1643123730000|2022-01-25 15:15:30|4329.99|4329.99|4329.67|4329.67|4329.99|4329.99|4329.67|4329.67|0
1643123740000|2022-01-25 15:15:40|4329.36|4329.36|4329.73|4329.73|4329.99|4329.99|4329.36|4329.36|0
1643123750000|2022-01-25 15:15:50|4329.79|4329.79|4328.79|4328.79|4330.04|4330.04|4328.52|4328.52|0
1643123760000|2022-01-25 15:16:00|4329.11|4329.11|4329.57|4329.57|4329.57|4329.57|4329.11|4329.11|0
1643123770000|2022-01-25 15:16:10|4329.59|4329.59|4329.35|4329.35|4329.66|4329.66|4329.35|4329.35|0
1643123780000|2022-01-25 15:16:20|4329.45|4329.45|4329.2|4329.2|4329.5|4329.5|4329.2|4329.2|0
1643123790000|2022-01-25 15:16:30|4329.24|4329.24|4329.4|4329.4|4329.4|4329.4|4329.24|4329.24|0
1643123800000|2022-01-25 15:16:40|4329.42|4329.42|4329.11|4329.11|4329.47|4329.47|4329.11|4329.11|0
1643123810000|2022-01-25 15:16:50|4329.42|4329.42|4327.79|4327.79|4329.42|4329.42|4327.79|4327.79|0
1643123820000|2022-01-25 15:17:00|4327.17|4327.17|4327.05|4327.05|4327.17|4327.17|4327.05|4327.05|0
1643123830000|2022-01-25 15:17:10|4327.2|4327.2|4326.89|4326.89|4327.2|4327.2|4326.74|4326.74|0
1643123840000|2022-01-25 15:17:20|4326.58|4326.58|4325.33|4325.33|4326.58|4326.58|4325.33|4325.33|0
1643123850000|2022-01-25 15:17:30|4325.42|4325.42|4325.11|4325.11|4325.42|4325.42|4325.11|4325.11|0
1643123860000|2022-01-25 15:17:40|4324.8|4324.8|4325.11|4325.11|4325.11|4325.11|4324.8|4324.8|0
1643123870000|2022-01-25 15:17:50|4324.94|4324.94|4324.72|4324.72|4324.94|4324.94|4324.72|4324.72|0
1643123880000|2022-01-25 15:18:00|4324.82|4324.82|4325.13|4325.13|4325.13|4325.13|4324.2|4324.2|0
1643123890000|2022-01-25 15:18:10|4324.97|4324.97|4325.6|4325.6|4325.6|4325.6|4324.97|4324.97|0
1643123900000|2022-01-25 15:18:20|4325.75|4325.75|4326.07|4326.07|4326.07|4326.07|4325.75|4325.75|0
1643123910000|2022-01-25 15:18:30|4326.38|4326.38|4326.13|4326.13|4326.38|4326.38|4326.13|4326.13|0
1643123920000|2022-01-25 15:18:40|4326.29|4326.29|4326.85|4326.85|4326.85|4326.85|4326.29|4326.29|0
1643123930000|2022-01-25 15:18:50|4326.54|4326.54|4324.95|4324.95|4326.54|4326.54|4324.95|4324.95|0
1643123940000|2022-01-25 15:19:00|4324.77|4324.77|4325.61|4325.61|4325.61|4325.61|4324.77|4324.77|0
1643123960000|2022-01-25 15:19:20|4325.66|4325.66|4326.01|4326.01|4326.01|4326.01|4325.5|4325.5|0
1643123970000|2022-01-25 15:19:30|4326.08|4326.08|4326.7|4326.7|4326.7|4326.7|4326.08|4326.08|0
1643123980000|2022-01-25 15:19:40|4326.39|4326.39|4325.77|4325.77|4326.39|4326.39|4325.77|4325.77|0
1643123990000|2022-01-25 15:19:50|4325.3|4325.3|4325.1|4325.1|4325.3|4325.3|4325.1|4325.1|0
1643124000000|2022-01-25 15:20:00|4325.72|4325.72|4325.88|4325.88|4326.03|4326.03|4325.41|4325.41|0
1643124010000|2022-01-25 15:20:10|4325.6|4325.6|4326.17|4326.17|4326.22|4326.22|4325.6|4325.6|0
1643124020000|2022-01-25 15:20:20|4326.48|4326.48|4327.35|4327.35|4327.35|4327.35|4326.48|4326.48|0
1643124030000|2022-01-25 15:20:30|4327.04|4327.04|4326.48|4326.48|4327.04|4327.04|4326.48|4326.48|0
1643124040000|2022-01-25 15:20:40|4326.18|4326.18|4325.99|4325.99|4326.24|4326.24|4325.93|4325.93|0
1643124050000|2022-01-25 15:20:50|4326.36|4326.36|4326.67|4326.67|4326.67|4326.67|4326.36|4326.36|0
1643124060000|2022-01-25 15:21:00|4326.69|4326.69|4326.58|4326.58|4327.1|4327.1|4326.58|4326.58|0
1643124070000|2022-01-25 15:21:10|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|0
1643124080000|2022-01-25 15:21:20|4326.54|4326.54|4326.48|4326.48|4326.54|4326.54|4326.48|4326.48|0
1643124090000|2022-01-25 15:21:30|4326.57|4326.57|4326.27|4326.27|4326.57|4326.57|4326.27|4326.27|0
1643124100000|2022-01-25 15:21:40|4325.96|4325.96|4326.32|4326.32|4326.63|4326.63|4325.96|4325.96|0
1643124110000|2022-01-25 15:21:50|4326.42|4326.42|4327.28|4327.28|4327.4|4327.4|4326.42|4326.42|0
1643124120000|2022-01-25 15:22:00|4326.97|4326.97|4326.66|4326.66|4326.97|4326.97|4326.66|4326.66|0
1643124130000|2022-01-25 15:22:10|4326.57|4326.57|4326.32|4326.32|4326.57|4326.57|4325.95|4325.95|0
1643124140000|2022-01-25 15:22:20|4325.86|4325.86|4323.9|4323.9|4325.86|4325.86|4323.9|4323.9|0
1643124150000|2022-01-25 15:22:30|4323.88|4323.88|4321.98|4321.98|4323.88|4323.88|4321.98|4321.98|0
1643124160000|2022-01-25 15:22:40|4321.67|4321.67|4322.44|4322.44|4322.44|4322.44|4321.67|4321.67|0
1643124170000|2022-01-25 15:22:50|4322.32|4322.32|4322.21|4322.21|4322.37|4322.37|4322.21|4322.21|0
1643124180000|2022-01-25 15:23:00|4322.06|4322.06|4321.59|4321.59|4322.06|4322.06|4321.27|4321.27|0
1643124190000|2022-01-25 15:23:10|4321.76|4321.76|4321.61|4321.61|4321.76|4321.76|4321.61|4321.61|0
1643124200000|2022-01-25 15:23:20|4321.57|4321.57|4321.72|4321.72|4321.72|4321.72|4321.57|4321.57|0
1643124210000|2022-01-25 15:23:30|4321.41|4321.41|4322.03|4322.03|4322.03|4322.03|4321.41|4321.41|0
1643124220000|2022-01-25 15:23:40|4321.91|4321.91|4322.22|4322.22|4322.22|4322.22|4321.91|4321.91|0
1643124230000|2022-01-25 15:23:50|4322.53|4322.53|4322.71|4322.71|4322.71|4322.71|4322.53|4322.53|0
1643124240000|2022-01-25 15:24:00|4323.02|4323.02|4323.32|4323.32|4323.32|4323.32|4323.02|4323.02|0
1643124250000|2022-01-25 15:24:10|4323.17|4323.17|4322.86|4322.86|4323.17|4323.17|4322.86|4322.86|0
1643124260000|2022-01-25 15:24:20|4323.01|4323.01|4323.32|4323.32|4323.32|4323.32|4323.01|4323.01|0
1643124270000|2022-01-25 15:24:30|4323.28|4323.28|4323.25|4323.25|4323.28|4323.28|4322.94|4322.94|0
1643124280000|2022-01-25 15:24:40|4323.31|4323.31|4323.62|4323.62|4323.62|4323.62|4323.31|4323.31|0
1643124300000|2022-01-25 15:25:00|4323.44|4323.44|4324.1|4324.1|4324.1|4324.1|4323.44|4323.44|0
1643124310000|2022-01-25 15:25:10|4324.29|4324.29|4325.22|4325.22|4325.22|4325.22|4324.29|4324.29|0
1643124320000|2022-01-25 15:25:20|4325.16|4325.16|4326.09|4326.09|4326.71|4326.71|4325.16|4325.16|0
1643124330000|2022-01-25 15:25:30|4325.78|4325.78|4325.56|4325.56|4325.78|4325.78|4324.85|4324.85|0
1643124340000|2022-01-25 15:25:40|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|0
1643124350000|2022-01-25 15:25:50|4325.9|4325.9|4325.96|4325.96|4325.96|4325.96|4325.9|4325.9|0
1643124360000|2022-01-25 15:26:00|4326.11|4326.11|4328.03|4328.03|4328.03|4328.03|4326.11|4326.11|0
1643124370000|2022-01-25 15:26:10|4328.09|4328.09|4327.82|4327.82|4328.44|4328.44|4327.82|4327.82|0
1643124380000|2022-01-25 15:26:20|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|0
1643124390000|2022-01-25 15:26:30|4327.91|4327.91|4328.59|4328.59|4328.59|4328.59|4327.91|4327.91|0
1643124400000|2022-01-25 15:26:40|4327.97|4327.97|4329.06|4329.06|4329.06|4329.06|4327.51|4327.51|0
1643124410000|2022-01-25 15:26:50|4329.18|4329.18|4329.15|4329.15|4329.18|4329.18|4328.84|4328.84|0
1643124420000|2022-01-25 15:27:00|4329.34|4329.34|4329.71|4329.71|4330.02|4330.02|4329.34|4329.34|0
1643124430000|2022-01-25 15:27:10|4328.78|4328.78|4329.3|4329.3|4329.3|4329.3|4328.62|4328.62|0
1643124440000|2022-01-25 15:27:20|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|0
1643124450000|2022-01-25 15:27:30|4328.84|4328.84|4328.37|4328.37|4328.84|4328.84|4328.37|4328.37|0
1643124460000|2022-01-25 15:27:40|4328.06|4328.06|4327.73|4327.73|4328.22|4328.22|4327.73|4327.73|0
1643124480000|2022-01-25 15:28:00|4328.35|4328.35|4328.56|4328.56|4328.56|4328.56|4328.35|4328.35|0
1643124490000|2022-01-25 15:28:10|4328.59|4328.59|4329.17|4329.17|4329.17|4329.17|4328.59|4328.59|0
1643124500000|2022-01-25 15:28:20|4328.86|4328.86|4329.8|4329.8|4329.8|4329.8|4328.86|4328.86|0
1643124510000|2022-01-25 15:28:30|4329.49|4329.49|4328.38|4328.38|4329.49|4329.49|4328.38|4328.38|0
1643124520000|2022-01-25 15:28:40|4328.69|4328.69|4329|4329|4329|4329|4328.69|4328.69|0
1643124530000|2022-01-25 15:28:50|4329.1|4329.1|4329.06|4329.06|4329.12|4329.12|4329.06|4329.06|0
1643124540000|2022-01-25 15:29:00|4328.44|4328.44|4328.73|4328.73|4329.38|4329.38|4328.32|4328.32|0
1643124550000|2022-01-25 15:29:10|4328.67|4328.67|4328.73|4328.73|4328.79|4328.79|4328.67|4328.67|0
1643124560000|2022-01-25 15:29:20|4328.91|4328.91|4329.11|4329.11|4329.11|4329.11|4328.8|4328.8|0
1643124570000|2022-01-25 15:29:30|4329.42|4329.42|4329.78|4329.78|4329.78|4329.78|4329.42|4329.42|0
1643124580000|2022-01-25 15:29:40|4330.03|4330.03|4330.48|4330.48|4330.48|4330.48|4329.62|4329.62|0
1643124590000|2022-01-25 15:29:50|4330.79|4330.79|4331.72|4331.72|4331.81|4331.81|4330.79|4330.79|0
1643124600000|2022-01-25 15:30:00|4331.76|4331.76|4332.52|4332.52|4332.52|4332.52|4331.61|4331.61|0
1643124610000|2022-01-25 15:30:10|4332.83|4332.83|4332.81|4332.81|4332.83|4332.83|4332.72|4332.72|0
1643124620000|2022-01-25 15:30:20|4333.12|4333.12|4333.18|4333.18|4333.18|4333.18|4332.94|4332.94|0
1643124630000|2022-01-25 15:30:30|4333.12|4333.12|4332.89|4332.89|4333.12|4333.12|4332.58|4332.58|0
1643124640000|2022-01-25 15:30:40|4333.05|4333.05|4333.67|4333.67|4333.67|4333.67|4333.05|4333.05|0
1643124650000|2022-01-25 15:30:50|4333.36|4333.36|4332.32|4332.32|4333.36|4333.36|4332.32|4332.32|0
1643124660000|2022-01-25 15:31:00|4332.25|4332.25|4330.24|4330.24|4332.25|4332.25|4330.24|4330.24|0
1643124670000|2022-01-25 15:31:10|4330.08|4330.08|4330.14|4330.14|4330.26|4330.26|4330.08|4330.08|0
1643124680000|2022-01-25 15:31:20|4330.16|4330.16|4330.75|4330.75|4330.96|4330.96|4330.16|4330.16|0
1643124690000|2022-01-25 15:31:30|4330.7|4330.7|4330.16|4330.16|4330.7|4330.7|4330.16|4330.16|0
1643124700000|2022-01-25 15:31:40|4330.08|4330.08|4329.96|4329.96|4330.08|4330.08|4329.59|4329.59|0
1643124710000|2022-01-25 15:31:50|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|0
1643124720000|2022-01-25 15:32:00|4330.37|4330.37|4330.34|4330.34|4330.37|4330.37|4330.34|4330.34|0
1643124730000|2022-01-25 15:32:10|4330.04|4330.04|4330.35|4330.35|4330.35|4330.35|4330.04|4330.04|0
1643124740000|2022-01-25 15:32:20|4330.37|4330.37|4329.94|4329.94|4330.43|4330.43|4329.94|4329.94|0
1643124750000|2022-01-25 15:32:30|4329.63|4329.63|4329.32|4329.32|4329.63|4329.63|4329.32|4329.32|0
1643124760000|2022-01-25 15:32:40|4329.01|4329.01|4329.32|4329.32|4329.32|4329.32|4329.01|4329.01|0
1643124770000|2022-01-25 15:32:50|4329.26|4329.26|4329.03|4329.03|4329.26|4329.26|4329.03|4329.03|0
1643124780000|2022-01-25 15:33:00|4329.15|4329.15|4330.73|4330.73|4330.73|4330.73|4329.15|4329.15|0
1643124790000|2022-01-25 15:33:10|4330.42|4330.42|4329.81|4329.81|4330.52|4330.52|4329.81|4329.81|0
1643124800000|2022-01-25 15:33:20|4330.43|4330.43|4330.89|4330.89|4331.01|4331.01|4330.43|4330.43|0
1643124810000|2022-01-25 15:33:30|4330.74|4330.74|4330.69|4330.69|4330.74|4330.74|4330.69|4330.69|0
1643124820000|2022-01-25 15:33:40|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|0
1643124830000|2022-01-25 15:33:50|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|0
1643124840000|2022-01-25 15:34:00|4331.49|4331.49|4330.82|4330.82|4331.49|4331.49|4330.82|4330.82|0
1643124860000|2022-01-25 15:34:20|4330.9|4330.9|4331.87|4331.87|4332.18|4332.18|4330.81|4330.81|0
1643124880000|2022-01-25 15:34:40|4331.78|4331.78|4332.31|4332.31|4332.31|4332.31|4331.78|4331.78|0
1643124890000|2022-01-25 15:34:50|4332.36|4332.36|4332.38|4332.38|4332.53|4332.53|4332.36|4332.36|0
1643124900000|2022-01-25 15:35:00|4332.32|4332.32|4332.43|4332.43|4332.43|4332.43|4332.32|4332.32|0
1643124910000|2022-01-25 15:35:10|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|0
1643124920000|2022-01-25 15:35:20|4332.27|4332.27|4332.22|4332.22|4332.7|4332.7|4332.17|4332.17|0
1643124930000|2022-01-25 15:35:30|4332.38|4332.38|4331.95|4331.95|4332.57|4332.57|4331.95|4331.95|0
1643124940000|2022-01-25 15:35:40|4331.91|4331.91|4331.66|4331.66|4331.91|4331.91|4331.04|4331.04|0
1643124950000|2022-01-25 15:35:50|4331.04|4331.04|4330.8|4330.8|4331.11|4331.11|4330.55|4330.55|0
1643124960000|2022-01-25 15:36:00|4331.11|4331.11|4331.51|4331.51|4331.82|4331.82|4331.08|4331.08|0
1643124970000|2022-01-25 15:36:10|4331.49|4331.49|4331.17|4331.17|4331.49|4331.49|4331.11|4331.11|0
1643124980000|2022-01-25 15:36:20|4331.48|4331.48|4331.17|4331.17|4331.48|4331.48|4331.17|4331.17|0
1643124990000|2022-01-25 15:36:30|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|0
1643125000000|2022-01-25 15:36:40|4331.63|4331.63|4332.13|4332.13|4332.13|4332.13|4331.63|4331.63|0
1643125010000|2022-01-25 15:36:50|4331.95|4331.95|4331.25|4331.25|4331.95|4331.95|4331.25|4331.25|0
1643125020000|2022-01-25 15:37:00|4331.15|4331.15|4331.93|4331.93|4331.93|4331.93|4331.15|4331.15|0
1643125030000|2022-01-25 15:37:10|4331.78|4331.78|4330.69|4330.69|4331.78|4331.78|4330.69|4330.69|0
1643125040000|2022-01-25 15:37:20|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.17|4330.17|0
1643125050000|2022-01-25 15:37:30|4330.32|4330.32|4330.78|4330.78|4330.78|4330.78|4330.32|4330.32|0
1643125060000|2022-01-25 15:37:40|4331.09|4331.09|4331.71|4331.71|4331.71|4331.71|4331.09|4331.09|0
1643125070000|2022-01-25 15:37:50|4332.02|4332.02|4330.62|4330.62|4332.02|4332.02|4330.62|4330.62|0
1643125080000|2022-01-25 15:38:00|4330.53|4330.53|4328.56|4328.56|4330.71|4330.71|4328.56|4328.56|0
1643125090000|2022-01-25 15:38:10|4328.25|4328.25|4328.09|4328.09|4328.4|4328.4|4327.78|4327.78|0
1643125100000|2022-01-25 15:38:20|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|0
1643125110000|2022-01-25 15:38:30|4328.59|4328.59|4329.21|4329.21|4329.21|4329.21|4328.59|4328.59|0
1643125130000|2022-01-25 15:38:50|4329.84|4329.84|4330.05|4330.05|4330.05|4330.05|4329.84|4329.84|0
1643125140000|2022-01-25 15:39:00|4330.07|4330.07|4329.12|4329.12|4330.16|4330.16|4329.12|4329.12|0
1643125150000|2022-01-25 15:39:10|4329.43|4329.43|4329.38|4329.38|4329.43|4329.43|4329.38|4329.38|0
1643125160000|2022-01-25 15:39:20|4329.69|4329.69|4330|4330|4330|4330|4329.69|4329.69|0
1643125170000|2022-01-25 15:39:30|4330.15|4330.15|4330.31|4330.31|4330.31|4330.31|4330.15|4330.15|0
1643125180000|2022-01-25 15:39:40|4330.62|4330.62|4331.3|4331.3|4331.3|4331.3|4330.62|4330.62|0
1643125190000|2022-01-25 15:39:50|4330.99|4330.99|4331.73|4331.73|4331.73|4331.73|4330.99|4330.99|0
1643125200000|2022-01-25 15:40:00|4332.04|4332.04|4333.48|4333.48|4333.48|4333.48|4332.04|4332.04|0
1643125210000|2022-01-25 15:40:10|4333.42|4333.42|4334.04|4334.04|4334.66|4334.66|4333.42|4333.42|0
1643125220000|2022-01-25 15:40:20|4334.35|4334.35|4334.35|4334.35|4334.35|4334.35|4334.35|4334.35|0
1643125230000|2022-01-25 15:40:30|4334.33|4334.33|4334.33|4334.33|4334.33|4334.33|4334.33|4334.33|0
1643125240000|2022-01-25 15:40:40|4334.48|4334.48|4334.48|4334.48|4334.48|4334.48|4334.48|4334.48|0
1643125250000|2022-01-25 15:40:50|4335.1|4335.1|4336.26|4336.26|4336.26|4336.26|4335.1|4335.1|0
1643125260000|2022-01-25 15:41:00|4336.41|4336.41|4336.1|4336.1|4336.41|4336.41|4336.1|4336.1|0
1643125270000|2022-01-25 15:41:10|4335.95|4335.95|4336.3|4336.3|4336.3|4336.3|4335.67|4335.67|0
1643125280000|2022-01-25 15:41:20|4336.18|4336.18|4336.5|4336.5|4336.5|4336.5|4336.18|4336.18|0
1643125290000|2022-01-25 15:41:30|4336.51|4336.51|4336.54|4336.54|4336.54|4336.54|4336.51|4336.51|0
1643125300000|2022-01-25 15:41:40|4336.58|4336.58|4336.58|4336.58|4336.9|4336.9|4336.58|4336.58|0
1643125310000|2022-01-25 15:41:50|4336.27|4336.27|4336.43|4336.43|4336.74|4336.74|4336.27|4336.27|0
1643125320000|2022-01-25 15:42:00|4336.74|4336.74|4336.62|4336.62|4336.78|4336.78|4336.62|4336.62|0
1643125330000|2022-01-25 15:42:10|4336.93|4336.93|4337.08|4337.08|4337.39|4337.39|4336.93|4336.93|0
1643125340000|2022-01-25 15:42:20|4337.02|4337.02|4336.71|4336.71|4337.02|4337.02|4336.71|4336.71|0
1643125350000|2022-01-25 15:42:30|4336.4|4336.4|4336.4|4336.4|4336.71|4336.71|4336.4|4336.4|0
1643125360000|2022-01-25 15:42:40|4337.33|4337.33|4338.1|4338.1|4338.1|4338.1|4337.33|4337.33|0
1643125370000|2022-01-25 15:42:50|4337.79|4337.79|4336.75|4336.75|4337.79|4337.79|4336.24|4336.24|0
1643125380000|2022-01-25 15:43:00|4336.59|4336.59|4336.38|4336.38|4336.65|4336.65|4336.03|4336.03|0
1643125390000|2022-01-25 15:43:10|4336.44|4336.44|4337.06|4337.06|4337.06|4337.06|4336.44|4336.44|0
1643125400000|2022-01-25 15:43:20|4338.61|4338.61|4339.22|4339.22|4339.22|4339.22|4338.61|4338.61|0
1643125410000|2022-01-25 15:43:30|4338.91|4338.91|4338.89|4338.89|4339.2|4339.2|4338.89|4338.89|0
1643125420000|2022-01-25 15:43:40|4338.77|4338.77|4338.77|4338.77|4338.77|4338.77|4338.77|4338.77|0
1643125430000|2022-01-25 15:43:50|4338.73|4338.73|4339.07|4339.07|4339.07|4339.07|4338.73|4338.73|0
1643125440000|2022-01-25 15:44:00|4339.38|4339.38|4339.52|4339.52|4339.52|4339.52|4339.21|4339.21|0
1643125450000|2022-01-25 15:44:10|4339.83|4339.83|4339.49|4339.49|4339.83|4339.83|4339.49|4339.49|0
1643125460000|2022-01-25 15:44:20|4339.8|4339.8|4340.11|4340.11|4340.16|4340.16|4339.8|4339.8|0
1643125470000|2022-01-25 15:44:30|4339.96|4339.96|4338.97|4338.97|4339.96|4339.96|4338.97|4338.97|0
1643125480000|2022-01-25 15:44:40|4338.99|4338.99|4339.02|4339.02|4339.02|4339.02|4338.71|4338.71|0
1643125490000|2022-01-25 15:44:50|4338.93|4338.93|4339.55|4339.55|4339.55|4339.55|4338.93|4338.93|0
1643125500000|2022-01-25 15:45:00|4339.4|4339.4|4339.33|4339.33|4339.6|4339.6|4339.33|4339.33|0
1643125510000|2022-01-25 15:45:10|4339.02|4339.02|4338.55|4338.55|4339.02|4339.02|4338.55|4338.55|0
1643125520000|2022-01-25 15:45:20|4338.4|4338.4|4339.02|4339.02|4339.02|4339.02|4338.4|4338.4|0
1643125530000|2022-01-25 15:45:30|4338.87|4338.87|4338.73|4338.73|4339.42|4339.42|4338.18|4338.18|0
1643125540000|2022-01-25 15:45:40|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.33|4338.33|0
1643125550000|2022-01-25 15:45:50|4338.58|4338.58|4339.05|4339.05|4339.05|4339.05|4338.52|4338.52|0
1643125560000|2022-01-25 15:46:00|4339.2|4339.2|4338.17|4338.17|4339.51|4339.51|4338.17|4338.17|0
1643125570000|2022-01-25 15:46:10|4338.12|4338.12|4337.32|4337.32|4338.12|4338.12|4337.32|4337.32|0
1643125580000|2022-01-25 15:46:20|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|0
1643125590000|2022-01-25 15:46:30|4337.66|4337.66|4337.94|4337.94|4338.05|4338.05|4337.66|4337.66|0
1643125600000|2022-01-25 15:46:40|4337.63|4337.63|4337.41|4337.41|4337.63|4337.63|4337.41|4337.41|0
1643125610000|2022-01-25 15:46:50|4337.57|4337.57|4337.26|4337.26|4337.57|4337.57|4337.26|4337.26|0
1643125620000|2022-01-25 15:47:00|4336.94|4336.94|4337.41|4337.41|4337.41|4337.41|4336.94|4336.94|0
1643125630000|2022-01-25 15:47:10|4337.56|4337.56|4336.56|4336.56|4337.56|4337.56|4336.56|4336.56|0
1643125640000|2022-01-25 15:47:20|4335.94|4335.94|4335.78|4335.78|4335.94|4335.94|4335.78|4335.78|0
1643125650000|2022-01-25 15:47:30|4335.69|4335.69|4335.52|4335.52|4336|4336|4335.52|4335.52|0
1643125660000|2022-01-25 15:47:40|4335.49|4335.49|4335.43|4335.43|4335.49|4335.49|4335.43|4335.43|0
1643125670000|2022-01-25 15:47:50|4335.62|4335.62|4335.72|4335.72|4335.77|4335.77|4335.62|4335.62|0
1643125680000|2022-01-25 15:48:00|4335.7|4335.7|4335.95|4335.95|4335.95|4335.95|4335.64|4335.64|0
1643125690000|2022-01-25 15:48:10|4335.79|4335.79|4335.55|4335.55|4335.79|4335.79|4335.55|4335.55|0
1643125700000|2022-01-25 15:48:20|4335.51|4335.51|4335.36|4335.36|4335.52|4335.52|4335.36|4335.36|0
1643125710000|2022-01-25 15:48:30|4335.46|4335.46|4335.86|4335.86|4335.86|4335.86|4335.46|4335.46|0
1643125720000|2022-01-25 15:48:40|4336.05|4336.05|4336.31|4336.31|4336.45|4336.45|4336.05|4336.05|0
1643125740000|2022-01-25 15:49:00|4336.62|4336.62|4335.84|4335.84|4336.62|4336.62|4335.84|4335.84|0
1643125750000|2022-01-25 15:49:10|4335.69|4335.69|4335.84|4335.84|4335.84|4335.84|4335.69|4335.69|0
1643125760000|2022-01-25 15:49:20|4336|4336|4336.24|4336.24|4336.24|4336.24|4336|4336|0
1643125770000|2022-01-25 15:49:30|4335.92|4335.92|4336.7|4336.7|4336.7|4336.7|4335.92|4335.92|0
1643125780000|2022-01-25 15:49:40|4336.39|4336.39|4335.95|4335.95|4336.39|4336.39|4335.6|4335.6|0
1643125790000|2022-01-25 15:49:50|4335.64|4335.64|4335.01|4335.01|4335.64|4335.64|4335.01|4335.01|0
1643125800000|2022-01-25 15:50:00|4334.7|4334.7|4334.3|4334.3|4334.7|4334.7|4333.89|4333.89|0
1643125810000|2022-01-25 15:50:10|4334.21|4334.21|4334.21|4334.21|4334.21|4334.21|4334.21|4334.21|0
1643125820000|2022-01-25 15:50:20|4334.83|4334.83|4334.21|4334.21|4334.83|4334.83|4334.21|4334.21|0
1643125830000|2022-01-25 15:50:30|4334.36|4334.36|4333.93|4333.93|4334.36|4334.36|4333.93|4333.93|0
1643125840000|2022-01-25 15:50:40|4334.03|4334.03|4334.34|4334.34|4334.34|4334.34|4334.03|4334.03|0
1643125850000|2022-01-25 15:50:50|4334.46|4334.46|4333.69|4333.69|4334.46|4334.46|4333.69|4333.69|0
1643125860000|2022-01-25 15:51:00|4333.59|4333.59|4334.3|4334.3|4334.46|4334.46|4333.59|4333.59|0
1643125870000|2022-01-25 15:51:10|4334.19|4334.19|4333.88|4333.88|4334.19|4334.19|4333.88|4333.88|0
1643125880000|2022-01-25 15:51:20|4333.97|4333.97|4334.88|4334.88|4334.88|4334.88|4333.97|4333.97|0
1643125890000|2022-01-25 15:51:30|4334.75|4334.75|4334.55|4334.55|4334.75|4334.75|4334.51|4334.51|0
1643125900000|2022-01-25 15:51:40|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.15|4334.15|0
1643125920000|2022-01-25 15:52:00|4334.78|4334.78|4334|4334|4334.93|4334.93|4334|4334|0
1643125930000|2022-01-25 15:52:10|4333.9|4333.9|4332.54|4332.54|4333.9|4333.9|4332.54|4332.54|0
1643125940000|2022-01-25 15:52:20|4332.86|4332.86|4332.86|4332.86|4333.32|4333.32|4332.86|4332.86|0
1643125950000|2022-01-25 15:52:30|4332.55|4332.55|4332.24|4332.24|4332.55|4332.55|4332.24|4332.24|0
1643125960000|2022-01-25 15:52:40|4332.55|4332.55|4331.87|4331.87|4332.55|4332.55|4331.87|4331.87|0
1643125970000|2022-01-25 15:52:50|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|0
1643125990000|2022-01-25 15:53:10|4331.25|4331.25|4330.94|4330.94|4331.25|4331.25|4330.94|4330.94|0
1643126000000|2022-01-25 15:53:20|4330.01|4330.01|4330.63|4330.63|4330.63|4330.63|4330.01|4330.01|0
1643126010000|2022-01-25 15:53:30|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|0
1643126020000|2022-01-25 15:53:40|4330.94|4330.94|4331.5|4331.5|4331.53|4331.53|4330.94|4330.94|0
1643126030000|2022-01-25 15:53:50|4331.58|4331.58|4332.81|4332.81|4332.81|4332.81|4331.58|4331.58|0
1643126040000|2022-01-25 15:54:00|4333.12|4333.12|4333.06|4333.06|4333.12|4333.12|4333.06|4333.06|0
1643126050000|2022-01-25 15:54:10|4332.75|4332.75|4332.43|4332.43|4332.84|4332.84|4332.43|4332.43|0
1643126060000|2022-01-25 15:54:20|4332.49|4332.49|4333.12|4333.12|4333.12|4333.12|4332.49|4332.49|0
1643126070000|2022-01-25 15:54:30|4332.8|4332.8|4331.47|4331.47|4332.8|4332.8|4331.47|4331.47|0
1643126080000|2022-01-25 15:54:40|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|0
1643126090000|2022-01-25 15:54:50|4331.67|4331.67|4331.34|4331.34|4331.98|4331.98|4331.34|4331.34|0
1643126100000|2022-01-25 15:55:00|4331.64|4331.64|4331.27|4331.27|4332.05|4332.05|4331.27|4331.27|0
1643126110000|2022-01-25 15:55:10|4331.58|4331.58|4331.27|4331.27|4331.58|4331.58|4331.27|4331.27|0
1643126120000|2022-01-25 15:55:20|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|0
1643126130000|2022-01-25 15:55:30|4331.49|4331.49|4331.33|4331.33|4331.49|4331.49|4331.02|4331.02|0
1643126140000|2022-01-25 15:55:40|4331.64|4331.64|4331.33|4331.33|4331.64|4331.64|4331.33|4331.33|0
1643126150000|2022-01-25 15:55:50|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|0
1643126160000|2022-01-25 15:56:00|4331.8|4331.8|4332.24|4332.24|4332.24|4332.24|4331.8|4331.8|0
1643126180000|2022-01-25 15:56:20|4331.62|4331.62|4332.05|4332.05|4332.05|4332.05|4331.62|4331.62|0
1643126190000|2022-01-25 15:56:30|4331.74|4331.74|4331.58|4331.58|4331.89|4331.89|4331.58|4331.58|0
1643126210000|2022-01-25 15:56:50|4331.49|4331.49|4331.8|4331.8|4331.8|4331.8|4331.49|4331.49|0
1643126220000|2022-01-25 15:57:00|4331.86|4331.86|4332.32|4332.32|4332.32|4332.32|4331.61|4331.61|0
1643126230000|2022-01-25 15:57:10|4332.48|4332.48|4332.79|4332.79|4332.79|4332.79|4332.17|4332.17|0
1643126240000|2022-01-25 15:57:20|4332.64|4332.64|4332.07|4332.07|4332.64|4332.64|4332.07|4332.07|0
1643126250000|2022-01-25 15:57:30|4332.13|4332.13|4332.02|4332.02|4332.13|4332.13|4332.02|4332.02|0
1643126260000|2022-01-25 15:57:40|4331.7|4331.7|4330.52|4330.52|4331.92|4331.92|4330.52|4330.52|0
1643126270000|2022-01-25 15:57:50|4330.42|4330.42|4330.42|4330.42|4330.73|4330.73|4330.42|4330.42|0
1643126280000|2022-01-25 15:58:00|4330.41|4330.41|4330.72|4330.72|4330.72|4330.72|4330.41|4330.41|0
1643126290000|2022-01-25 15:58:10|4330.41|4330.41|4330.04|4330.04|4330.41|4330.41|4330.04|4330.04|0
1643126300000|2022-01-25 15:58:20|4330|4330|4329.9|4329.9|4330|4330|4329.85|4329.85|0
1643126310000|2022-01-25 15:58:30|4329.88|4329.88|4329.67|4329.67|4330.13|4330.13|4329.57|4329.57|0
1643126320000|2022-01-25 15:58:40|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|0
1643126330000|2022-01-25 15:58:50|4329.67|4329.67|4329.91|4329.91|4329.91|4329.91|4329.67|4329.67|0
1643126340000|2022-01-25 15:59:00|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|0
1643126350000|2022-01-25 15:59:10|4330.07|4330.07|4329.94|4329.94|4330.07|4330.07|4329.76|4329.76|0
1643126360000|2022-01-25 15:59:20|4330.1|4330.1|4330.25|4330.25|4330.25|4330.25|4329.94|4329.94|0
1643126370000|2022-01-25 15:59:30|4330.21|4330.21|4330.18|4330.18|4330.21|4330.21|4330.18|4330.18|0
1643126380000|2022-01-25 15:59:40|4330.34|4330.34|4330.03|4330.03|4330.34|4330.34|4329.87|4329.87|0
1643126390000|2022-01-25 15:59:50|4329.72|4329.72|4330.21|4330.21|4330.21|4330.21|4329.72|4329.72|0
1643126400000|2022-01-25 16:00:00|4329.9|4329.9|4330.43|4330.43|4330.52|4330.52|4329.9|4329.9|0
1643126410000|2022-01-25 16:00:10|4330.41|4330.41|4329.18|4329.18|4330.46|4330.46|4329.18|4329.18|0
1643126420000|2022-01-25 16:00:20|4329.2|4329.2|4329.72|4329.72|4329.72|4329.72|4329.2|4329.2|0
1643126430000|2022-01-25 16:00:30|4329.77|4329.77|4329.45|4329.45|4329.77|4329.77|4329.45|4329.45|0
1643126450000|2022-01-25 16:00:50|4329.15|4329.15|4329.8|4329.8|4329.86|4329.86|4329.15|4329.15|0
1643126460000|2022-01-25 16:01:00|4330.11|4330.11|4331.04|4331.04|4331.04|4331.04|4330.11|4330.11|0
1643126470000|2022-01-25 16:01:10|4331.02|4331.02|4329.73|4329.73|4331.02|4331.02|4329.73|4329.73|0
1643126490000|2022-01-25 16:01:30|4329.55|4329.55|4329.7|4329.7|4329.7|4329.7|4329.55|4329.55|0
1643126500000|2022-01-25 16:01:40|4329.55|4329.55|4329.47|4329.47|4329.55|4329.55|4329.47|4329.47|0
1643126510000|2022-01-25 16:01:50|4329.79|4329.79|4329.69|4329.69|4329.79|4329.79|4329.69|4329.69|0
1643126520000|2022-01-25 16:02:00|4329.87|4329.87|4330.54|4330.54|4330.54|4330.54|4329.79|4329.79|0
1643126530000|2022-01-25 16:02:10|4330.23|4330.23|4330.45|4330.45|4330.45|4330.45|4330.08|4330.08|0
1643126540000|2022-01-25 16:02:20|4330.76|4330.76|4330.91|4330.91|4331.07|4331.07|4330.76|4330.76|0
1643126550000|2022-01-25 16:02:30|4330.82|4330.82|4330.96|4330.96|4330.96|4330.96|4330.73|4330.73|0
1643126560000|2022-01-25 16:02:40|4330.65|4330.65|4330.13|4330.13|4330.65|4330.65|4330.13|4330.13|0
1643126570000|2022-01-25 16:02:50|4329.98|4329.98|4329.93|4329.93|4330.91|4330.91|4329.93|4329.93|0
1643126580000|2022-01-25 16:03:00|4329.87|4329.87|4330.18|4330.18|4330.18|4330.18|4329.87|4329.87|0
1643126590000|2022-01-25 16:03:10|4330.24|4330.24|4330.73|4330.73|4331.01|4331.01|4330.24|4330.24|0
1643126600000|2022-01-25 16:03:20|4330.64|4330.64|4330.85|4330.85|4331.16|4331.16|4330.64|4330.64|0
1643126610000|2022-01-25 16:03:30|4330.76|4330.76|4330.14|4330.14|4330.76|4330.76|4330.14|4330.14|0
1643126630000|2022-01-25 16:03:50|4330.45|4330.45|4330.48|4330.48|4330.6|4330.6|4330.45|4330.45|0
1643126640000|2022-01-25 16:04:00|4330.64|4330.64|4331.04|4331.04|4331.04|4331.04|4330.64|4330.64|0
1643126650000|2022-01-25 16:04:10|4331.07|4331.07|4331.73|4331.73|4331.73|4331.73|4331.07|4331.07|0
1643126660000|2022-01-25 16:04:20|4331.42|4331.42|4331.6|4331.6|4331.6|4331.6|4331.42|4331.42|0
1643126670000|2022-01-25 16:04:30|4331.69|4331.69|4331.92|4331.92|4332.12|4332.12|4331.69|4331.69|0
1643126680000|2022-01-25 16:04:40|4331.61|4331.61|4332.23|4332.23|4332.23|4332.23|4331.61|4331.61|0
1643126690000|2022-01-25 16:04:50|4331.92|4331.92|4332.19|4332.19|4332.19|4332.19|4331.92|4331.92|0
1643126700000|2022-01-25 16:05:00|4332.04|4332.04|4332.88|4332.88|4333.04|4333.04|4332.02|4332.02|0
1643126710000|2022-01-25 16:05:10|4332.57|4332.57|4332.46|4332.46|4332.77|4332.77|4332.46|4332.46|0
1643126720000|2022-01-25 16:05:20|4332.51|4332.51|4332.83|4332.83|4332.83|4332.83|4332.51|4332.51|0
1643126730000|2022-01-25 16:05:30|4332.92|4332.92|4332.72|4332.72|4332.94|4332.94|4332.7|4332.7|0
1643126740000|2022-01-25 16:05:40|4333.03|4333.03|4332.84|4332.84|4333.03|4333.03|4332.84|4332.84|0
1643126750000|2022-01-25 16:05:50|4332.79|4332.79|4331.96|4331.96|4332.79|4332.79|4331.65|4331.65|0
1643126760000|2022-01-25 16:06:00|4331.87|4331.87|4331.84|4331.84|4331.87|4331.87|4331.79|4331.79|0
1643126770000|2022-01-25 16:06:10|4331.75|4331.75|4330.64|4330.64|4331.75|4331.75|4330.32|4330.32|0
1643126780000|2022-01-25 16:06:20|4330.56|4330.56|4330.85|4330.85|4330.87|4330.87|4330.56|4330.56|0
1643126790000|2022-01-25 16:06:30|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|4330.07|4330.07|0
1643126800000|2022-01-25 16:06:40|4330.54|4330.54|4329.92|4329.92|4330.54|4330.54|4329.92|4329.92|0
1643126810000|2022-01-25 16:06:50|4329.94|4329.94|4330.48|4330.48|4330.5|4330.5|4329.94|4329.94|0
1643126820000|2022-01-25 16:07:00|4330.33|4330.33|4330.04|4330.04|4330.33|4330.33|4330.02|4330.02|0
1643126830000|2022-01-25 16:07:10|4329.73|4329.73|4330.04|4330.04|4330.04|4330.04|4329.73|4329.73|0
1643126840000|2022-01-25 16:07:20|4329.92|4329.92|4329.55|4329.55|4329.92|4329.92|4329.55|4329.55|0
1643126850000|2022-01-25 16:07:30|4329.24|4329.24|4328|4328|4329.24|4329.24|4328|4328|0
1643126860000|2022-01-25 16:07:40|4327.69|4327.69|4327.03|4327.03|4327.69|4327.69|4327.03|4327.03|0
1643126870000|2022-01-25 16:07:50|4326.72|4326.72|4327.03|4327.03|4327.03|4327.03|4326.72|4326.72|0
1643126880000|2022-01-25 16:08:00|4327.34|4327.34|4327.4|4327.4|4327.4|4327.4|4327.34|4327.34|0
1643126890000|2022-01-25 16:08:10|4327.09|4327.09|4326.74|4326.74|4327.09|4327.09|4326.74|4326.74|0
1643126900000|2022-01-25 16:08:20|4327.05|4327.05|4326.87|4326.87|4327.05|4327.05|4326.87|4326.87|0
1643126910000|2022-01-25 16:08:30|4326.56|4326.56|4326.87|4326.87|4326.87|4326.87|4326.56|4326.56|0
1643126920000|2022-01-25 16:08:40|4326.81|4326.81|4327.08|4327.08|4327.12|4327.12|4326.81|4326.81|0
1643126930000|2022-01-25 16:08:50|4327.03|4327.03|4327.29|4327.29|4327.29|4327.29|4326.98|4326.98|0
1643126940000|2022-01-25 16:09:00|4327.44|4327.44|4327.22|4327.22|4327.53|4327.53|4327.22|4327.22|0
1643126950000|2022-01-25 16:09:10|4327.13|4327.13|4327.84|4327.84|4327.84|4327.84|4327.13|4327.13|0
1643126960000|2022-01-25 16:09:20|4327.75|4327.75|4328.44|4328.44|4328.44|4328.44|4327.75|4327.75|0
1643126980000|2022-01-25 16:09:40|4328.59|4328.59|4328.53|4328.53|4328.59|4328.59|4328.53|4328.53|0
1643126990000|2022-01-25 16:09:50|4328.67|4328.67|4329.4|4329.4|4329.85|4329.85|4328.67|4328.67|0
1643127000000|2022-01-25 16:10:00|4329.71|4329.71|4329.89|4329.89|4329.89|4329.89|4329.71|4329.71|0
1643127010000|2022-01-25 16:10:10|4330.2|4330.2|4330.82|4330.82|4330.82|4330.82|4330.2|4330.2|0
1643127020000|2022-01-25 16:10:20|4330.51|4330.51|4330.85|4330.85|4330.85|4330.85|4330.36|4330.36|0
1643127030000|2022-01-25 16:10:30|4330.54|4330.54|4329.92|4329.92|4330.54|4330.54|4329.92|4329.92|0
1643127040000|2022-01-25 16:10:40|4329.61|4329.61|4329.21|4329.21|4329.61|4329.61|4329.21|4329.21|0
1643127050000|2022-01-25 16:10:50|4328.9|4328.9|4328.43|4328.43|4328.9|4328.9|4328.43|4328.43|0
1643127060000|2022-01-25 16:11:00|4328.28|4328.28|4328.76|4328.76|4328.9|4328.9|4328.28|4328.28|0
1643127070000|2022-01-25 16:11:10|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|0
1643127080000|2022-01-25 16:11:20|4329.32|4329.32|4329.16|4329.16|4329.32|4329.32|4328.85|4328.85|0
1643127090000|2022-01-25 16:11:30|4329.1|4329.1|4329.31|4329.31|4329.31|4329.31|4328.83|4328.83|0
1643127100000|2022-01-25 16:11:40|4329.22|4329.22|4329.19|4329.19|4329.22|4329.22|4329.19|4329.19|0
1643127110000|2022-01-25 16:11:50|4329.23|4329.23|4329.55|4329.55|4329.55|4329.55|4329.23|4329.23|0
1643127120000|2022-01-25 16:12:00|4329.53|4329.53|4329.22|4329.22|4329.53|4329.53|4329.22|4329.22|0
1643127130000|2022-01-25 16:12:10|4328.9|4328.9|4328.28|4328.28|4328.9|4328.9|4328.28|4328.28|0
1643127140000|2022-01-25 16:12:20|4328.9|4328.9|4329.06|4329.06|4329.06|4329.06|4328.9|4328.9|0
1643127150000|2022-01-25 16:12:30|4329.21|4329.21|4329.83|4329.83|4329.83|4329.83|4329.21|4329.21|0
1643127160000|2022-01-25 16:12:40|4330.14|4330.14|4330.61|4330.61|4330.61|4330.61|4330.14|4330.14|0
1643127170000|2022-01-25 16:12:50|4330.92|4330.92|4331.23|4331.23|4331.23|4331.23|4330.92|4330.92|0
1643127180000|2022-01-25 16:13:00|4331.17|4331.17|4331.86|4331.86|4332.16|4332.16|4331.17|4331.17|0
1643127190000|2022-01-25 16:13:10|4331.55|4331.55|4330.97|4330.97|4331.55|4331.55|4330.97|4330.97|0
1643127200000|2022-01-25 16:13:20|4331.06|4331.06|4330.75|4330.75|4331.06|4331.06|4330.75|4330.75|0
1643127210000|2022-01-25 16:13:30|4331.06|4331.06|4329.82|4329.82|4331.06|4331.06|4329.82|4329.82|0
1643127220000|2022-01-25 16:13:40|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|0
1643127230000|2022-01-25 16:13:50|4329.69|4329.69|4329.22|4329.22|4329.69|4329.69|4329.22|4329.22|0
1643127240000|2022-01-25 16:14:00|4328.91|4328.91|4329.47|4329.47|4329.47|4329.47|4328.85|4328.85|0
1643127250000|2022-01-25 16:14:10|4329.16|4329.16|4329.85|4329.85|4329.85|4329.85|4329.16|4329.16|0
1643127260000|2022-01-25 16:14:20|4329.54|4329.54|4329.5|4329.5|4329.81|4329.81|4329.5|4329.5|0
1643127270000|2022-01-25 16:14:30|4329.44|4329.44|4329.23|4329.23|4329.44|4329.44|4329.21|4329.21|0
1643127280000|2022-01-25 16:14:40|4328.92|4328.92|4327.67|4327.67|4328.92|4328.92|4327.67|4327.67|0
1643127290000|2022-01-25 16:14:50|4327.49|4327.49|4327.89|4327.89|4327.89|4327.89|4327.46|4327.46|0
1643127300000|2022-01-25 16:15:00|4327.58|4327.58|4327.42|4327.42|4327.58|4327.58|4327.27|4327.27|0
1643127310000|2022-01-25 16:15:10|4327.11|4327.11|4327.11|4327.11|4327.11|4327.11|4327.11|4327.11|0
1643127320000|2022-01-25 16:15:20|4327.05|4327.05|4327.36|4327.36|4327.67|4327.67|4327.05|4327.05|0
1643127330000|2022-01-25 16:15:30|4327.45|4327.45|4327.77|4327.77|4327.77|4327.77|4327.45|4327.45|0
1643127340000|2022-01-25 16:15:40|4328.08|4328.08|4327.81|4327.81|4328.08|4328.08|4327.77|4327.77|0
1643127350000|2022-01-25 16:15:50|4328.12|4328.12|4328.24|4328.24|4328.45|4328.45|4328.12|4328.12|0
1643127360000|2022-01-25 16:16:00|4328.86|4328.86|4329.41|4329.41|4329.88|4329.88|4328.55|4328.55|0
1643127370000|2022-01-25 16:16:10|4329.1|4329.1|4328.98|4328.98|4329.1|4329.1|4328.98|4328.98|0
1643127380000|2022-01-25 16:16:20|4329.29|4329.29|4329.18|4329.18|4329.29|4329.29|4328.98|4328.98|0
1643127390000|2022-01-25 16:16:30|4330.11|4330.11|4330.11|4330.11|4330.11|4330.11|4330.11|4330.11|0
1643127400000|2022-01-25 16:16:40|4330.12|4330.12|4330.99|4330.99|4330.99|4330.99|4330.12|4330.12|0
1643127410000|2022-01-25 16:16:50|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|0
1643127420000|2022-01-25 16:17:00|4330.86|4330.86|4330.52|4330.52|4330.86|4330.86|4330.21|4330.21|0
1643127430000|2022-01-25 16:17:10|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|0
1643127440000|2022-01-25 16:17:20|4330.76|4330.76|4330.74|4330.74|4330.76|4330.76|4330.74|4330.74|0
1643127450000|2022-01-25 16:17:30|4331.74|4331.74|4331.68|4331.68|4331.84|4331.84|4331.68|4331.68|0
1643127460000|2022-01-25 16:17:40|4332.31|4332.31|4332.46|4332.46|4332.46|4332.46|4332.31|4332.31|0
1643127470000|2022-01-25 16:17:50|4332.55|4332.55|4332.24|4332.24|4332.55|4332.55|4332.24|4332.24|0
1643127480000|2022-01-25 16:18:00|4332.55|4332.55|4332.86|4332.86|4332.86|4332.86|4332.55|4332.55|0
1643127490000|2022-01-25 16:18:10|4332.55|4332.55|4332.55|4332.55|4332.55|4332.55|4332.55|4332.55|0
1643127500000|2022-01-25 16:18:20|4332.71|4332.71|4333.13|4333.13|4333.13|4333.13|4332.71|4332.71|0
1643127510000|2022-01-25 16:18:30|4333.19|4333.19|4332.94|4332.94|4333.25|4333.25|4332.94|4332.94|0
1643127520000|2022-01-25 16:18:40|4332.63|4332.63|4332.35|4332.35|4332.63|4332.63|4332.35|4332.35|0
1643127530000|2022-01-25 16:18:50|4332.19|4332.19|4332.29|4332.29|4332.29|4332.29|4331.76|4331.76|0
1643127540000|2022-01-25 16:19:00|4332.33|4332.33|4332.25|4332.25|4332.6|4332.6|4332.25|4332.25|0
1643127550000|2022-01-25 16:19:10|4332.56|4332.56|4333.73|4333.73|4333.73|4333.73|4332.56|4332.56|0
1643127560000|2022-01-25 16:19:20|4333.42|4333.42|4333.8|4333.8|4333.8|4333.8|4333.02|4333.02|0
1643127570000|2022-01-25 16:19:30|4333.95|4333.95|4335.01|4335.01|4335.01|4335.01|4333.95|4333.95|0
1643127580000|2022-01-25 16:19:40|4334.91|4334.91|4334.6|4334.6|4335.07|4335.07|4334.6|4334.6|0
1643127590000|2022-01-25 16:19:50|4334.29|4334.29|4333.77|4333.77|4334.29|4334.29|4333.77|4333.77|0
1643127600000|2022-01-25 16:20:00|4333.62|4333.62|4333.62|4333.62|4333.62|4333.62|4333.31|4333.31|0
1643127610000|2022-01-25 16:20:10|4333.31|4333.31|4333.4|4333.4|4333.4|4333.4|4332.47|4332.47|0
1643127620000|2022-01-25 16:20:20|4333.09|4333.09|4333.8|4333.8|4333.8|4333.8|4333.09|4333.09|0
1643127640000|2022-01-25 16:20:40|4333.89|4333.89|4334.36|4334.36|4334.76|4334.76|4333.89|4333.89|0
1643127650000|2022-01-25 16:20:50|4333.74|4333.74|4334.67|4334.67|4334.67|4334.67|4333.74|4333.74|0
1643127660000|2022-01-25 16:21:00|4334.61|4334.61|4334.52|4334.52|4334.61|4334.61|4334.52|4334.52|0
1643127670000|2022-01-25 16:21:10|4333.89|4333.89|4333.54|4333.54|4333.89|4333.89|4333.54|4333.54|0
1643127680000|2022-01-25 16:21:20|4333.22|4333.22|4333.6|4333.6|4333.63|4333.63|4333.22|4333.22|0
1643127690000|2022-01-25 16:21:30|4333.56|4333.56|4333.65|4333.65|4333.65|4333.65|4333.24|4333.24|0
1643127700000|2022-01-25 16:21:40|4333.96|4333.96|4333.65|4333.65|4333.96|4333.96|4333.02|4333.02|0
1643127710000|2022-01-25 16:21:50|4333.8|4333.8|4333.86|4333.86|4333.95|4333.95|4333.8|4333.8|0
1643127720000|2022-01-25 16:22:00|4333.55|4333.55|4333.51|4333.51|4333.86|4333.86|4333.39|4333.39|0
1643127730000|2022-01-25 16:22:10|4333.67|4333.67|4333.76|4333.76|4334.07|4334.07|4333.67|4333.67|0
1643127740000|2022-01-25 16:22:20|4333.6|4333.6|4332.41|4332.41|4333.6|4333.6|4332.41|4332.41|0
1643127750000|2022-01-25 16:22:30|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|0
1643127760000|2022-01-25 16:22:40|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|0
1643127770000|2022-01-25 16:22:50|4332.57|4332.57|4332.56|4332.56|4332.57|4332.57|4332.56|4332.56|0
1643127780000|2022-01-25 16:23:00|4332.87|4332.87|4332.45|4332.45|4332.87|4332.87|4332.41|4332.41|0
1643127790000|2022-01-25 16:23:10|4332.3|4332.3|4331.77|4331.77|4332.39|4332.39|4331.77|4331.77|0
1643127800000|2022-01-25 16:23:20|4331.15|4331.15|4331.03|4331.03|4331.18|4331.18|4331.03|4331.03|0
1643127810000|2022-01-25 16:23:30|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331|4331|0
1643127820000|2022-01-25 16:23:40|4330.84|4330.84|4331.51|4331.51|4331.51|4331.51|4330.84|4330.84|0
1643127830000|2022-01-25 16:23:50|4331.45|4331.45|4331.91|4331.91|4331.92|4331.92|4331.3|4331.3|0
1643127840000|2022-01-25 16:24:00|4331.6|4331.6|4330.87|4330.87|4331.6|4331.6|4330.87|4330.87|0
1643127850000|2022-01-25 16:24:10|4330.56|4330.56|4330.44|4330.44|4330.71|4330.71|4330.44|4330.44|0
1643127860000|2022-01-25 16:24:20|4330.75|4330.75|4331.06|4331.06|4331.06|4331.06|4330.6|4330.6|0
1643127870000|2022-01-25 16:24:30|4331.38|4331.38|4331.06|4331.06|4331.38|4331.38|4331.06|4331.06|0
1643127880000|2022-01-25 16:24:40|4331.12|4331.12|4331.5|4331.5|4331.75|4331.75|4331.12|4331.12|0
1643127890000|2022-01-25 16:24:50|4332.12|4332.12|4332.22|4332.22|4332.39|4332.39|4332.12|4332.12|0
1643127900000|2022-01-25 16:25:00|4332.84|4332.84|4332.62|4332.62|4332.84|4332.84|4332.53|4332.53|0
1643127910000|2022-01-25 16:25:10|4332.93|4332.93|4333.03|4333.03|4333.27|4333.27|4332.93|4332.93|0
1643127920000|2022-01-25 16:25:20|4332.72|4332.72|4332.06|4332.06|4332.72|4332.72|4332.06|4332.06|0
1643127930000|2022-01-25 16:25:30|4332|4332|4331.75|4331.75|4332.37|4332.37|4331.75|4331.75|0
1643127940000|2022-01-25 16:25:40|4332.06|4332.06|4332.37|4332.37|4332.37|4332.37|4332.06|4332.06|0
1643127950000|2022-01-25 16:25:50|4332.06|4332.06|4332.27|4332.27|4332.27|4332.27|4331.96|4331.96|0
1643127960000|2022-01-25 16:26:00|4332.33|4332.33|4332.38|4332.38|4332.69|4332.69|4332.22|4332.22|0
1643127970000|2022-01-25 16:26:10|4332.47|4332.47|4332.32|4332.32|4332.47|4332.47|4332.22|4332.22|0
1643127980000|2022-01-25 16:26:20|4332.63|4332.63|4331.73|4331.73|4332.78|4332.78|4331.73|4331.73|0
1643127990000|2022-01-25 16:26:30|4332.04|4332.04|4332.5|4332.5|4332.81|4332.81|4332.04|4332.04|0
1643128000000|2022-01-25 16:26:40|4332.44|4332.44|4332.78|4332.78|4332.78|4332.78|4332.44|4332.44|0
1643128010000|2022-01-25 16:26:50|4333.09|4333.09|4333.18|4333.18|4333.65|4333.65|4333.09|4333.09|0
1643128020000|2022-01-25 16:27:00|4333.49|4333.49|4333.65|4333.65|4333.65|4333.65|4333.49|4333.49|0
1643128030000|2022-01-25 16:27:10|4333.7|4333.7|4332.84|4332.84|4333.7|4333.7|4332.79|4332.79|0
1643128040000|2022-01-25 16:27:20|4332.52|4332.52|4332.21|4332.21|4332.52|4332.52|4332.21|4332.21|0
1643128050000|2022-01-25 16:27:30|4332.16|4332.16|4331.97|4331.97|4332.26|4332.26|4331.97|4331.97|0
1643128060000|2022-01-25 16:27:40|4331.89|4331.89|4330.73|4330.73|4331.89|4331.89|4330.73|4330.73|0
1643128070000|2022-01-25 16:27:50|4330.57|4330.57|4330.01|4330.01|4330.57|4330.57|4329.61|4329.61|0
1643128080000|2022-01-25 16:28:00|4329.92|4329.92|4329.61|4329.61|4330.23|4330.23|4329.58|4329.58|0
1643128090000|2022-01-25 16:28:10|4329.55|4329.55|4329.65|4329.65|4329.75|4329.75|4329.37|4329.37|0
1643128100000|2022-01-25 16:28:20|4329.96|4329.96|4329.56|4329.56|4329.96|4329.96|4329.56|4329.56|0
1643128110000|2022-01-25 16:28:30|4329.87|4329.87|4330.12|4330.12|4330.12|4330.12|4329.72|4329.72|0
1643128120000|2022-01-25 16:28:40|4330.14|4330.14|4329.68|4329.68|4330.14|4330.14|4329.37|4329.37|0
1643128130000|2022-01-25 16:28:50|4329.8|4329.8|4329.95|4329.95|4329.95|4329.95|4329.8|4329.8|0
1643128140000|2022-01-25 16:29:00|4330.05|4330.05|4328.39|4328.39|4330.05|4330.05|4328.39|4328.39|0
1643128150000|2022-01-25 16:29:10|4328.7|4328.7|4328.3|4328.3|4328.8|4328.8|4328.3|4328.3|0
1643128160000|2022-01-25 16:29:20|4328.39|4328.39|4328.91|4328.91|4328.91|4328.91|4328.39|4328.39|0
1643128170000|2022-01-25 16:29:30|4329.22|4329.22|4328.44|4328.44|4329.22|4329.22|4327.97|4327.97|0
1643128180000|2022-01-25 16:29:40|4328.75|4328.75|4329.09|4329.09|4329.09|4329.09|4328.32|4328.32|0
1643128190000|2022-01-25 16:29:50|4328.94|4328.94|4330.16|4330.16|4330.16|4330.16|4328.89|4328.89|0
1643184900000|2022-01-26 08:15:00|4340.32|4340.32|4340.1|4340.1|4340.32|4340.32|4340.01|4340.01|0
1643184910000|2022-01-26 08:15:10|4340.26|4340.26|4338.38|4338.38|4340.26|4340.26|4338.38|4338.38|0
1643184920000|2022-01-26 08:15:20|4338.56|4338.56|4339.27|4339.27|4339.27|4339.27|4338.56|4338.56|0
1643184930000|2022-01-26 08:15:30|4338.96|4338.96|4338.73|4338.73|4339.13|4339.13|4338.73|4338.73|0
1643184940000|2022-01-26 08:15:40|4338.45|4338.45|4338.17|4338.17|4338.45|4338.45|4338.17|4338.17|0
1643184950000|2022-01-26 08:15:50|4338.02|4338.02|4338.93|4338.93|4338.93|4338.93|4338.02|4338.02|0
1643184960000|2022-01-26 08:16:00|4338.95|4338.95|4337.44|4337.44|4338.95|4338.95|4336.97|4336.97|0
1643184970000|2022-01-26 08:16:10|4337.75|4337.75|4336.39|4336.39|4337.75|4337.75|4336.39|4336.39|0
1643184980000|2022-01-26 08:16:20|4336.24|4336.24|4336.29|4336.29|4336.29|4336.29|4336.24|4336.24|0
1643184990000|2022-01-26 08:16:30|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|0
1643185000000|2022-01-26 08:16:40|4335.55|4335.55|4334.61|4334.61|4335.55|4335.55|4334.61|4334.61|0
1643185010000|2022-01-26 08:16:50|4334.15|4334.15|4333.48|4333.48|4334.15|4334.15|4333.48|4333.48|0
1643185020000|2022-01-26 08:17:00|4333.5|4333.5|4333.48|4333.48|4333.62|4333.62|4333.47|4333.47|0
1643185030000|2022-01-26 08:17:10|4333.54|4333.54|4333.85|4333.85|4333.85|4333.85|4333.54|4333.54|0
1643185040000|2022-01-26 08:17:20|4332.91|4332.91|4330.4|4330.4|4332.91|4332.91|4330.4|4330.4|0
1643185050000|2022-01-26 08:17:30|4330.45|4330.45|4330.59|4330.59|4330.86|4330.86|4330.4|4330.4|0
1643185060000|2022-01-26 08:17:40|4330.71|4330.71|4327.95|4327.95|4330.71|4330.71|4327.95|4327.95|0
1643185070000|2022-01-26 08:17:50|4326.7|4326.7|4326.39|4326.39|4327.64|4327.64|4326.39|4326.39|0
1643185080000|2022-01-26 08:18:00|4325.77|4325.77|4324.73|4324.73|4326.01|4326.01|4324.73|4324.73|0
1643185090000|2022-01-26 08:18:10|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|0
1643185100000|2022-01-26 08:18:20|4325.03|4325.03|4325.01|4325.01|4325.03|4325.03|4325.01|4325.01|0
1643185110000|2022-01-26 08:18:30|4324.39|4324.39|4324.51|4324.51|4324.51|4324.51|4324.39|4324.39|0
1643185120000|2022-01-26 08:18:40|4324.79|4324.79|4323.31|4323.31|4325.1|4325.1|4323.31|4323.31|0
1643185130000|2022-01-26 08:18:50|4323.46|4323.46|4323.72|4323.72|4324.08|4324.08|4323.46|4323.46|0
1643185140000|2022-01-26 08:19:00|4323.57|4323.57|4323.25|4323.25|4323.57|4323.57|4322.95|4322.95|0
1643185150000|2022-01-26 08:19:10|4323.81|4323.81|4324.57|4324.57|4324.57|4324.57|4323.81|4323.81|0
1643185160000|2022-01-26 08:19:20|4324.74|4324.74|4324.12|4324.12|4324.74|4324.74|4323.81|4323.81|0
1643185170000|2022-01-26 08:19:30|4323.81|4323.81|4325.37|4325.37|4325.37|4325.37|4323.5|4323.5|0
1643185180000|2022-01-26 08:19:40|4325.46|4325.46|4325.23|4325.23|4325.46|4325.46|4325.17|4325.17|0
1643185190000|2022-01-26 08:19:50|4324.6|4324.6|4324.91|4324.91|4324.91|4324.91|4324.6|4324.6|0
1643185200000|2022-01-26 08:20:00|4324.44|4324.44|4325.62|4325.62|4325.62|4325.62|4324.44|4324.44|0
1643185210000|2022-01-26 08:20:10|4325.46|4325.46|4327.67|4327.67|4327.67|4327.67|4325.46|4325.46|0
1643185220000|2022-01-26 08:20:20|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|0
1643185230000|2022-01-26 08:20:30|4327.88|4327.88|4328.66|4328.66|4328.82|4328.82|4327.88|4327.88|0
1643185240000|2022-01-26 08:20:40|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|0
1643185250000|2022-01-26 08:20:50|4328.48|4328.48|4329.26|4329.26|4329.56|4329.56|4328.48|4328.48|0
1643185260000|2022-01-26 08:21:00|4328.01|4328.01|4327.89|4327.89|4328.21|4328.21|4327.89|4327.89|0
1643185270000|2022-01-26 08:21:10|4328.01|4328.01|4327.07|4327.07|4328.01|4328.01|4327.07|4327.07|0
1643185280000|2022-01-26 08:21:20|4326.77|4326.77|4326.57|4326.57|4327.35|4327.35|4326.57|4326.57|0
1643185290000|2022-01-26 08:21:30|4326.42|4326.42|4326.26|4326.26|4326.57|4326.57|4325.95|4325.95|0
1643185300000|2022-01-26 08:21:40|4325.95|4325.95|4326.57|4326.57|4326.72|4326.72|4325.95|4325.95|0
1643185310000|2022-01-26 08:21:50|4325.95|4325.95|4324.58|4324.58|4325.95|4325.95|4324.43|4324.43|0
1643185320000|2022-01-26 08:22:00|4324.54|4324.54|4325.07|4325.07|4325.07|4325.07|4324.42|4324.42|0
1643185330000|2022-01-26 08:22:10|4324.96|4324.96|4324.33|4324.33|4324.96|4324.96|4324.33|4324.33|0
1643185340000|2022-01-26 08:22:20|4324.03|4324.03|4324.86|4324.86|4324.86|4324.86|4323.98|4323.98|0
1643185350000|2022-01-26 08:22:30|4324.24|4324.24|4325.94|4325.94|4326.09|4326.09|4324.24|4324.24|0
1643185360000|2022-01-26 08:22:40|4325.16|4325.16|4324.86|4324.86|4325.16|4325.16|4324.86|4324.86|0
1643185370000|2022-01-26 08:22:50|4324.7|4324.7|4324.08|4324.08|4324.7|4324.7|4324.08|4324.08|0
1643185380000|2022-01-26 08:23:00|4324.13|4324.13|4325.24|4325.24|4325.24|4325.24|4324.13|4324.13|0
1643185390000|2022-01-26 08:23:10|4325.4|4325.4|4325.33|4325.33|4325.58|4325.58|4325.33|4325.33|0
1643185400000|2022-01-26 08:23:20|4324.4|4324.4|4324.08|4324.08|4324.4|4324.4|4324.08|4324.08|0
1643185410000|2022-01-26 08:23:30|4323.99|4323.99|4323.81|4323.81|4323.99|4323.99|4323.81|4323.81|0
1643185420000|2022-01-26 08:23:40|4323.71|4323.71|4323.42|4323.42|4323.71|4323.71|4323.42|4323.42|0
1643185430000|2022-01-26 08:23:50|4322.8|4322.8|4323.11|4323.11|4323.11|4323.11|4322.8|4322.8|0
1643185440000|2022-01-26 08:24:00|4324.04|4324.04|4324.42|4324.42|4324.42|4324.42|4324.04|4324.04|0
1643185450000|2022-01-26 08:24:10|4324.73|4324.73|4325.36|4325.36|4325.66|4325.66|4324.73|4324.73|0
1643185460000|2022-01-26 08:24:20|4325.08|4325.08|4325.16|4325.16|4325.66|4325.66|4325.04|4325.04|0
1643185470000|2022-01-26 08:24:30|4325.78|4325.78|4325.57|4325.57|4325.78|4325.78|4325.57|4325.57|0
1643185480000|2022-01-26 08:24:40|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|0
1643185490000|2022-01-26 08:24:50|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|0
1643185500000|2022-01-26 08:25:00|4325.79|4325.79|4325.52|4325.52|4326.45|4326.45|4325.52|4325.52|0
1643185510000|2022-01-26 08:25:10|4325.21|4325.21|4325.05|4325.05|4325.21|4325.21|4325.05|4325.05|0
1643185520000|2022-01-26 08:25:20|4324.75|4324.75|4323.91|4323.91|4324.9|4324.9|4323.91|4323.91|0
1643185530000|2022-01-26 08:25:30|4323.76|4323.76|4322.4|4322.4|4323.76|4323.76|4322.4|4322.4|0
1643185540000|2022-01-26 08:25:40|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|0
1643185550000|2022-01-26 08:25:50|4321.7|4321.7|4321.82|4321.82|4321.88|4321.88|4321.7|4321.7|0
1643185560000|2022-01-26 08:26:00|4321.94|4321.94|4321.83|4321.83|4321.98|4321.98|4321.83|4321.83|0
1643185570000|2022-01-26 08:26:10|4321.8|4321.8|4320.66|4320.66|4321.8|4321.8|4320.25|4320.25|0
1643185580000|2022-01-26 08:26:20|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|0
1643185590000|2022-01-26 08:26:30|4320.04|4320.04|4319.11|4319.11|4320.04|4320.04|4319.11|4319.11|0
1643185600000|2022-01-26 08:26:40|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|0
1643185610000|2022-01-26 08:26:50|4318.69|4318.69|4318.7|4318.7|4318.7|4318.7|4318.64|4318.64|0
1643185620000|2022-01-26 08:27:00|4319.32|4319.32|4320.3|4320.3|4321.55|4321.55|4319.32|4319.32|0
1643185630000|2022-01-26 08:27:10|4319.68|4319.68|4319.84|4319.84|4319.84|4319.84|4319.68|4319.68|0
1643185640000|2022-01-26 08:27:20|4319.53|4319.53|4316.93|4316.93|4319.53|4319.53|4316.93|4316.93|0
1643185660000|2022-01-26 08:27:40|4316.95|4316.95|4317|4317|4317|4317|4316.95|4316.95|0
1643185670000|2022-01-26 08:27:50|4317.31|4317.31|4317.16|4317.16|4317.31|4317.31|4317.16|4317.16|0
1643185680000|2022-01-26 08:28:00|4318.4|4318.4|4318.4|4318.4|4318.46|4318.46|4318.4|4318.4|0
1643185690000|2022-01-26 08:28:10|4318.36|4318.36|4318.17|4318.17|4318.36|4318.36|4318.17|4318.17|0
1643185700000|2022-01-26 08:28:20|4318.79|4318.79|4319.1|4319.1|4319.1|4319.1|4318.79|4318.79|0
1643185710000|2022-01-26 08:28:30|4319.26|4319.26|4320.66|4320.66|4320.66|4320.66|4319.26|4319.26|0
1643185720000|2022-01-26 08:28:40|4320.04|4320.04|4320.6|4320.6|4320.6|4320.6|4320.04|4320.04|0
1643185730000|2022-01-26 08:28:50|4320.75|4320.75|4320.6|4320.6|4320.75|4320.75|4320.6|4320.6|0
1643185740000|2022-01-26 08:29:00|4320.28|4320.28|4318.81|4318.81|4320.28|4320.28|4318.81|4318.81|0
1643185750000|2022-01-26 08:29:10|4318.72|4318.72|4319.7|4319.7|4319.7|4319.7|4318.72|4318.72|0
1643185760000|2022-01-26 08:29:20|4320.33|4320.33|4320.37|4320.37|4320.37|4320.37|4320.33|4320.33|0
1643185770000|2022-01-26 08:29:30|4320.39|4320.39|4321.38|4321.38|4321.56|4321.56|4320.39|4320.39|0
1643185790000|2022-01-26 08:29:50|4321.53|4321.53|4321.13|4321.13|4321.53|4321.53|4321.13|4321.13|0
1643185800000|2022-01-26 08:30:00|4321.43|4321.43|4321.66|4321.66|4321.75|4321.75|4321.43|4321.43|0
1643185810000|2022-01-26 08:30:10|4321.51|4321.51|4320.58|4320.58|4321.51|4321.51|4320.27|4320.27|0
1643185820000|2022-01-26 08:30:20|4320.42|4320.42|4318.87|4318.87|4320.42|4320.42|4318.87|4318.87|0
1643185830000|2022-01-26 08:30:30|4318.56|4318.56|4317.79|4317.79|4318.56|4318.56|4317.79|4317.79|0
1643185840000|2022-01-26 08:30:40|4318.41|4318.41|4318.92|4318.92|4319.24|4319.24|4318.41|4318.41|0
1643185860000|2022-01-26 08:31:00|4319.09|4319.09|4320.06|4320.06|4320.22|4320.22|4319.09|4319.09|0
1643185870000|2022-01-26 08:31:10|4320.37|4320.37|4320.52|4320.52|4320.52|4320.52|4320.37|4320.37|0
1643185880000|2022-01-26 08:31:20|4320.58|4320.58|4320.27|4320.27|4320.89|4320.89|4320.27|4320.27|0
1643185890000|2022-01-26 08:31:30|4320.17|4320.17|4319.76|4319.76|4320.17|4320.17|4319.71|4319.71|0
1643185900000|2022-01-26 08:31:40|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|0
1643185910000|2022-01-26 08:31:50|4320.14|4320.14|4320.76|4320.76|4320.76|4320.76|4320.14|4320.14|0
1643185920000|2022-01-26 08:32:00|4321.38|4321.38|4321.38|4321.38|4321.38|4321.38|4321.07|4321.07|0
1643185930000|2022-01-26 08:32:10|4321.66|4321.66|4321.44|4321.44|4321.76|4321.76|4321.44|4321.44|0
1643185940000|2022-01-26 08:32:20|4321.21|4321.21|4320.33|4320.33|4321.33|4321.33|4320.33|4320.33|0
1643185950000|2022-01-26 08:32:30|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|0
1643185960000|2022-01-26 08:32:40|4320.67|4320.67|4318.49|4318.49|4320.67|4320.67|4318.49|4318.49|0
1643185970000|2022-01-26 08:32:50|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|0
1643185980000|2022-01-26 08:33:00|4318.52|4318.52|4317.14|4317.14|4318.52|4318.52|4316.83|4316.83|0
1643185990000|2022-01-26 08:33:10|4316.99|4316.99|4316.68|4316.68|4316.99|4316.99|4316.68|4316.68|0
1643186000000|2022-01-26 08:33:20|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|0
1643186010000|2022-01-26 08:33:30|4316.47|4316.47|4317.2|4317.2|4317.2|4317.2|4316.24|4316.24|0
1643186020000|2022-01-26 08:33:40|4316.89|4316.89|4316.84|4316.84|4317.56|4317.56|4316.84|4316.84|0
1643186030000|2022-01-26 08:33:50|4316.93|4316.93|4315.26|4315.26|4316.93|4316.93|4315.26|4315.26|0
1643186040000|2022-01-26 08:34:00|4314.02|4314.02|4314.33|4314.33|4314.33|4314.33|4314.02|4314.02|0
1643186050000|2022-01-26 08:34:10|4313.92|4313.92|4314.94|4314.94|4314.94|4314.94|4313.92|4313.92|0
1643186060000|2022-01-26 08:34:20|4315.87|4315.87|4316.06|4316.06|4316.06|4316.06|4315.87|4315.87|0
1643186070000|2022-01-26 08:34:30|4315.88|4315.88|4315.9|4315.9|4315.9|4315.9|4315.88|4315.88|0
1643186080000|2022-01-26 08:34:40|4315.28|4315.28|4315.37|4315.37|4315.53|4315.53|4315.06|4315.06|0
1643186090000|2022-01-26 08:34:50|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|0
1643186100000|2022-01-26 08:35:00|4315.5|4315.5|4315.43|4315.43|4315.66|4315.66|4315.35|4315.35|0
1643186110000|2022-01-26 08:35:10|4315.74|4315.74|4316.32|4316.32|4316.32|4316.32|4315.7|4315.7|0
1643186120000|2022-01-26 08:35:20|4316.25|4316.25|4315.16|4315.16|4316.25|4316.25|4315.01|4315.01|0
1643186130000|2022-01-26 08:35:30|4315.24|4315.24|4315.09|4315.09|4315.24|4315.24|4315.09|4315.09|0
1643186140000|2022-01-26 08:35:40|4315.37|4315.37|4316.17|4316.17|4316.17|4316.17|4315.37|4315.37|0
1643186150000|2022-01-26 08:35:50|4315.85|4315.85|4316.01|4316.01|4316.01|4316.01|4315.54|4315.54|0
1643186160000|2022-01-26 08:36:00|4315.85|4315.85|4315.85|4315.85|4315.85|4315.85|4315.85|4315.85|0
1643186170000|2022-01-26 08:36:10|4316.16|4316.16|4315.21|4315.21|4316.16|4316.16|4315.21|4315.21|0
1643186180000|2022-01-26 08:36:20|4315.51|4315.51|4316.45|4316.45|4316.45|4316.45|4315.51|4315.51|0
1643186190000|2022-01-26 08:36:30|4316.51|4316.51|4316.57|4316.57|4316.63|4316.63|4316.39|4316.39|0
1643186210000|2022-01-26 08:36:50|4316.69|4316.69|4316.38|4316.38|4316.69|4316.69|4316.38|4316.38|0
1643186220000|2022-01-26 08:37:00|4316.84|4316.84|4319.48|4319.48|4319.48|4319.48|4316.84|4316.84|0
1643186230000|2022-01-26 08:37:10|4319.79|4319.79|4320.11|4320.11|4320.41|4320.41|4319.79|4319.79|0
1643186250000|2022-01-26 08:37:30|4320.26|4320.26|4320.45|4320.45|4320.91|4320.91|4320.26|4320.26|0
1643186260000|2022-01-26 08:37:40|4320.29|4320.29|4320.6|4320.6|4320.6|4320.6|4320.29|4320.29|0
1643186270000|2022-01-26 08:37:50|4320.91|4320.91|4321.05|4321.05|4321.05|4321.05|4319.97|4319.97|0
1643186280000|2022-01-26 08:38:00|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|0
1643186290000|2022-01-26 08:38:10|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|0
1643186300000|2022-01-26 08:38:20|4321.08|4321.08|4320.46|4320.46|4321.08|4321.08|4320.46|4320.46|0
1643186310000|2022-01-26 08:38:30|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|0
1643186320000|2022-01-26 08:38:40|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|0
1643186330000|2022-01-26 08:38:50|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|0
1643186340000|2022-01-26 08:39:00|4321.18|4321.18|4321.33|4321.33|4321.39|4321.39|4321.18|4321.18|0
1643186350000|2022-01-26 08:39:10|4321.64|4321.64|4322.17|4322.17|4322.17|4322.17|4321.64|4321.64|0
1643186360000|2022-01-26 08:39:20|4322.48|4322.48|4322.07|4322.07|4322.48|4322.48|4321.98|4321.98|0
1643186370000|2022-01-26 08:39:30|4322.23|4322.23|4321.3|4321.3|4322.23|4322.23|4321.3|4321.3|0
1643186380000|2022-01-26 08:39:40|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|0
1643186390000|2022-01-26 08:39:50|4320.84|4320.84|4320.99|4320.99|4320.99|4320.99|4320.84|4320.84|0
1643186400000|2022-01-26 08:40:00|4320.92|4320.92|4319.98|4319.98|4320.92|4320.92|4319.98|4319.98|0
1643186410000|2022-01-26 08:40:10|4319.83|4319.83|4320.04|4320.04|4320.45|4320.45|4319.83|4319.83|0
1643186420000|2022-01-26 08:40:20|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|0
1643186430000|2022-01-26 08:40:30|4319.33|4319.33|4319.64|4319.64|4319.64|4319.64|4319.33|4319.33|0
1643186440000|2022-01-26 08:40:40|4319.45|4319.45|4319.11|4319.11|4319.45|4319.45|4319.11|4319.11|0
1643186450000|2022-01-26 08:40:50|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|0
1643186460000|2022-01-26 08:41:00|4319.12|4319.12|4318.01|4318.01|4319.12|4319.12|4318.01|4318.01|0
1643186470000|2022-01-26 08:41:10|4318.32|4318.32|4317.03|4317.03|4318.32|4318.32|4317.03|4317.03|0
1643186480000|2022-01-26 08:41:20|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|0
1643186490000|2022-01-26 08:41:30|4316.28|4316.28|4316.44|4316.44|4316.44|4316.44|4316.28|4316.28|0
1643186510000|2022-01-26 08:41:50|4317.37|4317.37|4317.76|4317.76|4317.76|4317.76|4317.37|4317.37|0
1643186520000|2022-01-26 08:42:00|4318.07|4318.07|4318.1|4318.1|4318.38|4318.38|4318.07|4318.07|0
1643186530000|2022-01-26 08:42:10|4318.08|4318.08|4317.76|4317.76|4318.11|4318.11|4317.76|4317.76|0
1643186540000|2022-01-26 08:42:20|4317.71|4317.71|4317.73|4317.73|4317.73|4317.73|4317.71|4317.71|0
1643186550000|2022-01-26 08:42:30|4318.04|4318.04|4319.91|4319.91|4319.91|4319.91|4318.04|4318.04|0
1643186560000|2022-01-26 08:42:40|4320.68|4320.68|4320.68|4320.68|4320.68|4320.68|4320.68|4320.68|0
1643186570000|2022-01-26 08:42:50|4320.37|4320.37|4319.69|4319.69|4320.4|4320.4|4319.69|4319.69|0
1643186580000|2022-01-26 08:43:00|4319.96|4319.96|4319.93|4319.93|4319.96|4319.96|4319.81|4319.81|0
1643186590000|2022-01-26 08:43:10|4319.62|4319.62|4319.8|4319.8|4319.8|4319.8|4319.62|4319.62|0
1643186610000|2022-01-26 08:43:30|4320.11|4320.11|4319.02|4319.02|4320.11|4320.11|4318.86|4318.86|0
1643186620000|2022-01-26 08:43:40|4318.71|4318.71|4318.58|4318.58|4318.71|4318.71|4318.4|4318.4|0
1643186630000|2022-01-26 08:43:50|4318.3|4318.3|4317.37|4317.37|4318.3|4318.3|4317.37|4317.37|0
1643186640000|2022-01-26 08:44:00|4317.21|4317.21|4316.94|4316.94|4317.25|4317.25|4316.94|4316.94|0
1643186650000|2022-01-26 08:44:10|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|0
1643186660000|2022-01-26 08:44:20|4316.32|4316.32|4316.02|4316.02|4316.32|4316.32|4316.02|4316.02|0
1643186670000|2022-01-26 08:44:30|4315.84|4315.84|4313.14|4313.14|4315.84|4315.84|4313.14|4313.14|0
1643186680000|2022-01-26 08:44:40|4313.1|4313.1|4313.02|4313.02|4313.1|4313.1|4313.02|4313.02|0
1643186690000|2022-01-26 08:44:50|4312.71|4312.71|4311.41|4311.41|4312.71|4312.71|4311.41|4311.41|0
1643186700000|2022-01-26 08:45:00|4311.43|4311.43|4311|4311|4311.77|4311.77|4311|4311|0
1643186710000|2022-01-26 08:45:10|4311.02|4311.02|4310.24|4310.24|4311.02|4311.02|4309.78|4309.78|0
1643186720000|2022-01-26 08:45:20|4309.47|4309.47|4307.5|4307.5|4309.47|4309.47|4307.5|4307.5|0
1643186730000|2022-01-26 08:45:30|4307.65|4307.65|4306.51|4306.51|4307.65|4307.65|4306.51|4306.51|0
1643186740000|2022-01-26 08:45:40|4306.56|4306.56|4305.79|4305.79|4306.72|4306.72|4305.78|4305.78|0
1643186750000|2022-01-26 08:45:50|4305.55|4305.55|4305.4|4305.4|4305.55|4305.55|4305.4|4305.4|0
1643186760000|2022-01-26 08:46:00|4305.57|4305.57|4304.17|4304.17|4305.63|4305.63|4303.99|4303.99|0
1643186770000|2022-01-26 08:46:10|4304.34|4304.34|4303.7|4303.7|4304.34|4304.34|4303.58|4303.58|0
1643186780000|2022-01-26 08:46:20|4303.76|4303.76|4303.25|4303.25|4303.76|4303.76|4302.94|4302.94|0
1643186790000|2022-01-26 08:46:30|4302.94|4302.94|4302.88|4302.88|4302.94|4302.94|4302.88|4302.88|0
1643186800000|2022-01-26 08:46:40|4303|4303|4304.23|4304.23|4304.54|4304.54|4303|4303|0
1643186810000|2022-01-26 08:46:50|4304.38|4304.38|4304.72|4304.72|4304.72|4304.72|4304.38|4304.38|0
1643186820000|2022-01-26 08:47:00|4304.1|4304.1|4304.05|4304.05|4304.1|4304.1|4304.05|4304.05|0
1643186830000|2022-01-26 08:47:10|4303.58|4303.58|4303.43|4303.43|4303.58|4303.58|4303.43|4303.43|0
1643186840000|2022-01-26 08:47:20|4303.58|4303.58|4302.89|4302.89|4303.74|4303.74|4302.3|4302.3|0
1643186870000|2022-01-26 08:47:50|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|0
1643186880000|2022-01-26 08:48:00|4303.26|4303.26|4303.46|4303.46|4303.52|4303.52|4303.21|4303.21|0
1643186890000|2022-01-26 08:48:10|4302.52|4302.52|4302.04|4302.04|4302.52|4302.52|4302.04|4302.04|0
1643186900000|2022-01-26 08:48:20|4301.88|4301.88|4301.73|4301.73|4302.19|4302.19|4301.73|4301.73|0
1643186910000|2022-01-26 08:48:30|4301.42|4301.42|4301.75|4301.75|4301.75|4301.75|4301.3|4301.3|0
1643186920000|2022-01-26 08:48:40|4301.6|4301.6|4301.29|4301.29|4301.6|4301.6|4301.29|4301.29|0
1643186930000|2022-01-26 08:48:50|4301.11|4301.11|4301.07|4301.07|4301.21|4301.21|4300.89|4300.89|0
1643186940000|2022-01-26 08:49:00|4301.03|4301.03|4300.99|4300.99|4301.03|4301.03|4300.99|4300.99|0
1643186950000|2022-01-26 08:49:10|4300.83|4300.83|4300.52|4300.52|4301.46|4301.46|4300.52|4300.52|0
1643186960000|2022-01-26 08:49:20|4300.83|4300.83|4300.68|4300.68|4301.14|4301.14|4300.68|4300.68|0
1643186970000|2022-01-26 08:49:30|4300.73|4300.73|4300.85|4300.85|4300.85|4300.85|4300.73|4300.73|0
1643186980000|2022-01-26 08:49:40|4301.14|4301.14|4301.22|4301.22|4301.22|4301.22|4301.14|4301.14|0
1643187000000|2022-01-26 08:50:00|4300.28|4300.28|4302.33|4302.33|4302.33|4302.33|4300.28|4300.28|0
1643187010000|2022-01-26 08:50:10|4302.22|4302.22|4301.13|4301.13|4302.37|4302.37|4301.13|4301.13|0
1643187020000|2022-01-26 08:50:20|4301.28|4301.28|4301.15|4301.15|4301.28|4301.28|4301.15|4301.15|0
1643187030000|2022-01-26 08:50:30|4301.3|4301.3|4299.9|4299.9|4301.3|4301.3|4299.9|4299.9|0
1643187040000|2022-01-26 08:50:40|4299.75|4299.75|4299.44|4299.44|4299.75|4299.75|4299.44|4299.44|0
1643187050000|2022-01-26 08:50:50|4299.34|4299.34|4299.34|4299.34|4299.34|4299.34|4299.34|4299.34|0
1643187060000|2022-01-26 08:51:00|4298.72|4298.72|4298.72|4298.72|4298.72|4298.72|4298.72|4298.72|0
1643187070000|2022-01-26 08:51:10|4299.03|4299.03|4296.18|4296.18|4299.03|4299.03|4296.11|4296.11|0
1643187090000|2022-01-26 08:51:30|4295.87|4295.87|4294.33|4294.33|4295.87|4295.87|4294.33|4294.33|0
1643187100000|2022-01-26 08:51:40|4294.01|4294.01|4293.08|4293.08|4294.01|4294.01|4293.08|4293.08|0
1643187110000|2022-01-26 08:51:50|4293.39|4293.39|4294.01|4294.01|4294.48|4294.48|4293.08|4293.08|0
1643187120000|2022-01-26 08:52:00|4293.7|4293.7|4292.69|4292.69|4293.7|4293.7|4292.69|4292.69|0
1643187130000|2022-01-26 08:52:10|4292.37|4292.37|4292.62|4292.62|4292.62|4292.62|4292.31|4292.31|0
1643187140000|2022-01-26 08:52:20|4292.15|4292.15|4292.46|4292.46|4292.46|4292.46|4292.15|4292.15|0
1643187150000|2022-01-26 08:52:30|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4290.6|4290.6|0
1643187160000|2022-01-26 08:52:40|4291.22|4291.22|4291.53|4291.53|4291.53|4291.53|4290.91|4290.91|0
1643187170000|2022-01-26 08:52:50|4291.56|4291.56|4291.4|4291.4|4291.56|4291.56|4291.4|4291.4|0
1643187180000|2022-01-26 08:53:00|4290.47|4290.47|4291.34|4291.34|4291.34|4291.34|4290.41|4290.41|0
1643187190000|2022-01-26 08:53:10|4291.5|4291.5|4291.13|4291.13|4291.5|4291.5|4291.13|4291.13|0
1643187200000|2022-01-26 08:53:20|4291.28|4291.28|4290.97|4290.97|4291.28|4291.28|4290.97|4290.97|0
1643187210000|2022-01-26 08:53:30|4291.13|4291.13|4291.01|4291.01|4291.13|4291.13|4291.01|4291.01|0
1643187220000|2022-01-26 08:53:40|4290.8|4290.8|4290.85|4290.85|4291.01|4291.01|4290.8|4290.8|0
1643187230000|2022-01-26 08:53:50|4291.17|4291.17|4291.17|4291.17|4291.47|4291.47|4291.17|4291.17|0
1643187240000|2022-01-26 08:54:00|4291.07|4291.07|4290.48|4290.48|4291.1|4291.1|4290.48|4290.48|0
1643187250000|2022-01-26 08:54:10|4290.16|4290.16|4290.07|4290.07|4290.16|4290.16|4290.07|4290.07|0
1643187260000|2022-01-26 08:54:20|4289.98|4289.98|4290.81|4290.81|4290.81|4290.81|4289.92|4289.92|0
1643187270000|2022-01-26 08:54:30|4290.93|4290.93|4290.62|4290.62|4290.93|4290.93|4290.62|4290.62|0
1643187280000|2022-01-26 08:54:40|4289.69|4289.69|4289.38|4289.38|4289.69|4289.69|4289.38|4289.38|0
1643187290000|2022-01-26 08:54:50|4289.43|4289.43|4290.52|4290.52|4290.52|4290.52|4289.43|4289.43|0
1643187300000|2022-01-26 08:55:00|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|0
1643187310000|2022-01-26 08:55:10|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|0
1643187320000|2022-01-26 08:55:20|4289.6|4289.6|4290.5|4290.5|4290.5|4290.5|4289.6|4289.6|0
1643187330000|2022-01-26 08:55:30|4290.82|4290.82|4291.28|4291.28|4291.28|4291.28|4290.63|4290.63|0
1643187340000|2022-01-26 08:55:40|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|0
1643187350000|2022-01-26 08:55:50|4291.16|4291.16|4289.71|4289.71|4291.16|4291.16|4289.56|4289.56|0
1643187360000|2022-01-26 08:56:00|4290.02|4290.02|4290.21|4290.21|4290.21|4290.21|4290.02|4290.02|0
1643187370000|2022-01-26 08:56:10|4291.14|4291.14|4290.37|4290.37|4291.14|4291.14|4290.37|4290.37|0
1643187380000|2022-01-26 08:56:20|4290.68|4290.68|4289.82|4289.82|4290.68|4290.68|4289.82|4289.82|0
1643187390000|2022-01-26 08:56:30|4289.72|4289.72|4289.6|4289.6|4289.72|4289.72|4289.49|4289.49|0
1643187400000|2022-01-26 08:56:40|4288.67|4288.67|4288.21|4288.21|4288.67|4288.67|4288.21|4288.21|0
1643187410000|2022-01-26 08:56:50|4288.16|4288.16|4288.34|4288.34|4288.34|4288.34|4288.16|4288.16|0
1643187420000|2022-01-26 08:57:00|4287.72|4287.72|4287.51|4287.51|4287.87|4287.87|4287.49|4287.49|0
1643187430000|2022-01-26 08:57:10|4288.75|4288.75|4290.91|4290.91|4290.91|4290.91|4288.75|4288.75|0
1643187440000|2022-01-26 08:57:20|4291.06|4291.06|4291.21|4291.21|4291.51|4291.51|4291.06|4291.06|0
1643187450000|2022-01-26 08:57:30|4291.27|4291.27|4289.71|4289.71|4291.27|4291.27|4289.71|4289.71|0
1643187460000|2022-01-26 08:57:40|4289.67|4289.67|4289.36|4289.36|4289.67|4289.67|4289.36|4289.36|0
1643187470000|2022-01-26 08:57:50|4289.67|4289.67|4289.76|4289.76|4289.92|4289.92|4289.67|4289.67|0
1643187480000|2022-01-26 08:58:00|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|0
1643187490000|2022-01-26 08:58:10|4289.76|4289.76|4290.08|4290.08|4290.08|4290.08|4289.76|4289.76|0
1643187510000|2022-01-26 08:58:30|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|0
1643187520000|2022-01-26 08:58:40|4290.72|4290.72|4290.74|4290.74|4290.74|4290.74|4290.54|4290.54|0
1643187530000|2022-01-26 08:58:50|4290.43|4290.43|4290.41|4290.41|4290.43|4290.43|4290.41|4290.41|0
1643187540000|2022-01-26 08:59:00|4290.72|4290.72|4291.73|4291.73|4291.96|4291.96|4290.72|4290.72|0
1643187550000|2022-01-26 08:59:10|4292.04|4292.04|4292.19|4292.19|4292.19|4292.19|4292.04|4292.04|0
1643187560000|2022-01-26 08:59:20|4291.95|4291.95|4291.65|4291.65|4291.95|4291.95|4291.65|4291.65|0
1643187570000|2022-01-26 08:59:30|4291.62|4291.62|4291.91|4291.91|4291.91|4291.91|4291.62|4291.62|0
1643187580000|2022-01-26 08:59:40|4292.09|4292.09|4292.09|4292.09|4292.09|4292.09|4292.09|4292.09|0
1643187590000|2022-01-26 08:59:50|4291.47|4291.47|4291.14|4291.14|4291.47|4291.47|4291.14|4291.14|0
1643187600000|2022-01-26 09:00:00|4291.45|4291.45|4290.49|4290.49|4291.45|4291.45|4290.33|4290.33|0
1643187610000|2022-01-26 09:00:10|4290.33|4290.33|4290.95|4290.95|4290.95|4290.95|4290.33|4290.33|0
1643187630000|2022-01-26 09:00:30|4291.13|4291.13|4291.28|4291.28|4291.28|4291.28|4291.13|4291.13|0
1643187640000|2022-01-26 09:00:40|4291.31|4291.31|4293.67|4293.67|4293.67|4293.67|4291.31|4291.31|0
1643187650000|2022-01-26 09:00:50|4293.82|4293.82|4292.71|4292.71|4293.82|4293.82|4292.71|4292.71|0
1643187660000|2022-01-26 09:01:00|4293.02|4293.02|4293.31|4293.31|4293.31|4293.31|4292.9|4292.9|0
1643187670000|2022-01-26 09:01:10|4293|4293|4295.12|4295.12|4295.74|4295.74|4292.46|4292.46|0
1643187680000|2022-01-26 09:01:20|4293.25|4293.25|4292.48|4292.48|4293.25|4293.25|4292.48|4292.48|0
1643187690000|2022-01-26 09:01:30|4292.17|4292.17|4292.01|4292.01|4292.17|4292.17|4292.01|4292.01|0
1643187700000|2022-01-26 09:01:40|4290.77|4290.77|4290.46|4290.46|4290.77|4290.77|4290.46|4290.46|0
1643187710000|2022-01-26 09:01:50|4290.68|4290.68|4288.35|4288.35|4290.68|4290.68|4288.35|4288.35|0
1643187720000|2022-01-26 09:02:00|4288.19|4288.19|4288.04|4288.04|4288.19|4288.19|4288.04|4288.04|0
1643187730000|2022-01-26 09:02:10|4287.73|4287.73|4287.88|4287.88|4287.88|4287.88|4287.73|4287.73|0
1643187740000|2022-01-26 09:02:20|4287.7|4287.7|4287.72|4287.72|4287.72|4287.72|4287.62|4287.62|0
1643187750000|2022-01-26 09:02:30|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|0
1643187760000|2022-01-26 09:02:40|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|0
1643187770000|2022-01-26 09:02:50|4288.25|4288.25|4288.56|4288.56|4288.56|4288.56|4288.25|4288.25|0
1643187780000|2022-01-26 09:03:00|4288.25|4288.25|4290.64|4290.64|4290.64|4290.64|4288.1|4288.1|0
1643187790000|2022-01-26 09:03:10|4290.55|4290.55|4289.93|4289.93|4290.55|4290.55|4289.93|4289.93|0
1643187800000|2022-01-26 09:03:20|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|0
1643187810000|2022-01-26 09:03:30|4290.59|4290.59|4292.02|4292.02|4292.02|4292.02|4290.59|4290.59|0
1643187820000|2022-01-26 09:03:40|4292.33|4292.33|4291.89|4291.89|4292.51|4292.51|4291.89|4291.89|0
1643187830000|2022-01-26 09:03:50|4291.87|4291.87|4291.87|4291.87|4291.87|4291.87|4291.87|4291.87|0
1643187840000|2022-01-26 09:04:00|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|0
1643187850000|2022-01-26 09:04:10|4292.58|4292.58|4291.6|4291.6|4292.58|4292.58|4291.6|4291.6|0
1643187860000|2022-01-26 09:04:20|4291.29|4291.29|4291.01|4291.01|4291.31|4291.31|4291.01|4291.01|0
1643187870000|2022-01-26 09:04:30|4290.69|4290.69|4289.8|4289.8|4290.69|4290.69|4289.8|4289.8|0
1643187880000|2022-01-26 09:04:40|4290.73|4290.73|4289.18|4289.18|4290.73|4290.73|4289.18|4289.18|0
1643187890000|2022-01-26 09:04:50|4289.8|4289.8|4290.11|4290.11|4290.11|4290.11|4289.8|4289.8|0
1643187900000|2022-01-26 09:05:00|4290.26|4290.26|4290.79|4290.79|4290.79|4290.79|4290.17|4290.17|0
1643187910000|2022-01-26 09:05:10|4291.1|4291.1|4291.41|4291.41|4291.41|4291.41|4291.1|4291.1|0
1643187920000|2022-01-26 09:05:20|4291.1|4291.1|4291.13|4291.13|4291.13|4291.13|4290.95|4290.95|0
1643187930000|2022-01-26 09:05:30|4290.5|4290.5|4290.19|4290.19|4290.5|4290.5|4289.88|4289.88|0
1643187940000|2022-01-26 09:05:40|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|0
1643187950000|2022-01-26 09:05:50|4290.41|4290.41|4290.19|4290.19|4290.57|4290.57|4290.19|4290.19|0
1643187960000|2022-01-26 09:06:00|4289.88|4289.88|4290.29|4290.29|4290.29|4290.29|4289.31|4289.31|0
1643187970000|2022-01-26 09:06:10|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|0
1643187980000|2022-01-26 09:06:20|4291.22|4291.22|4291.38|4291.38|4291.38|4291.38|4291.22|4291.22|0
1643187990000|2022-01-26 09:06:30|4291.47|4291.47|4291.32|4291.32|4292.56|4292.56|4291.32|4291.32|0
1643188000000|2022-01-26 09:06:40|4291.01|4291.01|4290.39|4290.39|4291.01|4291.01|4290.39|4290.39|0
1643188010000|2022-01-26 09:06:50|4290.08|4290.08|4290.8|4290.8|4290.8|4290.8|4290.08|4290.08|0
1643188020000|2022-01-26 09:07:00|4290.9|4290.9|4290.27|4290.27|4290.9|4290.9|4290.27|4290.27|0
1643188030000|2022-01-26 09:07:10|4290.58|4290.58|4291.65|4291.65|4291.65|4291.65|4290.58|4290.58|0
1643188040000|2022-01-26 09:07:20|4291.81|4291.81|4292.47|4292.47|4292.47|4292.47|4291.81|4291.81|0
1643188050000|2022-01-26 09:07:30|4292.78|4292.78|4293.37|4293.37|4293.37|4293.37|4292.6|4292.6|0
1643188060000|2022-01-26 09:07:40|4293.39|4293.39|4295.13|4295.13|4295.13|4295.13|4293.39|4293.39|0
1643188070000|2022-01-26 09:07:50|4295.44|4295.44|4295.39|4295.39|4295.51|4295.51|4295.39|4295.39|0
1643188080000|2022-01-26 09:08:00|4295.23|4295.23|4294.07|4294.07|4295.28|4295.28|4294.04|4294.04|0
1643188090000|2022-01-26 09:08:10|4294.02|4294.02|4293.77|4293.77|4294.02|4294.02|4293.77|4293.77|0
1643188100000|2022-01-26 09:08:20|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|0
1643188110000|2022-01-26 09:08:30|4293.59|4293.59|4293.59|4293.59|4293.59|4293.59|4293.59|4293.59|0
1643188130000|2022-01-26 09:08:50|4293.43|4293.43|4293.39|4293.39|4293.43|4293.43|4293.39|4293.39|0
1643188140000|2022-01-26 09:09:00|4293.57|4293.57|4296.34|4296.34|4296.34|4296.34|4293.57|4293.57|0
1643188150000|2022-01-26 09:09:10|4296.32|4296.32|4294.74|4294.74|4296.32|4296.32|4294.45|4294.45|0
1643188160000|2022-01-26 09:09:20|4294.28|4294.28|4294.43|4294.43|4294.43|4294.43|4294.28|4294.28|0
1643188170000|2022-01-26 09:09:30|4294.71|4294.71|4294.62|4294.62|4294.71|4294.71|4294.62|4294.62|0
1643188180000|2022-01-26 09:09:40|4295.24|4295.24|4295.32|4295.32|4295.36|4295.36|4295.24|4295.24|0
1643188190000|2022-01-26 09:09:50|4295.94|4295.94|4295.94|4295.94|4295.94|4295.94|4295.94|4295.94|0
1643188210000|2022-01-26 09:10:10|4296.25|4296.25|4297.8|4297.8|4297.8|4297.8|4296.25|4296.25|0
1643188220000|2022-01-26 09:10:20|4298.74|4298.74|4297.65|4297.65|4298.89|4298.89|4297.65|4297.65|0
1643188230000|2022-01-26 09:10:30|4297.74|4297.74|4298.05|4298.05|4298.05|4298.05|4297.74|4297.74|0
1643188240000|2022-01-26 09:10:40|4298.21|4298.21|4298.78|4298.78|4298.78|4298.78|4298.21|4298.21|0
1643188250000|2022-01-26 09:10:50|4298.63|4298.63|4299|4299|4299|4299|4298.63|4298.63|0
1643188260000|2022-01-26 09:11:00|4298.69|4298.69|4299.44|4299.44|4299.44|4299.44|4298.51|4298.51|0
1643188270000|2022-01-26 09:11:10|4299.75|4299.75|4300.21|4300.21|4300.21|4300.21|4299.75|4299.75|0
1643188280000|2022-01-26 09:11:20|4300.37|4300.37|4300.99|4300.99|4300.99|4300.99|4300.37|4300.37|0
1643188290000|2022-01-26 09:11:30|4300.68|4300.68|4299.91|4299.91|4300.68|4300.68|4299.6|4299.6|0
1643188300000|2022-01-26 09:11:40|4299.28|4299.28|4298.97|4298.97|4299.28|4299.28|4298.66|4298.66|0
1643188310000|2022-01-26 09:11:50|4299.59|4299.59|4300.16|4300.16|4300.16|4300.16|4299.48|4299.48|0
1643188320000|2022-01-26 09:12:00|4299.22|4299.22|4298.91|4298.91|4299.22|4299.22|4298.91|4298.91|0
1643188340000|2022-01-26 09:12:20|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|0
1643188350000|2022-01-26 09:12:30|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|0
1643188360000|2022-01-26 09:12:40|4299.01|4299.01|4298.27|4298.27|4299.01|4299.01|4298.27|4298.27|0
1643188370000|2022-01-26 09:12:50|4298.45|4298.45|4299.78|4299.78|4300|4300|4298.45|4298.45|0
1643188390000|2022-01-26 09:13:10|4300.72|4300.72|4301.65|4301.65|4302.27|4302.27|4300.72|4300.72|0
1643188400000|2022-01-26 09:13:20|4301.34|4301.34|4300.72|4300.72|4301.34|4301.34|4300.72|4300.72|0
1643188410000|2022-01-26 09:13:30|4301.65|4301.65|4300.94|4300.94|4301.96|4301.96|4300.94|4300.94|0
1643188420000|2022-01-26 09:13:40|4300.63|4300.63|4300.47|4300.47|4300.63|4300.63|4300.47|4300.47|0
1643188440000|2022-01-26 09:14:00|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|0
1643188450000|2022-01-26 09:14:10|4300.74|4300.74|4300.21|4300.21|4300.74|4300.74|4300.21|4300.21|0
1643188460000|2022-01-26 09:14:20|4300.52|4300.52|4301.38|4301.38|4301.38|4301.38|4300.52|4300.52|0
1643188470000|2022-01-26 09:14:30|4301.69|4301.69|4301.56|4301.56|4302|4302|4301.38|4301.38|0
1643188480000|2022-01-26 09:14:40|4301.5|4301.5|4301.48|4301.48|4301.57|4301.57|4301.48|4301.48|0
1643188490000|2022-01-26 09:14:50|4301.55|4301.55|4301.6|4301.6|4301.6|4301.6|4301.55|4301.55|0
1643188500000|2022-01-26 09:15:00|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|0
1643188520000|2022-01-26 09:15:20|4303.15|4303.15|4303.93|4303.93|4303.93|4303.93|4303.15|4303.15|0
1643188530000|2022-01-26 09:15:30|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|0
1643188540000|2022-01-26 09:15:40|4303.77|4303.77|4304.09|4304.09|4304.09|4304.09|4303.77|4303.77|0
1643188550000|2022-01-26 09:15:50|4304.11|4304.11|4304.16|4304.16|4304.16|4304.16|4304.11|4304.11|0
1643188560000|2022-01-26 09:16:00|4303.85|4303.85|4304.16|4304.16|4304.16|4304.16|4303.85|4303.85|0
1643188570000|2022-01-26 09:16:10|4304.93|4304.93|4306.29|4306.29|4306.29|4306.29|4304.93|4304.93|0
1643188580000|2022-01-26 09:16:20|4306.75|4306.75|4306.36|4306.36|4306.75|4306.75|4306.29|4306.29|0
1643188590000|2022-01-26 09:16:30|4306.48|4306.48|4305.86|4305.86|4306.54|4306.54|4305.86|4305.86|0
1643188600000|2022-01-26 09:16:40|4305.55|4305.55|4305.57|4305.57|4305.57|4305.57|4305.55|4305.55|0
1643188620000|2022-01-26 09:17:00|4305.42|4305.42|4303.46|4303.46|4305.42|4305.42|4303.46|4303.46|0
1643188630000|2022-01-26 09:17:10|4303.77|4303.77|4303.77|4303.77|4303.77|4303.77|4303.77|4303.77|0
1643188650000|2022-01-26 09:17:30|4303.79|4303.79|4305.37|4305.37|4305.37|4305.37|4303.79|4303.79|0
1643188670000|2022-01-26 09:17:50|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|0
1643188680000|2022-01-26 09:18:00|4305.5|4305.5|4305.86|4305.86|4305.86|4305.86|4305.5|4305.5|0
1643188690000|2022-01-26 09:18:10|4305.7|4305.7|4306.35|4306.35|4306.44|4306.44|4305.7|4305.7|0
1643188700000|2022-01-26 09:18:20|4306.3|4306.3|4307.15|4307.15|4307.27|4307.27|4306.19|4306.19|0
1643188710000|2022-01-26 09:18:30|4307.31|4307.31|4307.15|4307.15|4307.31|4307.31|4307.15|4307.15|0
1643188720000|2022-01-26 09:18:40|4306.53|4306.53|4306.84|4306.84|4306.84|4306.84|4306.53|4306.53|0
1643188730000|2022-01-26 09:18:50|4307.46|4307.46|4308.07|4308.07|4308.07|4308.07|4307.46|4307.46|0
1643188750000|2022-01-26 09:19:10|4307.95|4307.95|4307.64|4307.64|4308.07|4308.07|4307.64|4307.64|0
1643188760000|2022-01-26 09:19:20|4307.36|4307.36|4306.12|4306.12|4307.36|4307.36|4306.12|4306.12|0
1643188770000|2022-01-26 09:19:30|4305.81|4305.81|4304.88|4304.88|4305.81|4305.81|4304.88|4304.88|0
1643188780000|2022-01-26 09:19:40|4305.5|4305.5|4304.9|4304.9|4305.52|4305.52|4304.9|4304.9|0
1643188790000|2022-01-26 09:19:50|4305.09|4305.09|4305.05|4305.05|4305.09|4305.09|4305.05|4305.05|0
1643188810000|2022-01-26 09:20:10|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|0
1643188820000|2022-01-26 09:20:20|4303.8|4303.8|4304.08|4304.08|4304.23|4304.23|4303.8|4303.8|0
1643188830000|2022-01-26 09:20:30|4304.85|4304.85|4304.58|4304.58|4304.85|4304.85|4304.52|4304.52|0
1643188840000|2022-01-26 09:20:40|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|0
1643188850000|2022-01-26 09:20:50|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.79|4304.79|0
1643188860000|2022-01-26 09:21:00|4304.91|4304.91|4304.63|4304.63|4304.91|4304.91|4304.63|4304.63|0
1643188870000|2022-01-26 09:21:10|4304.53|4304.53|4304.53|4304.53|4304.53|4304.53|4304.53|4304.53|0
1643188880000|2022-01-26 09:21:20|4303.29|4303.29|4302.48|4302.48|4303.29|4303.29|4302.36|4302.36|0
1643188890000|2022-01-26 09:21:30|4302.52|4302.52|4302.68|4302.68|4302.68|4302.68|4302.52|4302.52|0
1643188900000|2022-01-26 09:21:40|4302.06|4302.06|4302.01|4302.01|4302.06|4302.06|4302.01|4302.01|0
1643188910000|2022-01-26 09:21:50|4301.98|4301.98|4301.83|4301.83|4301.98|4301.98|4301.83|4301.83|0
1643188920000|2022-01-26 09:22:00|4302.14|4302.14|4300.84|4300.84|4302.14|4302.14|4300.75|4300.75|0
1643188930000|2022-01-26 09:22:10|4300.87|4300.87|4301.02|4301.02|4301.18|4301.18|4300.71|4300.71|0
1643188940000|2022-01-26 09:22:20|4301.2|4301.2|4302.3|4302.3|4302.3|4302.3|4301.2|4301.2|0
1643188950000|2022-01-26 09:22:30|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|0
1643188960000|2022-01-26 09:22:40|4302.59|4302.59|4302.19|4302.19|4302.71|4302.71|4301.88|4301.88|0
1643188970000|2022-01-26 09:22:50|4302.26|4302.26|4301.69|4301.69|4302.26|4302.26|4301.64|4301.64|0
1643188980000|2022-01-26 09:23:00|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|0
1643188990000|2022-01-26 09:23:10|4301.78|4301.78|4301.21|4301.21|4301.88|4301.88|4301.18|4301.18|0
1643189000000|2022-01-26 09:23:20|4300.74|4300.74|4300.74|4300.74|4300.74|4300.74|4300.74|4300.74|0
1643189010000|2022-01-26 09:23:30|4301.16|4301.16|4301.18|4301.18|4301.18|4301.18|4301.04|4301.04|0
1643189020000|2022-01-26 09:23:40|4301.34|4301.34|4298.44|4298.44|4301.4|4301.4|4298.44|4298.44|0
1643189030000|2022-01-26 09:23:50|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|0
1643189040000|2022-01-26 09:24:00|4297.82|4297.82|4298.55|4298.55|4298.75|4298.75|4297.82|4297.82|0
1643189050000|2022-01-26 09:24:10|4298.52|4298.52|4298.27|4298.27|4298.58|4298.58|4298.27|4298.27|0
1643189070000|2022-01-26 09:24:30|4298.36|4298.36|4298.25|4298.25|4298.36|4298.36|4298.25|4298.25|0
1643189080000|2022-01-26 09:24:40|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|0
1643189090000|2022-01-26 09:24:50|4297.93|4297.93|4298.56|4298.56|4298.56|4298.56|4297.93|4297.93|0
1643189100000|2022-01-26 09:25:00|4298.71|4298.71|4298.86|4298.86|4298.86|4298.86|4298.71|4298.71|0
1643189120000|2022-01-26 09:25:20|4299.49|4299.49|4299.8|4299.8|4299.8|4299.8|4299.49|4299.49|0
1643189130000|2022-01-26 09:25:30|4299.89|4299.89|4301.29|4301.29|4301.29|4301.29|4299.89|4299.89|0
1643189140000|2022-01-26 09:25:40|4301.6|4301.6|4301.33|4301.33|4301.95|4301.95|4301.33|4301.33|0
1643189150000|2022-01-26 09:25:50|4301.02|4301.02|4299.57|4299.57|4301.02|4301.02|4299.57|4299.57|0
1643189160000|2022-01-26 09:26:00|4299.51|4299.51|4299.51|4299.51|4299.51|4299.51|4299.51|4299.51|0
1643189170000|2022-01-26 09:26:10|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|0
1643189180000|2022-01-26 09:26:20|4299.84|4299.84|4299.84|4299.84|4299.84|4299.84|4299.84|4299.84|0
1643189200000|2022-01-26 09:26:40|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|0
1643189220000|2022-01-26 09:27:00|4299.46|4299.46|4299.46|4299.46|4299.77|4299.77|4299.46|4299.46|0
1643189230000|2022-01-26 09:27:10|4299.42|4299.42|4299.15|4299.15|4299.42|4299.42|4299.15|4299.15|0
1643189240000|2022-01-26 09:27:20|4299.09|4299.09|4298.99|4298.99|4299.09|4299.09|4298.99|4298.99|0
1643189250000|2022-01-26 09:27:30|4298.81|4298.81|4298.99|4298.99|4298.99|4298.99|4298.81|4298.81|0
1643189260000|2022-01-26 09:27:40|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|0
1643189280000|2022-01-26 09:28:00|4298.36|4298.36|4298.67|4298.67|4298.67|4298.67|4298.36|4298.36|0
1643189290000|2022-01-26 09:28:10|4299.14|4299.14|4299.31|4299.31|4299.31|4299.31|4299.14|4299.14|0
1643189300000|2022-01-26 09:28:20|4299.94|4299.94|4299.93|4299.93|4299.94|4299.94|4299.93|4299.93|0
1643189310000|2022-01-26 09:28:30|4299.89|4299.89|4299.58|4299.58|4299.89|4299.89|4299.58|4299.58|0
1643189320000|2022-01-26 09:28:40|4300.21|4300.21|4300.58|4300.58|4300.67|4300.67|4300.21|4300.21|0
1643189330000|2022-01-26 09:28:50|4300.89|4300.89|4300.58|4300.58|4300.89|4300.89|4300.58|4300.58|0
1643189340000|2022-01-26 09:29:00|4300.27|4300.27|4300.76|4300.76|4300.76|4300.76|4300.27|4300.27|0
1643189350000|2022-01-26 09:29:10|4300.74|4300.74|4300.93|4300.93|4300.93|4300.93|4300.62|4300.62|0
1643189360000|2022-01-26 09:29:20|4301.86|4301.86|4302.94|4302.94|4302.94|4302.94|4301.86|4301.86|0
1643189390000|2022-01-26 09:29:50|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|0
1643189400000|2022-01-26 09:30:00|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|0
1643189410000|2022-01-26 09:30:10|4304.67|4304.67|4304.05|4304.05|4304.67|4304.67|4304.05|4304.05|0
1643189420000|2022-01-26 09:30:20|4303.9|4303.9|4302.19|4302.19|4303.9|4303.9|4302.19|4302.19|0
1643189430000|2022-01-26 09:30:30|4302.04|4302.04|4300.33|4300.33|4302.04|4302.04|4300.33|4300.33|0
1643189450000|2022-01-26 09:30:50|4300.18|4300.18|4300.18|4300.18|4300.18|4300.18|4300.18|4300.18|0
1643189460000|2022-01-26 09:31:00|4299.24|4299.24|4298.37|4298.37|4299.24|4299.24|4298.37|4298.37|0
1643189470000|2022-01-26 09:31:10|4298.28|4298.28|4298.75|4298.75|4298.75|4298.75|4298.13|4298.13|0
1643189480000|2022-01-26 09:31:20|4298.81|4298.81|4298.83|4298.83|4298.83|4298.83|4298.81|4298.81|0
1643189500000|2022-01-26 09:31:40|4300.08|4300.08|4300.35|4300.35|4300.53|4300.53|4300.08|4300.08|0
1643189510000|2022-01-26 09:31:50|4301.28|4301.28|4301.12|4301.12|4301.28|4301.28|4300.97|4300.97|0
1643189520000|2022-01-26 09:32:00|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|0
1643189530000|2022-01-26 09:32:10|4301.12|4301.12|4300.99|4300.99|4301.12|4301.12|4300.97|4300.97|0
1643189540000|2022-01-26 09:32:20|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|0
1643189550000|2022-01-26 09:32:30|4300.94|4300.94|4302.19|4302.19|4302.19|4302.19|4300.94|4300.94|0
1643189560000|2022-01-26 09:32:40|4301.88|4301.88|4302.03|4302.03|4302.03|4302.03|4301.88|4301.88|0
1643189570000|2022-01-26 09:32:50|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|0
1643189580000|2022-01-26 09:33:00|4301.94|4301.94|4302.31|4302.31|4302.31|4302.31|4301.94|4301.94|0
1643189590000|2022-01-26 09:33:10|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|0
1643189600000|2022-01-26 09:33:20|4302.69|4302.69|4302.72|4302.72|4303|4303|4302.69|4302.69|0
1643189610000|2022-01-26 09:33:30|4302.81|4302.81|4302.87|4302.87|4302.97|4302.97|4302.81|4302.81|0
1643189620000|2022-01-26 09:33:40|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|0
1643189630000|2022-01-26 09:33:50|4302.4|4302.4|4302.72|4302.72|4302.72|4302.72|4302.4|4302.4|0
1643189640000|2022-01-26 09:34:00|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|0
1643189670000|2022-01-26 09:34:30|4302.72|4302.72|4303.07|4303.07|4303.07|4303.07|4302.72|4302.72|0
1643189680000|2022-01-26 09:34:40|4303.05|4303.05|4303.23|4303.23|4303.28|4303.28|4303.05|4303.05|0
1643189690000|2022-01-26 09:34:50|4303.28|4303.28|4303.31|4303.31|4303.31|4303.31|4303.28|4303.28|0
1643189700000|2022-01-26 09:35:00|4303.33|4303.33|4303.33|4303.33|4303.33|4303.33|4303.33|4303.33|0
1643189710000|2022-01-26 09:35:10|4303.48|4303.48|4305.34|4305.34|4305.65|4305.65|4303.48|4303.48|0
1643189720000|2022-01-26 09:35:20|4305.19|4305.19|4305.06|4305.06|4305.19|4305.19|4304.99|4304.99|0
1643189730000|2022-01-26 09:35:30|4305.04|4305.04|4305.1|4305.1|4305.17|4305.17|4305.01|4305.01|0
1643189740000|2022-01-26 09:35:40|4305.12|4305.12|4305.12|4305.12|4305.12|4305.12|4305.12|4305.12|0
1643189750000|2022-01-26 09:35:50|4305.14|4305.14|4304.99|4304.99|4305.14|4305.14|4304.99|4304.99|0
1643189760000|2022-01-26 09:36:00|4304.9|4304.9|4304.27|4304.27|4304.9|4304.9|4304.27|4304.27|0
1643189770000|2022-01-26 09:36:10|4303.65|4303.65|4303.03|4303.03|4303.65|4303.65|4303.03|4303.03|0
1643189780000|2022-01-26 09:36:20|4303.65|4303.65|4303.02|4303.02|4303.65|4303.65|4303|4303|0
1643189790000|2022-01-26 09:36:30|4303.49|4303.49|4303.77|4303.77|4303.8|4303.8|4303.49|4303.49|0
1643189800000|2022-01-26 09:36:40|4303.48|4303.48|4303.36|4303.36|4303.48|4303.48|4303.36|4303.36|0
1643189820000|2022-01-26 09:37:00|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|0
1643189830000|2022-01-26 09:37:10|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|0
1643189840000|2022-01-26 09:37:20|4302.99|4302.99|4301.59|4301.59|4302.99|4302.99|4301.59|4301.59|0
1643189860000|2022-01-26 09:37:40|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|0
1643189870000|2022-01-26 09:37:50|4302.67|4302.67|4302.6|4302.6|4303.1|4303.1|4302.48|4302.48|0
1643189880000|2022-01-26 09:38:00|4302.75|4302.75|4302.13|4302.13|4302.75|4302.75|4302.13|4302.13|0
1643189890000|2022-01-26 09:38:10|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|0
1643189900000|2022-01-26 09:38:20|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|0
1643189910000|2022-01-26 09:38:30|4301.36|4301.36|4301.05|4301.05|4301.51|4301.51|4301.05|4301.05|0
1643189920000|2022-01-26 09:38:40|4301.67|4301.67|4302.6|4302.6|4302.6|4302.6|4301.67|4301.67|0
1643189940000|2022-01-26 09:39:00|4302.44|4302.44|4303.69|4303.69|4303.69|4303.69|4302.44|4302.44|0
1643189970000|2022-01-26 09:39:30|4303.53|4303.53|4303.53|4303.53|4303.53|4303.53|4303.53|4303.53|0
1643189980000|2022-01-26 09:39:40|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|0
1643189990000|2022-01-26 09:39:50|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|0
1643190020000|2022-01-26 09:40:20|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|0
1643190030000|2022-01-26 09:40:30|4303.5|4303.5|4302.26|4302.26|4303.5|4303.5|4302.26|4302.26|0
1643190040000|2022-01-26 09:40:40|4302.57|4302.57|4302.47|4302.47|4302.57|4302.57|4302.47|4302.47|0
1643190070000|2022-01-26 09:41:10|4302.16|4302.16|4302.14|4302.14|4302.16|4302.16|4302.14|4302.14|0
1643190090000|2022-01-26 09:41:30|4302.19|4302.19|4300.82|4300.82|4302.19|4302.19|4300.82|4300.82|0
1643190100000|2022-01-26 09:41:40|4300.92|4300.92|4301.23|4301.23|4301.23|4301.23|4300.92|4300.92|0
1643190110000|2022-01-26 09:41:50|4300.92|4300.92|4301.07|4301.07|4301.23|4301.23|4300.92|4300.92|0
1643190120000|2022-01-26 09:42:00|4301.38|4301.38|4301.2|4301.2|4301.38|4301.38|4301.2|4301.2|0
1643190130000|2022-01-26 09:42:10|4300.89|4300.89|4300.89|4300.89|4300.89|4300.89|4300.89|4300.89|0
1643190140000|2022-01-26 09:42:20|4300.77|4300.77|4300.92|4300.92|4300.92|4300.92|4300.77|4300.77|0
1643190150000|2022-01-26 09:42:30|4302.48|4302.48|4302.32|4302.32|4302.48|4302.48|4302.32|4302.32|0
1643190160000|2022-01-26 09:42:40|4302.23|4302.23|4302.07|4302.07|4302.23|4302.23|4302.07|4302.07|0
1643190170000|2022-01-26 09:42:50|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|0
1643190180000|2022-01-26 09:43:00|4302.34|4302.34|4302.34|4302.34|4302.54|4302.54|4302.23|4302.23|0
1643190190000|2022-01-26 09:43:10|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|0
1643190200000|2022-01-26 09:43:20|4301.57|4301.57|4301.31|4301.31|4301.57|4301.57|4300.94|4300.94|0
1643190210000|2022-01-26 09:43:30|4301.49|4301.49|4301.89|4301.89|4301.89|4301.89|4301.49|4301.49|0
1643190220000|2022-01-26 09:43:40|4301.77|4301.77|4301.51|4301.51|4301.82|4301.82|4301.51|4301.51|0
1643190240000|2022-01-26 09:44:00|4301.82|4301.82|4301.35|4301.35|4301.82|4301.82|4301.35|4301.35|0
1643190250000|2022-01-26 09:44:10|4301.51|4301.51|4301.46|4301.46|4301.51|4301.51|4301.46|4301.46|0
1643190260000|2022-01-26 09:44:20|4301.31|4301.31|4301.82|4301.82|4301.82|4301.82|4301|4301|0
1643190270000|2022-01-26 09:44:30|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|0
1643190280000|2022-01-26 09:44:40|4301.82|4301.82|4301.67|4301.67|4301.82|4301.82|4301.67|4301.67|0
1643190290000|2022-01-26 09:44:50|4301.36|4301.36|4301.36|4301.36|4301.51|4301.51|4301.36|4301.36|0
1643190300000|2022-01-26 09:45:00|4301.17|4301.17|4301.79|4301.79|4301.79|4301.79|4301.17|4301.17|0
1643190310000|2022-01-26 09:45:10|4301.98|4301.98|4302.14|4302.14|4302.63|4302.63|4301.98|4301.98|0
1643190320000|2022-01-26 09:45:20|4301.83|4301.83|4300.87|4300.87|4301.83|4301.83|4300.56|4300.56|0
1643190330000|2022-01-26 09:45:30|4300.71|4300.71|4300.65|4300.65|4300.71|4300.71|4300.65|4300.65|0
1643190340000|2022-01-26 09:45:40|4300.8|4300.8|4300.57|4300.57|4300.95|4300.95|4300.33|4300.33|0
1643190350000|2022-01-26 09:45:50|4300.55|4300.55|4301.57|4301.57|4301.73|4301.73|4300.55|4300.55|0
1643190370000|2022-01-26 09:46:10|4301.26|4301.26|4301.38|4301.38|4301.44|4301.44|4301.26|4301.26|0
1643190380000|2022-01-26 09:46:20|4302|4302|4302.24|4302.24|4302.24|4302.24|4302|4302|0
1643190390000|2022-01-26 09:46:30|4301.93|4301.93|4301.15|4301.15|4301.93|4301.93|4301.15|4301.15|0
1643190400000|2022-01-26 09:46:40|4300.84|4300.84|4300.86|4300.86|4300.86|4300.86|4300.84|4300.84|0
1643190420000|2022-01-26 09:47:00|4300.56|4300.56|4300.37|4300.37|4300.56|4300.56|4300.37|4300.37|0
1643190430000|2022-01-26 09:47:10|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|0
1643190440000|2022-01-26 09:47:20|4300.99|4300.99|4300.37|4300.37|4300.99|4300.99|4300.37|4300.37|0
1643190450000|2022-01-26 09:47:30|4300.18|4300.18|4300.12|4300.12|4300.28|4300.28|4300.12|4300.12|0
1643190460000|2022-01-26 09:47:40|4299.97|4299.97|4299.97|4299.97|4299.97|4299.97|4299.97|4299.97|0
1643190470000|2022-01-26 09:47:50|4299.66|4299.66|4299.66|4299.66|4299.66|4299.66|4299.66|4299.66|0
1643190480000|2022-01-26 09:48:00|4299.35|4299.35|4300.12|4300.12|4300.12|4300.12|4299.35|4299.35|0
1643190490000|2022-01-26 09:48:10|4299.97|4299.97|4300.65|4300.65|4300.74|4300.74|4299.97|4299.97|0
1643190500000|2022-01-26 09:48:20|4300.34|4300.34|4300.19|4300.19|4300.34|4300.34|4300.19|4300.19|0
1643190510000|2022-01-26 09:48:30|4299.88|4299.88|4300.03|4300.03|4300.03|4300.03|4299.88|4299.88|0
1643190520000|2022-01-26 09:48:40|4298.17|4298.17|4297.29|4297.29|4298.17|4298.17|4297.21|4297.21|0
1643190530000|2022-01-26 09:48:50|4296.67|4296.67|4296.16|4296.16|4296.67|4296.67|4296.16|4296.16|0
1643190540000|2022-01-26 09:49:00|4296.21|4296.21|4295.9|4295.9|4296.21|4296.21|4295.9|4295.9|0
1643190550000|2022-01-26 09:49:10|4296.52|4296.52|4296.52|4296.52|4296.52|4296.52|4296.52|4296.52|0
1643190560000|2022-01-26 09:49:20|4296.21|4296.21|4296.52|4296.52|4296.52|4296.52|4295.59|4295.59|0
1643190570000|2022-01-26 09:49:30|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|0
1643190580000|2022-01-26 09:49:40|4297.12|4297.12|4296.66|4296.66|4297.12|4297.12|4296.66|4296.66|0
1643190590000|2022-01-26 09:49:50|4296.68|4296.68|4297.02|4297.02|4297.02|4297.02|4296.68|4296.68|0
1643190600000|2022-01-26 09:50:00|4296.86|4296.86|4295.78|4295.78|4296.86|4296.86|4295.78|4295.78|0
1643190610000|2022-01-26 09:50:10|4295.8|4295.8|4295.16|4295.16|4295.8|4295.8|4295.16|4295.16|0
1643190620000|2022-01-26 09:50:20|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|0
1643190630000|2022-01-26 09:50:30|4296.24|4296.24|4294.84|4294.84|4296.24|4296.24|4294.84|4294.84|0
1643190640000|2022-01-26 09:50:40|4294.9|4294.9|4294.79|4294.79|4294.9|4294.9|4294.79|4294.79|0
1643190660000|2022-01-26 09:51:00|4294.48|4294.48|4294.17|4294.17|4294.48|4294.48|4294.17|4294.17|0
1643190670000|2022-01-26 09:51:10|4294.14|4294.14|4294.02|4294.02|4294.14|4294.14|4294.02|4294.02|0
1643190680000|2022-01-26 09:51:20|4293.4|4293.4|4293.09|4293.09|4293.4|4293.4|4293.09|4293.09|0
1643190710000|2022-01-26 09:51:50|4292.47|4292.47|4291.85|4291.85|4292.47|4292.47|4291.85|4291.85|0
1643190720000|2022-01-26 09:52:00|4292|4292|4292.34|4292.34|4292.34|4292.34|4292|4292|0
1643190730000|2022-01-26 09:52:10|4292.03|4292.03|4291.24|4291.24|4292.03|4292.03|4291.24|4291.24|0
1643190740000|2022-01-26 09:52:20|4291.18|4291.18|4290.38|4290.38|4291.18|4291.18|4290.38|4290.38|0
1643190750000|2022-01-26 09:52:30|4289.44|4289.44|4289.54|4289.54|4289.54|4289.54|4289.44|4289.44|0
1643190760000|2022-01-26 09:52:40|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|0
1643190770000|2022-01-26 09:52:50|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|0
1643190780000|2022-01-26 09:53:00|4289.46|4289.46|4289.31|4289.31|4289.46|4289.46|4289.31|4289.31|0
1643190790000|2022-01-26 09:53:10|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|0
1643190810000|2022-01-26 09:53:30|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|0
1643190820000|2022-01-26 09:53:40|4287.75|4287.75|4287.66|4287.66|4287.85|4287.85|4287.66|4287.66|0
1643190830000|2022-01-26 09:53:50|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|0
1643190840000|2022-01-26 09:54:00|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|0
1643190850000|2022-01-26 09:54:10|4286.91|4286.91|4286.29|4286.29|4286.91|4286.91|4286.29|4286.29|0
1643190860000|2022-01-26 09:54:20|4286.28|4286.28|4285.66|4285.66|4286.28|4286.28|4285.66|4285.66|0
1643190880000|2022-01-26 09:54:40|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|0
1643190890000|2022-01-26 09:54:50|4285.51|4285.51|4286.02|4286.02|4286.13|4286.13|4285.51|4285.51|0
1643190910000|2022-01-26 09:55:10|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|0
1643190920000|2022-01-26 09:55:20|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|0
1643190930000|2022-01-26 09:55:30|4285.8|4285.8|4285.79|4285.79|4285.94|4285.94|4285.79|4285.79|0
1643190940000|2022-01-26 09:55:40|4285.69|4285.69|4286.01|4286.01|4286.01|4286.01|4285.69|4285.69|0
1643190950000|2022-01-26 09:55:50|4285.98|4285.98|4285.98|4285.98|4285.98|4285.98|4285.98|4285.98|0
1643190960000|2022-01-26 09:56:00|4286.29|4286.29|4287.21|4287.21|4287.21|4287.21|4285.98|4285.98|0
1643190980000|2022-01-26 09:56:20|4286.9|4286.9|4287.83|4287.83|4287.83|4287.83|4286.9|4286.9|0
1643190990000|2022-01-26 09:56:30|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|0
1643191000000|2022-01-26 09:56:40|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|0
1643191010000|2022-01-26 09:56:50|4288.76|4288.76|4288.14|4288.14|4288.92|4288.92|4288.14|4288.14|0
1643191020000|2022-01-26 09:57:00|4287.83|4287.83|4287.52|4287.52|4287.83|4287.83|4287.52|4287.52|0
1643191030000|2022-01-26 09:57:10|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|0
1643191050000|2022-01-26 09:57:30|4286.59|4286.59|4286.28|4286.28|4286.59|4286.59|4286.28|4286.28|0
1643191060000|2022-01-26 09:57:40|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|0
1643191070000|2022-01-26 09:57:50|4286.56|4286.56|4287.02|4287.02|4287.02|4287.02|4286.56|4286.56|0
1643191080000|2022-01-26 09:58:00|4287.49|4287.49|4288.57|4288.57|4288.88|4288.88|4287.49|4287.49|0
1643191090000|2022-01-26 09:58:10|4288.51|4288.51|4288.61|4288.61|4288.61|4288.61|4288.51|4288.51|0
1643191100000|2022-01-26 09:58:20|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|0
1643191120000|2022-01-26 09:58:40|4289.63|4289.63|4290.57|4290.57|4290.57|4290.57|4289.63|4289.63|0
1643191130000|2022-01-26 09:58:50|4290.88|4290.88|4289.84|4289.84|4291.19|4291.19|4289.84|4289.84|0
1643191140000|2022-01-26 09:59:00|4290.46|4290.46|4291.71|4291.71|4291.71|4291.71|4290.46|4290.46|0
1643191160000|2022-01-26 09:59:20|4291.56|4291.56|4290.93|4290.93|4292.02|4292.02|4290.93|4290.93|0
1643191170000|2022-01-26 09:59:30|4291.02|4291.02|4292.63|4292.63|4292.63|4292.63|4291.02|4291.02|0
1643191180000|2022-01-26 09:59:40|4292|4292|4292|4292|4292|4292|4292|4292|0
1643191190000|2022-01-26 09:59:50|4291.55|4291.55|4292|4292|4292|4292|4291.54|4291.54|0
1643191200000|2022-01-26 10:00:00|4292.31|4292.31|4291.69|4291.69|4292.63|4292.63|4291.69|4291.69|0
1643191210000|2022-01-26 10:00:10|4291.6|4291.6|4291.51|4291.51|4291.6|4291.6|4291.51|4291.51|0
1643191220000|2022-01-26 10:00:20|4291.41|4291.41|4291.44|4291.44|4291.44|4291.44|4291.41|4291.41|0
1643191230000|2022-01-26 10:00:30|4291.52|4291.52|4291.21|4291.21|4291.52|4291.52|4291.21|4291.21|0
1643191240000|2022-01-26 10:00:40|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|0
1643191250000|2022-01-26 10:00:50|4290.59|4290.59|4289.39|4289.39|4290.59|4290.59|4289.34|4289.34|0
1643191260000|2022-01-26 10:01:00|4289.24|4289.24|4290.35|4290.35|4290.35|4290.35|4289.24|4289.24|0
1643191270000|2022-01-26 10:01:10|4290.67|4290.67|4290.82|4290.82|4290.98|4290.98|4290.67|4290.67|0
1643191280000|2022-01-26 10:01:20|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|0
1643191290000|2022-01-26 10:01:30|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|0
1643191300000|2022-01-26 10:01:40|4290.74|4290.74|4290.69|4290.69|4290.74|4290.74|4290.69|4290.69|0
1643191310000|2022-01-26 10:01:50|4290.65|4290.65|4291.27|4291.27|4291.27|4291.27|4290.34|4290.34|0
1643191320000|2022-01-26 10:02:00|4291.36|4291.36|4292.23|4292.23|4292.54|4292.54|4291.36|4291.36|0
1643191330000|2022-01-26 10:02:10|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|0
1643191340000|2022-01-26 10:02:20|4292.16|4292.16|4293.09|4293.09|4293.09|4293.09|4292.16|4292.16|0
1643191350000|2022-01-26 10:02:30|4292.78|4292.78|4292.06|4292.06|4292.78|4292.78|4292.06|4292.06|0
1643191360000|2022-01-26 10:02:40|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|0
1643191370000|2022-01-26 10:02:50|4292.69|4292.69|4291.6|4291.6|4292.69|4292.69|4291.6|4291.6|0
1643191380000|2022-01-26 10:03:00|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|0
1643191390000|2022-01-26 10:03:10|4291.76|4291.76|4291.76|4291.76|4291.76|4291.76|4291.76|4291.76|0
1643191400000|2022-01-26 10:03:20|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|0
1643191410000|2022-01-26 10:03:30|4291.76|4291.76|4292.18|4292.18|4292.25|4292.25|4291.76|4291.76|0
1643191420000|2022-01-26 10:03:40|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|0
1643191430000|2022-01-26 10:03:50|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|0
1643191440000|2022-01-26 10:04:00|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|0
1643191450000|2022-01-26 10:04:10|4292.82|4292.82|4292.97|4292.97|4293.28|4293.28|4292.82|4292.82|0
1643191460000|2022-01-26 10:04:20|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|0
1643191470000|2022-01-26 10:04:30|4293.86|4293.86|4293.52|4293.52|4293.93|4293.93|4293.52|4293.52|0
1643191480000|2022-01-26 10:04:40|4293.83|4293.83|4292.75|4292.75|4293.83|4293.83|4292.75|4292.75|0
1643191490000|2022-01-26 10:04:50|4291.81|4291.81|4290.88|4290.88|4291.81|4291.81|4290.88|4290.88|0
1643191500000|2022-01-26 10:05:00|4290.57|4290.57|4290.48|4290.48|4290.88|4290.88|4290.48|4290.48|0
1643191510000|2022-01-26 10:05:10|4290.79|4290.79|4291.01|4291.01|4291.01|4291.01|4290.7|4290.7|0
1643191530000|2022-01-26 10:05:30|4290.71|4290.71|4290.4|4290.4|4291.02|4291.02|4290.4|4290.4|0
1643191540000|2022-01-26 10:05:40|4290.09|4290.09|4289.78|4289.78|4290.09|4290.09|4289.78|4289.78|0
1643191550000|2022-01-26 10:05:50|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|0
1643191560000|2022-01-26 10:06:00|4290.12|4290.12|4289.81|4289.81|4290.12|4290.12|4289.81|4289.81|0
1643191570000|2022-01-26 10:06:10|4288.57|4288.57|4288.41|4288.41|4288.57|4288.57|4288.41|4288.41|0
1643191580000|2022-01-26 10:06:20|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|0
1643191590000|2022-01-26 10:06:30|4289.12|4289.12|4288.59|4288.59|4289.12|4289.12|4288.59|4288.59|0
1643191600000|2022-01-26 10:06:40|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|0
1643191610000|2022-01-26 10:06:50|4288.67|4288.67|4288.52|4288.52|4288.83|4288.83|4288.52|4288.52|0
1643191620000|2022-01-26 10:07:00|4288.4|4288.4|4289.64|4289.64|4289.64|4289.64|4288.4|4288.4|0
1643191630000|2022-01-26 10:07:10|4289.33|4289.33|4289.4|4289.4|4289.71|4289.71|4289.09|4289.09|0
1643191640000|2022-01-26 10:07:20|4288.78|4288.78|4288.16|4288.16|4288.78|4288.78|4288.16|4288.16|0
1643191650000|2022-01-26 10:07:30|4288.18|4288.18|4288.28|4288.28|4288.28|4288.28|4288.18|4288.18|0
1643191660000|2022-01-26 10:07:40|4287.97|4287.97|4288.12|4288.12|4288.27|4288.27|4287.97|4287.97|0
1643191680000|2022-01-26 10:08:00|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|0
1643191690000|2022-01-26 10:08:10|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.37|4287.37|0
1643191700000|2022-01-26 10:08:20|4287.68|4287.68|4287.06|4287.06|4287.68|4287.68|4287.06|4287.06|0
1643191710000|2022-01-26 10:08:30|4286.88|4286.88|4286.41|4286.41|4286.88|4286.88|4286.41|4286.41|0
1643191740000|2022-01-26 10:09:00|4286.72|4286.72|4286.72|4286.72|4286.72|4286.72|4286.72|4286.72|0
1643191760000|2022-01-26 10:09:20|4285.48|4285.48|4285.48|4285.48|4285.48|4285.48|4285.48|4285.48|0
1643191770000|2022-01-26 10:09:30|4285.52|4285.52|4286.61|4286.61|4286.61|4286.61|4285.52|4285.52|0
1643191780000|2022-01-26 10:09:40|4286.45|4286.45|4286.14|4286.14|4286.45|4286.45|4286.14|4286.14|0
1643191790000|2022-01-26 10:09:50|4286.45|4286.45|4285.96|4285.96|4286.45|4286.45|4285.96|4285.96|0
1643191800000|2022-01-26 10:10:00|4286.05|4286.05|4284.93|4284.93|4286.05|4286.05|4284.93|4284.93|0
1643191810000|2022-01-26 10:10:10|4284.62|4284.62|4284.93|4284.93|4284.93|4284.93|4284.62|4284.62|0
1643191820000|2022-01-26 10:10:20|4284.78|4284.78|4284.46|4284.46|4285.75|4285.75|4284.46|4284.46|0
1643191830000|2022-01-26 10:10:30|4284.78|4284.78|4285.02|4285.02|4285.95|4285.95|4284.78|4284.78|0
1643191840000|2022-01-26 10:10:40|4285.48|4285.48|4286.16|4286.16|4286.28|4286.28|4285.48|4285.48|0
1643191860000|2022-01-26 10:11:00|4285.23|4285.23|4284.14|4284.14|4285.23|4285.23|4284.14|4284.14|0
1643191880000|2022-01-26 10:11:20|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|0
1643191900000|2022-01-26 10:11:40|4284.14|4284.14|4283.89|4283.89|4284.46|4284.46|4283.83|4283.83|0
1643191910000|2022-01-26 10:11:50|4284.05|4284.05|4283.89|4283.89|4284.05|4284.05|4283.89|4283.89|0
1643191920000|2022-01-26 10:12:00|4283.27|4283.27|4282.96|4282.96|4283.27|4283.27|4282.96|4282.96|0
1643191930000|2022-01-26 10:12:10|4283.11|4283.11|4282.94|4282.94|4283.11|4283.11|4282.94|4282.94|0
1643191940000|2022-01-26 10:12:20|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|0
1643191950000|2022-01-26 10:12:30|4282.94|4282.94|4282.94|4282.94|4282.94|4282.94|4282.94|4282.94|0
1643191960000|2022-01-26 10:12:40|4283.03|4283.03|4284.12|4284.12|4284.12|4284.12|4283.03|4283.03|0
1643191970000|2022-01-26 10:12:50|4285.05|4285.05|4284.74|4284.74|4285.05|4285.05|4284.74|4284.74|0
1643191980000|2022-01-26 10:13:00|4284.12|4284.12|4283.38|4283.38|4284.12|4284.12|4283.38|4283.38|0
1643191990000|2022-01-26 10:13:10|4283.22|4283.22|4283.13|4283.13|4283.22|4283.22|4283.04|4283.04|0
1643192000000|2022-01-26 10:13:20|4282.98|4282.98|4282.98|4282.98|4282.98|4282.98|4282.86|4282.86|0
1643192010000|2022-01-26 10:13:30|4282.66|4282.66|4282.35|4282.35|4282.66|4282.66|4282.35|4282.35|0
1643192020000|2022-01-26 10:13:40|4282.66|4282.66|4281.89|4281.89|4282.66|4282.66|4281.58|4281.58|0
1643192030000|2022-01-26 10:13:50|4282.82|4282.82|4283.44|4283.44|4283.44|4283.44|4282.82|4282.82|0
1643192040000|2022-01-26 10:14:00|4282.82|4282.82|4282.47|4282.47|4282.82|4282.82|4282.47|4282.47|0
1643192050000|2022-01-26 10:14:10|4282.38|4282.38|4281.63|4281.63|4282.38|4282.38|4281.63|4281.63|0
1643192060000|2022-01-26 10:14:20|4281|4281|4280.79|4280.79|4281|4281|4280.79|4280.79|0
1643192070000|2022-01-26 10:14:30|4281.41|4281.41|4281.1|4281.1|4281.41|4281.41|4281.1|4281.1|0
1643192080000|2022-01-26 10:14:40|4280.91|4280.91|4279.91|4279.91|4280.91|4280.91|4279.91|4279.91|0
1643192090000|2022-01-26 10:14:50|4279.29|4279.29|4278.99|4278.99|4279.29|4279.29|4278.97|4278.97|0
1643192100000|2022-01-26 10:15:00|4279.02|4279.02|4278.05|4278.05|4279.13|4279.13|4278.05|4278.05|0
1643192110000|2022-01-26 10:15:10|4277.74|4277.74|4277.74|4277.74|4278.36|4278.36|4277.74|4277.74|0
1643192120000|2022-01-26 10:15:20|4278.05|4278.05|4277.12|4277.12|4278.05|4278.05|4277.12|4277.12|0
1643192130000|2022-01-26 10:15:30|4277.3|4277.3|4278.55|4278.55|4278.55|4278.55|4277.3|4277.3|0
1643192140000|2022-01-26 10:15:40|4278.63|4278.63|4279.87|4279.87|4279.87|4279.87|4278.63|4278.63|0
1643192150000|2022-01-26 10:15:50|4279.25|4279.25|4280.18|4280.18|4280.18|4280.18|4279.25|4279.25|0
1643192160000|2022-01-26 10:16:00|4280.49|4280.49|4280.49|4280.49|4280.64|4280.64|4279.87|4279.87|0
1643192170000|2022-01-26 10:16:10|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|0
1643192180000|2022-01-26 10:16:20|4281.42|4281.42|4280.49|4280.49|4281.42|4281.42|4280.49|4280.49|0
1643192190000|2022-01-26 10:16:30|4280.18|4280.18|4280.8|4280.8|4280.8|4280.8|4280.18|4280.18|0
1643192200000|2022-01-26 10:16:40|4280.62|4280.62|4281.68|4281.68|4281.68|4281.68|4280.56|4280.56|0
1643192210000|2022-01-26 10:16:50|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|0
1643192220000|2022-01-26 10:17:00|4280.87|4280.87|4281.18|4281.18|4281.18|4281.18|4280.87|4280.87|0
1643192230000|2022-01-26 10:17:10|4281.36|4281.36|4282.14|4282.14|4282.14|4282.14|4281.21|4281.21|0
1643192250000|2022-01-26 10:17:30|4283.38|4283.38|4284.31|4284.31|4284.31|4284.31|4283.38|4283.38|0
1643192260000|2022-01-26 10:17:40|4284.62|4284.62|4284.5|4284.5|4284.62|4284.62|4284.47|4284.47|0
1643192270000|2022-01-26 10:17:50|4283.57|4283.57|4282.95|4282.95|4283.57|4283.57|4282.64|4282.64|0
1643192280000|2022-01-26 10:18:00|4282.79|4282.79|4282.28|4282.28|4282.79|4282.79|4282.25|4282.25|0
1643192290000|2022-01-26 10:18:10|4282.1|4282.1|4281.86|4281.86|4282.1|4282.1|4281.86|4281.86|0
1643192300000|2022-01-26 10:18:20|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|0
1643192310000|2022-01-26 10:18:30|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|0
1643192320000|2022-01-26 10:18:40|4283.2|4283.2|4281.06|4281.06|4283.2|4283.2|4281.06|4281.06|0
1643192330000|2022-01-26 10:18:50|4282|4282|4282|4282|4282|4282|4282|4282|0
1643192340000|2022-01-26 10:19:00|4282.15|4282.15|4282|4282|4282.15|4282.15|4282|4282|0
1643192350000|2022-01-26 10:19:10|4282.02|4282.02|4282.04|4282.04|4282.04|4282.04|4282.02|4282.02|0
1643192370000|2022-01-26 10:19:30|4281.89|4281.89|4282.04|4282.04|4282.04|4282.04|4281.89|4281.89|0
1643192380000|2022-01-26 10:19:40|4281.73|4281.73|4281.11|4281.11|4281.73|4281.73|4281.11|4281.11|0
1643192390000|2022-01-26 10:19:50|4280.49|4280.49|4280.4|4280.4|4280.49|4280.49|4280.4|4280.4|0
1643192400000|2022-01-26 10:20:00|4280.09|4280.09|4279.78|4279.78|4280.09|4280.09|4279.78|4279.78|0
1643192410000|2022-01-26 10:20:10|4279.62|4279.62|4279.47|4279.47|4279.62|4279.62|4279.47|4279.47|0
1643192420000|2022-01-26 10:20:20|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|0
1643192430000|2022-01-26 10:20:30|4279.08|4279.08|4280.01|4280.01|4280.01|4280.01|4279.08|4279.08|0
1643192440000|2022-01-26 10:20:40|4280.32|4280.32|4280.32|4280.32|4280.32|4280.32|4280.32|4280.32|0
1643192450000|2022-01-26 10:20:50|4280.23|4280.23|4280.08|4280.08|4280.23|4280.23|4280.08|4280.08|0
1643192460000|2022-01-26 10:21:00|4279.77|4279.77|4279.63|4279.63|4279.78|4279.78|4279.63|4279.63|0
1643192470000|2022-01-26 10:21:10|4279.61|4279.61|4279.7|4279.7|4279.7|4279.7|4279.61|4279.61|0
1643192480000|2022-01-26 10:21:20|4279.85|4279.85|4278.93|4278.93|4279.85|4279.85|4278.93|4278.93|0
1643192490000|2022-01-26 10:21:30|4279.24|4279.24|4278.93|4278.93|4279.24|4279.24|4278.93|4278.93|0
1643192500000|2022-01-26 10:21:40|4278.61|4278.61|4278.61|4278.61|4278.61|4278.61|4278.61|4278.61|0
1643192510000|2022-01-26 10:21:50|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|0
1643192520000|2022-01-26 10:22:00|4278.74|4278.74|4278.28|4278.28|4278.74|4278.74|4278.28|4278.28|0
1643192530000|2022-01-26 10:22:10|4278.13|4278.13|4278.13|4278.13|4278.13|4278.13|4278.13|4278.13|0
1643192540000|2022-01-26 10:22:20|4277.51|4277.51|4275.64|4275.64|4277.51|4277.51|4275.64|4275.64|0
1643192550000|2022-01-26 10:22:30|4275.02|4275.02|4274.24|4274.24|4275.02|4275.02|4273.93|4273.93|0
1643192560000|2022-01-26 10:22:40|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|0
1643192570000|2022-01-26 10:22:50|4275.02|4275.02|4275.53|4275.53|4275.65|4275.65|4275.02|4275.02|0
1643192580000|2022-01-26 10:23:00|4275.59|4275.59|4275.59|4275.59|4275.59|4275.59|4275.59|4275.59|0
1643192590000|2022-01-26 10:23:10|4275.28|4275.28|4275.27|4275.27|4275.28|4275.28|4275.27|4275.27|0
1643192610000|2022-01-26 10:23:30|4275.11|4275.11|4275.08|4275.08|4275.11|4275.11|4274.46|4274.46|0
1643192620000|2022-01-26 10:23:40|4275.1|4275.1|4275.03|4275.03|4275.1|4275.1|4275.01|4275.01|0
1643192630000|2022-01-26 10:23:50|4274.91|4274.91|4274.45|4274.45|4275|4275|4274.45|4274.45|0
1643192640000|2022-01-26 10:24:00|4274.29|4274.29|4274.23|4274.23|4274.32|4274.32|4274.23|4274.23|0
1643192650000|2022-01-26 10:24:10|4273.29|4273.29|4272.67|4272.67|4273.29|4273.29|4272.67|4272.67|0
1643192670000|2022-01-26 10:24:30|4272.65|4272.65|4272.73|4272.73|4272.8|4272.8|4272.65|4272.65|0
1643192680000|2022-01-26 10:24:40|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|4271.7|4271.7|0
1643192690000|2022-01-26 10:24:50|4271.85|4271.85|4271.74|4271.74|4271.85|4271.85|4271.74|4271.74|0
1643192700000|2022-01-26 10:25:00|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|0
1643192710000|2022-01-26 10:25:10|4271.95|4271.95|4272.73|4272.73|4272.88|4272.88|4271.95|4271.95|0
1643192720000|2022-01-26 10:25:20|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|0
1643192730000|2022-01-26 10:25:30|4272.11|4272.11|4272.47|4272.47|4272.47|4272.47|4272.11|4272.11|0
1643192750000|2022-01-26 10:25:50|4272.56|4272.56|4272.99|4272.99|4272.99|4272.99|4272.56|4272.56|0
1643192760000|2022-01-26 10:26:00|4272.37|4272.37|4272.37|4272.37|4272.37|4272.37|4271.74|4271.74|0
1643192770000|2022-01-26 10:26:10|4272.06|4272.06|4271.43|4271.43|4272.06|4272.06|4271.43|4271.43|0
1643192790000|2022-01-26 10:26:30|4271.62|4271.62|4271.62|4271.62|4271.62|4271.62|4271.62|4271.62|0
1643192800000|2022-01-26 10:26:40|4271.77|4271.77|4272.08|4272.08|4272.08|4272.08|4271.62|4271.62|0
1643192810000|2022-01-26 10:26:50|4272.4|4272.4|4272.51|4272.51|4272.51|4272.51|4272.36|4272.36|0
1643192820000|2022-01-26 10:27:00|4273.45|4273.45|4273.44|4273.44|4273.45|4273.45|4272.83|4272.83|0
1643192830000|2022-01-26 10:27:10|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|0
1643192840000|2022-01-26 10:27:20|4274.69|4274.69|4274.76|4274.76|4275|4275|4274.69|4274.69|0
1643192860000|2022-01-26 10:27:40|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|0
1643192880000|2022-01-26 10:28:00|4274.98|4274.98|4273.64|4273.64|4274.98|4274.98|4273.64|4273.64|0
1643192890000|2022-01-26 10:28:10|4273.8|4273.8|4273.64|4273.64|4273.8|4273.8|4273.64|4273.64|0
1643192900000|2022-01-26 10:28:20|4272.71|4272.71|4272.71|4272.71|4272.71|4272.71|4272.71|4272.71|0
1643192910000|2022-01-26 10:28:30|4272.86|4272.86|4274.17|4274.17|4274.17|4274.17|4272.86|4272.86|0
1643192940000|2022-01-26 10:29:00|4274.12|4274.12|4273.81|4273.81|4274.12|4274.12|4273.5|4273.5|0
1643192950000|2022-01-26 10:29:10|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|0
1643192970000|2022-01-26 10:29:30|4273.05|4273.05|4274.3|4274.3|4274.3|4274.3|4273.05|4273.05|0
1643192980000|2022-01-26 10:29:40|4273.67|4273.67|4274.12|4274.12|4274.12|4274.12|4273.67|4273.67|0
1643192990000|2022-01-26 10:29:50|4274.4|4274.4|4275.7|4275.7|4275.74|4275.74|4274.4|4274.4|0
1643193000000|2022-01-26 10:30:00|4275.79|4275.79|4276.56|4276.56|4276.88|4276.88|4275.79|4275.79|0
1643193010000|2022-01-26 10:30:10|4276.68|4276.68|4276.26|4276.26|4276.68|4276.68|4276.26|4276.26|0
1643193020000|2022-01-26 10:30:20|4276.82|4276.82|4276.51|4276.51|4276.82|4276.82|4276.51|4276.51|0
1643193030000|2022-01-26 10:30:30|4275.95|4275.95|4275.33|4275.33|4275.95|4275.95|4275.33|4275.33|0
1643193040000|2022-01-26 10:30:40|4275.24|4275.24|4275.24|4275.24|4275.24|4275.24|4275.24|4275.24|0
1643193060000|2022-01-26 10:31:00|4275.31|4275.31|4275.93|4275.93|4275.93|4275.93|4275.31|4275.31|0
1643193070000|2022-01-26 10:31:10|4276.08|4276.08|4276.08|4276.08|4276.08|4276.08|4276.08|4276.08|0
1643193090000|2022-01-26 10:31:30|4276.7|4276.7|4276.39|4276.39|4276.7|4276.7|4276.39|4276.39|0
1643193100000|2022-01-26 10:31:40|4276.55|4276.55|4276.39|4276.39|4276.55|4276.55|4276.39|4276.39|0
1643193110000|2022-01-26 10:31:50|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|0
1643193120000|2022-01-26 10:32:00|4277.17|4277.17|4276.71|4276.71|4277.17|4277.17|4276.71|4276.71|0
1643193130000|2022-01-26 10:32:10|4276.86|4276.86|4277.32|4277.32|4277.32|4277.32|4276.86|4276.86|0
1643193140000|2022-01-26 10:32:20|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|0
1643193150000|2022-01-26 10:32:30|4277.66|4277.66|4277.04|4277.04|4277.66|4277.66|4277.04|4277.04|0
1643193160000|2022-01-26 10:32:40|4276.73|4276.73|4276.43|4276.43|4276.73|4276.73|4276.43|4276.43|0
1643193170000|2022-01-26 10:32:50|4276.11|4276.11|4275.7|4275.7|4276.11|4276.11|4275.7|4275.7|0
1643193180000|2022-01-26 10:33:00|4276.01|4276.01|4276.01|4276.01|4276.01|4276.01|4276.01|4276.01|0
1643193200000|2022-01-26 10:33:20|4275.7|4275.7|4275.01|4275.01|4275.7|4275.7|4275.01|4275.01|0
1643193220000|2022-01-26 10:33:40|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|0
1643193230000|2022-01-26 10:33:50|4275.32|4275.32|4275.38|4275.38|4275.38|4275.38|4275.32|4275.32|0
1643193240000|2022-01-26 10:34:00|4276|4276|4276|4276|4276|4276|4276|4276|0
1643193250000|2022-01-26 10:34:10|4276.31|4276.31|4276.47|4276.47|4276.47|4276.47|4276.01|4276.01|0
1643193260000|2022-01-26 10:34:20|4276.62|4276.62|4277.56|4277.56|4277.56|4277.56|4276.62|4276.62|0
1643193270000|2022-01-26 10:34:30|4277.4|4277.4|4278.22|4278.22|4278.22|4278.22|4277.28|4277.28|0
1643193280000|2022-01-26 10:34:40|4278.52|4278.52|4278.58|4278.58|4278.58|4278.58|4278.52|4278.52|0
1643193290000|2022-01-26 10:34:50|4278.64|4278.64|4278.33|4278.33|4278.64|4278.64|4278.33|4278.33|0
1643193300000|2022-01-26 10:35:00|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|0
1643193320000|2022-01-26 10:35:20|4278.55|4278.55|4278.24|4278.24|4278.55|4278.55|4278.24|4278.24|0
1643193340000|2022-01-26 10:35:40|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|0
1643193350000|2022-01-26 10:35:50|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|0
1643193370000|2022-01-26 10:36:10|4278.71|4278.71|4278.71|4278.71|4278.71|4278.71|4278.71|4278.71|0
1643193380000|2022-01-26 10:36:20|4278.09|4278.09|4277.78|4277.78|4278.09|4278.09|4277.46|4277.46|0
1643193390000|2022-01-26 10:36:30|4278.09|4278.09|4279.07|4279.07|4279.07|4279.07|4278.09|4278.09|0
1643193400000|2022-01-26 10:36:40|4279.01|4279.01|4279.01|4279.01|4279.01|4279.01|4279.01|4279.01|0
1643193420000|2022-01-26 10:37:00|4278.98|4278.98|4278.98|4278.98|4278.98|4278.98|4278.98|4278.98|0
1643193430000|2022-01-26 10:37:10|4279.6|4279.6|4280.22|4280.22|4280.22|4280.22|4279.6|4279.6|0
1643193440000|2022-01-26 10:37:20|4279.91|4279.91|4279.45|4279.45|4279.91|4279.91|4279.45|4279.45|0
1643193460000|2022-01-26 10:37:40|4279.76|4279.76|4280.38|4280.38|4280.38|4280.38|4279.76|4279.76|0
1643193470000|2022-01-26 10:37:50|4280.07|4280.07|4280.06|4280.06|4280.07|4280.07|4280.06|4280.06|0
1643193480000|2022-01-26 10:38:00|4279.91|4279.91|4279.29|4279.29|4279.91|4279.91|4279.29|4279.29|0
1643193500000|2022-01-26 10:38:20|4279.4|4279.4|4279.15|4279.15|4279.46|4279.46|4279.15|4279.15|0
1643193510000|2022-01-26 10:38:30|4279.2|4279.2|4279.05|4279.05|4279.51|4279.51|4279.05|4279.05|0
1643193530000|2022-01-26 10:38:50|4278.42|4278.42|4278.42|4278.42|4278.42|4278.42|4278.42|4278.42|0
1643193540000|2022-01-26 10:39:00|4278.11|4278.11|4277.21|4277.21|4278.11|4278.11|4277.21|4277.21|0
1643193550000|2022-01-26 10:39:10|4277.09|4277.09|4277.03|4277.03|4277.09|4277.09|4276.72|4276.72|0
1643193560000|2022-01-26 10:39:20|4277.19|4277.19|4277.19|4277.19|4277.34|4277.34|4277.19|4277.19|0
1643193590000|2022-01-26 10:39:50|4277|4277|4277|4277|4277|4277|4277|4277|0
1643193600000|2022-01-26 10:40:00|4277.46|4277.46|4277.31|4277.31|4277.46|4277.46|4277.31|4277.31|0
1643193630000|2022-01-26 10:40:30|4276.69|4276.69|4276.69|4276.69|4276.84|4276.84|4276.53|4276.53|0
1643193640000|2022-01-26 10:40:40|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|0
1643193650000|2022-01-26 10:40:50|4276.69|4276.69|4276.84|4276.84|4276.84|4276.84|4276.69|4276.69|0
1643193660000|2022-01-26 10:41:00|4277.15|4277.15|4276.84|4276.84|4277.15|4277.15|4276.84|4276.84|0
1643193690000|2022-01-26 10:41:30|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|0
1643193720000|2022-01-26 10:42:00|4277.77|4277.77|4275.93|4275.93|4277.8|4277.8|4275.62|4275.62|0
1643193730000|2022-01-26 10:42:10|4276.24|4276.24|4275.62|4275.62|4276.24|4276.24|4275.62|4275.62|0
1643193740000|2022-01-26 10:42:20|4275.93|4275.93|4275.31|4275.31|4275.93|4275.93|4275.31|4275.31|0
1643193760000|2022-01-26 10:42:40|4275|4275|4274.69|4274.69|4275|4275|4274.69|4274.69|0
1643193770000|2022-01-26 10:42:50|4274.38|4274.38|4274.16|4274.16|4274.38|4274.38|4274.07|4274.07|0
1643193780000|2022-01-26 10:43:00|4274.01|4274.01|4273.39|4273.39|4274.01|4274.01|4273.39|4273.39|0
1643193790000|2022-01-26 10:43:10|4273.11|4273.11|4273.11|4273.11|4273.11|4273.11|4273.11|4273.11|0
1643193800000|2022-01-26 10:43:20|4273.13|4273.13|4273.71|4273.71|4273.71|4273.71|4273.08|4273.08|0
1643193810000|2022-01-26 10:43:30|4273.55|4273.55|4273.77|4273.77|4273.77|4273.77|4273.55|4273.55|0
1643193820000|2022-01-26 10:43:40|4273.46|4273.46|4272.97|4272.97|4273.46|4273.46|4272.97|4272.97|0
1643193830000|2022-01-26 10:43:50|4272.76|4272.76|4272.8|4272.8|4272.8|4272.8|4272.76|4272.76|0
1643193840000|2022-01-26 10:44:00|4273.74|4273.74|4273.71|4273.71|4273.74|4273.74|4273.71|4273.71|0
1643193850000|2022-01-26 10:44:10|4273.67|4273.67|4273.96|4273.96|4273.96|4273.96|4273.65|4273.65|0
1643193860000|2022-01-26 10:44:20|4273.34|4273.34|4273.19|4273.19|4273.34|4273.34|4273.19|4273.19|0
1643193870000|2022-01-26 10:44:30|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|0
1643193880000|2022-01-26 10:44:40|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|0
1643193890000|2022-01-26 10:44:50|4272.53|4272.53|4272.44|4272.44|4272.53|4272.53|4272.44|4272.44|0
1643193900000|2022-01-26 10:45:00|4272.75|4272.75|4272.51|4272.51|4272.87|4272.87|4272.51|4272.51|0
1643193910000|2022-01-26 10:45:10|4272.78|4272.78|4272.88|4272.88|4272.88|4272.88|4272.78|4272.78|0
1643193920000|2022-01-26 10:45:20|4272.69|4272.69|4273.25|4273.25|4273.25|4273.25|4272.69|4272.69|0
1643193930000|2022-01-26 10:45:30|4272.94|4272.94|4272.94|4272.94|4272.94|4272.94|4272.94|4272.94|0
1643193960000|2022-01-26 10:46:00|4272.91|4272.91|4272.91|4272.91|4272.91|4272.91|4272.91|4272.91|0
1643193970000|2022-01-26 10:46:10|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|0
1643193990000|2022-01-26 10:46:30|4272.7|4272.7|4272.39|4272.39|4272.7|4272.7|4272.39|4272.39|0
1643194000000|2022-01-26 10:46:40|4272.54|4272.54|4274.15|4274.15|4274.15|4274.15|4272.45|4272.45|0
1643194020000|2022-01-26 10:47:00|4273.22|4273.22|4273.22|4273.22|4273.22|4273.22|4273.22|4273.22|0
1643194030000|2022-01-26 10:47:10|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|0
1643194040000|2022-01-26 10:47:20|4272.29|4272.29|4274.47|4274.47|4274.47|4274.47|4272.29|4272.29|0
1643194050000|2022-01-26 10:47:30|4274.16|4274.16|4274.47|4274.47|4274.78|4274.78|4273.85|4273.85|0
1643194060000|2022-01-26 10:47:40|4274.34|4274.34|4274.03|4274.03|4274.65|4274.65|4274.03|4274.03|0
1643194070000|2022-01-26 10:47:50|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|0
1643194080000|2022-01-26 10:48:00|4274.18|4274.18|4273.25|4273.25|4274.28|4274.28|4273.25|4273.25|0
1643194090000|2022-01-26 10:48:10|4272.63|4272.63|4272.24|4272.24|4272.63|4272.63|4272.24|4272.24|0
1643194100000|2022-01-26 10:48:20|4272.15|4272.15|4272.53|4272.53|4272.53|4272.53|4272.15|4272.15|0
1643194120000|2022-01-26 10:48:40|4273.15|4273.15|4272.53|4272.53|4273.15|4273.15|4272.22|4272.22|0
1643194130000|2022-01-26 10:48:50|4272.62|4272.62|4272.67|4272.67|4272.67|4272.67|4272.62|4272.62|0
1643194140000|2022-01-26 10:49:00|4273.29|4273.29|4273.28|4273.28|4273.29|4273.29|4273.19|4273.19|0
1643194150000|2022-01-26 10:49:10|4272.66|4272.66|4272.35|4272.35|4272.66|4272.66|4272.35|4272.35|0
1643194160000|2022-01-26 10:49:20|4272.4|4272.4|4273.18|4273.18|4273.18|4273.18|4272.4|4272.4|0
1643194170000|2022-01-26 10:49:30|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|0
1643194180000|2022-01-26 10:49:40|4273.8|4273.8|4273.95|4273.95|4273.95|4273.95|4273.8|4273.8|0
1643194190000|2022-01-26 10:49:50|4273.79|4273.79|4273.59|4273.59|4273.95|4273.95|4273.59|4273.59|0
1643194200000|2022-01-26 10:50:00|4273.56|4273.56|4272.63|4272.63|4273.56|4273.56|4272.63|4272.63|0
1643194210000|2022-01-26 10:50:10|4271.7|4271.7|4271.89|4271.89|4271.89|4271.89|4271.7|4271.7|0
1643194220000|2022-01-26 10:50:20|4271.81|4271.81|4272.84|4272.84|4272.84|4272.84|4271.81|4271.81|0
1643194230000|2022-01-26 10:50:30|4272.53|4272.53|4272.37|4272.37|4272.53|4272.53|4272.37|4272.37|0
1643194240000|2022-01-26 10:50:40|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|0
1643194250000|2022-01-26 10:50:50|4273.08|4273.08|4273.61|4273.61|4273.61|4273.61|4272.98|4272.98|0
1643194260000|2022-01-26 10:51:00|4273.76|4273.76|4272.52|4272.52|4273.76|4273.76|4272.52|4272.52|0
1643194280000|2022-01-26 10:51:20|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|0
1643194300000|2022-01-26 10:51:40|4272.15|4272.15|4272.27|4272.27|4272.27|4272.27|4272.15|4272.15|0
1643194320000|2022-01-26 10:52:00|4271.96|4271.96|4272.39|4272.39|4272.39|4272.39|4271.96|4271.96|0
1643194330000|2022-01-26 10:52:10|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|0
1643194340000|2022-01-26 10:52:20|4272.39|4272.39|4272.7|4272.7|4272.7|4272.7|4272.39|4272.39|0
1643194350000|2022-01-26 10:52:30|4273.01|4273.01|4272.39|4272.39|4273.01|4273.01|4272.39|4272.39|0
1643194360000|2022-01-26 10:52:40|4272.3|4272.3|4271.99|4271.99|4272.3|4272.3|4271.99|4271.99|0
1643194370000|2022-01-26 10:52:50|4271.83|4271.83|4271.83|4271.83|4271.83|4271.83|4271.83|4271.83|0
1643194390000|2022-01-26 10:53:10|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|0
1643194400000|2022-01-26 10:53:20|4271.83|4271.83|4271.99|4271.99|4271.99|4271.99|4271.83|4271.83|0
1643194410000|2022-01-26 10:53:30|4271.87|4271.87|4271.97|4271.97|4271.97|4271.97|4271.87|4271.87|0
1643194420000|2022-01-26 10:53:40|4271.81|4271.81|4271.5|4271.5|4271.81|4271.81|4271.5|4271.5|0
1643194470000|2022-01-26 10:54:30|4271.81|4271.81|4271.81|4271.81|4271.81|4271.81|4271.81|4271.81|0
1643194480000|2022-01-26 10:54:40|4272.12|4272.12|4272.43|4272.43|4272.43|4272.43|4272.12|4272.12|0
1643194490000|2022-01-26 10:54:50|4272.12|4272.12|4272.12|4272.12|4272.12|4272.12|4272.12|4272.12|0
1643194500000|2022-01-26 10:55:00|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|4272.28|4272.28|0
1643194510000|2022-01-26 10:55:10|4272.37|4272.37|4272.32|4272.32|4272.37|4272.37|4272.32|4272.32|0
1643194520000|2022-01-26 10:55:20|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|0
1643194530000|2022-01-26 10:55:30|4271.85|4271.85|4271.85|4271.85|4271.85|4271.85|4271.85|4271.85|0
1643194540000|2022-01-26 10:55:40|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|0
1643194550000|2022-01-26 10:55:50|4272.24|4272.24|4272.51|4272.51|4272.51|4272.51|4272.2|4272.2|0
1643194560000|2022-01-26 10:56:00|4272.36|4272.36|4272.36|4272.36|4272.36|4272.36|4272.36|4272.36|0
1643194580000|2022-01-26 10:56:20|4272.64|4272.64|4272.59|4272.59|4272.64|4272.64|4272.59|4272.59|0
1643194600000|2022-01-26 10:56:40|4272.9|4272.9|4273.21|4273.21|4273.21|4273.21|4272.9|4272.9|0
1643194610000|2022-01-26 10:56:50|4273.19|4273.19|4272.53|4272.53|4273.19|4273.19|4272.53|4272.53|0
1643194620000|2022-01-26 10:57:00|4272.38|4272.38|4272.22|4272.22|4272.38|4272.38|4272.06|4272.06|0
1643194640000|2022-01-26 10:57:20|4272.53|4272.53|4272.53|4272.53|4272.68|4272.68|4272.53|4272.53|0
1643194650000|2022-01-26 10:57:30|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|0
1643194660000|2022-01-26 10:57:40|4273.34|4273.34|4273.65|4273.65|4273.65|4273.65|4273.34|4273.34|0
1643194670000|2022-01-26 10:57:50|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|0
1643194700000|2022-01-26 10:58:20|4273.65|4273.65|4273.65|4273.65|4273.65|4273.65|4273.65|4273.65|0
1643194710000|2022-01-26 10:58:30|4273.56|4273.56|4274.05|4274.05|4274.05|4274.05|4273.56|4273.56|0
1643194720000|2022-01-26 10:58:40|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|0
1643194740000|2022-01-26 10:59:00|4274.27|4274.27|4274.12|4274.12|4274.27|4274.27|4274.12|4274.12|0
1643194750000|2022-01-26 10:59:10|4274.43|4274.43|4274.59|4274.59|4274.59|4274.59|4274.43|4274.43|0
1643194760000|2022-01-26 10:59:20|4274.9|4274.9|4274.9|4274.9|4274.9|4274.9|4274.9|4274.9|0
1643194770000|2022-01-26 10:59:30|4275.08|4275.08|4275.08|4275.08|4275.08|4275.08|4275.08|4275.08|0
1643194780000|2022-01-26 10:59:40|4274.77|4274.77|4274.21|4274.21|4274.77|4274.77|4273.53|4273.53|0
1643194790000|2022-01-26 10:59:50|4274.83|4274.83|4274.83|4274.83|4274.83|4274.83|4274.83|4274.83|0
1643194800000|2022-01-26 11:00:00|4275.14|4275.14|4275.14|4275.14|4275.14|4275.14|4275.14|4275.14|0
1643194810000|2022-01-26 11:00:10|4275.45|4275.45|4275.91|4275.91|4275.91|4275.91|4275.45|4275.45|0
1643194820000|2022-01-26 11:00:20|4276.22|4276.22|4275.97|4275.97|4276.22|4276.22|4275.91|4275.91|0
1643194830000|2022-01-26 11:00:30|4275.82|4275.82|4274.89|4274.89|4275.82|4275.82|4274.89|4274.89|0
1643194840000|2022-01-26 11:00:40|4275.2|4275.2|4275.2|4275.2|4275.2|4275.2|4275.2|4275.2|0
1643194850000|2022-01-26 11:00:50|4275.57|4275.57|4275.65|4275.65|4275.71|4275.71|4275.57|4275.57|0
1643194860000|2022-01-26 11:01:00|4275.34|4275.34|4275.19|4275.19|4275.34|4275.34|4275.19|4275.19|0
1643194870000|2022-01-26 11:01:10|4275.26|4275.26|4275.29|4275.29|4275.29|4275.29|4275.26|4275.26|0
1643194880000|2022-01-26 11:01:20|4275.13|4275.13|4275.13|4275.13|4275.13|4275.13|4275.13|4275.13|0
1643194890000|2022-01-26 11:01:30|4274.82|4274.82|4275.17|4275.17|4275.17|4275.17|4274.82|4274.82|0
1643194910000|2022-01-26 11:01:50|4275.02|4275.02|4274.71|4274.71|4275.02|4275.02|4274.71|4274.71|0
1643194920000|2022-01-26 11:02:00|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|0
1643194940000|2022-01-26 11:02:20|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|0
1643194970000|2022-01-26 11:02:50|4274.27|4274.27|4274.08|4274.08|4274.27|4274.27|4274.08|4274.08|0
1643194980000|2022-01-26 11:03:00|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|0
1643194990000|2022-01-26 11:03:10|4274.23|4274.23|4273.54|4273.54|4274.47|4274.47|4273.54|4273.54|0
1643195000000|2022-01-26 11:03:20|4273.72|4273.72|4274.03|4274.03|4274.03|4274.03|4273.72|4273.72|0
1643195010000|2022-01-26 11:03:30|4274.34|4274.34|4274.52|4274.52|4274.52|4274.52|4274.34|4274.34|0
1643195020000|2022-01-26 11:03:40|4274.46|4274.46|4274.33|4274.33|4274.46|4274.46|4274.12|4274.12|0
1643195030000|2022-01-26 11:03:50|4274.43|4274.43|4274.43|4274.43|4274.43|4274.43|4274.43|4274.43|0
1643195040000|2022-01-26 11:04:00|4274.74|4274.74|4274.74|4274.74|4274.74|4274.74|4274.74|4274.74|0
1643195050000|2022-01-26 11:04:10|4274.58|4274.58|4275.09|4275.09|4275.2|4275.2|4274.58|4274.58|0
1643195060000|2022-01-26 11:04:20|4275.04|4275.04|4274.89|4274.89|4275.32|4275.32|4274.89|4274.89|0
1643195070000|2022-01-26 11:04:30|4274.8|4274.8|4274.89|4274.89|4274.89|4274.89|4274.8|4274.8|0
1643195080000|2022-01-26 11:04:40|4275.21|4275.21|4275.26|4275.26|4275.32|4275.32|4275.21|4275.21|0
1643195100000|2022-01-26 11:05:00|4275.45|4275.45|4275.42|4275.42|4275.76|4275.76|4275.42|4275.42|0
1643195110000|2022-01-26 11:05:10|4275.11|4275.11|4274.8|4274.8|4275.11|4275.11|4274.8|4274.8|0
1643195120000|2022-01-26 11:05:20|4274.95|4274.95|4274.8|4274.8|4274.95|4274.95|4274.8|4274.8|0
1643195130000|2022-01-26 11:05:30|4274.62|4274.62|4274.62|4274.62|4274.62|4274.62|4274.62|4274.62|0
1643195150000|2022-01-26 11:05:50|4274.78|4274.78|4274.78|4274.78|4274.78|4274.78|4274.78|4274.78|0
1643195170000|2022-01-26 11:06:10|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|0
1643195180000|2022-01-26 11:06:20|4275.4|4275.4|4275.09|4275.09|4275.4|4275.4|4275.09|4275.09|0
1643195190000|2022-01-26 11:06:30|4274.78|4274.78|4274.46|4274.46|4274.78|4274.78|4274.46|4274.46|0
1643195210000|2022-01-26 11:06:50|4274.78|4274.78|4274.78|4274.78|4274.78|4274.78|4274.78|4274.78|0
1643195220000|2022-01-26 11:07:00|4274.46|4274.46|4274.33|4274.33|4274.7|4274.7|4274.33|4274.33|0
1643195230000|2022-01-26 11:07:10|4274.49|4274.49|4274.77|4274.77|4274.79|4274.79|4274.49|4274.49|0
1643195240000|2022-01-26 11:07:20|4274.62|4274.62|4274.66|4274.66|4274.66|4274.66|4274.62|4274.62|0
1643195250000|2022-01-26 11:07:30|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|0
1643195260000|2022-01-26 11:07:40|4275.13|4275.13|4274.82|4274.82|4275.13|4275.13|4274.82|4274.82|0
1643195270000|2022-01-26 11:07:50|4275.13|4275.13|4275.13|4275.13|4275.13|4275.13|4275.13|4275.13|0
1643195280000|2022-01-26 11:08:00|4275.74|4275.74|4275.17|4275.17|4275.74|4275.74|4275.17|4275.17|0
1643195300000|2022-01-26 11:08:20|4275.01|4275.01|4275.64|4275.64|4275.95|4275.95|4275.01|4275.01|0
1643195310000|2022-01-26 11:08:30|4275.33|4275.33|4275.17|4275.17|4275.48|4275.48|4275.17|4275.17|0
1643195320000|2022-01-26 11:08:40|4274.86|4274.86|4274.86|4274.86|4274.86|4274.86|4274.86|4274.86|0
1643195330000|2022-01-26 11:08:50|4274.88|4274.88|4274.88|4274.88|4274.88|4274.88|4274.88|4274.88|0
1643195340000|2022-01-26 11:09:00|4274.81|4274.81|4274.71|4274.71|4274.81|4274.81|4274.71|4274.71|0
1643195380000|2022-01-26 11:09:40|4274.81|4274.81|4275.52|4275.52|4275.52|4275.52|4274.81|4274.81|0
1643195410000|2022-01-26 11:10:10|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|0
1643195420000|2022-01-26 11:10:20|4276.3|4276.3|4278.59|4278.59|4278.59|4278.59|4276.3|4276.3|0
1643195430000|2022-01-26 11:10:30|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|0
1643195440000|2022-01-26 11:10:40|4278.3|4278.3|4277.89|4277.89|4278.35|4278.35|4277.73|4277.73|0
1643195450000|2022-01-26 11:10:50|4278.07|4278.07|4278.16|4278.16|4278.16|4278.16|4277.89|4277.89|0
1643195460000|2022-01-26 11:11:00|4277.98|4277.98|4277.51|4277.51|4277.98|4277.98|4277.51|4277.51|0
1643195470000|2022-01-26 11:11:10|4277.67|4277.67|4279.19|4279.19|4279.19|4279.19|4277.67|4277.67|0
1643195480000|2022-01-26 11:11:20|4279.27|4279.27|4279.27|4279.27|4279.27|4279.27|4279.27|4279.27|0
1643195490000|2022-01-26 11:11:30|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|0
1643195500000|2022-01-26 11:11:40|4279.06|4279.06|4279.68|4279.68|4279.68|4279.68|4279.06|4279.06|0
1643195510000|2022-01-26 11:11:50|4279.49|4279.49|4279.8|4279.8|4279.8|4279.8|4279.49|4279.49|0
1643195520000|2022-01-26 11:12:00|4279.78|4279.78|4279.87|4279.87|4279.87|4279.87|4279.78|4279.78|0
1643195530000|2022-01-26 11:12:10|4280.03|4280.03|4279.71|4279.71|4280.18|4280.18|4279.71|4279.71|0
1643195540000|2022-01-26 11:12:20|4279.62|4279.62|4278.91|4278.91|4279.62|4279.62|4278.91|4278.91|0
1643195550000|2022-01-26 11:12:30|4278.28|4278.28|4277.93|4277.93|4278.28|4278.28|4277.93|4277.93|0
1643195560000|2022-01-26 11:12:40|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|0
1643195580000|2022-01-26 11:13:00|4277.15|4277.15|4276.84|4276.84|4277.15|4277.15|4276.84|4276.84|0
1643195600000|2022-01-26 11:13:20|4276.53|4276.53|4275.75|4275.75|4276.53|4276.53|4275.59|4275.59|0
1643195630000|2022-01-26 11:13:50|4275.44|4275.44|4275.44|4275.44|4275.44|4275.44|4275.44|4275.44|0
1643195640000|2022-01-26 11:14:00|4275.34|4275.34|4274.54|4274.54|4275.34|4275.34|4274.54|4274.54|0
1643195660000|2022-01-26 11:14:20|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|0
1643195670000|2022-01-26 11:14:30|4274.48|4274.48|4274.26|4274.26|4274.88|4274.88|4273.95|4273.95|0
1643195690000|2022-01-26 11:14:50|4274.57|4274.57|4274.57|4274.57|4274.57|4274.57|4274.57|4274.57|0
1643195710000|2022-01-26 11:15:10|4274.48|4274.48|4273.36|4273.36|4274.48|4274.48|4273.36|4273.36|0
1643195720000|2022-01-26 11:15:20|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|0
1643195730000|2022-01-26 11:15:30|4273.05|4273.05|4272.74|4272.74|4273.05|4273.05|4272.74|4272.74|0
1643195740000|2022-01-26 11:15:40|4272.11|4272.11|4272.6|4272.6|4272.6|4272.6|4272.11|4272.11|0
1643195750000|2022-01-26 11:15:50|4272.29|4272.29|4272.29|4272.29|4272.29|4272.29|4272.29|4272.29|0
1643195760000|2022-01-26 11:16:00|4272.34|4272.34|4271.09|4271.09|4272.34|4272.34|4271.09|4271.09|0
1643195770000|2022-01-26 11:16:10|4270.78|4270.78|4270.51|4270.51|4270.89|4270.89|4270.51|4270.51|0
1643195780000|2022-01-26 11:16:20|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|0
1643195790000|2022-01-26 11:16:30|4270.51|4270.51|4269.89|4269.89|4270.51|4270.51|4269.89|4269.89|0
1643195800000|2022-01-26 11:16:40|4269.95|4269.95|4269.33|4269.33|4269.95|4269.95|4269.33|4269.33|0
1643195810000|2022-01-26 11:16:50|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|0
1643195820000|2022-01-26 11:17:00|4269.64|4269.64|4269.33|4269.33|4269.64|4269.64|4269.33|4269.33|0
1643195830000|2022-01-26 11:17:10|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|0
1643195850000|2022-01-26 11:17:30|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|0
1643195860000|2022-01-26 11:17:40|4269.58|4269.58|4269.7|4269.7|4269.7|4269.7|4269.58|4269.58|0
1643195870000|2022-01-26 11:17:50|4270.63|4270.63|4271.41|4271.41|4271.41|4271.41|4270.63|4270.63|0
1643195880000|2022-01-26 11:18:00|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|0
1643195890000|2022-01-26 11:18:10|4271.19|4271.19|4270.97|4270.97|4271.19|4271.19|4270.97|4270.97|0
1643195900000|2022-01-26 11:18:20|4271.02|4271.02|4271.17|4271.17|4271.17|4271.17|4271.02|4271.02|0
1643195920000|2022-01-26 11:18:40|4271.26|4271.26|4271.26|4271.26|4271.26|4271.26|4271.26|4271.26|0
1643195930000|2022-01-26 11:18:50|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|0
1643195940000|2022-01-26 11:19:00|4270.86|4270.86|4270.73|4270.73|4271.04|4271.04|4270.73|4270.73|0
1643195950000|2022-01-26 11:19:10|4270.88|4270.88|4271.35|4271.35|4271.35|4271.35|4270.88|4270.88|0
1643195990000|2022-01-26 11:19:50|4271.03|4271.03|4270.72|4270.72|4271.03|4271.03|4270.72|4270.72|0
1643196050000|2022-01-26 11:20:50|4271.35|4271.35|4271.35|4271.35|4271.35|4271.35|4271.35|4271.35|0
1643196070000|2022-01-26 11:21:10|4270.72|4270.72|4270.41|4270.41|4270.72|4270.72|4270.41|4270.41|0
1643196080000|2022-01-26 11:21:20|4270.57|4270.57|4270.72|4270.72|4270.72|4270.72|4270.57|4270.57|0
1643196090000|2022-01-26 11:21:30|4271.03|4271.03|4270.72|4270.72|4271.03|4271.03|4270.72|4270.72|0
1643196100000|2022-01-26 11:21:40|4270.41|4270.41|4270.34|4270.34|4270.41|4270.41|4270.34|4270.34|0
1643196110000|2022-01-26 11:21:50|4270.03|4270.03|4269.72|4269.72|4270.03|4270.03|4269.72|4269.72|0
1643196120000|2022-01-26 11:22:00|4269.4|4269.4|4269.07|4269.07|4269.4|4269.4|4269.07|4269.07|0
1643196130000|2022-01-26 11:22:10|4268.76|4268.76|4269.73|4269.73|4269.73|4269.73|4268.76|4268.76|0
1643196140000|2022-01-26 11:22:20|4269.42|4269.42|4268.49|4268.49|4269.42|4269.42|4268.49|4268.49|0
1643196150000|2022-01-26 11:22:30|4268.54|4268.54|4268.64|4268.64|4268.64|4268.64|4268.54|4268.54|0
1643196160000|2022-01-26 11:22:40|4268.33|4268.33|4268.53|4268.53|4268.53|4268.53|4267.56|4267.56|0
1643196170000|2022-01-26 11:22:50|4268.71|4268.71|4269.21|4269.21|4269.21|4269.21|4268.71|4268.71|0
1643196180000|2022-01-26 11:23:00|4269.02|4269.02|4268|4268|4269.02|4269.02|4268|4268|0
1643196210000|2022-01-26 11:23:30|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|0
1643196230000|2022-01-26 11:23:50|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|0
1643196260000|2022-01-26 11:24:20|4267.59|4267.59|4267.28|4267.28|4267.59|4267.59|4267.28|4267.28|0
1643196270000|2022-01-26 11:24:30|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|0
1643196280000|2022-01-26 11:24:40|4267.28|4267.28|4267.5|4267.5|4267.69|4267.69|4267.06|4267.06|0
1643196290000|2022-01-26 11:24:50|4267.35|4267.35|4266.58|4266.58|4267.35|4267.35|4266.58|4266.58|0
1643196300000|2022-01-26 11:25:00|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|0
1643196310000|2022-01-26 11:25:10|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|0
1643196320000|2022-01-26 11:25:20|4267.51|4267.51|4267.39|4267.39|4267.51|4267.51|4267.39|4267.39|0
1643196330000|2022-01-26 11:25:30|4266.46|4266.46|4266.3|4266.3|4266.46|4266.46|4266.3|4266.3|0
1643196340000|2022-01-26 11:25:40|4266.36|4266.36|4268.19|4268.19|4268.19|4268.19|4266.36|4266.36|0
1643196350000|2022-01-26 11:25:50|4268.21|4268.21|4268.52|4268.52|4268.52|4268.52|4268.21|4268.21|0
1643196360000|2022-01-26 11:26:00|4268.21|4268.21|4269.12|4269.12|4269.12|4269.12|4267.88|4267.88|0
1643196380000|2022-01-26 11:26:20|4269.58|4269.58|4269.58|4269.58|4269.58|4269.58|4269.58|4269.58|0
1643196390000|2022-01-26 11:26:30|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|0
1643196400000|2022-01-26 11:26:40|4268.75|4268.75|4268.88|4268.88|4268.88|4268.88|4268.75|4268.75|0
1643196410000|2022-01-26 11:26:50|4269.5|4269.5|4269.77|4269.77|4269.81|4269.81|4269.5|4269.5|0
1643196420000|2022-01-26 11:27:00|4269.46|4269.46|4268.84|4268.84|4269.46|4269.46|4268.84|4268.84|0
1643196430000|2022-01-26 11:27:10|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|4268.21|4268.21|0
1643196440000|2022-01-26 11:27:20|4268.29|4268.29|4268.2|4268.2|4268.66|4268.66|4268.2|4268.2|0
1643196450000|2022-01-26 11:27:30|4268.35|4268.35|4268.82|4268.82|4268.82|4268.82|4268.35|4268.35|0
1643196460000|2022-01-26 11:27:40|4268.66|4268.66|4269.03|4269.03|4269.03|4269.03|4268.66|4268.66|0
1643196470000|2022-01-26 11:27:50|4269.34|4269.34|4269.34|4269.34|4269.34|4269.34|4269.34|4269.34|0
1643196480000|2022-01-26 11:28:00|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|0
1643196490000|2022-01-26 11:28:10|4269.81|4269.81|4269.18|4269.18|4269.81|4269.81|4269.18|4269.18|0
1643196500000|2022-01-26 11:28:20|4269.16|4269.16|4268.97|4268.97|4269.16|4269.16|4268.97|4268.97|0
1643196510000|2022-01-26 11:28:30|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|0
1643196530000|2022-01-26 11:28:50|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|0
1643196540000|2022-01-26 11:29:00|4268.9|4268.9|4268.9|4268.9|4268.9|4268.9|4268.9|4268.9|0
1643196550000|2022-01-26 11:29:10|4269.52|4269.52|4270.09|4270.09|4270.09|4270.09|4269.46|4269.46|0
1643196560000|2022-01-26 11:29:20|4270.36|4270.36|4270.36|4270.36|4270.36|4270.36|4270.36|4270.36|0
1643196590000|2022-01-26 11:29:50|4270.38|4270.38|4270.38|4270.38|4270.38|4270.38|4270.38|4270.38|0
1643196600000|2022-01-26 11:30:00|4270.84|4270.84|4270.9|4270.9|4271.31|4271.31|4270.84|4270.84|0
1643196610000|2022-01-26 11:30:10|4270.75|4270.75|4270.75|4270.75|4270.75|4270.75|4270.75|4270.75|0
1643196620000|2022-01-26 11:30:20|4270.6|4270.6|4270.13|4270.13|4270.75|4270.75|4270.13|4270.13|0
1643196630000|2022-01-26 11:30:30|4270.44|4270.44|4271.06|4271.06|4271.06|4271.06|4270.44|4270.44|0
1643196640000|2022-01-26 11:30:40|4271.34|4271.34|4271.65|4271.65|4271.65|4271.65|4271.34|4271.34|0
1643196650000|2022-01-26 11:30:50|4271.96|4271.96|4273.1|4273.1|4273.1|4273.1|4271.96|4271.96|0
1643196660000|2022-01-26 11:31:00|4274.5|4274.5|4273.34|4273.34|4274.58|4274.58|4273.34|4273.34|0
1643196670000|2022-01-26 11:31:10|4273.28|4273.28|4273.28|4273.28|4273.28|4273.28|4273.28|4273.28|0
1643196680000|2022-01-26 11:31:20|4273.74|4273.74|4273.59|4273.59|4273.74|4273.74|4272.97|4272.97|0
1643196690000|2022-01-26 11:31:30|4273.54|4273.54|4273.38|4273.38|4273.54|4273.54|4273.38|4273.38|0
1643196700000|2022-01-26 11:31:40|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|0
1643196710000|2022-01-26 11:31:50|4273.69|4273.69|4273.69|4273.69|4273.69|4273.69|4273.69|4273.69|0
1643196720000|2022-01-26 11:32:00|4274.31|4274.31|4274.4|4274.4|4274.4|4274.4|4274.31|4274.31|0
1643196730000|2022-01-26 11:32:10|4274.22|4274.22|4274.22|4274.22|4274.22|4274.22|4274.22|4274.22|0
1643196740000|2022-01-26 11:32:20|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|0
1643196750000|2022-01-26 11:32:30|4275|4275|4275|4275|4275|4275|4275|4275|0
1643196760000|2022-01-26 11:32:40|4274.94|4274.94|4274.63|4274.63|4274.94|4274.94|4274.63|4274.63|0
1643196770000|2022-01-26 11:32:50|4273.7|4273.7|4272.92|4272.92|4273.7|4273.7|4272.92|4272.92|0
1643196780000|2022-01-26 11:33:00|4272.83|4272.83|4272.68|4272.68|4272.83|4272.83|4272.68|4272.68|0
1643196790000|2022-01-26 11:33:10|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|0
1643196810000|2022-01-26 11:33:30|4274.54|4274.54|4274.54|4274.54|4274.54|4274.54|4274.54|4274.54|0
1643196830000|2022-01-26 11:33:50|4274.85|4274.85|4275.01|4275.01|4275.01|4275.01|4274.85|4274.85|0
1643196850000|2022-01-26 11:34:10|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|0
1643196860000|2022-01-26 11:34:20|4275.96|4275.96|4276.34|4276.34|4276.34|4276.34|4275.96|4275.96|0
1643196870000|2022-01-26 11:34:30|4276.38|4276.38|4277.06|4277.06|4277.06|4277.06|4276.38|4276.38|0
1643196880000|2022-01-26 11:34:40|4277.22|4277.22|4277.22|4277.22|4277.22|4277.22|4277.22|4277.22|0
1643196890000|2022-01-26 11:34:50|4277.43|4277.43|4277.12|4277.12|4277.43|4277.43|4277.12|4277.12|0
1643196900000|2022-01-26 11:35:00|4277.74|4277.74|4279|4279|4279|4279|4277.74|4277.74|0
1643196910000|2022-01-26 11:35:10|4278.38|4278.38|4278.5|4278.5|4278.5|4278.5|4278.38|4278.38|0
1643196920000|2022-01-26 11:35:20|4278.59|4278.59|4278.41|4278.41|4278.59|4278.59|4278.41|4278.41|0
1643196930000|2022-01-26 11:35:30|4278.45|4278.45|4278.79|4278.79|4278.79|4278.79|4278.39|4278.39|0
1643196940000|2022-01-26 11:35:40|4279.1|4279.1|4279.1|4279.1|4279.1|4279.1|4279.1|4279.1|0
1643196950000|2022-01-26 11:35:50|4279.2|4279.2|4279.2|4279.2|4279.2|4279.2|4279.2|4279.2|0
1643196960000|2022-01-26 11:36:00|4279.37|4279.37|4279.74|4279.74|4279.74|4279.74|4279.37|4279.37|0
1643196970000|2022-01-26 11:36:10|4279.86|4279.86|4279.24|4279.24|4279.86|4279.86|4279.24|4279.24|0
1643196980000|2022-01-26 11:36:20|4279.7|4279.7|4279.67|4279.67|4279.7|4279.7|4279.39|4279.39|0
1643196990000|2022-01-26 11:36:30|4279.36|4279.36|4278.9|4278.9|4279.36|4279.36|4278.9|4278.9|0
1643197000000|2022-01-26 11:36:40|4278.74|4278.74|4279.15|4279.15|4279.15|4279.15|4278.74|4278.74|0
1643197010000|2022-01-26 11:36:50|4279.3|4279.3|4279.61|4279.61|4279.61|4279.61|4279.3|4279.3|0
1643197020000|2022-01-26 11:37:00|4279.3|4279.3|4278.8|4278.8|4279.3|4279.3|4278.8|4278.8|0
1643197040000|2022-01-26 11:37:20|4277.56|4277.56|4277.25|4277.25|4277.56|4277.56|4277.25|4277.25|0
1643197050000|2022-01-26 11:37:30|4277.31|4277.31|4278.02|4278.02|4278.27|4278.27|4277.31|4277.31|0
1643197060000|2022-01-26 11:37:40|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|0
1643197080000|2022-01-26 11:38:00|4277.89|4277.89|4277.23|4277.23|4277.89|4277.89|4277.23|4277.23|0
1643197100000|2022-01-26 11:38:20|4277.18|4277.18|4276.51|4276.51|4277.18|4277.18|4275.89|4275.89|0
1643197110000|2022-01-26 11:38:30|4276.6|4276.6|4276.79|4276.79|4276.79|4276.79|4276.6|4276.6|0
1643197120000|2022-01-26 11:38:40|4276.94|4276.94|4276.61|4276.61|4276.94|4276.94|4276.61|4276.61|0
1643197140000|2022-01-26 11:39:00|4276.52|4276.52|4276.34|4276.34|4276.52|4276.52|4276.34|4276.34|0
1643197150000|2022-01-26 11:39:10|4276.03|4276.03|4275.72|4275.72|4276.03|4276.03|4275.72|4275.72|0
1643197160000|2022-01-26 11:39:20|4275.41|4275.41|4275.56|4275.56|4275.56|4275.56|4275.41|4275.41|0
1643197170000|2022-01-26 11:39:30|4275.87|4275.87|4276.93|4276.93|4276.93|4276.93|4275.87|4275.87|0
1643197180000|2022-01-26 11:39:40|4276.77|4276.77|4278.33|4278.33|4278.33|4278.33|4276.77|4276.77|0
1643197190000|2022-01-26 11:39:50|4278.29|4278.29|4278.32|4278.32|4278.4|4278.4|4278.25|4278.25|0
1643197200000|2022-01-26 11:40:00|4278.22|4278.22|4277.82|4277.82|4278.22|4278.22|4277.82|4277.82|0
1643197210000|2022-01-26 11:40:10|4277.67|4277.67|4278.04|4278.04|4278.44|4278.44|4277.67|4277.67|0
1643197220000|2022-01-26 11:40:20|4278.35|4278.35|4278.13|4278.13|4278.53|4278.53|4278.13|4278.13|0
1643197240000|2022-01-26 11:40:40|4278.44|4278.44|4278.44|4278.44|4278.44|4278.44|4278.44|4278.44|0
1643197250000|2022-01-26 11:40:50|4279.06|4279.06|4278.91|4278.91|4279.06|4279.06|4278.91|4278.91|0
1643197260000|2022-01-26 11:41:00|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|0
1643197280000|2022-01-26 11:41:20|4278.83|4278.83|4279.14|4279.14|4279.14|4279.14|4278.83|4278.83|0
1643197300000|2022-01-26 11:41:40|4279.19|4279.19|4278.57|4278.57|4279.19|4279.19|4278.57|4278.57|0
1643197310000|2022-01-26 11:41:50|4278.88|4278.88|4279.19|4279.19|4279.19|4279.19|4278.88|4278.88|0
1643197320000|2022-01-26 11:42:00|4279.5|4279.5|4279.81|4279.81|4279.81|4279.81|4279.5|4279.5|0
1643197340000|2022-01-26 11:42:20|4279.96|4279.96|4279.96|4279.96|4279.96|4279.96|4279.96|4279.96|0
1643197350000|2022-01-26 11:42:30|4279.89|4279.89|4279.82|4279.82|4279.89|4279.89|4279.82|4279.82|0
1643197380000|2022-01-26 11:43:00|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|0
1643197410000|2022-01-26 11:43:30|4280.56|4280.56|4280.87|4280.87|4280.87|4280.87|4280.56|4280.56|0
1643197420000|2022-01-26 11:43:40|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|0
1643197430000|2022-01-26 11:43:50|4281|4281|4281|4281|4281|4281|4281|4281|0
1643197440000|2022-01-26 11:44:00|4280.95|4280.95|4280.67|4280.67|4280.95|4280.95|4280.67|4280.67|0
1643197450000|2022-01-26 11:44:10|4280.36|4280.36|4280.36|4280.36|4280.36|4280.36|4280.36|4280.36|0
1643197480000|2022-01-26 11:44:40|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|0
1643197500000|2022-01-26 11:45:00|4279.43|4279.43|4279.21|4279.21|4279.43|4279.43|4279.12|4279.12|0
1643197510000|2022-01-26 11:45:10|4279.84|4279.84|4280.46|4280.46|4280.61|4280.61|4279.84|4279.84|0
1643197530000|2022-01-26 11:45:30|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|0
1643197540000|2022-01-26 11:45:40|4280.71|4280.71|4280.8|4280.8|4280.8|4280.8|4280.71|4280.71|0
1643197550000|2022-01-26 11:45:50|4280.96|4280.96|4280.96|4280.96|4281.11|4281.11|4280.96|4280.96|0
1643197560000|2022-01-26 11:46:00|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|0
1643197580000|2022-01-26 11:46:20|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|0
1643197590000|2022-01-26 11:46:30|4280.45|4280.45|4280.56|4280.56|4280.56|4280.56|4280.45|4280.45|0
1643197600000|2022-01-26 11:46:40|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|0
1643197610000|2022-01-26 11:46:50|4281.19|4281.19|4280.88|4280.88|4281.19|4281.19|4280.88|4280.88|0
1643197620000|2022-01-26 11:47:00|4280.57|4280.57|4280.61|4280.61|4280.61|4280.61|4280.49|4280.49|0
1643197640000|2022-01-26 11:47:20|4280.3|4280.3|4279.9|4279.9|4280.3|4280.3|4279.9|4279.9|0
1643197650000|2022-01-26 11:47:30|4279.74|4279.74|4279.59|4279.59|4279.74|4279.74|4279.59|4279.59|0
1643197660000|2022-01-26 11:47:40|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|0
1643197670000|2022-01-26 11:47:50|4278.66|4278.66|4278.97|4278.97|4278.97|4278.97|4278.66|4278.66|0
1643197680000|2022-01-26 11:48:00|4279.06|4279.06|4279.25|4279.25|4279.4|4279.4|4278.91|4278.91|0
1643197700000|2022-01-26 11:48:20|4279.32|4279.32|4279.94|4279.94|4280.09|4280.09|4279.32|4279.32|0
1643197710000|2022-01-26 11:48:30|4280.09|4280.09|4279.94|4279.94|4280.09|4280.09|4279.94|4279.94|0
1643197720000|2022-01-26 11:48:40|4279.98|4279.98|4280.6|4280.6|4280.6|4280.6|4279.98|4279.98|0
1643197740000|2022-01-26 11:49:00|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|0
1643197750000|2022-01-26 11:49:10|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|0
1643197760000|2022-01-26 11:49:20|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|0
1643197780000|2022-01-26 11:49:40|4281.69|4281.69|4281.69|4281.69|4281.69|4281.69|4281.69|4281.69|0
1643197790000|2022-01-26 11:49:50|4281.8|4281.8|4281.98|4281.98|4282.02|4282.02|4281.8|4281.8|0
1643197810000|2022-01-26 11:50:10|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|0
1643197820000|2022-01-26 11:50:20|4281.73|4281.73|4281.97|4281.97|4281.97|4281.97|4281.73|4281.73|0
1643197830000|2022-01-26 11:50:30|4282.28|4282.28|4283.68|4283.68|4283.68|4283.68|4282.28|4282.28|0
1643197840000|2022-01-26 11:50:40|4283.77|4283.77|4284.24|4284.24|4284.39|4284.39|4283.77|4283.77|0
1643197850000|2022-01-26 11:50:50|4284.3|4284.3|4283.74|4283.74|4284.3|4284.3|4283.74|4283.74|0
1643197860000|2022-01-26 11:51:00|4283.43|4283.43|4282.34|4282.34|4283.43|4283.43|4282.34|4282.34|0
1643197870000|2022-01-26 11:51:10|4282.5|4282.5|4282.65|4282.65|4282.65|4282.65|4282.5|4282.5|0
1643197880000|2022-01-26 11:51:20|4283.28|4283.28|4283.43|4283.43|4283.43|4283.43|4283.28|4283.28|0
1643197900000|2022-01-26 11:51:40|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|0
1643197920000|2022-01-26 11:52:00|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|0
1643197930000|2022-01-26 11:52:10|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|0
1643197940000|2022-01-26 11:52:20|4284.05|4284.05|4284.46|4284.46|4284.46|4284.46|4284.05|4284.05|0
1643197950000|2022-01-26 11:52:30|4284.51|4284.51|4284.82|4284.82|4284.82|4284.82|4284.51|4284.51|0
1643197960000|2022-01-26 11:52:40|4285.13|4285.13|4284.77|4284.77|4285.13|4285.13|4284.77|4284.77|0
1643197970000|2022-01-26 11:52:50|4284.15|4284.15|4284.05|4284.05|4284.15|4284.15|4284.05|4284.05|0
1643197980000|2022-01-26 11:53:00|4283.96|4283.96|4283.63|4283.63|4283.96|4283.96|4283.63|4283.63|0
1643198000000|2022-01-26 11:53:20|4283.81|4283.81|4283.81|4283.81|4283.81|4283.81|4283.81|4283.81|0
1643198010000|2022-01-26 11:53:30|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|0
1643198020000|2022-01-26 11:53:40|4285.09|4285.09|4285.71|4285.71|4285.71|4285.71|4285.09|4285.09|0
1643198040000|2022-01-26 11:54:00|4286.02|4286.02|4286.02|4286.02|4286.02|4286.02|4286.02|4286.02|0
1643198050000|2022-01-26 11:54:10|4286.33|4286.33|4286.33|4286.33|4286.33|4286.33|4286.33|4286.33|0
1643198070000|2022-01-26 11:54:30|4286.21|4286.21|4286.06|4286.06|4286.21|4286.21|4286.06|4286.06|0
1643198080000|2022-01-26 11:54:40|4285.12|4285.12|4285.22|4285.22|4285.22|4285.22|4285.12|4285.12|0
1643198100000|2022-01-26 11:55:00|4285.24|4285.24|4285.24|4285.24|4285.24|4285.24|4285.24|4285.24|0
1643198110000|2022-01-26 11:55:10|4285.63|4285.63|4286.97|4286.97|4286.97|4286.97|4285.63|4285.63|0
1643198120000|2022-01-26 11:55:20|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|0
1643198130000|2022-01-26 11:55:30|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|0
1643198140000|2022-01-26 11:55:40|4286.9|4286.9|4286.27|4286.27|4286.9|4286.9|4286.27|4286.27|0
1643198150000|2022-01-26 11:55:50|4286.43|4286.43|4286.43|4286.43|4286.43|4286.43|4286.43|4286.43|0
1643198160000|2022-01-26 11:56:00|4286.33|4286.33|4286.24|4286.24|4286.33|4286.33|4286.24|4286.24|0
1643198170000|2022-01-26 11:56:10|4286.33|4286.33|4285.4|4285.4|4286.33|4286.33|4285.4|4285.4|0
1643198200000|2022-01-26 11:56:40|4285.64|4285.64|4285.43|4285.43|4285.64|4285.64|4285.43|4285.43|0
1643198210000|2022-01-26 11:56:50|4286.05|4286.05|4286.29|4286.29|4286.29|4286.29|4286.05|4286.05|0
1643198220000|2022-01-26 11:57:00|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|0
1643198230000|2022-01-26 11:57:10|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|0
1643198240000|2022-01-26 11:57:20|4285.47|4285.47|4285.17|4285.17|4285.47|4285.47|4285.17|4285.17|0
1643198250000|2022-01-26 11:57:30|4285.01|4285.01|4285.01|4285.01|4285.01|4285.01|4285.01|4285.01|0
1643198260000|2022-01-26 11:57:40|4284.7|4284.7|4284.85|4284.85|4284.85|4284.85|4284.7|4284.7|0
1643198270000|2022-01-26 11:57:50|4284.23|4284.23|4284.23|4284.23|4284.23|4284.23|4284.23|4284.23|0
1643198280000|2022-01-26 11:58:00|4283.92|4283.92|4284.01|4284.01|4284.01|4284.01|4283.92|4283.92|0
1643198290000|2022-01-26 11:58:10|4284.09|4284.09|4284.09|4284.09|4284.09|4284.09|4284.09|4284.09|0
1643198300000|2022-01-26 11:58:20|4284.06|4284.06|4283.97|4283.97|4284.06|4284.06|4283.97|4283.97|0
1643198310000|2022-01-26 11:58:30|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|0
1643198320000|2022-01-26 11:58:40|4284.75|4284.75|4284.13|4284.13|4284.75|4284.75|4284.13|4284.13|0
1643198330000|2022-01-26 11:58:50|4284.36|4284.36|4284.36|4284.36|4284.36|4284.36|4284.36|4284.36|0
1643198340000|2022-01-26 11:59:00|4284.42|4284.42|4284.3|4284.3|4284.42|4284.42|4284.3|4284.3|0
1643198350000|2022-01-26 11:59:10|4284.35|4284.35|4283.54|4283.54|4284.35|4284.35|4283.42|4283.42|0
1643198360000|2022-01-26 11:59:20|4283.44|4283.44|4283.47|4283.47|4283.47|4283.47|4283.44|4283.44|0
1643198370000|2022-01-26 11:59:30|4283.56|4283.56|4284.76|4284.76|4284.76|4284.76|4283.56|4283.56|0
1643198380000|2022-01-26 11:59:40|4284.78|4284.78|4284.43|4284.43|4284.78|4284.78|4284.43|4284.43|0
1643198390000|2022-01-26 11:59:50|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|0
1643198400000|2022-01-26 12:00:00|4284.24|4284.24|4285.17|4285.17|4285.17|4285.17|4284.24|4284.24|0
1643198410000|2022-01-26 12:00:10|4285.08|4285.08|4285.3|4285.3|4285.3|4285.3|4284.99|4284.99|0
1643198420000|2022-01-26 12:00:20|4285.61|4285.61|4285.7|4285.7|4285.7|4285.7|4285.61|4285.61|0
1643198430000|2022-01-26 12:00:30|4285.68|4285.68|4286.01|4286.01|4286.01|4286.01|4285.68|4285.68|0
1643198440000|2022-01-26 12:00:40|4285.08|4285.08|4285.08|4285.08|4285.08|4285.08|4285.08|4285.08|0
1643198450000|2022-01-26 12:00:50|4284.93|4284.93|4284.93|4284.93|4284.93|4284.93|4284.93|4284.93|0
1643198460000|2022-01-26 12:01:00|4284.88|4284.88|4283.95|4283.95|4284.88|4284.88|4283.95|4283.95|0
1643198480000|2022-01-26 12:01:20|4283.9|4283.9|4284.06|4284.06|4284.06|4284.06|4283.9|4283.9|0
1643198490000|2022-01-26 12:01:30|4284.68|4284.68|4284.59|4284.59|4284.68|4284.68|4284.59|4284.59|0
1643198500000|2022-01-26 12:01:40|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|0
1643198520000|2022-01-26 12:02:00|4284.28|4284.28|4283.23|4283.23|4284.28|4284.28|4283.23|4283.23|0
1643198540000|2022-01-26 12:02:20|4282.64|4282.64|4282.02|4282.02|4282.64|4282.64|4282.02|4282.02|0
1643198550000|2022-01-26 12:02:30|4282.79|4282.79|4282.55|4282.55|4282.79|4282.79|4282.24|4282.24|0
1643198560000|2022-01-26 12:02:40|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|0
1643198590000|2022-01-26 12:03:10|4282.3|4282.3|4281.55|4281.55|4282.3|4282.3|4281.49|4281.49|0
1643198600000|2022-01-26 12:03:20|4281.67|4281.67|4281.46|4281.46|4281.67|4281.67|4281.46|4281.46|0
1643198610000|2022-01-26 12:03:30|4281.39|4281.39|4281.1|4281.1|4281.39|4281.39|4281.1|4281.1|0
1643198620000|2022-01-26 12:03:40|4281.19|4281.19|4281.19|4281.19|4281.19|4281.19|4281.19|4281.19|0
1643198670000|2022-01-26 12:04:30|4281.15|4281.15|4280.91|4280.91|4281.15|4281.15|4280.91|4280.91|0
1643198680000|2022-01-26 12:04:40|4279.98|4279.98|4280.85|4280.85|4280.94|4280.94|4279.98|4279.98|0
1643198690000|2022-01-26 12:04:50|4280.69|4280.69|4280.99|4280.99|4281.31|4281.31|4280.69|4280.69|0
1643198700000|2022-01-26 12:05:00|4280.68|4280.68|4280.91|4280.91|4280.91|4280.91|4280.68|4280.68|0
1643198710000|2022-01-26 12:05:10|4281.06|4281.06|4281.99|4281.99|4281.99|4281.99|4281.06|4281.06|0
1643198720000|2022-01-26 12:05:20|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|0
1643198730000|2022-01-26 12:05:30|4282.1|4282.1|4282.04|4282.04|4282.1|4282.1|4282.04|4282.04|0
1643198750000|2022-01-26 12:05:50|4282.35|4282.35|4282.66|4282.66|4282.97|4282.97|4282.35|4282.35|0
1643198760000|2022-01-26 12:06:00|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|0
1643198770000|2022-01-26 12:06:10|4283.44|4283.44|4284.81|4284.81|4284.81|4284.81|4283.44|4283.44|0
1643198790000|2022-01-26 12:06:30|4285.43|4285.43|4285.12|4285.12|4285.43|4285.43|4285.12|4285.12|0
1643198820000|2022-01-26 12:07:00|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|0
1643198830000|2022-01-26 12:07:10|4285.43|4285.43|4285.12|4285.12|4285.43|4285.43|4285.12|4285.12|0
1643198860000|2022-01-26 12:07:40|4285.74|4285.74|4286.36|4286.36|4286.36|4286.36|4285.74|4285.74|0
1643198870000|2022-01-26 12:07:50|4286.51|4286.51|4287.93|4287.93|4287.93|4287.93|4286.51|4286.51|0
1643198880000|2022-01-26 12:08:00|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|0
1643198900000|2022-01-26 12:08:20|4287.75|4287.75|4287.44|4287.44|4287.75|4287.75|4287.44|4287.44|0
1643198920000|2022-01-26 12:08:40|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|0
1643198930000|2022-01-26 12:08:50|4287.74|4287.74|4287.68|4287.68|4287.99|4287.99|4287.68|4287.68|0
1643198960000|2022-01-26 12:09:20|4288.61|4288.61|4288.61|4288.61|4288.61|4288.61|4288.61|4288.61|0
1643198970000|2022-01-26 12:09:30|4288.79|4288.79|4288.7|4288.7|4288.79|4288.79|4288.7|4288.7|0
1643199020000|2022-01-26 12:10:20|4289.01|4289.01|4289.95|4289.95|4289.95|4289.95|4289.01|4289.01|0
1643199030000|2022-01-26 12:10:30|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|0
1643199050000|2022-01-26 12:10:50|4289.17|4289.17|4288.96|4288.96|4289.17|4289.17|4288.96|4288.96|0
1643199060000|2022-01-26 12:11:00|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|0
1643199070000|2022-01-26 12:11:10|4289.7|4289.7|4288.74|4288.74|4289.74|4289.74|4288.74|4288.74|0
1643199090000|2022-01-26 12:11:30|4289.06|4289.06|4287.91|4287.91|4289.06|4289.06|4287.91|4287.91|0
1643199100000|2022-01-26 12:11:40|4287.6|4287.6|4287.31|4287.31|4287.6|4287.6|4287.31|4287.31|0
1643199110000|2022-01-26 12:11:50|4287|4287|4287|4287|4287|4287|4287|4287|0
1643199130000|2022-01-26 12:12:10|4287.31|4287.31|4287|4287|4287.31|4287.31|4287|4287|0
1643199140000|2022-01-26 12:12:20|4286.9|4286.9|4285.66|4285.66|4286.9|4286.9|4285.66|4285.66|0
1643199180000|2022-01-26 12:13:00|4285.97|4285.97|4285.97|4285.97|4285.97|4285.97|4285.97|4285.97|0
1643199190000|2022-01-26 12:13:10|4286.13|4286.13|4285.97|4285.97|4286.13|4286.13|4285.97|4285.97|0
1643199200000|2022-01-26 12:13:20|4286.59|4286.59|4286.9|4286.9|4286.9|4286.9|4286.59|4286.59|0
1643199220000|2022-01-26 12:13:40|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|0
1643199230000|2022-01-26 12:13:50|4286.94|4286.94|4286.89|4286.89|4286.94|4286.94|4286.89|4286.89|0
1643199250000|2022-01-26 12:14:10|4286.83|4286.83|4286.81|4286.81|4286.83|4286.83|4286.81|4286.81|0
1643199260000|2022-01-26 12:14:20|4285.87|4285.87|4285.56|4285.56|4285.87|4285.87|4285.56|4285.56|0
1643199270000|2022-01-26 12:14:30|4285.52|4285.52|4285.54|4285.54|4285.54|4285.54|4285.52|4285.52|0
1643199280000|2022-01-26 12:14:40|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|0
1643199290000|2022-01-26 12:14:50|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|0
1643199300000|2022-01-26 12:15:00|4286.81|4286.81|4286.21|4286.21|4286.83|4286.83|4286.21|4286.21|0
1643199310000|2022-01-26 12:15:10|4286.19|4286.19|4286.19|4286.19|4286.19|4286.19|4286.19|4286.19|0
1643199320000|2022-01-26 12:15:20|4286.09|4286.09|4286|4286|4286.09|4286.09|4286|4286|0
1643199330000|2022-01-26 12:15:30|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|0
1643199350000|2022-01-26 12:15:50|4285.53|4285.53|4286.77|4286.77|4286.77|4286.77|4285.53|4285.53|0
1643199360000|2022-01-26 12:16:00|4287.08|4287.08|4288.17|4288.17|4288.17|4288.17|4287.08|4287.08|0
1643199370000|2022-01-26 12:16:10|4288.15|4288.15|4287.84|4287.84|4288.15|4288.15|4287.84|4287.84|0
1643199390000|2022-01-26 12:16:30|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|0
1643199420000|2022-01-26 12:17:00|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|0
1643199430000|2022-01-26 12:17:10|4287.88|4287.88|4288.06|4288.06|4288.06|4288.06|4287.88|4287.88|0
1643199440000|2022-01-26 12:17:20|4287.75|4287.75|4288.22|4288.22|4288.37|4288.37|4287.75|4287.75|0
1643199460000|2022-01-26 12:17:40|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|0
1643199470000|2022-01-26 12:17:50|4288.53|4288.53|4288.65|4288.65|4288.65|4288.65|4288.34|4288.34|0
1643199480000|2022-01-26 12:18:00|4288.66|4288.66|4288.71|4288.71|4288.71|4288.71|4288.66|4288.66|0
1643199490000|2022-01-26 12:18:10|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|0
1643199510000|2022-01-26 12:18:30|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|0
1643199520000|2022-01-26 12:18:40|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|0
1643199530000|2022-01-26 12:18:50|4288.71|4288.71|4288.81|4288.81|4288.81|4288.81|4288.71|4288.71|0
1643199540000|2022-01-26 12:19:00|4289.12|4289.12|4289.12|4289.12|4289.27|4289.27|4289.12|4289.12|0
1643199550000|2022-01-26 12:19:10|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|0
1643199560000|2022-01-26 12:19:20|4289.33|4289.33|4289.18|4289.18|4289.33|4289.33|4289.18|4289.18|0
1643199570000|2022-01-26 12:19:30|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|0
1643199580000|2022-01-26 12:19:40|4288.71|4288.71|4288.22|4288.22|4288.71|4288.71|4288.22|4288.22|0
1643199590000|2022-01-26 12:19:50|4288.06|4288.06|4287.63|4287.63|4288.06|4288.06|4287.63|4287.63|0
1643199600000|2022-01-26 12:20:00|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|0
1643199610000|2022-01-26 12:20:10|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|0
1643199620000|2022-01-26 12:20:20|4288.11|4288.11|4287.8|4287.8|4288.11|4288.11|4287.8|4287.8|0
1643199640000|2022-01-26 12:20:40|4288.74|4288.74|4289.36|4289.36|4289.36|4289.36|4288.74|4288.74|0
1643199660000|2022-01-26 12:21:00|4289.51|4289.51|4290.01|4290.01|4290.01|4290.01|4289.51|4289.51|0
1643199670000|2022-01-26 12:21:10|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|0
1643199680000|2022-01-26 12:21:20|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|0
1643199700000|2022-01-26 12:21:40|4290.17|4290.17|4289.93|4289.93|4290.17|4290.17|4289.93|4289.93|0
1643199710000|2022-01-26 12:21:50|4290.11|4290.11|4289.17|4289.17|4290.11|4290.11|4289.17|4289.17|0
1643199720000|2022-01-26 12:22:00|4288.86|4288.86|4288.09|4288.09|4288.86|4288.86|4288.09|4288.09|0
1643199740000|2022-01-26 12:22:20|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|0
1643199750000|2022-01-26 12:22:30|4287.47|4287.47|4287.93|4287.93|4287.93|4287.93|4287.47|4287.47|0
1643199760000|2022-01-26 12:22:40|4288.09|4288.09|4287.93|4287.93|4288.09|4288.09|4287.93|4287.93|0
1643199770000|2022-01-26 12:22:50|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|0
1643199780000|2022-01-26 12:23:00|4287.93|4287.93|4288.46|4288.46|4288.46|4288.46|4287.93|4287.93|0
1643199790000|2022-01-26 12:23:10|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|0
1643199800000|2022-01-26 12:23:20|4288.36|4288.36|4288.21|4288.21|4288.52|4288.52|4288.21|4288.21|0
1643199810000|2022-01-26 12:23:30|4288.52|4288.52|4288.21|4288.21|4288.52|4288.52|4288.21|4288.21|0
1643199820000|2022-01-26 12:23:40|4288.11|4288.11|4288.21|4288.21|4288.21|4288.21|4288.11|4288.11|0
1643199830000|2022-01-26 12:23:50|4288.52|4288.52|4289.29|4289.29|4289.29|4289.29|4288.52|4288.52|0
1643199840000|2022-01-26 12:24:00|4289.34|4289.34|4289.31|4289.31|4289.66|4289.66|4289.29|4289.29|0
1643199860000|2022-01-26 12:24:20|4289.16|4289.16|4289.47|4289.47|4289.47|4289.47|4289.16|4289.16|0
1643199870000|2022-01-26 12:24:30|4289.41|4289.41|4289.56|4289.56|4289.56|4289.56|4289.41|4289.41|0
1643199890000|2022-01-26 12:24:50|4289.72|4289.72|4288.84|4288.84|4289.72|4289.72|4288.84|4288.84|0
1643199900000|2022-01-26 12:25:00|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|0
1643199910000|2022-01-26 12:25:10|4288.77|4288.77|4288.38|4288.38|4288.77|4288.77|4288.38|4288.38|0
1643199920000|2022-01-26 12:25:20|4288.48|4288.48|4288.88|4288.88|4288.88|4288.88|4288.48|4288.48|0
1643199930000|2022-01-26 12:25:30|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|0
1643199950000|2022-01-26 12:25:50|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|0
1643199960000|2022-01-26 12:26:00|4289.19|4289.19|4288.88|4288.88|4289.19|4289.19|4288.88|4288.88|0
1643199970000|2022-01-26 12:26:10|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|0
1643199990000|2022-01-26 12:26:30|4288.73|4288.73|4288.01|4288.01|4288.73|4288.73|4288.01|4288.01|0
1643200000000|2022-01-26 12:26:40|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|0
1643200010000|2022-01-26 12:26:50|4288.23|4288.23|4288.08|4288.08|4288.23|4288.23|4288.08|4288.08|0
1643200030000|2022-01-26 12:27:10|4288.38|4288.38|4288.19|4288.19|4288.38|4288.38|4288.02|4288.02|0
1643200040000|2022-01-26 12:27:20|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|0
1643200050000|2022-01-26 12:27:30|4288.32|4288.32|4288.47|4288.47|4288.47|4288.47|4288.32|4288.32|0
1643200070000|2022-01-26 12:27:50|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|0
1643200090000|2022-01-26 12:28:10|4288.07|4288.07|4288.38|4288.38|4288.38|4288.38|4288.07|4288.07|0
1643200120000|2022-01-26 12:28:40|4289|4289|4288.85|4288.85|4289|4289|4288.85|4288.85|0
1643200130000|2022-01-26 12:28:50|4288.69|4288.69|4289.63|4289.63|4289.63|4289.63|4288.69|4288.69|0
1643200140000|2022-01-26 12:29:00|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|0
1643200150000|2022-01-26 12:29:10|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|0
1643200170000|2022-01-26 12:29:30|4289.47|4289.47|4289.63|4289.63|4289.63|4289.63|4289.47|4289.47|0
1643200180000|2022-01-26 12:29:40|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|0
1643200210000|2022-01-26 12:30:10|4289.14|4289.14|4289.29|4289.29|4289.29|4289.29|4289.14|4289.14|0
1643200220000|2022-01-26 12:30:20|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|0
1643200230000|2022-01-26 12:30:30|4289.32|4289.32|4288.7|4288.7|4289.32|4289.32|4288.7|4288.7|0
1643200260000|2022-01-26 12:31:00|4288.77|4288.77|4289.34|4289.34|4289.34|4289.34|4288.71|4288.71|0
1643200270000|2022-01-26 12:31:10|4289.65|4289.65|4289.74|4289.74|4289.8|4289.8|4289.65|4289.65|0
1643200280000|2022-01-26 12:31:20|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|0
1643200290000|2022-01-26 12:31:30|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|0
1643200300000|2022-01-26 12:31:40|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|0
1643200310000|2022-01-26 12:31:50|4289.96|4289.96|4289.65|4289.65|4289.96|4289.96|4289.65|4289.65|0
1643200320000|2022-01-26 12:32:00|4289.62|4289.62|4289.62|4289.62|4289.62|4289.62|4289.62|4289.62|0
1643200340000|2022-01-26 12:32:20|4289.51|4289.51|4289.55|4289.55|4289.55|4289.55|4289.51|4289.51|0
1643200350000|2022-01-26 12:32:30|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|0
1643200410000|2022-01-26 12:33:30|4288.78|4288.78|4288.47|4288.47|4288.78|4288.78|4288.47|4288.47|0
1643200430000|2022-01-26 12:33:50|4288.62|4288.62|4288.56|4288.56|4288.62|4288.62|4288.56|4288.56|0
1643200450000|2022-01-26 12:34:10|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|0
1643200460000|2022-01-26 12:34:20|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|0
1643200480000|2022-01-26 12:34:40|4287.02|4287.02|4287.09|4287.09|4287.09|4287.09|4286.9|4286.9|0
1643200490000|2022-01-26 12:34:50|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|0
1643200500000|2022-01-26 12:35:00|4287.36|4287.36|4287.52|4287.52|4287.52|4287.52|4287.36|4287.36|0
1643200510000|2022-01-26 12:35:10|4287.67|4287.67|4287.73|4287.73|4287.73|4287.73|4287.67|4287.67|0
1643200530000|2022-01-26 12:35:30|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|0
1643200540000|2022-01-26 12:35:40|4286.49|4286.49|4286.49|4286.49|4286.49|4286.49|4286.49|4286.49|0
1643200550000|2022-01-26 12:35:50|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|0
1643200560000|2022-01-26 12:36:00|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|0
1643200570000|2022-01-26 12:36:10|4286.95|4286.95|4286.95|4286.95|4287.11|4287.11|4286.95|4286.95|0
1643200590000|2022-01-26 12:36:30|4287|4287|4287|4287|4287|4287|4287|4287|0
1643200600000|2022-01-26 12:36:40|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|0
1643200610000|2022-01-26 12:36:50|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|0
1643200620000|2022-01-26 12:37:00|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|0
1643200630000|2022-01-26 12:37:10|4287.18|4287.18|4287.27|4287.27|4287.27|4287.27|4287.18|4287.18|0
1643200640000|2022-01-26 12:37:20|4287.23|4287.23|4287.2|4287.2|4287.23|4287.23|4287.2|4287.2|0
1643200690000|2022-01-26 12:38:10|4286.96|4286.96|4287.33|4287.33|4287.33|4287.33|4286.96|4286.96|0
1643200700000|2022-01-26 12:38:20|4287.42|4287.42|4287.42|4287.42|4287.42|4287.42|4287.42|4287.42|0
1643200730000|2022-01-26 12:38:50|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|0
1643200740000|2022-01-26 12:39:00|4287.11|4287.11|4287.02|4287.02|4287.11|4287.11|4287.02|4287.02|0
1643200750000|2022-01-26 12:39:10|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|0
1643200780000|2022-01-26 12:39:40|4286.96|4286.96|4286.8|4286.8|4286.96|4286.96|4286.8|4286.8|0
1643200790000|2022-01-26 12:39:50|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|0
1643200830000|2022-01-26 12:40:30|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|0
1643200840000|2022-01-26 12:40:40|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|0
1643200860000|2022-01-26 12:41:00|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|0
1643200880000|2022-01-26 12:41:20|4286.54|4286.54|4286.98|4286.98|4286.98|4286.98|4286.52|4286.52|0
1643200890000|2022-01-26 12:41:30|4287.29|4287.29|4287.91|4287.91|4288.22|4288.22|4287.29|4287.29|0
1643200900000|2022-01-26 12:41:40|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|0
1643200920000|2022-01-26 12:42:00|4288.69|4288.69|4288.69|4288.69|4289|4289|4288.69|4288.69|0
1643200930000|2022-01-26 12:42:10|4288.99|4288.99|4288.84|4288.84|4288.99|4288.99|4288.69|4288.69|0
1643200940000|2022-01-26 12:42:20|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|0
1643200970000|2022-01-26 12:42:50|4288.22|4288.22|4287.75|4287.75|4288.22|4288.22|4287.75|4287.75|0
1643200980000|2022-01-26 12:43:00|4287.13|4287.13|4287.01|4287.01|4287.13|4287.13|4287.01|4287.01|0
1643200990000|2022-01-26 12:43:10|4286.99|4286.99|4286.45|4286.45|4286.99|4286.99|4286.45|4286.45|0
1643201000000|2022-01-26 12:43:20|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|0
1643201010000|2022-01-26 12:43:30|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|0
1643201020000|2022-01-26 12:43:40|4287.17|4287.17|4287.29|4287.29|4287.29|4287.29|4287.17|4287.17|0
1643201030000|2022-01-26 12:43:50|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|0
1643201040000|2022-01-26 12:44:00|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|0
1643201050000|2022-01-26 12:44:10|4287.39|4287.39|4287.72|4287.72|4287.72|4287.72|4287.39|4287.39|0
1643201070000|2022-01-26 12:44:30|4288.03|4288.03|4287.94|4287.94|4288.03|4288.03|4287.94|4287.94|0
1643201090000|2022-01-26 12:44:50|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|0
1643201100000|2022-01-26 12:45:00|4288.06|4288.06|4288.32|4288.32|4288.4|4288.4|4288.06|4288.06|0
1643201120000|2022-01-26 12:45:20|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|0
1643201140000|2022-01-26 12:45:40|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|0
1643201160000|2022-01-26 12:46:00|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|0
1643201190000|2022-01-26 12:46:30|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|0
1643201200000|2022-01-26 12:46:40|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|0
1643201220000|2022-01-26 12:47:00|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|0
1643201230000|2022-01-26 12:47:10|4287.54|4287.54|4287.69|4287.69|4287.69|4287.69|4287.54|4287.54|0
1643201240000|2022-01-26 12:47:20|4287.52|4287.52|4287.25|4287.25|4287.52|4287.52|4287.21|4287.21|0
1643201250000|2022-01-26 12:47:30|4286.95|4286.95|4286.91|4286.91|4287|4287|4286.91|4286.91|0
1643201260000|2022-01-26 12:47:40|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|0
1643201270000|2022-01-26 12:47:50|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|0
1643201290000|2022-01-26 12:48:10|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|0
1643201300000|2022-01-26 12:48:20|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|0
1643201310000|2022-01-26 12:48:30|4286.98|4286.98|4286.85|4286.85|4287.01|4287.01|4286.85|4286.85|0
1643201320000|2022-01-26 12:48:40|4284.99|4284.99|4284.99|4284.99|4284.99|4284.99|4284.99|4284.99|0
1643201340000|2022-01-26 12:49:00|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|0
1643201370000|2022-01-26 12:49:30|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|0
1643201380000|2022-01-26 12:49:40|4284.02|4284.02|4284.24|4284.24|4284.24|4284.24|4283.93|4283.93|0
1643201390000|2022-01-26 12:49:50|4284|4284|4283.07|4283.07|4284|4284|4283.07|4283.07|0
1643201400000|2022-01-26 12:50:00|4282.91|4282.91|4283.1|4283.1|4283.1|4283.1|4282.91|4282.91|0
1643201410000|2022-01-26 12:50:10|4283.19|4283.19|4282.03|4282.03|4283.21|4283.21|4281.85|4281.85|0
1643201430000|2022-01-26 12:50:30|4281.72|4281.72|4281.41|4281.41|4281.72|4281.72|4281.41|4281.41|0
1643201440000|2022-01-26 12:50:40|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|0
1643201460000|2022-01-26 12:51:00|4280.85|4280.85|4280.45|4280.45|4280.89|4280.89|4280.11|4280.11|0
1643201470000|2022-01-26 12:51:10|4280.6|4280.6|4280.93|4280.93|4280.93|4280.93|4280.6|4280.6|0
1643201480000|2022-01-26 12:51:20|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|0
1643201500000|2022-01-26 12:51:40|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|0
1643201520000|2022-01-26 12:52:00|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|0
1643201530000|2022-01-26 12:52:10|4279.04|4279.04|4279.04|4279.04|4279.04|4279.04|4279.04|4279.04|0
1643201540000|2022-01-26 12:52:20|4278.73|4278.73|4279|4279|4279|4279|4278.73|4278.73|0
1643201550000|2022-01-26 12:52:30|4279.31|4279.31|4280.24|4280.24|4280.24|4280.24|4279.31|4279.31|0
1643201560000|2022-01-26 12:52:40|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|0
1643201570000|2022-01-26 12:52:50|4280.62|4280.62|4280.6|4280.6|4280.62|4280.62|4280.6|4280.6|0
1643201580000|2022-01-26 12:53:00|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|0
1643201590000|2022-01-26 12:53:10|4280.6|4280.6|4280.91|4280.91|4280.91|4280.91|4280.6|4280.6|0
1643201600000|2022-01-26 12:53:20|4280.6|4280.6|4280.47|4280.47|4280.6|4280.6|4280.44|4280.44|0
1643201660000|2022-01-26 12:54:20|4280.62|4280.62|4280.62|4280.62|4280.62|4280.62|4280.62|4280.62|0
1643201670000|2022-01-26 12:54:30|4280.93|4280.93|4280.93|4280.93|4280.93|4280.93|4280.93|4280.93|0
1643201700000|2022-01-26 12:55:00|4281.03|4281.03|4280.97|4280.97|4281.03|4281.03|4280.97|4280.97|0
1643201710000|2022-01-26 12:55:10|4281.59|4281.59|4281.59|4281.59|4281.59|4281.59|4281.59|4281.59|0
1643201720000|2022-01-26 12:55:20|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|0
1643201740000|2022-01-26 12:55:40|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|0
1643201760000|2022-01-26 12:56:00|4281.94|4281.94|4281.78|4281.78|4281.94|4281.94|4281.62|4281.62|0
1643201770000|2022-01-26 12:56:10|4281.84|4281.84|4281.84|4281.84|4281.84|4281.84|4281.68|4281.68|0
1643201780000|2022-01-26 12:56:20|4282.15|4282.15|4282.46|4282.46|4282.46|4282.46|4282.15|4282.15|0
1643201790000|2022-01-26 12:56:30|4282.27|4282.27|4281.72|4281.72|4282.27|4282.27|4281.72|4281.72|0
1643201820000|2022-01-26 12:57:00|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|0
1643201860000|2022-01-26 12:57:40|4281.56|4281.56|4281.72|4281.72|4281.72|4281.72|4281.56|4281.56|0
1643201870000|2022-01-26 12:57:50|4281.56|4281.56|4281.87|4281.87|4281.87|4281.87|4281.56|4281.56|0
1643201890000|2022-01-26 12:58:10|4281.82|4281.82|4281.8|4281.8|4281.82|4281.82|4281.8|4281.8|0
1643201930000|2022-01-26 12:58:50|4281.71|4281.71|4281.71|4281.71|4281.71|4281.71|4281.71|4281.71|0
1643201960000|2022-01-26 12:59:20|4282.02|4282.02|4282.79|4282.79|4282.79|4282.79|4282.02|4282.02|0
1643201970000|2022-01-26 12:59:30|4282.64|4282.64|4282.7|4282.7|4282.7|4282.7|4282.64|4282.64|0
1643201980000|2022-01-26 12:59:40|4282.85|4282.85|4282.7|4282.7|4282.85|4282.85|4282.7|4282.7|0
1643201990000|2022-01-26 12:59:50|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|0
1643202000000|2022-01-26 13:00:00|4282.08|4282.08|4281.14|4281.14|4282.08|4282.08|4281.14|4281.14|0
1643202010000|2022-01-26 13:00:10|4280.99|4280.99|4280.84|4280.84|4280.99|4280.99|4280.84|4280.84|0
1643202060000|2022-01-26 13:01:00|4280.79|4280.79|4280.7|4280.7|4280.79|4280.79|4280.7|4280.7|0
1643202070000|2022-01-26 13:01:10|4280.53|4280.53|4280.62|4280.62|4280.68|4280.68|4280.53|4280.53|0
1643202080000|2022-01-26 13:01:20|4280.71|4280.71|4280.22|4280.22|4280.71|4280.71|4280.22|4280.22|0
1643202090000|2022-01-26 13:01:30|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|0
1643202110000|2022-01-26 13:01:50|4280.47|4280.47|4280.47|4280.47|4280.47|4280.47|4280.47|4280.47|0
1643202130000|2022-01-26 13:02:10|4280.65|4280.65|4280.97|4280.97|4280.99|4280.99|4280.65|4280.65|0
1643202170000|2022-01-26 13:02:50|4280.66|4280.66|4280.36|4280.36|4280.66|4280.66|4280.3|4280.3|0
1643202180000|2022-01-26 13:03:00|4280.27|4280.27|4279.96|4279.96|4280.27|4280.27|4279.96|4279.96|0
1643202190000|2022-01-26 13:03:10|4280.27|4280.27|4280.27|4280.27|4280.27|4280.27|4280.27|4280.27|0
1643202200000|2022-01-26 13:03:20|4280.21|4280.21|4280.67|4280.67|4280.67|4280.67|4280.21|4280.21|0
1643202220000|2022-01-26 13:03:40|4280.99|4280.99|4281.58|4281.58|4281.58|4281.58|4280.96|4280.96|0
1643202230000|2022-01-26 13:03:50|4281.68|4281.68|4281.68|4281.68|4281.68|4281.68|4281.68|4281.68|0
1643202240000|2022-01-26 13:04:00|4281.52|4281.52|4281.26|4281.26|4281.57|4281.57|4281.26|4281.26|0
1643202250000|2022-01-26 13:04:10|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|0
1643202260000|2022-01-26 13:04:20|4281.67|4281.67|4281.82|4281.82|4281.82|4281.82|4281.67|4281.67|0
1643202270000|2022-01-26 13:04:30|4281.73|4281.73|4281.73|4281.73|4281.73|4281.73|4281.73|4281.73|0
1643202280000|2022-01-26 13:04:40|4280.8|4280.8|4280.02|4280.02|4280.8|4280.8|4280.02|4280.02|0
1643202290000|2022-01-26 13:04:50|4279.71|4279.71|4280.33|4280.33|4280.33|4280.33|4279.71|4279.71|0
1643202300000|2022-01-26 13:05:00|4280.43|4280.43|4282.12|4282.12|4282.12|4282.12|4280.43|4280.43|0
1643202310000|2022-01-26 13:05:10|4282.21|4282.21|4281.03|4281.03|4282.21|4282.21|4281.03|4281.03|0
1643202330000|2022-01-26 13:05:30|4280.72|4280.72|4281.03|4281.03|4281.03|4281.03|4280.72|4280.72|0
1643202340000|2022-01-26 13:05:40|4280.94|4280.94|4280.94|4280.94|4280.94|4280.94|4280.94|4280.94|0
1643202350000|2022-01-26 13:05:50|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|0
1643202360000|2022-01-26 13:06:00|4280.93|4280.93|4280.72|4280.72|4280.93|4280.93|4280.72|4280.72|0
1643202370000|2022-01-26 13:06:10|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|0
1643202380000|2022-01-26 13:06:20|4280.71|4280.71|4281.6|4281.6|4281.6|4281.6|4280.67|4280.67|0
1643202400000|2022-01-26 13:06:40|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|0
1643202420000|2022-01-26 13:07:00|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|0
1643202430000|2022-01-26 13:07:10|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|0
1643202460000|2022-01-26 13:07:40|4281.35|4281.35|4281.55|4281.55|4281.55|4281.55|4281.35|4281.35|0
1643202480000|2022-01-26 13:08:00|4281.4|4281.4|4281.4|4281.4|4281.4|4281.4|4281.4|4281.4|0
1643202500000|2022-01-26 13:08:20|4281.71|4281.71|4281.4|4281.4|4281.71|4281.71|4281.4|4281.4|0
1643202510000|2022-01-26 13:08:30|4281.55|4281.55|4281.55|4281.55|4281.55|4281.55|4281.55|4281.55|0
1643202530000|2022-01-26 13:08:50|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|0
1643202550000|2022-01-26 13:09:10|4281.22|4281.22|4281.22|4281.22|4281.22|4281.22|4281.22|4281.22|0
1643202570000|2022-01-26 13:09:30|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|0
1643202580000|2022-01-26 13:09:40|4281.9|4281.9|4282.15|4282.15|4282.15|4282.15|4281.9|4281.9|0
1643202590000|2022-01-26 13:09:50|4282.43|4282.43|4282.33|4282.33|4282.43|4282.43|4282.33|4282.33|0
1643202600000|2022-01-26 13:10:00|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|0
1643202620000|2022-01-26 13:10:20|4282.41|4282.41|4282.84|4282.84|4282.84|4282.84|4282.41|4282.41|0
1643202640000|2022-01-26 13:10:40|4282.93|4282.93|4282.78|4282.78|4282.93|4282.93|4282.78|4282.78|0
1643202650000|2022-01-26 13:10:50|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|0
1643202660000|2022-01-26 13:11:00|4283.71|4283.71|4283.87|4283.87|4283.87|4283.87|4283.71|4283.71|0
1643202680000|2022-01-26 13:11:20|4283.71|4283.71|4282.78|4282.78|4283.71|4283.71|4282.78|4282.78|0
1643202760000|2022-01-26 13:12:40|4283.71|4283.71|4283.62|4283.62|4283.71|4283.71|4283.62|4283.62|0
1643202780000|2022-01-26 13:13:00|4283|4283|4282.75|4282.75|4283|4283|4282.75|4282.75|0
1643202790000|2022-01-26 13:13:10|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|0
1643202800000|2022-01-26 13:13:20|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|0
1643202810000|2022-01-26 13:13:30|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|0
1643202840000|2022-01-26 13:14:00|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|0
1643202850000|2022-01-26 13:14:10|4282.5|4282.5|4281.88|4281.88|4282.5|4282.5|4281.88|4281.88|0
1643202860000|2022-01-26 13:14:20|4281.73|4281.73|4281.73|4281.73|4281.73|4281.73|4281.73|4281.73|0
1643202880000|2022-01-26 13:14:40|4279.55|4279.55|4279.43|4279.43|4279.55|4279.55|4279.43|4279.43|0
1643202890000|2022-01-26 13:14:50|4279.74|4279.74|4278.03|4278.03|4279.74|4279.74|4278.03|4278.03|0
1643202900000|2022-01-26 13:15:00|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|0
1643202910000|2022-01-26 13:15:10|4278.18|4278.18|4278.49|4278.49|4279.11|4279.11|4278.18|4278.18|0
1643202920000|2022-01-26 13:15:20|4278.68|4278.68|4278.52|4278.52|4278.68|4278.68|4278.52|4278.52|0
1643202930000|2022-01-26 13:15:30|4278.83|4278.83|4279.14|4279.14|4279.45|4279.45|4278.83|4278.83|0
1643202940000|2022-01-26 13:15:40|4279.12|4279.12|4279.89|4279.89|4279.89|4279.89|4279.12|4279.12|0
1643202950000|2022-01-26 13:15:50|4280.07|4280.07|4279.83|4279.83|4280.07|4280.07|4279.83|4279.83|0
1643202960000|2022-01-26 13:16:00|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|0
1643202970000|2022-01-26 13:16:10|4279.82|4279.82|4279.82|4279.82|4279.82|4279.82|4279.82|4279.82|0
1643202980000|2022-01-26 13:16:20|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|0
1643202990000|2022-01-26 13:16:30|4280.04|4280.04|4279.73|4279.73|4280.04|4280.04|4279.73|4279.73|0
1643203010000|2022-01-26 13:16:50|4279.55|4279.55|4279.49|4279.49|4279.55|4279.55|4279.49|4279.49|0
1643203020000|2022-01-26 13:17:00|4279.55|4279.55|4280.04|4280.04|4280.04|4280.04|4279.55|4279.55|0
1643203030000|2022-01-26 13:17:10|4280.35|4280.35|4280.11|4280.11|4280.66|4280.66|4280.04|4280.04|0
1643203040000|2022-01-26 13:17:20|4280.06|4280.06|4280.84|4280.84|4281|4281|4280.06|4280.06|0
1643203060000|2022-01-26 13:17:40|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|0
1643203070000|2022-01-26 13:17:50|4281.31|4281.31|4281.68|4281.68|4281.68|4281.68|4281.31|4281.31|0
1643203080000|2022-01-26 13:18:00|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|0
1643203090000|2022-01-26 13:18:10|4281.49|4281.49|4281.49|4281.49|4282.42|4282.42|4280.87|4280.87|0
1643203110000|2022-01-26 13:18:30|4281.18|4281.18|4281.02|4281.02|4281.18|4281.18|4280.56|4280.56|0
1643203140000|2022-01-26 13:19:00|4279.78|4279.78|4279.93|4279.93|4279.93|4279.93|4279.78|4279.78|0
1643203180000|2022-01-26 13:19:40|4279.78|4279.78|4279.29|4279.29|4279.78|4279.78|4279.23|4279.23|0
1643203190000|2022-01-26 13:19:50|4279.23|4279.23|4279.21|4279.21|4279.23|4279.23|4279.08|4279.08|0
1643203200000|2022-01-26 13:20:00|4279.23|4279.23|4279.59|4279.59|4279.59|4279.59|4279.23|4279.23|0
1643203210000|2022-01-26 13:20:10|4279.75|4279.75|4279.86|4279.86|4279.86|4279.86|4279.75|4279.75|0
1643203220000|2022-01-26 13:20:20|4281.73|4281.73|4281.7|4281.7|4282.01|4282.01|4281.7|4281.7|0
1643203230000|2022-01-26 13:20:30|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|0
1643203250000|2022-01-26 13:20:50|4281.45|4281.45|4281.36|4281.36|4281.45|4281.45|4281.36|4281.36|0
1643203260000|2022-01-26 13:21:00|4281.38|4281.38|4281.2|4281.2|4281.38|4281.38|4281.2|4281.2|0
1643203270000|2022-01-26 13:21:10|4281.5|4281.5|4281.46|4281.46|4281.5|4281.5|4281.46|4281.46|0
1643203280000|2022-01-26 13:21:20|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|0
1643203300000|2022-01-26 13:21:40|4282.39|4282.39|4283.01|4283.01|4283.01|4283.01|4282.39|4282.39|0
1643203310000|2022-01-26 13:21:50|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|0
1643203320000|2022-01-26 13:22:00|4283.48|4283.48|4283.29|4283.29|4283.6|4283.6|4283.29|4283.29|0
1643203340000|2022-01-26 13:22:20|4283.25|4283.25|4283.24|4283.24|4283.33|4283.33|4283.24|4283.24|0
1643203360000|2022-01-26 13:22:40|4283.39|4283.39|4284.13|4284.13|4284.13|4284.13|4283.39|4283.39|0
1643203370000|2022-01-26 13:22:50|4283.82|4283.82|4283.82|4283.82|4283.82|4283.82|4283.82|4283.82|0
1643203390000|2022-01-26 13:23:10|4284.01|4284.01|4283.83|4283.83|4284.16|4284.16|4283.83|4283.83|0
1643203400000|2022-01-26 13:23:20|4283.67|4283.67|4283.03|4283.03|4283.67|4283.67|4283.03|4283.03|0
1643203410000|2022-01-26 13:23:30|4283.05|4283.05|4283.08|4283.08|4283.08|4283.08|4283.05|4283.05|0
1643203440000|2022-01-26 13:24:00|4282.92|4282.92|4282.61|4282.61|4282.92|4282.92|4282.61|4282.61|0
1643203450000|2022-01-26 13:24:10|4283.23|4283.23|4282.52|4282.52|4283.23|4283.23|4282.52|4282.52|0
1643203460000|2022-01-26 13:24:20|4282.61|4282.61|4282.64|4282.64|4282.64|4282.64|4282.61|4282.61|0
1643203470000|2022-01-26 13:24:30|4283.26|4283.26|4283.26|4283.26|4283.26|4283.26|4283.26|4283.26|0
1643203480000|2022-01-26 13:24:40|4283.28|4283.28|4282.91|4282.91|4283.28|4283.28|4282.91|4282.91|0
1643203490000|2022-01-26 13:24:50|4283.03|4283.03|4284.27|4284.27|4284.27|4284.27|4283.03|4283.03|0
1643203500000|2022-01-26 13:25:00|4284.29|4284.29|4284.21|4284.21|4284.32|4284.32|4284.16|4284.16|0
1643203510000|2022-01-26 13:25:10|4284.36|4284.36|4284.36|4284.36|4284.36|4284.36|4284.36|4284.36|0
1643203520000|2022-01-26 13:25:20|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|0
1643203530000|2022-01-26 13:25:30|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|0
1643203540000|2022-01-26 13:25:40|4284.7|4284.7|4284.7|4284.7|4284.7|4284.7|4284.7|4284.7|0
1643203560000|2022-01-26 13:26:00|4284.54|4284.54|4285.05|4285.05|4285.05|4285.05|4284.26|4284.26|0
1643203570000|2022-01-26 13:26:10|4285.36|4285.36|4285.05|4285.05|4285.36|4285.36|4285.05|4285.05|0
1643203580000|2022-01-26 13:26:20|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|0
1643203600000|2022-01-26 13:26:40|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|0
1643203620000|2022-01-26 13:27:00|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.42|4285.42|0
1643203630000|2022-01-26 13:27:10|4285.11|4285.11|4286.14|4286.14|4286.2|4286.2|4285.11|4285.11|0
1643203640000|2022-01-26 13:27:20|4286.51|4286.51|4286.35|4286.35|4286.51|4286.51|4286.35|4286.35|0
1643203650000|2022-01-26 13:27:30|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|0
1643203660000|2022-01-26 13:27:40|4287.19|4287.19|4287.5|4287.5|4287.5|4287.5|4287.19|4287.19|0
1643203680000|2022-01-26 13:28:00|4287.35|4287.35|4286.26|4286.26|4287.35|4287.35|4286.26|4286.26|0
1643203710000|2022-01-26 13:28:30|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|0
1643203740000|2022-01-26 13:29:00|4286.46|4286.46|4286|4286|4286.49|4286.49|4286|4286|0
1643203750000|2022-01-26 13:29:10|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|0
1643203760000|2022-01-26 13:29:20|4286.16|4286.16|4286.31|4286.31|4286.31|4286.31|4286.16|4286.16|0
1643203770000|2022-01-26 13:29:30|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|0
1643203790000|2022-01-26 13:29:50|4286.56|4286.56|4286.49|4286.49|4286.56|4286.56|4286.49|4286.49|0
1643203800000|2022-01-26 13:30:00|4287.73|4287.73|4286.98|4286.98|4287.73|4287.73|4286.77|4286.77|0
1643203810000|2022-01-26 13:30:10|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|0
1643203820000|2022-01-26 13:30:20|4287.21|4287.21|4287.17|4287.17|4287.53|4287.53|4287.17|4287.17|0
1643203830000|2022-01-26 13:30:30|4286.86|4286.86|4286.89|4286.89|4287.05|4287.05|4286.86|4286.86|0
1643203840000|2022-01-26 13:30:40|4286.8|4286.8|4286.34|4286.34|4287.11|4287.11|4286.34|4286.34|0
1643203850000|2022-01-26 13:30:50|4286.45|4286.45|4286.33|4286.33|4286.95|4286.95|4286.33|4286.33|0
1643203860000|2022-01-26 13:31:00|4286.42|4286.42|4286.17|4286.17|4286.42|4286.42|4286.17|4286.17|0
1643203880000|2022-01-26 13:31:20|4285.86|4285.86|4285.71|4285.71|4285.86|4285.86|4285.71|4285.71|0
1643203890000|2022-01-26 13:31:30|4285.55|4285.55|4285.4|4285.4|4285.55|4285.55|4285.4|4285.4|0
1643203900000|2022-01-26 13:31:40|4285.25|4285.25|4285.15|4285.15|4285.25|4285.25|4285.15|4285.15|0
1643203910000|2022-01-26 13:31:50|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|0
1643203920000|2022-01-26 13:32:00|4285.01|4285.01|4284.73|4284.73|4285.01|4285.01|4284.73|4284.73|0
1643203930000|2022-01-26 13:32:10|4284.67|4284.67|4284.52|4284.52|4284.67|4284.67|4284.52|4284.52|0
1643203950000|2022-01-26 13:32:30|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|0
1643203960000|2022-01-26 13:32:40|4283.46|4283.46|4283.31|4283.31|4283.46|4283.46|4283.31|4283.31|0
1643203970000|2022-01-26 13:32:50|4283.15|4283.15|4283.02|4283.02|4283.15|4283.15|4282.84|4282.84|0
1643203990000|2022-01-26 13:33:10|4282.87|4282.87|4282.87|4282.87|4282.87|4282.87|4282.87|4282.87|0
1643204000000|2022-01-26 13:33:20|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|0
1643204010000|2022-01-26 13:33:30|4282.56|4282.56|4282.55|4282.55|4282.61|4282.61|4282.55|4282.55|0
1643204020000|2022-01-26 13:33:40|4282.24|4282.24|4282.08|4282.08|4282.24|4282.24|4282.08|4282.08|0
1643204030000|2022-01-26 13:33:50|4282.27|4282.27|4282.49|4282.49|4282.58|4282.58|4282.27|4282.27|0
1643204040000|2022-01-26 13:34:00|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|0
1643204050000|2022-01-26 13:34:10|4282.95|4282.95|4283.41|4283.41|4283.41|4283.41|4282.95|4282.95|0
1643204060000|2022-01-26 13:34:20|4282.79|4282.79|4283.25|4283.25|4283.25|4283.25|4282.7|4282.7|0
1643204070000|2022-01-26 13:34:30|4283.31|4283.31|4282.69|4282.69|4283.31|4283.31|4282.69|4282.69|0
1643204090000|2022-01-26 13:34:50|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|0
1643204130000|2022-01-26 13:35:30|4282.75|4282.75|4282.13|4282.13|4282.75|4282.75|4281.82|4281.82|0
1643204140000|2022-01-26 13:35:40|4282.25|4282.25|4282.25|4282.25|4282.25|4282.25|4282.25|4282.25|0
1643204160000|2022-01-26 13:36:00|4282.4|4282.4|4282.4|4282.4|4282.4|4282.4|4282.4|4282.4|0
1643204180000|2022-01-26 13:36:20|4282.71|4282.71|4282.4|4282.4|4282.71|4282.71|4282.4|4282.4|0
1643204210000|2022-01-26 13:36:50|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|0
1643204230000|2022-01-26 13:37:10|4282.22|4282.22|4281.29|4281.29|4282.22|4282.22|4281.29|4281.29|0
1643204250000|2022-01-26 13:37:30|4281.14|4281.14|4281.14|4281.14|4281.14|4281.14|4281.14|4281.14|0
1643204260000|2022-01-26 13:37:40|4281.2|4281.2|4281.43|4281.43|4281.51|4281.51|4281.2|4281.2|0
1643204270000|2022-01-26 13:37:50|4281.38|4281.38|4281.22|4281.22|4281.38|4281.38|4281.22|4281.22|0
1643204280000|2022-01-26 13:38:00|4281.38|4281.38|4281.44|4281.44|4281.44|4281.44|4281.38|4281.38|0
1643204290000|2022-01-26 13:38:10|4281.41|4281.41|4282.57|4282.57|4282.57|4282.57|4281.41|4281.41|0
1643204300000|2022-01-26 13:38:20|4282.88|4282.88|4283.19|4283.19|4283.5|4283.5|4282.88|4282.88|0
1643204310000|2022-01-26 13:38:30|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|0
1643204330000|2022-01-26 13:38:50|4283.19|4283.19|4283.35|4283.35|4283.35|4283.35|4283.19|4283.19|0
1643204350000|2022-01-26 13:39:10|4282.42|4282.42|4283.16|4283.16|4283.16|4283.16|4282.42|4282.42|0
1643204360000|2022-01-26 13:39:20|4283.47|4283.47|4283.47|4283.47|4283.47|4283.47|4283.47|4283.47|0
1643204380000|2022-01-26 13:39:40|4284.09|4284.09|4284.24|4284.24|4284.24|4284.24|4284.09|4284.09|0
1643204390000|2022-01-26 13:39:50|4284.27|4284.27|4284.09|4284.09|4284.27|4284.27|4284.09|4284.09|0
1643204400000|2022-01-26 13:40:00|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|0
1643204410000|2022-01-26 13:40:10|4284.3|4284.3|4284.45|4284.45|4284.45|4284.45|4284.3|4284.3|0
1643204420000|2022-01-26 13:40:20|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|0
1643204430000|2022-01-26 13:40:30|4284.02|4284.02|4283.99|4283.99|4284.08|4284.08|4283.99|4283.99|0
1643204440000|2022-01-26 13:40:40|4284.3|4284.3|4284.92|4284.92|4285.23|4285.23|4284.3|4284.3|0
1643204450000|2022-01-26 13:40:50|4284.3|4284.3|4283.94|4283.94|4284.3|4284.3|4283.94|4283.94|0
1643204460000|2022-01-26 13:41:00|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|0
1643204480000|2022-01-26 13:41:20|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|0
1643204490000|2022-01-26 13:41:30|4283.52|4283.52|4284.17|4284.17|4284.17|4284.17|4283.52|4283.52|0
1643204500000|2022-01-26 13:41:40|4284.29|4284.29|4284.35|4284.35|4284.35|4284.35|4284.29|4284.29|0
1643204510000|2022-01-26 13:41:50|4284.53|4284.53|4285.15|4285.15|4285.15|4285.15|4284.53|4284.53|0
1643204520000|2022-01-26 13:42:00|4284.84|4284.84|4285.03|4285.03|4285.17|4285.17|4284.84|4284.84|0
1643204540000|2022-01-26 13:42:20|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|0
1643204550000|2022-01-26 13:42:30|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|0
1643204560000|2022-01-26 13:42:40|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|0
1643204580000|2022-01-26 13:43:00|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|0
1643204600000|2022-01-26 13:43:20|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|0
1643204610000|2022-01-26 13:43:30|4286.52|4286.52|4287.59|4287.59|4287.59|4287.59|4286.52|4286.52|0
1643204620000|2022-01-26 13:43:40|4286.97|4286.97|4286.34|4286.34|4286.97|4286.97|4286.34|4286.34|0
1643204630000|2022-01-26 13:43:50|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|0
1643204640000|2022-01-26 13:44:00|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|0
1643204660000|2022-01-26 13:44:20|4285.51|4285.51|4285.45|4285.45|4285.51|4285.51|4285.45|4285.45|0
1643204670000|2022-01-26 13:44:30|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|0
1643204700000|2022-01-26 13:45:00|4285.65|4285.65|4285.25|4285.25|4285.65|4285.65|4285.25|4285.25|0
1643204710000|2022-01-26 13:45:10|4285.15|4285.15|4284.85|4284.85|4285.15|4285.15|4284.85|4284.85|0
1643204720000|2022-01-26 13:45:20|4284.22|4284.22|4284.06|4284.06|4284.22|4284.22|4284.06|4284.06|0
1643204730000|2022-01-26 13:45:30|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|0
1643204740000|2022-01-26 13:45:40|4284.39|4284.39|4284.39|4284.39|4284.39|4284.39|4284.39|4284.39|0
1643204750000|2022-01-26 13:45:50|4284.27|4284.27|4284.43|4284.43|4284.58|4284.58|4284.27|4284.27|0
1643204760000|2022-01-26 13:46:00|4284.55|4284.55|4285.48|4285.48|4285.48|4285.48|4284.39|4284.39|0
1643204770000|2022-01-26 13:46:10|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|0
1643204790000|2022-01-26 13:46:30|4284.86|4284.86|4284.89|4284.89|4284.89|4284.89|4284.86|4284.86|0
1643204810000|2022-01-26 13:46:50|4284.83|4284.83|4286.81|4286.81|4286.81|4286.81|4284.83|4284.83|0
1643204820000|2022-01-26 13:47:00|4287.12|4287.12|4288.55|4288.55|4288.55|4288.55|4287.12|4287.12|0
1643204830000|2022-01-26 13:47:10|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|0
1643204850000|2022-01-26 13:47:30|4288.98|4288.98|4288.67|4288.67|4288.98|4288.98|4288.67|4288.67|0
1643204860000|2022-01-26 13:47:40|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|0
1643204870000|2022-01-26 13:47:50|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|0
1643204880000|2022-01-26 13:48:00|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|0
1643204900000|2022-01-26 13:48:20|4287.74|4287.74|4287.43|4287.43|4287.74|4287.74|4287.43|4287.43|0
1643204910000|2022-01-26 13:48:30|4287.59|4287.59|4287.52|4287.52|4287.59|4287.59|4287.49|4287.49|0
1643204940000|2022-01-26 13:49:00|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|0
1643204950000|2022-01-26 13:49:10|4286.71|4286.71|4286.62|4286.62|4286.71|4286.71|4286.62|4286.62|0
1643204960000|2022-01-26 13:49:20|4286.31|4286.31|4286.22|4286.22|4286.31|4286.31|4286.22|4286.22|0
1643204970000|2022-01-26 13:49:30|4285.85|4285.85|4285.85|4285.85|4285.85|4285.85|4285.85|4285.85|0
1643204980000|2022-01-26 13:49:40|4284.3|4284.3|4284.3|4284.3|4284.3|4284.3|4284.3|4284.3|0
1643204990000|2022-01-26 13:49:50|4284.39|4284.39|4284.39|4284.39|4284.39|4284.39|4284.39|4284.39|0
1643205020000|2022-01-26 13:50:20|4284.48|4284.48|4284.48|4284.48|4284.64|4284.64|4284.48|4284.48|0
1643205030000|2022-01-26 13:50:30|4284.31|4284.31|4283.94|4283.94|4284.31|4284.31|4283.78|4283.78|0
1643205040000|2022-01-26 13:50:40|4283.82|4283.82|4283.82|4283.82|4283.82|4283.82|4283.82|4283.82|0
1643205050000|2022-01-26 13:50:50|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|0
1643205060000|2022-01-26 13:51:00|4282.91|4282.91|4283.06|4283.06|4283.22|4283.22|4282.91|4282.91|0
1643205070000|2022-01-26 13:51:10|4283.69|4283.69|4284|4284|4284|4284|4283.69|4283.69|0
1643205080000|2022-01-26 13:51:20|4284.62|4284.62|4285.08|4285.08|4285.08|4285.08|4284.62|4284.62|0
1643205090000|2022-01-26 13:51:30|4285.7|4285.7|4286.35|4286.35|4286.35|4286.35|4285.7|4285.7|0
1643205100000|2022-01-26 13:51:40|4286.66|4286.66|4286.29|4286.29|4286.66|4286.66|4286.29|4286.29|0
1643205130000|2022-01-26 13:52:10|4285.98|4285.98|4285.95|4285.95|4286.11|4286.11|4285.69|4285.69|0
1643205140000|2022-01-26 13:52:20|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|0
1643205150000|2022-01-26 13:52:30|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|0
1643205170000|2022-01-26 13:52:50|4286.05|4286.05|4286.05|4286.05|4286.05|4286.05|4286.05|4286.05|0
1643205180000|2022-01-26 13:53:00|4285.9|4285.9|4285.9|4285.9|4285.9|4285.9|4285.9|4285.9|0
1643205190000|2022-01-26 13:53:10|4286.21|4286.21|4286.21|4286.21|4286.21|4286.21|4286.21|4286.21|0
1643205200000|2022-01-26 13:53:20|4286.36|4286.36|4286.36|4286.36|4286.36|4286.36|4286.36|4286.36|0
1643205210000|2022-01-26 13:53:30|4286.45|4286.45|4286.3|4286.3|4286.45|4286.45|4286.3|4286.3|0
1643205220000|2022-01-26 13:53:40|4286.45|4286.45|4286.64|4286.64|4286.64|4286.64|4286.45|4286.45|0
1643205230000|2022-01-26 13:53:50|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|0
1643205240000|2022-01-26 13:54:00|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|0
1643205260000|2022-01-26 13:54:20|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|0
1643205270000|2022-01-26 13:54:30|4288.55|4288.55|4288.61|4288.61|4288.61|4288.61|4288.55|4288.55|0
1643205310000|2022-01-26 13:55:10|4288.79|4288.79|4290.35|4290.35|4290.35|4290.35|4288.79|4288.79|0
1643205320000|2022-01-26 13:55:20|4290.37|4290.37|4290.51|4290.51|4290.82|4290.82|4290.37|4290.37|0
1643205350000|2022-01-26 13:55:50|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|0
1643205360000|2022-01-26 13:56:00|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|4289.95|4289.95|0
1643205370000|2022-01-26 13:56:10|4290.02|4290.02|4290.32|4290.32|4290.32|4290.32|4290.02|4290.02|0
1643205380000|2022-01-26 13:56:20|4290.37|4290.37|4290.68|4290.68|4290.68|4290.68|4290.06|4290.06|0
1643205390000|2022-01-26 13:56:30|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|0
1643205400000|2022-01-26 13:56:40|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|0
1643205410000|2022-01-26 13:56:50|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|0
1643205430000|2022-01-26 13:57:10|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|0
1643205480000|2022-01-26 13:58:00|4290.37|4290.37|4290.44|4290.44|4290.44|4290.44|4290.37|4290.37|0
1643205490000|2022-01-26 13:58:10|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|0
1643205510000|2022-01-26 13:58:30|4290.6|4290.6|4290.29|4290.29|4290.6|4290.6|4290.29|4290.29|0
1643205520000|2022-01-26 13:58:40|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|0
1643205530000|2022-01-26 13:58:50|4290.16|4290.16|4289.77|4289.77|4290.16|4290.16|4289.77|4289.77|0
1643205540000|2022-01-26 13:59:00|4289.83|4289.83|4290.06|4290.06|4290.14|4290.14|4289.83|4289.83|0
1643205550000|2022-01-26 13:59:10|4290|4290|4289.98|4289.98|4290|4290|4289.96|4289.96|0
1643205580000|2022-01-26 13:59:40|4290.29|4290.29|4289.95|4289.95|4290.29|4290.29|4289.95|4289.95|0
1643205590000|2022-01-26 13:59:50|4290.26|4290.26|4290.77|4290.77|4290.77|4290.77|4289.95|4289.95|0
1643205600000|2022-01-26 14:00:00|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|0
1643205620000|2022-01-26 14:00:20|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|0
1643205640000|2022-01-26 14:00:40|4292.47|4292.47|4292.37|4292.37|4292.9|4292.9|4292.28|4292.28|0
1643205660000|2022-01-26 14:01:00|4292.49|4292.49|4292.72|4292.72|4292.72|4292.72|4292.42|4292.42|0
1643205670000|2022-01-26 14:01:10|4292.67|4292.67|4292.98|4292.98|4292.98|4292.98|4292.67|4292.67|0
1643205680000|2022-01-26 14:01:20|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|0
1643205690000|2022-01-26 14:01:30|4293.17|4293.17|4293.48|4293.48|4293.48|4293.48|4293.17|4293.17|0
1643205700000|2022-01-26 14:01:40|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|0
1643205710000|2022-01-26 14:01:50|4292.86|4292.86|4292.58|4292.58|4292.86|4292.86|4292.58|4292.58|0
1643205720000|2022-01-26 14:02:00|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|0
1643205740000|2022-01-26 14:02:20|4292.4|4292.4|4291.75|4291.75|4292.4|4292.4|4291.75|4291.75|0
1643205750000|2022-01-26 14:02:30|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|0
1643205800000|2022-01-26 14:03:20|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|0
1643205820000|2022-01-26 14:03:40|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|0
1643205830000|2022-01-26 14:03:50|4291.19|4291.19|4290.57|4290.57|4291.19|4291.19|4290.41|4290.41|0
1643205840000|2022-01-26 14:04:00|4291.81|4291.81|4291.1|4291.1|4291.81|4291.81|4291.1|4291.1|0
1643205850000|2022-01-26 14:04:10|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|0
1643205860000|2022-01-26 14:04:20|4291|4291|4291|4291|4291|4291|4291|4291|0
1643205880000|2022-01-26 14:04:40|4290.69|4290.69|4289.76|4289.76|4290.69|4290.69|4289.76|4289.76|0
1643205900000|2022-01-26 14:05:00|4289.75|4289.75|4289.73|4289.73|4289.75|4289.75|4289.73|4289.73|0
1643205910000|2022-01-26 14:05:10|4289.72|4289.72|4288.47|4288.47|4289.72|4289.72|4288.47|4288.47|0
1643205920000|2022-01-26 14:05:20|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.01|4288.01|0
1643205940000|2022-01-26 14:05:40|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|0
1643205950000|2022-01-26 14:05:50|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|0
1643205960000|2022-01-26 14:06:00|4289.25|4289.25|4289.87|4289.87|4290.03|4290.03|4289.25|4289.25|0
1643205970000|2022-01-26 14:06:10|4290.03|4290.03|4289.99|4289.99|4290.03|4290.03|4289.99|4289.99|0
1643205980000|2022-01-26 14:06:20|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|0
1643205990000|2022-01-26 14:06:30|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|0
1643206000000|2022-01-26 14:06:40|4290.27|4290.27|4289.33|4289.33|4290.27|4290.27|4289.33|4289.33|0
1643206010000|2022-01-26 14:06:50|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|0
1643206030000|2022-01-26 14:07:10|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|0
1643206040000|2022-01-26 14:07:20|4289.76|4289.76|4288.79|4288.79|4289.76|4289.76|4288.79|4288.79|0
1643206050000|2022-01-26 14:07:30|4288.85|4288.85|4288.67|4288.67|4288.85|4288.85|4288.36|4288.36|0
1643206060000|2022-01-26 14:07:40|4288.05|4288.05|4288.2|4288.2|4288.2|4288.2|4288.05|4288.05|0
1643206070000|2022-01-26 14:07:50|4288.58|4288.58|4288.67|4288.67|4288.76|4288.76|4288.58|4288.58|0
1643206080000|2022-01-26 14:08:00|4288.58|4288.58|4288.33|4288.33|4288.58|4288.58|4288.33|4288.33|0
1643206090000|2022-01-26 14:08:10|4288.35|4288.35|4289.44|4289.44|4289.44|4289.44|4288.35|4288.35|0
1643206100000|2022-01-26 14:08:20|4289.42|4289.42|4289.37|4289.37|4289.42|4289.42|4289.31|4289.31|0
1643206110000|2022-01-26 14:08:30|4289.31|4289.31|4287.75|4287.75|4289.31|4289.31|4287.75|4287.75|0
1643206120000|2022-01-26 14:08:40|4287.44|4287.44|4286.85|4286.85|4287.49|4287.49|4286.85|4286.85|0
1643206130000|2022-01-26 14:08:50|4286.7|4286.7|4287.32|4287.32|4287.32|4287.32|4286.7|4286.7|0
1643206140000|2022-01-26 14:09:00|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|0
1643206150000|2022-01-26 14:09:10|4286.81|4286.81|4286.35|4286.35|4286.81|4286.81|4286.35|4286.35|0
1643206160000|2022-01-26 14:09:20|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|0
1643206190000|2022-01-26 14:09:50|4286.12|4286.12|4284.73|4284.73|4286.12|4286.12|4284.73|4284.73|0
1643206200000|2022-01-26 14:10:00|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|0
1643206210000|2022-01-26 14:10:10|4284.45|4284.45|4284.45|4284.45|4284.45|4284.45|4284.45|4284.45|0
1643206230000|2022-01-26 14:10:30|4284.1|4284.1|4284.13|4284.13|4284.13|4284.13|4284.1|4284.1|0
1643206240000|2022-01-26 14:10:40|4284.1|4284.1|4283.56|4283.56|4284.15|4284.15|4283.53|4283.53|0
1643206250000|2022-01-26 14:10:50|4284.49|4284.49|4284.3|4284.3|4284.49|4284.49|4284.18|4284.18|0
1643206270000|2022-01-26 14:11:10|4283.99|4283.99|4284.32|4284.32|4284.48|4284.48|4283.99|4283.99|0
1643206300000|2022-01-26 14:11:40|4284.17|4284.17|4284.48|4284.48|4284.63|4284.63|4284.17|4284.17|0
1643206310000|2022-01-26 14:11:50|4284.63|4284.63|4284.94|4284.94|4285.1|4285.1|4284.63|4284.63|0
1643206320000|2022-01-26 14:12:00|4285.1|4285.1|4284.94|4284.94|4285.1|4285.1|4284.94|4284.94|0
1643206350000|2022-01-26 14:12:30|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|0
1643206360000|2022-01-26 14:12:40|4285.44|4285.44|4285.6|4285.6|4285.6|4285.6|4285.44|4285.44|0
1643206370000|2022-01-26 14:12:50|4285.91|4285.91|4286.21|4286.21|4286.37|4286.37|4285.91|4285.91|0
1643206390000|2022-01-26 14:13:10|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|0
1643206410000|2022-01-26 14:13:30|4285.94|4285.94|4285.97|4285.97|4285.97|4285.97|4285.94|4285.94|0
1643206420000|2022-01-26 14:13:40|4285.81|4285.81|4286.25|4286.25|4286.25|4286.25|4285.81|4285.81|0
1643206440000|2022-01-26 14:14:00|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|0
1643206450000|2022-01-26 14:14:10|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|0
1643206460000|2022-01-26 14:14:20|4286.44|4286.44|4286.29|4286.29|4286.44|4286.44|4286.29|4286.29|0
1643206470000|2022-01-26 14:14:30|4285.98|4285.98|4285.67|4285.67|4285.98|4285.98|4285.67|4285.67|0
1643206480000|2022-01-26 14:14:40|4285.36|4285.36|4285.36|4285.36|4285.36|4285.36|4285.36|4285.36|0
1643206490000|2022-01-26 14:14:50|4285.05|4285.05|4285.14|4285.14|4285.14|4285.14|4285.05|4285.05|0
1643206500000|2022-01-26 14:15:00|4285.05|4285.05|4284.89|4284.89|4285.05|4285.05|4284.89|4284.89|0
1643206510000|2022-01-26 14:15:10|4285.2|4285.2|4284.89|4284.89|4285.2|4285.2|4284.89|4284.89|0
1643206530000|2022-01-26 14:15:30|4285.05|4285.05|4286.29|4286.29|4286.29|4286.29|4285.05|4285.05|0
1643206550000|2022-01-26 14:15:50|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|0
1643206560000|2022-01-26 14:16:00|4286.36|4286.36|4286.39|4286.39|4286.39|4286.39|4286.36|4286.36|0
1643206580000|2022-01-26 14:16:20|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|0
1643206590000|2022-01-26 14:16:30|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|0
1643206610000|2022-01-26 14:16:50|4285.67|4285.67|4285.36|4285.36|4285.82|4285.82|4285.36|4285.36|0
1643206620000|2022-01-26 14:17:00|4285.12|4285.12|4285.12|4285.12|4285.12|4285.12|4285.12|4285.12|0
1643206660000|2022-01-26 14:17:40|4285.24|4285.24|4285.24|4285.24|4285.24|4285.24|4285.24|4285.24|0
1643206670000|2022-01-26 14:17:50|4285.4|4285.4|4285.42|4285.42|4285.42|4285.42|4285.4|4285.4|0
1643206680000|2022-01-26 14:18:00|4285.47|4285.47|4285.47|4285.47|4285.47|4285.47|4285.47|4285.47|0
1643206690000|2022-01-26 14:18:10|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|0
1643206710000|2022-01-26 14:18:30|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|0
1643206720000|2022-01-26 14:18:40|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|0
1643206730000|2022-01-26 14:18:50|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|0
1643206750000|2022-01-26 14:19:10|4285.39|4285.39|4286.02|4286.02|4286.02|4286.02|4285.39|4285.39|0
1643206760000|2022-01-26 14:19:20|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|0
1643206770000|2022-01-26 14:19:30|4285.58|4285.58|4286.07|4286.07|4286.07|4286.07|4285.58|4285.58|0
1643206790000|2022-01-26 14:19:50|4286.02|4286.02|4286.02|4286.02|4286.02|4286.02|4286.02|4286.02|0
1643206800000|2022-01-26 14:20:00|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|0
1643206810000|2022-01-26 14:20:10|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|0
1643206820000|2022-01-26 14:20:20|4285.15|4285.15|4284.47|4284.47|4285.15|4285.15|4284.47|4284.47|0
1643206830000|2022-01-26 14:20:30|4284.53|4284.53|4284.43|4284.43|4284.53|4284.53|4284.43|4284.43|0
1643206850000|2022-01-26 14:20:50|4284.34|4284.34|4284.03|4284.03|4284.34|4284.34|4284.03|4284.03|0
1643206860000|2022-01-26 14:21:00|4283.72|4283.72|4283.72|4283.72|4283.87|4283.87|4283.47|4283.47|0
1643206870000|2022-01-26 14:21:10|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|0
1643206880000|2022-01-26 14:21:20|4284.34|4284.34|4283.41|4283.41|4284.34|4284.34|4283.41|4283.41|0
1643206890000|2022-01-26 14:21:30|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|0
1643206900000|2022-01-26 14:21:40|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|0
1643206930000|2022-01-26 14:22:10|4283.51|4283.51|4284.26|4284.26|4284.26|4284.26|4283.33|4283.33|0
1643206940000|2022-01-26 14:22:20|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|0
1643206950000|2022-01-26 14:22:30|4283.79|4283.79|4283.33|4283.33|4283.79|4283.79|4283.33|4283.33|0
1643206980000|2022-01-26 14:23:00|4283.64|4283.64|4283.79|4283.79|4283.79|4283.79|4283.64|4283.64|0
1643206990000|2022-01-26 14:23:10|4283.7|4283.7|4284.11|4284.11|4284.11|4284.11|4283.7|4283.7|0
1643207000000|2022-01-26 14:23:20|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|0
1643207010000|2022-01-26 14:23:30|4284.01|4284.01|4284.51|4284.51|4284.51|4284.51|4284.01|4284.01|0
1643207020000|2022-01-26 14:23:40|4284.57|4284.57|4284.95|4284.95|4284.95|4284.95|4284.57|4284.57|0
1643207030000|2022-01-26 14:23:50|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|0
1643207040000|2022-01-26 14:24:00|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|0
1643207050000|2022-01-26 14:24:10|4285.19|4285.19|4285.19|4285.19|4285.19|4285.19|4285.19|4285.19|0
1643207070000|2022-01-26 14:24:30|4285.25|4285.25|4285.21|4285.21|4285.25|4285.25|4285.21|4285.21|0
1643207090000|2022-01-26 14:24:50|4284.59|4284.59|4283.66|4283.66|4284.59|4284.59|4283.66|4283.66|0
1643207100000|2022-01-26 14:25:00|4283.19|4283.19|4282.58|4282.58|4283.19|4283.19|4282.42|4282.42|0
1643207110000|2022-01-26 14:25:10|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|0
1643207120000|2022-01-26 14:25:20|4282.42|4282.42|4282.57|4282.57|4282.57|4282.57|4282.42|4282.42|0
1643207130000|2022-01-26 14:25:30|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|4282.57|4282.57|0
1643207140000|2022-01-26 14:25:40|4283.84|4283.84|4282.42|4282.42|4283.84|4283.84|4282.41|4282.41|0
1643207150000|2022-01-26 14:25:50|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|0
1643207160000|2022-01-26 14:26:00|4282.68|4282.68|4283.45|4283.45|4283.45|4283.45|4282.68|4282.68|0
1643207170000|2022-01-26 14:26:10|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|0
1643207180000|2022-01-26 14:26:20|4283.39|4283.39|4282.77|4282.77|4283.39|4283.39|4282.77|4282.77|0
1643207190000|2022-01-26 14:26:30|4282.68|4282.68|4282.97|4282.97|4282.97|4282.97|4282.68|4282.68|0
1643207200000|2022-01-26 14:26:40|4282.95|4282.95|4283.01|4283.01|4283.01|4283.01|4282.95|4282.95|0
1643207210000|2022-01-26 14:26:50|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|0
1643207230000|2022-01-26 14:27:10|4282.45|4282.45|4282.45|4282.45|4282.45|4282.45|4282.45|4282.45|0
1643207250000|2022-01-26 14:27:30|4282.29|4282.29|4282.14|4282.14|4282.29|4282.29|4282.14|4282.14|0
1643207260000|2022-01-26 14:27:40|4282.06|4282.06|4282.41|4282.41|4282.41|4282.41|4282.06|4282.06|0
1643207270000|2022-01-26 14:27:50|4282.32|4282.32|4282.32|4282.32|4282.32|4282.32|4282.32|4282.32|0
1643207280000|2022-01-26 14:28:00|4282.5|4282.5|4282.53|4282.53|4282.53|4282.53|4282.41|4282.41|0
1643207290000|2022-01-26 14:28:10|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|0
1643207300000|2022-01-26 14:28:20|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|0
1643207310000|2022-01-26 14:28:30|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|0
1643207320000|2022-01-26 14:28:40|4282.59|4282.59|4282.59|4282.59|4282.59|4282.59|4282.59|4282.59|0
1643207330000|2022-01-26 14:28:50|4282.57|4282.57|4282.34|4282.34|4282.57|4282.57|4282.34|4282.34|0
1643207340000|2022-01-26 14:29:00|4282.28|4282.28|4282.8|4282.8|4282.8|4282.8|4282.28|4282.28|0
1643207350000|2022-01-26 14:29:10|4282.71|4282.71|4282.75|4282.75|4282.75|4282.75|4282.71|4282.71|0
1643207370000|2022-01-26 14:29:30|4282.73|4282.73|4283.51|4283.51|4283.51|4283.51|4282.73|4282.73|0
1643207390000|2022-01-26 14:29:50|4284.44|4284.44|4282.91|4282.91|4284.78|4284.78|4282.91|4282.91|0
1643207400000|2022-01-26 14:30:00|4282.29|4282.29|4282.55|4282.55|4283.28|4283.28|4281.36|4281.36|0
1643207410000|2022-01-26 14:30:10|4281.93|4281.93|4282.92|4282.92|4283.23|4283.23|4281.05|4281.05|0
1643207420000|2022-01-26 14:30:20|4282.61|4282.61|4281.83|4281.83|4282.76|4282.76|4281.83|4281.83|0
1643207430000|2022-01-26 14:30:30|4281.52|4281.52|4280.41|4280.41|4281.52|4281.52|4279.81|4279.81|0
1643207440000|2022-01-26 14:30:40|4280.43|4280.43|4278.9|4278.9|4280.43|4280.43|4278.9|4278.9|0
1643207450000|2022-01-26 14:30:50|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|0
1643207460000|2022-01-26 14:31:00|4278.66|4278.66|4277.57|4277.57|4278.81|4278.81|4277.57|4277.57|0
1643207470000|2022-01-26 14:31:10|4277.26|4277.26|4277.06|4277.06|4277.57|4277.57|4277.06|4277.06|0
1643207480000|2022-01-26 14:31:20|4277.16|4277.16|4279.02|4279.02|4279.33|4279.33|4277.16|4277.16|0
1643207490000|2022-01-26 14:31:30|4279.18|4279.18|4278.87|4278.87|4280.11|4280.11|4278.87|4278.87|0
1643207500000|2022-01-26 14:31:40|4280.11|4280.11|4278.24|4278.24|4280.11|4280.11|4278.24|4278.24|0
1643207510000|2022-01-26 14:31:50|4279.18|4279.18|4278.24|4278.24|4279.18|4279.18|4278.24|4278.24|0
1643207520000|2022-01-26 14:32:00|4279.8|4279.8|4280.26|4280.26|4280.26|4280.26|4278.55|4278.55|0
1643207530000|2022-01-26 14:32:10|4281.03|4281.03|4281.15|4281.15|4281.15|4281.15|4280.41|4280.41|0
1643207540000|2022-01-26 14:32:20|4280.84|4280.84|4280.53|4280.53|4280.84|4280.84|4280.53|4280.53|0
1643207550000|2022-01-26 14:32:30|4280.23|4280.23|4282.87|4282.87|4283.61|4283.61|4280.23|4280.23|0
1643207560000|2022-01-26 14:32:40|4283.8|4283.8|4284.12|4284.12|4284.12|4284.12|4283.8|4283.8|0
1643207570000|2022-01-26 14:32:50|4283.5|4283.5|4283.69|4283.69|4283.81|4283.81|4283.07|4283.07|0
1643207580000|2022-01-26 14:33:00|4283.78|4283.78|4283.78|4283.78|4285.34|4285.34|4283.78|4283.78|0
1643207590000|2022-01-26 14:33:10|4283.74|4283.74|4284.1|4284.1|4284.26|4284.26|4283.74|4283.74|0
1643207600000|2022-01-26 14:33:20|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|0
1643207610000|2022-01-26 14:33:30|4284.39|4284.39|4285.4|4285.4|4285.63|4285.63|4284.24|4284.24|0
1643207620000|2022-01-26 14:33:40|4286.02|4286.02|4285.9|4285.9|4286.02|4286.02|4285.28|4285.28|0
1643207630000|2022-01-26 14:33:50|4285.28|4285.28|4284.59|4284.59|4285.28|4285.28|4284.59|4284.59|0
1643207640000|2022-01-26 14:34:00|4284.74|4284.74|4284.89|4284.89|4284.89|4284.89|4284.74|4284.74|0
1643207650000|2022-01-26 14:34:10|4285.52|4285.52|4288.44|4288.44|4288.59|4288.59|4285.52|4285.52|0
1643207660000|2022-01-26 14:34:20|4287.82|4287.82|4285.61|4285.61|4287.82|4287.82|4284.84|4284.84|0
1643207670000|2022-01-26 14:34:30|4285.64|4285.64|4286.9|4286.9|4286.93|4286.93|4285.64|4285.64|0
1643207680000|2022-01-26 14:34:40|4287.22|4287.22|4287.11|4287.11|4287.4|4287.4|4286.44|4286.44|0
1643207690000|2022-01-26 14:34:50|4288.04|4288.04|4287.59|4287.59|4288.51|4288.51|4287.58|4287.58|0
1643207700000|2022-01-26 14:35:00|4287.43|4287.43|4288.37|4288.37|4288.52|4288.52|4287.43|4287.43|0
1643207710000|2022-01-26 14:35:10|4288.68|4288.68|4288.34|4288.34|4288.68|4288.68|4288.34|4288.34|0
1643207720000|2022-01-26 14:35:20|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|0
1643207730000|2022-01-26 14:35:30|4288.18|4288.18|4287.25|4287.25|4288.18|4288.18|4287.25|4287.25|0
1643207740000|2022-01-26 14:35:40|4286.94|4286.94|4287.91|4287.91|4287.91|4287.91|4286.51|4286.51|0
1643207750000|2022-01-26 14:35:50|4287.86|4287.86|4287.58|4287.58|4287.89|4287.89|4287.58|4287.58|0
1643207760000|2022-01-26 14:36:00|4287.67|4287.67|4287.34|4287.34|4287.67|4287.67|4287.34|4287.34|0
1643207770000|2022-01-26 14:36:10|4288.27|4288.27|4288.11|4288.11|4289.04|4289.04|4288.11|4288.11|0
1643207780000|2022-01-26 14:36:20|4287.8|4287.8|4286.41|4286.41|4287.8|4287.8|4286.41|4286.41|0
1643207800000|2022-01-26 14:36:40|4285.48|4285.48|4284.79|4284.79|4285.48|4285.48|4284.79|4284.79|0
1643207810000|2022-01-26 14:36:50|4284.95|4284.95|4285.01|4285.01|4285.01|4285.01|4284.95|4284.95|0
1643207820000|2022-01-26 14:37:00|4284.85|4284.85|4284.97|4284.97|4284.97|4284.97|4284.77|4284.77|0
1643207830000|2022-01-26 14:37:10|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|0
1643207840000|2022-01-26 14:37:20|4284.72|4284.72|4284.72|4284.72|4285.34|4285.34|4284.72|4284.72|0
1643207850000|2022-01-26 14:37:30|4284.41|4284.41|4283.79|4283.79|4284.41|4284.41|4283.48|4283.48|0
1643207860000|2022-01-26 14:37:40|4283.82|4283.82|4284.75|4284.75|4284.75|4284.75|4283.82|4283.82|0
1643207870000|2022-01-26 14:37:50|4284.9|4284.9|4285.49|4285.49|4285.8|4285.8|4284.87|4284.87|0
1643207880000|2022-01-26 14:38:00|4285.8|4285.8|4285.96|4285.96|4286.73|4286.73|4285.8|4285.8|0
1643207890000|2022-01-26 14:38:10|4285.65|4285.65|4285.49|4285.49|4286.27|4286.27|4285.18|4285.18|0
1643207900000|2022-01-26 14:38:20|4285.44|4285.44|4285.68|4285.68|4285.68|4285.68|4285.44|4285.44|0
1643207910000|2022-01-26 14:38:30|4285.66|4285.66|4285.68|4285.68|4285.68|4285.68|4285.66|4285.66|0
1643207920000|2022-01-26 14:38:40|4285.84|4285.84|4285.84|4285.84|4285.84|4285.84|4285.84|4285.84|0
1643207930000|2022-01-26 14:38:50|4286.15|4286.15|4285.59|4285.59|4286.15|4286.15|4285.59|4285.59|0
1643207940000|2022-01-26 14:39:00|4286.52|4286.52|4286.88|4286.88|4286.88|4286.88|4286.52|4286.52|0
1643207950000|2022-01-26 14:39:10|4286.9|4286.9|4286.28|4286.28|4286.9|4286.9|4286.28|4286.28|0
1643207960000|2022-01-26 14:39:20|4286.27|4286.27|4287.05|4287.05|4287.05|4287.05|4286.27|4286.27|0
1643207970000|2022-01-26 14:39:30|4285.8|4285.8|4285.94|4285.94|4285.98|4285.98|4285.8|4285.8|0
1643207980000|2022-01-26 14:39:40|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.19|4286.19|0
1643207990000|2022-01-26 14:39:50|4287.18|4287.18|4286.56|4286.56|4287.18|4287.18|4286.56|4286.56|0
1643208000000|2022-01-26 14:40:00|4286.59|4286.59|4286.65|4286.65|4286.65|4286.65|4286.34|4286.34|0
1643208010000|2022-01-26 14:40:10|4286.56|4286.56|4284.86|4284.86|4286.56|4286.56|4284.76|4284.76|0
1643208020000|2022-01-26 14:40:20|4285.17|4285.17|4285.04|4285.04|4285.48|4285.48|4285.04|4285.04|0
1643208030000|2022-01-26 14:40:30|4284.73|4284.73|4284.26|4284.26|4284.73|4284.73|4284.26|4284.26|0
1643208040000|2022-01-26 14:40:40|4284.57|4284.57|4284.5|4284.5|4284.57|4284.57|4284.5|4284.5|0
1643208050000|2022-01-26 14:40:50|4284.19|4284.19|4284.65|4284.65|4284.65|4284.65|4284.19|4284.19|0
1643208060000|2022-01-26 14:41:00|4284.03|4284.03|4284.42|4284.42|4284.57|4284.57|4283.33|4283.33|0
1643208070000|2022-01-26 14:41:10|4284.73|4284.73|4284.53|4284.53|4284.91|4284.91|4284.42|4284.42|0
1643208080000|2022-01-26 14:41:20|4284.69|4284.69|4284.64|4284.64|4284.69|4284.69|4284.49|4284.49|0
1643208090000|2022-01-26 14:41:30|4284.73|4284.73|4285.36|4285.36|4285.36|4285.36|4284.73|4284.73|0
1643208100000|2022-01-26 14:41:40|4285.67|4285.67|4285.36|4285.36|4285.98|4285.98|4285.36|4285.36|0
1643208110000|2022-01-26 14:41:50|4285.98|4285.98|4286.29|4286.29|4286.29|4286.29|4285.98|4285.98|0
1643208120000|2022-01-26 14:42:00|4286.38|4286.38|4286.38|4286.38|4286.38|4286.38|4286.38|4286.38|0
1643208130000|2022-01-26 14:42:10|4286.69|4286.69|4286.85|4286.85|4287.37|4287.37|4286.07|4286.07|0
1643208140000|2022-01-26 14:42:20|4286.54|4286.54|4286.81|4286.81|4286.81|4286.81|4286.54|4286.54|0
1643208150000|2022-01-26 14:42:30|4286.5|4286.5|4285.83|4285.83|4286.5|4286.5|4285.83|4285.83|0
1643208160000|2022-01-26 14:42:40|4285.2|4285.2|4285.52|4285.52|4285.52|4285.52|4285.2|4285.2|0
1643208170000|2022-01-26 14:42:50|4285.47|4285.47|4285.74|4285.74|4286.71|4286.71|4285.11|4285.11|0
1643208180000|2022-01-26 14:43:00|4285.43|4285.43|4285.69|4285.69|4285.69|4285.69|4285.02|4285.02|0
1643208190000|2022-01-26 14:43:10|4285.6|4285.6|4285.45|4285.45|4285.6|4285.6|4285.29|4285.29|0
1643208200000|2022-01-26 14:43:20|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|0
1643208210000|2022-01-26 14:43:30|4286.07|4286.07|4285.76|4285.76|4286.07|4286.07|4285.76|4285.76|0
1643208220000|2022-01-26 14:43:40|4285.45|4285.45|4284.05|4284.05|4285.45|4285.45|4284.05|4284.05|0
1643208230000|2022-01-26 14:43:50|4283.92|4283.92|4283.72|4283.72|4284.23|4284.23|4283.72|4283.72|0
1643208240000|2022-01-26 14:44:00|4283.41|4283.41|4283.41|4283.41|4283.72|4283.72|4283.41|4283.41|0
1643208250000|2022-01-26 14:44:10|4283.56|4283.56|4283.66|4283.66|4284.68|4284.68|4283.41|4283.41|0
1643208260000|2022-01-26 14:44:20|4283.81|4283.81|4282.55|4282.55|4283.99|4283.99|4282.55|4282.55|0
1643208270000|2022-01-26 14:44:30|4282.87|4282.87|4282.98|4282.98|4282.98|4282.98|4282.24|4282.24|0
1643208280000|2022-01-26 14:44:40|4282.8|4282.8|4282.49|4282.49|4282.8|4282.8|4282.18|4282.18|0
1643208290000|2022-01-26 14:44:50|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|0
1643208300000|2022-01-26 14:45:00|4282.37|4282.37|4282.55|4282.55|4282.55|4282.55|4282.37|4282.37|0
1643208310000|2022-01-26 14:45:10|4283.48|4283.48|4283.79|4283.79|4283.79|4283.79|4283.48|4283.48|0
1643208320000|2022-01-26 14:45:20|4283.48|4283.48|4283.64|4283.64|4283.64|4283.64|4283.48|4283.48|0
1643208330000|2022-01-26 14:45:30|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|0
1643208340000|2022-01-26 14:45:40|4285.04|4285.04|4285.17|4285.17|4285.17|4285.17|4285.04|4285.04|0
1643208350000|2022-01-26 14:45:50|4287.04|4287.04|4285.71|4285.71|4287.04|4287.04|4285.71|4285.71|0
1643208360000|2022-01-26 14:46:00|4285.83|4285.83|4285.73|4285.73|4285.83|4285.83|4285.52|4285.52|0
1643208370000|2022-01-26 14:46:10|4285.77|4285.77|4287.31|4287.31|4287.31|4287.31|4285.77|4285.77|0
1643208380000|2022-01-26 14:46:20|4287.19|4287.19|4287.5|4287.5|4287.5|4287.5|4286.88|4286.88|0
1643208400000|2022-01-26 14:46:40|4286.57|4286.57|4286.75|4286.75|4286.75|4286.75|4286.57|4286.57|0
1643208410000|2022-01-26 14:46:50|4287.37|4287.37|4287.43|4287.43|4287.43|4287.43|4287.37|4287.37|0
1643208420000|2022-01-26 14:47:00|4286.81|4286.81|4288.36|4288.36|4288.36|4288.36|4286.81|4286.81|0
1643208430000|2022-01-26 14:47:10|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|0
1643208450000|2022-01-26 14:47:30|4288.09|4288.09|4288|4288|4288.09|4288.09|4287.94|4287.94|0
1643208460000|2022-01-26 14:47:40|4287.88|4287.88|4288.3|4288.3|4288.3|4288.3|4287.88|4287.88|0
1643208470000|2022-01-26 14:47:50|4288.25|4288.25|4289.12|4289.12|4289.43|4289.43|4288.19|4288.19|0
1643208480000|2022-01-26 14:48:00|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|0
1643208490000|2022-01-26 14:48:10|4289.41|4289.41|4288.79|4288.79|4289.41|4289.41|4288.79|4288.79|0
1643208500000|2022-01-26 14:48:20|4289.04|4289.04|4289.04|4289.04|4289.04|4289.04|4289.04|4289.04|0
1643208510000|2022-01-26 14:48:30|4289.97|4289.97|4290.31|4290.31|4290.68|4290.68|4289.97|4289.97|0
1643208520000|2022-01-26 14:48:40|4290.33|4290.33|4291.57|4291.57|4291.57|4291.57|4290.33|4290.33|0
1643208530000|2022-01-26 14:48:50|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|0
1643208540000|2022-01-26 14:49:00|4291.7|4291.7|4291.69|4291.69|4291.81|4291.81|4291.6|4291.6|0
1643208550000|2022-01-26 14:49:10|4293.55|4293.55|4294.17|4294.17|4294.17|4294.17|4293.55|4293.55|0
1643208560000|2022-01-26 14:49:20|4294.79|4294.79|4294.17|4294.17|4294.79|4294.79|4294.17|4294.17|0
1643208570000|2022-01-26 14:49:30|4294.02|4294.02|4294.02|4294.02|4294.02|4294.02|4293.4|4293.4|0
1643208580000|2022-01-26 14:49:40|4294.3|4294.3|4294.3|4294.3|4294.3|4294.3|4294.3|4294.3|0
1643208590000|2022-01-26 14:49:50|4294.61|4294.61|4295.26|4295.26|4295.26|4295.26|4294.61|4294.61|0
1643208600000|2022-01-26 14:50:00|4295.17|4295.17|4294.43|4294.43|4295.17|4295.17|4294.43|4294.43|0
1643208610000|2022-01-26 14:50:10|4294.45|4294.45|4294.78|4294.78|4294.78|4294.78|4294.45|4294.45|0
1643208620000|2022-01-26 14:50:20|4294.67|4294.67|4294.51|4294.51|4294.84|4294.84|4294.51|4294.51|0
1643208630000|2022-01-26 14:50:30|4295.44|4295.44|4295.13|4295.13|4295.44|4295.44|4295.13|4295.13|0
1643208640000|2022-01-26 14:50:40|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|0
1643208650000|2022-01-26 14:50:50|4295.13|4295.13|4294.26|4294.26|4295.13|4295.13|4294.26|4294.26|0
1643208660000|2022-01-26 14:51:00|4294.11|4294.11|4294.12|4294.12|4294.12|4294.12|4293.97|4293.97|0
1643208670000|2022-01-26 14:51:10|4294.31|4294.31|4295.16|4295.16|4295.16|4295.16|4294.21|4294.21|0
1643208680000|2022-01-26 14:51:20|4295.1|4295.1|4295.1|4295.1|4295.1|4295.1|4295.1|4295.1|0
1643208690000|2022-01-26 14:51:30|4294.79|4294.79|4294.41|4294.41|4294.79|4294.79|4294.17|4294.17|0
1643208700000|2022-01-26 14:51:40|4294.73|4294.73|4295.13|4295.13|4295.44|4295.44|4294.73|4294.73|0
1643208710000|2022-01-26 14:51:50|4295.44|4295.44|4295.13|4295.13|4295.44|4295.44|4295.13|4295.13|0
1643208720000|2022-01-26 14:52:00|4294.82|4294.82|4294.2|4294.2|4294.82|4294.82|4294.2|4294.2|0
1643208730000|2022-01-26 14:52:10|4293.89|4293.89|4292.59|4292.59|4293.89|4293.89|4292.53|4292.53|0
1643208740000|2022-01-26 14:52:20|4292.77|4292.77|4293.08|4293.08|4293.14|4293.14|4292.77|4292.77|0
1643208750000|2022-01-26 14:52:30|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|0
1643208760000|2022-01-26 14:52:40|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|0
1643208770000|2022-01-26 14:52:50|4293.01|4293.01|4292.92|4292.92|4293.01|4293.01|4292.92|4292.92|0
1643208780000|2022-01-26 14:53:00|4292.61|4292.61|4293.01|4293.01|4293.32|4293.32|4292.61|4292.61|0
1643208790000|2022-01-26 14:53:10|4293.13|4293.13|4292.79|4292.79|4293.13|4293.13|4292.49|4292.49|0
1643208800000|2022-01-26 14:53:20|4292.64|4292.64|4292.49|4292.49|4292.64|4292.64|4292.49|4292.49|0
1643208810000|2022-01-26 14:53:30|4292.17|4292.17|4291.91|4291.91|4292.17|4292.17|4291.86|4291.86|0
1643208820000|2022-01-26 14:53:40|4291.29|4291.29|4290.83|4290.83|4291.29|4291.29|4290.83|4290.83|0
1643208830000|2022-01-26 14:53:50|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|0
1643208840000|2022-01-26 14:54:00|4291.03|4291.03|4290.16|4290.16|4291.03|4291.03|4290.16|4290.16|0
1643208850000|2022-01-26 14:54:10|4289.23|4289.23|4288.2|4288.2|4289.23|4289.23|4288.2|4288.2|0
1643208860000|2022-01-26 14:54:20|4288.26|4288.26|4288.2|4288.2|4288.26|4288.26|4288.2|4288.2|0
1643208870000|2022-01-26 14:54:30|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|0
1643208880000|2022-01-26 14:54:40|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|0
1643208890000|2022-01-26 14:54:50|4288.1|4288.1|4288.66|4288.66|4289.16|4289.16|4288.04|4288.04|0
1643208900000|2022-01-26 14:55:00|4288.26|4288.26|4288.11|4288.11|4288.26|4288.26|4288.11|4288.11|0
1643208910000|2022-01-26 14:55:10|4288|4288|4288.74|4288.74|4288.74|4288.74|4288|4288|0
1643208920000|2022-01-26 14:55:20|4288.43|4288.43|4288.11|4288.11|4288.43|4288.43|4288.11|4288.11|0
1643208930000|2022-01-26 14:55:30|4288.07|4288.07|4287.14|4287.14|4288.07|4288.07|4287.14|4287.14|0
1643208940000|2022-01-26 14:55:40|4285.9|4285.9|4285.33|4285.33|4285.9|4285.9|4285.27|4285.27|0
1643208950000|2022-01-26 14:55:50|4285.1|4285.1|4285.25|4285.25|4285.25|4285.25|4285.1|4285.1|0
1643208960000|2022-01-26 14:56:00|4285.4|4285.4|4285.72|4285.72|4286.49|4286.49|4285.4|4285.4|0
1643208970000|2022-01-26 14:56:10|4285.87|4285.87|4285.25|4285.25|4285.87|4285.87|4285.25|4285.25|0
1643208980000|2022-01-26 14:56:20|4285.1|4285.1|4283.86|4283.86|4285.1|4285.1|4283.86|4283.86|0
1643208990000|2022-01-26 14:56:30|4284.02|4284.02|4283.93|4283.93|4284.02|4284.02|4283.93|4283.93|0
1643209010000|2022-01-26 14:56:50|4283.62|4283.62|4284.14|4284.14|4284.14|4284.14|4283.62|4283.62|0
1643209020000|2022-01-26 14:57:00|4284.07|4284.07|4283.13|4283.13|4284.07|4284.07|4283.13|4283.13|0
1643209030000|2022-01-26 14:57:10|4282.95|4282.95|4281.39|4281.39|4282.95|4282.95|4281.39|4281.39|0
1643209040000|2022-01-26 14:57:20|4281.08|4281.08|4279.99|4279.99|4281.08|4281.08|4279.99|4279.99|0
1643209050000|2022-01-26 14:57:30|4280.15|4280.15|4279.68|4279.68|4280.15|4280.15|4279.68|4279.68|0
1643209060000|2022-01-26 14:57:40|4279.8|4279.8|4279.99|4279.99|4280.3|4280.3|4279.68|4279.68|0
1643209070000|2022-01-26 14:57:50|4280.29|4280.29|4280.32|4280.32|4280.35|4280.35|4280.27|4280.27|0
1643209080000|2022-01-26 14:58:00|4279.08|4279.08|4277.94|4277.94|4279.08|4279.08|4277.53|4277.53|0
1643209090000|2022-01-26 14:58:10|4277.84|4277.84|4277.53|4277.53|4277.84|4277.84|4277.53|4277.53|0
1643209100000|2022-01-26 14:58:20|4276.91|4276.91|4275.96|4275.96|4277.2|4277.2|4275.96|4275.96|0
1643209130000|2022-01-26 14:58:50|4275.9|4275.9|4276.52|4276.52|4276.52|4276.52|4275.9|4275.9|0
1643209140000|2022-01-26 14:59:00|4276.46|4276.46|4274.17|4274.17|4276.46|4276.46|4274.17|4274.17|0
1643209150000|2022-01-26 14:59:10|4274.33|4274.33|4273.95|4273.95|4274.33|4274.33|4273.95|4273.95|0
1643209160000|2022-01-26 14:59:20|4273.49|4273.49|4273.67|4273.67|4273.67|4273.67|4273.49|4273.49|0
1643209180000|2022-01-26 14:59:40|4273.51|4273.51|4277.43|4277.43|4277.43|4277.43|4273.51|4273.51|0
1643209190000|2022-01-26 14:59:50|4277.49|4277.49|4277.27|4277.27|4277.49|4277.49|4277.18|4277.18|0
1643209200000|2022-01-26 15:00:00|4277.18|4277.18|4277.45|4277.45|4278.91|4278.91|4277.18|4277.18|0
1643209210000|2022-01-26 15:00:10|4277.51|4277.51|4280.43|4280.43|4280.43|4280.43|4277.3|4277.3|0
1643209220000|2022-01-26 15:00:20|4280.37|4280.37|4280.26|4280.26|4280.57|4280.57|4280.26|4280.26|0
1643209230000|2022-01-26 15:00:30|4280.37|4280.37|4280.62|4280.62|4281.31|4281.31|4279.66|4279.66|0
1643209240000|2022-01-26 15:00:40|4280.8|4280.8|4280.41|4280.41|4281.4|4281.4|4280.41|4280.41|0
1643209250000|2022-01-26 15:00:50|4280.5|4280.5|4280.39|4280.39|4280.5|4280.5|4280.21|4280.21|0
1643209260000|2022-01-26 15:01:00|4279.94|4279.94|4279.76|4279.76|4280.27|4280.27|4279.17|4279.17|0
1643209270000|2022-01-26 15:01:10|4280|4280|4281.53|4281.53|4281.94|4281.94|4280|4280|0
1643209280000|2022-01-26 15:01:20|4281.94|4281.94|4283.5|4283.5|4283.6|4283.6|4281.72|4281.72|0
1643209290000|2022-01-26 15:01:30|4283.38|4283.38|4283.94|4283.94|4284.26|4284.26|4283.38|4283.38|0
1643209300000|2022-01-26 15:01:40|4283.63|4283.63|4284.02|4284.02|4284.06|4284.06|4283.63|4283.63|0
1643209310000|2022-01-26 15:01:50|4283.78|4283.78|4283.82|4283.82|4283.9|4283.9|4283.25|4283.25|0
1643209320000|2022-01-26 15:02:00|4283.51|4283.51|4283.4|4283.4|4284.14|4284.14|4283.4|4283.4|0
1643209330000|2022-01-26 15:02:10|4283.52|4283.52|4282.27|4282.27|4283.52|4283.52|4282.27|4282.27|0
1643209340000|2022-01-26 15:02:20|4282.03|4282.03|4281.82|4281.82|4283|4283|4281.82|4281.82|0
1643209350000|2022-01-26 15:02:30|4281.2|4281.2|4280.06|4280.06|4281.2|4281.2|4280.06|4280.06|0
1643209360000|2022-01-26 15:02:40|4280|4280|4281.43|4281.43|4281.69|4281.69|4279.41|4279.41|0
1643209370000|2022-01-26 15:02:50|4281.74|4281.74|4282.3|4282.3|4282.36|4282.36|4281.74|4281.74|0
1643209380000|2022-01-26 15:03:00|4282.35|4282.35|4283.76|4283.76|4283.83|4283.83|4282.35|4282.35|0
1643209390000|2022-01-26 15:03:10|4283.29|4283.29|4283.21|4283.21|4283.29|4283.29|4282.98|4282.98|0
1643209400000|2022-01-26 15:03:20|4282.9|4282.9|4282.83|4282.83|4282.9|4282.9|4282.83|4282.83|0
1643209410000|2022-01-26 15:03:30|4282.53|4282.53|4283.35|4283.35|4283.66|4283.66|4282.53|4282.53|0
1643209420000|2022-01-26 15:03:40|4282.88|4282.88|4282.75|4282.75|4282.88|4282.88|4282.11|4282.11|0
1643209430000|2022-01-26 15:03:50|4282.64|4282.64|4282.54|4282.54|4282.64|4282.64|4282.54|4282.54|0
1643209440000|2022-01-26 15:04:00|4282.57|4282.57|4281.41|4281.41|4282.57|4282.57|4281.41|4281.41|0
1643209450000|2022-01-26 15:04:10|4281.45|4281.45|4281.58|4281.58|4281.58|4281.58|4280.64|4280.64|0
1643209460000|2022-01-26 15:04:20|4282.23|4282.23|4281.7|4281.7|4282.23|4282.23|4281.64|4281.64|0
1643209470000|2022-01-26 15:04:30|4281.52|4281.52|4281.55|4281.55|4281.55|4281.55|4281.4|4281.4|0
1643209480000|2022-01-26 15:04:40|4283.11|4283.11|4282.75|4282.75|4283.42|4283.42|4282.49|4282.49|0
1643209490000|2022-01-26 15:04:50|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|0
1643209500000|2022-01-26 15:05:00|4281.5|4281.5|4281.57|4281.57|4281.6|4281.6|4281.5|4281.5|0
1643209510000|2022-01-26 15:05:10|4281.56|4281.56|4280.5|4280.5|4281.61|4281.61|4280.5|4280.5|0
1643209520000|2022-01-26 15:05:20|4280.14|4280.14|4278.78|4278.78|4280.14|4280.14|4278.78|4278.78|0
1643209530000|2022-01-26 15:05:30|4279.25|4279.25|4279.07|4279.07|4279.56|4279.56|4279.07|4279.07|0
1643209540000|2022-01-26 15:05:40|4279.1|4279.1|4278.51|4278.51|4279.1|4279.1|4278.47|4278.47|0
1643209550000|2022-01-26 15:05:50|4278.47|4278.47|4278.2|4278.2|4278.47|4278.47|4278.2|4278.2|0
1643209560000|2022-01-26 15:06:00|4277.57|4277.57|4277.44|4277.44|4277.74|4277.74|4277.26|4277.26|0
1643209570000|2022-01-26 15:06:10|4277.62|4277.62|4277.81|4277.81|4277.99|4277.99|4277.62|4277.62|0
1643209580000|2022-01-26 15:06:20|4277.75|4277.75|4277.06|4277.06|4277.75|4277.75|4276.75|4276.75|0
1643209600000|2022-01-26 15:06:40|4277.18|4277.18|4276.92|4276.92|4277.18|4277.18|4276.61|4276.61|0
1643209610000|2022-01-26 15:06:50|4277.54|4277.54|4277.83|4277.83|4277.83|4277.83|4277.34|4277.34|0
1643209620000|2022-01-26 15:07:00|4278.14|4278.14|4277.83|4277.83|4278.14|4278.14|4277.65|4277.65|0
1643209630000|2022-01-26 15:07:10|4277.74|4277.74|4277.11|4277.11|4277.74|4277.74|4277.11|4277.11|0
1643209640000|2022-01-26 15:07:20|4277.06|4277.06|4277.52|4277.52|4277.68|4277.68|4277.06|4277.06|0
1643209660000|2022-01-26 15:07:40|4277.82|4277.82|4278.07|4278.07|4278.07|4278.07|4277.82|4277.82|0
1643209670000|2022-01-26 15:07:50|4278.3|4278.3|4277.06|4277.06|4278.46|4278.46|4277.06|4277.06|0
1643209680000|2022-01-26 15:08:00|4277.02|4277.02|4277.33|4277.33|4277.64|4277.64|4277.02|4277.02|0
1643209690000|2022-01-26 15:08:10|4277.48|4277.48|4277.69|4277.69|4277.69|4277.69|4277.48|4277.48|0
1643209700000|2022-01-26 15:08:20|4277.38|4277.38|4277.25|4277.25|4277.87|4277.87|4277.25|4277.25|0
1643209710000|2022-01-26 15:08:30|4277.23|4277.23|4276.57|4276.57|4277.23|4277.23|4276.57|4276.57|0
1643209720000|2022-01-26 15:08:40|4276.26|4276.26|4276.5|4276.5|4276.5|4276.5|4276.26|4276.26|0
1643209730000|2022-01-26 15:08:50|4277.43|4277.43|4277.92|4277.92|4277.92|4277.92|4277.37|4277.37|0
1643209740000|2022-01-26 15:09:00|4277.98|4277.98|4277.66|4277.66|4278.6|4278.6|4277.66|4277.66|0
1643209750000|2022-01-26 15:09:10|4277.36|4277.36|4277.7|4277.7|4277.85|4277.85|4277.36|4277.36|0
1643209760000|2022-01-26 15:09:20|4277.82|4277.82|4277.75|4277.75|4277.82|4277.82|4277.66|4277.66|0
1643209770000|2022-01-26 15:09:30|4277.71|4277.71|4277.73|4277.73|4278.04|4278.04|4277.71|4277.71|0
1643209780000|2022-01-26 15:09:40|4277.42|4277.42|4277.6|4277.6|4277.6|4277.6|4277.42|4277.42|0
1643209790000|2022-01-26 15:09:50|4276.97|4276.97|4276.49|4276.49|4276.97|4276.97|4276.35|4276.35|0
1643209800000|2022-01-26 15:10:00|4276.43|4276.43|4276.19|4276.19|4276.43|4276.43|4276.19|4276.19|0
1643209810000|2022-01-26 15:10:10|4275.57|4275.57|4274.31|4274.31|4275.85|4275.85|4274.31|4274.31|0
1643209820000|2022-01-26 15:10:20|4274.93|4274.93|4274.62|4274.62|4274.93|4274.93|4274.46|4274.46|0
1643209830000|2022-01-26 15:10:30|4274.31|4274.31|4274.19|4274.19|4274.31|4274.31|4274.19|4274.19|0
1643209840000|2022-01-26 15:10:40|4273.48|4273.48|4273.79|4273.79|4274.14|4274.14|4273.48|4273.48|0
1643209850000|2022-01-26 15:10:50|4273.48|4273.48|4273.66|4273.66|4273.66|4273.66|4273.48|4273.48|0
1643209870000|2022-01-26 15:11:10|4274.27|4274.27|4274.42|4274.42|4274.57|4274.57|4274.27|4274.27|0
1643209880000|2022-01-26 15:11:20|4273.79|4273.79|4273.79|4273.79|4273.79|4273.79|4273.48|4273.48|0
1643209890000|2022-01-26 15:11:30|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|0
1643209910000|2022-01-26 15:11:50|4274.1|4274.1|4274.02|4274.02|4274.1|4274.1|4273.47|4273.47|0
1643209920000|2022-01-26 15:12:00|4273.87|4273.87|4273.9|4273.9|4273.9|4273.9|4273.71|4273.71|0
1643209930000|2022-01-26 15:12:10|4274|4274|4273.23|4273.23|4274.1|4274.1|4272.99|4272.99|0
1643209940000|2022-01-26 15:12:20|4273.54|4273.54|4273.42|4273.42|4273.66|4273.66|4273.42|4273.42|0
1643209950000|2022-01-26 15:12:30|4273.44|4273.44|4272.97|4272.97|4273.62|4273.62|4272.97|4272.97|0
1643209960000|2022-01-26 15:12:40|4272.66|4272.66|4272.1|4272.1|4273.03|4273.03|4272.1|4272.1|0
1643209970000|2022-01-26 15:12:50|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|0
1643209980000|2022-01-26 15:13:00|4271.17|4271.17|4271.79|4271.79|4271.79|4271.79|4271.01|4271.01|0
1643209990000|2022-01-26 15:13:10|4271.9|4271.9|4271.59|4271.59|4271.9|4271.9|4271.59|4271.59|0
1643210000000|2022-01-26 15:13:20|4271.57|4271.57|4270.67|4270.67|4271.57|4271.57|4270.67|4270.67|0
1643210010000|2022-01-26 15:13:30|4270.73|4270.73|4271.5|4271.5|4271.69|4271.69|4270.67|4270.67|0
1643210020000|2022-01-26 15:13:40|4271.35|4271.35|4271.35|4271.35|4271.35|4271.35|4271.35|4271.35|0
1643210030000|2022-01-26 15:13:50|4270.11|4270.11|4271.04|4271.04|4271.04|4271.04|4270.11|4270.11|0
1643210040000|2022-01-26 15:14:00|4271.22|4271.22|4271.4|4271.4|4271.43|4271.43|4271.22|4271.22|0
1643210050000|2022-01-26 15:14:10|4271.52|4271.52|4271.57|4271.57|4271.57|4271.57|4271.52|4271.52|0
1643210060000|2022-01-26 15:14:20|4272.5|4272.5|4272.5|4272.5|4272.5|4272.5|4272.5|4272.5|0
1643210070000|2022-01-26 15:14:30|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|0
1643210080000|2022-01-26 15:14:40|4272.53|4272.53|4271.1|4271.1|4272.53|4272.53|4271.1|4271.1|0
1643210090000|2022-01-26 15:14:50|4271.07|4271.07|4270.45|4270.45|4271.07|4271.07|4270.39|4270.39|0
1643210100000|2022-01-26 15:15:00|4270.47|4270.47|4270.65|4270.65|4270.81|4270.81|4270.47|4270.47|0
1643210110000|2022-01-26 15:15:10|4270.54|4270.54|4270.72|4270.72|4270.72|4270.72|4270.54|4270.54|0
1643210120000|2022-01-26 15:15:20|4270.1|4270.1|4270.32|4270.32|4270.47|4270.47|4270.1|4270.1|0
1643210130000|2022-01-26 15:15:30|4270.02|4270.02|4269.98|4269.98|4270.14|4270.14|4269.83|4269.83|0
1643210140000|2022-01-26 15:15:40|4269.83|4269.83|4269.83|4269.83|4269.83|4269.83|4269.83|4269.83|0
1643210150000|2022-01-26 15:15:50|4269.64|4269.64|4269.73|4269.73|4269.73|4269.73|4268.72|4268.72|0
1643210160000|2022-01-26 15:16:00|4269.77|4269.77|4270.04|4270.04|4270.04|4270.04|4269.77|4269.77|0
1643210170000|2022-01-26 15:16:10|4270.22|4270.22|4270.19|4270.19|4270.22|4270.22|4270.19|4270.19|0
1643210180000|2022-01-26 15:16:20|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|0
1643210190000|2022-01-26 15:16:30|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|0
1643210210000|2022-01-26 15:16:50|4270.58|4270.58|4271.52|4271.52|4271.53|4271.53|4270.58|4270.58|0
1643210220000|2022-01-26 15:17:00|4271.46|4271.46|4271.18|4271.18|4271.46|4271.46|4271.18|4271.18|0
1643210230000|2022-01-26 15:17:10|4271.02|4271.02|4269.78|4269.78|4271.02|4271.02|4269.78|4269.78|0
1643210240000|2022-01-26 15:17:20|4270.71|4270.71|4270.71|4270.71|4270.71|4270.71|4270.71|4270.71|0
1643210250000|2022-01-26 15:17:30|4270.74|4270.74|4270.8|4270.8|4270.89|4270.89|4270.74|4270.74|0
1643210270000|2022-01-26 15:17:50|4271.11|4271.11|4271.38|4271.38|4271.38|4271.38|4270.74|4270.74|0
1643210280000|2022-01-26 15:18:00|4271.36|4271.36|4271.39|4271.39|4271.45|4271.45|4271.36|4271.36|0
1643210290000|2022-01-26 15:18:10|4270.77|4270.77|4271.24|4271.24|4271.24|4271.24|4270.77|4270.77|0
1643210300000|2022-01-26 15:18:20|4270.93|4270.93|4270.62|4270.62|4270.93|4270.93|4270.62|4270.62|0
1643210310000|2022-01-26 15:18:30|4270.46|4270.46|4270.15|4270.15|4270.46|4270.46|4270.15|4270.15|0
1643210320000|2022-01-26 15:18:40|4269.84|4269.84|4268.39|4268.39|4270.15|4270.15|4268.39|4268.39|0
1643210330000|2022-01-26 15:18:50|4268.57|4268.57|4269.35|4269.35|4269.35|4269.35|4268.57|4268.57|0
1643210340000|2022-01-26 15:19:00|4269.29|4269.29|4268.14|4268.14|4269.29|4269.29|4268.14|4268.14|0
1643210350000|2022-01-26 15:19:10|4267.83|4267.83|4267|4267|4267.93|4267.93|4267|4267|0
1643210360000|2022-01-26 15:19:20|4266.69|4266.69|4265.77|4265.77|4266.69|4266.69|4265.77|4265.77|0
1643210370000|2022-01-26 15:19:30|4265.92|4265.92|4265.74|4265.74|4265.92|4265.92|4265.74|4265.74|0
1643210380000|2022-01-26 15:19:40|4265.9|4265.9|4266.78|4266.78|4266.78|4266.78|4265.9|4265.9|0
1643210390000|2022-01-26 15:19:50|4267.09|4267.09|4266.85|4266.85|4267.09|4267.09|4266.85|4266.85|0
1643210400000|2022-01-26 15:20:00|4266.69|4266.69|4266.54|4266.54|4266.7|4266.7|4266.39|4266.39|0
1643210410000|2022-01-26 15:20:10|4266.57|4266.57|4266.28|4266.28|4266.59|4266.59|4266.28|4266.28|0
1643210420000|2022-01-26 15:20:20|4265.97|4265.97|4264.71|4264.71|4265.97|4265.97|4264.71|4264.71|0
1643210430000|2022-01-26 15:20:30|4264.65|4264.65|4264.46|4264.46|4264.65|4264.65|4264.34|4264.34|0
1643210440000|2022-01-26 15:20:40|4264.69|4264.69|4264.75|4264.75|4264.81|4264.81|4264.69|4264.69|0
1643210450000|2022-01-26 15:20:50|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|0
1643210460000|2022-01-26 15:21:00|4265.16|4265.16|4265.41|4265.41|4265.41|4265.41|4265.16|4265.16|0
1643210470000|2022-01-26 15:21:10|4265.53|4265.53|4266.26|4266.26|4266.26|4266.26|4265.41|4265.41|0
1643210490000|2022-01-26 15:21:30|4266.32|4266.32|4266.47|4266.47|4266.47|4266.47|4266.32|4266.32|0
1643210500000|2022-01-26 15:21:40|4266.56|4266.56|4266.56|4266.56|4266.56|4266.56|4266.56|4266.56|0
1643210510000|2022-01-26 15:21:50|4266.45|4266.45|4266.27|4266.27|4266.45|4266.45|4266.27|4266.27|0
1643210520000|2022-01-26 15:22:00|4266.39|4266.39|4266.41|4266.41|4266.41|4266.41|4266.23|4266.23|0
1643210530000|2022-01-26 15:22:10|4266.47|4266.47|4265.07|4265.07|4266.47|4266.47|4264.92|4264.92|0
1643210540000|2022-01-26 15:22:20|4265.1|4265.1|4264.77|4264.77|4265.14|4265.14|4264.77|4264.77|0
1643210550000|2022-01-26 15:22:30|4264.82|4264.82|4264.42|4264.42|4264.82|4264.82|4264.42|4264.42|0
1643210560000|2022-01-26 15:22:40|4264.11|4264.11|4264.42|4264.42|4264.42|4264.42|4264.11|4264.11|0
1643210570000|2022-01-26 15:22:50|4264.73|4264.73|4264.11|4264.11|4264.79|4264.79|4264.11|4264.11|0
1643210580000|2022-01-26 15:23:00|4264.17|4264.17|4264.05|4264.05|4264.17|4264.17|4264.05|4264.05|0
1643210610000|2022-01-26 15:23:30|4263.9|4263.9|4264.11|4264.11|4264.11|4264.11|4263.9|4263.9|0
1643210620000|2022-01-26 15:23:40|4264.42|4264.42|4264.73|4264.73|4264.73|4264.73|4264.42|4264.42|0
1643210630000|2022-01-26 15:23:50|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|0
1643210640000|2022-01-26 15:24:00|4264.64|4264.64|4264.42|4264.42|4264.64|4264.64|4264.42|4264.42|0
1643210650000|2022-01-26 15:24:10|4264.11|4264.11|4263.71|4263.71|4264.11|4264.11|4263.71|4263.71|0
1643210660000|2022-01-26 15:24:20|4263.56|4263.56|4262.94|4262.94|4263.56|4263.56|4262.94|4262.94|0
1643210670000|2022-01-26 15:24:30|4263.09|4263.09|4263.02|4263.02|4263.09|4263.09|4263.02|4263.02|0
1643210680000|2022-01-26 15:24:40|4263.11|4263.11|4262.9|4262.9|4263.11|4263.11|4262.9|4262.9|0
1643210690000|2022-01-26 15:24:50|4262.81|4262.81|4262.62|4262.62|4262.81|4262.81|4262.62|4262.62|0
1643210700000|2022-01-26 15:25:00|4262.44|4262.44|4262.58|4262.58|4262.7|4262.7|4262.12|4262.12|0
1643210710000|2022-01-26 15:25:10|4262.49|4262.49|4261.42|4261.42|4262.49|4262.49|4261.42|4261.42|0
1643210720000|2022-01-26 15:25:20|4261.33|4261.33|4262.29|4262.29|4262.29|4262.29|4261.03|4261.03|0
1643210730000|2022-01-26 15:25:30|4262.35|4262.35|4262.11|4262.11|4262.42|4262.42|4262.11|4262.11|0
1643210740000|2022-01-26 15:25:40|4262.08|4262.08|4261.49|4261.49|4262.2|4262.2|4261.49|4261.49|0
1643210750000|2022-01-26 15:25:50|4261.37|4261.37|4261.5|4261.5|4261.81|4261.81|4260.57|4260.57|0
1643210760000|2022-01-26 15:26:00|4261.19|4261.19|4261.42|4261.42|4261.55|4261.55|4261.19|4261.19|0
1643210770000|2022-01-26 15:26:10|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|0
1643210780000|2022-01-26 15:26:20|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|0
1643210790000|2022-01-26 15:26:30|4261.7|4261.7|4261.23|4261.23|4261.7|4261.7|4261.23|4261.23|0
1643210800000|2022-01-26 15:26:40|4261.21|4261.21|4261.58|4261.58|4261.7|4261.7|4261.18|4261.18|0
1643210810000|2022-01-26 15:26:50|4261.66|4261.66|4261.93|4261.93|4261.93|4261.93|4261.66|4261.66|0
1643210820000|2022-01-26 15:27:00|4261.82|4261.82|4261.83|4261.83|4262.14|4262.14|4261.77|4261.77|0
1643210830000|2022-01-26 15:27:10|4261.89|4261.89|4261.85|4261.85|4262.48|4262.48|4261.85|4261.85|0
1643210840000|2022-01-26 15:27:20|4261.79|4261.79|4261.84|4261.84|4261.84|4261.84|4261.79|4261.79|0
1643210850000|2022-01-26 15:27:30|4262.46|4262.46|4261.8|4261.8|4262.46|4262.46|4261.53|4261.53|0
1643210860000|2022-01-26 15:27:40|4261.86|4261.86|4261.28|4261.28|4261.86|4261.86|4261.24|4261.24|0
1643210870000|2022-01-26 15:27:50|4261.31|4261.31|4262.14|4262.14|4262.29|4262.29|4261.31|4261.31|0
1643210880000|2022-01-26 15:28:00|4262.05|4262.05|4262.05|4262.05|4262.05|4262.05|4262.05|4262.05|0
1643210890000|2022-01-26 15:28:10|4261.9|4261.9|4261.9|4261.9|4261.9|4261.9|4261.9|4261.9|0
1643210900000|2022-01-26 15:28:20|4262.13|4262.13|4261.16|4261.16|4262.13|4262.13|4261.16|4261.16|0
1643210910000|2022-01-26 15:28:30|4261.78|4261.78|4261.54|4261.54|4261.78|4261.78|4261.54|4261.54|0
1643210920000|2022-01-26 15:28:40|4261.58|4261.58|4261.13|4261.13|4261.58|4261.58|4260.9|4260.9|0
1643210930000|2022-01-26 15:28:50|4261.12|4261.12|4261.43|4261.43|4261.43|4261.43|4261.12|4261.12|0
1643210940000|2022-01-26 15:29:00|4261.28|4261.28|4260.51|4260.51|4261.28|4261.28|4260.51|4260.51|0
1643210950000|2022-01-26 15:29:10|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|0
1643210960000|2022-01-26 15:29:20|4260.84|4260.84|4261.04|4261.04|4261.51|4261.51|4260.84|4260.84|0
1643210970000|2022-01-26 15:29:30|4261.1|4261.1|4261.2|4261.2|4261.29|4261.29|4261.07|4261.07|0
1643210980000|2022-01-26 15:29:40|4260.96|4260.96|4260.03|4260.03|4260.96|4260.96|4259.85|4259.85|0
1643210990000|2022-01-26 15:29:50|4260.15|4260.15|4260.24|4260.24|4260.24|4260.24|4260.15|4260.15|0
1643211000000|2022-01-26 15:30:00|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|0
1643211020000|2022-01-26 15:30:20|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|0
1643211030000|2022-01-26 15:30:30|4260.18|4260.18|4259.13|4259.13|4260.18|4260.18|4259.13|4259.13|0
1643211040000|2022-01-26 15:30:40|4258.81|4258.81|4258.19|4258.19|4258.81|4258.81|4258.19|4258.19|0
1643211050000|2022-01-26 15:30:50|4258.5|4258.5|4258.03|4258.03|4258.5|4258.5|4258.03|4258.03|0
1643211060000|2022-01-26 15:31:00|4258.02|4258.02|4259.27|4259.27|4259.27|4259.27|4258.02|4258.02|0
1643211070000|2022-01-26 15:31:10|4258.96|4258.96|4259.12|4259.12|4259.12|4259.12|4258.96|4258.96|0
1643211080000|2022-01-26 15:31:20|4258.81|4258.81|4259.24|4259.24|4259.24|4259.24|4258.81|4258.81|0
1643211090000|2022-01-26 15:31:30|4259.39|4259.39|4259.39|4259.39|4259.39|4259.39|4259.39|4259.39|0
1643211100000|2022-01-26 15:31:40|4259.08|4259.08|4258.48|4258.48|4259.08|4259.08|4258.48|4258.48|0
1643211110000|2022-01-26 15:31:50|4258.77|4258.77|4258.54|4258.54|4258.77|4258.77|4258.54|4258.54|0
1643211120000|2022-01-26 15:32:00|4258.85|4258.85|4259.09|4259.09|4259.21|4259.21|4258.85|4258.85|0
1643211130000|2022-01-26 15:32:10|4259.15|4259.15|4258.41|4258.41|4259.22|4259.22|4258.41|4258.41|0
1643211140000|2022-01-26 15:32:20|4258.35|4258.35|4256.65|4256.65|4258.35|4258.35|4256.65|4256.65|0
1643211150000|2022-01-26 15:32:30|4256.33|4256.33|4256.65|4256.65|4256.65|4256.65|4256.33|4256.33|0
1643211160000|2022-01-26 15:32:40|4256.96|4256.96|4257.11|4257.11|4257.27|4257.27|4256.8|4256.8|0
1643211180000|2022-01-26 15:33:00|4257.27|4257.27|4258.39|4258.39|4258.82|4258.82|4257.27|4257.27|0
1643211190000|2022-01-26 15:33:10|4257.46|4257.46|4255.71|4255.71|4257.46|4257.46|4255.71|4255.71|0
1643211200000|2022-01-26 15:33:20|4256.02|4256.02|4256.49|4256.49|4256.65|4256.65|4255.71|4255.71|0
1643211210000|2022-01-26 15:33:30|4256.61|4256.61|4257.15|4257.15|4257.17|4257.17|4256.55|4256.55|0
1643211220000|2022-01-26 15:33:40|4256.84|4256.84|4256.84|4256.84|4256.84|4256.84|4256.78|4256.78|0
1643211230000|2022-01-26 15:33:50|4258.39|4258.39|4258.73|4258.73|4258.73|4258.73|4258.39|4258.39|0
1643211240000|2022-01-26 15:34:00|4258.1|4258.1|4257.68|4257.68|4258.1|4258.1|4257.28|4257.28|0
1643211250000|2022-01-26 15:34:10|4257.74|4257.74|4259.35|4259.35|4259.35|4259.35|4257.74|4257.74|0
1643211260000|2022-01-26 15:34:20|4259.2|4259.2|4258.76|4258.76|4259.29|4259.29|4258.64|4258.64|0
1643211270000|2022-01-26 15:34:30|4258.88|4258.88|4258.93|4258.93|4259|4259|4258.64|4258.64|0
1643211280000|2022-01-26 15:34:40|4259.02|4259.02|4258.84|4258.84|4259.02|4259.02|4258.84|4258.84|0
1643211290000|2022-01-26 15:34:50|4258.69|4258.69|4258.53|4258.53|4258.69|4258.69|4258.53|4258.53|0
1643211300000|2022-01-26 15:35:00|4258.56|4258.56|4258.23|4258.23|4258.56|4258.56|4258.2|4258.2|0
1643211310000|2022-01-26 15:35:10|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|0
1643211320000|2022-01-26 15:35:20|4259.77|4259.77|4259.54|4259.54|4260.24|4260.24|4259.44|4259.44|0
1643211330000|2022-01-26 15:35:30|4259.23|4259.23|4259.23|4259.23|4259.35|4259.35|4259.07|4259.07|0
1643211340000|2022-01-26 15:35:40|4259.54|4259.54|4261.71|4261.71|4261.86|4261.86|4259.38|4259.38|0
1643211350000|2022-01-26 15:35:50|4261.83|4261.83|4261.2|4261.2|4261.83|4261.83|4261.2|4261.2|0
1643211360000|2022-01-26 15:36:00|4260.89|4260.89|4261.15|4261.15|4261.15|4261.15|4260.26|4260.26|0
1643211370000|2022-01-26 15:36:10|4260.84|4260.84|4259.81|4259.81|4260.84|4260.84|4259.75|4259.75|0
1643211380000|2022-01-26 15:36:20|4259.92|4259.92|4259.55|4259.55|4259.92|4259.92|4259.55|4259.55|0
1643211390000|2022-01-26 15:36:30|4259.61|4259.61|4259.3|4259.3|4259.61|4259.61|4259.3|4259.3|0
1643211400000|2022-01-26 15:36:40|4259.15|4259.15|4259.06|4259.06|4259.52|4259.52|4259.06|4259.06|0
1643211410000|2022-01-26 15:36:50|4258.43|4258.43|4258.37|4258.37|4258.43|4258.43|4258.06|4258.06|0
1643211420000|2022-01-26 15:37:00|4258.68|4258.68|4258.74|4258.74|4258.74|4258.74|4258.68|4258.68|0
1643211430000|2022-01-26 15:37:10|4258.43|4258.43|4258.5|4258.5|4258.65|4258.65|4258.43|4258.43|0
1643211440000|2022-01-26 15:37:20|4259.74|4259.74|4259.28|4259.28|4259.74|4259.74|4259.28|4259.28|0
1643211450000|2022-01-26 15:37:30|4259.37|4259.37|4259.58|4259.58|4259.58|4259.58|4259.37|4259.37|0
1643211460000|2022-01-26 15:37:40|4259.64|4259.64|4259.58|4259.58|4259.64|4259.64|4259.58|4259.58|0
1643211470000|2022-01-26 15:37:50|4259.89|4259.89|4259.74|4259.74|4259.89|4259.89|4259.74|4259.74|0
1643211480000|2022-01-26 15:38:00|4259.64|4259.64|4258.69|4258.69|4259.68|4259.68|4258.69|4258.69|0
1643211490000|2022-01-26 15:38:10|4258.07|4258.07|4257.61|4257.61|4258.07|4258.07|4257.61|4257.61|0
1643211500000|2022-01-26 15:38:20|4257.73|4257.73|4257.73|4257.73|4257.73|4257.73|4257.69|4257.69|0
1643211510000|2022-01-26 15:38:30|4257.58|4257.58|4256.28|4256.28|4257.58|4257.58|4256.28|4256.28|0
1643211520000|2022-01-26 15:38:40|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|0
1643211530000|2022-01-26 15:38:50|4257.19|4257.19|4257.19|4257.19|4257.19|4257.19|4257.19|4257.19|0
1643211540000|2022-01-26 15:39:00|4257.28|4257.28|4257.69|4257.69|4257.69|4257.69|4257.28|4257.28|0
1643211550000|2022-01-26 15:39:10|4257.23|4257.23|4257.57|4257.57|4257.57|4257.57|4257.11|4257.11|0
1643211560000|2022-01-26 15:39:20|4256.64|4256.64|4256.98|4256.98|4257.04|4257.04|4256.18|4256.18|0
1643211570000|2022-01-26 15:39:30|4256.82|4256.82|4256.08|4256.08|4257.13|4257.13|4256.08|4256.08|0
1643211580000|2022-01-26 15:39:40|4256.11|4256.11|4254.18|4254.18|4256.11|4256.11|4254.18|4254.18|0
1643211590000|2022-01-26 15:39:50|4254.03|4254.03|4254.34|4254.34|4254.34|4254.34|4254.03|4254.03|0
1643211600000|2022-01-26 15:40:00|4254.65|4254.65|4255.83|4255.83|4255.89|4255.89|4254.65|4254.65|0
1643211610000|2022-01-26 15:40:10|4255.99|4255.99|4254.75|4254.75|4255.99|4255.99|4254.75|4254.75|0
1643211620000|2022-01-26 15:40:20|4254.57|4254.57|4255.97|4255.97|4255.97|4255.97|4254.57|4254.57|0
1643211630000|2022-01-26 15:40:30|4256.28|4256.28|4258.14|4258.14|4258.14|4258.14|4256.28|4256.28|0
1643211640000|2022-01-26 15:40:40|4258.45|4258.45|4258.45|4258.45|4258.45|4258.45|4258.45|4258.45|0
1643211650000|2022-01-26 15:40:50|4258.57|4258.57|4258.63|4258.63|4258.63|4258.63|4258.57|4258.57|0
1643211660000|2022-01-26 15:41:00|4258.74|4258.74|4258.7|4258.7|4258.74|4258.74|4258.39|4258.39|0
1643211670000|2022-01-26 15:41:10|4258.39|4258.39|4258.7|4258.7|4258.7|4258.7|4258.39|4258.39|0
1643211680000|2022-01-26 15:41:20|4258.39|4258.39|4258.65|4258.65|4258.65|4258.65|4258.39|4258.39|0
1643211690000|2022-01-26 15:41:30|4258.34|4258.34|4258.34|4258.34|4258.34|4258.34|4258.34|4258.34|0
1643211700000|2022-01-26 15:41:40|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|0
1643211710000|2022-01-26 15:41:50|4258.34|4258.34|4258.49|4258.49|4258.49|4258.49|4258.34|4258.34|0
1643211720000|2022-01-26 15:42:00|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|0
1643211730000|2022-01-26 15:42:10|4259.09|4259.09|4258.63|4258.63|4259.09|4259.09|4258.63|4258.63|0
1643211740000|2022-01-26 15:42:20|4258.53|4258.53|4258.47|4258.47|4258.53|4258.53|4258.38|4258.38|0
1643211750000|2022-01-26 15:42:30|4258.59|4258.59|4258.9|4258.9|4258.9|4258.9|4258.59|4258.59|0
1643211760000|2022-01-26 15:42:40|4258.92|4258.92|4258.95|4258.95|4258.97|4258.97|4258.49|4258.49|0
1643211770000|2022-01-26 15:42:50|4259.26|4259.26|4259.17|4259.17|4259.26|4259.26|4258.92|4258.92|0
1643211780000|2022-01-26 15:43:00|4259.79|4259.79|4260.65|4260.65|4260.65|4260.65|4259.79|4259.79|0
1643211790000|2022-01-26 15:43:10|4260.95|4260.95|4260.73|4260.73|4260.95|4260.95|4260.42|4260.42|0
1643211800000|2022-01-26 15:43:20|4260.83|4260.83|4260.83|4260.83|4260.83|4260.83|4260.83|4260.83|0
1643211810000|2022-01-26 15:43:30|4260.67|4260.67|4259.72|4259.72|4260.67|4260.67|4259.72|4259.72|0
1643211820000|2022-01-26 15:43:40|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|0
1643211830000|2022-01-26 15:43:50|4259.72|4259.72|4259.41|4259.41|4259.72|4259.72|4259.41|4259.41|0
1643211840000|2022-01-26 15:44:00|4259.32|4259.32|4258.4|4258.4|4259.32|4259.32|4258.4|4258.4|0
1643211850000|2022-01-26 15:44:10|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|0
1643211860000|2022-01-26 15:44:20|4258.87|4258.87|4258.87|4258.87|4259.18|4259.18|4258.56|4258.56|0
1643211870000|2022-01-26 15:44:30|4259.02|4259.02|4258.15|4258.15|4259.33|4259.33|4258.15|4258.15|0
1643211880000|2022-01-26 15:44:40|4258.27|4258.27|4258.21|4258.21|4258.27|4258.27|4258.21|4258.21|0
1643211890000|2022-01-26 15:44:50|4258.52|4258.52|4258.56|4258.56|4258.56|4258.56|4258.52|4258.52|0
1643211900000|2022-01-26 15:45:00|4258.61|4258.61|4258.08|4258.08|4258.61|4258.61|4258.08|4258.08|0
1643211910000|2022-01-26 15:45:10|4258.14|4258.14|4258.51|4258.51|4258.82|4258.82|4258.11|4258.11|0
1643211920000|2022-01-26 15:45:20|4258.35|4258.35|4257.68|4257.68|4258.35|4258.35|4257.58|4257.58|0
1643211930000|2022-01-26 15:45:30|4257.64|4257.64|4258.07|4258.07|4258.07|4258.07|4257.64|4257.64|0
1643211940000|2022-01-26 15:45:40|4257.76|4257.76|4258.5|4258.5|4258.5|4258.5|4257.76|4257.76|0
1643211950000|2022-01-26 15:45:50|4259.89|4259.89|4260.02|4260.02|4260.33|4260.33|4259.89|4259.89|0
1643211960000|2022-01-26 15:46:00|4260.64|4260.64|4260.71|4260.71|4260.94|4260.94|4260.63|4260.63|0
1643211970000|2022-01-26 15:46:10|4260.79|4260.79|4260.77|4260.77|4260.79|4260.79|4260.67|4260.67|0
1643211980000|2022-01-26 15:46:20|4260.81|4260.81|4260.31|4260.31|4260.81|4260.81|4260.19|4260.19|0
1643211990000|2022-01-26 15:46:30|4260.25|4260.25|4258.79|4258.79|4260.25|4260.25|4258.79|4258.79|0
1643212000000|2022-01-26 15:46:40|4258.77|4258.77|4258.56|4258.56|4258.77|4258.77|4258.56|4258.56|0
1643212010000|2022-01-26 15:46:50|4258.86|4258.86|4257.57|4257.57|4258.91|4258.91|4257.57|4257.57|0
1643212020000|2022-01-26 15:47:00|4257.66|4257.66|4257.53|4257.53|4257.66|4257.66|4257.34|4257.34|0
1643212030000|2022-01-26 15:47:10|4258.16|4258.16|4257.96|4257.96|4258.16|4258.16|4257.96|4257.96|0
1643212040000|2022-01-26 15:47:20|4257.88|4257.88|4258.15|4258.15|4258.15|4258.15|4257.88|4257.88|0
1643212050000|2022-01-26 15:47:30|4258.19|4258.19|4258.72|4258.72|4258.72|4258.72|4258.19|4258.19|0
1643212060000|2022-01-26 15:47:40|4258.84|4258.84|4258.72|4258.72|4258.84|4258.84|4258.72|4258.72|0
1643212070000|2022-01-26 15:47:50|4258.41|4258.41|4258.41|4258.41|4258.41|4258.41|4258.41|4258.41|0
1643212080000|2022-01-26 15:48:00|4258.35|4258.35|4258.2|4258.2|4258.35|4258.35|4258.2|4258.2|0
1643212090000|2022-01-26 15:48:10|4257.89|4257.89|4257.48|4257.48|4257.89|4257.89|4257.48|4257.48|0
1643212100000|2022-01-26 15:48:20|4257.17|4257.17|4257.48|4257.48|4257.48|4257.48|4257.17|4257.17|0
1643212110000|2022-01-26 15:48:30|4257.51|4257.51|4258.75|4258.75|4258.75|4258.75|4257.51|4257.51|0
1643212120000|2022-01-26 15:48:40|4258.71|4258.71|4258.4|4258.4|4258.71|4258.71|4258.4|4258.4|0
1643212130000|2022-01-26 15:48:50|4258.55|4258.55|4259.64|4259.64|4259.64|4259.64|4258.4|4258.4|0
1643212140000|2022-01-26 15:49:00|4259.67|4259.67|4258.73|4258.73|4259.67|4259.67|4258.73|4258.73|0
1643212160000|2022-01-26 15:49:20|4258.92|4258.92|4259.01|4259.01|4259.07|4259.07|4258.92|4258.92|0
1643212180000|2022-01-26 15:49:40|4259.17|4259.17|4259.01|4259.01|4259.17|4259.17|4259.01|4259.01|0
1643212200000|2022-01-26 15:50:00|4259.32|4259.32|4259.32|4259.32|4259.32|4259.32|4259.32|4259.32|0
1643212210000|2022-01-26 15:50:10|4259.42|4259.42|4260.29|4260.29|4260.29|4260.29|4259.42|4259.42|0
1643212220000|2022-01-26 15:50:20|4260.35|4260.35|4261.44|4261.44|4261.44|4261.44|4260.35|4260.35|0
1643212230000|2022-01-26 15:50:30|4261.26|4261.26|4262.43|4262.43|4262.43|4262.43|4261.26|4261.26|0
1643212240000|2022-01-26 15:50:40|4262.31|4262.31|4261.77|4261.77|4262.55|4262.55|4261.77|4261.77|0
1643212250000|2022-01-26 15:50:50|4261.65|4261.65|4261.25|4261.25|4261.65|4261.65|4260.94|4260.94|0
1643212260000|2022-01-26 15:51:00|4260.96|4260.96|4260.84|4260.84|4261.08|4261.08|4260.84|4260.84|0
1643212270000|2022-01-26 15:51:10|4260.82|4260.82|4260.72|4260.72|4260.82|4260.82|4260.72|4260.72|0
1643212280000|2022-01-26 15:51:20|4260.66|4260.66|4262.01|4262.01|4262.01|4262.01|4260.52|4260.52|0
1643212290000|2022-01-26 15:51:30|4262.25|4262.25|4262.21|4262.21|4262.25|4262.25|4262.21|4262.21|0
1643212300000|2022-01-26 15:51:40|4262.16|4262.16|4262.22|4262.22|4262.22|4262.22|4261.99|4261.99|0
1643212310000|2022-01-26 15:51:50|4262.16|4262.16|4263.22|4263.22|4263.22|4263.22|4262.16|4262.16|0
1643212320000|2022-01-26 15:52:00|4262.9|4262.9|4262.85|4262.85|4262.9|4262.9|4262.85|4262.85|0
1643212330000|2022-01-26 15:52:10|4262.8|4262.8|4262.97|4262.97|4263.23|4263.23|4262.8|4262.8|0
1643212340000|2022-01-26 15:52:20|4262.95|4262.95|4263.26|4263.26|4263.26|4263.26|4262.95|4262.95|0
1643212350000|2022-01-26 15:52:30|4263.46|4263.46|4263.67|4263.67|4263.67|4263.67|4263.46|4263.46|0
1643212360000|2022-01-26 15:52:40|4263.77|4263.77|4264.7|4264.7|4264.7|4264.7|4263.77|4263.77|0
1643212370000|2022-01-26 15:52:50|4264.39|4264.39|4263.32|4263.32|4264.39|4264.39|4263.17|4263.17|0
1643212380000|2022-01-26 15:53:00|4263.95|4263.95|4263.8|4263.8|4264.41|4264.41|4263.48|4263.48|0
1643212390000|2022-01-26 15:53:10|4264.1|4264.1|4263.64|4263.64|4264.1|4264.1|4263.64|4263.64|0
1643212400000|2022-01-26 15:53:20|4263.48|4263.48|4262.94|4262.94|4263.48|4263.48|4262.94|4262.94|0
1643212410000|2022-01-26 15:53:30|4262.88|4262.88|4263.44|4263.44|4263.44|4263.44|4262.82|4262.82|0
1643212420000|2022-01-26 15:53:40|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|0
1643212430000|2022-01-26 15:53:50|4263.6|4263.6|4262.98|4262.98|4263.6|4263.6|4262.67|4262.67|0
1643212440000|2022-01-26 15:54:00|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.21|4263.21|0
1643212450000|2022-01-26 15:54:10|4263.58|4263.58|4263.99|4263.99|4263.99|4263.99|4263.58|4263.58|0
1643212460000|2022-01-26 15:54:20|4263.37|4263.37|4263.42|4263.42|4263.42|4263.42|4263.05|4263.05|0
1643212470000|2022-01-26 15:54:30|4262.8|4262.8|4262.65|4262.65|4262.8|4262.8|4262.65|4262.65|0
1643212480000|2022-01-26 15:54:40|4262.8|4262.8|4262.96|4262.96|4262.96|4262.96|4262.8|4262.8|0
1643212490000|2022-01-26 15:54:50|4263.11|4263.11|4263.42|4263.42|4263.42|4263.42|4262.8|4262.8|0
1643212500000|2022-01-26 15:55:00|4263.88|4263.88|4263.62|4263.62|4263.88|4263.88|4263.62|4263.62|0
1643212510000|2022-01-26 15:55:10|4263.31|4263.31|4263.09|4263.09|4263.4|4263.4|4262.78|4262.78|0
1643212520000|2022-01-26 15:55:20|4263.4|4263.4|4263.35|4263.35|4263.4|4263.4|4263.35|4263.35|0
1643212530000|2022-01-26 15:55:30|4263.2|4263.2|4262.7|4262.7|4263.2|4263.2|4262.7|4262.7|0
1643212540000|2022-01-26 15:55:40|4263.01|4263.01|4263.2|4263.2|4263.56|4263.56|4263.01|4263.01|0
1643212550000|2022-01-26 15:55:50|4263.29|4263.29|4263.14|4263.14|4263.29|4263.29|4263.14|4263.14|0
1643212560000|2022-01-26 15:56:00|4263.45|4263.45|4263.95|4263.95|4264.54|4264.54|4263.45|4263.45|0
1643212570000|2022-01-26 15:56:10|4264.13|4264.13|4265.27|4265.27|4265.43|4265.43|4264.13|4264.13|0
1643212580000|2022-01-26 15:56:20|4265.33|4265.33|4265.64|4265.64|4265.95|4265.95|4265.33|4265.33|0
1643212590000|2022-01-26 15:56:30|4266.26|4266.26|4264.71|4264.71|4266.26|4266.26|4264.71|4264.71|0
1643212600000|2022-01-26 15:56:40|4264.56|4264.56|4263.17|4263.17|4264.56|4264.56|4263.01|4263.01|0
1643212610000|2022-01-26 15:56:50|4263.01|4263.01|4263.05|4263.05|4263.05|4263.05|4262.92|4262.92|0
1643212620000|2022-01-26 15:57:00|4262.89|4262.89|4262.7|4262.7|4262.89|4262.89|4262.68|4262.68|0
1643212630000|2022-01-26 15:57:10|4263.01|4263.01|4263.45|4263.45|4263.45|4263.45|4262.53|4262.53|0
1643212640000|2022-01-26 15:57:20|4263.76|4263.76|4263.66|4263.66|4263.76|4263.76|4263.61|4263.61|0
1643212650000|2022-01-26 15:57:30|4263.5|4263.5|4262.96|4262.96|4263.5|4263.5|4262.86|4262.86|0
1643212660000|2022-01-26 15:57:40|4263.2|4263.2|4263.67|4263.67|4263.67|4263.67|4263.2|4263.2|0
1643212670000|2022-01-26 15:57:50|4263.57|4263.57|4263.34|4263.34|4263.57|4263.57|4263.34|4263.34|0
1643212680000|2022-01-26 15:58:00|4263.22|4263.22|4263.16|4263.16|4263.22|4263.22|4263.16|4263.16|0
1643212690000|2022-01-26 15:58:10|4263.34|4263.34|4263.08|4263.08|4263.39|4263.39|4263.08|4263.08|0
1643212700000|2022-01-26 15:58:20|4263.39|4263.39|4263.66|4263.66|4263.82|4263.82|4263.17|4263.17|0
1643212710000|2022-01-26 15:58:30|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|0
1643212720000|2022-01-26 15:58:40|4263.41|4263.41|4263.41|4263.41|4264|4264|4263.41|4263.41|0
1643212730000|2022-01-26 15:58:50|4263.5|4263.5|4263.76|4263.76|4263.76|4263.76|4263.5|4263.5|0
1643212740000|2022-01-26 15:59:00|4263.82|4263.82|4263.66|4263.66|4263.82|4263.82|4263.66|4263.66|0
1643212750000|2022-01-26 15:59:10|4263.78|4263.78|4264.03|4264.03|4264.15|4264.15|4263.78|4263.78|0
1643212760000|2022-01-26 15:59:20|4264.12|4264.12|4264.43|4264.43|4264.43|4264.43|4264.12|4264.12|0
1643212770000|2022-01-26 15:59:30|4264.74|4264.74|4264.83|4264.83|4264.83|4264.83|4264.74|4264.74|0
1643212780000|2022-01-26 15:59:40|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|0
1643212790000|2022-01-26 15:59:50|4264.41|4264.41|4263.05|4263.05|4264.41|4264.41|4263.05|4263.05|0
1643212800000|2022-01-26 16:00:00|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|0
1643212810000|2022-01-26 16:00:10|4263.98|4263.98|4264.29|4264.29|4264.29|4264.29|4263.98|4263.98|0
1643212820000|2022-01-26 16:00:20|4264.23|4264.23|4264.27|4264.27|4264.31|4264.31|4264.23|4264.23|0
1643212830000|2022-01-26 16:00:30|4264.58|4264.58|4264.12|4264.12|4264.58|4264.58|4264.12|4264.12|0
1643212840000|2022-01-26 16:00:40|4263.8|4263.8|4263.85|4263.85|4263.85|4263.85|4263.8|4263.8|0
1643212850000|2022-01-26 16:00:50|4263.89|4263.89|4263.98|4263.98|4263.98|4263.98|4263.89|4263.89|0
1643212860000|2022-01-26 16:01:00|4263.67|4263.67|4263.65|4263.65|4263.67|4263.67|4263.65|4263.65|0
1643212870000|2022-01-26 16:01:10|4263.67|4263.67|4263.73|4263.73|4263.85|4263.85|4263.67|4263.67|0
1643212880000|2022-01-26 16:01:20|4264.04|4264.04|4264.59|4264.59|4264.59|4264.59|4264.04|4264.04|0
1643212890000|2022-01-26 16:01:30|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|0
1643212900000|2022-01-26 16:01:40|4264.32|4264.32|4264.32|4264.32|4264.32|4264.32|4264.32|4264.32|0
1643212910000|2022-01-26 16:01:50|4264.28|4264.28|4264.12|4264.12|4264.28|4264.28|4264.12|4264.12|0
1643212920000|2022-01-26 16:02:00|4264.74|4264.74|4264.12|4264.12|4264.74|4264.74|4264.12|4264.12|0
1643212930000|2022-01-26 16:02:10|4264.24|4264.24|4264.48|4264.48|4265.54|4265.54|4264.24|4264.24|0
1643212940000|2022-01-26 16:02:20|4264.36|4264.36|4263.74|4263.74|4264.36|4264.36|4263.74|4263.74|0
1643212950000|2022-01-26 16:02:30|4264.05|4264.05|4264.21|4264.21|4264.21|4264.21|4264.05|4264.05|0
1643212960000|2022-01-26 16:02:40|4264.25|4264.25|4263.78|4263.78|4264.25|4264.25|4263.78|4263.78|0
1643212970000|2022-01-26 16:02:50|4263.94|4263.94|4264.23|4264.23|4264.31|4264.31|4263.69|4263.69|0
1643212980000|2022-01-26 16:03:00|4264.14|4264.14|4264|4264|4264.14|4264.14|4264|4264|0
1643212990000|2022-01-26 16:03:10|4263.96|4263.96|4263.18|4263.18|4263.96|4263.96|4263.18|4263.18|0
1643213000000|2022-01-26 16:03:20|4263.49|4263.49|4264.27|4264.27|4264.27|4264.27|4263.49|4263.49|0
1643213010000|2022-01-26 16:03:30|4264.11|4264.11|4264.52|4264.52|4264.52|4264.52|4264.11|4264.11|0
1643213020000|2022-01-26 16:03:40|4264.56|4264.56|4264.53|4264.53|4264.56|4264.56|4264.53|4264.53|0
1643213030000|2022-01-26 16:03:50|4264.51|4264.51|4263.02|4263.02|4264.51|4264.51|4262.55|4262.55|0
1643213040000|2022-01-26 16:04:00|4263.17|4263.17|4262.86|4262.86|4263.17|4263.17|4262.86|4262.86|0
1643213050000|2022-01-26 16:04:10|4263.01|4263.01|4263.01|4263.01|4263.01|4263.01|4263.01|4263.01|0
1643213060000|2022-01-26 16:04:20|4263.17|4263.17|4262.96|4262.96|4263.45|4263.45|4262.96|4262.96|0
1643213070000|2022-01-26 16:04:30|4263.05|4263.05|4263.13|4263.13|4263.23|4263.23|4263.05|4263.05|0
1643213080000|2022-01-26 16:04:40|4263.29|4263.29|4262.66|4262.66|4263.29|4263.29|4262.51|4262.51|0
1643213090000|2022-01-26 16:04:50|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|0
1643213100000|2022-01-26 16:05:00|4263.91|4263.91|4263.91|4263.91|4263.91|4263.91|4263.91|4263.91|0
1643213110000|2022-01-26 16:05:10|4263.88|4263.88|4263.81|4263.81|4263.88|4263.88|4263.67|4263.67|0
1643213120000|2022-01-26 16:05:20|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|0
1643213130000|2022-01-26 16:05:30|4263.5|4263.5|4263.5|4263.5|4263.5|4263.5|4263.5|4263.5|0
1643213140000|2022-01-26 16:05:40|4264.12|4264.12|4264.12|4264.12|4264.43|4264.43|4264.12|4264.12|0
1643213150000|2022-01-26 16:05:50|4264.3|4264.3|4264.59|4264.59|4264.61|4264.61|4264.3|4264.3|0
1643213160000|2022-01-26 16:06:00|4263.96|4263.96|4263.65|4263.65|4263.96|4263.96|4263.65|4263.65|0
1643213170000|2022-01-26 16:06:10|4264.28|4264.28|4264.45|4264.45|4264.45|4264.45|4264.28|4264.28|0
1643213180000|2022-01-26 16:06:20|4265.08|4265.08|4264.92|4264.92|4265.23|4265.23|4264.92|4264.92|0
1643213190000|2022-01-26 16:06:30|4264.76|4264.76|4264.61|4264.61|4264.82|4264.82|4264.61|4264.61|0
1643213200000|2022-01-26 16:06:40|4264.45|4264.45|4263.68|4263.68|4264.45|4264.45|4263.52|4263.52|0
1643213210000|2022-01-26 16:06:50|4264.61|4264.61|4265.63|4265.63|4265.63|4265.63|4264.61|4264.61|0
1643213220000|2022-01-26 16:07:00|4265.32|4265.32|4265.32|4265.32|4265.32|4265.32|4265.32|4265.32|0
1643213240000|2022-01-26 16:07:20|4265.35|4265.35|4265.97|4265.97|4265.97|4265.97|4265.35|4265.35|0
1643213250000|2022-01-26 16:07:30|4265.66|4265.66|4265.62|4265.62|4265.66|4265.66|4265.62|4265.62|0
1643213270000|2022-01-26 16:07:50|4265.5|4265.5|4264.94|4264.94|4265.5|4265.5|4264.94|4264.94|0
1643213280000|2022-01-26 16:08:00|4264.69|4264.69|4263.76|4263.76|4264.69|4264.69|4263.76|4263.76|0
1643213290000|2022-01-26 16:08:10|4264.38|4264.38|4264.27|4264.27|4264.38|4264.38|4264.27|4264.27|0
1643213300000|2022-01-26 16:08:20|4264.57|4264.57|4264.67|4264.67|4264.67|4264.67|4264.57|4264.57|0
1643213310000|2022-01-26 16:08:30|4264.04|4264.04|4264.04|4264.04|4264.04|4264.04|4264.04|4264.04|0
1643213320000|2022-01-26 16:08:40|4264.02|4264.02|4264.46|4264.46|4264.46|4264.46|4263.87|4263.87|0
1643213330000|2022-01-26 16:08:50|4263.84|4263.84|4264.46|4264.46|4264.46|4264.46|4263.84|4263.84|0
1643213340000|2022-01-26 16:09:00|4264.44|4264.44|4265.17|4265.17|4265.17|4265.17|4264.44|4264.44|0
1643213350000|2022-01-26 16:09:10|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|0
1643213360000|2022-01-26 16:09:20|4265.02|4265.02|4264.68|4264.68|4265.02|4265.02|4264.68|4264.68|0
1643213370000|2022-01-26 16:09:30|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|0
1643213380000|2022-01-26 16:09:40|4265.24|4265.24|4265.39|4265.39|4265.85|4265.85|4265.24|4265.24|0
1643213390000|2022-01-26 16:09:50|4265.7|4265.7|4266.07|4266.07|4266.32|4266.32|4265.7|4265.7|0
1643213400000|2022-01-26 16:10:00|4265.76|4265.76|4266.07|4266.07|4266.07|4266.07|4265.76|4265.76|0
1643213410000|2022-01-26 16:10:10|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|0
1643213420000|2022-01-26 16:10:20|4265.45|4265.45|4266.01|4266.01|4266.17|4266.17|4265.45|4265.45|0
1643213430000|2022-01-26 16:10:30|4266.32|4266.32|4267.29|4267.29|4267.35|4267.35|4266.32|4266.32|0
1643213440000|2022-01-26 16:10:40|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|0
1643213450000|2022-01-26 16:10:50|4267.15|4267.15|4267.13|4267.13|4267.15|4267.15|4266.96|4266.96|0
1643213460000|2022-01-26 16:11:00|4267.44|4267.44|4266.49|4266.49|4267.54|4267.54|4266.49|4266.49|0
1643213480000|2022-01-26 16:11:20|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|0
1643213490000|2022-01-26 16:11:30|4267.13|4267.13|4266.8|4266.8|4267.13|4267.13|4266.8|4266.8|0
1643213500000|2022-01-26 16:11:40|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|0
1643213510000|2022-01-26 16:11:50|4267.48|4267.48|4268.28|4268.28|4268.84|4268.84|4267.48|4267.48|0
1643213520000|2022-01-26 16:12:00|4268.12|4268.12|4268.24|4268.24|4268.24|4268.24|4267.81|4267.81|0
1643213530000|2022-01-26 16:12:10|4268.55|4268.55|4268.56|4268.56|4268.56|4268.56|4268.55|4268.55|0
1643213540000|2022-01-26 16:12:20|4268.87|4268.87|4269.48|4269.48|4269.48|4269.48|4268.56|4268.56|0
1643213550000|2022-01-26 16:12:30|4269.57|4269.57|4269.63|4269.63|4269.63|4269.63|4269.57|4269.57|0
1643213560000|2022-01-26 16:12:40|4269.72|4269.72|4268.97|4268.97|4269.72|4269.72|4268.93|4268.93|0
1643213570000|2022-01-26 16:12:50|4268.66|4268.66|4268.35|4268.35|4268.66|4268.66|4268.35|4268.35|0
1643213580000|2022-01-26 16:13:00|4268.04|4268.04|4267.3|4267.3|4268.04|4268.04|4267.3|4267.3|0
1643213590000|2022-01-26 16:13:10|4266.99|4266.99|4266.83|4266.83|4267.14|4267.14|4266.83|4266.83|0
1643213600000|2022-01-26 16:13:20|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|0
1643213610000|2022-01-26 16:13:30|4267.57|4267.57|4267.51|4267.51|4267.57|4267.57|4267.51|4267.51|0
1643213620000|2022-01-26 16:13:40|4267.82|4267.82|4267.75|4267.75|4268.11|4268.11|4267.75|4267.75|0
1643213630000|2022-01-26 16:13:50|4267.78|4267.78|4268.24|4268.24|4268.24|4268.24|4267.78|4267.78|0
1643213640000|2022-01-26 16:14:00|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|0
1643213650000|2022-01-26 16:14:10|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|0
1643213660000|2022-01-26 16:14:20|4268.55|4268.55|4268.12|4268.12|4268.55|4268.55|4268.12|4268.12|0
1643213670000|2022-01-26 16:14:30|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|0
1643213680000|2022-01-26 16:14:40|4268.12|4268.12|4268.07|4268.07|4268.12|4268.12|4268.07|4268.07|0
1643213690000|2022-01-26 16:14:50|4268.02|4268.02|4268.33|4268.33|4268.33|4268.33|4268.02|4268.02|0
1643213700000|2022-01-26 16:15:00|4268.49|4268.49|4267.8|4267.8|4268.49|4268.49|4267.8|4267.8|0
1643213710000|2022-01-26 16:15:10|4267.49|4267.49|4267.33|4267.33|4267.49|4267.49|4266.87|4266.87|0
1643213720000|2022-01-26 16:15:20|4267.02|4267.02|4267.14|4267.14|4267.14|4267.14|4267.02|4267.02|0
1643213740000|2022-01-26 16:15:40|4267.2|4267.2|4267.24|4267.24|4267.24|4267.24|4267.18|4267.18|0
1643213750000|2022-01-26 16:15:50|4267.12|4267.12|4267.06|4267.06|4267.24|4267.24|4267.06|4267.06|0
1643213760000|2022-01-26 16:16:00|4267.83|4267.83|4268.2|4268.2|4268.2|4268.2|4267.79|4267.79|0
1643213770000|2022-01-26 16:16:10|4268.82|4268.82|4269.8|4269.8|4269.8|4269.8|4268.82|4268.82|0
1643213780000|2022-01-26 16:16:20|4269.49|4269.49|4269.55|4269.55|4269.55|4269.55|4269.49|4269.49|0
1643213790000|2022-01-26 16:16:30|4269.46|4269.46|4269.3|4269.3|4269.61|4269.61|4269.3|4269.3|0
1643213800000|2022-01-26 16:16:40|4269.21|4269.21|4268.71|4268.71|4269.21|4269.21|4268.71|4268.71|0
1643213810000|2022-01-26 16:16:50|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|0
1643213820000|2022-01-26 16:17:00|4268.37|4268.37|4267.87|4267.87|4268.37|4268.37|4267.87|4267.87|0
1643213830000|2022-01-26 16:17:10|4267.83|4267.83|4266.86|4266.86|4267.83|4267.83|4266.86|4266.86|0
1643213840000|2022-01-26 16:17:20|4266.96|4266.96|4266.43|4266.43|4267.05|4267.05|4266.43|4266.43|0
1643213850000|2022-01-26 16:17:30|4266.12|4266.12|4265.94|4265.94|4266.28|4266.28|4265.94|4265.94|0
1643213860000|2022-01-26 16:17:40|4265.97|4265.97|4265.97|4265.97|4265.97|4265.97|4265.97|4265.97|0
1643213870000|2022-01-26 16:17:50|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|0
1643213880000|2022-01-26 16:18:00|4265.56|4265.56|4265.32|4265.32|4265.56|4265.56|4265.32|4265.32|0
1643213890000|2022-01-26 16:18:10|4265.64|4265.64|4266.53|4266.53|4266.53|4266.53|4265.64|4265.64|0
1643213900000|2022-01-26 16:18:20|4266.57|4266.57|4266.63|4266.63|4266.67|4266.67|4266.57|4266.57|0
1643213920000|2022-01-26 16:18:40|4266.75|4266.75|4266.81|4266.81|4266.81|4266.81|4266.75|4266.75|0
1643213930000|2022-01-26 16:18:50|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|0
1643213940000|2022-01-26 16:19:00|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|0
1643213950000|2022-01-26 16:19:10|4267.21|4267.21|4266.9|4266.9|4267.21|4267.21|4266.9|4266.9|0
1643213960000|2022-01-26 16:19:20|4266.96|4266.96|4267.58|4267.58|4267.58|4267.58|4266.96|4266.96|0
1643213970000|2022-01-26 16:19:30|4267.49|4267.49|4268.23|4268.23|4268.23|4268.23|4267.49|4267.49|0
1643213980000|2022-01-26 16:19:40|4268.24|4268.24|4268.02|4268.02|4268.64|4268.64|4268.02|4268.02|0
1643213990000|2022-01-26 16:19:50|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|0
1643214000000|2022-01-26 16:20:00|4268.35|4268.35|4268.47|4268.47|4268.79|4268.79|4268.35|4268.35|0
1643214010000|2022-01-26 16:20:10|4268.56|4268.56|4267.58|4267.58|4268.62|4268.62|4267.52|4267.52|0
1643214020000|2022-01-26 16:20:20|4267.62|4267.62|4267.48|4267.48|4267.62|4267.62|4267.48|4267.48|0
1643214030000|2022-01-26 16:20:30|4267.33|4267.33|4266.2|4266.2|4267.33|4267.33|4266.15|4266.15|0
1643214040000|2022-01-26 16:20:40|4266.51|4266.51|4266.26|4266.26|4266.51|4266.51|4266.26|4266.26|0
1643214050000|2022-01-26 16:20:50|4266.36|4266.36|4267.05|4267.05|4267.11|4267.11|4266.36|4266.36|0
1643214060000|2022-01-26 16:21:00|4267.14|4267.14|4267.26|4267.26|4267.26|4267.26|4267.14|4267.14|0
1643214070000|2022-01-26 16:21:10|4267.28|4267.28|4267.22|4267.22|4267.28|4267.28|4267.16|4267.16|0
1643214080000|2022-01-26 16:21:20|4267.2|4267.2|4267.47|4267.47|4267.63|4267.63|4267.16|4267.16|0
1643214090000|2022-01-26 16:21:30|4267.78|4267.78|4267.56|4267.56|4268.06|4268.06|4267.56|4267.56|0
1643214100000|2022-01-26 16:21:40|4267.58|4267.58|4267.38|4267.38|4267.58|4267.58|4267.38|4267.38|0
1643214110000|2022-01-26 16:21:50|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|0
1643214120000|2022-01-26 16:22:00|4267.99|4267.99|4267.62|4267.62|4268.05|4268.05|4267.62|4267.62|0
1643214130000|2022-01-26 16:22:10|4267.93|4267.93|4267.16|4267.16|4268.24|4268.24|4267.16|4267.16|0
1643214140000|2022-01-26 16:22:20|4267.25|4267.25|4267.37|4267.37|4267.43|4267.43|4267.25|4267.25|0
1643214150000|2022-01-26 16:22:30|4267.52|4267.52|4267.53|4267.53|4267.56|4267.56|4267.5|4267.5|0
1643214160000|2022-01-26 16:22:40|4267.78|4267.78|4268.53|4268.53|4268.53|4268.53|4267.29|4267.29|0
1643214170000|2022-01-26 16:22:50|4268.69|4268.69|4269.1|4269.1|4269.1|4269.1|4268.69|4268.69|0
1643214180000|2022-01-26 16:23:00|4268.48|4268.48|4268.11|4268.11|4268.48|4268.48|4268.11|4268.11|0
1643214190000|2022-01-26 16:23:10|4267.79|4267.79|4266.99|4266.99|4267.79|4267.79|4266.99|4266.99|0
1643214200000|2022-01-26 16:23:20|4267.14|4267.14|4267.16|4267.16|4267.22|4267.22|4266.95|4266.95|0
1643214210000|2022-01-26 16:23:30|4267.01|4267.01|4267.04|4267.04|4267.04|4267.04|4266.7|4266.7|0
1643214220000|2022-01-26 16:23:40|4266.42|4266.42|4266.11|4266.11|4266.42|4266.42|4266.11|4266.11|0
1643214230000|2022-01-26 16:23:50|4266.26|4266.26|4266.48|4266.48|4266.51|4266.51|4266.26|4266.26|0
1643214240000|2022-01-26 16:24:00|4266.17|4266.17|4265.72|4265.72|4266.19|4266.19|4265.72|4265.72|0
1643214250000|2022-01-26 16:24:10|4266.03|4266.03|4265.81|4265.81|4266.24|4266.24|4265.81|4265.81|0
1643214260000|2022-01-26 16:24:20|4266.12|4266.12|4266.71|4266.71|4266.71|4266.71|4266.12|4266.12|0
1643214270000|2022-01-26 16:24:30|4266.83|4266.83|4267.02|4267.02|4267.02|4267.02|4266.71|4266.71|0
1643214280000|2022-01-26 16:24:40|4267.33|4267.33|4267.64|4267.64|4267.64|4267.64|4267.33|4267.33|0
1643214290000|2022-01-26 16:24:50|4267.33|4267.33|4267.48|4267.48|4267.48|4267.48|4267.33|4267.33|0
1643214300000|2022-01-26 16:25:00|4267.46|4267.46|4266.53|4266.53|4267.46|4267.46|4266.53|4266.53|0
1643214310000|2022-01-26 16:25:10|4266.44|4266.44|4266.48|4266.48|4266.48|4266.48|4266.44|4266.44|0
1643214320000|2022-01-26 16:25:20|4266.57|4266.57|4268|4268|4268|4268|4266.51|4266.51|0
1643214330000|2022-01-26 16:25:30|4267.85|4267.85|4267.38|4267.38|4267.85|4267.85|4267.2|4267.2|0
1643214340000|2022-01-26 16:25:40|4267.36|4267.36|4267.45|4267.45|4267.45|4267.45|4267.36|4267.36|0
1643214350000|2022-01-26 16:25:50|4267.14|4267.14|4267.2|4267.2|4267.2|4267.2|4267.14|4267.14|0
1643214360000|2022-01-26 16:26:00|4268.13|4268.13|4268.33|4268.33|4268.33|4268.33|4268.13|4268.13|0
1643214370000|2022-01-26 16:26:10|4268.23|4268.23|4267.46|4267.46|4268.23|4268.23|4267.46|4267.46|0
1643214380000|2022-01-26 16:26:20|4267.44|4267.44|4267.13|4267.13|4267.44|4267.44|4267.13|4267.13|0
1643214390000|2022-01-26 16:26:30|4267.17|4267.17|4266.86|4266.86|4267.17|4267.17|4266.86|4266.86|0
1643214400000|2022-01-26 16:26:40|4266.92|4266.92|4266.92|4266.92|4266.92|4266.92|4266.92|4266.92|0
1643214410000|2022-01-26 16:26:50|4267.01|4267.01|4266.59|4266.59|4267.07|4267.07|4266.59|4266.59|0
1643214420000|2022-01-26 16:27:00|4266.63|4266.63|4266.84|4266.84|4266.84|4266.84|4266.17|4266.17|0
1643214430000|2022-01-26 16:27:10|4266.87|4266.87|4266.56|4266.56|4266.87|4266.87|4266.56|4266.56|0
1643214440000|2022-01-26 16:27:20|4266.87|4266.87|4267.34|4267.34|4267.34|4267.34|4266.87|4266.87|0
1643214450000|2022-01-26 16:27:30|4267.65|4267.65|4267.03|4267.03|4267.65|4267.65|4267.03|4267.03|0
1643214460000|2022-01-26 16:27:40|4266.99|4266.99|4267.7|4267.7|4267.7|4267.7|4266.99|4266.99|0
1643214470000|2022-01-26 16:27:50|4268.01|4268.01|4267.88|4267.88|4268.01|4268.01|4267.67|4267.67|0
1643214480000|2022-01-26 16:28:00|4268.2|4268.2|4268.22|4268.22|4268.22|4268.22|4268.15|4268.15|0
1643214490000|2022-01-26 16:28:10|4268.34|4268.34|4268.86|4268.86|4268.86|4268.86|4268.34|4268.34|0
1643214500000|2022-01-26 16:28:20|4268.71|4268.71|4268.65|4268.65|4268.71|4268.71|4268.65|4268.65|0
1643214510000|2022-01-26 16:28:30|4268.67|4268.67|4268.98|4268.98|4268.98|4268.98|4268.67|4268.67|0
1643214520000|2022-01-26 16:28:40|4268.36|4268.36|4268.32|4268.32|4268.63|4268.63|4268.32|4268.32|0
1643214530000|2022-01-26 16:28:50|4268.28|4268.28|4268.59|4268.59|4268.59|4268.59|4268.28|4268.28|0
1643214540000|2022-01-26 16:29:00|4268.28|4268.28|4267.63|4267.63|4268.28|4268.28|4267.5|4267.5|0
1643214550000|2022-01-26 16:29:10|4267.54|4267.54|4266.94|4266.94|4267.54|4267.54|4266.94|4266.94|0
1643214560000|2022-01-26 16:29:20|4266.78|4266.78|4266.2|4266.2|4266.78|4266.78|4265.89|4265.89|0
1643214570000|2022-01-26 16:29:30|4266.29|4266.29|4266.26|4266.26|4266.34|4266.34|4266.11|4266.11|0
1643214580000|2022-01-26 16:29:40|4266.41|4266.41|4265.01|4265.01|4266.41|4266.41|4264.39|4264.39|0
1643214590000|2022-01-26 16:29:50|4265.17|4265.17|4264.22|4264.22|4265.69|4265.69|4264.22|4264.22|0
1643271300000|2022-01-27 08:15:00|4253.7|4253.7|4252.46|4252.46|4253.7|4253.7|4252.15|4252.15|0
1643271310000|2022-01-27 08:15:10|4252.16|4252.16|4252.2|4252.2|4252.2|4252.2|4252.05|4252.05|0
1643271320000|2022-01-27 08:15:20|4251.96|4251.96|4252.04|4252.04|4252.26|4252.26|4251.95|4251.95|0
1643271330000|2022-01-27 08:15:30|4252.16|4252.16|4252.64|4252.64|4252.64|4252.64|4252.12|4252.12|0
1643271340000|2022-01-27 08:15:40|4252.68|4252.68|4251.96|4251.96|4252.68|4252.68|4251.6|4251.6|0
1643271350000|2022-01-27 08:15:50|4250.4|4250.4|4249.41|4249.41|4250.4|4250.4|4249.41|4249.41|0
1643271360000|2022-01-27 08:16:00|4249.3|4249.3|4248.34|4248.34|4249.39|4249.39|4248.34|4248.34|0
1643271370000|2022-01-27 08:16:10|4248.39|4248.39|4248.44|4248.44|4248.44|4248.44|4248.28|4248.28|0
1643271380000|2022-01-27 08:16:20|4248.49|4248.49|4246.96|4246.96|4248.59|4248.59|4246.96|4246.96|0
1643271390000|2022-01-27 08:16:30|4246.9|4246.9|4246.9|4246.9|4246.9|4246.9|4246.9|4246.9|0
1643271400000|2022-01-27 08:16:40|4247.09|4247.09|4246.89|4246.89|4247.09|4247.09|4246.74|4246.74|0
1643271410000|2022-01-27 08:16:50|4246.94|4246.94|4251.62|4251.62|4251.62|4251.62|4246.94|4246.94|0
1643271420000|2022-01-27 08:17:00|4252.24|4252.24|4252.61|4252.61|4253.54|4253.54|4251.99|4251.99|0
1643271430000|2022-01-27 08:17:10|4252.79|4252.79|4254.22|4254.22|4254.22|4254.22|4251.85|4251.85|0
1643271440000|2022-01-27 08:17:20|4253.99|4253.99|4254.14|4254.14|4254.19|4254.19|4253.62|4253.62|0
1643271450000|2022-01-27 08:17:30|4254.29|4254.29|4255.24|4255.24|4255.24|4255.24|4254.29|4254.29|0
1643271460000|2022-01-27 08:17:40|4255.32|4255.32|4255.28|4255.28|4255.32|4255.32|4255.16|4255.16|0
1643271470000|2022-01-27 08:17:50|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|0
1643271480000|2022-01-27 08:18:00|4255.98|4255.98|4256.21|4256.21|4256.21|4256.21|4255.98|4255.98|0
1643271490000|2022-01-27 08:18:10|4255.84|4255.84|4257.24|4257.24|4257.6|4257.6|4255.84|4255.84|0
1643271500000|2022-01-27 08:18:20|4257.87|4257.87|4259.31|4259.31|4259.31|4259.31|4257.87|4257.87|0
1643271510000|2022-01-27 08:18:30|4259.61|4259.61|4259.42|4259.42|4259.61|4259.61|4259.07|4259.07|0
1643271520000|2022-01-27 08:18:40|4259.48|4259.48|4260.72|4260.72|4262.59|4262.59|4259.48|4259.48|0
1643271530000|2022-01-27 08:18:50|4261.34|4261.34|4262.02|4262.02|4262.28|4262.28|4261.34|4261.34|0
1643271540000|2022-01-27 08:19:00|4262.04|4262.04|4262.28|4262.28|4262.59|4262.59|4261.87|4261.87|0
1643271550000|2022-01-27 08:19:10|4262.9|4262.9|4264.3|4264.3|4264.3|4264.3|4262.86|4262.86|0
1643271560000|2022-01-27 08:19:20|4264.25|4264.25|4262.88|4262.88|4264.27|4264.27|4262.88|4262.88|0
1643271570000|2022-01-27 08:19:30|4263.19|4263.19|4264.55|4264.55|4264.55|4264.55|4262.88|4262.88|0
1643271590000|2022-01-27 08:19:50|4264.4|4264.4|4265.04|4265.04|4265.04|4265.04|4264.22|4264.22|0
1643271600000|2022-01-27 08:20:00|4264.1|4264.1|4265.66|4265.66|4265.66|4265.66|4264.1|4264.1|0
1643271610000|2022-01-27 08:20:10|4266.59|4266.59|4265.66|4265.66|4266.59|4266.59|4265.66|4265.66|0
1643271620000|2022-01-27 08:20:20|4265.5|4265.5|4265.48|4265.48|4265.5|4265.5|4265.25|4265.25|0
1643271630000|2022-01-27 08:20:30|4265.79|4265.79|4266.41|4266.41|4266.41|4266.41|4265.79|4265.79|0
1643271640000|2022-01-27 08:20:40|4265.48|4265.48|4265.14|4265.14|4265.48|4265.48|4265.14|4265.14|0
1643271650000|2022-01-27 08:20:50|4265.26|4265.26|4265.16|4265.16|4265.26|4265.26|4265.16|4265.16|0
1643271660000|2022-01-27 08:21:00|4266.24|4266.24|4265.01|4265.01|4266.24|4266.24|4265.01|4265.01|0
1643271670000|2022-01-27 08:21:10|4265.04|4265.04|4263.95|4263.95|4265.04|4265.04|4263.95|4263.95|0
1643271680000|2022-01-27 08:21:20|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|0
1643271690000|2022-01-27 08:21:30|4263.6|4263.6|4263.16|4263.16|4263.6|4263.6|4263.16|4263.16|0
1643271700000|2022-01-27 08:21:40|4262.85|4262.85|4259.69|4259.69|4262.85|4262.85|4259.69|4259.69|0
1643271710000|2022-01-27 08:21:50|4260.31|4260.31|4260.55|4260.55|4261.61|4261.61|4260.31|4260.31|0
1643271720000|2022-01-27 08:22:00|4260.43|4260.43|4262.18|4262.18|4262.18|4262.18|4260.43|4260.43|0
1643271730000|2022-01-27 08:22:10|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|0
1643271750000|2022-01-27 08:22:30|4262.17|4262.17|4262.13|4262.13|4262.17|4262.17|4262.13|4262.13|0
1643271760000|2022-01-27 08:22:40|4262.17|4262.17|4260.93|4260.93|4262.17|4262.17|4260.3|4260.3|0
1643271770000|2022-01-27 08:22:50|4260.3|4260.3|4259.5|4259.5|4260.3|4260.3|4259.5|4259.5|0
1643271780000|2022-01-27 08:23:00|4259.82|4259.82|4259.82|4259.82|4259.82|4259.82|4259.82|4259.82|0
1643271790000|2022-01-27 08:23:10|4259.19|4259.19|4258.06|4258.06|4259.19|4259.19|4258.06|4258.06|0
1643271800000|2022-01-27 08:23:20|4257.97|4257.97|4257.97|4257.97|4257.97|4257.97|4257.97|4257.97|0
1643271810000|2022-01-27 08:23:30|4257.9|4257.9|4257.34|4257.34|4257.9|4257.9|4257.34|4257.34|0
1643271830000|2022-01-27 08:23:50|4258.27|4258.27|4258.25|4258.25|4258.37|4258.37|4258.25|4258.25|0
1643271840000|2022-01-27 08:24:00|4258.3|4258.3|4256.9|4256.9|4258.3|4258.3|4256.9|4256.9|0
1643271850000|2022-01-27 08:24:10|4257.05|4257.05|4256.28|4256.28|4257.05|4257.05|4256.28|4256.28|0
1643271860000|2022-01-27 08:24:20|4255.82|4255.82|4255.51|4255.51|4255.82|4255.82|4255.51|4255.51|0
1643271870000|2022-01-27 08:24:30|4255.68|4255.68|4255.8|4255.8|4255.92|4255.92|4255.68|4255.68|0
1643271880000|2022-01-27 08:24:40|4256.1|4256.1|4254.63|4254.63|4256.16|4256.16|4254.01|4254.01|0
1643271890000|2022-01-27 08:24:50|4254.46|4254.46|4255.08|4255.08|4255.08|4255.08|4254.46|4254.46|0
1643271900000|2022-01-27 08:25:00|4255.02|4255.02|4255.31|4255.31|4255.64|4255.64|4255.02|4255.02|0
1643271920000|2022-01-27 08:25:20|4255|4255|4255|4255|4255|4255|4255|4255|0
1643271930000|2022-01-27 08:25:30|4254.88|4254.88|4253.48|4253.48|4254.88|4254.88|4253.48|4253.48|0
1643271940000|2022-01-27 08:25:40|4253.64|4253.64|4254.07|4254.07|4254.07|4254.07|4253.64|4253.64|0
1643271950000|2022-01-27 08:25:50|4254.14|4254.14|4254.29|4254.29|4254.29|4254.29|4254.14|4254.14|0
1643271960000|2022-01-27 08:26:00|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|0
1643271970000|2022-01-27 08:26:10|4253.74|4253.74|4253.43|4253.43|4253.74|4253.74|4252.5|4252.5|0
1643271980000|2022-01-27 08:26:20|4253.74|4253.74|4253.14|4253.14|4253.74|4253.74|4252.52|4252.52|0
1643271990000|2022-01-27 08:26:30|4252.89|4252.89|4252.76|4252.76|4252.95|4252.95|4252.76|4252.76|0
1643272000000|2022-01-27 08:26:40|4252.14|4252.14|4253.07|4253.07|4253.07|4253.07|4252.14|4252.14|0
1643272010000|2022-01-27 08:26:50|4253.43|4253.43|4253.39|4253.39|4253.43|4253.43|4252.92|4252.92|0
1643272020000|2022-01-27 08:27:00|4253.68|4253.68|4254.32|4254.32|4254.32|4254.32|4253.68|4253.68|0
1643272030000|2022-01-27 08:27:10|4253.08|4253.08|4253.19|4253.19|4253.7|4253.7|4253.04|4253.04|0
1643272040000|2022-01-27 08:27:20|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|0
1643272050000|2022-01-27 08:27:30|4252.7|4252.7|4253.33|4253.33|4254.26|4254.26|4252.7|4252.7|0
1643272060000|2022-01-27 08:27:40|4253.02|4253.02|4252.24|4252.24|4253.64|4253.64|4252.24|4252.24|0
1643272070000|2022-01-27 08:27:50|4252.55|4252.55|4252.67|4252.67|4252.73|4252.73|4252.55|4252.55|0
1643272080000|2022-01-27 08:28:00|4252.58|4252.58|4252.73|4252.73|4252.73|4252.73|4252.58|4252.58|0
1643272090000|2022-01-27 08:28:10|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|0
1643272100000|2022-01-27 08:28:20|4253.35|4253.35|4252.43|4252.43|4253.41|4253.41|4252.39|4252.39|0
1643272110000|2022-01-27 08:28:30|4252.74|4252.74|4250.77|4250.77|4252.74|4252.74|4250.47|4250.47|0
1643272120000|2022-01-27 08:28:40|4250.68|4250.68|4251.24|4251.24|4251.3|4251.3|4250.68|4250.68|0
1643272130000|2022-01-27 08:28:50|4251.08|4251.08|4249.35|4249.35|4251.08|4251.08|4249.35|4249.35|0
1643272140000|2022-01-27 08:29:00|4249.04|4249.04|4246.87|4246.87|4249.1|4249.1|4246.87|4246.87|0
1643272150000|2022-01-27 08:29:10|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|0
1643272170000|2022-01-27 08:29:30|4246.32|4246.32|4247.05|4247.05|4247.23|4247.23|4246.3|4246.3|0
1643272180000|2022-01-27 08:29:40|4247|4247|4246.73|4246.73|4247|4247|4246.73|4246.73|0
1643272190000|2022-01-27 08:29:50|4246.92|4246.92|4248.09|4248.09|4248.09|4248.09|4246.84|4246.84|0
1643272200000|2022-01-27 08:30:00|4247.91|4247.91|4249.36|4249.36|4249.98|4249.98|4247.91|4247.91|0
1643272210000|2022-01-27 08:30:10|4249.67|4249.67|4248.74|4248.74|4249.67|4249.67|4248.74|4248.74|0
1643272220000|2022-01-27 08:30:20|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|0
1643272230000|2022-01-27 08:30:30|4249.71|4249.71|4248.77|4248.77|4249.71|4249.71|4248.77|4248.77|0
1643272240000|2022-01-27 08:30:40|4248.46|4248.46|4246.35|4246.35|4248.46|4248.46|4246.35|4246.35|0
1643272250000|2022-01-27 08:30:50|4246.17|4246.17|4246.44|4246.44|4246.44|4246.44|4246.07|4246.07|0
1643272260000|2022-01-27 08:31:00|4246.55|4246.55|4246.35|4246.35|4246.86|4246.86|4246.35|4246.35|0
1643272270000|2022-01-27 08:31:10|4246.18|4246.18|4244.46|4244.46|4246.18|4246.18|4244.21|4244.21|0
1643272280000|2022-01-27 08:31:20|4244.4|4244.4|4243.82|4243.82|4244.4|4244.4|4243.82|4243.82|0
1643272290000|2022-01-27 08:31:30|4243.74|4243.74|4243.7|4243.7|4244|4244|4243.7|4243.7|0
1643272300000|2022-01-27 08:31:40|4243.24|4243.24|4243.59|4243.59|4243.59|4243.59|4242.97|4242.97|0
1643272310000|2022-01-27 08:31:50|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|0
1643272320000|2022-01-27 08:32:00|4243.99|4243.99|4244.69|4244.69|4244.69|4244.69|4243.99|4243.99|0
1643272330000|2022-01-27 08:32:10|4246.25|4246.25|4247.18|4247.18|4247.18|4247.18|4246.09|4246.09|0
1643272340000|2022-01-27 08:32:20|4247.12|4247.12|4246.42|4246.42|4247.12|4247.12|4246.42|4246.42|0
1643272350000|2022-01-27 08:32:30|4246.1|4246.1|4244.56|4244.56|4246.1|4246.1|4244.56|4244.56|0
1643272360000|2022-01-27 08:32:40|4243.94|4243.94|4244.43|4244.43|4244.74|4244.74|4243.94|4243.94|0
1643272380000|2022-01-27 08:33:00|4244.37|4244.37|4245.3|4245.3|4245.3|4245.3|4244.37|4244.37|0
1643272390000|2022-01-27 08:33:10|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|0
1643272400000|2022-01-27 08:33:20|4245.71|4245.71|4247.09|4247.09|4247.61|4247.61|4245.71|4245.71|0
1643272410000|2022-01-27 08:33:30|4247.2|4247.2|4245.66|4245.66|4247.2|4247.2|4245.65|4245.65|0
1643272420000|2022-01-27 08:33:40|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|0
1643272430000|2022-01-27 08:33:50|4246.6|4246.6|4246.9|4246.9|4246.95|4246.95|4246.6|4246.6|0
1643272440000|2022-01-27 08:34:00|4246.75|4246.75|4246.9|4246.9|4246.9|4246.9|4246.75|4246.75|0
1643272450000|2022-01-27 08:34:10|4246.59|4246.59|4246.44|4246.44|4246.59|4246.59|4246.44|4246.44|0
1643272460000|2022-01-27 08:34:20|4246.53|4246.53|4246.53|4246.53|4246.53|4246.53|4246.53|4246.53|0
1643272470000|2022-01-27 08:34:30|4245.28|4245.28|4245.58|4245.58|4245.89|4245.89|4244.97|4244.97|0
1643272480000|2022-01-27 08:34:40|4245.27|4245.27|4244.47|4244.47|4245.27|4245.27|4244.47|4244.47|0
1643272490000|2022-01-27 08:34:50|4244.16|4244.16|4244.04|4244.04|4244.16|4244.16|4244.04|4244.04|0
1643272500000|2022-01-27 08:35:00|4243.95|4243.95|4243.48|4243.48|4243.95|4243.95|4243.48|4243.48|0
1643272510000|2022-01-27 08:35:10|4242.4|4242.4|4242.4|4242.4|4242.4|4242.4|4242.4|4242.4|0
1643272520000|2022-01-27 08:35:20|4241.78|4241.78|4241.96|4241.96|4241.96|4241.96|4241.78|4241.78|0
1643272530000|2022-01-27 08:35:30|4241.91|4241.91|4241.91|4241.91|4241.91|4241.91|4241.91|4241.91|0
1643272540000|2022-01-27 08:35:40|4242.21|4242.21|4242.37|4242.37|4242.43|4242.43|4242.18|4242.18|0
1643272550000|2022-01-27 08:35:50|4242.46|4242.46|4244.34|4244.34|4244.34|4244.34|4242.46|4242.46|0
1643272560000|2022-01-27 08:36:00|4244.52|4244.52|4244.75|4244.75|4244.96|4244.96|4244.52|4244.52|0
1643272570000|2022-01-27 08:36:10|4244.44|4244.44|4244.41|4244.41|4245.11|4245.11|4244.41|4244.41|0
1643272580000|2022-01-27 08:36:20|4244.1|4244.1|4244.72|4244.72|4244.72|4244.72|4244.1|4244.1|0
1643272610000|2022-01-27 08:36:50|4244.96|4244.96|4246.48|4246.48|4246.8|4246.8|4244.96|4244.96|0
1643272620000|2022-01-27 08:37:00|4246.37|4246.37|4245.49|4245.49|4246.37|4246.37|4245.43|4245.43|0
1643272630000|2022-01-27 08:37:10|4245.31|4245.31|4245.64|4245.64|4245.64|4245.64|4245.31|4245.31|0
1643272640000|2022-01-27 08:37:20|4244.71|4244.71|4243.93|4243.93|4244.71|4244.71|4243.93|4243.93|0
1643272650000|2022-01-27 08:37:30|4243.62|4243.62|4243.62|4243.62|4243.62|4243.62|4243.62|4243.62|0
1643272660000|2022-01-27 08:37:40|4243|4243|4243.78|4243.78|4243.78|4243.78|4243|4243|0
1643272670000|2022-01-27 08:37:50|4244.09|4244.09|4244.09|4244.09|4244.09|4244.09|4244.09|4244.09|0
1643272680000|2022-01-27 08:38:00|4244.4|4244.4|4245.15|4245.15|4245.51|4245.51|4244.34|4244.34|0
1643272690000|2022-01-27 08:38:10|4245|4245|4245.15|4245.15|4245.15|4245.15|4245|4245|0
1643272700000|2022-01-27 08:38:20|4245.25|4245.25|4245.25|4245.25|4245.25|4245.25|4245.25|4245.25|0
1643272710000|2022-01-27 08:38:30|4246.49|4246.49|4245.99|4245.99|4246.61|4246.61|4245.99|4245.99|0
1643272730000|2022-01-27 08:38:50|4245.68|4245.68|4246.15|4246.15|4246.15|4246.15|4245.68|4245.68|0
1643272740000|2022-01-27 08:39:00|4246.19|4246.19|4246.01|4246.01|4246.19|4246.19|4245.7|4245.7|0
1643272750000|2022-01-27 08:39:10|4245.95|4245.95|4246.61|4246.61|4246.61|4246.61|4245.95|4245.95|0
1643272760000|2022-01-27 08:39:20|4245.99|4245.99|4247.09|4247.09|4247.09|4247.09|4245.99|4245.99|0
1643272770000|2022-01-27 08:39:30|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|0
1643272790000|2022-01-27 08:39:50|4247.31|4247.31|4247.68|4247.68|4247.68|4247.68|4247.31|4247.31|0
1643272800000|2022-01-27 08:40:00|4247.37|4247.37|4248.42|4248.42|4248.73|4248.73|4247.37|4247.37|0
1643272820000|2022-01-27 08:40:20|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|0
1643272830000|2022-01-27 08:40:30|4247.84|4247.84|4249.56|4249.56|4249.56|4249.56|4247.84|4247.84|0
1643272840000|2022-01-27 08:40:40|4249.25|4249.25|4248.9|4248.9|4249.53|4249.53|4248.9|4248.9|0
1643272850000|2022-01-27 08:40:50|4248.79|4248.79|4248.42|4248.42|4248.79|4248.79|4248.42|4248.42|0
1643272860000|2022-01-27 08:41:00|4248.1|4248.1|4248.38|4248.38|4248.57|4248.57|4248.1|4248.1|0
1643272870000|2022-01-27 08:41:10|4248.76|4248.76|4249.07|4249.07|4249.07|4249.07|4248.76|4248.76|0
1643272880000|2022-01-27 08:41:20|4249.69|4249.69|4249.69|4249.69|4249.69|4249.69|4249.69|4249.69|0
1643272890000|2022-01-27 08:41:30|4249.65|4249.65|4249.69|4249.69|4249.69|4249.69|4249.65|4249.65|0
1643272900000|2022-01-27 08:41:40|4249.85|4249.85|4249.82|4249.82|4249.85|4249.85|4249.82|4249.82|0
1643272920000|2022-01-27 08:42:00|4249.94|4249.94|4250.88|4250.88|4250.88|4250.88|4249.94|4249.94|0
1643272940000|2022-01-27 08:42:20|4251.5|4251.5|4251.07|4251.07|4251.5|4251.5|4250.89|4250.89|0
1643272950000|2022-01-27 08:42:30|4251.22|4251.22|4251.22|4251.22|4251.22|4251.22|4251.22|4251.22|0
1643272980000|2022-01-27 08:43:00|4251.28|4251.28|4251.34|4251.34|4251.34|4251.34|4251.28|4251.28|0
1643272990000|2022-01-27 08:43:10|4250.57|4250.57|4250.25|4250.25|4250.57|4250.57|4250.25|4250.25|0
1643273000000|2022-01-27 08:43:20|4249.63|4249.63|4249.48|4249.48|4249.63|4249.63|4249.48|4249.48|0
1643273010000|2022-01-27 08:43:30|4249.32|4249.32|4248.64|4248.64|4249.32|4249.32|4248.58|4248.58|0
1643273020000|2022-01-27 08:43:40|4248.33|4248.33|4248.57|4248.57|4248.57|4248.57|4248.33|4248.33|0
1643273040000|2022-01-27 08:44:00|4248.62|4248.62|4248.62|4248.62|4248.62|4248.62|4247.69|4247.69|0
1643273050000|2022-01-27 08:44:10|4248.31|4248.31|4248.13|4248.13|4248.31|4248.31|4248.13|4248.13|0
1643273060000|2022-01-27 08:44:20|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|0
1643273070000|2022-01-27 08:44:30|4246.27|4246.27|4245.84|4245.84|4246.27|4246.27|4245.84|4245.84|0
1643273080000|2022-01-27 08:44:40|4246.01|4246.01|4245.86|4245.86|4246.01|4246.01|4245.86|4245.86|0
1643273090000|2022-01-27 08:44:50|4245.24|4245.24|4245.24|4245.24|4245.24|4245.24|4245.24|4245.24|0
1643273100000|2022-01-27 08:45:00|4245.39|4245.39|4246.95|4246.95|4246.95|4246.95|4245.39|4245.39|0
1643273110000|2022-01-27 08:45:10|4247.88|4247.88|4246.86|4246.86|4247.88|4247.88|4246.86|4246.86|0
1643273120000|2022-01-27 08:45:20|4246.96|4246.96|4248.36|4248.36|4248.36|4248.36|4246.96|4246.96|0
1643273130000|2022-01-27 08:45:30|4248.67|4248.67|4250.22|4250.22|4250.22|4250.22|4248.67|4248.67|0
1643273140000|2022-01-27 08:45:40|4249.91|4249.91|4250.43|4250.43|4250.43|4250.43|4249.91|4249.91|0
1643273150000|2022-01-27 08:45:50|4251.05|4251.05|4251.05|4251.05|4251.05|4251.05|4250.74|4250.74|0
1643273160000|2022-01-27 08:46:00|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|0
1643273170000|2022-01-27 08:46:10|4251.05|4251.05|4250.74|4250.74|4251.05|4251.05|4250.74|4250.74|0
1643273180000|2022-01-27 08:46:20|4251.05|4251.05|4251.05|4251.05|4251.05|4251.05|4251.05|4251.05|0
1643273190000|2022-01-27 08:46:30|4249.19|4249.19|4250.27|4250.27|4250.27|4250.27|4249.19|4249.19|0
1643273200000|2022-01-27 08:46:40|4250.43|4250.43|4250.74|4250.74|4250.74|4250.74|4250.43|4250.43|0
1643273220000|2022-01-27 08:47:00|4250.76|4250.76|4251.38|4251.38|4251.38|4251.38|4250.76|4250.76|0
1643273230000|2022-01-27 08:47:10|4251.43|4251.43|4251.38|4251.38|4251.43|4251.43|4251.38|4251.38|0
1643273240000|2022-01-27 08:47:20|4251.79|4251.79|4252.73|4252.73|4252.73|4252.73|4251.61|4251.61|0
1643273250000|2022-01-27 08:47:30|4252.45|4252.45|4252.58|4252.58|4252.76|4252.76|4252.2|4252.2|0
1643273260000|2022-01-27 08:47:40|4252.42|4252.42|4252.7|4252.7|4252.7|4252.7|4252.42|4252.42|0
1643273270000|2022-01-27 08:47:50|4253.32|4253.32|4253.01|4253.01|4253.32|4253.32|4253.01|4253.01|0
1643273280000|2022-01-27 08:48:00|4252.08|4252.08|4252.17|4252.17|4252.39|4252.39|4252.08|4252.08|0
1643273290000|2022-01-27 08:48:10|4252.59|4252.59|4252.28|4252.28|4252.94|4252.94|4252.28|4252.28|0
1643273310000|2022-01-27 08:48:30|4252.16|4252.16|4252.16|4252.16|4252.16|4252.16|4252.16|4252.16|0
1643273320000|2022-01-27 08:48:40|4252.47|4252.47|4254.49|4254.49|4254.49|4254.49|4252.47|4252.47|0
1643273330000|2022-01-27 08:48:50|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|0
1643273340000|2022-01-27 08:49:00|4254.49|4254.49|4254.18|4254.18|4254.8|4254.8|4254.18|4254.18|0
1643273350000|2022-01-27 08:49:10|4254.49|4254.49|4254.8|4254.8|4254.8|4254.8|4254.18|4254.18|0
1643273360000|2022-01-27 08:49:20|4253.86|4253.86|4254.18|4254.18|4254.18|4254.18|4253.86|4253.86|0
1643273370000|2022-01-27 08:49:30|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|0
1643273380000|2022-01-27 08:49:40|4254.14|4254.14|4254.14|4254.14|4254.22|4254.22|4254.14|4254.14|0
1643273390000|2022-01-27 08:49:50|4253.83|4253.83|4254.14|4254.14|4254.14|4254.14|4253.83|4253.83|0
1643273410000|2022-01-27 08:50:10|4253.52|4253.52|4253.55|4253.55|4253.68|4253.68|4253.33|4253.33|0
1643273420000|2022-01-27 08:50:20|4253.67|4253.67|4254.57|4254.57|4254.57|4254.57|4253.55|4253.55|0
1643273430000|2022-01-27 08:50:30|4254.8|4254.8|4254.92|4254.92|4254.92|4254.92|4254.8|4254.8|0
1643273440000|2022-01-27 08:50:40|4255.86|4255.86|4254.74|4254.74|4255.86|4255.86|4254.74|4254.74|0
1643273450000|2022-01-27 08:50:50|4254.91|4254.91|4255.22|4255.22|4255.22|4255.22|4254.91|4254.91|0
1643273460000|2022-01-27 08:51:00|4255.3|4255.3|4255.45|4255.45|4255.45|4255.45|4254.67|4254.67|0
1643273470000|2022-01-27 08:51:10|4255.14|4255.14|4256.13|4256.13|4256.35|4256.35|4255.14|4255.14|0
1643273480000|2022-01-27 08:51:20|4255.95|4255.95|4257.16|4257.16|4257.16|4257.16|4255.95|4255.95|0
1643273500000|2022-01-27 08:51:40|4257.78|4257.78|4258.4|4258.4|4258.4|4258.4|4257.47|4257.47|0
1643273510000|2022-01-27 08:51:50|4258.71|4258.71|4258.93|4258.93|4258.93|4258.93|4258.71|4258.71|0
1643273520000|2022-01-27 08:52:00|4260.16|4260.16|4259.7|4259.7|4260.48|4260.48|4259.7|4259.7|0
1643273530000|2022-01-27 08:52:10|4259.78|4259.78|4259.2|4259.2|4259.82|4259.82|4259.2|4259.2|0
1643273540000|2022-01-27 08:52:20|4259.51|4259.51|4260.44|4260.44|4260.44|4260.44|4259.51|4259.51|0
1643273570000|2022-01-27 08:52:50|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|0
1643273580000|2022-01-27 08:53:00|4260.09|4260.09|4259.78|4259.78|4260.09|4260.09|4259.76|4259.76|0
1643273600000|2022-01-27 08:53:20|4260.09|4260.09|4259.42|4259.42|4260.09|4260.09|4259.42|4259.42|0
1643273620000|2022-01-27 08:53:40|4259.61|4259.61|4259.22|4259.22|4259.61|4259.61|4259.22|4259.22|0
1643273630000|2022-01-27 08:53:50|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|0
1643273640000|2022-01-27 08:54:00|4260.25|4260.25|4260.49|4260.49|4260.77|4260.77|4260.25|4260.25|0
1643273650000|2022-01-27 08:54:10|4260.45|4260.45|4260.61|4260.61|4260.61|4260.61|4260.45|4260.45|0
1643273660000|2022-01-27 08:54:20|4260.3|4260.3|4260.45|4260.45|4260.61|4260.61|4260.14|4260.14|0
1643273690000|2022-01-27 08:54:50|4260.36|4260.36|4259.64|4259.64|4260.36|4260.36|4259.64|4259.64|0
1643273700000|2022-01-27 08:55:00|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|0
1643273710000|2022-01-27 08:55:10|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|0
1643273730000|2022-01-27 08:55:30|4260.16|4260.16|4260.48|4260.48|4260.48|4260.48|4260.16|4260.16|0
1643273740000|2022-01-27 08:55:40|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|0
1643273750000|2022-01-27 08:55:50|4260.14|4260.14|4260.45|4260.45|4260.45|4260.45|4260.14|4260.14|0
1643273760000|2022-01-27 08:56:00|4260.43|4260.43|4260.52|4260.52|4260.52|4260.52|4260.43|4260.43|0
1643273770000|2022-01-27 08:56:10|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|0
1643273780000|2022-01-27 08:56:20|4261.46|4261.46|4261.77|4261.77|4261.77|4261.77|4261.46|4261.46|0
1643273790000|2022-01-27 08:56:30|4261.86|4261.86|4262.34|4262.34|4262.52|4262.52|4261.86|4261.86|0
1643273800000|2022-01-27 08:56:40|4262.58|4262.58|4262.49|4262.49|4262.64|4262.64|4262.31|4262.31|0
1643273820000|2022-01-27 08:57:00|4262.51|4262.51|4262.61|4262.61|4262.61|4262.61|4262.51|4262.51|0
1643273830000|2022-01-27 08:57:10|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|0
1643273840000|2022-01-27 08:57:20|4262.62|4262.62|4263.02|4263.02|4263.02|4263.02|4262.62|4262.62|0
1643273850000|2022-01-27 08:57:30|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|4263.02|4263.02|0
1643273860000|2022-01-27 08:57:40|4263.02|4263.02|4261.59|4261.59|4263.02|4263.02|4261.18|4261.18|0
1643273870000|2022-01-27 08:57:50|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|0
1643273880000|2022-01-27 08:58:00|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|0
1643273890000|2022-01-27 08:58:10|4261.38|4261.38|4261.38|4261.38|4261.38|4261.38|4261.38|4261.38|0
1643273900000|2022-01-27 08:58:20|4261.26|4261.26|4262.06|4262.06|4262.06|4262.06|4261.26|4261.26|0
1643273910000|2022-01-27 08:58:30|4262.02|4262.02|4261.71|4261.71|4262.64|4262.64|4261.4|4261.4|0
1643273930000|2022-01-27 08:58:50|4261.8|4261.8|4261.46|4261.46|4261.8|4261.8|4261.46|4261.46|0
1643273950000|2022-01-27 08:59:10|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|0
1643273960000|2022-01-27 08:59:20|4260.29|4260.29|4260.34|4260.34|4260.34|4260.34|4260.29|4260.29|0
1643273980000|2022-01-27 08:59:40|4260.49|4260.49|4260.8|4260.8|4261.11|4261.11|4260.49|4260.49|0
1643273990000|2022-01-27 08:59:50|4260.49|4260.49|4258.94|4258.94|4260.49|4260.49|4258.94|4258.94|0
1643274000000|2022-01-27 09:00:00|4259.25|4259.25|4257.43|4257.43|4259.61|4259.61|4257.43|4257.43|0
1643274010000|2022-01-27 09:00:10|4257.55|4257.55|4258.48|4258.48|4258.79|4258.79|4257.55|4257.55|0
1643274020000|2022-01-27 09:00:20|4258.4|4258.4|4258.4|4258.4|4258.4|4258.4|4258.4|4258.4|0
1643274030000|2022-01-27 09:00:30|4257.78|4257.78|4258.09|4258.09|4258.09|4258.09|4257.47|4257.47|0
1643274040000|2022-01-27 09:00:40|4257.97|4257.97|4258.23|4258.23|4258.23|4258.23|4257.61|4257.61|0
1643274050000|2022-01-27 09:00:50|4258.54|4258.54|4259.19|4259.19|4259.81|4259.81|4258.54|4258.54|0
1643274060000|2022-01-27 09:01:00|4258.88|4258.88|4257.64|4257.64|4258.88|4258.88|4257.64|4257.64|0
1643274070000|2022-01-27 09:01:10|4257.33|4257.33|4256.66|4256.66|4257.33|4257.33|4256.66|4256.66|0
1643274080000|2022-01-27 09:01:20|4256.97|4256.97|4257.62|4257.62|4257.9|4257.9|4256.97|4256.97|0
1643274090000|2022-01-27 09:01:30|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|0
1643274110000|2022-01-27 09:01:50|4257.87|4257.87|4258.93|4258.93|4259.11|4259.11|4257.87|4257.87|0
1643274120000|2022-01-27 09:02:00|4259.24|4259.24|4258.93|4258.93|4259.24|4259.24|4258.93|4258.93|0
1643274130000|2022-01-27 09:02:10|4259.24|4259.24|4259.24|4259.24|4259.24|4259.24|4259.24|4259.24|0
1643274140000|2022-01-27 09:02:20|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|0
1643274150000|2022-01-27 09:02:30|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|0
1643274160000|2022-01-27 09:02:40|4259.13|4259.13|4259.23|4259.23|4259.23|4259.23|4259.13|4259.13|0
1643274170000|2022-01-27 09:02:50|4258.92|4258.92|4259.38|4259.38|4259.38|4259.38|4258.92|4258.92|0
1643274190000|2022-01-27 09:03:10|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|0
1643274210000|2022-01-27 09:03:30|4259.22|4259.22|4259.85|4259.85|4259.85|4259.85|4259.22|4259.22|0
1643274220000|2022-01-27 09:03:40|4259.91|4259.91|4261.43|4261.43|4262.05|4262.05|4259.85|4259.85|0
1643274230000|2022-01-27 09:03:50|4261.28|4261.28|4261.24|4261.24|4261.28|4261.28|4261.12|4261.12|0
1643274240000|2022-01-27 09:04:00|4262.18|4262.18|4261.86|4261.86|4262.18|4262.18|4261.86|4261.86|0
1643274250000|2022-01-27 09:04:10|4262.49|4262.49|4262.67|4262.67|4262.67|4262.67|4262.49|4262.49|0
1643274260000|2022-01-27 09:04:20|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|0
1643274270000|2022-01-27 09:04:30|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|0
1643274280000|2022-01-27 09:04:40|4262.07|4262.07|4263.19|4263.19|4263.19|4263.19|4261.95|4261.95|0
1643274300000|2022-01-27 09:05:00|4262.88|4262.88|4263.34|4263.34|4263.34|4263.34|4262.88|4262.88|0
1643274310000|2022-01-27 09:05:10|4263.19|4263.19|4263.47|4263.47|4263.47|4263.47|4263.16|4263.16|0
1643274320000|2022-01-27 09:05:20|4263.39|4263.39|4262.95|4262.95|4263.39|4263.39|4262.95|4262.95|0
1643274330000|2022-01-27 09:05:30|4262.79|4262.79|4262.82|4262.82|4262.96|4262.96|4262.79|4262.79|0
1643274340000|2022-01-27 09:05:40|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|0
1643274350000|2022-01-27 09:05:50|4262.08|4262.08|4261.77|4261.77|4262.08|4262.08|4261.77|4261.77|0
1643274360000|2022-01-27 09:06:00|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|0
1643274370000|2022-01-27 09:06:10|4261.42|4261.42|4261.17|4261.17|4261.42|4261.42|4261.17|4261.17|0
1643274380000|2022-01-27 09:06:20|4260.99|4260.99|4259.85|4259.85|4260.99|4260.99|4259.85|4259.85|0
1643274390000|2022-01-27 09:06:30|4259.73|4259.73|4259.73|4259.73|4259.73|4259.73|4259.73|4259.73|0
1643274400000|2022-01-27 09:06:40|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|0
1643274410000|2022-01-27 09:06:50|4260.4|4260.4|4260.4|4260.4|4260.4|4260.4|4260.4|4260.4|0
1643274420000|2022-01-27 09:07:00|4259.77|4259.77|4259.54|4259.54|4259.77|4259.77|4259.36|4259.36|0
1643274430000|2022-01-27 09:07:10|4258.92|4258.92|4257.68|4257.68|4258.92|4258.92|4257.68|4257.68|0
1643274440000|2022-01-27 09:07:20|4257.52|4257.52|4258.02|4258.02|4258.02|4258.02|4257.4|4257.4|0
1643274460000|2022-01-27 09:07:40|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|0
1643274490000|2022-01-27 09:08:10|4257.47|4257.47|4256.82|4256.82|4257.47|4257.47|4256.54|4256.54|0
1643274510000|2022-01-27 09:08:30|4256.67|4256.67|4256.51|4256.51|4256.67|4256.67|4256.51|4256.51|0
1643274520000|2022-01-27 09:08:40|4256.44|4256.44|4256.2|4256.2|4256.44|4256.44|4256.2|4256.2|0
1643274530000|2022-01-27 09:08:50|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|0
1643274550000|2022-01-27 09:09:10|4257.06|4257.06|4256.75|4256.75|4257.06|4257.06|4256.75|4256.75|0
1643274560000|2022-01-27 09:09:20|4257.37|4257.37|4257.37|4257.37|4257.37|4257.37|4257.37|4257.37|0
1643274580000|2022-01-27 09:09:40|4256.75|4256.75|4257.06|4257.06|4257.06|4257.06|4256.75|4256.75|0
1643274590000|2022-01-27 09:09:50|4256.51|4256.51|4256.57|4256.57|4256.63|4256.63|4256.51|4256.51|0
1643274600000|2022-01-27 09:10:00|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|0
1643274610000|2022-01-27 09:10:10|4256.86|4256.86|4256.22|4256.22|4257.04|4257.04|4256.22|4256.22|0
1643274620000|2022-01-27 09:10:20|4255.91|4255.91|4255.91|4255.91|4255.91|4255.91|4255.91|4255.91|0
1643274640000|2022-01-27 09:10:40|4255.73|4255.73|4254.55|4254.55|4255.73|4255.73|4254.55|4254.55|0
1643274660000|2022-01-27 09:11:00|4254.39|4254.39|4254.39|4254.39|4254.39|4254.39|4254.39|4254.39|0
1643274670000|2022-01-27 09:11:10|4254.55|4254.55|4254.55|4254.55|4254.55|4254.55|4254.55|4254.55|0
1643274680000|2022-01-27 09:11:20|4255.17|4255.17|4255.02|4255.02|4255.17|4255.17|4255.02|4255.02|0
1643274690000|2022-01-27 09:11:30|4254.64|4254.64|4254.64|4254.64|4254.64|4254.64|4254.64|4254.64|0
1643274700000|2022-01-27 09:11:40|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|0
1643274710000|2022-01-27 09:11:50|4253.1|4253.1|4253.1|4253.1|4253.1|4253.1|4253.1|4253.1|0
1643274720000|2022-01-27 09:12:00|4253.22|4253.22|4253.22|4253.22|4253.22|4253.22|4253.22|4253.22|0
1643274730000|2022-01-27 09:12:10|4253.53|4253.53|4253.72|4253.72|4253.72|4253.72|4253.53|4253.53|0
1643274740000|2022-01-27 09:12:20|4253.87|4253.87|4254.59|4254.59|4254.59|4254.59|4253.87|4253.87|0
1643274750000|2022-01-27 09:12:30|4254.9|4254.9|4254.9|4254.9|4254.9|4254.9|4254.9|4254.9|0
1643274760000|2022-01-27 09:12:40|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|0
1643274770000|2022-01-27 09:12:50|4254.81|4254.81|4254.92|4254.92|4254.92|4254.92|4254.81|4254.81|0
1643274780000|2022-01-27 09:13:00|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|0
1643274790000|2022-01-27 09:13:10|4254.49|4254.49|4254.26|4254.26|4254.49|4254.49|4253.56|4253.56|0
1643274810000|2022-01-27 09:13:30|4253.95|4253.95|4253.64|4253.64|4253.95|4253.95|4253.64|4253.64|0
1643274820000|2022-01-27 09:13:40|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|0
1643274840000|2022-01-27 09:14:00|4253.73|4253.73|4253.97|4253.97|4253.97|4253.97|4253.73|4253.73|0
1643274850000|2022-01-27 09:14:10|4254.15|4254.15|4254.62|4254.62|4254.68|4254.68|4254.15|4254.15|0
1643274860000|2022-01-27 09:14:20|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|0
1643274880000|2022-01-27 09:14:40|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|0
1643274890000|2022-01-27 09:14:50|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|0
1643274900000|2022-01-27 09:15:00|4254.79|4254.79|4255.72|4255.72|4255.72|4255.72|4254.79|4254.79|0
1643274910000|2022-01-27 09:15:10|4255.41|4255.41|4255|4255|4255.41|4255.41|4255|4255|0
1643274920000|2022-01-27 09:15:20|4254.88|4254.88|4254.26|4254.26|4254.88|4254.88|4254.26|4254.26|0
1643274930000|2022-01-27 09:15:30|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|0
1643274940000|2022-01-27 09:15:40|4254.48|4254.48|4254.54|4254.54|4254.54|4254.54|4254.48|4254.48|0
1643274960000|2022-01-27 09:16:00|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|0
1643274970000|2022-01-27 09:16:10|4255.93|4255.93|4255.93|4255.93|4255.93|4255.93|4255.93|4255.93|0
1643274980000|2022-01-27 09:16:20|4255.31|4255.31|4255.82|4255.82|4255.82|4255.82|4254.5|4254.5|0
1643274990000|2022-01-27 09:16:30|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|0
1643275000000|2022-01-27 09:16:40|4255.87|4255.87|4256.18|4256.18|4256.18|4256.18|4255.87|4255.87|0
1643275020000|2022-01-27 09:17:00|4255.87|4255.87|4255.24|4255.24|4255.87|4255.87|4255.24|4255.24|0
1643275050000|2022-01-27 09:17:30|4254.93|4254.93|4254.26|4254.26|4254.93|4254.93|4254.26|4254.26|0
1643275060000|2022-01-27 09:17:40|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|0
1643275070000|2022-01-27 09:17:50|4253.77|4253.77|4252.84|4252.84|4253.77|4253.77|4252.84|4252.84|0
1643275080000|2022-01-27 09:18:00|4253.15|4253.15|4253.53|4253.53|4253.77|4253.77|4253.15|4253.15|0
1643275090000|2022-01-27 09:18:10|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|0
1643275100000|2022-01-27 09:18:20|4253.75|4253.75|4253.75|4253.75|4253.75|4253.75|4253.75|4253.75|0
1643275110000|2022-01-27 09:18:30|4253.44|4253.44|4253.3|4253.3|4253.44|4253.44|4253.13|4253.13|0
1643275140000|2022-01-27 09:19:00|4253.36|4253.36|4253.06|4253.06|4253.36|4253.36|4252.96|4252.96|0
1643275150000|2022-01-27 09:19:10|4253.12|4253.12|4253.12|4253.12|4253.12|4253.12|4253.12|4253.12|0
1643275160000|2022-01-27 09:19:20|4253.43|4253.43|4253.43|4253.43|4253.43|4253.43|4253.43|4253.43|0
1643275170000|2022-01-27 09:19:30|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|0
1643275180000|2022-01-27 09:19:40|4253.66|4253.66|4251.78|4251.78|4253.66|4253.66|4251.78|4251.78|0
1643275190000|2022-01-27 09:19:50|4251.81|4251.81|4251.59|4251.59|4251.81|4251.81|4251.59|4251.59|0
1643275200000|2022-01-27 09:20:00|4251.44|4251.44|4251.83|4251.83|4251.83|4251.83|4251.44|4251.44|0
1643275210000|2022-01-27 09:20:10|4251.52|4251.52|4250.99|4250.99|4251.52|4251.52|4250.9|4250.9|0
1643275240000|2022-01-27 09:20:40|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|0
1643275250000|2022-01-27 09:20:50|4250.31|4250.31|4250.19|4250.19|4250.31|4250.31|4250.19|4250.19|0
1643275270000|2022-01-27 09:21:10|4250.25|4250.25|4250.25|4250.25|4250.25|4250.25|4250.25|4250.25|0
1643275290000|2022-01-27 09:21:30|4250.06|4250.06|4249.76|4249.76|4250.06|4250.06|4249.76|4249.76|0
1643275300000|2022-01-27 09:21:40|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|0
1643275310000|2022-01-27 09:21:50|4249.76|4249.76|4250.25|4250.25|4250.25|4250.25|4249.76|4249.76|0
1643275320000|2022-01-27 09:22:00|4249.94|4249.94|4250.11|4250.11|4250.11|4250.11|4249.94|4249.94|0
1643275330000|2022-01-27 09:22:10|4250.2|4250.2|4250.11|4250.11|4250.2|4250.2|4250.11|4250.11|0
1643275340000|2022-01-27 09:22:20|4249.8|4249.8|4249.86|4249.86|4249.92|4249.92|4249.8|4249.8|0
1643275350000|2022-01-27 09:22:30|4249.7|4249.7|4249.89|4249.89|4249.89|4249.89|4249.7|4249.7|0
1643275360000|2022-01-27 09:22:40|4250.07|4250.07|4250.32|4250.32|4250.32|4250.32|4250.01|4250.01|0
1643275370000|2022-01-27 09:22:50|4250.01|4250.01|4250.01|4250.01|4250.01|4250.01|4250.01|4250.01|0
1643275390000|2022-01-27 09:23:10|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|4250.29|4250.29|0
1643275400000|2022-01-27 09:23:20|4250.34|4250.34|4252.6|4252.6|4252.6|4252.6|4250.34|4250.34|0
1643275410000|2022-01-27 09:23:30|4252.91|4252.91|4252.63|4252.63|4253.56|4253.56|4252.63|4252.63|0
1643275420000|2022-01-27 09:23:40|4252.32|4252.32|4252.01|4252.01|4252.32|4252.32|4252.01|4252.01|0
1643275430000|2022-01-27 09:23:50|4252.32|4252.32|4252.12|4252.12|4252.32|4252.32|4251.94|4251.94|0
1643275440000|2022-01-27 09:24:00|4252.28|4252.28|4252.99|4252.99|4252.99|4252.99|4252.28|4252.28|0
1643275450000|2022-01-27 09:24:10|4252.68|4252.68|4252.68|4252.68|4252.68|4252.68|4252.68|4252.68|0
1643275470000|2022-01-27 09:24:30|4252.87|4252.87|4253.02|4253.02|4253.02|4253.02|4252.56|4252.56|0
1643275480000|2022-01-27 09:24:40|4253.2|4253.2|4253.29|4253.29|4253.29|4253.29|4253.2|4253.2|0
1643275490000|2022-01-27 09:24:50|4253.23|4253.23|4253.23|4253.23|4253.23|4253.23|4253.23|4253.23|0
1643275500000|2022-01-27 09:25:00|4252.92|4252.92|4253.23|4253.23|4253.23|4253.23|4252.92|4252.92|0
1643275510000|2022-01-27 09:25:10|4253.33|4253.33|4253.36|4253.36|4253.78|4253.78|4253|4253|0
1643275520000|2022-01-27 09:25:20|4253.05|4253.05|4253.29|4253.29|4253.29|4253.29|4253.05|4253.05|0
1643275530000|2022-01-27 09:25:30|4251.74|4251.74|4251.74|4251.74|4251.74|4251.74|4251.74|4251.74|0
1643275540000|2022-01-27 09:25:40|4251.62|4251.62|4251.76|4251.76|4251.76|4251.76|4251.52|4251.52|0
1643275550000|2022-01-27 09:25:50|4252.16|4252.16|4252.16|4252.16|4252.16|4252.16|4251.99|4251.99|0
1643275560000|2022-01-27 09:26:00|4252.22|4252.22|4252.28|4252.28|4252.28|4252.28|4252.22|4252.22|0
1643275570000|2022-01-27 09:26:10|4252.38|4252.38|4252.45|4252.45|4252.51|4252.51|4252.38|4252.38|0
1643275580000|2022-01-27 09:26:20|4252.62|4252.62|4252.31|4252.31|4252.62|4252.62|4252.31|4252.31|0
1643275590000|2022-01-27 09:26:30|4252.43|4252.43|4251.81|4251.81|4252.43|4252.43|4251.81|4251.81|0
1643275600000|2022-01-27 09:26:40|4251.69|4251.69|4252|4252|4252.06|4252.06|4251.38|4251.38|0
1643275610000|2022-01-27 09:26:50|4251.96|4251.96|4252.14|4252.14|4252.14|4252.14|4251.96|4251.96|0
1643275620000|2022-01-27 09:27:00|4253.07|4253.07|4252.92|4252.92|4253.07|4253.07|4251.98|4251.98|0
1643275630000|2022-01-27 09:27:10|4252.89|4252.89|4252.94|4252.94|4252.94|4252.94|4252.89|4252.89|0
1643275640000|2022-01-27 09:27:20|4252.79|4252.79|4252.81|4252.81|4252.81|4252.81|4252.79|4252.79|0
1643275650000|2022-01-27 09:27:30|4252.5|4252.5|4252.81|4252.81|4252.81|4252.81|4252.5|4252.5|0
1643275660000|2022-01-27 09:27:40|4252.97|4252.97|4253.28|4253.28|4253.28|4253.28|4252.97|4252.97|0
1643275670000|2022-01-27 09:27:50|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|0
1643275680000|2022-01-27 09:28:00|4253.29|4253.29|4252.85|4252.85|4253.44|4253.44|4252.54|4252.54|0
1643275690000|2022-01-27 09:28:10|4253.16|4253.16|4253.84|4253.84|4253.84|4253.84|4253.07|4253.07|0
1643275700000|2022-01-27 09:28:20|4253.8|4253.8|4253.97|4253.97|4253.97|4253.97|4253.61|4253.61|0
1643275710000|2022-01-27 09:28:30|4253.99|4253.99|4253.97|4253.97|4253.99|4253.99|4253.97|4253.97|0
1643275720000|2022-01-27 09:28:40|4254.04|4254.04|4253.91|4253.91|4254.04|4254.04|4253.73|4253.73|0
1643275730000|2022-01-27 09:28:50|4253.28|4253.28|4252.48|4252.48|4253.28|4253.28|4252.48|4252.48|0
1643275740000|2022-01-27 09:29:00|4252.3|4252.3|4250.91|4250.91|4252.3|4252.3|4250.91|4250.91|0
1643275750000|2022-01-27 09:29:10|4251|4251|4251|4251|4251|4251|4251|4251|0
1643275760000|2022-01-27 09:29:20|4250.94|4250.94|4251.08|4251.08|4251.08|4251.08|4250.94|4250.94|0
1643275770000|2022-01-27 09:29:30|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|0
1643275780000|2022-01-27 09:29:40|4249.76|4249.76|4249.12|4249.12|4249.76|4249.76|4249.12|4249.12|0
1643275790000|2022-01-27 09:29:50|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|0
1643275800000|2022-01-27 09:30:00|4248.59|4248.59|4248.62|4248.62|4248.8|4248.8|4248.49|4248.49|0
1643275820000|2022-01-27 09:30:20|4248.55|4248.55|4248.32|4248.32|4248.63|4248.63|4248.32|4248.32|0
1643275830000|2022-01-27 09:30:30|4248.57|4248.57|4248.72|4248.72|4248.72|4248.72|4248.57|4248.57|0
1643275840000|2022-01-27 09:30:40|4248.96|4248.96|4249.08|4249.08|4249.08|4249.08|4248.96|4248.96|0
1643275850000|2022-01-27 09:30:50|4248.77|4248.77|4248.46|4248.46|4248.77|4248.77|4248.31|4248.31|0
1643275860000|2022-01-27 09:31:00|4248.22|4248.22|4249.31|4249.31|4249.31|4249.31|4248.22|4248.22|0
1643275870000|2022-01-27 09:31:10|4249.93|4249.93|4249.93|4249.93|4249.93|4249.93|4249.93|4249.93|0
1643275890000|2022-01-27 09:31:30|4250.55|4250.55|4251.38|4251.38|4251.67|4251.67|4250.55|4250.55|0
1643275900000|2022-01-27 09:31:40|4251.42|4251.42|4251.08|4251.08|4251.42|4251.42|4250.96|4250.96|0
1643275910000|2022-01-27 09:31:50|4250.77|4250.77|4248.91|4248.91|4250.77|4250.77|4248.91|4248.91|0
1643275960000|2022-01-27 09:32:40|4248.81|4248.81|4248.81|4248.81|4248.81|4248.81|4248.81|4248.81|0
1643275970000|2022-01-27 09:32:50|4248.77|4248.77|4248.73|4248.73|4248.77|4248.77|4248.73|4248.73|0
1643275980000|2022-01-27 09:33:00|4248.51|4248.51|4248.47|4248.47|4248.51|4248.51|4248.42|4248.42|0
1643275990000|2022-01-27 09:33:10|4249.4|4249.4|4249.56|4249.56|4249.56|4249.56|4249.4|4249.4|0
1643276000000|2022-01-27 09:33:20|4249.26|4249.26|4249.41|4249.41|4249.41|4249.41|4249.26|4249.26|0
1643276010000|2022-01-27 09:33:30|4249.72|4249.72|4249.6|4249.6|4249.72|4249.72|4249.6|4249.6|0
1643276020000|2022-01-27 09:33:40|4249.75|4249.75|4249.75|4249.75|4249.75|4249.75|4249.75|4249.75|0
1643276030000|2022-01-27 09:33:50|4250.22|4250.22|4250.22|4250.22|4250.22|4250.22|4250.22|4250.22|0
1643276040000|2022-01-27 09:34:00|4250.24|4250.24|4250.24|4250.24|4250.24|4250.24|4250.24|4250.24|0
1643276050000|2022-01-27 09:34:10|4249.31|4249.31|4248.38|4248.38|4249.31|4249.31|4248.38|4248.38|0
1643276060000|2022-01-27 09:34:20|4248.22|4248.22|4248.22|4248.22|4248.22|4248.22|4248.22|4248.22|0
1643276070000|2022-01-27 09:34:30|4247.94|4247.94|4247.85|4247.85|4247.94|4247.94|4247.85|4247.85|0
1643276080000|2022-01-27 09:34:40|4247.73|4247.73|4247.54|4247.54|4247.73|4247.73|4247.54|4247.54|0
1643276090000|2022-01-27 09:34:50|4246.92|4246.92|4246.46|4246.46|4246.92|4246.92|4246.46|4246.46|0
1643276100000|2022-01-27 09:35:00|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|0
1643276110000|2022-01-27 09:35:10|4246.24|4246.24|4246.86|4246.86|4246.86|4246.86|4246.24|4246.24|0
1643276140000|2022-01-27 09:35:40|4245.93|4245.93|4245.93|4245.93|4245.93|4245.93|4245.93|4245.93|0
1643276150000|2022-01-27 09:35:50|4245.62|4245.62|4245.62|4245.62|4245.62|4245.62|4245.62|4245.62|0
1643276160000|2022-01-27 09:36:00|4245.69|4245.69|4245.51|4245.51|4245.74|4245.74|4245.43|4245.43|0
1643276170000|2022-01-27 09:36:10|4245.7|4245.7|4245.57|4245.57|4245.7|4245.7|4245.54|4245.54|0
1643276180000|2022-01-27 09:36:20|4244.54|4244.54|4243.82|4243.82|4244.54|4244.54|4243.82|4243.82|0
1643276190000|2022-01-27 09:36:30|4243.67|4243.67|4243.92|4243.92|4243.92|4243.92|4243.67|4243.67|0
1643276200000|2022-01-27 09:36:40|4243.61|4243.61|4243.92|4243.92|4243.92|4243.92|4243.61|4243.61|0
1643276210000|2022-01-27 09:36:50|4244.85|4244.85|4244.85|4244.85|4244.85|4244.85|4244.85|4244.85|0
1643276220000|2022-01-27 09:37:00|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|0
1643276230000|2022-01-27 09:37:10|4244.89|4244.89|4244.83|4244.83|4244.95|4244.95|4244.77|4244.77|0
1643276250000|2022-01-27 09:37:30|4245.45|4245.45|4245.71|4245.71|4246.71|4246.71|4245.45|4245.45|0
1643276270000|2022-01-27 09:37:50|4245.7|4245.7|4245.7|4245.7|4245.7|4245.7|4245.7|4245.7|0
1643276280000|2022-01-27 09:38:00|4245.72|4245.72|4246.03|4246.03|4246.03|4246.03|4245.72|4245.72|0
1643276290000|2022-01-27 09:38:10|4246.12|4246.12|4246.93|4246.93|4246.93|4246.93|4246.12|4246.12|0
1643276300000|2022-01-27 09:38:20|4246.62|4246.62|4245.47|4245.47|4246.8|4246.8|4245.47|4245.47|0
1643276310000|2022-01-27 09:38:30|4245.78|4245.78|4245.68|4245.68|4245.78|4245.78|4245.66|4245.66|0
1643276330000|2022-01-27 09:38:50|4245.37|4245.37|4245.06|4245.06|4245.37|4245.37|4245.06|4245.06|0
1643276340000|2022-01-27 09:39:00|4244.53|4244.53|4244.77|4244.77|4244.77|4244.77|4244.47|4244.47|0
1643276350000|2022-01-27 09:39:10|4244.62|4244.62|4244.81|4244.81|4244.81|4244.81|4244.62|4244.62|0
1643276360000|2022-01-27 09:39:20|4245.22|4245.22|4245.64|4245.64|4245.64|4245.64|4245.22|4245.22|0
1643276370000|2022-01-27 09:39:30|4245.94|4245.94|4245.64|4245.64|4245.94|4245.94|4245.64|4245.64|0
1643276380000|2022-01-27 09:39:40|4245.22|4245.22|4245.9|4245.9|4245.9|4245.9|4245.22|4245.22|0
1643276390000|2022-01-27 09:39:50|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|0
1643276400000|2022-01-27 09:40:00|4246.35|4246.35|4247.28|4247.28|4247.28|4247.28|4246.35|4246.35|0
1643276410000|2022-01-27 09:40:10|4246.35|4246.35|4246.35|4246.35|4246.35|4246.35|4246.35|4246.35|0
1643276430000|2022-01-27 09:40:30|4246.66|4246.66|4246.16|4246.16|4246.66|4246.66|4246.16|4246.16|0
1643276440000|2022-01-27 09:40:40|4246.01|4246.01|4244.76|4244.76|4246.01|4246.01|4244.76|4244.76|0
1643276450000|2022-01-27 09:40:50|4244.95|4244.95|4244.95|4244.95|4244.95|4244.95|4244.95|4244.95|0
1643276480000|2022-01-27 09:41:20|4245.88|4245.88|4245.14|4245.14|4245.88|4245.88|4245.14|4245.14|0
1643276490000|2022-01-27 09:41:30|4244.99|4244.99|4244.37|4244.37|4244.99|4244.99|4244.37|4244.37|0
1643276500000|2022-01-27 09:41:40|4244.6|4244.6|4244.6|4244.6|4244.6|4244.6|4244.6|4244.6|0
1643276520000|2022-01-27 09:42:00|4244.91|4244.91|4244.91|4244.91|4244.91|4244.91|4244.91|4244.91|0
1643276530000|2022-01-27 09:42:10|4245.03|4245.03|4245.03|4245.03|4245.03|4245.03|4245.03|4245.03|0
1643276540000|2022-01-27 09:42:20|4244.94|4244.94|4244.94|4244.94|4244.94|4244.94|4244.94|4244.94|0
1643276550000|2022-01-27 09:42:30|4244.63|4244.63|4244.94|4244.94|4244.94|4244.94|4244.63|4244.63|0
1643276560000|2022-01-27 09:42:40|4245.25|4245.25|4245.4|4245.4|4245.4|4245.4|4245.25|4245.25|0
1643276580000|2022-01-27 09:43:00|4245.36|4245.36|4245.71|4245.71|4245.71|4245.71|4245.36|4245.36|0
1643276590000|2022-01-27 09:43:10|4245.87|4245.87|4246.05|4246.05|4246.05|4246.05|4245.87|4245.87|0
1643276600000|2022-01-27 09:43:20|4246.15|4246.15|4246.02|4246.02|4246.15|4246.15|4245.99|4245.99|0
1643276610000|2022-01-27 09:43:30|4246.33|4246.33|4246.33|4246.33|4246.33|4246.33|4246.33|4246.33|0
1643276620000|2022-01-27 09:43:40|4246.48|4246.48|4246.48|4246.48|4246.48|4246.48|4246.48|4246.48|0
1643276630000|2022-01-27 09:43:50|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|0
1643276640000|2022-01-27 09:44:00|4246.6|4246.6|4246.6|4246.6|4246.6|4246.6|4246.6|4246.6|0
1643276650000|2022-01-27 09:44:10|4247.22|4247.22|4247.26|4247.26|4247.26|4247.26|4247.22|4247.22|0
1643276660000|2022-01-27 09:44:20|4247.57|4247.57|4248.07|4248.07|4248.19|4248.19|4247.57|4247.57|0
1643276680000|2022-01-27 09:44:40|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|0
1643276700000|2022-01-27 09:45:00|4249.01|4249.01|4249.01|4249.01|4249.01|4249.01|4249.01|4249.01|0
1643276710000|2022-01-27 09:45:10|4248.69|4248.69|4247.38|4247.38|4248.69|4248.69|4247.38|4247.38|0
1643276730000|2022-01-27 09:45:30|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|0
1643276750000|2022-01-27 09:45:50|4247.84|4247.84|4246.91|4246.91|4248.16|4248.16|4246.91|4246.91|0
1643276760000|2022-01-27 09:46:00|4246.6|4246.6|4246.48|4246.48|4246.6|4246.6|4246.39|4246.39|0
1643276780000|2022-01-27 09:46:20|4246.2|4246.2|4246.2|4246.2|4246.2|4246.2|4246.2|4246.2|0
1643276790000|2022-01-27 09:46:30|4246.01|4246.01|4246.01|4246.01|4246.01|4246.01|4246.01|4246.01|0
1643276800000|2022-01-27 09:46:40|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|0
1643276810000|2022-01-27 09:46:50|4246.44|4246.44|4246.36|4246.36|4246.45|4246.45|4246.27|4246.27|0
1643276820000|2022-01-27 09:47:00|4246.32|4246.32|4246.34|4246.34|4246.34|4246.34|4246.32|4246.32|0
1643276830000|2022-01-27 09:47:10|4246.29|4246.29|4246.45|4246.45|4246.45|4246.45|4246.29|4246.29|0
1643276840000|2022-01-27 09:47:20|4246.14|4246.14|4246.14|4246.14|4246.14|4246.14|4246.14|4246.14|0
1643276890000|2022-01-27 09:48:10|4245.83|4245.83|4245.83|4245.83|4245.83|4245.83|4245.83|4245.83|0
1643276900000|2022-01-27 09:48:20|4245.78|4245.78|4246.07|4246.07|4246.07|4246.07|4245.78|4245.78|0
1643276910000|2022-01-27 09:48:30|4246.38|4246.38|4246.57|4246.57|4246.57|4246.57|4246.38|4246.38|0
1643276920000|2022-01-27 09:48:40|4247.19|4247.19|4246.97|4246.97|4247.59|4247.59|4246.97|4246.97|0
1643276930000|2022-01-27 09:48:50|4246.95|4246.95|4246.77|4246.77|4246.95|4246.95|4246.77|4246.77|0
1643276940000|2022-01-27 09:49:00|4246.46|4246.46|4246.46|4246.46|4246.46|4246.46|4246.46|4246.46|0
1643276950000|2022-01-27 09:49:10|4246.49|4246.49|4246.27|4246.27|4246.58|4246.58|4246.27|4246.27|0
1643276960000|2022-01-27 09:49:20|4245.65|4245.65|4246.31|4246.31|4246.31|4246.31|4245.65|4245.65|0
1643276970000|2022-01-27 09:49:30|4246.37|4246.37|4246.24|4246.24|4246.37|4246.37|4246|4246|0
1643276980000|2022-01-27 09:49:40|4246.12|4246.12|4244.45|4244.45|4246.12|4246.12|4244.45|4244.45|0
1643277010000|2022-01-27 09:50:10|4244.39|4244.39|4244.45|4244.45|4244.45|4244.45|4244.39|4244.39|0
1643277020000|2022-01-27 09:50:20|4243.83|4243.83|4244.14|4244.14|4244.45|4244.45|4243.83|4243.83|0
1643277030000|2022-01-27 09:50:30|4244.45|4244.45|4244.45|4244.45|4244.45|4244.45|4244.45|4244.45|0
1643277040000|2022-01-27 09:50:40|4243.83|4243.83|4244.13|4244.13|4244.13|4244.13|4243.83|4243.83|0
1643277060000|2022-01-27 09:51:00|4243.82|4243.82|4243.51|4243.51|4243.82|4243.82|4243.51|4243.51|0
1643277070000|2022-01-27 09:51:10|4243.2|4243.2|4243.03|4243.03|4243.55|4243.55|4242.93|4242.93|0
1643277080000|2022-01-27 09:51:20|4242.72|4242.72|4243.19|4243.19|4243.19|4243.19|4242.57|4242.57|0
1643277090000|2022-01-27 09:51:30|4243.04|4243.04|4243.11|4243.11|4243.11|4243.11|4243.04|4243.04|0
1643277110000|2022-01-27 09:51:50|4242.49|4242.49|4242.43|4242.43|4242.49|4242.49|4242.43|4242.43|0
1643277120000|2022-01-27 09:52:00|4242.4|4242.4|4242.4|4242.4|4242.4|4242.4|4242.4|4242.4|0
1643277130000|2022-01-27 09:52:10|4242.09|4242.09|4241.92|4241.92|4242.09|4242.09|4240.98|4240.98|0
1643277140000|2022-01-27 09:52:20|4242.03|4242.03|4241.81|4241.81|4242.12|4242.12|4241.81|4241.81|0
1643277150000|2022-01-27 09:52:30|4242.43|4242.43|4242.49|4242.49|4242.49|4242.49|4242.43|4242.43|0
1643277160000|2022-01-27 09:52:40|4242.74|4242.74|4242.89|4242.89|4242.89|4242.89|4242.74|4242.74|0
1643277170000|2022-01-27 09:52:50|4242.8|4242.8|4240.84|4240.84|4242.8|4242.8|4240.84|4240.84|0
1643277180000|2022-01-27 09:53:00|4241.08|4241.08|4241.27|4241.27|4241.33|4241.33|4241.08|4241.08|0
1643277190000|2022-01-27 09:53:10|4241.28|4241.28|4241.28|4241.28|4241.28|4241.28|4241.28|4241.28|0
1643277200000|2022-01-27 09:53:20|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|0
1643277220000|2022-01-27 09:53:40|4241.99|4241.99|4242.77|4242.77|4242.77|4242.77|4241.99|4241.99|0
1643277240000|2022-01-27 09:54:00|4242.86|4242.86|4244.26|4244.26|4244.26|4244.26|4242.86|4242.86|0
1643277250000|2022-01-27 09:54:10|4243.95|4243.95|4243.02|4243.02|4243.95|4243.95|4243.02|4243.02|0
1643277260000|2022-01-27 09:54:20|4243.11|4243.11|4242.49|4242.49|4243.11|4243.11|4242.49|4242.49|0
1643277270000|2022-01-27 09:54:30|4242.64|4242.64|4243.11|4243.11|4243.11|4243.11|4242.64|4242.64|0
1643277280000|2022-01-27 09:54:40|4242.94|4242.94|4243.44|4243.44|4243.44|4243.44|4242.82|4242.82|0
1643277300000|2022-01-27 09:55:00|4243.13|4243.13|4242.2|4242.2|4243.13|4243.13|4242.2|4242.2|0
1643277310000|2022-01-27 09:55:10|4242.15|4242.15|4242.12|4242.12|4242.15|4242.15|4242.06|4242.06|0
1643277320000|2022-01-27 09:55:20|4241.97|4241.97|4243.36|4243.36|4243.36|4243.36|4241.97|4241.97|0
1643277330000|2022-01-27 09:55:30|4243.09|4243.09|4241.84|4241.84|4243.09|4243.09|4241.84|4241.84|0
1643277340000|2022-01-27 09:55:40|4241.72|4241.72|4241.51|4241.51|4241.72|4241.72|4241.51|4241.51|0
1643277350000|2022-01-27 09:55:50|4240.27|4240.27|4240.77|4240.77|4240.77|4240.77|4240.15|4240.15|0
1643277360000|2022-01-27 09:56:00|4241.08|4241.08|4241.11|4241.11|4241.11|4241.11|4241.03|4241.03|0
1643277370000|2022-01-27 09:56:10|4241.23|4241.23|4241.79|4241.79|4241.79|4241.79|4241.17|4241.17|0
1643277380000|2022-01-27 09:56:20|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|0
1643277390000|2022-01-27 09:56:30|4241.01|4241.01|4240.86|4240.86|4241.01|4241.01|4240.86|4240.86|0
1643277400000|2022-01-27 09:56:40|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|0
1643277420000|2022-01-27 09:57:00|4241.73|4241.73|4241.92|4241.92|4241.92|4241.92|4241.73|4241.73|0
1643277430000|2022-01-27 09:57:10|4242.01|4242.01|4242.01|4242.01|4242.01|4242.01|4242.01|4242.01|0
1643277440000|2022-01-27 09:57:20|4239.99|4239.99|4240.07|4240.07|4240.61|4240.61|4239.99|4239.99|0
1643277450000|2022-01-27 09:57:30|4239.98|4239.98|4239.98|4239.98|4239.98|4239.98|4239.98|4239.98|0
1643277480000|2022-01-27 09:58:00|4240.1|4240.1|4240.1|4240.1|4240.1|4240.1|4240.1|4240.1|0
1643277500000|2022-01-27 09:58:20|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|0
1643277510000|2022-01-27 09:58:30|4240.26|4240.26|4240.33|4240.33|4240.33|4240.33|4240.26|4240.26|0
1643277540000|2022-01-27 09:59:00|4240.18|4240.18|4239.71|4239.71|4240.18|4240.18|4239.71|4239.71|0
1643277560000|2022-01-27 09:59:20|4239.83|4239.83|4239.83|4239.83|4239.83|4239.83|4239.83|4239.83|0
1643277570000|2022-01-27 09:59:30|4238.9|4238.9|4238.9|4238.9|4238.9|4238.9|4238.9|4238.9|0
1643277580000|2022-01-27 09:59:40|4238.85|4238.85|4238.79|4238.79|4238.85|4238.85|4238.75|4238.75|0
1643277590000|2022-01-27 09:59:50|4239.42|4239.42|4239.44|4239.44|4239.44|4239.44|4239.32|4239.32|0
1643277600000|2022-01-27 10:00:00|4239.48|4239.48|4239.64|4239.64|4239.64|4239.64|4239.48|4239.48|0
1643277610000|2022-01-27 10:00:10|4239.48|4239.48|4239.48|4239.48|4239.48|4239.48|4239.48|4239.48|0
1643277620000|2022-01-27 10:00:20|4239.53|4239.53|4240.46|4240.46|4240.46|4240.46|4239.53|4239.53|0
1643277630000|2022-01-27 10:00:30|4240.47|4240.47|4240.47|4240.47|4240.47|4240.47|4240.47|4240.47|0
1643277640000|2022-01-27 10:00:40|4240.57|4240.57|4240.26|4240.26|4240.57|4240.57|4240.26|4240.26|0
1643277650000|2022-01-27 10:00:50|4239.32|4239.32|4240.26|4240.26|4240.26|4240.26|4239.32|4239.32|0
1643277670000|2022-01-27 10:01:10|4240.44|4240.44|4240.44|4240.44|4240.44|4240.44|4240.44|4240.44|0
1643277680000|2022-01-27 10:01:20|4240.26|4240.26|4240.26|4240.26|4240.26|4240.26|4240.26|4240.26|0
1643277690000|2022-01-27 10:01:30|4240.44|4240.44|4240.88|4240.88|4240.88|4240.88|4240.44|4240.44|0
1643277700000|2022-01-27 10:01:40|4241.81|4241.81|4241.41|4241.41|4241.81|4241.81|4241.41|4241.41|0
1643277710000|2022-01-27 10:01:50|4241.34|4241.34|4241.32|4241.32|4241.34|4241.34|4241.32|4241.32|0
1643277720000|2022-01-27 10:02:00|4241.01|4241.01|4241.26|4241.26|4241.26|4241.26|4241.01|4241.01|0
1643277740000|2022-01-27 10:02:20|4240.94|4240.94|4239.83|4239.83|4241.38|4241.38|4239.83|4239.83|0
1643277750000|2022-01-27 10:02:30|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|4239.36|4239.36|0
1643277770000|2022-01-27 10:02:50|4239.61|4239.61|4240.3|4240.3|4240.3|4240.3|4239.61|4239.61|0
1643277780000|2022-01-27 10:03:00|4240.48|4240.48|4240.48|4240.48|4240.48|4240.48|4240.48|4240.48|0
1643277790000|2022-01-27 10:03:10|4240.66|4240.66|4241.17|4241.17|4241.28|4241.28|4240.6|4240.6|0
1643277800000|2022-01-27 10:03:20|4241.21|4241.21|4242.14|4242.14|4242.14|4242.14|4241.21|4241.21|0
1643277810000|2022-01-27 10:03:30|4242.32|4242.32|4242.26|4242.26|4242.32|4242.32|4242.26|4242.26|0
1643277820000|2022-01-27 10:03:40|4241.33|4241.33|4241.91|4241.91|4241.91|4241.91|4241.33|4241.33|0
1643277830000|2022-01-27 10:03:50|4241.96|4241.96|4241.34|4241.34|4241.96|4241.96|4241.34|4241.34|0
1643277840000|2022-01-27 10:04:00|4241.03|4241.03|4241.03|4241.03|4241.03|4241.03|4241.03|4241.03|0
1643277880000|2022-01-27 10:04:40|4241.15|4241.15|4241.15|4241.15|4241.15|4241.15|4241.15|4241.15|0
1643277900000|2022-01-27 10:05:00|4241.92|4241.92|4241.99|4241.99|4241.99|4241.99|4241.92|4241.92|0
1643277920000|2022-01-27 10:05:20|4242.04|4242.04|4241.95|4241.95|4242.35|4242.35|4241.95|4241.95|0
1643277930000|2022-01-27 10:05:30|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|0
1643277940000|2022-01-27 10:05:40|4242.04|4242.04|4241.46|4241.46|4242.04|4242.04|4241.46|4241.46|0
1643277950000|2022-01-27 10:05:50|4241.18|4241.18|4241.18|4241.18|4241.18|4241.18|4241.18|4241.18|0
1643277970000|2022-01-27 10:06:10|4240.25|4240.25|4240.33|4240.33|4240.37|4240.37|4240.06|4240.06|0
1643277980000|2022-01-27 10:06:20|4240.24|4240.24|4240.19|4240.19|4240.31|4240.31|4240.19|4240.19|0
1643277990000|2022-01-27 10:06:30|4239.57|4239.57|4239.69|4239.69|4239.69|4239.69|4238.95|4238.95|0
1643278000000|2022-01-27 10:06:40|4239.84|4239.84|4240.15|4240.15|4240.15|4240.15|4239.84|4239.84|0
1643278010000|2022-01-27 10:06:50|4240.25|4240.25|4240.15|4240.15|4240.25|4240.25|4240.15|4240.15|0
1643278020000|2022-01-27 10:07:00|4240.24|4240.24|4240.55|4240.55|4240.55|4240.55|4240.24|4240.24|0
1643278030000|2022-01-27 10:07:10|4240.7|4240.7|4240.7|4240.7|4240.79|4240.79|4240.7|4240.7|0
1643278040000|2022-01-27 10:07:20|4240.82|4240.82|4240.7|4240.7|4240.82|4240.82|4240.7|4240.7|0
1643278050000|2022-01-27 10:07:30|4241.01|4241.01|4241.01|4241.01|4241.01|4241.01|4241.01|4241.01|0
1643278060000|2022-01-27 10:07:40|4241.07|4241.07|4241.07|4241.07|4241.07|4241.07|4241.07|4241.07|0
1643278070000|2022-01-27 10:07:50|4241.05|4241.05|4241.36|4241.36|4241.36|4241.36|4241.05|4241.05|0
1643278080000|2022-01-27 10:08:00|4241.98|4241.98|4242.13|4242.13|4242.13|4242.13|4241.98|4241.98|0
1643278090000|2022-01-27 10:08:10|4242.29|4242.29|4242.79|4242.79|4242.94|4242.94|4242.29|4242.29|0
1643278100000|2022-01-27 10:08:20|4242.88|4242.88|4245.11|4245.11|4245.11|4245.11|4242.88|4242.88|0
1643278110000|2022-01-27 10:08:30|4244.93|4244.93|4245.3|4245.3|4245.3|4245.3|4244.93|4244.93|0
1643278120000|2022-01-27 10:08:40|4246.85|4246.85|4246.85|4246.85|4246.85|4246.85|4246.85|4246.85|0
1643278130000|2022-01-27 10:08:50|4246.67|4246.67|4246.76|4246.76|4246.76|4246.76|4246.67|4246.67|0
1643278140000|2022-01-27 10:09:00|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|0
1643278150000|2022-01-27 10:09:10|4246.48|4246.48|4246.14|4246.14|4246.48|4246.48|4246.14|4246.14|0
1643278160000|2022-01-27 10:09:20|4246.12|4246.12|4246.14|4246.14|4246.14|4246.14|4246.12|4246.12|0
1643278170000|2022-01-27 10:09:30|4246.33|4246.33|4246.33|4246.33|4246.33|4246.33|4246.33|4246.33|0
1643278180000|2022-01-27 10:09:40|4246.52|4246.52|4247.17|4247.17|4248.16|4248.16|4246.52|4246.52|0
1643278190000|2022-01-27 10:09:50|4246.86|4246.86|4245.3|4245.3|4246.86|4246.86|4245.3|4245.3|0
1643278200000|2022-01-27 10:10:00|4245.46|4245.46|4245.4|4245.4|4245.46|4245.46|4245.4|4245.4|0
1643278220000|2022-01-27 10:10:20|4245.31|4245.31|4245.15|4245.15|4245.31|4245.31|4245.15|4245.15|0
1643278230000|2022-01-27 10:10:30|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|0
1643278250000|2022-01-27 10:10:50|4245.74|4245.74|4245.74|4245.74|4245.74|4245.74|4245.74|4245.74|0
1643278260000|2022-01-27 10:11:00|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|0
1643278280000|2022-01-27 10:11:20|4245.25|4245.25|4245.25|4245.25|4245.25|4245.25|4245.25|4245.25|0
1643278300000|2022-01-27 10:11:40|4245.36|4245.36|4245.91|4245.91|4246.07|4246.07|4245.36|4245.36|0
1643278310000|2022-01-27 10:11:50|4246|4246|4246|4246|4246|4246|4246|4246|0
1643278330000|2022-01-27 10:12:10|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|0
1643278340000|2022-01-27 10:12:20|4245.73|4245.73|4245.64|4245.64|4245.73|4245.73|4245.64|4245.64|0
1643278350000|2022-01-27 10:12:30|4244.4|4244.4|4243.56|4243.56|4244.4|4244.4|4243.56|4243.56|0
1643278360000|2022-01-27 10:12:40|4243.4|4243.4|4243.25|4243.25|4243.4|4243.4|4243.25|4243.25|0
1643278370000|2022-01-27 10:12:50|4241.69|4241.69|4241.69|4241.69|4241.69|4241.69|4241.69|4241.69|0
1643278380000|2022-01-27 10:13:00|4242|4242|4241.38|4241.38|4242|4242|4241.07|4241.07|0
1643278390000|2022-01-27 10:13:10|4242.31|4242.31|4242.31|4242.31|4242.31|4242.31|4242.31|4242.31|0
1643278400000|2022-01-27 10:13:20|4242.22|4242.22|4242.22|4242.22|4242.22|4242.22|4242.22|4242.22|0
1643278410000|2022-01-27 10:13:30|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|0
1643278420000|2022-01-27 10:13:40|4242.51|4242.51|4242.2|4242.2|4242.51|4242.51|4242.2|4242.2|0
1643278430000|2022-01-27 10:13:50|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|0
1643278440000|2022-01-27 10:14:00|4242.65|4242.65|4242.62|4242.62|4242.74|4242.74|4242.62|4242.62|0
1643278450000|2022-01-27 10:14:10|4242.47|4242.47|4242.16|4242.16|4242.47|4242.47|4242.16|4242.16|0
1643278460000|2022-01-27 10:14:20|4242.28|4242.28|4242.59|4242.59|4242.59|4242.59|4242.28|4242.28|0
1643278470000|2022-01-27 10:14:30|4242.74|4242.74|4243.99|4243.99|4244.3|4244.3|4242.74|4242.74|0
1643278480000|2022-01-27 10:14:40|4243.67|4243.67|4243.49|4243.49|4243.67|4243.67|4243.49|4243.49|0
1643278490000|2022-01-27 10:14:50|4243.18|4243.18|4242.85|4242.85|4243.18|4243.18|4242.85|4242.85|0
1643278500000|2022-01-27 10:15:00|4242.79|4242.79|4242.79|4242.79|4242.79|4242.79|4242.79|4242.79|0
1643278510000|2022-01-27 10:15:10|4242.85|4242.85|4243|4243|4243|4243|4242.85|4242.85|0
1643278520000|2022-01-27 10:15:20|4243.12|4243.12|4243.09|4243.09|4243.12|4243.12|4243.09|4243.09|0
1643278530000|2022-01-27 10:15:30|4244.34|4244.34|4244.58|4244.58|4244.58|4244.58|4244.34|4244.34|0
1643278540000|2022-01-27 10:15:40|4244.89|4244.89|4244.7|4244.7|4244.89|4244.89|4244.7|4244.7|0
1643278550000|2022-01-27 10:15:50|4244.55|4244.55|4242.98|4242.98|4244.55|4244.55|4242.98|4242.98|0
1643278560000|2022-01-27 10:16:00|4243.01|4243.01|4243.16|4243.16|4243.16|4243.16|4242.89|4242.89|0
1643278570000|2022-01-27 10:16:10|4243.47|4243.47|4243.56|4243.56|4243.56|4243.56|4243.47|4243.47|0
1643278590000|2022-01-27 10:16:30|4243.47|4243.47|4243.65|4243.65|4243.65|4243.65|4243.47|4243.47|0
1643278600000|2022-01-27 10:16:40|4243.96|4243.96|4244.89|4244.89|4244.89|4244.89|4243.96|4243.96|0
1643278640000|2022-01-27 10:17:20|4244.74|4244.74|4245.05|4245.05|4245.05|4245.05|4244.74|4244.74|0
1643278650000|2022-01-27 10:17:30|4244.87|4244.87|4244.98|4244.98|4245.16|4245.16|4244.87|4244.87|0
1643278670000|2022-01-27 10:17:50|4245.29|4245.29|4245.6|4245.6|4245.6|4245.6|4245.29|4245.29|0
1643278690000|2022-01-27 10:18:10|4245.91|4245.91|4245.73|4245.73|4245.91|4245.91|4245.73|4245.73|0
1643278700000|2022-01-27 10:18:20|4245.91|4245.91|4246.76|4246.76|4246.76|4246.76|4245.83|4245.83|0
1643278710000|2022-01-27 10:18:30|4246.67|4246.67|4246.17|4246.17|4246.67|4246.67|4246.05|4246.05|0
1643278730000|2022-01-27 10:18:50|4246.11|4246.11|4245.96|4245.96|4246.11|4246.11|4245.96|4245.96|0
1643278740000|2022-01-27 10:19:00|4247.51|4247.51|4247.73|4247.73|4247.73|4247.73|4247.51|4247.51|0
1643278750000|2022-01-27 10:19:10|4248.35|4248.35|4247.46|4247.46|4248.35|4248.35|4247.46|4247.46|0
1643278760000|2022-01-27 10:19:20|4247.31|4247.31|4247.28|4247.28|4247.31|4247.31|4247.28|4247.28|0
1643278770000|2022-01-27 10:19:30|4247.59|4247.59|4247.59|4247.59|4247.59|4247.59|4247.59|4247.59|0
1643278820000|2022-01-27 10:20:20|4247.44|4247.44|4247.13|4247.13|4247.44|4247.44|4247.13|4247.13|0
1643278830000|2022-01-27 10:20:30|4247.22|4247.22|4246.58|4246.58|4247.22|4247.22|4246.58|4246.58|0
1643278840000|2022-01-27 10:20:40|4246.49|4246.49|4246.42|4246.42|4246.49|4246.49|4246.42|4246.42|0
1643278880000|2022-01-27 10:21:20|4246.26|4246.26|4245.77|4245.77|4246.26|4246.26|4245.77|4245.77|0
1643278890000|2022-01-27 10:21:30|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|0
1643278910000|2022-01-27 10:21:50|4244.26|4244.26|4245.19|4245.19|4245.19|4245.19|4244.26|4244.26|0
1643278920000|2022-01-27 10:22:00|4245|4245|4245.94|4245.94|4245.94|4245.94|4245|4245|0
1643278940000|2022-01-27 10:22:20|4245.31|4245.31|4245.31|4245.31|4245.31|4245.31|4245.31|4245.31|0
1643278960000|2022-01-27 10:22:40|4245.36|4245.36|4245.36|4245.36|4245.36|4245.36|4245.36|4245.36|0
1643278970000|2022-01-27 10:22:50|4245.54|4245.54|4245.85|4245.85|4245.85|4245.85|4245.54|4245.54|0
1643278980000|2022-01-27 10:23:00|4246.16|4246.16|4246.16|4246.16|4246.78|4246.78|4246.16|4246.16|0
1643278990000|2022-01-27 10:23:10|4246.44|4246.44|4246.53|4246.53|4246.53|4246.53|4246.44|4246.44|0
1643279000000|2022-01-27 10:23:20|4247.78|4247.78|4247.77|4247.77|4248.08|4248.08|4247.77|4247.77|0
1643279010000|2022-01-27 10:23:30|4247.62|4247.62|4247.62|4247.62|4247.62|4247.62|4247.62|4247.62|0
1643279020000|2022-01-27 10:23:40|4247.53|4247.53|4247.22|4247.22|4247.53|4247.53|4247.22|4247.22|0
1643279030000|2022-01-27 10:23:50|4247.16|4247.16|4247.12|4247.12|4247.16|4247.16|4247.1|4247.1|0
1643279040000|2022-01-27 10:24:00|4247.43|4247.43|4247.55|4247.55|4247.55|4247.55|4247.43|4247.43|0
1643279050000|2022-01-27 10:24:10|4247.65|4247.65|4247.65|4247.65|4247.65|4247.65|4247.65|4247.65|0
1643279060000|2022-01-27 10:24:20|4247.67|4247.67|4247.65|4247.65|4247.67|4247.67|4247.65|4247.65|0
1643279070000|2022-01-27 10:24:30|4247.67|4247.67|4247.67|4247.67|4247.67|4247.67|4247.67|4247.67|0
1643279080000|2022-01-27 10:24:40|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|0
1643279090000|2022-01-27 10:24:50|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|0
1643279100000|2022-01-27 10:25:00|4248.47|4248.47|4246.95|4246.95|4248.47|4248.47|4246.95|4246.95|0
1643279120000|2022-01-27 10:25:20|4247.58|4247.58|4247.58|4247.58|4247.58|4247.58|4247.58|4247.58|0
1643279140000|2022-01-27 10:25:40|4247.42|4247.42|4247.51|4247.51|4247.51|4247.51|4247.42|4247.42|0
1643279150000|2022-01-27 10:25:50|4247.6|4247.6|4247.51|4247.51|4247.6|4247.6|4247.51|4247.51|0
1643279160000|2022-01-27 10:26:00|4247.57|4247.57|4247.47|4247.47|4247.57|4247.57|4247.47|4247.47|0
1643279170000|2022-01-27 10:26:10|4247.78|4247.78|4247.78|4247.78|4247.78|4247.78|4247.78|4247.78|0
1643279180000|2022-01-27 10:26:20|4248.09|4248.09|4248.09|4248.09|4248.09|4248.09|4248.09|4248.09|0
1643279190000|2022-01-27 10:26:30|4248.12|4248.12|4248.13|4248.13|4248.13|4248.13|4248.08|4248.08|0
1643279200000|2022-01-27 10:26:40|4249.06|4249.06|4249.06|4249.06|4249.06|4249.06|4249.06|4249.06|0
1643279210000|2022-01-27 10:26:50|4248.9|4248.9|4249.12|4249.12|4249.21|4249.21|4248.9|4248.9|0
1643279220000|2022-01-27 10:27:00|4249.43|4249.43|4249.74|4249.74|4249.74|4249.74|4249.43|4249.43|0
1643279230000|2022-01-27 10:27:10|4250.67|4250.67|4250.98|4250.98|4250.98|4250.98|4250.67|4250.67|0
1643279240000|2022-01-27 10:27:20|4250.89|4250.89|4250.91|4250.91|4250.91|4250.91|4250.89|4250.89|0
1643279260000|2022-01-27 10:27:40|4251.53|4251.53|4251.53|4251.53|4251.53|4251.53|4251.53|4251.53|0
1643279270000|2022-01-27 10:27:50|4251.84|4251.84|4252.15|4252.15|4252.15|4252.15|4251.84|4251.84|0
1643279280000|2022-01-27 10:28:00|4252.46|4252.46|4252.55|4252.55|4252.55|4252.55|4252.46|4252.46|0
1643279290000|2022-01-27 10:28:10|4252.86|4252.86|4252.86|4252.86|4252.86|4252.86|4252.86|4252.86|0
1643279300000|2022-01-27 10:28:20|4253.17|4253.17|4253.87|4253.87|4253.87|4253.87|4253.17|4253.17|0
1643279310000|2022-01-27 10:28:30|4253.84|4253.84|4253.85|4253.85|4253.94|4253.94|4253.82|4253.82|0
1643279320000|2022-01-27 10:28:40|4253.54|4253.54|4252.38|4252.38|4253.54|4253.54|4252.29|4252.29|0
1643279340000|2022-01-27 10:29:00|4252.54|4252.54|4252.63|4252.63|4252.63|4252.63|4252.54|4252.54|0
1643279350000|2022-01-27 10:29:10|4253.25|4253.25|4252.32|4252.32|4253.25|4253.25|4252.32|4252.32|0
1643279360000|2022-01-27 10:29:20|4252.17|4252.17|4252.05|4252.05|4252.17|4252.17|4252.05|4252.05|0
1643279370000|2022-01-27 10:29:30|4251.12|4251.12|4251.14|4251.14|4251.14|4251.14|4251.12|4251.12|0
1643279380000|2022-01-27 10:29:40|4251.3|4251.3|4251.3|4251.3|4251.3|4251.3|4251.3|4251.3|0
1643279400000|2022-01-27 10:30:00|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|0
1643279410000|2022-01-27 10:30:10|4250.89|4250.89|4250.89|4250.89|4250.89|4250.89|4250.89|4250.89|0
1643279420000|2022-01-27 10:30:20|4250.95|4250.95|4250.95|4250.95|4250.95|4250.95|4250.91|4250.91|0
1643279430000|2022-01-27 10:30:30|4250.83|4250.83|4251.6|4251.6|4251.6|4251.6|4250.83|4250.83|0
1643279440000|2022-01-27 10:30:40|4251.51|4251.51|4251.76|4251.76|4251.76|4251.76|4251.45|4251.45|0
1643279450000|2022-01-27 10:30:50|4253.62|4253.62|4253.22|4253.22|4253.62|4253.62|4253.22|4253.22|0
1643279460000|2022-01-27 10:31:00|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|0
1643279480000|2022-01-27 10:31:20|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|0
1643279510000|2022-01-27 10:31:50|4253.65|4253.65|4253.73|4253.73|4253.8|4253.8|4253.65|4253.65|0
1643279520000|2022-01-27 10:32:00|4252.8|4252.8|4252.84|4252.84|4252.84|4252.84|4252.8|4252.8|0
1643279540000|2022-01-27 10:32:20|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|0
1643279550000|2022-01-27 10:32:30|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|0
1643279560000|2022-01-27 10:32:40|4252.93|4252.93|4253.49|4253.49|4253.49|4253.49|4252.93|4252.93|0
1643279570000|2022-01-27 10:32:50|4253.55|4253.55|4253.73|4253.73|4253.73|4253.73|4253.55|4253.55|0
1643279580000|2022-01-27 10:33:00|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|0
1643279600000|2022-01-27 10:33:20|4253.41|4253.41|4253.41|4253.41|4253.41|4253.41|4253.41|4253.41|0
1643279610000|2022-01-27 10:33:30|4252.79|4252.79|4252.18|4252.18|4252.79|4252.79|4252.18|4252.18|0
1643279620000|2022-01-27 10:33:40|4251.99|4251.99|4248.92|4248.92|4251.99|4251.99|4248.92|4248.92|0
1643279630000|2022-01-27 10:33:50|4249.23|4249.23|4248.17|4248.17|4249.23|4249.23|4247.99|4247.99|0
1643279640000|2022-01-27 10:34:00|4249.1|4249.1|4249.1|4249.1|4249.1|4249.1|4249.1|4249.1|0
1643279660000|2022-01-27 10:34:20|4248.17|4248.17|4248.79|4248.79|4248.79|4248.79|4248.17|4248.17|0
1643279670000|2022-01-27 10:34:30|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|0
1643279680000|2022-01-27 10:34:40|4248.48|4248.48|4248.48|4248.48|4248.48|4248.48|4248.48|4248.48|0
1643279690000|2022-01-27 10:34:50|4248.79|4248.79|4248.85|4248.85|4248.85|4248.85|4248.79|4248.79|0
1643279700000|2022-01-27 10:35:00|4248.95|4248.95|4248.95|4248.95|4248.95|4248.95|4248.95|4248.95|0
1643279710000|2022-01-27 10:35:10|4249.41|4249.41|4248.95|4248.95|4249.41|4249.41|4248.95|4248.95|0
1643279720000|2022-01-27 10:35:20|4248.85|4248.85|4248.85|4248.85|4248.85|4248.85|4248.85|4248.85|0
1643279730000|2022-01-27 10:35:30|4248.23|4248.23|4247.73|4247.73|4248.35|4248.35|4247.73|4247.73|0
1643279740000|2022-01-27 10:35:40|4247.82|4247.82|4247.94|4247.94|4247.94|4247.94|4247.82|4247.82|0
1643279750000|2022-01-27 10:35:50|4247.32|4247.32|4247.32|4247.32|4247.32|4247.32|4247.32|4247.32|0
1643279770000|2022-01-27 10:36:10|4247.38|4247.38|4247.39|4247.39|4247.43|4247.43|4247.38|4247.38|0
1643279780000|2022-01-27 10:36:20|4247.22|4247.22|4246.98|4246.98|4247.22|4247.22|4246.9|4246.9|0
1643279800000|2022-01-27 10:36:40|4247.22|4247.22|4247.22|4247.22|4247.22|4247.22|4247.22|4247.22|0
1643279820000|2022-01-27 10:37:00|4247.1|4247.1|4247.16|4247.16|4247.16|4247.16|4247.1|4247.1|0
1643279830000|2022-01-27 10:37:10|4247.22|4247.22|4247.22|4247.22|4247.22|4247.22|4247.22|4247.22|0
1643279840000|2022-01-27 10:37:20|4247.39|4247.39|4247.61|4247.61|4247.61|4247.61|4247.33|4247.33|0
1643279850000|2022-01-27 10:37:30|4247.52|4247.52|4247.52|4247.52|4247.52|4247.52|4247.52|4247.52|0
1643279860000|2022-01-27 10:37:40|4248.14|4248.14|4248.31|4248.31|4248.31|4248.31|4248.14|4248.14|0
1643279870000|2022-01-27 10:37:50|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|0
1643279880000|2022-01-27 10:38:00|4248.13|4248.13|4247.53|4247.53|4248.13|4248.13|4247.51|4247.51|0
1643279890000|2022-01-27 10:38:10|4247.84|4247.84|4248.47|4248.47|4248.47|4248.47|4247.84|4247.84|0
1643279900000|2022-01-27 10:38:20|4247.84|4247.84|4247.84|4247.84|4247.84|4247.84|4247.84|4247.84|0
1643279910000|2022-01-27 10:38:30|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|0
1643279930000|2022-01-27 10:38:50|4248.31|4248.31|4248.31|4248.31|4248.31|4248.31|4248.31|4248.31|0
1643279940000|2022-01-27 10:39:00|4247.69|4247.69|4246.92|4246.92|4247.69|4247.69|4246.92|4246.92|0
1643279950000|2022-01-27 10:39:10|4247.1|4247.1|4247.1|4247.1|4247.1|4247.1|4247.1|4247.1|0
1643279960000|2022-01-27 10:39:20|4246.95|4246.95|4246.49|4246.49|4246.95|4246.95|4246.49|4246.49|0
1643279980000|2022-01-27 10:39:40|4246.6|4246.6|4246.45|4246.45|4246.6|4246.6|4246.45|4246.45|0
1643279990000|2022-01-27 10:39:50|4246.76|4246.76|4246.89|4246.89|4246.89|4246.89|4246.76|4246.76|0
1643280000000|2022-01-27 10:40:00|4247.52|4247.52|4247.21|4247.21|4247.52|4247.52|4247.21|4247.21|0
1643280020000|2022-01-27 10:40:20|4247.83|4247.83|4247.83|4247.83|4247.83|4247.83|4247.83|4247.83|0
1643280030000|2022-01-27 10:40:30|4247.52|4247.52|4247.52|4247.52|4247.52|4247.52|4247.52|4247.52|0
1643280040000|2022-01-27 10:40:40|4247.58|4247.58|4248.5|4248.5|4248.5|4248.5|4247.58|4247.58|0
1643280050000|2022-01-27 10:40:50|4248.66|4248.66|4248.66|4248.66|4248.66|4248.66|4248.66|4248.66|0
1643280060000|2022-01-27 10:41:00|4249.12|4249.12|4249.12|4249.12|4249.12|4249.12|4249.12|4249.12|0
1643280070000|2022-01-27 10:41:10|4249.16|4249.16|4249.17|4249.17|4249.17|4249.17|4249.16|4249.16|0
1643280080000|2022-01-27 10:41:20|4249.15|4249.15|4249.15|4249.15|4249.15|4249.15|4249.15|4249.15|0
1643280090000|2022-01-27 10:41:30|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|0
1643280120000|2022-01-27 10:42:00|4249.78|4249.78|4249.83|4249.83|4249.83|4249.83|4249.78|4249.78|0
1643280130000|2022-01-27 10:42:10|4250.76|4250.76|4250.14|4250.14|4250.76|4250.76|4250.14|4250.14|0
1643280140000|2022-01-27 10:42:20|4249.99|4249.99|4248.12|4248.12|4249.99|4249.99|4248.12|4248.12|0
1643280150000|2022-01-27 10:42:30|4248.27|4248.27|4248.19|4248.19|4248.27|4248.27|4248.1|4248.1|0
1643280160000|2022-01-27 10:42:40|4248.5|4248.5|4248.81|4248.81|4248.81|4248.81|4248.5|4248.5|0
1643280180000|2022-01-27 10:43:00|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|0
1643280190000|2022-01-27 10:43:10|4249.43|4249.43|4249.43|4249.43|4249.43|4249.43|4249.43|4249.43|0
1643280200000|2022-01-27 10:43:20|4248.81|4248.81|4248.81|4248.81|4248.81|4248.81|4248.81|4248.81|0
1643280230000|2022-01-27 10:43:50|4248.5|4248.5|4248.97|4248.97|4248.97|4248.97|4248.5|4248.5|0
1643280240000|2022-01-27 10:44:00|4248.9|4248.9|4249.75|4249.75|4249.75|4249.75|4248.9|4248.9|0
1643280250000|2022-01-27 10:44:10|4249.91|4249.91|4250.25|4250.25|4250.25|4250.25|4249.91|4249.91|0
1643280260000|2022-01-27 10:44:20|4250.13|4250.13|4250.13|4250.13|4250.13|4250.13|4250.13|4250.13|0
1643280280000|2022-01-27 10:44:40|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|0
1643280300000|2022-01-27 10:45:00|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|0
1643280310000|2022-01-27 10:45:10|4253.7|4253.7|4253.08|4253.08|4254.32|4254.32|4253.08|4253.08|0
1643280320000|2022-01-27 10:45:20|4253.39|4253.39|4253.69|4253.69|4253.69|4253.69|4253.39|4253.39|0
1643280330000|2022-01-27 10:45:30|4253.79|4253.79|4252.85|4252.85|4253.79|4253.79|4252.85|4252.85|0
1643280340000|2022-01-27 10:45:40|4252.9|4252.9|4253.02|4253.02|4253.02|4253.02|4252.9|4252.9|0
1643280350000|2022-01-27 10:45:50|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|0
1643280360000|2022-01-27 10:46:00|4253.29|4253.29|4253.23|4253.23|4253.54|4253.54|4253.23|4253.23|0
1643280370000|2022-01-27 10:46:10|4253.07|4253.07|4253.65|4253.65|4253.65|4253.65|4253.07|4253.07|0
1643280380000|2022-01-27 10:46:20|4253.75|4253.75|4253.84|4253.84|4253.84|4253.84|4253.75|4253.75|0
1643280390000|2022-01-27 10:46:30|4253.65|4253.65|4253.68|4253.68|4253.68|4253.68|4253.65|4253.65|0
1643280400000|2022-01-27 10:46:40|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|0
1643280410000|2022-01-27 10:46:50|4254.32|4254.32|4253.98|4253.98|4254.35|4254.35|4253.98|4253.98|0
1643280420000|2022-01-27 10:47:00|4254.06|4254.06|4253.86|4253.86|4254.06|4254.06|4253.82|4253.82|0
1643280430000|2022-01-27 10:47:10|4254.8|4254.8|4254.95|4254.95|4254.95|4254.95|4254.8|4254.8|0
1643280440000|2022-01-27 10:47:20|4255.04|4255.04|4255.04|4255.04|4255.66|4255.66|4255.04|4255.04|0
1643280450000|2022-01-27 10:47:30|4255.97|4255.97|4256.16|4256.16|4256.16|4256.16|4255.97|4255.97|0
1643280480000|2022-01-27 10:48:00|4256.01|4256.01|4254.61|4254.61|4256.01|4256.01|4254.61|4254.61|0
1643280490000|2022-01-27 10:48:10|4254.15|4254.15|4253.99|4253.99|4254.15|4254.15|4253.99|4253.99|0
1643280500000|2022-01-27 10:48:20|4254.11|4254.11|4253.16|4253.16|4254.24|4254.24|4253.16|4253.16|0
1643280520000|2022-01-27 10:48:40|4252.92|4252.92|4252.16|4252.16|4252.92|4252.92|4252.16|4252.16|0
1643280530000|2022-01-27 10:48:50|4252.13|4252.13|4251.67|4251.67|4252.32|4252.32|4251.67|4251.67|0
1643280540000|2022-01-27 10:49:00|4250.74|4250.74|4249.97|4249.97|4250.74|4250.74|4249.97|4249.97|0
1643280550000|2022-01-27 10:49:10|4249.66|4249.66|4249.35|4249.35|4249.66|4249.66|4249.04|4249.04|0
1643280570000|2022-01-27 10:49:30|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|0
1643280580000|2022-01-27 10:49:40|4249.12|4249.12|4248.62|4248.62|4249.12|4249.12|4248.62|4248.62|0
1643280590000|2022-01-27 10:49:50|4248.6|4248.6|4248.91|4248.91|4248.91|4248.91|4248.6|4248.6|0
1643280600000|2022-01-27 10:50:00|4248.86|4248.86|4249.22|4249.22|4249.53|4249.53|4248.86|4248.86|0
1643280610000|2022-01-27 10:50:10|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|0
1643280620000|2022-01-27 10:50:20|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|0
1643280630000|2022-01-27 10:50:30|4248.22|4248.22|4248.22|4248.22|4248.22|4248.22|4248.22|4248.22|0
1643280640000|2022-01-27 10:50:40|4247.92|4247.92|4248.23|4248.23|4248.23|4248.23|4247.92|4247.92|0
1643280650000|2022-01-27 10:50:50|4248.29|4248.29|4248.23|4248.23|4248.29|4248.29|4248.23|4248.23|0
1643280660000|2022-01-27 10:51:00|4248.41|4248.41|4248.41|4248.41|4248.41|4248.41|4248.41|4248.41|0
1643280680000|2022-01-27 10:51:20|4249.39|4249.39|4249.03|4249.03|4249.39|4249.39|4249.03|4249.03|0
1643280700000|2022-01-27 10:51:40|4248.72|4248.72|4248.72|4248.72|4248.72|4248.72|4248.72|4248.72|0
1643280710000|2022-01-27 10:51:50|4249.03|4249.03|4248.72|4248.72|4249.03|4249.03|4248.72|4248.72|0
1643280720000|2022-01-27 10:52:00|4248.66|4248.66|4248.72|4248.72|4248.72|4248.72|4248.66|4248.66|0
1643280730000|2022-01-27 10:52:10|4248.66|4248.66|4248.66|4248.66|4248.66|4248.66|4248.66|4248.66|0
1643280750000|2022-01-27 10:52:30|4248.04|4248.04|4248.41|4248.41|4248.41|4248.41|4247.11|4247.11|0
1643280760000|2022-01-27 10:52:40|4248.6|4248.6|4248.6|4248.6|4248.6|4248.6|4248.6|4248.6|0
1643280770000|2022-01-27 10:52:50|4248.75|4248.75|4248.11|4248.11|4248.75|4248.75|4248.11|4248.11|0
1643280780000|2022-01-27 10:53:00|4248.27|4248.27|4248.36|4248.36|4248.36|4248.36|4248.27|4248.27|0
1643280790000|2022-01-27 10:53:10|4248.42|4248.42|4248.42|4248.42|4248.42|4248.42|4248.42|4248.42|0
1643280800000|2022-01-27 10:53:20|4248.11|4248.11|4248.11|4248.11|4248.11|4248.11|4248.11|4248.11|0
1643280830000|2022-01-27 10:53:50|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|0
1643280840000|2022-01-27 10:54:00|4247.44|4247.44|4247.44|4247.44|4247.44|4247.44|4247.44|4247.44|0
1643280850000|2022-01-27 10:54:10|4247.6|4247.6|4247.6|4247.6|4247.6|4247.6|4247.6|4247.6|0
1643280860000|2022-01-27 10:54:20|4247.29|4247.29|4247|4247|4247.31|4247.31|4247|4247|0
1643280870000|2022-01-27 10:54:30|4247.09|4247.09|4247.25|4247.25|4247.25|4247.25|4247.09|4247.09|0
1643280880000|2022-01-27 10:54:40|4247.56|4247.56|4246.62|4246.62|4247.56|4247.56|4246.62|4246.62|0
1643280900000|2022-01-27 10:55:00|4248.14|4248.14|4248.1|4248.1|4248.14|4248.14|4248.1|4248.1|0
1643280910000|2022-01-27 10:55:10|4248.21|4248.21|4248.1|4248.1|4248.21|4248.21|4248.1|4248.1|0
1643280920000|2022-01-27 10:55:20|4248.01|4248.01|4248.01|4248.01|4248.01|4248.01|4248.01|4248.01|0
1643280930000|2022-01-27 10:55:30|4247.39|4247.39|4247.48|4247.48|4247.48|4247.48|4247.39|4247.39|0
1643280950000|2022-01-27 10:55:50|4247.17|4247.17|4246.01|4246.01|4247.2|4247.2|4245.7|4245.7|0
1643280960000|2022-01-27 10:56:00|4245.7|4245.7|4245.83|4245.83|4245.83|4245.83|4245.7|4245.7|0
1643280970000|2022-01-27 10:56:10|4246.46|4246.46|4246.5|4246.5|4246.84|4246.84|4246.46|4246.46|0
1643280980000|2022-01-27 10:56:20|4245.88|4245.88|4246.5|4246.5|4246.5|4246.5|4245.88|4245.88|0
1643280990000|2022-01-27 10:56:30|4246.04|4246.04|4246|4246|4246.19|4246.19|4246|4246|0
1643281000000|2022-01-27 10:56:40|4245.91|4245.91|4246.53|4246.53|4246.53|4246.53|4245.91|4245.91|0
1643281010000|2022-01-27 10:56:50|4246.22|4246.22|4245.94|4245.94|4246.22|4246.22|4245.94|4245.94|0
1643281020000|2022-01-27 10:57:00|4246.1|4246.1|4245.79|4245.79|4246.1|4246.1|4245.79|4245.79|0
1643281030000|2022-01-27 10:57:10|4245.64|4245.64|4245.79|4245.79|4245.79|4245.79|4245.64|4245.64|0
1643281040000|2022-01-27 10:57:20|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|0
1643281070000|2022-01-27 10:57:50|4244.7|4244.7|4244.7|4244.7|4244.7|4244.7|4244.7|4244.7|0
1643281080000|2022-01-27 10:58:00|4244.08|4244.08|4244.08|4244.08|4244.08|4244.08|4244.08|4244.08|0
1643281090000|2022-01-27 10:58:10|4244.39|4244.39|4242.43|4242.43|4244.39|4244.39|4242.43|4242.43|0
1643281110000|2022-01-27 10:58:30|4243.05|4243.05|4243.11|4243.11|4243.11|4243.11|4243.05|4243.05|0
1643281130000|2022-01-27 10:58:50|4242.8|4242.8|4243.04|4243.04|4243.1|4243.1|4242.74|4242.74|0
1643281140000|2022-01-27 10:59:00|4242.73|4242.73|4242.73|4242.73|4242.73|4242.73|4242.73|4242.73|0
1643281150000|2022-01-27 10:59:10|4242.42|4242.42|4242.37|4242.37|4242.42|4242.42|4242.36|4242.36|0
1643281170000|2022-01-27 10:59:30|4242.02|4242.02|4242.02|4242.02|4242.02|4242.02|4242.02|4242.02|0
1643281180000|2022-01-27 10:59:40|4241.98|4241.98|4241.98|4241.98|4241.98|4241.98|4241.98|4241.98|0
1643281190000|2022-01-27 10:59:50|4241.9|4241.9|4241.93|4241.93|4241.93|4241.93|4241.9|4241.9|0
1643281200000|2022-01-27 11:00:00|4242.01|4242.01|4242.32|4242.32|4242.32|4242.32|4242.01|4242.01|0
1643281210000|2022-01-27 11:00:10|4242.82|4242.82|4243.32|4243.32|4243.32|4243.32|4242.82|4242.82|0
1643281220000|2022-01-27 11:00:20|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|4243.32|4243.32|0
1643281230000|2022-01-27 11:00:30|4243.51|4243.51|4244|4244|4244|4244|4243.2|4243.2|0
1643281240000|2022-01-27 11:00:40|4243.69|4243.69|4244.52|4244.52|4244.62|4244.62|4243.69|4243.69|0
1643281250000|2022-01-27 11:00:50|4244.83|4244.83|4244.88|4244.88|4244.88|4244.88|4244.83|4244.83|0
1643281260000|2022-01-27 11:01:00|4245.19|4245.19|4244.76|4244.76|4245.19|4245.19|4244.76|4244.76|0
1643281270000|2022-01-27 11:01:10|4244.45|4244.45|4244.45|4244.45|4244.45|4244.45|4244.45|4244.45|0
1643281280000|2022-01-27 11:01:20|4244.05|4244.05|4243.11|4243.11|4244.05|4244.05|4243.11|4243.11|0
1643281300000|2022-01-27 11:01:40|4242.96|4242.96|4242.81|4242.81|4242.96|4242.96|4242.81|4242.81|0
1643281320000|2022-01-27 11:02:00|4242.62|4242.62|4242.59|4242.59|4242.62|4242.62|4242.59|4242.59|0
1643281330000|2022-01-27 11:02:10|4242.28|4242.28|4241.68|4241.68|4242.31|4242.31|4241.68|4241.68|0
1643281340000|2022-01-27 11:02:20|4241.78|4241.78|4241.82|4241.82|4241.82|4241.82|4241.78|4241.78|0
1643281380000|2022-01-27 11:03:00|4244|4244|4244|4244|4244|4244|4244|4244|0
1643281390000|2022-01-27 11:03:10|4243.68|4243.68|4244.31|4244.31|4244.31|4244.31|4243.68|4243.68|0
1643281410000|2022-01-27 11:03:30|4245.86|4245.86|4244.62|4244.62|4245.86|4245.86|4244.62|4244.62|0
1643281420000|2022-01-27 11:03:40|4244.8|4244.8|4245.01|4245.01|4245.01|4245.01|4244.8|4244.8|0
1643281430000|2022-01-27 11:03:50|4244.85|4244.85|4244.85|4244.85|4244.85|4244.85|4244.85|4244.85|0
1643281440000|2022-01-27 11:04:00|4244.67|4244.67|4244.78|4244.78|4244.78|4244.78|4244.66|4244.66|0
1643281450000|2022-01-27 11:04:10|4244.96|4244.96|4246.05|4246.05|4246.05|4246.05|4244.96|4244.96|0
1643281460000|2022-01-27 11:04:20|4246.14|4246.14|4245.05|4245.05|4246.14|4246.14|4245.05|4245.05|0
1643281470000|2022-01-27 11:04:30|4244.96|4244.96|4245.12|4245.12|4245.12|4245.12|4244.96|4244.96|0
1643281480000|2022-01-27 11:04:40|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|0
1643281490000|2022-01-27 11:04:50|4244.47|4244.47|4243.93|4243.93|4244.47|4244.47|4243.85|4243.85|0
1643281500000|2022-01-27 11:05:00|4243.97|4243.97|4244.01|4244.01|4244.01|4244.01|4243.97|4243.97|0
1643281510000|2022-01-27 11:05:10|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|0
1643281520000|2022-01-27 11:05:20|4245.66|4245.66|4245.86|4245.86|4245.86|4245.86|4245.66|4245.66|0
1643281530000|2022-01-27 11:05:30|4246.16|4246.16|4246.76|4246.76|4247.69|4247.69|4246.16|4246.16|0
1643281540000|2022-01-27 11:05:40|4246.58|4246.58|4246.73|4246.73|4246.73|4246.73|4246.58|4246.58|0
1643281550000|2022-01-27 11:05:50|4246.79|4246.79|4246.95|4246.95|4246.95|4246.95|4246.79|4246.79|0
1643281560000|2022-01-27 11:06:00|4246.65|4246.65|4246.65|4246.65|4246.65|4246.65|4246.65|4246.65|0
1643281570000|2022-01-27 11:06:10|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|0
1643281580000|2022-01-27 11:06:20|4246.43|4246.43|4246.43|4246.43|4246.43|4246.43|4246.43|4246.43|0
1643281590000|2022-01-27 11:06:30|4246.59|4246.59|4246.59|4246.59|4246.59|4246.59|4246.59|4246.59|0
1643281600000|2022-01-27 11:06:40|4246.89|4246.89|4247.2|4247.2|4247.2|4247.2|4246.89|4246.89|0
1643281610000|2022-01-27 11:06:50|4248.14|4248.14|4248.14|4248.14|4248.14|4248.14|4248.14|4248.14|0
1643281630000|2022-01-27 11:07:10|4247.51|4247.51|4242.5|4242.5|4247.51|4247.51|4241.92|4241.92|0
1643281640000|2022-01-27 11:07:20|4243.43|4243.43|4242.38|4242.38|4243.43|4243.43|4242.38|4242.38|0
1643281650000|2022-01-27 11:07:30|4243|4243|4243|4243|4243|4243|4243|4243|0
1643281660000|2022-01-27 11:07:40|4242.38|4242.38|4242.38|4242.38|4242.38|4242.38|4242.38|4242.38|0
1643281670000|2022-01-27 11:07:50|4243.31|4243.31|4243.62|4243.62|4243.62|4243.62|4243.31|4243.31|0
1643281680000|2022-01-27 11:08:00|4243.93|4243.93|4244.71|4244.71|4244.71|4244.71|4243.78|4243.78|0
1643281690000|2022-01-27 11:08:10|4245.02|4245.02|4245.52|4245.52|4245.52|4245.52|4244.9|4244.9|0
1643281700000|2022-01-27 11:08:20|4245.62|4245.62|4245.68|4245.68|4245.68|4245.68|4245.62|4245.62|0
1643281710000|2022-01-27 11:08:30|4245.56|4245.56|4246.18|4246.18|4246.18|4246.18|4245.56|4245.56|0
1643281730000|2022-01-27 11:08:50|4247.11|4247.11|4247.42|4247.42|4247.42|4247.42|4247.11|4247.11|0
1643281740000|2022-01-27 11:09:00|4247.11|4247.11|4247.11|4247.11|4247.11|4247.11|4247.11|4247.11|0
1643281750000|2022-01-27 11:09:10|4247.13|4247.13|4246.82|4246.82|4247.13|4247.13|4246.82|4246.82|0
1643281760000|2022-01-27 11:09:20|4246.2|4246.2|4246.17|4246.17|4246.2|4246.2|4246.17|4246.17|0
1643281780000|2022-01-27 11:09:40|4247.11|4247.11|4246.95|4246.95|4247.11|4247.11|4246.95|4246.95|0
1643281790000|2022-01-27 11:09:50|4246.93|4246.93|4246.93|4246.93|4246.93|4246.93|4246.93|4246.93|0
1643281800000|2022-01-27 11:10:00|4246.83|4246.83|4248.17|4248.17|4248.17|4248.17|4246.83|4246.83|0
1643281810000|2022-01-27 11:10:10|4248.47|4248.47|4248.47|4248.47|4248.47|4248.47|4248.47|4248.47|0
1643281830000|2022-01-27 11:10:30|4248.78|4248.78|4248.86|4248.86|4248.86|4248.86|4248.78|4248.78|0
1643281840000|2022-01-27 11:10:40|4249.79|4249.79|4249.17|4249.17|4249.79|4249.79|4249.17|4249.17|0
1643281850000|2022-01-27 11:10:50|4248.55|4248.55|4248.55|4248.55|4248.55|4248.55|4248.55|4248.55|0
1643281860000|2022-01-27 11:11:00|4248.08|4248.08|4248.16|4248.16|4248.16|4248.16|4248.08|4248.08|0
1643281880000|2022-01-27 11:11:20|4248.1|4248.1|4247.62|4247.62|4248.1|4248.1|4247.62|4247.62|0
1643281890000|2022-01-27 11:11:30|4247.68|4247.68|4246.69|4246.69|4247.68|4247.68|4246.69|4246.69|0
1643281910000|2022-01-27 11:11:50|4247.31|4247.31|4247.49|4247.49|4247.49|4247.49|4247.31|4247.31|0
1643281920000|2022-01-27 11:12:00|4247.51|4247.51|4248.76|4248.76|4248.76|4248.76|4247.51|4247.51|0
1643281930000|2022-01-27 11:12:10|4248.45|4248.45|4248.45|4248.45|4248.45|4248.45|4248.13|4248.13|0
1643281940000|2022-01-27 11:12:20|4247.82|4247.82|4249.38|4249.38|4249.38|4249.38|4247.82|4247.82|0
1643281960000|2022-01-27 11:12:40|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|0
1643281970000|2022-01-27 11:12:50|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|0
1643281980000|2022-01-27 11:13:00|4247.7|4247.7|4247.56|4247.56|4247.7|4247.7|4247.56|4247.56|0
1643282020000|2022-01-27 11:13:40|4246.94|4246.94|4246.89|4246.89|4246.94|4246.94|4246.89|4246.89|0
1643282040000|2022-01-27 11:14:00|4246.27|4246.27|4246.58|4246.58|4246.58|4246.58|4246.27|4246.27|0
1643282050000|2022-01-27 11:14:10|4246.27|4246.27|4246.27|4246.27|4246.27|4246.27|4246.27|4246.27|0
1643282060000|2022-01-27 11:14:20|4246.36|4246.36|4245.74|4245.74|4246.36|4246.36|4245.74|4245.74|0
1643282080000|2022-01-27 11:14:40|4245.79|4245.79|4245.19|4245.19|4245.81|4245.81|4245.19|4245.19|0
1643282090000|2022-01-27 11:14:50|4244.89|4244.89|4244.89|4244.89|4244.89|4244.89|4244.89|4244.89|0
1643282110000|2022-01-27 11:15:10|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|0
1643282120000|2022-01-27 11:15:20|4244.26|4244.26|4243.64|4243.64|4244.26|4244.26|4243.64|4243.64|0
1643282140000|2022-01-27 11:15:40|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|0
1643282150000|2022-01-27 11:15:50|4243.8|4243.8|4243.8|4243.8|4243.8|4243.8|4243.8|4243.8|0
1643282160000|2022-01-27 11:16:00|4244.42|4244.42|4244.77|4244.77|4244.77|4244.77|4244.42|4244.42|0
1643282170000|2022-01-27 11:16:10|4244.58|4244.58|4244.49|4244.49|4244.58|4244.58|4244.49|4244.49|0
1643282180000|2022-01-27 11:16:20|4244.65|4244.65|4244.65|4244.65|4244.65|4244.65|4244.65|4244.65|0
1643282190000|2022-01-27 11:16:30|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|0
1643282210000|2022-01-27 11:16:50|4246.2|4246.2|4246.2|4246.2|4246.2|4246.2|4246.2|4246.2|0
1643282220000|2022-01-27 11:17:00|4246.18|4246.18|4246.1|4246.1|4246.18|4246.18|4246.1|4246.1|0
1643282230000|2022-01-27 11:17:10|4245.99|4245.99|4245.99|4245.99|4245.99|4245.99|4245.99|4245.99|0
1643282240000|2022-01-27 11:17:20|4245.87|4245.87|4245.87|4245.87|4245.87|4245.87|4245.87|4245.87|0
1643282250000|2022-01-27 11:17:30|4245.56|4245.56|4245.57|4245.57|4245.57|4245.57|4245.56|4245.56|0
1643282260000|2022-01-27 11:17:40|4245.49|4245.49|4245.49|4245.49|4245.49|4245.49|4245.49|4245.49|0
1643282270000|2022-01-27 11:17:50|4245.37|4245.37|4245.49|4245.49|4245.49|4245.49|4245.37|4245.37|0
1643282300000|2022-01-27 11:18:20|4245.8|4245.8|4246.73|4246.73|4246.73|4246.73|4245.8|4245.8|0
1643282310000|2022-01-27 11:18:30|4246.08|4246.08|4245.46|4245.46|4246.08|4246.08|4245.46|4245.46|0
1643282320000|2022-01-27 11:18:40|4245.15|4245.15|4244.53|4244.53|4245.15|4245.15|4244.53|4244.53|0
1643282330000|2022-01-27 11:18:50|4244.46|4244.46|4244.43|4244.43|4244.46|4244.46|4244.43|4244.43|0
1643282340000|2022-01-27 11:19:00|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|0
1643282350000|2022-01-27 11:19:10|4243.81|4243.81|4244.43|4244.43|4244.43|4244.43|4243.81|4243.81|0
1643282360000|2022-01-27 11:19:20|4244.74|4244.74|4244.82|4244.82|4244.82|4244.82|4244.67|4244.67|0
1643282370000|2022-01-27 11:19:30|4245.14|4245.14|4245.45|4245.45|4245.45|4245.45|4245.14|4245.14|0
1643282380000|2022-01-27 11:19:40|4245.4|4245.4|4245.36|4245.36|4245.4|4245.4|4245.32|4245.32|0
1643282390000|2022-01-27 11:19:50|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|0
1643282400000|2022-01-27 11:20:00|4244.98|4244.98|4245.55|4245.55|4245.55|4245.55|4244.93|4244.93|0
1643282410000|2022-01-27 11:20:10|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|0
1643282450000|2022-01-27 11:20:50|4245.37|4245.37|4246.76|4246.76|4246.76|4246.76|4245.37|4245.37|0
1643282460000|2022-01-27 11:21:00|4247.08|4247.08|4247.39|4247.39|4247.64|4247.64|4247.08|4247.08|0
1643282470000|2022-01-27 11:21:10|4247.45|4247.45|4247.45|4247.45|4247.45|4247.45|4247.45|4247.45|0
1643282490000|2022-01-27 11:21:30|4247.39|4247.39|4247.08|4247.08|4247.39|4247.39|4247.08|4247.08|0
1643282500000|2022-01-27 11:21:40|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|0
1643282510000|2022-01-27 11:21:50|4246.13|4246.13|4246.54|4246.54|4246.54|4246.54|4246.13|4246.13|0
1643282520000|2022-01-27 11:22:00|4246.48|4246.48|4246.48|4246.48|4246.48|4246.48|4246.42|4246.42|0
1643282540000|2022-01-27 11:22:20|4246.79|4246.79|4246.48|4246.48|4246.79|4246.79|4246.48|4246.48|0
1643282560000|2022-01-27 11:22:40|4246.17|4246.17|4246.17|4246.17|4246.17|4246.17|4246.17|4246.17|0
1643282570000|2022-01-27 11:22:50|4245.55|4245.55|4245.45|4245.45|4245.55|4245.55|4245.4|4245.4|0
1643282580000|2022-01-27 11:23:00|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|0
1643282590000|2022-01-27 11:23:10|4245.14|4245.14|4245.21|4245.21|4245.21|4245.21|4245.14|4245.14|0
1643282600000|2022-01-27 11:23:20|4245.12|4245.12|4245.12|4245.12|4245.12|4245.12|4245.12|4245.12|0
1643282620000|2022-01-27 11:23:40|4245|4245|4245.09|4245.09|4245.09|4245.09|4245|4245|0
1643282630000|2022-01-27 11:23:50|4244.97|4244.97|4244.97|4244.97|4244.97|4244.97|4244.97|4244.97|0
1643282640000|2022-01-27 11:24:00|4245.59|4245.59|4245.59|4245.59|4245.59|4245.59|4245.59|4245.59|0
1643282650000|2022-01-27 11:24:10|4245.74|4245.74|4245.59|4245.59|4245.74|4245.74|4245.59|4245.59|0
1643282660000|2022-01-27 11:24:20|4245.68|4245.68|4245.68|4245.68|4245.68|4245.68|4245.68|4245.68|0
1643282670000|2022-01-27 11:24:30|4245.37|4245.37|4245.88|4245.88|4245.88|4245.88|4245.06|4245.06|0
1643282680000|2022-01-27 11:24:40|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|0
1643282700000|2022-01-27 11:25:00|4244.95|4244.95|4244.62|4244.62|4244.95|4244.95|4244.62|4244.62|0
1643282710000|2022-01-27 11:25:10|4244.71|4244.71|4244.4|4244.4|4244.71|4244.71|4244.4|4244.4|0
1643282720000|2022-01-27 11:25:20|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|0
1643282740000|2022-01-27 11:25:40|4244.18|4244.18|4244.18|4244.18|4244.18|4244.18|4244.18|4244.18|0
1643282760000|2022-01-27 11:26:00|4244.49|4244.49|4244.49|4244.49|4244.8|4244.8|4244.49|4244.49|0
1643282770000|2022-01-27 11:26:10|4244.3|4244.3|4244.3|4244.3|4244.3|4244.3|4244.3|4244.3|0
1643282780000|2022-01-27 11:26:20|4243.99|4243.99|4243.9|4243.9|4243.99|4243.99|4243.9|4243.9|0
1643282820000|2022-01-27 11:27:00|4243.72|4243.72|4243.5|4243.5|4244.44|4244.44|4243.5|4243.5|0
1643282830000|2022-01-27 11:27:10|4244.13|4244.13|4244.17|4244.17|4244.17|4244.17|4243.82|4243.82|0
1643282840000|2022-01-27 11:27:20|4244.48|4244.48|4243.96|4243.96|4244.48|4244.48|4243.86|4243.86|0
1643282850000|2022-01-27 11:27:30|4243.65|4243.65|4243.49|4243.49|4243.65|4243.65|4243.49|4243.49|0
1643282860000|2022-01-27 11:27:40|4243.18|4243.18|4243.03|4243.03|4243.18|4243.18|4243.03|4243.03|0
1643282870000|2022-01-27 11:27:50|4242.41|4242.41|4242.41|4242.41|4242.41|4242.41|4242.41|4242.41|0
1643282880000|2022-01-27 11:28:00|4242.71|4242.71|4243.2|4243.2|4243.2|4243.2|4242.71|4242.71|0
1643282900000|2022-01-27 11:28:20|4242.89|4242.89|4242.26|4242.26|4242.89|4242.89|4242.26|4242.26|0
1643282910000|2022-01-27 11:28:30|4242.17|4242.17|4241.86|4241.86|4242.17|4242.17|4241.86|4241.86|0
1643282920000|2022-01-27 11:28:40|4242.17|4242.17|4242.17|4242.17|4242.17|4242.17|4242.08|4242.08|0
1643282930000|2022-01-27 11:28:50|4241.86|4241.86|4242.04|4242.04|4242.16|4242.16|4241.86|4241.86|0
1643282940000|2022-01-27 11:29:00|4242.35|4242.35|4242.66|4242.66|4242.66|4242.66|4242.35|4242.35|0
1643282950000|2022-01-27 11:29:10|4242.5|4242.5|4242.95|4242.95|4242.95|4242.95|4242.5|4242.5|0
1643282960000|2022-01-27 11:29:20|4243.08|4243.08|4243.38|4243.38|4243.4|4243.4|4243.08|4243.08|0
1643282990000|2022-01-27 11:29:50|4243.4|4243.4|4244.65|4244.65|4244.65|4244.65|4243.4|4243.4|0
1643283000000|2022-01-27 11:30:00|4245.11|4245.11|4245.11|4245.11|4245.42|4245.42|4245.11|4245.11|0
1643283010000|2022-01-27 11:30:10|4245.23|4245.23|4245.31|4245.31|4245.31|4245.31|4245.23|4245.23|0
1643283020000|2022-01-27 11:30:20|4245.13|4245.13|4245.3|4245.3|4245.3|4245.3|4244.99|4244.99|0
1643283030000|2022-01-27 11:30:30|4245.36|4245.36|4245.32|4245.32|4245.36|4245.36|4245.32|4245.32|0
1643283040000|2022-01-27 11:30:40|4245.27|4245.27|4245.35|4245.35|4245.35|4245.35|4245.27|4245.27|0
1643283060000|2022-01-27 11:31:00|4245.16|4245.16|4245.16|4245.16|4245.16|4245.16|4245.16|4245.16|0
1643283070000|2022-01-27 11:31:10|4245.47|4245.47|4245.47|4245.47|4245.47|4245.47|4245.47|4245.47|0
1643283080000|2022-01-27 11:31:20|4246.09|4246.09|4246.4|4246.4|4246.4|4246.4|4246.09|4246.09|0
1643283090000|2022-01-27 11:31:30|4246.46|4246.46|4246.46|4246.46|4246.46|4246.46|4246.46|4246.46|0
1643283110000|2022-01-27 11:31:50|4246.77|4246.77|4246.15|4246.15|4246.77|4246.77|4246.15|4246.15|0
1643283140000|2022-01-27 11:32:20|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|0
1643283150000|2022-01-27 11:32:30|4246.25|4246.25|4246.25|4246.25|4246.25|4246.25|4246.25|4246.25|0
1643283170000|2022-01-27 11:32:50|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|0
1643283180000|2022-01-27 11:33:00|4246.18|4246.18|4246.18|4246.18|4246.18|4246.18|4246.18|4246.18|0
1643283190000|2022-01-27 11:33:10|4246.34|4246.34|4247.55|4247.55|4247.55|4247.55|4246.34|4246.34|0
1643283200000|2022-01-27 11:33:20|4247.73|4247.73|4247.67|4247.67|4247.73|4247.73|4247.67|4247.67|0
1643283210000|2022-01-27 11:33:30|4248.13|4248.13|4248.15|4248.15|4248.25|4248.25|4248.13|4248.13|0
1643283240000|2022-01-27 11:34:00|4248.1|4248.1|4248.15|4248.15|4248.15|4248.15|4248.1|4248.1|0
1643283250000|2022-01-27 11:34:10|4248.47|4248.47|4248.47|4248.47|4248.47|4248.47|4248.47|4248.47|0
1643283260000|2022-01-27 11:34:20|4249.24|4249.24|4249.24|4249.24|4249.24|4249.24|4249.24|4249.24|0
1643283310000|2022-01-27 11:35:10|4249.42|4249.42|4250.76|4250.76|4251.07|4251.07|4249.42|4249.42|0
1643283320000|2022-01-27 11:35:20|4250.7|4250.7|4250.76|4250.76|4250.76|4250.76|4250.7|4250.7|0
1643283330000|2022-01-27 11:35:30|4251.38|4251.38|4251.79|4251.79|4251.79|4251.79|4251.38|4251.38|0
1643283340000|2022-01-27 11:35:40|4252.1|4252.1|4252.14|4252.14|4252.18|4252.18|4252.1|4252.1|0
1643283350000|2022-01-27 11:35:50|4252.45|4252.45|4251.7|4251.7|4252.45|4252.45|4251.7|4251.7|0
1643283360000|2022-01-27 11:36:00|4251.75|4251.75|4251.69|4251.69|4251.92|4251.92|4251.69|4251.69|0
1643283370000|2022-01-27 11:36:10|4251.81|4251.81|4251.81|4251.81|4251.81|4251.81|4251.81|4251.81|0
1643283400000|2022-01-27 11:36:40|4249.94|4249.94|4249.98|4249.98|4249.98|4249.98|4249.94|4249.94|0
1643283410000|2022-01-27 11:36:50|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|0
1643283430000|2022-01-27 11:37:10|4250.09|4250.09|4250.09|4250.09|4250.09|4250.09|4250.09|4250.09|0
1643283440000|2022-01-27 11:37:20|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|0
1643283450000|2022-01-27 11:37:30|4249.63|4249.63|4249.67|4249.67|4249.72|4249.72|4249.63|4249.63|0
1643283460000|2022-01-27 11:37:40|4248.59|4248.59|4248.59|4248.59|4248.59|4248.59|4248.59|4248.59|0
1643283480000|2022-01-27 11:38:00|4248.43|4248.43|4249.05|4249.05|4249.05|4249.05|4248.43|4248.43|0
1643283490000|2022-01-27 11:38:10|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|0
1643283520000|2022-01-27 11:38:40|4249.68|4249.68|4249.99|4249.99|4249.99|4249.99|4249.68|4249.68|0
1643283530000|2022-01-27 11:38:50|4249.36|4249.36|4249.63|4249.63|4249.68|4249.68|4249.36|4249.36|0
1643283540000|2022-01-27 11:39:00|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|0
1643283550000|2022-01-27 11:39:10|4249.46|4249.46|4249.3|4249.3|4249.46|4249.46|4249.3|4249.3|0
1643283560000|2022-01-27 11:39:20|4249.26|4249.26|4249.35|4249.35|4249.35|4249.35|4249.26|4249.26|0
1643283570000|2022-01-27 11:39:30|4249.26|4249.26|4248.5|4248.5|4249.26|4249.26|4248.5|4248.5|0
1643283580000|2022-01-27 11:39:40|4248.46|4248.46|4249.14|4249.14|4249.14|4249.14|4248.46|4248.46|0
1643283600000|2022-01-27 11:40:00|4249.76|4249.76|4249.76|4249.76|4249.76|4249.76|4249.76|4249.76|0
1643283630000|2022-01-27 11:40:30|4249.79|4249.79|4249.79|4249.79|4249.79|4249.79|4249.79|4249.79|0
1643283640000|2022-01-27 11:40:40|4249.48|4249.48|4249.48|4249.48|4249.48|4249.48|4249.48|4249.48|0
1643283650000|2022-01-27 11:40:50|4249.66|4249.66|4249.7|4249.7|4249.7|4249.7|4249.66|4249.66|0
1643283680000|2022-01-27 11:41:20|4249.39|4249.39|4249.08|4249.08|4249.7|4249.7|4249.08|4249.08|0
1643283700000|2022-01-27 11:41:40|4248.9|4248.9|4248.9|4248.9|4249.21|4249.21|4248.9|4248.9|0
1643283710000|2022-01-27 11:41:50|4249.02|4249.02|4249.02|4249.02|4249.02|4249.02|4249.02|4249.02|0
1643283720000|2022-01-27 11:42:00|4248.71|4248.71|4248.8|4248.8|4248.8|4248.8|4248.71|4248.71|0
1643283730000|2022-01-27 11:42:10|4248.86|4248.86|4248.86|4248.86|4248.86|4248.86|4248.86|4248.86|0
1643283770000|2022-01-27 11:42:50|4249.01|4249.01|4249.1|4249.1|4249.2|4249.2|4249.01|4249.01|0
1643283780000|2022-01-27 11:43:00|4248.99|4248.99|4249.3|4249.3|4249.3|4249.3|4248.99|4248.99|0
1643283800000|2022-01-27 11:43:20|4249.2|4249.2|4249.09|4249.09|4249.2|4249.2|4249.09|4249.09|0
1643283820000|2022-01-27 11:43:40|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|0
1643283830000|2022-01-27 11:43:50|4248.86|4248.86|4248.7|4248.7|4248.86|4248.86|4248.7|4248.7|0
1643283850000|2022-01-27 11:44:10|4248.66|4248.66|4248.66|4248.66|4248.66|4248.66|4248.66|4248.66|0
1643283870000|2022-01-27 11:44:30|4248.94|4248.94|4248.47|4248.47|4248.94|4248.94|4248.32|4248.32|0
1643283880000|2022-01-27 11:44:40|4248.65|4248.65|4248.71|4248.71|4248.71|4248.71|4248.65|4248.65|0
1643283890000|2022-01-27 11:44:50|4248.76|4248.76|4248.78|4248.78|4248.78|4248.78|4248.76|4248.76|0
1643283900000|2022-01-27 11:45:00|4249.06|4249.06|4250.18|4250.18|4250.18|4250.18|4249.06|4249.06|0
1643283930000|2022-01-27 11:45:30|4250.21|4250.21|4250.36|4250.36|4250.36|4250.36|4250.21|4250.21|0
1643283940000|2022-01-27 11:45:40|4250.05|4250.05|4249.42|4249.42|4250.05|4250.05|4249.42|4249.42|0
1643283950000|2022-01-27 11:45:50|4248.96|4248.96|4248.96|4248.96|4248.96|4248.96|4248.96|4248.96|0
1643283970000|2022-01-27 11:46:10|4248.94|4248.94|4248.94|4248.94|4248.94|4248.94|4248.86|4248.86|0
1643284010000|2022-01-27 11:46:50|4248.63|4248.63|4248.63|4248.63|4248.63|4248.63|4248.63|4248.63|0
1643284020000|2022-01-27 11:47:00|4248.72|4248.72|4248.72|4248.72|4248.72|4248.72|4248.72|4248.72|0
1643284030000|2022-01-27 11:47:10|4249.03|4249.03|4249.96|4249.96|4249.96|4249.96|4249.03|4249.03|0
1643284070000|2022-01-27 11:47:50|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|0
1643284100000|2022-01-27 11:48:20|4251.2|4251.2|4251.36|4251.36|4251.36|4251.36|4251.2|4251.2|0
1643284110000|2022-01-27 11:48:30|4251.51|4251.51|4253.07|4253.07|4253.07|4253.07|4251.51|4251.51|0
1643284120000|2022-01-27 11:48:40|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|0
1643284130000|2022-01-27 11:48:50|4253.36|4253.36|4253.36|4253.36|4253.36|4253.36|4253.36|4253.36|0
1643284140000|2022-01-27 11:49:00|4253.46|4253.46|4253.89|4253.89|4253.89|4253.89|4253.46|4253.46|0
1643284160000|2022-01-27 11:49:20|4253.71|4253.71|4253.71|4253.71|4253.71|4253.71|4253.47|4253.47|0
1643284170000|2022-01-27 11:49:30|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|0
1643284180000|2022-01-27 11:49:40|4253.55|4253.55|4253.24|4253.24|4253.55|4253.55|4253.24|4253.24|0
1643284210000|2022-01-27 11:50:10|4253.3|4253.3|4253.48|4253.48|4253.48|4253.48|4253.3|4253.3|0
1643284220000|2022-01-27 11:50:20|4253.63|4253.63|4253.91|4253.91|4253.91|4253.91|4253.63|4253.63|0
1643284230000|2022-01-27 11:50:30|4253.79|4253.79|4253.7|4253.7|4253.79|4253.79|4253.7|4253.7|0
1643284240000|2022-01-27 11:50:40|4253.61|4253.61|4253.61|4253.61|4253.61|4253.61|4253.61|4253.61|0
1643284250000|2022-01-27 11:50:50|4254.54|4254.54|4254.54|4254.54|4254.54|4254.54|4254.54|4254.54|0
1643284260000|2022-01-27 11:51:00|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|0
1643284270000|2022-01-27 11:51:10|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|0
1643284280000|2022-01-27 11:51:20|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.16|4255.16|0
1643284310000|2022-01-27 11:51:50|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|0
1643284320000|2022-01-27 11:52:00|4256.72|4256.72|4256.87|4256.87|4256.87|4256.87|4256.72|4256.72|0
1643284340000|2022-01-27 11:52:20|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|0
1643284360000|2022-01-27 11:52:40|4256.87|4256.87|4256.87|4256.87|4256.87|4256.87|4256.87|4256.87|0
1643284370000|2022-01-27 11:52:50|4256.68|4256.68|4256.59|4256.59|4256.68|4256.68|4256.59|4256.59|0
1643284380000|2022-01-27 11:53:00|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|0
1643284390000|2022-01-27 11:53:10|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|0
1643284430000|2022-01-27 11:53:50|4257.62|4257.62|4257.31|4257.31|4257.62|4257.62|4257.31|4257.31|0
1643284440000|2022-01-27 11:54:00|4256.99|4256.99|4257.01|4257.01|4257.31|4257.31|4256.99|4256.99|0
1643284450000|2022-01-27 11:54:10|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|0
1643284470000|2022-01-27 11:54:30|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|0
1643284480000|2022-01-27 11:54:40|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|0
1643284500000|2022-01-27 11:55:00|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|0
1643284510000|2022-01-27 11:55:10|4256.35|4256.35|4256.35|4256.35|4256.35|4256.35|4256.35|4256.35|0
1643284550000|2022-01-27 11:55:50|4256.2|4256.2|4255.27|4255.27|4256.32|4256.32|4255.27|4255.27|0
1643284570000|2022-01-27 11:56:10|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|0
1643284580000|2022-01-27 11:56:20|4254.33|4254.33|4254.38|4254.38|4254.38|4254.38|4254.33|4254.33|0
1643284590000|2022-01-27 11:56:30|4254.07|4254.07|4254.53|4254.53|4254.53|4254.53|4254.07|4254.07|0
1643284600000|2022-01-27 11:56:40|4254.69|4254.69|4254.53|4254.53|4254.69|4254.69|4254.53|4254.53|0
1643284610000|2022-01-27 11:56:50|4254.9|4254.9|4254.9|4254.9|4254.9|4254.9|4254.9|4254.9|0
1643284620000|2022-01-27 11:57:00|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|0
1643284630000|2022-01-27 11:57:10|4254.92|4254.92|4255.29|4255.29|4255.29|4255.29|4254.92|4254.92|0
1643284680000|2022-01-27 11:58:00|4255.91|4255.91|4255.91|4255.91|4256.23|4256.23|4255.91|4255.91|0
1643284710000|2022-01-27 11:58:30|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|0
1643284730000|2022-01-27 11:58:50|4256.05|4256.05|4256.05|4256.05|4256.05|4256.05|4256.05|4256.05|0
1643284750000|2022-01-27 11:59:10|4255.9|4255.9|4255.9|4255.9|4255.9|4255.9|4255.9|4255.9|0
1643284760000|2022-01-27 11:59:20|4255.58|4255.58|4255.27|4255.27|4255.58|4255.58|4255.27|4255.27|0
1643284770000|2022-01-27 11:59:30|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|0
1643284790000|2022-01-27 11:59:50|4255.52|4255.52|4255.68|4255.68|4255.99|4255.99|4255.52|4255.52|0
1643284800000|2022-01-27 12:00:00|4255.72|4255.72|4257.2|4257.2|4257.2|4257.2|4255.72|4255.72|0
1643284810000|2022-01-27 12:00:10|4256.58|4256.58|4256.58|4256.58|4256.58|4256.58|4256.58|4256.58|0
1643284820000|2022-01-27 12:00:20|4256.63|4256.63|4256.63|4256.63|4256.63|4256.63|4256.55|4256.55|0
1643284870000|2022-01-27 12:01:10|4256.55|4256.55|4256.19|4256.19|4256.55|4256.55|4256.19|4256.19|0
1643284880000|2022-01-27 12:01:20|4255.57|4255.57|4255.88|4255.88|4255.88|4255.88|4255.57|4255.57|0
1643284890000|2022-01-27 12:01:30|4256.04|4256.04|4256.13|4256.13|4256.13|4256.13|4256.04|4256.04|0
1643284910000|2022-01-27 12:01:50|4256.15|4256.15|4256.15|4256.15|4256.15|4256.15|4256.15|4256.15|0
1643284930000|2022-01-27 12:02:10|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|0
1643284940000|2022-01-27 12:02:20|4255.74|4255.74|4255.45|4255.45|4255.74|4255.74|4255.22|4255.22|0
1643284950000|2022-01-27 12:02:30|4255.36|4255.36|4255.51|4255.51|4255.51|4255.51|4255.36|4255.36|0
1643284960000|2022-01-27 12:02:40|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|0
1643284970000|2022-01-27 12:02:50|4256.91|4256.91|4256.6|4256.6|4256.91|4256.91|4256.6|4256.6|0
1643284980000|2022-01-27 12:03:00|4256.78|4256.78|4256.78|4256.78|4256.78|4256.78|4256.78|4256.78|0
1643285010000|2022-01-27 12:03:30|4256.47|4256.47|4256.63|4256.63|4256.63|4256.63|4256.47|4256.47|0
1643285020000|2022-01-27 12:03:40|4256.69|4256.69|4256.75|4256.75|4256.75|4256.75|4256.69|4256.69|0
1643285030000|2022-01-27 12:03:50|4256.43|4256.43|4255.2|4255.2|4256.43|4256.43|4255.2|4255.2|0
1643285040000|2022-01-27 12:04:00|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|0
1643285060000|2022-01-27 12:04:20|4255.35|4255.35|4255.66|4255.66|4255.66|4255.66|4255.35|4255.35|0
1643285070000|2022-01-27 12:04:30|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|0
1643285090000|2022-01-27 12:04:50|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|0
1643285100000|2022-01-27 12:05:00|4256.41|4256.41|4256.53|4256.53|4256.53|4256.53|4256.41|4256.41|0
1643285110000|2022-01-27 12:05:10|4256.84|4256.84|4256.9|4256.9|4256.9|4256.9|4256.78|4256.78|0
1643285120000|2022-01-27 12:05:20|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|0
1643285150000|2022-01-27 12:05:50|4256.37|4256.37|4256.37|4256.37|4256.37|4256.37|4256.37|4256.37|0
1643285160000|2022-01-27 12:06:00|4255.13|4255.13|4255|4255|4255.19|4255.19|4254.98|4254.98|0
1643285170000|2022-01-27 12:06:10|4254.63|4254.63|4253.69|4253.69|4254.63|4254.63|4253.69|4253.69|0
1643285200000|2022-01-27 12:06:40|4253.73|4253.73|4253.71|4253.71|4253.87|4253.87|4253.71|4253.71|0
1643285210000|2022-01-27 12:06:50|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|0
1643285230000|2022-01-27 12:07:10|4253.71|4253.71|4253.75|4253.75|4253.75|4253.75|4253.56|4253.56|0
1643285250000|2022-01-27 12:07:30|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|0
1643285260000|2022-01-27 12:07:40|4255.3|4255.3|4255.3|4255.3|4255.3|4255.3|4255.3|4255.3|0
1643285270000|2022-01-27 12:07:50|4255.15|4255.15|4254.52|4254.52|4255.15|4255.15|4254.52|4254.52|0
1643285280000|2022-01-27 12:08:00|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|0
1643285290000|2022-01-27 12:08:10|4254.28|4254.28|4254.09|4254.09|4254.28|4254.28|4254.09|4254.09|0
1643285300000|2022-01-27 12:08:20|4254.25|4254.25|4254.25|4254.25|4254.25|4254.25|4254.25|4254.25|0
1643285310000|2022-01-27 12:08:30|4254.27|4254.27|4253.96|4253.96|4254.27|4254.27|4253.96|4253.96|0
1643285320000|2022-01-27 12:08:40|4253.9|4253.9|4253.28|4253.28|4253.9|4253.9|4253.28|4253.28|0
1643285330000|2022-01-27 12:08:50|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|0
1643285350000|2022-01-27 12:09:10|4253.96|4253.96|4253.96|4253.96|4253.96|4253.96|4253.96|4253.96|0
1643285360000|2022-01-27 12:09:20|4253.34|4253.34|4253.01|4253.01|4253.34|4253.34|4253.01|4253.01|0
1643285380000|2022-01-27 12:09:40|4252.95|4252.95|4253.01|4253.01|4253.01|4253.01|4252.95|4252.95|0
1643285390000|2022-01-27 12:09:50|4253.32|4253.32|4253.41|4253.41|4253.63|4253.63|4253.32|4253.32|0
1643285400000|2022-01-27 12:10:00|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|0
1643285410000|2022-01-27 12:10:10|4254.96|4254.96|4254.96|4254.96|4254.96|4254.96|4254.96|4254.96|0
1643285430000|2022-01-27 12:10:30|4255.02|4255.02|4255.27|4255.27|4255.27|4255.27|4255.02|4255.02|0
1643285480000|2022-01-27 12:11:20|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|0
1643285490000|2022-01-27 12:11:30|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|0
1643285520000|2022-01-27 12:12:00|4255.1|4255.1|4255.59|4255.59|4255.59|4255.59|4255.1|4255.1|0
1643285530000|2022-01-27 12:12:10|4255.51|4255.51|4255.47|4255.47|4255.51|4255.51|4255.47|4255.47|0
1643285540000|2022-01-27 12:12:20|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|0
1643285550000|2022-01-27 12:12:30|4255.56|4255.56|4256.5|4256.5|4256.5|4256.5|4255.56|4255.56|0
1643285560000|2022-01-27 12:12:40|4256.61|4256.61|4256.57|4256.57|4256.61|4256.61|4256.57|4256.57|0
1643285570000|2022-01-27 12:12:50|4256.6|4256.6|4256.6|4256.6|4256.6|4256.6|4256.6|4256.6|0
1643285580000|2022-01-27 12:13:00|4256.55|4256.55|4256.65|4256.65|4256.65|4256.65|4256.55|4256.55|0
1643285590000|2022-01-27 12:13:10|4256.34|4256.34|4256.57|4256.57|4256.88|4256.88|4256.34|4256.34|0
1643285600000|2022-01-27 12:13:20|4256.88|4256.88|4257.25|4257.25|4257.25|4257.25|4256.88|4256.88|0
1643285610000|2022-01-27 12:13:30|4256.63|4256.63|4257.14|4257.14|4257.14|4257.14|4256.63|4256.63|0
1643285620000|2022-01-27 12:13:40|4257.45|4257.45|4257.61|4257.61|4257.61|4257.61|4257.3|4257.3|0
1643285640000|2022-01-27 12:14:00|4257.37|4257.37|4256.75|4256.75|4257.37|4257.37|4256.75|4256.75|0
1643285650000|2022-01-27 12:14:10|4256.66|4256.66|4256.66|4256.66|4256.66|4256.66|4256.66|4256.66|0
1643285660000|2022-01-27 12:14:20|4256.6|4256.6|4256.45|4256.45|4256.6|4256.6|4256.45|4256.45|0
1643285670000|2022-01-27 12:14:30|4256.14|4256.14|4256.08|4256.08|4256.14|4256.14|4256.08|4256.08|0
1643285680000|2022-01-27 12:14:40|4256.39|4256.39|4256.23|4256.23|4256.54|4256.54|4256.23|4256.23|0
1643285690000|2022-01-27 12:14:50|4256.33|4256.33|4256.33|4256.33|4256.33|4256.33|4256.33|4256.33|0
1643285700000|2022-01-27 12:15:00|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|0
1643285710000|2022-01-27 12:15:10|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|0
1643285730000|2022-01-27 12:15:30|4256.79|4256.79|4256.7|4256.7|4256.79|4256.79|4256.7|4256.7|0
1643285750000|2022-01-27 12:15:50|4256.61|4256.61|4256.61|4256.61|4256.61|4256.61|4256.61|4256.61|0
1643285760000|2022-01-27 12:16:00|4256.77|4256.77|4256.77|4256.77|4256.77|4256.77|4256.77|4256.77|0
1643285770000|2022-01-27 12:16:10|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|0
1643285780000|2022-01-27 12:16:20|4256.8|4256.8|4257.07|4257.07|4257.07|4257.07|4256.76|4256.76|0
1643285790000|2022-01-27 12:16:30|4256.76|4256.76|4256.92|4256.92|4256.92|4256.92|4256.76|4256.76|0
1643285800000|2022-01-27 12:16:40|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|0
1643285820000|2022-01-27 12:17:00|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|0
1643285840000|2022-01-27 12:17:20|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|0
1643285860000|2022-01-27 12:17:40|4256.54|4256.54|4256.32|4256.32|4256.62|4256.62|4256.32|4256.32|0
1643285870000|2022-01-27 12:17:50|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|0
1643285880000|2022-01-27 12:18:00|4256.41|4256.41|4256.1|4256.1|4256.41|4256.41|4256.1|4256.1|0
1643285890000|2022-01-27 12:18:10|4256.04|4256.04|4255.73|4255.73|4256.04|4256.04|4255.73|4255.73|0
1643285910000|2022-01-27 12:18:30|4255.88|4255.88|4255.17|4255.17|4255.88|4255.88|4255.17|4255.17|0
1643285920000|2022-01-27 12:18:40|4254.86|4254.86|4254.09|4254.09|4254.86|4254.86|4254.09|4254.09|0
1643285930000|2022-01-27 12:18:50|4254|4254|4254.16|4254.16|4254.16|4254.16|4254|4254|0
1643285940000|2022-01-27 12:19:00|4254.1|4254.1|4254.22|4254.22|4254.22|4254.22|4254.1|4254.1|0
1643285950000|2022-01-27 12:19:10|4254.16|4254.16|4254.12|4254.12|4254.16|4254.16|4254.12|4254.12|0
1643285970000|2022-01-27 12:19:30|4253.96|4253.96|4253.96|4253.96|4253.96|4253.96|4253.65|4253.65|0
1643285980000|2022-01-27 12:19:40|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|0
1643285990000|2022-01-27 12:19:50|4254.02|4254.02|4253.84|4253.84|4254.02|4254.02|4253.84|4253.84|0
1643286000000|2022-01-27 12:20:00|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|0
1643286010000|2022-01-27 12:20:10|4253.93|4253.93|4253.93|4253.93|4253.93|4253.93|4253.93|4253.93|0
1643286030000|2022-01-27 12:20:30|4254.55|4254.55|4255.48|4255.48|4255.48|4255.48|4254.55|4254.55|0
1643286040000|2022-01-27 12:20:40|4255.44|4255.44|4254.82|4254.82|4255.44|4255.44|4254.82|4254.82|0
1643286050000|2022-01-27 12:20:50|4253.89|4253.89|4253.58|4253.58|4253.89|4253.89|4253.58|4253.58|0
1643286060000|2022-01-27 12:21:00|4253.73|4253.73|4254.15|4254.15|4254.15|4254.15|4253.67|4253.67|0
1643286100000|2022-01-27 12:21:40|4253.52|4253.52|4253.52|4253.52|4253.52|4253.52|4253.52|4253.52|0
1643286110000|2022-01-27 12:21:50|4253.57|4253.57|4253.87|4253.87|4253.87|4253.87|4253.57|4253.57|0
1643286120000|2022-01-27 12:22:00|4253.83|4253.83|4253.77|4253.77|4253.83|4253.83|4253.77|4253.77|0
1643286130000|2022-01-27 12:22:10|4254.39|4254.39|4255.01|4255.01|4255.01|4255.01|4254.39|4254.39|0
1643286140000|2022-01-27 12:22:20|4254.39|4254.39|4254.42|4254.42|4254.42|4254.42|4254.39|4254.39|0
1643286150000|2022-01-27 12:22:30|4254.26|4254.26|4254.03|4254.03|4254.26|4254.26|4254.03|4254.03|0
1643286160000|2022-01-27 12:22:40|4253.84|4253.84|4253.51|4253.51|4253.84|4253.84|4253.51|4253.51|0
1643286170000|2022-01-27 12:22:50|4252.58|4252.58|4252.22|4252.22|4252.58|4252.58|4252.22|4252.22|0
1643286190000|2022-01-27 12:23:10|4252.31|4252.31|4252.26|4252.26|4252.31|4252.31|4252.22|4252.22|0
1643286200000|2022-01-27 12:23:20|4252.3|4252.3|4251.06|4251.06|4252.3|4252.3|4251.06|4251.06|0
1643286210000|2022-01-27 12:23:30|4250.75|4250.75|4250.13|4250.13|4250.75|4250.75|4250.13|4250.13|0
1643286220000|2022-01-27 12:23:40|4250.03|4250.03|4250.19|4250.19|4250.19|4250.19|4250.03|4250.03|0
1643286230000|2022-01-27 12:23:50|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|0
1643286240000|2022-01-27 12:24:00|4250.03|4250.03|4250.03|4250.03|4250.03|4250.03|4250.03|4250.03|0
1643286290000|2022-01-27 12:24:50|4249.85|4249.85|4249.85|4249.85|4249.85|4249.85|4249.85|4249.85|0
1643286300000|2022-01-27 12:25:00|4249.79|4249.79|4250.1|4250.1|4250.1|4250.1|4249.79|4249.79|0
1643286310000|2022-01-27 12:25:10|4250.26|4250.26|4250.43|4250.43|4250.43|4250.43|4250.26|4250.26|0
1643286340000|2022-01-27 12:25:40|4251.68|4251.68|4251.77|4251.77|4251.77|4251.77|4251.68|4251.68|0
1643286350000|2022-01-27 12:25:50|4251.93|4251.93|4251.93|4251.93|4251.93|4251.93|4251.93|4251.93|0
1643286370000|2022-01-27 12:26:10|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|0
1643286400000|2022-01-27 12:26:40|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|0
1643286410000|2022-01-27 12:26:50|4251.58|4251.58|4251.58|4251.58|4251.58|4251.58|4251.58|4251.58|0
1643286420000|2022-01-27 12:27:00|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|0
1643286440000|2022-01-27 12:27:20|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|4252.2|4252.2|0
1643286470000|2022-01-27 12:27:50|4252.2|4252.2|4251.89|4251.89|4252.2|4252.2|4251.89|4251.89|0
1643286480000|2022-01-27 12:28:00|4251.98|4251.98|4251.98|4251.98|4251.98|4251.98|4251.98|4251.98|0
1643286500000|2022-01-27 12:28:20|4252.26|4252.26|4252.41|4252.41|4252.41|4252.41|4252.26|4252.26|0
1643286530000|2022-01-27 12:28:50|4252.46|4252.46|4252.41|4252.41|4252.46|4252.46|4252.41|4252.41|0
1643286540000|2022-01-27 12:29:00|4252.46|4252.46|4252.97|4252.97|4252.97|4252.97|4252.46|4252.46|0
1643286550000|2022-01-27 12:29:10|4253.01|4253.01|4252.86|4252.86|4253.01|4253.01|4252.86|4252.86|0
1643286560000|2022-01-27 12:29:20|4255.04|4255.04|4254.63|4254.63|4255.04|4255.04|4254.63|4254.63|0
1643286580000|2022-01-27 12:29:40|4254.45|4254.45|4254.6|4254.6|4254.64|4254.64|4254.33|4254.33|0
1643286600000|2022-01-27 12:30:00|4254.66|4254.66|4254.66|4254.66|4254.66|4254.66|4254.66|4254.66|0
1643286610000|2022-01-27 12:30:10|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|0
1643286620000|2022-01-27 12:30:20|4254.35|4254.35|4254.35|4254.35|4254.35|4254.35|4254.35|4254.35|0
1643286640000|2022-01-27 12:30:40|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|0
1643286650000|2022-01-27 12:30:50|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|0
1643286660000|2022-01-27 12:31:00|4254.69|4254.69|4254.78|4254.78|4254.78|4254.78|4254.69|4254.69|0
1643286680000|2022-01-27 12:31:20|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|0
1643286690000|2022-01-27 12:31:30|4256.65|4256.65|4256.55|4256.55|4256.65|4256.65|4256.55|4256.55|0
1643286700000|2022-01-27 12:31:40|4256.87|4256.87|4256.55|4256.55|4256.87|4256.87|4256.55|4256.55|0
1643286710000|2022-01-27 12:31:50|4256.24|4256.24|4255.31|4255.31|4256.24|4256.24|4255.31|4255.31|0
1643286720000|2022-01-27 12:32:00|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|0
1643286730000|2022-01-27 12:32:10|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|0
1643286740000|2022-01-27 12:32:20|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|0
1643286750000|2022-01-27 12:32:30|4256.76|4256.76|4257.05|4257.05|4257.05|4257.05|4256.76|4256.76|0
1643286760000|2022-01-27 12:32:40|4256.88|4256.88|4256.94|4256.94|4256.94|4256.94|4256.88|4256.88|0
1643286770000|2022-01-27 12:32:50|4256.78|4256.78|4255.69|4255.69|4256.78|4256.78|4255.69|4255.69|0
1643286780000|2022-01-27 12:33:00|4255.07|4255.07|4255.07|4255.07|4255.07|4255.07|4255.07|4255.07|0
1643286790000|2022-01-27 12:33:10|4254.92|4254.92|4254.56|4254.56|4254.92|4254.92|4254.56|4254.56|0
1643286800000|2022-01-27 12:33:20|4254.47|4254.47|4254.05|4254.05|4254.47|4254.47|4254.05|4254.05|0
1643286810000|2022-01-27 12:33:30|4253.96|4253.96|4253.96|4253.96|4253.96|4253.96|4253.96|4253.96|0
1643286820000|2022-01-27 12:33:40|4253.99|4253.99|4253.99|4253.99|4253.99|4253.99|4253.99|4253.99|0
1643286840000|2022-01-27 12:34:00|4254.61|4254.61|4254.68|4254.68|4254.76|4254.76|4254.61|4254.61|0
1643286870000|2022-01-27 12:34:30|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|0
1643286880000|2022-01-27 12:34:40|4254.68|4254.68|4253.75|4253.75|4254.68|4254.68|4253.75|4253.75|0
1643286900000|2022-01-27 12:35:00|4255.3|4255.3|4255.05|4255.05|4255.67|4255.67|4255.05|4255.05|0
1643286910000|2022-01-27 12:35:10|4254.96|4254.96|4254.96|4254.96|4254.96|4254.96|4254.96|4254.96|0
1643286930000|2022-01-27 12:35:30|4255.05|4255.05|4255.05|4255.05|4255.05|4255.05|4255.05|4255.05|0
1643286950000|2022-01-27 12:35:50|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|0
1643286960000|2022-01-27 12:36:00|4255.61|4255.61|4255.61|4255.61|4255.61|4255.61|4255.61|4255.61|0
1643286970000|2022-01-27 12:36:10|4255.42|4255.42|4255.21|4255.21|4255.42|4255.42|4255.11|4255.11|0
1643286980000|2022-01-27 12:36:20|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|0
1643286990000|2022-01-27 12:36:30|4254.43|4254.43|4255.36|4255.36|4255.36|4255.36|4254.43|4254.43|0
1643287000000|2022-01-27 12:36:40|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|0
1643287020000|2022-01-27 12:37:00|4255.3|4255.3|4255.37|4255.37|4255.37|4255.37|4255.3|4255.3|0
1643287040000|2022-01-27 12:37:20|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|0
1643287070000|2022-01-27 12:37:50|4256.31|4256.31|4256.31|4256.31|4256.4|4256.4|4256.31|4256.31|0
1643287090000|2022-01-27 12:38:10|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|0
1643287110000|2022-01-27 12:38:30|4256.93|4256.93|4256.62|4256.62|4256.93|4256.93|4256.62|4256.62|0
1643287120000|2022-01-27 12:38:40|4256.31|4256.31|4256.31|4256.31|4256.31|4256.31|4256.31|4256.31|0
1643287130000|2022-01-27 12:38:50|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|0
1643287140000|2022-01-27 12:39:00|4256.09|4256.09|4256.09|4256.09|4256.24|4256.24|4256.09|4256.09|0
1643287150000|2022-01-27 12:39:10|4255.93|4255.93|4255.62|4255.62|4255.93|4255.93|4255.62|4255.62|0
1643287160000|2022-01-27 12:39:20|4255.51|4255.51|4255.51|4255.51|4255.51|4255.51|4255.51|4255.51|0
1643287170000|2022-01-27 12:39:30|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|0
1643287180000|2022-01-27 12:39:40|4255.14|4255.14|4254.93|4254.93|4255.14|4255.14|4254.93|4254.93|0
1643287200000|2022-01-27 12:40:00|4255.55|4255.55|4255.24|4255.24|4255.55|4255.55|4255.24|4255.24|0
1643287240000|2022-01-27 12:40:40|4254.94|4254.94|4254.94|4254.94|4254.94|4254.94|4254.94|4254.94|0
1643287260000|2022-01-27 12:41:00|4255|4255|4255.65|4255.65|4255.65|4255.65|4254.72|4254.72|0
1643287270000|2022-01-27 12:41:10|4255.71|4255.71|4255.49|4255.49|4256.02|4256.02|4255.49|4255.49|0
1643287280000|2022-01-27 12:41:20|4256.12|4256.12|4255.49|4255.49|4256.12|4256.12|4255.49|4255.49|0
1643287290000|2022-01-27 12:41:30|4255.18|4255.18|4255.81|4255.81|4255.81|4255.81|4255.18|4255.18|0
1643287300000|2022-01-27 12:41:40|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|0
1643287320000|2022-01-27 12:42:00|4255.52|4255.52|4255.52|4255.52|4255.52|4255.52|4255.52|4255.52|0
1643287330000|2022-01-27 12:42:10|4255.36|4255.36|4255.19|4255.19|4255.36|4255.36|4255.19|4255.19|0
1643287340000|2022-01-27 12:42:20|4255.09|4255.09|4254.47|4254.47|4255.09|4255.09|4254.47|4254.47|0
1643287380000|2022-01-27 12:43:00|4255.09|4255.09|4255.4|4255.4|4255.4|4255.4|4255.09|4255.09|0
1643287390000|2022-01-27 12:43:10|4255.71|4255.71|4255.56|4255.56|4256.03|4256.03|4255.4|4255.4|0
1643287400000|2022-01-27 12:43:20|4255.4|4255.4|4254.78|4254.78|4255.4|4255.4|4254.78|4254.78|0
1643287410000|2022-01-27 12:43:30|4255.4|4255.4|4255.15|4255.15|4255.77|4255.77|4255.15|4255.15|0
1643287420000|2022-01-27 12:43:40|4255|4255|4254.69|4254.69|4255|4255|4254.69|4254.69|0
1643287440000|2022-01-27 12:44:00|4254.74|4254.74|4254.95|4254.95|4254.95|4254.95|4254.74|4254.74|0
1643287450000|2022-01-27 12:44:10|4255.88|4255.88|4255.57|4255.57|4255.88|4255.88|4255.57|4255.57|0
1643287460000|2022-01-27 12:44:20|4255.41|4255.41|4254.48|4254.48|4255.41|4255.41|4254.48|4254.48|0
1643287470000|2022-01-27 12:44:30|4254.64|4254.64|4254.48|4254.48|4254.64|4254.64|4254.48|4254.48|0
1643287500000|2022-01-27 12:45:00|4254.37|4254.37|4254.8|4254.8|4254.8|4254.8|4254.37|4254.37|0
1643287510000|2022-01-27 12:45:10|4255.11|4255.11|4255.32|4255.32|4255.32|4255.32|4255.11|4255.11|0
1643287530000|2022-01-27 12:45:30|4255.63|4255.63|4255.63|4255.63|4255.63|4255.63|4255.63|4255.63|0
1643287540000|2022-01-27 12:45:40|4255.32|4255.32|4255.32|4255.32|4255.32|4255.32|4255.32|4255.32|0
1643287560000|2022-01-27 12:46:00|4255.23|4255.23|4254.61|4254.61|4255.23|4255.23|4254.61|4254.61|0
1643287570000|2022-01-27 12:46:10|4254.92|4254.92|4254.92|4254.92|4254.92|4254.92|4254.61|4254.61|0
1643287580000|2022-01-27 12:46:20|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|0
1643287590000|2022-01-27 12:46:30|4254.76|4254.76|4254.61|4254.61|4254.76|4254.76|4254.61|4254.61|0
1643287600000|2022-01-27 12:46:40|4254.92|4254.92|4254.61|4254.61|4254.92|4254.92|4254.61|4254.61|0
1643287620000|2022-01-27 12:47:00|4254.76|4254.76|4255.55|4255.55|4255.55|4255.55|4254.76|4254.76|0
1643287630000|2022-01-27 12:47:10|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|0
1643287640000|2022-01-27 12:47:20|4256.35|4256.35|4256.76|4256.76|4256.76|4256.76|4256.35|4256.35|0
1643287650000|2022-01-27 12:47:30|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|0
1643287660000|2022-01-27 12:47:40|4256.76|4256.76|4256.78|4256.78|4256.78|4256.78|4256.76|4256.76|0
1643287670000|2022-01-27 12:47:50|4257.09|4257.09|4257.59|4257.59|4257.59|4257.59|4256.78|4256.78|0
1643287680000|2022-01-27 12:48:00|4257.71|4257.71|4257.33|4257.33|4257.71|4257.71|4257.33|4257.33|0
1643287690000|2022-01-27 12:48:10|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|0
1643287700000|2022-01-27 12:48:20|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|0
1643287710000|2022-01-27 12:48:30|4257.96|4257.96|4258.05|4258.05|4258.05|4258.05|4257.96|4257.96|0
1643287720000|2022-01-27 12:48:40|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|0
1643287730000|2022-01-27 12:48:50|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|0
1643287740000|2022-01-27 12:49:00|4258.2|4258.2|4258.2|4258.2|4258.2|4258.2|4258.2|4258.2|0
1643287760000|2022-01-27 12:49:20|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|0
1643287770000|2022-01-27 12:49:30|4258.75|4258.75|4258.54|4258.54|4258.75|4258.75|4258.54|4258.54|0
1643287780000|2022-01-27 12:49:40|4258.49|4258.49|4258.66|4258.66|4258.66|4258.66|4258.49|4258.49|0
1643287790000|2022-01-27 12:49:50|4258.61|4258.61|4259.28|4259.28|4259.28|4259.28|4258.61|4258.61|0
1643287800000|2022-01-27 12:50:00|4259.21|4259.21|4259.19|4259.19|4259.21|4259.21|4259.19|4259.19|0
1643287810000|2022-01-27 12:50:10|4259.27|4259.27|4259.27|4259.27|4259.27|4259.27|4259.27|4259.27|0
1643287820000|2022-01-27 12:50:20|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|0
1643287830000|2022-01-27 12:50:30|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|0
1643287860000|2022-01-27 12:51:00|4258.85|4258.85|4258.85|4258.85|4258.85|4258.85|4258.85|4258.85|0
1643287870000|2022-01-27 12:51:10|4258.73|4258.73|4258.64|4258.64|4258.73|4258.73|4258.64|4258.64|0
1643287890000|2022-01-27 12:51:30|4258.73|4258.73|4258.83|4258.83|4258.83|4258.83|4258.73|4258.73|0
1643287900000|2022-01-27 12:51:40|4259.45|4259.45|4259.45|4259.45|4259.45|4259.45|4259.45|4259.45|0
1643287920000|2022-01-27 12:52:00|4259.76|4259.76|4260.07|4260.07|4260.07|4260.07|4259.76|4259.76|0
1643287940000|2022-01-27 12:52:20|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|0
1643287950000|2022-01-27 12:52:30|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|0
1643287960000|2022-01-27 12:52:40|4260.5|4260.5|4260.45|4260.45|4260.5|4260.5|4260.45|4260.45|0
1643287980000|2022-01-27 12:53:00|4260.6|4260.6|4260.45|4260.45|4260.6|4260.6|4260.45|4260.45|0
1643287990000|2022-01-27 12:53:10|4260.51|4260.51|4260.66|4260.66|4260.66|4260.66|4260.51|4260.51|0
1643288000000|2022-01-27 12:53:20|4260.6|4260.6|4260.29|4260.29|4260.6|4260.6|4260.29|4260.29|0
1643288030000|2022-01-27 12:53:50|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|0
1643288050000|2022-01-27 12:54:10|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|0
1643288060000|2022-01-27 12:54:20|4260.63|4260.63|4260.88|4260.88|4260.88|4260.88|4260.63|4260.63|0
1643288070000|2022-01-27 12:54:30|4260.8|4260.8|4260.89|4260.89|4260.89|4260.89|4260.8|4260.8|0
1643288090000|2022-01-27 12:54:50|4260.83|4260.83|4261.47|4261.47|4261.47|4261.47|4260.83|4260.83|0
1643288100000|2022-01-27 12:55:00|4262.41|4262.41|4262.1|4262.1|4262.41|4262.41|4262.1|4262.1|0
1643288150000|2022-01-27 12:55:50|4261.78|4261.78|4262.1|4262.1|4262.1|4262.1|4261.78|4261.78|0
1643288160000|2022-01-27 12:56:00|4262.21|4262.21|4261.59|4261.59|4262.21|4262.21|4261.59|4261.59|0
1643288180000|2022-01-27 12:56:20|4261.68|4261.68|4261.64|4261.64|4261.68|4261.68|4261.64|4261.64|0
1643288200000|2022-01-27 12:56:40|4261.45|4261.45|4261.5|4261.5|4261.5|4261.5|4261.45|4261.45|0
1643288210000|2022-01-27 12:56:50|4261.46|4261.46|4261.46|4261.46|4261.46|4261.46|4261.46|4261.46|0
1643288220000|2022-01-27 12:57:00|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|0
1643288230000|2022-01-27 12:57:10|4261.26|4261.26|4261.26|4261.26|4261.26|4261.26|4261.26|4261.26|0
1643288250000|2022-01-27 12:57:30|4261.32|4261.32|4261.38|4261.38|4261.38|4261.38|4261.32|4261.32|0
1643288260000|2022-01-27 12:57:40|4261.57|4261.57|4261.57|4261.57|4261.57|4261.57|4261.57|4261.57|0
1643288270000|2022-01-27 12:57:50|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|0
1643288290000|2022-01-27 12:58:10|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|0
1643288300000|2022-01-27 12:58:20|4261.76|4261.76|4261.85|4261.85|4261.85|4261.85|4261.76|4261.76|0
1643288310000|2022-01-27 12:58:30|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|0
1643288350000|2022-01-27 12:59:10|4261.05|4261.05|4260.49|4260.49|4261.05|4261.05|4260.49|4260.49|0
1643288360000|2022-01-27 12:59:20|4260.4|4260.4|4260.24|4260.24|4260.4|4260.4|4260.09|4260.09|0
1643288400000|2022-01-27 13:00:00|4260.36|4260.36|4261.17|4261.17|4261.17|4261.17|4260.36|4260.36|0
1643288420000|2022-01-27 13:00:20|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|0
1643288430000|2022-01-27 13:00:30|4261.17|4261.17|4261.23|4261.23|4261.23|4261.23|4261.17|4261.17|0
1643288440000|2022-01-27 13:00:40|4261.05|4261.05|4260.99|4260.99|4261.05|4261.05|4260.99|4260.99|0
1643288450000|2022-01-27 13:00:50|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|0
1643288480000|2022-01-27 13:01:20|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|0
1643288490000|2022-01-27 13:01:30|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|0
1643288500000|2022-01-27 13:01:40|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|0
1643288520000|2022-01-27 13:02:00|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|0
1643288530000|2022-01-27 13:02:10|4260.63|4260.63|4260.01|4260.01|4260.63|4260.63|4260.01|4260.01|0
1643288550000|2022-01-27 13:02:30|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|0
1643288570000|2022-01-27 13:02:50|4259.7|4259.7|4259.7|4259.7|4259.7|4259.7|4259.7|4259.7|0
1643288580000|2022-01-27 13:03:00|4260.32|4260.32|4262.34|4262.34|4262.34|4262.34|4260.32|4260.32|0
1643288600000|2022-01-27 13:03:20|4262.96|4262.96|4263.05|4263.05|4263.15|4263.15|4262.96|4262.96|0
1643288630000|2022-01-27 13:03:50|4263.24|4263.24|4263.55|4263.55|4263.55|4263.55|4263.24|4263.24|0
1643288640000|2022-01-27 13:04:00|4263.46|4263.46|4263.17|4263.17|4263.46|4263.46|4263.17|4263.17|0
1643288650000|2022-01-27 13:04:10|4263.48|4263.48|4263.48|4263.48|4263.63|4263.63|4263.48|4263.48|0
1643288660000|2022-01-27 13:04:20|4263.53|4263.53|4262.81|4262.81|4263.53|4263.53|4262.81|4262.81|0
1643288680000|2022-01-27 13:04:40|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|0
1643288690000|2022-01-27 13:04:50|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|0
1643288700000|2022-01-27 13:05:00|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|0
1643288710000|2022-01-27 13:05:10|4261.88|4261.88|4262.11|4262.11|4262.11|4262.11|4261.88|4261.88|0
1643288730000|2022-01-27 13:05:30|4262.13|4262.13|4262.31|4262.31|4262.31|4262.31|4262.13|4262.13|0
1643288740000|2022-01-27 13:05:40|4262.29|4262.29|4262.29|4262.29|4262.29|4262.29|4262.29|4262.29|0
1643288750000|2022-01-27 13:05:50|4262.91|4262.91|4262.98|4262.98|4262.98|4262.98|4262.91|4262.91|0
1643288760000|2022-01-27 13:06:00|4263.03|4263.03|4263.1|4263.1|4263.13|4263.13|4263.03|4263.03|0
1643288770000|2022-01-27 13:06:10|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|0
1643288780000|2022-01-27 13:06:20|4263.1|4263.1|4263.02|4263.02|4263.1|4263.1|4263.02|4263.02|0
1643288790000|2022-01-27 13:06:30|4263.17|4263.17|4263.11|4263.11|4263.23|4263.23|4263.11|4263.11|0
1643288820000|2022-01-27 13:07:00|4263.43|4263.43|4262.74|4262.74|4263.43|4263.43|4262.74|4262.74|0
1643288830000|2022-01-27 13:07:10|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|0
1643288860000|2022-01-27 13:07:40|4262.96|4262.96|4262.96|4262.96|4262.96|4262.96|4262.96|4262.96|0
1643288870000|2022-01-27 13:07:50|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|0
1643288880000|2022-01-27 13:08:00|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|0
1643288900000|2022-01-27 13:08:20|4262.77|4262.77|4263.62|4263.62|4263.62|4263.62|4262.77|4262.77|0
1643288910000|2022-01-27 13:08:30|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|0
1643288920000|2022-01-27 13:08:40|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|0
1643288940000|2022-01-27 13:09:00|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|0
1643288960000|2022-01-27 13:09:20|4263.93|4263.93|4264.03|4264.03|4264.03|4264.03|4263.93|4263.93|0
1643288980000|2022-01-27 13:09:40|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|0
1643289000000|2022-01-27 13:10:00|4264.17|4264.17|4264.41|4264.41|4264.41|4264.41|4264.17|4264.17|0
1643289010000|2022-01-27 13:10:10|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|0
1643289020000|2022-01-27 13:10:20|4264.72|4264.72|4264.41|4264.41|4264.72|4264.72|4264.41|4264.41|0
1643289030000|2022-01-27 13:10:30|4264.53|4264.53|4264.45|4264.45|4264.53|4264.53|4264.45|4264.45|0
1643289050000|2022-01-27 13:10:50|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|0
1643289060000|2022-01-27 13:11:00|4264.26|4264.26|4264.72|4264.72|4264.72|4264.72|4264.26|4264.26|0
1643289070000|2022-01-27 13:11:10|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|0
1643289180000|2022-01-27 13:13:00|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|0
1643289190000|2022-01-27 13:13:10|4264.9|4264.9|4264.86|4264.86|4264.9|4264.9|4264.86|4264.86|0
1643289200000|2022-01-27 13:13:20|4264.8|4264.8|4264.49|4264.49|4264.8|4264.8|4264.49|4264.49|0
1643289210000|2022-01-27 13:13:30|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|0
1643289230000|2022-01-27 13:13:50|4264.64|4264.64|4265.11|4265.11|4265.11|4265.11|4264.64|4264.64|0
1643289250000|2022-01-27 13:14:10|4265.26|4265.26|4265.35|4265.35|4265.35|4265.35|4265.08|4265.08|0
1643289260000|2022-01-27 13:14:20|4265.41|4265.41|4265.41|4265.41|4265.41|4265.41|4265.41|4265.41|0
1643289290000|2022-01-27 13:14:50|4265.58|4265.58|4265.52|4265.52|4265.58|4265.58|4265.52|4265.52|0
1643289300000|2022-01-27 13:15:00|4265.48|4265.48|4265.48|4265.48|4265.48|4265.48|4265.48|4265.48|0
1643289310000|2022-01-27 13:15:10|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|0
1643289320000|2022-01-27 13:15:20|4266.26|4266.26|4266.46|4266.46|4266.46|4266.46|4266.26|4266.26|0
1643289350000|2022-01-27 13:15:50|4267.08|4267.08|4266.96|4266.96|4267.08|4267.08|4266.96|4266.96|0
1643289360000|2022-01-27 13:16:00|4267.02|4267.02|4267.64|4267.64|4267.64|4267.64|4267.02|4267.02|0
1643289380000|2022-01-27 13:16:20|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|0
1643289400000|2022-01-27 13:16:40|4268.98|4268.98|4268.67|4268.67|4268.98|4268.98|4268.67|4268.67|0
1643289410000|2022-01-27 13:16:50|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|0
1643289420000|2022-01-27 13:17:00|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|0
1643289440000|2022-01-27 13:17:20|4269.38|4269.38|4269.46|4269.46|4269.46|4269.46|4269.38|4269.38|0
1643289450000|2022-01-27 13:17:30|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|0
1643289460000|2022-01-27 13:17:40|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|0
1643289470000|2022-01-27 13:17:50|4269.78|4269.78|4268.68|4268.68|4269.78|4269.78|4268.68|4268.68|0
1643289480000|2022-01-27 13:18:00|4267.75|4267.75|4267.59|4267.59|4267.75|4267.75|4267.59|4267.59|0
1643289500000|2022-01-27 13:18:20|4267.69|4267.69|4267.69|4267.69|4267.69|4267.69|4267.69|4267.69|0
1643289510000|2022-01-27 13:18:30|4268|4268|4268.31|4268.31|4268.31|4268.31|4268|4268|0
1643289520000|2022-01-27 13:18:40|4267.84|4267.84|4267.69|4267.69|4267.84|4267.84|4267.69|4267.69|0
1643289570000|2022-01-27 13:19:30|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|0
1643289580000|2022-01-27 13:19:40|4268.84|4268.84|4268.41|4268.41|4268.84|4268.84|4268.41|4268.41|0
1643289610000|2022-01-27 13:20:10|4268.47|4268.47|4267.82|4267.82|4268.53|4268.53|4267.82|4267.82|0
1643289620000|2022-01-27 13:20:20|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|0
1643289630000|2022-01-27 13:20:30|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|0
1643289640000|2022-01-27 13:20:40|4267.87|4267.87|4267.79|4267.79|4267.87|4267.87|4267.75|4267.75|0
1643289650000|2022-01-27 13:20:50|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|0
1643289660000|2022-01-27 13:21:00|4266.82|4266.82|4266.82|4266.82|4266.82|4266.82|4266.82|4266.82|0
1643289670000|2022-01-27 13:21:10|4266.72|4266.72|4266.51|4266.51|4266.72|4266.72|4266.47|4266.47|0
1643289680000|2022-01-27 13:21:20|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|0
1643289700000|2022-01-27 13:21:40|4266.49|4266.49|4264.63|4264.63|4266.49|4266.49|4264.63|4264.63|0
1643289710000|2022-01-27 13:21:50|4265.09|4265.09|4265.4|4265.4|4265.4|4265.4|4264.78|4264.78|0
1643289720000|2022-01-27 13:22:00|4265.5|4265.5|4265.68|4265.68|4265.68|4265.68|4265.5|4265.5|0
1643289730000|2022-01-27 13:22:10|4265.99|4265.99|4266.3|4266.3|4266.3|4266.3|4265.99|4265.99|0
1643289760000|2022-01-27 13:22:40|4266.21|4266.21|4267.04|4267.04|4267.04|4267.04|4266.21|4266.21|0
1643289770000|2022-01-27 13:22:50|4267.08|4267.08|4267.08|4267.08|4267.08|4267.08|4267.08|4267.08|0
1643289780000|2022-01-27 13:23:00|4267.03|4267.03|4267.66|4267.66|4267.66|4267.66|4267.03|4267.03|0
1643289810000|2022-01-27 13:23:30|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|0
1643289820000|2022-01-27 13:23:40|4268.9|4268.9|4268.9|4268.9|4268.9|4268.9|4268.9|4268.9|0
1643289830000|2022-01-27 13:23:50|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|0
1643289860000|2022-01-27 13:24:20|4269.14|4269.14|4269.63|4269.63|4269.82|4269.82|4269.14|4269.14|0
1643289880000|2022-01-27 13:24:40|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|0
1643289890000|2022-01-27 13:24:50|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|0
1643289900000|2022-01-27 13:25:00|4269.93|4269.93|4270.29|4270.29|4270.29|4270.29|4269.93|4269.93|0
1643289910000|2022-01-27 13:25:10|4270.45|4270.45|4270.6|4270.6|4270.6|4270.6|4270.45|4270.45|0
1643289940000|2022-01-27 13:25:40|4271.06|4271.06|4271.06|4271.06|4271.06|4271.06|4271.06|4271.06|0
1643289950000|2022-01-27 13:25:50|4273.24|4273.24|4273.27|4273.27|4273.27|4273.27|4273.18|4273.18|0
1643289960000|2022-01-27 13:26:00|4273.12|4273.12|4272.97|4272.97|4273.12|4273.12|4272.97|4272.97|0
1643289970000|2022-01-27 13:26:10|4273.01|4273.01|4273.02|4273.02|4273.05|4273.05|4273.01|4273.01|0
1643289980000|2022-01-27 13:26:20|4273.96|4273.96|4273.96|4273.96|4273.96|4273.96|4273.96|4273.96|0
1643289990000|2022-01-27 13:26:30|4274.27|4274.27|4274.42|4274.42|4274.42|4274.42|4274.27|4274.27|0
1643290000000|2022-01-27 13:26:40|4274.48|4274.48|4274.56|4274.56|4274.61|4274.61|4274.48|4274.48|0
1643290010000|2022-01-27 13:26:50|4274.5|4274.5|4276.67|4276.67|4276.67|4276.67|4274.5|4274.5|0
1643290020000|2022-01-27 13:27:00|4276.79|4276.79|4276.48|4276.48|4276.79|4276.79|4276.48|4276.48|0
1643290030000|2022-01-27 13:27:10|4276.17|4276.17|4275.99|4275.99|4276.17|4276.17|4275.99|4275.99|0
1643290040000|2022-01-27 13:27:20|4275.9|4275.9|4275.92|4275.92|4275.96|4275.96|4275.9|4275.9|0
1643290070000|2022-01-27 13:27:50|4275.61|4275.61|4274.92|4274.92|4275.61|4275.61|4274.92|4274.92|0
1643290080000|2022-01-27 13:28:00|4274.74|4274.74|4275.32|4275.32|4275.32|4275.32|4274.7|4274.7|0
1643290090000|2022-01-27 13:28:10|4275.36|4275.36|4275.42|4275.42|4275.42|4275.42|4275.36|4275.36|0
1643290110000|2022-01-27 13:28:30|4275.11|4275.11|4275.11|4275.11|4275.11|4275.11|4275.11|4275.11|0
1643290130000|2022-01-27 13:28:50|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|0
1643290140000|2022-01-27 13:29:00|4274.18|4274.18|4275.15|4275.15|4275.2|4275.2|4274.18|4274.18|0
1643290150000|2022-01-27 13:29:10|4275.77|4275.77|4275.8|4275.8|4275.8|4275.8|4275.77|4275.77|0
1643290160000|2022-01-27 13:29:20|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|0
1643290170000|2022-01-27 13:29:30|4275.18|4275.18|4274.2|4274.2|4275.23|4275.23|4274.2|4274.2|0
1643290180000|2022-01-27 13:29:40|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|0
1643290190000|2022-01-27 13:29:50|4273.83|4273.83|4275.35|4275.35|4275.5|4275.5|4273.83|4273.83|0
1643290200000|2022-01-27 13:30:00|4275.44|4275.44|4274.82|4274.82|4275.44|4275.44|4274.82|4274.82|0
1643290210000|2022-01-27 13:30:10|4274.72|4274.72|4273.48|4273.48|4274.72|4274.72|4273.48|4273.48|0
1643290220000|2022-01-27 13:30:20|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|0
1643290230000|2022-01-27 13:30:30|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|0
1643290240000|2022-01-27 13:30:40|4272.95|4272.95|4272.95|4272.95|4272.95|4272.95|4272.95|4272.95|0
1643290250000|2022-01-27 13:30:50|4272.8|4272.8|4272.55|4272.55|4272.8|4272.8|4272.55|4272.55|0
1643290270000|2022-01-27 13:31:10|4272.64|4272.64|4273.85|4273.85|4273.85|4273.85|4272.64|4272.64|0
1643290290000|2022-01-27 13:31:30|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|0
1643290300000|2022-01-27 13:31:40|4274.57|4274.57|4274.57|4274.57|4274.57|4274.57|4274.57|4274.57|0
1643290310000|2022-01-27 13:31:50|4274.47|4274.47|4274.47|4274.47|4274.47|4274.47|4274.47|4274.47|0
1643290320000|2022-01-27 13:32:00|4274.94|4274.94|4274.57|4274.57|4274.94|4274.94|4274.53|4274.53|0
1643290350000|2022-01-27 13:32:30|4274.51|4274.51|4274.51|4274.51|4274.51|4274.51|4274.51|4274.51|0
1643290360000|2022-01-27 13:32:40|4274.57|4274.57|4274.57|4274.57|4274.57|4274.57|4274.57|4274.57|0
1643290370000|2022-01-27 13:32:50|4274.62|4274.62|4274.62|4274.62|4274.62|4274.62|4274.62|4274.62|0
1643290380000|2022-01-27 13:33:00|4274.47|4274.47|4274.78|4274.78|4274.78|4274.78|4274.47|4274.47|0
1643290400000|2022-01-27 13:33:20|4274.69|4274.69|4274.78|4274.78|4274.78|4274.78|4274.69|4274.69|0
1643290410000|2022-01-27 13:33:30|4273.54|4273.54|4273.23|4273.23|4273.54|4273.54|4273.23|4273.23|0
1643290420000|2022-01-27 13:33:40|4273.85|4273.85|4273.85|4273.85|4274|4274|4273.85|4273.85|0
1643290430000|2022-01-27 13:33:50|4273.97|4273.97|4274.02|4274.02|4274.02|4274.02|4273.97|4273.97|0
1643290440000|2022-01-27 13:34:00|4274.17|4274.17|4274.17|4274.17|4274.17|4274.17|4274.17|4274.17|0
1643290460000|2022-01-27 13:34:20|4274.32|4274.32|4274.02|4274.02|4274.32|4274.32|4274.02|4274.02|0
1643290470000|2022-01-27 13:34:30|4274.04|4274.04|4274.04|4274.04|4274.04|4274.04|4274.04|4274.04|0
1643290490000|2022-01-27 13:34:50|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|0
1643290510000|2022-01-27 13:35:10|4275.34|4275.34|4275.46|4275.46|4275.46|4275.46|4275.34|4275.34|0
1643290520000|2022-01-27 13:35:20|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|0
1643290550000|2022-01-27 13:35:50|4275.53|4275.53|4275.65|4275.65|4275.65|4275.65|4275.53|4275.53|0
1643290560000|2022-01-27 13:36:00|4275.96|4275.96|4276.06|4276.06|4276.15|4276.15|4275.96|4275.96|0
1643290570000|2022-01-27 13:36:10|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|0
1643290580000|2022-01-27 13:36:20|4275.78|4275.78|4275.78|4275.78|4275.78|4275.78|4275.78|4275.78|0
1643290620000|2022-01-27 13:37:00|4275.47|4275.47|4275.47|4275.47|4275.47|4275.47|4275.47|4275.47|0
1643290640000|2022-01-27 13:37:20|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|0
1643290650000|2022-01-27 13:37:30|4275.04|4275.04|4275.6|4275.6|4275.6|4275.6|4275.04|4275.04|0
1643290670000|2022-01-27 13:37:50|4275.7|4275.7|4275.7|4275.7|4275.7|4275.7|4275.7|4275.7|0
1643290680000|2022-01-27 13:38:00|4275.51|4275.51|4275.51|4275.51|4275.51|4275.51|4275.51|4275.51|0
1643290690000|2022-01-27 13:38:10|4276.44|4276.44|4276.75|4276.75|4276.75|4276.75|4276.44|4276.44|0
1643290700000|2022-01-27 13:38:20|4276.71|4276.71|4276.05|4276.05|4276.71|4276.71|4276.05|4276.05|0
1643290710000|2022-01-27 13:38:30|4275.68|4275.68|4275.37|4275.37|4275.68|4275.68|4275.37|4275.37|0
1643290720000|2022-01-27 13:38:40|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|0
1643290730000|2022-01-27 13:38:50|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|0
1643290750000|2022-01-27 13:39:10|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|0
1643290760000|2022-01-27 13:39:20|4275.04|4275.04|4275.11|4275.11|4275.11|4275.11|4275.04|4275.04|0
1643290770000|2022-01-27 13:39:30|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|0
1643290780000|2022-01-27 13:39:40|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|0
1643290800000|2022-01-27 13:40:00|4275.09|4275.09|4274.97|4274.97|4275.09|4275.09|4274.97|4274.97|0
1643290820000|2022-01-27 13:40:20|4274.81|4274.81|4275.01|4275.01|4275.01|4275.01|4274.81|4274.81|0
1643290830000|2022-01-27 13:40:30|4274.85|4274.85|4274.85|4274.85|4274.85|4274.85|4274.85|4274.85|0
1643290850000|2022-01-27 13:40:50|4275.01|4275.01|4274.88|4274.88|4275.01|4275.01|4274.85|4274.85|0
1643290860000|2022-01-27 13:41:00|4275.03|4275.03|4274.91|4274.91|4275.03|4275.03|4274.91|4274.91|0
1643290870000|2022-01-27 13:41:10|4276.16|4276.16|4276.78|4276.78|4276.78|4276.78|4276.16|4276.16|0
1643290880000|2022-01-27 13:41:20|4276.93|4276.93|4276.86|4276.86|4277.17|4277.17|4276.86|4276.86|0
1643290900000|2022-01-27 13:41:40|4277.02|4277.02|4277.54|4277.54|4277.54|4277.54|4277.02|4277.02|0
1643290910000|2022-01-27 13:41:50|4277.48|4277.48|4277.79|4277.79|4277.79|4277.79|4277.48|4277.48|0
1643290920000|2022-01-27 13:42:00|4277.91|4277.91|4278.66|4278.66|4278.66|4278.66|4277.89|4277.89|0
1643290940000|2022-01-27 13:42:20|4278.98|4278.98|4279.21|4279.21|4279.21|4279.21|4278.98|4278.98|0
1643290950000|2022-01-27 13:42:30|4279.27|4279.27|4279.33|4279.33|4279.39|4279.39|4279.27|4279.27|0
1643290960000|2022-01-27 13:42:40|4279.37|4279.37|4279.53|4279.53|4279.68|4279.68|4279.37|4279.37|0
1643290970000|2022-01-27 13:42:50|4279.59|4279.59|4279.26|4279.26|4279.59|4279.59|4279.14|4279.14|0
1643290980000|2022-01-27 13:43:00|4279.08|4279.08|4278.59|4278.59|4279.14|4279.14|4278.59|4278.59|0
1643290990000|2022-01-27 13:43:10|4278.5|4278.5|4278.35|4278.35|4278.5|4278.5|4278.35|4278.35|0
1643291000000|2022-01-27 13:43:20|4278.32|4278.32|4278.35|4278.35|4278.35|4278.35|4278.32|4278.32|0
1643291020000|2022-01-27 13:43:40|4278.97|4278.97|4279.27|4279.27|4279.27|4279.27|4278.97|4278.97|0
1643291030000|2022-01-27 13:43:50|4279.36|4279.36|4279.51|4279.51|4279.6|4279.6|4279.36|4279.36|0
1643291040000|2022-01-27 13:44:00|4279.57|4279.57|4279.57|4279.57|4279.57|4279.57|4279.57|4279.57|0
1643291060000|2022-01-27 13:44:20|4279.73|4279.73|4280.04|4280.04|4280.04|4280.04|4279.73|4279.73|0
1643291080000|2022-01-27 13:44:40|4280.97|4280.97|4280.97|4280.97|4280.97|4280.97|4280.97|4280.97|0
1643291100000|2022-01-27 13:45:00|4281.06|4281.06|4281.69|4281.69|4281.69|4281.69|4281.06|4281.06|0
1643291110000|2022-01-27 13:45:10|4281.38|4281.38|4281.07|4281.07|4281.38|4281.38|4281.07|4281.07|0
1643291120000|2022-01-27 13:45:20|4280.98|4280.98|4280.89|4280.89|4280.98|4280.98|4280.89|4280.89|0
1643291140000|2022-01-27 13:45:40|4280.9|4280.9|4280.91|4280.91|4280.91|4280.91|4280.9|4280.9|0
1643291160000|2022-01-27 13:46:00|4280.76|4280.76|4282.34|4282.34|4282.34|4282.34|4280.76|4280.76|0
1643291170000|2022-01-27 13:46:10|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|0
1643291180000|2022-01-27 13:46:20|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|0
1643291190000|2022-01-27 13:46:30|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|0
1643291200000|2022-01-27 13:46:40|4282.49|4282.49|4282.27|4282.27|4282.49|4282.49|4282.27|4282.27|0
1643291210000|2022-01-27 13:46:50|4282.25|4282.25|4282.06|4282.06|4282.25|4282.25|4282.06|4282.06|0
1643291220000|2022-01-27 13:47:00|4282|4282|4282|4282|4282|4282|4282|4282|0
1643291230000|2022-01-27 13:47:10|4282.16|4282.16|4282|4282|4282.16|4282.16|4281.85|4281.85|0
1643291240000|2022-01-27 13:47:20|4281.32|4281.32|4282|4282|4282|4282|4281.32|4281.32|0
1643291260000|2022-01-27 13:47:40|4281.69|4281.69|4281.22|4281.22|4281.69|4281.69|4281.22|4281.22|0
1643291280000|2022-01-27 13:48:00|4281.53|4281.53|4281.47|4281.47|4281.53|4281.53|4281.47|4281.47|0
1643291290000|2022-01-27 13:48:10|4281.43|4281.43|4281.31|4281.31|4281.43|4281.43|4281.31|4281.31|0
1643291300000|2022-01-27 13:48:20|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|0
1643291330000|2022-01-27 13:48:50|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|0
1643291340000|2022-01-27 13:49:00|4281.11|4281.11|4280.83|4280.83|4281.11|4281.11|4280.83|4280.83|0
1643291350000|2022-01-27 13:49:10|4280.89|4280.89|4280.77|4280.77|4280.89|4280.89|4280.77|4280.77|0
1643291370000|2022-01-27 13:49:30|4280.46|4280.46|4281.39|4281.39|4281.39|4281.39|4280.46|4280.46|0
1643291380000|2022-01-27 13:49:40|4281.55|4281.55|4281.51|4281.51|4281.55|4281.55|4281.39|4281.39|0
1643291400000|2022-01-27 13:50:00|4281.36|4281.36|4280.47|4280.47|4281.36|4281.36|4280.47|4280.47|0
1643291420000|2022-01-27 13:50:20|4280.19|4280.19|4280.75|4280.75|4280.75|4280.75|4280.19|4280.19|0
1643291430000|2022-01-27 13:50:30|4280.13|4280.13|4279.51|4279.51|4280.13|4280.13|4279.51|4279.51|0
1643291440000|2022-01-27 13:50:40|4279.57|4279.57|4279.57|4279.57|4279.57|4279.57|4279.57|4279.57|0
1643291460000|2022-01-27 13:51:00|4279.62|4279.62|4279.03|4279.03|4279.81|4279.81|4279.03|4279.03|0
1643291470000|2022-01-27 13:51:10|4278.88|4278.88|4278.76|4278.76|4278.88|4278.88|4278.76|4278.76|0
1643291500000|2022-01-27 13:51:40|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|0
1643291520000|2022-01-27 13:52:00|4279.1|4279.1|4279.41|4279.41|4279.41|4279.41|4279.1|4279.1|0
1643291530000|2022-01-27 13:52:10|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|0
1643291540000|2022-01-27 13:52:20|4279.07|4279.07|4279.07|4279.07|4279.07|4279.07|4279.07|4279.07|0
1643291550000|2022-01-27 13:52:30|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|0
1643291560000|2022-01-27 13:52:40|4280.47|4280.47|4280.47|4280.47|4280.47|4280.47|4280.47|4280.47|0
1643291570000|2022-01-27 13:52:50|4280.65|4280.65|4280.86|4280.86|4280.86|4280.86|4280.65|4280.65|0
1643291580000|2022-01-27 13:53:00|4281.01|4281.01|4280.83|4280.83|4281.01|4281.01|4280.83|4280.83|0
1643291590000|2022-01-27 13:53:10|4281.01|4281.01|4281.01|4281.01|4281.01|4281.01|4281.01|4281.01|0
1643291610000|2022-01-27 13:53:30|4281.64|4281.64|4281.79|4281.79|4281.79|4281.79|4281.64|4281.64|0
1643291630000|2022-01-27 13:53:50|4282.72|4282.72|4282.72|4282.72|4282.72|4282.72|4282.72|4282.72|0
1643291650000|2022-01-27 13:54:10|4282.54|4282.54|4283.38|4283.38|4283.38|4283.38|4282.54|4282.54|0
1643291660000|2022-01-27 13:54:20|4282.76|4282.76|4282.91|4282.91|4282.91|4282.91|4282.76|4282.76|0
1643291670000|2022-01-27 13:54:30|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|0
1643291680000|2022-01-27 13:54:40|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|0
1643291690000|2022-01-27 13:54:50|4284.62|4284.62|4284.77|4284.77|4284.77|4284.77|4284.62|4284.62|0
1643291700000|2022-01-27 13:55:00|4284.96|4284.96|4284.96|4284.96|4284.96|4284.96|4284.96|4284.96|0
1643291720000|2022-01-27 13:55:20|4285.01|4285.01|4285.32|4285.32|4285.32|4285.32|4285.01|4285.01|0
1643291740000|2022-01-27 13:55:40|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|0
1643291750000|2022-01-27 13:55:50|4285.53|4285.53|4286.15|4286.15|4286.15|4286.15|4285.53|4285.53|0
1643291760000|2022-01-27 13:56:00|4286.13|4286.13|4286.06|4286.06|4286.13|4286.13|4285.78|4285.78|0
1643291770000|2022-01-27 13:56:10|4286.37|4286.37|4288.16|4288.16|4288.16|4288.16|4286.37|4286.37|0
1643291780000|2022-01-27 13:56:20|4287.54|4287.54|4286.6|4286.6|4287.54|4287.54|4286.6|4286.6|0
1643291810000|2022-01-27 13:56:50|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|0
1643291830000|2022-01-27 13:57:10|4288|4288|4287.69|4287.69|4288.06|4288.06|4287.53|4287.53|0
1643291840000|2022-01-27 13:57:20|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1643291850000|2022-01-27 13:57:30|4287.9|4287.9|4287.84|4287.84|4287.9|4287.9|4287.84|4287.84|0
1643291860000|2022-01-27 13:57:40|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|0
1643291870000|2022-01-27 13:57:50|4287.87|4287.87|4287.56|4287.56|4287.87|4287.87|4287.56|4287.56|0
1643291890000|2022-01-27 13:58:10|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|4286.94|4286.94|0
1643291900000|2022-01-27 13:58:20|4287.56|4287.56|4287.41|4287.41|4287.72|4287.72|4287.41|4287.41|0
1643291940000|2022-01-27 13:59:00|4287.35|4287.35|4286.83|4286.83|4287.35|4287.35|4286.83|4286.83|0
1643291950000|2022-01-27 13:59:10|4286.67|4286.67|4286.61|4286.61|4286.73|4286.73|4286.61|4286.61|0
1643291960000|2022-01-27 13:59:20|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|0
1643291980000|2022-01-27 13:59:40|4285.18|4285.18|4285.48|4285.48|4285.48|4285.48|4285.18|4285.18|0
1643291990000|2022-01-27 13:59:50|4286.42|4286.42|4285.79|4285.79|4286.42|4286.42|4285.79|4285.79|0
1643292000000|2022-01-27 14:00:00|4285.61|4285.61|4285.55|4285.55|4285.61|4285.61|4285.3|4285.3|0
1643292020000|2022-01-27 14:00:20|4285.67|4285.67|4286.6|4286.6|4286.6|4286.6|4285.67|4285.67|0
1643292050000|2022-01-27 14:00:50|4286.58|4286.58|4286.27|4286.27|4286.58|4286.58|4286.27|4286.27|0
1643292060000|2022-01-27 14:01:00|4286.18|4286.18|4286|4286|4286.18|4286.18|4286|4286|0
1643292070000|2022-01-27 14:01:10|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|0
1643292100000|2022-01-27 14:01:40|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|0
1643292110000|2022-01-27 14:01:50|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|0
1643292120000|2022-01-27 14:02:00|4286.86|4286.86|4287.48|4287.48|4287.48|4287.48|4286.86|4286.86|0
1643292130000|2022-01-27 14:02:10|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|0
1643292140000|2022-01-27 14:02:20|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|0
1643292160000|2022-01-27 14:02:40|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|0
1643292170000|2022-01-27 14:02:50|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|0
1643292200000|2022-01-27 14:03:20|4288.41|4288.41|4287.79|4287.79|4288.41|4288.41|4287.48|4287.48|0
1643292210000|2022-01-27 14:03:30|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|0
1643292220000|2022-01-27 14:03:40|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|0
1643292230000|2022-01-27 14:03:50|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|0
1643292250000|2022-01-27 14:04:10|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|0
1643292260000|2022-01-27 14:04:20|4288.11|4288.11|4287.84|4287.84|4288.11|4288.11|4287.84|4287.84|0
1643292270000|2022-01-27 14:04:30|4287.53|4287.53|4286.56|4286.56|4287.53|4287.53|4286.14|4286.14|0
1643292280000|2022-01-27 14:04:40|4286.41|4286.41|4286.37|4286.37|4286.41|4286.41|4286.29|4286.29|0
1643292290000|2022-01-27 14:04:50|4286.42|4286.42|4286.48|4286.48|4286.48|4286.48|4286.42|4286.42|0
1643292300000|2022-01-27 14:05:00|4286.42|4286.42|4284.55|4284.55|4286.42|4286.42|4284.55|4284.55|0
1643292320000|2022-01-27 14:05:20|4285.17|4285.17|4284.95|4284.95|4285.17|4285.17|4284.55|4284.55|0
1643292330000|2022-01-27 14:05:30|4284.64|4284.64|4283.55|4283.55|4284.64|4284.64|4283.4|4283.4|0
1643292340000|2022-01-27 14:05:40|4283.09|4283.09|4282.78|4282.78|4283.25|4283.25|4282.78|4282.78|0
1643292350000|2022-01-27 14:05:50|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|0
1643292360000|2022-01-27 14:06:00|4282.9|4282.9|4282.86|4282.86|4283.21|4283.21|4282.86|4282.86|0
1643292370000|2022-01-27 14:06:10|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|0
1643292390000|2022-01-27 14:06:30|4282.89|4282.89|4281.52|4281.52|4283.07|4283.07|4281.52|4281.52|0
1643292400000|2022-01-27 14:06:40|4281.42|4281.42|4281.31|4281.31|4281.42|4281.42|4281.31|4281.31|0
1643292410000|2022-01-27 14:06:50|4281.19|4281.19|4281.19|4281.19|4281.19|4281.19|4281.13|4281.13|0
1643292420000|2022-01-27 14:07:00|4281|4281|4280.87|4280.87|4281|4281|4280.87|4280.87|0
1643292430000|2022-01-27 14:07:10|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|0
1643292440000|2022-01-27 14:07:20|4280.19|4280.19|4279.88|4279.88|4280.19|4280.19|4279.88|4279.88|0
1643292450000|2022-01-27 14:07:30|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|0
1643292470000|2022-01-27 14:07:50|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|0
1643292480000|2022-01-27 14:08:00|4280.5|4280.5|4281.43|4281.43|4281.43|4281.43|4280.5|4280.5|0
1643292490000|2022-01-27 14:08:10|4281.58|4281.58|4280.98|4280.98|4281.63|4281.63|4280.98|4280.98|0
1643292520000|2022-01-27 14:08:40|4280.67|4280.67|4280.98|4280.98|4280.98|4280.98|4280.67|4280.67|0
1643292530000|2022-01-27 14:08:50|4280.96|4280.96|4279.71|4279.71|4280.96|4280.96|4279.71|4279.71|0
1643292540000|2022-01-27 14:09:00|4279.83|4279.83|4279.83|4279.83|4279.83|4279.83|4279.83|4279.83|0
1643292550000|2022-01-27 14:09:10|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|0
1643292580000|2022-01-27 14:09:40|4279.4|4279.4|4279.4|4279.4|4279.4|4279.4|4279.34|4279.34|0
1643292600000|2022-01-27 14:10:00|4279.46|4279.46|4279.84|4279.84|4279.84|4279.84|4279.46|4279.46|0
1643292610000|2022-01-27 14:10:10|4279.82|4279.82|4278.89|4278.89|4279.82|4279.82|4278.89|4278.89|0
1643292620000|2022-01-27 14:10:20|4279.04|4279.04|4280.29|4280.29|4280.29|4280.29|4279.04|4279.04|0
1643292650000|2022-01-27 14:10:50|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|0
1643292660000|2022-01-27 14:11:00|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|4280.44|4280.44|0
1643292670000|2022-01-27 14:11:10|4280.72|4280.72|4280.85|4280.85|4280.85|4280.85|4280.72|4280.72|0
1643292680000|2022-01-27 14:11:20|4280.8|4280.8|4280.56|4280.56|4280.8|4280.8|4280.56|4280.56|0
1643292690000|2022-01-27 14:11:30|4281.02|4281.02|4280.93|4280.93|4281.02|4281.02|4280.93|4280.93|0
1643292710000|2022-01-27 14:11:50|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|0
1643292720000|2022-01-27 14:12:00|4280.94|4280.94|4281.09|4281.09|4281.09|4281.09|4280.94|4280.94|0
1643292730000|2022-01-27 14:12:10|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|0
1643292760000|2022-01-27 14:12:40|4281.37|4281.37|4281.37|4281.37|4281.68|4281.68|4281.37|4281.37|0
1643292770000|2022-01-27 14:12:50|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|0
1643292780000|2022-01-27 14:13:00|4281.62|4281.62|4283.89|4283.89|4283.89|4283.89|4281.52|4281.52|0
1643292790000|2022-01-27 14:13:10|4283.26|4283.26|4283.15|4283.15|4283.26|4283.26|4283.15|4283.15|0
1643292820000|2022-01-27 14:13:40|4284.08|4284.08|4284.69|4284.69|4285|4285|4284.08|4284.08|0
1643292830000|2022-01-27 14:13:50|4284.38|4284.38|4284.29|4284.29|4284.48|4284.48|4284.11|4284.11|0
1643292860000|2022-01-27 14:14:20|4284.6|4284.6|4284.44|4284.44|4284.6|4284.6|4284.44|4284.44|0
1643292880000|2022-01-27 14:14:40|4285.06|4285.06|4285.38|4285.38|4285.38|4285.38|4285.06|4285.06|0
1643292890000|2022-01-27 14:14:50|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|0
1643292910000|2022-01-27 14:15:10|4286.15|4286.15|4286.15|4286.15|4286.15|4286.15|4286.15|4286.15|0
1643292930000|2022-01-27 14:15:30|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|0
1643292940000|2022-01-27 14:15:40|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|0
1643292950000|2022-01-27 14:15:50|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|0
1643292960000|2022-01-27 14:16:00|4286.34|4286.34|4286.29|4286.29|4286.34|4286.34|4286.29|4286.29|0
1643292970000|2022-01-27 14:16:10|4286.42|4286.42|4286.63|4286.63|4286.63|4286.63|4286.42|4286.42|0
1643292980000|2022-01-27 14:16:20|4287.25|4287.25|4287.9|4287.9|4287.9|4287.9|4287.25|4287.25|0
1643292990000|2022-01-27 14:16:30|4287.96|4287.96|4287.96|4287.96|4287.96|4287.96|4287.96|4287.96|0
1643293010000|2022-01-27 14:16:50|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|0
1643293040000|2022-01-27 14:17:20|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|0
1643293060000|2022-01-27 14:17:40|4287.86|4287.86|4287.95|4287.95|4287.95|4287.95|4287.86|4287.86|0
1643293070000|2022-01-27 14:17:50|4288.57|4288.57|4288.29|4288.29|4288.57|4288.57|4288.29|4288.29|0
1643293080000|2022-01-27 14:18:00|4288.6|4288.6|4288.27|4288.27|4288.6|4288.6|4288.27|4288.27|0
1643293100000|2022-01-27 14:18:20|4288.21|4288.21|4289.33|4289.33|4289.61|4289.61|4288.21|4288.21|0
1643293110000|2022-01-27 14:18:30|4288.71|4288.71|4288.65|4288.65|4288.71|4288.71|4288.65|4288.65|0
1643293120000|2022-01-27 14:18:40|4288.59|4288.59|4289.31|4289.31|4289.31|4289.31|4288.59|4288.59|0
1643293130000|2022-01-27 14:18:50|4289.35|4289.35|4289.58|4289.58|4289.58|4289.58|4289.35|4289.35|0
1643293140000|2022-01-27 14:19:00|4289.88|4289.88|4289.89|4289.89|4290.01|4290.01|4289.73|4289.73|0
1643293150000|2022-01-27 14:19:10|4290.82|4290.82|4291.13|4291.13|4291.13|4291.13|4290.82|4290.82|0
1643293160000|2022-01-27 14:19:20|4290.51|4290.51|4289.55|4289.55|4290.51|4290.51|4289.55|4289.55|0
1643293170000|2022-01-27 14:19:30|4289.53|4289.53|4289.93|4289.93|4289.93|4289.93|4289.53|4289.53|0
1643293180000|2022-01-27 14:19:40|4289.88|4289.88|4289.58|4289.58|4289.94|4289.94|4289.58|4289.58|0
1643293190000|2022-01-27 14:19:50|4289.42|4289.42|4289.37|4289.37|4289.42|4289.42|4289.37|4289.37|0
1643293200000|2022-01-27 14:20:00|4289.28|4289.28|4289.28|4289.28|4289.28|4289.28|4289.28|4289.28|0
1643293210000|2022-01-27 14:20:10|4289.44|4289.44|4288.47|4288.47|4289.44|4289.44|4288.47|4288.47|0
1643293220000|2022-01-27 14:20:20|4288.28|4288.28|4288.13|4288.13|4288.28|4288.28|4288.13|4288.13|0
1643293230000|2022-01-27 14:20:30|4288.28|4288.28|4288.77|4288.77|4288.77|4288.77|4288.28|4288.28|0
1643293240000|2022-01-27 14:20:40|4288.71|4288.71|4288.4|4288.4|4288.71|4288.71|4288.4|4288.4|0
1643293260000|2022-01-27 14:21:00|4288.58|4288.58|4287.33|4287.33|4288.58|4288.58|4287.33|4287.33|0
1643293270000|2022-01-27 14:21:10|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|0
1643293290000|2022-01-27 14:21:30|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|0
1643293300000|2022-01-27 14:21:40|4287.46|4287.46|4287.3|4287.3|4287.55|4287.55|4287.3|4287.3|0
1643293310000|2022-01-27 14:21:50|4287.34|4287.34|4287.4|4287.4|4287.4|4287.4|4287.34|4287.34|0
1643293320000|2022-01-27 14:22:00|4287.86|4287.86|4287.95|4287.95|4287.95|4287.95|4287.86|4287.86|0
1643293330000|2022-01-27 14:22:10|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|0
1643293350000|2022-01-27 14:22:30|4288.86|4288.86|4289.17|4289.17|4289.17|4289.17|4288.86|4288.86|0
1643293360000|2022-01-27 14:22:40|4289.36|4289.36|4289.31|4289.31|4289.36|4289.36|4289.27|4289.27|0
1643293380000|2022-01-27 14:23:00|4289.62|4289.62|4289.3|4289.3|4289.62|4289.62|4289.3|4289.3|0
1643293390000|2022-01-27 14:23:10|4289.46|4289.46|4289.41|4289.41|4289.46|4289.46|4289.41|4289.41|0
1643293400000|2022-01-27 14:23:20|4289.56|4289.56|4289.41|4289.41|4289.56|4289.56|4289.41|4289.41|0
1643293410000|2022-01-27 14:23:30|4289.53|4289.53|4289.73|4289.73|4289.73|4289.73|4289.53|4289.53|0
1643293420000|2022-01-27 14:23:40|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|0
1643293440000|2022-01-27 14:24:00|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|0
1643293450000|2022-01-27 14:24:10|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|0
1643293460000|2022-01-27 14:24:20|4289.88|4289.88|4289.88|4289.88|4289.94|4289.94|4289.88|4289.88|0
1643293470000|2022-01-27 14:24:30|4289.82|4289.82|4289.95|4289.95|4289.95|4289.95|4289.76|4289.76|0
1643293480000|2022-01-27 14:24:40|4289.8|4289.8|4287.96|4287.96|4289.8|4289.8|4287.59|4287.59|0
1643293500000|2022-01-27 14:25:00|4288.03|4288.03|4288.06|4288.06|4288.06|4288.06|4288.03|4288.03|0
1643293510000|2022-01-27 14:25:10|4287.75|4287.75|4288.03|4288.03|4288.03|4288.03|4287.75|4287.75|0
1643293520000|2022-01-27 14:25:20|4288.34|4288.34|4288.25|4288.25|4288.34|4288.34|4288.25|4288.25|0
1643293530000|2022-01-27 14:25:30|4288.27|4288.27|4288.29|4288.29|4288.29|4288.29|4288.27|4288.27|0
1643293540000|2022-01-27 14:25:40|4288.6|4288.6|4288.58|4288.58|4288.6|4288.6|4288.58|4288.58|0
1643293550000|2022-01-27 14:25:50|4288.89|4288.89|4287.83|4287.83|4288.89|4288.89|4287.74|4287.74|0
1643293560000|2022-01-27 14:26:00|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|0
1643293570000|2022-01-27 14:26:10|4287.93|4287.93|4287.62|4287.62|4287.93|4287.93|4287.62|4287.62|0
1643293580000|2022-01-27 14:26:20|4287.74|4287.74|4287.92|4287.92|4287.92|4287.92|4287.74|4287.74|0
1643293600000|2022-01-27 14:26:40|4287.81|4287.81|4286.87|4286.87|4287.81|4287.81|4286.56|4286.56|0
1643293610000|2022-01-27 14:26:50|4287.49|4287.49|4287.81|4287.81|4287.81|4287.81|4287.49|4287.49|0
1643293620000|2022-01-27 14:27:00|4287.92|4287.92|4288.23|4288.23|4288.23|4288.23|4287.92|4287.92|0
1643293630000|2022-01-27 14:27:10|4288.33|4288.33|4288.42|4288.42|4288.42|4288.42|4288.33|4288.33|0
1643293640000|2022-01-27 14:27:20|4288.73|4288.73|4289.04|4289.04|4289.04|4289.04|4288.73|4288.73|0
1643293650000|2022-01-27 14:27:30|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|0
1643293660000|2022-01-27 14:27:40|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|0
1643293670000|2022-01-27 14:27:50|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|0
1643293680000|2022-01-27 14:28:00|4289.01|4289.01|4289.04|4289.04|4289.1|4289.1|4288.95|4288.95|0
1643293700000|2022-01-27 14:28:20|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|4289.26|4289.26|0
1643293750000|2022-01-27 14:29:10|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|0
1643293760000|2022-01-27 14:29:20|4289.53|4289.53|4289.66|4289.66|4289.72|4289.72|4289.53|4289.53|0
1643293770000|2022-01-27 14:29:30|4289.71|4289.71|4289.76|4289.76|4289.76|4289.76|4289.71|4289.71|0
1643293780000|2022-01-27 14:29:40|4289.78|4289.78|4289.78|4289.78|4290.09|4290.09|4289.78|4289.78|0
1643293790000|2022-01-27 14:29:50|4289.47|4289.47|4288.18|4288.18|4289.47|4289.47|4288.18|4288.18|0
1643293800000|2022-01-27 14:30:00|4288.09|4288.09|4290.2|4290.2|4290.98|4290.98|4288.09|4288.09|0
1643293810000|2022-01-27 14:30:10|4290.18|4290.18|4290.49|4290.49|4290.49|4290.49|4289.9|4289.9|0
1643293820000|2022-01-27 14:30:20|4290.8|4290.8|4289.74|4289.74|4290.95|4290.95|4289.74|4289.74|0
1643293830000|2022-01-27 14:30:30|4289.93|4289.93|4290.86|4290.86|4290.86|4290.86|4289.93|4289.93|0
1643293840000|2022-01-27 14:30:40|4291.17|4291.17|4291.17|4291.17|4291.26|4291.26|4290.51|4290.51|0
1643293850000|2022-01-27 14:30:50|4291.23|4291.23|4292.42|4292.42|4292.42|4292.42|4290.86|4290.86|0
1643293860000|2022-01-27 14:31:00|4292.11|4292.11|4291.6|4291.6|4292.11|4292.11|4291.42|4291.42|0
1643293870000|2022-01-27 14:31:10|4291.32|4291.32|4291.6|4291.6|4291.6|4291.6|4291.32|4291.32|0
1643293880000|2022-01-27 14:31:20|4292.22|4292.22|4292.85|4292.85|4292.85|4292.85|4292.22|4292.22|0
1643293890000|2022-01-27 14:31:30|4292.89|4292.89|4293.16|4293.16|4293.2|4293.2|4292.89|4292.89|0
1643293900000|2022-01-27 14:31:40|4294.09|4294.09|4294.51|4294.51|4294.56|4294.56|4294.09|4294.09|0
1643293910000|2022-01-27 14:31:50|4294.67|4294.67|4294.76|4294.76|4294.76|4294.76|4294.67|4294.67|0
1643293920000|2022-01-27 14:32:00|4295.94|4295.94|4294.93|4294.93|4295.94|4295.94|4294.86|4294.86|0
1643293930000|2022-01-27 14:32:10|4294.98|4294.98|4294.98|4294.98|4295.05|4295.05|4294.98|4294.98|0
1643293940000|2022-01-27 14:32:20|4294.79|4294.79|4294.79|4294.79|4294.98|4294.98|4294.79|4294.79|0
1643293950000|2022-01-27 14:32:30|4294.98|4294.98|4296.06|4296.06|4296.38|4296.38|4294.79|4294.79|0
1643293960000|2022-01-27 14:32:40|4296.38|4296.38|4297.22|4297.22|4297.22|4297.22|4296.38|4296.38|0
1643293970000|2022-01-27 14:32:50|4296.91|4296.91|4296.71|4296.71|4297.29|4297.29|4296.71|4296.71|0
1643293980000|2022-01-27 14:33:00|4296.9|4296.9|4296.9|4296.9|4296.9|4296.9|4296.9|4296.9|0
1643293990000|2022-01-27 14:33:10|4297.21|4297.21|4297.83|4297.83|4297.83|4297.83|4297.21|4297.21|0
1643294000000|2022-01-27 14:33:20|4297.67|4297.67|4297.46|4297.46|4297.72|4297.72|4297.46|4297.46|0
1643294010000|2022-01-27 14:33:30|4297.15|4297.15|4296.84|4296.84|4297.15|4297.15|4296.84|4296.84|0
1643294020000|2022-01-27 14:33:40|4296.99|4296.99|4297.31|4297.31|4297.31|4297.31|4296.99|4296.99|0
1643294030000|2022-01-27 14:33:50|4296.99|4296.99|4296.91|4296.91|4296.99|4296.99|4296.91|4296.91|0
1643294050000|2022-01-27 14:34:10|4297|4297|4296.41|4296.41|4297.22|4297.22|4296.41|4296.41|0
1643294060000|2022-01-27 14:34:20|4296.1|4296.1|4295.05|4295.05|4296.1|4296.1|4294.9|4294.9|0
1643294070000|2022-01-27 14:34:30|4294.74|4294.74|4294.12|4294.12|4294.74|4294.74|4294.12|4294.12|0
1643294080000|2022-01-27 14:34:40|4293.81|4293.81|4293.31|4293.31|4293.81|4293.81|4293.31|4293.31|0
1643294090000|2022-01-27 14:34:50|4293.93|4293.93|4294.56|4294.56|4294.83|4294.83|4293.93|4293.93|0
1643294100000|2022-01-27 14:35:00|4294.87|4294.87|4294.59|4294.59|4295.02|4295.02|4294.25|4294.25|0
1643294110000|2022-01-27 14:35:10|4294.75|4294.75|4294.68|4294.68|4294.75|4294.75|4294.5|4294.5|0
1643294120000|2022-01-27 14:35:20|4295.61|4295.61|4294.71|4294.71|4295.61|4295.61|4294.71|4294.71|0
1643294130000|2022-01-27 14:35:30|4294.56|4294.56|4294.52|4294.52|4294.56|4294.56|4294.52|4294.52|0
1643294140000|2022-01-27 14:35:40|4294.67|4294.67|4295.02|4295.02|4295.3|4295.3|4294.67|4294.67|0
1643294150000|2022-01-27 14:35:50|4295.18|4295.18|4296.74|4296.74|4296.74|4296.74|4295.18|4295.18|0
1643294160000|2022-01-27 14:36:00|4296.43|4296.43|4296.12|4296.12|4296.43|4296.43|4295.81|4295.81|0
1643294170000|2022-01-27 14:36:10|4295.81|4295.81|4296.28|4296.28|4296.28|4296.28|4295.04|4295.04|0
1643294180000|2022-01-27 14:36:20|4296.44|4296.44|4297.37|4297.37|4297.37|4297.37|4296.38|4296.38|0
1643294190000|2022-01-27 14:36:30|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|0
1643294200000|2022-01-27 14:36:40|4297.15|4297.15|4296.47|4296.47|4297.15|4297.15|4296.47|4296.47|0
1643294210000|2022-01-27 14:36:50|4296.51|4296.51|4297.54|4297.54|4297.63|4297.63|4296.39|4296.39|0
1643294220000|2022-01-27 14:37:00|4298.19|4298.19|4298.07|4298.07|4298.22|4298.22|4298.07|4298.07|0
1643294230000|2022-01-27 14:37:10|4298.22|4298.22|4299.83|4299.83|4299.83|4299.83|4298.22|4298.22|0
1643294240000|2022-01-27 14:37:20|4300.14|4300.14|4300.51|4300.51|4300.51|4300.51|4299.83|4299.83|0
1643294250000|2022-01-27 14:37:30|4300.2|4300.2|4299.89|4299.89|4300.36|4300.36|4299.89|4299.89|0
1643294260000|2022-01-27 14:37:40|4299.95|4299.95|4301.82|4301.82|4301.87|4301.87|4299.95|4299.95|0
1643294270000|2022-01-27 14:37:50|4302.13|4302.13|4302.13|4302.13|4302.13|4302.13|4301.82|4301.82|0
1643294280000|2022-01-27 14:38:00|4302.44|4302.44|4302.59|4302.59|4302.59|4302.59|4302.44|4302.44|0
1643294290000|2022-01-27 14:38:10|4302.28|4302.28|4302.9|4302.9|4302.9|4302.9|4302.28|4302.28|0
1643294300000|2022-01-27 14:38:20|4303.36|4303.36|4304.64|4304.64|4304.64|4304.64|4303.36|4303.36|0
1643294310000|2022-01-27 14:38:30|4305.57|4305.57|4305.26|4305.26|4305.57|4305.57|4304.64|4304.64|0
1643294320000|2022-01-27 14:38:40|4305.32|4305.32|4305.1|4305.1|4305.32|4305.32|4305.01|4305.01|0
1643294330000|2022-01-27 14:38:50|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|0
1643294340000|2022-01-27 14:39:00|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|0
1643294350000|2022-01-27 14:39:10|4302.43|4302.43|4302.74|4302.74|4302.74|4302.74|4302.43|4302.43|0
1643294360000|2022-01-27 14:39:20|4302.43|4302.43|4300.57|4300.57|4302.43|4302.43|4300.57|4300.57|0
1643294370000|2022-01-27 14:39:30|4300.85|4300.85|4301.62|4301.62|4302.87|4302.87|4300.85|4300.85|0
1643294380000|2022-01-27 14:39:40|4301.93|4301.93|4301.25|4301.25|4301.93|4301.93|4301.25|4301.25|0
1643294390000|2022-01-27 14:39:50|4301.16|4301.16|4300.23|4300.23|4301.16|4301.16|4300.23|4300.23|0
1643294400000|2022-01-27 14:40:00|4299.92|4299.92|4300.29|4300.29|4300.44|4300.44|4299.92|4299.92|0
1643294410000|2022-01-27 14:40:10|4300.23|4300.23|4301.53|4301.53|4301.53|4301.53|4300.23|4300.23|0
1643294420000|2022-01-27 14:40:20|4301.81|4301.81|4302.35|4302.35|4302.35|4302.35|4301.81|4301.81|0
1643294430000|2022-01-27 14:40:30|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|0
1643294440000|2022-01-27 14:40:40|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|0
1643294450000|2022-01-27 14:40:50|4302.66|4302.66|4303.64|4303.64|4303.64|4303.64|4302.66|4302.66|0
1643294460000|2022-01-27 14:41:00|4302.71|4302.71|4303.02|4303.02|4303.02|4303.02|4302.71|4302.71|0
1643294470000|2022-01-27 14:41:10|4303.07|4303.07|4303.23|4303.23|4303.23|4303.23|4303.05|4303.05|0
1643294480000|2022-01-27 14:41:20|4303.11|4303.11|4302.86|4302.86|4303.17|4303.17|4302.86|4302.86|0
1643294490000|2022-01-27 14:41:30|4302.24|4302.24|4302.54|4302.54|4302.54|4302.54|4302.24|4302.24|0
1643294500000|2022-01-27 14:41:40|4302.73|4302.73|4303.04|4303.04|4303.04|4303.04|4302.73|4302.73|0
1643294510000|2022-01-27 14:41:50|4302.67|4302.67|4301.93|4301.93|4302.67|4302.67|4301.89|4301.89|0
1643294520000|2022-01-27 14:42:00|4300.06|4300.06|4299.98|4299.98|4300.29|4300.29|4299.75|4299.75|0
1643294530000|2022-01-27 14:42:10|4299.92|4299.92|4299.67|4299.67|4299.92|4299.92|4299.64|4299.64|0
1643294540000|2022-01-27 14:42:20|4299.85|4299.85|4300.28|4300.28|4300.28|4300.28|4299.85|4299.85|0
1643294550000|2022-01-27 14:42:30|4300.59|4300.59|4300.59|4300.59|4300.59|4300.59|4300.59|4300.59|0
1643294560000|2022-01-27 14:42:40|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|0
1643294570000|2022-01-27 14:42:50|4299.97|4299.97|4299.81|4299.81|4299.97|4299.97|4299.81|4299.81|0
1643294580000|2022-01-27 14:43:00|4299.94|4299.94|4300.04|4300.04|4300.04|4300.04|4299.94|4299.94|0
1643294590000|2022-01-27 14:43:10|4300.1|4300.1|4300.26|4300.26|4300.41|4300.41|4299.48|4299.48|0
1643294600000|2022-01-27 14:43:20|4300.33|4300.33|4301.96|4301.96|4301.96|4301.96|4300.33|4300.33|0
1643294610000|2022-01-27 14:43:30|4301.92|4301.92|4300.98|4300.98|4301.92|4301.92|4300.67|4300.67|0
1643294620000|2022-01-27 14:43:40|4300.67|4300.67|4301.29|4301.29|4301.29|4301.29|4300.36|4300.36|0
1643294630000|2022-01-27 14:43:50|4301.17|4301.17|4300.99|4300.99|4301.24|4301.24|4300.93|4300.93|0
1643294640000|2022-01-27 14:44:00|4301.3|4301.3|4301.81|4301.81|4301.81|4301.81|4300.93|4300.93|0
1643294650000|2022-01-27 14:44:10|4301.87|4301.87|4301.74|4301.74|4301.87|4301.87|4301.25|4301.25|0
1643294660000|2022-01-27 14:44:20|4302.37|4302.37|4303.22|4303.22|4303.22|4303.22|4302.29|4302.29|0
1643294670000|2022-01-27 14:44:30|4303.53|4303.53|4303.9|4303.9|4303.9|4303.9|4303.53|4303.53|0
1643294680000|2022-01-27 14:44:40|4303.59|4303.59|4304.09|4304.09|4304.09|4304.09|4303.59|4303.59|0
1643294690000|2022-01-27 14:44:50|4304.4|4304.4|4305.6|4305.6|4305.6|4305.6|4303.78|4303.78|0
1643294700000|2022-01-27 14:45:00|4305.91|4305.91|4305.8|4305.8|4306.22|4306.22|4305.11|4305.11|0
1643294710000|2022-01-27 14:45:10|4305.89|4305.89|4304.18|4304.18|4306.04|4306.04|4304.18|4304.18|0
1643294720000|2022-01-27 14:45:20|4304.33|4304.33|4304.28|4304.28|4304.37|4304.37|4304.28|4304.28|0
1643294730000|2022-01-27 14:45:30|4304.59|4304.59|4305.31|4305.31|4305.31|4305.31|4304.59|4304.59|0
1643294740000|2022-01-27 14:45:40|4305.62|4305.62|4305.49|4305.49|4305.71|4305.71|4305.4|4305.4|0
1643294750000|2022-01-27 14:45:50|4305.18|4305.18|4305.27|4305.27|4305.27|4305.27|4304.87|4304.87|0
1643294760000|2022-01-27 14:46:00|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|0
1643294770000|2022-01-27 14:46:10|4304.65|4304.65|4304.74|4304.74|4304.74|4304.74|4304.65|4304.65|0
1643294780000|2022-01-27 14:46:20|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|0
1643294790000|2022-01-27 14:46:30|4305.25|4305.25|4305.01|4305.01|4305.25|4305.25|4304.7|4304.7|0
1643294800000|2022-01-27 14:46:40|4305.94|4305.94|4306.03|4306.03|4306.03|4306.03|4305.94|4305.94|0
1643294810000|2022-01-27 14:46:50|4306.12|4306.12|4306.92|4306.92|4306.92|4306.92|4306.02|4306.02|0
1643294820000|2022-01-27 14:47:00|4306.3|4306.3|4306.93|4306.93|4306.93|4306.93|4306.3|4306.3|0
1643294830000|2022-01-27 14:47:10|4307.39|4307.39|4307.45|4307.45|4307.45|4307.45|4307.39|4307.39|0
1643294850000|2022-01-27 14:47:30|4307.55|4307.55|4307.33|4307.33|4308.26|4308.26|4307.02|4307.02|0
1643294860000|2022-01-27 14:47:40|4307.25|4307.25|4307.71|4307.71|4308.18|4308.18|4307.25|4307.25|0
1643294870000|2022-01-27 14:47:50|4306.78|4306.78|4307.15|4307.15|4307.15|4307.15|4306.78|4306.78|0
1643294880000|2022-01-27 14:48:00|4308.08|4308.08|4308.61|4308.61|4308.61|4308.61|4308.08|4308.08|0
1643294890000|2022-01-27 14:48:10|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|0
1643294900000|2022-01-27 14:48:20|4308.79|4308.79|4309.2|4309.2|4309.2|4309.2|4308.79|4308.79|0
1643294910000|2022-01-27 14:48:30|4309.82|4309.82|4311.14|4311.14|4311.14|4311.14|4309.82|4309.82|0
1643294920000|2022-01-27 14:48:40|4311.05|4311.05|4311.07|4311.07|4311.07|4311.07|4310.39|4310.39|0
1643294930000|2022-01-27 14:48:50|4311.19|4311.19|4312.18|4312.18|4312.18|4312.18|4311.19|4311.19|0
1643294940000|2022-01-27 14:49:00|4311.87|4311.87|4311.19|4311.19|4311.87|4311.87|4311.04|4311.04|0
1643294950000|2022-01-27 14:49:10|4311.13|4311.13|4310.51|4310.51|4311.13|4311.13|4310.51|4310.51|0
1643294960000|2022-01-27 14:49:20|4310.36|4310.36|4309.93|4309.93|4310.36|4310.36|4309.93|4309.93|0
1643294970000|2022-01-27 14:49:30|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|0
1643294980000|2022-01-27 14:49:40|4309.75|4309.75|4309.88|4309.88|4310.06|4310.06|4309.75|4309.75|0
1643294990000|2022-01-27 14:49:50|4310.5|4310.5|4311.12|4311.12|4311.12|4311.12|4310.5|4310.5|0
1643295000000|2022-01-27 14:50:00|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|0
1643295010000|2022-01-27 14:50:10|4311.52|4311.52|4313.07|4313.07|4313.07|4313.07|4311.52|4311.52|0
1643295020000|2022-01-27 14:50:20|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|0
1643295030000|2022-01-27 14:50:30|4312.54|4312.54|4312.68|4312.68|4312.75|4312.75|4312.54|4312.54|0
1643295040000|2022-01-27 14:50:40|4312.4|4312.4|4313.4|4313.4|4313.4|4313.4|4312.4|4312.4|0
1643295050000|2022-01-27 14:50:50|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.14|4313.14|0
1643295060000|2022-01-27 14:51:00|4314.08|4314.08|4314.7|4314.7|4314.7|4314.7|4314.08|4314.08|0
1643295070000|2022-01-27 14:51:10|4313.77|4313.77|4314.67|4314.67|4314.98|4314.98|4313.77|4313.77|0
1643295080000|2022-01-27 14:51:20|4314.79|4314.79|4314.7|4314.7|4314.79|4314.79|4314.17|4314.17|0
1643295090000|2022-01-27 14:51:30|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|0
1643295110000|2022-01-27 14:51:50|4314.42|4314.42|4314.11|4314.11|4314.51|4314.51|4314.11|4314.11|0
1643295120000|2022-01-27 14:52:00|4314.42|4314.42|4313.55|4313.55|4314.73|4314.73|4313.55|4313.55|0
1643295130000|2022-01-27 14:52:10|4313.46|4313.46|4313.15|4313.15|4313.46|4313.46|4313.15|4313.15|0
1643295140000|2022-01-27 14:52:20|4313.11|4313.11|4315.24|4315.24|4315.24|4315.24|4313.06|4313.06|0
1643295150000|2022-01-27 14:52:30|4315.3|4315.3|4314.21|4314.21|4315.3|4315.3|4313.9|4313.9|0
1643295160000|2022-01-27 14:52:40|4314.05|4314.05|4313.39|4313.39|4314.05|4314.05|4313.39|4313.39|0
1643295170000|2022-01-27 14:52:50|4313.7|4313.7|4314.32|4314.32|4314.32|4314.32|4313.7|4313.7|0
1643295180000|2022-01-27 14:53:00|4313.39|4313.39|4313.3|4313.3|4313.39|4313.39|4313.3|4313.3|0
1643295190000|2022-01-27 14:53:10|4313.39|4313.39|4313.48|4313.48|4313.48|4313.48|4313.39|4313.39|0
1643295200000|2022-01-27 14:53:20|4313.51|4313.51|4313.17|4313.17|4313.51|4313.51|4313.17|4313.17|0
1643295210000|2022-01-27 14:53:30|4312.99|4312.99|4313.7|4313.7|4313.7|4313.7|4312.83|4312.83|0
1643295220000|2022-01-27 14:53:40|4313.61|4313.61|4312.99|4312.99|4313.61|4313.61|4312.99|4312.99|0
1643295230000|2022-01-27 14:53:50|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|0
1643295240000|2022-01-27 14:54:00|4312.28|4312.28|4311.94|4311.94|4312.28|4312.28|4311.94|4311.94|0
1643295250000|2022-01-27 14:54:10|4311.75|4311.75|4311.92|4311.92|4311.92|4311.92|4311.75|4311.75|0
1643295260000|2022-01-27 14:54:20|4311.98|4311.98|4312.97|4312.97|4313.97|4313.97|4311.98|4311.98|0
1643295270000|2022-01-27 14:54:30|4312.88|4312.88|4312.84|4312.84|4312.88|4312.88|4312.84|4312.84|0
1643295280000|2022-01-27 14:54:40|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|0
1643295290000|2022-01-27 14:54:50|4313.65|4313.65|4313.21|4313.21|4313.65|4313.65|4313.03|4313.03|0
1643295300000|2022-01-27 14:55:00|4312.59|4312.59|4313.35|4313.35|4313.35|4313.35|4312.59|4312.59|0
1643295310000|2022-01-27 14:55:10|4313.41|4313.41|4313.43|4313.43|4314.14|4314.14|4313.41|4313.41|0
1643295320000|2022-01-27 14:55:20|4313.34|4313.34|4312.23|4312.23|4313.34|4313.34|4311.86|4311.86|0
1643295330000|2022-01-27 14:55:30|4311.92|4311.92|4311.61|4311.61|4311.92|4311.92|4311.61|4311.61|0
1643295340000|2022-01-27 14:55:40|4311.29|4311.29|4311.3|4311.3|4311.3|4311.3|4310.99|4310.99|0
1643295360000|2022-01-27 14:56:00|4312.54|4312.54|4311.61|4311.61|4312.54|4312.54|4311.61|4311.61|0
1643295370000|2022-01-27 14:56:10|4311.92|4311.92|4311.73|4311.73|4311.92|4311.92|4311.73|4311.73|0
1643295380000|2022-01-27 14:56:20|4311.64|4311.64|4310.98|4310.98|4311.64|4311.64|4310.98|4310.98|0
1643295390000|2022-01-27 14:56:30|4311.29|4311.29|4311.19|4311.19|4311.29|4311.29|4311.19|4311.19|0
1643295400000|2022-01-27 14:56:40|4311.1|4311.1|4312.14|4312.14|4312.14|4312.14|4311.06|4311.06|0
1643295410000|2022-01-27 14:56:50|4311.83|4311.83|4311.06|4311.06|4311.83|4311.83|4311.06|4311.06|0
1643295420000|2022-01-27 14:57:00|4310.94|4310.94|4309.79|4309.79|4311.03|4311.03|4309.79|4309.79|0
1643295430000|2022-01-27 14:57:10|4310.1|4310.1|4309.79|4309.79|4310.1|4310.1|4309.79|4309.79|0
1643295440000|2022-01-27 14:57:20|4309.6|4309.6|4309.05|4309.05|4309.6|4309.6|4308.61|4308.61|0
1643295450000|2022-01-27 14:57:30|4309.36|4309.36|4308.9|4308.9|4309.52|4309.52|4308.9|4308.9|0
1643295460000|2022-01-27 14:57:40|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|0
1643295470000|2022-01-27 14:57:50|4309.21|4309.21|4308.93|4308.93|4309.21|4309.21|4308.93|4308.93|0
1643295480000|2022-01-27 14:58:00|4309.12|4309.12|4308.8|4308.8|4309.12|4309.12|4308.8|4308.8|0
1643295490000|2022-01-27 14:58:10|4309.12|4309.12|4309.03|4309.03|4309.12|4309.12|4309.03|4309.03|0
1643295500000|2022-01-27 14:58:20|4309.06|4309.06|4309.09|4309.09|4309.66|4309.66|4309.03|4309.03|0
1643295510000|2022-01-27 14:58:30|4308.47|4308.47|4308.56|4308.56|4308.56|4308.56|4308.32|4308.32|0
1643295520000|2022-01-27 14:58:40|4308.66|4308.66|4307.04|4307.04|4308.66|4308.66|4306.64|4306.64|0
1643295530000|2022-01-27 14:58:50|4306.76|4306.76|4306.45|4306.45|4306.76|4306.76|4306.45|4306.45|0
1643295540000|2022-01-27 14:59:00|4306.76|4306.76|4306.94|4306.94|4306.94|4306.94|4306.45|4306.45|0
1643295550000|2022-01-27 14:59:10|4307.04|4307.04|4304.68|4304.68|4307.04|4307.04|4304.68|4304.68|0
1643295560000|2022-01-27 14:59:20|4304.59|4304.59|4305.08|4305.08|4305.23|4305.23|4304.13|4304.13|0
1643295570000|2022-01-27 14:59:30|4304.77|4304.77|4303.92|4303.92|4304.77|4304.77|4303.61|4303.61|0
1643295580000|2022-01-27 14:59:40|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|0
1643295590000|2022-01-27 14:59:50|4303.92|4303.92|4303.82|4303.82|4305.19|4305.19|4303.3|4303.3|0
1643295600000|2022-01-27 15:00:00|4304.13|4304.13|4304.7|4304.7|4305.64|4305.64|4304.13|4304.13|0
1643295610000|2022-01-27 15:00:10|4305.32|4305.32|4304.23|4304.23|4305.66|4305.66|4304.23|4304.23|0
1643295620000|2022-01-27 15:00:20|4303.61|4303.61|4302.76|4302.76|4303.61|4303.61|4302.76|4302.76|0
1643295630000|2022-01-27 15:00:30|4302.57|4302.57|4301.31|4301.31|4302.57|4302.57|4301.31|4301.31|0
1643295640000|2022-01-27 15:00:40|4301.62|4301.62|4302.24|4302.24|4302.24|4302.24|4301.62|4301.62|0
1643295650000|2022-01-27 15:00:50|4302.55|4302.55|4301.3|4301.3|4302.55|4302.55|4301.28|4301.28|0
1643295660000|2022-01-27 15:01:00|4300.84|4300.84|4302.18|4302.18|4302.49|4302.49|4300.84|4300.84|0
1643295670000|2022-01-27 15:01:10|4302.49|4302.49|4302.27|4302.27|4302.49|4302.49|4302.27|4302.27|0
1643295680000|2022-01-27 15:01:20|4302.15|4302.15|4302.27|4302.27|4302.37|4302.37|4302.15|4302.15|0
1643295690000|2022-01-27 15:01:30|4302.58|4302.58|4303.05|4303.05|4303.05|4303.05|4302.58|4302.58|0
1643295700000|2022-01-27 15:01:40|4303.51|4303.51|4303.88|4303.88|4303.88|4303.88|4303.51|4303.51|0
1643295710000|2022-01-27 15:01:50|4303.77|4303.77|4302.44|4302.44|4303.77|4303.77|4302.39|4302.39|0
1643295720000|2022-01-27 15:02:00|4302.63|4302.63|4303.03|4303.03|4303.03|4303.03|4302.32|4302.32|0
1643295730000|2022-01-27 15:02:10|4302.73|4302.73|4302.1|4302.1|4302.73|4302.73|4301.48|4301.48|0
1643295740000|2022-01-27 15:02:20|4302.2|4302.2|4301.89|4301.89|4302.82|4302.82|4301.89|4301.89|0
1643295750000|2022-01-27 15:02:30|4302.51|4302.51|4302.29|4302.29|4302.51|4302.51|4302.24|4302.24|0
1643295760000|2022-01-27 15:02:40|4302.61|4302.61|4303.26|4303.26|4303.26|4303.26|4302.29|4302.29|0
1643295770000|2022-01-27 15:02:50|4302.95|4302.95|4302.95|4302.95|4303.04|4303.04|4302.85|4302.85|0
1643295780000|2022-01-27 15:03:00|4303.04|4303.04|4303.2|4303.2|4303.51|4303.51|4302.89|4302.89|0
1643295790000|2022-01-27 15:03:10|4303.14|4303.14|4302.67|4302.67|4303.14|4303.14|4302.21|4302.21|0
1643295800000|2022-01-27 15:03:20|4302.99|4302.99|4302.5|4302.5|4303.2|4303.2|4302.5|4302.5|0
1643295810000|2022-01-27 15:03:30|4302.56|4302.56|4302.49|4302.49|4302.71|4302.71|4302.4|4302.4|0
1643295820000|2022-01-27 15:03:40|4302.43|4302.43|4302.99|4302.99|4302.99|4302.99|4302.37|4302.37|0
1643295830000|2022-01-27 15:03:50|4303.12|4303.12|4303.16|4303.16|4303.16|4303.16|4302.85|4302.85|0
1643295840000|2022-01-27 15:04:00|4302.54|4302.54|4303.09|4303.09|4303.09|4303.09|4302.54|4302.54|0
1643295850000|2022-01-27 15:04:10|4303.4|4303.4|4304.43|4304.43|4304.46|4304.46|4303.4|4303.4|0
1643295860000|2022-01-27 15:04:20|4304.74|4304.74|4304.29|4304.29|4305.27|4305.27|4304.29|4304.29|0
1643295870000|2022-01-27 15:04:30|4303.67|4303.67|4304.16|4304.16|4304.35|4304.35|4303.67|4303.67|0
1643295880000|2022-01-27 15:04:40|4304.47|4304.47|4304.78|4304.78|4304.78|4304.78|4304.47|4304.47|0
1643295890000|2022-01-27 15:04:50|4304.63|4304.63|4304.01|4304.01|4304.63|4304.63|4303.7|4303.7|0
1643295900000|2022-01-27 15:05:00|4304.32|4304.32|4304.43|4304.43|4304.62|4304.62|4304.32|4304.32|0
1643295910000|2022-01-27 15:05:10|4304.37|4304.37|4301.95|4301.95|4304.37|4304.37|4301.95|4301.95|0
1643295920000|2022-01-27 15:05:20|4302.04|4302.04|4302|4302|4302.2|4302.2|4302|4302|0
1643295930000|2022-01-27 15:05:30|4302.02|4302.02|4301.11|4301.11|4302.05|4302.05|4301.11|4301.11|0
1643295940000|2022-01-27 15:05:40|4300.8|4300.8|4301.21|4301.21|4301.21|4301.21|4300.8|4300.8|0
1643295950000|2022-01-27 15:05:50|4301.52|4301.52|4301.83|4301.83|4301.83|4301.83|4301.52|4301.52|0
1643295960000|2022-01-27 15:06:00|4301.98|4301.98|4301.71|4301.71|4302.03|4302.03|4301.4|4301.4|0
1643295970000|2022-01-27 15:06:10|4302.03|4302.03|4302.09|4302.09|4302.09|4302.09|4302.03|4302.03|0
1643295980000|2022-01-27 15:06:20|4302.24|4302.24|4301.81|4301.81|4302.55|4302.55|4301.5|4301.5|0
1643295990000|2022-01-27 15:06:30|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|0
1643296000000|2022-01-27 15:06:40|4302.03|4302.03|4301.09|4301.09|4302.03|4302.03|4301|4301|0
1643296010000|2022-01-27 15:06:50|4301.4|4301.4|4301.52|4301.52|4301.52|4301.52|4301.25|4301.25|0
1643296020000|2022-01-27 15:07:00|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|0
1643296030000|2022-01-27 15:07:10|4301.07|4301.07|4299.99|4299.99|4301.07|4301.07|4299.83|4299.83|0
1643296040000|2022-01-27 15:07:20|4300.06|4300.06|4300.06|4300.06|4300.06|4300.06|4300.06|4300.06|0
1643296050000|2022-01-27 15:07:30|4299.44|4299.44|4299.82|4299.82|4300.06|4300.06|4299.44|4299.44|0
1643296060000|2022-01-27 15:07:40|4299.2|4299.2|4299.4|4299.4|4299.82|4299.82|4299.2|4299.2|0
1643296070000|2022-01-27 15:07:50|4299.08|4299.08|4299.14|4299.14|4299.77|4299.77|4299.08|4299.08|0
1643296080000|2022-01-27 15:08:00|4299.08|4299.08|4298.81|4298.81|4299.08|4299.08|4298.59|4298.59|0
1643296090000|2022-01-27 15:08:10|4299.12|4299.12|4299.74|4299.74|4299.74|4299.74|4298.81|4298.81|0
1643296100000|2022-01-27 15:08:20|4299.89|4299.89|4300.08|4300.08|4300.08|4300.08|4299.58|4299.58|0
1643296110000|2022-01-27 15:08:30|4300.23|4300.23|4299.85|4299.85|4301.09|4301.09|4299.85|4299.85|0
1643296120000|2022-01-27 15:08:40|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|0
1643296130000|2022-01-27 15:08:50|4299.85|4299.85|4299.89|4299.89|4299.89|4299.89|4299.85|4299.85|0
1643296140000|2022-01-27 15:09:00|4299.58|4299.58|4299.62|4299.62|4299.62|4299.62|4299.58|4299.58|0
1643296150000|2022-01-27 15:09:10|4299.68|4299.68|4301.19|4301.19|4301.19|4301.19|4299.64|4299.64|0
1643296160000|2022-01-27 15:09:20|4300.87|4300.87|4300.44|4300.44|4301.19|4301.19|4300.44|4300.44|0
1643296170000|2022-01-27 15:09:30|4300.75|4300.75|4301.32|4301.32|4301.41|4301.41|4300.75|4300.75|0
1643296180000|2022-01-27 15:09:40|4301.41|4301.41|4300.67|4300.67|4301.41|4301.41|4300.67|4300.67|0
1643296190000|2022-01-27 15:09:50|4300.98|4300.98|4300.67|4300.67|4300.98|4300.98|4300.67|4300.67|0
1643296220000|2022-01-27 15:10:20|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|0
1643296230000|2022-01-27 15:10:30|4302.22|4302.22|4302.59|4302.59|4302.59|4302.59|4302.22|4302.22|0
1643296240000|2022-01-27 15:10:40|4302.28|4302.28|4302.9|4302.9|4302.9|4302.9|4302.28|4302.28|0
1643296250000|2022-01-27 15:10:50|4303.53|4303.53|4303.84|4303.84|4303.99|4303.99|4303.53|4303.53|0
1643296260000|2022-01-27 15:11:00|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|0
1643296270000|2022-01-27 15:11:10|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|4304.33|4304.33|0
1643296280000|2022-01-27 15:11:20|4304.55|4304.55|4304.45|4304.45|4304.76|4304.76|4304.45|4304.45|0
1643296290000|2022-01-27 15:11:30|4304.14|4304.14|4304.5|4304.5|4304.5|4304.5|4304.14|4304.14|0
1643296300000|2022-01-27 15:11:40|4304.38|4304.38|4304.41|4304.41|4304.41|4304.41|4304.32|4304.32|0
1643296320000|2022-01-27 15:12:00|4304.36|4304.36|4304.41|4304.41|4304.41|4304.41|4304.36|4304.36|0
1643296330000|2022-01-27 15:12:10|4304.73|4304.73|4305.04|4305.04|4305.04|4305.04|4304.73|4304.73|0
1643296340000|2022-01-27 15:12:20|4304.41|4304.41|4304.36|4304.36|4304.41|4304.41|4304.36|4304.36|0
1643296350000|2022-01-27 15:12:30|4304.41|4304.41|4303.79|4303.79|4304.41|4304.41|4303.79|4303.79|0
1643296370000|2022-01-27 15:12:50|4303.48|4303.48|4302.92|4302.92|4303.48|4303.48|4302.92|4302.92|0
1643296380000|2022-01-27 15:13:00|4302.77|4302.77|4301.68|4301.68|4302.77|4302.77|4301.68|4301.68|0
1643296390000|2022-01-27 15:13:10|4300.75|4300.75|4301.06|4301.06|4301.06|4301.06|4300.75|4300.75|0
1643296400000|2022-01-27 15:13:20|4301.08|4301.08|4300.27|4300.27|4301.08|4301.08|4300.27|4300.27|0
1643296410000|2022-01-27 15:13:30|4300.29|4300.29|4300.22|4300.22|4300.29|4300.29|4300.11|4300.11|0
1643296420000|2022-01-27 15:13:40|4299.6|4299.6|4299.56|4299.56|4299.97|4299.97|4299.56|4299.56|0
1643296430000|2022-01-27 15:13:50|4300.18|4300.18|4299.87|4299.87|4300.49|4300.49|4299.87|4299.87|0
1643296440000|2022-01-27 15:14:00|4299.89|4299.89|4299.78|4299.78|4299.89|4299.89|4299.78|4299.78|0
1643296450000|2022-01-27 15:14:10|4299.9|4299.9|4301.81|4301.81|4301.81|4301.81|4299.9|4299.9|0
1643296460000|2022-01-27 15:14:20|4301.78|4301.78|4301.19|4301.19|4301.84|4301.84|4300.88|4300.88|0
1643296470000|2022-01-27 15:14:30|4300.57|4300.57|4300.59|4300.59|4300.69|4300.69|4300.57|4300.57|0
1643296480000|2022-01-27 15:14:40|4300.87|4300.87|4301.03|4301.03|4301.03|4301.03|4300.87|4300.87|0
1643296500000|2022-01-27 15:15:00|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|0
1643296510000|2022-01-27 15:15:10|4300.62|4300.62|4301.24|4301.24|4301.24|4301.24|4300.62|4300.62|0
1643296520000|2022-01-27 15:15:20|4301.4|4301.4|4301.96|4301.96|4301.96|4301.96|4301.34|4301.34|0
1643296530000|2022-01-27 15:15:30|4301.34|4301.34|4301.83|4301.83|4301.83|4301.83|4301.34|4301.34|0
1643296540000|2022-01-27 15:15:40|4302.14|4302.14|4302.77|4302.77|4302.77|4302.77|4302.14|4302.14|0
1643296550000|2022-01-27 15:15:50|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|0
1643296560000|2022-01-27 15:16:00|4303.02|4303.02|4303.31|4303.31|4303.31|4303.31|4303.02|4303.02|0
1643296570000|2022-01-27 15:16:10|4303.62|4303.62|4302.85|4302.85|4303.93|4303.93|4302.85|4302.85|0
1643296580000|2022-01-27 15:16:20|4303.17|4303.17|4305.03|4305.03|4305.03|4305.03|4303.17|4303.17|0
1643296590000|2022-01-27 15:16:30|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|0
1643296600000|2022-01-27 15:16:40|4305.43|4305.43|4305.7|4305.7|4305.82|4305.82|4305.43|4305.43|0
1643296610000|2022-01-27 15:16:50|4305.86|4305.86|4305.62|4305.62|4305.86|4305.86|4304.88|4304.88|0
1643296620000|2022-01-27 15:17:00|4305.9|4305.9|4305.56|4305.56|4305.9|4305.9|4305.46|4305.46|0
1643296630000|2022-01-27 15:17:10|4305.24|4305.24|4305.56|4305.56|4305.56|4305.56|4305.24|4305.24|0
1643296640000|2022-01-27 15:17:20|4305.4|4305.4|4306.33|4306.33|4306.33|4306.33|4305.4|4305.4|0
1643296650000|2022-01-27 15:17:30|4306.61|4306.61|4304.91|4304.91|4306.92|4306.92|4304.6|4304.6|0
1643296660000|2022-01-27 15:17:40|4304.75|4304.75|4303.66|4303.66|4304.75|4304.75|4303.04|4303.04|0
1643296670000|2022-01-27 15:17:50|4303.72|4303.72|4303.41|4303.41|4303.72|4303.72|4303.41|4303.41|0
1643296680000|2022-01-27 15:18:00|4303.72|4303.72|4303.44|4303.44|4303.91|4303.91|4302.97|4302.97|0
1643296690000|2022-01-27 15:18:10|4302.82|4302.82|4302.57|4302.57|4302.82|4302.82|4301.95|4301.95|0
1643296700000|2022-01-27 15:18:20|4301.64|4301.64|4301.89|4301.89|4302.2|4302.2|4301.64|4301.64|0
1643296710000|2022-01-27 15:18:30|4301.58|4301.58|4302.22|4302.22|4302.22|4302.22|4301.58|4301.58|0
1643296720000|2022-01-27 15:18:40|4302.53|4302.53|4302.13|4302.13|4302.84|4302.84|4302.13|4302.13|0
1643296730000|2022-01-27 15:18:50|4302.07|4302.07|4303|4303|4303|4303|4302.07|4302.07|0
1643296740000|2022-01-27 15:19:00|4303.19|4303.19|4302.88|4302.88|4303.81|4303.81|4302.88|4302.88|0
1643296750000|2022-01-27 15:19:10|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|0
1643296760000|2022-01-27 15:19:20|4302.88|4302.88|4302.88|4302.88|4303.18|4303.18|4302.88|4302.88|0
1643296770000|2022-01-27 15:19:30|4302.57|4302.57|4302.04|4302.04|4302.57|4302.57|4301.73|4301.73|0
1643296780000|2022-01-27 15:19:40|4301.73|4301.73|4302.69|4302.69|4302.69|4302.69|4301.73|4301.73|0
1643296790000|2022-01-27 15:19:50|4303|4303|4303|4303|4303|4303|4303|4303|0
1643296800000|2022-01-27 15:20:00|4303.31|4303.31|4303.76|4303.76|4304.4|4304.4|4303.31|4303.31|0
1643296810000|2022-01-27 15:20:10|4303.45|4303.45|4303.13|4303.13|4303.45|4303.45|4303.13|4303.13|0
1643296820000|2022-01-27 15:20:20|4302.97|4302.97|4303.49|4303.49|4303.61|4303.61|4302.97|4302.97|0
1643296830000|2022-01-27 15:20:30|4303.53|4303.53|4303.71|4303.71|4304.15|4304.15|4303.53|4303.53|0
1643296840000|2022-01-27 15:20:40|4303.4|4303.4|4303.65|4303.65|4303.71|4303.71|4303.4|4303.4|0
1643296850000|2022-01-27 15:20:50|4303.96|4303.96|4303.89|4303.89|4303.96|4303.96|4303.89|4303.89|0
1643296860000|2022-01-27 15:21:00|4303.73|4303.73|4302.93|4302.93|4303.73|4303.73|4302.93|4302.93|0
1643296870000|2022-01-27 15:21:10|4302.63|4302.63|4302.8|4302.8|4302.8|4302.8|4302.44|4302.44|0
1643296880000|2022-01-27 15:21:20|4302.74|4302.74|4302.35|4302.35|4302.74|4302.74|4302.35|4302.35|0
1643296890000|2022-01-27 15:21:30|4302.19|4302.19|4302.51|4302.51|4302.51|4302.51|4302.19|4302.19|0
1643296900000|2022-01-27 15:21:40|4302.66|4302.66|4302.25|4302.25|4303.03|4303.03|4302.25|4302.25|0
1643296910000|2022-01-27 15:21:50|4302.33|4302.33|4302.35|4302.35|4302.35|4302.35|4302.33|4302.33|0
1643296920000|2022-01-27 15:22:00|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|0
1643296930000|2022-01-27 15:22:10|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|0
1643296940000|2022-01-27 15:22:20|4302.25|4302.25|4301.86|4301.86|4302.25|4302.25|4301.86|4301.86|0
1643296950000|2022-01-27 15:22:30|4301.74|4301.74|4301.03|4301.03|4301.74|4301.74|4301.03|4301.03|0
1643296960000|2022-01-27 15:22:40|4300.87|4300.87|4301.49|4301.49|4301.49|4301.49|4300.87|4300.87|0
1643296980000|2022-01-27 15:23:00|4301.8|4301.8|4301.49|4301.49|4302.11|4302.11|4301.49|4301.49|0
1643296990000|2022-01-27 15:23:10|4301.58|4301.58|4301.4|4301.4|4301.58|4301.58|4301.4|4301.4|0
1643297000000|2022-01-27 15:23:20|4301.71|4301.71|4301.53|4301.53|4301.71|4301.71|4301.5|4301.5|0
1643297010000|2022-01-27 15:23:30|4301.42|4301.42|4299.53|4299.53|4301.42|4301.42|4299.53|4299.53|0
1643297020000|2022-01-27 15:23:40|4299.47|4299.47|4300.4|4300.4|4300.4|4300.4|4299.47|4299.47|0
1643297030000|2022-01-27 15:23:50|4300.25|4300.25|4300.56|4300.56|4300.56|4300.56|4300.25|4300.25|0
1643297040000|2022-01-27 15:24:00|4300.62|4300.62|4299.96|4299.96|4300.62|4300.62|4299.96|4299.96|0
1643297050000|2022-01-27 15:24:10|4299.33|4299.33|4299.4|4299.4|4299.64|4299.64|4299.31|4299.31|0
1643297060000|2022-01-27 15:24:20|4299.09|4299.09|4300.03|4300.03|4300.03|4300.03|4298.95|4298.95|0
1643297070000|2022-01-27 15:24:30|4299.97|4299.97|4299.26|4299.26|4300.03|4300.03|4299.26|4299.26|0
1643297080000|2022-01-27 15:24:40|4299.41|4299.41|4299.37|4299.37|4299.41|4299.41|4299.37|4299.37|0
1643297090000|2022-01-27 15:24:50|4298.75|4298.75|4298.65|4298.65|4298.75|4298.75|4298.65|4298.65|0
1643297100000|2022-01-27 15:25:00|4298.47|4298.47|4299.87|4299.87|4299.87|4299.87|4298.28|4298.28|0
1643297110000|2022-01-27 15:25:10|4299.82|4299.82|4299.68|4299.68|4299.82|4299.82|4299.68|4299.68|0
1643297120000|2022-01-27 15:25:20|4299.59|4299.59|4299.74|4299.74|4299.74|4299.74|4299.59|4299.59|0
1643297130000|2022-01-27 15:25:30|4300.05|4300.05|4300.03|4300.03|4300.36|4300.36|4300.03|4300.03|0
1643297140000|2022-01-27 15:25:40|4299.97|4299.97|4298.92|4298.92|4299.97|4299.97|4298.64|4298.64|0
1643297150000|2022-01-27 15:25:50|4299.07|4299.07|4299.02|4299.02|4299.39|4299.39|4299.02|4299.02|0
1643297160000|2022-01-27 15:26:00|4299.07|4299.07|4299.07|4299.07|4299.39|4299.39|4299.07|4299.07|0
1643297170000|2022-01-27 15:26:10|4299.26|4299.26|4299.79|4299.79|4299.88|4299.88|4299.26|4299.26|0
1643297180000|2022-01-27 15:26:20|4300.07|4300.07|4300.15|4300.15|4300.15|4300.15|4300.07|4300.07|0
1643297190000|2022-01-27 15:26:30|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|0
1643297210000|2022-01-27 15:26:50|4300.26|4300.26|4299.8|4299.8|4300.42|4300.42|4299.8|4299.8|0
1643297220000|2022-01-27 15:27:00|4300.11|4300.11|4298.67|4298.67|4300.11|4300.11|4298.67|4298.67|0
1643297230000|2022-01-27 15:27:10|4298.82|4298.82|4298.82|4298.82|4298.82|4298.82|4298.82|4298.82|0
1643297240000|2022-01-27 15:27:20|4298.51|4298.51|4299.05|4299.05|4299.05|4299.05|4298.51|4298.51|0
1643297270000|2022-01-27 15:27:50|4299.21|4299.21|4298.93|4298.93|4299.21|4299.21|4298.93|4298.93|0
1643297280000|2022-01-27 15:28:00|4298.88|4298.88|4299.19|4299.19|4299.19|4299.19|4298.88|4298.88|0
1643297290000|2022-01-27 15:28:10|4299.17|4299.17|4297.94|4297.94|4299.17|4299.17|4297.82|4297.82|0
1643297300000|2022-01-27 15:28:20|4296.7|4296.7|4297.6|4297.6|4298.22|4298.22|4296.2|4296.2|0
1643297310000|2022-01-27 15:28:30|4297.29|4297.29|4297.23|4297.23|4297.29|4297.29|4297.23|4297.23|0
1643297320000|2022-01-27 15:28:40|4297.27|4297.27|4299.2|4299.2|4300.13|4300.13|4297.27|4297.27|0
1643297330000|2022-01-27 15:28:50|4299.24|4299.24|4299.78|4299.78|4299.78|4299.78|4299.15|4299.15|0
1643297340000|2022-01-27 15:29:00|4299.87|4299.87|4299.4|4299.4|4300.02|4300.02|4299.4|4299.4|0
1643297350000|2022-01-27 15:29:10|4299.09|4299.09|4298.43|4298.43|4299.21|4299.21|4298.43|4298.43|0
1643297360000|2022-01-27 15:29:20|4298.12|4298.12|4297.53|4297.53|4298.12|4298.12|4297.53|4297.53|0
1643297370000|2022-01-27 15:29:30|4297.84|4297.84|4298|4298|4298|4298|4297.84|4297.84|0
1643297380000|2022-01-27 15:29:40|4297.69|4297.69|4297.2|4297.2|4297.69|4297.69|4297.2|4297.2|0
1643297390000|2022-01-27 15:29:50|4297.1|4297.1|4296.74|4296.74|4297.32|4297.32|4296.7|4296.7|0
1643297400000|2022-01-27 15:30:00|4297.05|4297.05|4296.81|4296.81|4297.36|4297.36|4296.5|4296.5|0
1643297410000|2022-01-27 15:30:10|4297.12|4297.12|4297.74|4297.74|4297.74|4297.74|4296.81|4296.81|0
1643297420000|2022-01-27 15:30:20|4298.37|4298.37|4298.16|4298.16|4298.68|4298.68|4298.01|4298.01|0
1643297430000|2022-01-27 15:30:30|4298.21|4298.21|4298.34|4298.34|4298.34|4298.34|4297.9|4297.9|0
1643297440000|2022-01-27 15:30:40|4298.45|4298.45|4299.29|4299.29|4299.29|4299.29|4298.45|4298.45|0
1643297450000|2022-01-27 15:30:50|4299.23|4299.23|4298.92|4298.92|4299.23|4299.23|4298.3|4298.3|0
1643297460000|2022-01-27 15:31:00|4298.3|4298.3|4296.74|4296.74|4298.3|4298.3|4296.74|4296.74|0
1643297470000|2022-01-27 15:31:10|4296.73|4296.73|4297.03|4297.03|4297.19|4297.19|4296.68|4296.68|0
1643297480000|2022-01-27 15:31:20|4296.87|4296.87|4295.37|4295.37|4296.87|4296.87|4295.37|4295.37|0
1643297490000|2022-01-27 15:31:30|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|0
1643297500000|2022-01-27 15:31:40|4295.37|4295.37|4295.97|4295.97|4296.28|4296.28|4295.37|4295.37|0
1643297510000|2022-01-27 15:31:50|4296.28|4296.28|4296.03|4296.03|4296.59|4296.59|4295.97|4295.97|0
1643297520000|2022-01-27 15:32:00|4295.72|4295.72|4295.56|4295.56|4296.18|4296.18|4295.25|4295.25|0
1643297530000|2022-01-27 15:32:10|4295.5|4295.5|4296.04|4296.04|4296.09|4296.09|4295.5|4295.5|0
1643297540000|2022-01-27 15:32:20|4296.36|4296.36|4296.33|4296.33|4296.36|4296.36|4296.33|4296.33|0
1643297550000|2022-01-27 15:32:30|4295.09|4295.09|4295.71|4295.71|4295.71|4295.71|4295.09|4295.09|0
1643297570000|2022-01-27 15:32:50|4295.4|4295.4|4294.43|4294.43|4295.4|4295.4|4294.43|4294.43|0
1643297580000|2022-01-27 15:33:00|4294.74|4294.74|4297.78|4297.78|4297.79|4297.79|4294.74|4294.74|0
1643297590000|2022-01-27 15:33:10|4297.88|4297.88|4298.8|4298.8|4298.8|4298.8|4297.88|4297.88|0
1643297600000|2022-01-27 15:33:20|4298.64|4298.64|4297.83|4297.83|4298.64|4298.64|4297.83|4297.83|0
1643297610000|2022-01-27 15:33:30|4297.74|4297.74|4298.05|4298.05|4298.05|4298.05|4297.65|4297.65|0
1643297620000|2022-01-27 15:33:40|4298.33|4298.33|4298.02|4298.02|4298.33|4298.33|4298.02|4298.02|0
1643297630000|2022-01-27 15:33:50|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.24|4297.24|0
1643297640000|2022-01-27 15:34:00|4297.24|4297.24|4296.63|4296.63|4297.55|4297.55|4296.63|4296.63|0
1643297650000|2022-01-27 15:34:10|4297.25|4297.25|4296.94|4296.94|4297.25|4297.25|4296.94|4296.94|0
1643297660000|2022-01-27 15:34:20|4297.25|4297.25|4297.19|4297.19|4297.25|4297.25|4297.04|4297.04|0
1643297670000|2022-01-27 15:34:30|4297.38|4297.38|4297.71|4297.71|4298.21|4298.21|4297.38|4297.38|0
1643297680000|2022-01-27 15:34:40|4297.09|4297.09|4296.69|4296.69|4297.09|4297.09|4296.69|4296.69|0
1643297690000|2022-01-27 15:34:50|4296.53|4296.53|4295.57|4295.57|4296.53|4296.53|4295.26|4295.26|0
1643297700000|2022-01-27 15:35:00|4295.53|4295.53|4294.6|4294.6|4295.53|4295.53|4294.6|4294.6|0
1643297710000|2022-01-27 15:35:10|4294.13|4294.13|4294.22|4294.22|4294.27|4294.27|4293.91|4293.91|0
1643297720000|2022-01-27 15:35:20|4293.91|4293.91|4295.03|4295.03|4295.4|4295.4|4293.91|4293.91|0
1643297730000|2022-01-27 15:35:30|4295.09|4295.09|4293.63|4293.63|4295.09|4295.09|4293.63|4293.63|0
1643297740000|2022-01-27 15:35:40|4293.32|4293.32|4293.73|4293.73|4293.73|4293.73|4293.23|4293.23|0
1643297750000|2022-01-27 15:35:50|4293.77|4293.77|4295|4295|4295|4295|4293.77|4293.77|0
1643297760000|2022-01-27 15:36:00|4294.84|4294.84|4294.47|4294.47|4294.84|4294.84|4293.91|4293.91|0
1643297770000|2022-01-27 15:36:10|4294.38|4294.38|4295.8|4295.8|4295.86|4295.86|4294.38|4294.38|0
1643297780000|2022-01-27 15:36:20|4295.95|4295.95|4295.15|4295.15|4295.95|4295.95|4295.15|4295.15|0
1643297790000|2022-01-27 15:36:30|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|0
1643297800000|2022-01-27 15:36:40|4294.81|4294.81|4294.68|4294.68|4295.49|4295.49|4294.68|4294.68|0
1643297810000|2022-01-27 15:36:50|4294.74|4294.74|4293.31|4293.31|4294.74|4294.74|4293.31|4293.31|0
1643297820000|2022-01-27 15:37:00|4293.93|4293.93|4294.7|4294.7|4294.7|4294.7|4293.93|4293.93|0
1643297830000|2022-01-27 15:37:10|4294.76|4294.76|4295.13|4295.13|4295.13|4295.13|4294.76|4294.76|0
1643297840000|2022-01-27 15:37:20|4295.07|4295.07|4295.07|4295.07|4295.07|4295.07|4295.07|4295.07|0
1643297850000|2022-01-27 15:37:30|4294.76|4294.76|4294.44|4294.44|4294.76|4294.76|4294.44|4294.44|0
1643297860000|2022-01-27 15:37:40|4294.6|4294.6|4294.29|4294.29|4294.6|4294.6|4294.29|4294.29|0
1643297870000|2022-01-27 15:37:50|4294.6|4294.6|4295.09|4295.09|4295.09|4295.09|4294.6|4294.6|0
1643297880000|2022-01-27 15:38:00|4295.18|4295.18|4295.26|4295.26|4295.26|4295.26|4294.56|4294.56|0
1643297890000|2022-01-27 15:38:10|4294.95|4294.95|4295.07|4295.07|4295.07|4295.07|4294.45|4294.45|0
1643297900000|2022-01-27 15:38:20|4294.14|4294.14|4295.1|4295.1|4295.1|4295.1|4294.02|4294.02|0
1643297910000|2022-01-27 15:38:30|4294.79|4294.79|4294.24|4294.24|4295.1|4295.1|4294.24|4294.24|0
1643297920000|2022-01-27 15:38:40|4294.08|4294.08|4293.99|4293.99|4294.08|4294.08|4293.99|4293.99|0
1643297930000|2022-01-27 15:38:50|4293.68|4293.68|4293.25|4293.25|4294.03|4294.03|4293.25|4293.25|0
1643297940000|2022-01-27 15:39:00|4293.1|4293.1|4292.43|4292.43|4293.1|4293.1|4291.8|4291.8|0
1643297950000|2022-01-27 15:39:10|4291.8|4291.8|4291.8|4291.8|4292.11|4292.11|4291.8|4291.8|0
1643297960000|2022-01-27 15:39:20|4291.18|4291.18|4292.89|4292.89|4292.89|4292.89|4291.18|4291.18|0
1643297970000|2022-01-27 15:39:30|4292.98|4292.98|4292.98|4292.98|4292.98|4292.98|4292.98|4292.98|0
1643297980000|2022-01-27 15:39:40|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|0
1643297990000|2022-01-27 15:39:50|4292.8|4292.8|4293.01|4293.01|4293.01|4293.01|4292.8|4292.8|0
1643298000000|2022-01-27 15:40:00|4293.32|4293.32|4293.01|4293.01|4293.63|4293.63|4293.01|4293.01|0
1643298010000|2022-01-27 15:40:10|4292.92|4292.92|4293.01|4293.01|4293.01|4293.01|4292.92|4292.92|0
1643298020000|2022-01-27 15:40:20|4293.32|4293.32|4293.4|4293.4|4293.72|4293.72|4293.09|4293.09|0
1643298030000|2022-01-27 15:40:30|4293.72|4293.72|4294.03|4294.03|4294.03|4294.03|4293.72|4293.72|0
1643298040000|2022-01-27 15:40:40|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|0
1643298050000|2022-01-27 15:40:50|4294.03|4294.03|4292.92|4292.92|4294.03|4294.03|4292.92|4292.92|0
1643298060000|2022-01-27 15:41:00|4293.07|4293.07|4292.45|4292.45|4293.07|4293.07|4291.99|4291.99|0
1643298070000|2022-01-27 15:41:10|4292.76|4292.76|4293.86|4293.86|4294.13|4294.13|4292.76|4292.76|0
1643298090000|2022-01-27 15:41:30|4293.55|4293.55|4293.7|4293.7|4293.7|4293.7|4293.55|4293.55|0
1643298110000|2022-01-27 15:41:50|4293.95|4293.95|4294.17|4294.17|4294.17|4294.17|4293.95|4293.95|0
1643298120000|2022-01-27 15:42:00|4294.48|4294.48|4294.13|4294.13|4294.48|4294.48|4294.09|4294.09|0
1643298130000|2022-01-27 15:42:10|4294.22|4294.22|4293.91|4293.91|4294.53|4294.53|4293.91|4293.91|0
1643298140000|2022-01-27 15:42:20|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|0
1643298150000|2022-01-27 15:42:30|4293.94|4293.94|4293.81|4293.81|4293.94|4293.94|4293.79|4293.79|0
1643298160000|2022-01-27 15:42:40|4293.66|4293.66|4293.5|4293.5|4293.66|4293.66|4293.5|4293.5|0
1643298170000|2022-01-27 15:42:50|4293.81|4293.81|4294.28|4294.28|4294.28|4294.28|4293.81|4293.81|0
1643298180000|2022-01-27 15:43:00|4294.43|4294.43|4294.15|4294.15|4294.77|4294.77|4294.15|4294.15|0
1643298190000|2022-01-27 15:43:10|4294.77|4294.77|4295.4|4295.4|4295.4|4295.4|4294.77|4294.77|0
1643298200000|2022-01-27 15:43:20|4295.28|4295.28|4295.41|4295.41|4295.41|4295.41|4295.25|4295.25|0
1643298210000|2022-01-27 15:43:30|4295.5|4295.5|4295.39|4295.39|4295.5|4295.5|4295.08|4295.08|0
1643298220000|2022-01-27 15:43:40|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|0
1643298240000|2022-01-27 15:44:00|4295.99|4295.99|4296.92|4296.92|4296.92|4296.92|4295.99|4295.99|0
1643298250000|2022-01-27 15:44:10|4297.07|4297.07|4297.36|4297.36|4297.36|4297.36|4297.05|4297.05|0
1643298260000|2022-01-27 15:44:20|4297.67|4297.67|4297.75|4297.75|4297.75|4297.75|4297.67|4297.67|0
1643298270000|2022-01-27 15:44:30|4297.9|4297.9|4297.75|4297.75|4297.9|4297.9|4297.75|4297.75|0
1643298280000|2022-01-27 15:44:40|4297.6|4297.6|4298.16|4298.16|4298.25|4298.25|4297.45|4297.45|0
1643298290000|2022-01-27 15:44:50|4298.47|4298.47|4298.47|4298.47|4298.78|4298.78|4298.47|4298.47|0
1643298300000|2022-01-27 15:45:00|4298.57|4298.57|4299.33|4299.33|4299.33|4299.33|4298.52|4298.52|0
1643298310000|2022-01-27 15:45:10|4299.52|4299.52|4299.42|4299.42|4299.52|4299.52|4299.42|4299.42|0
1643298320000|2022-01-27 15:45:20|4299.11|4299.11|4299.42|4299.42|4299.54|4299.54|4298.8|4298.8|0
1643298330000|2022-01-27 15:45:30|4300.04|4300.04|4299.42|4299.42|4300.04|4300.04|4299.42|4299.42|0
1643298340000|2022-01-27 15:45:40|4299.7|4299.7|4299.37|4299.37|4299.7|4299.7|4299.37|4299.37|0
1643298350000|2022-01-27 15:45:50|4299.55|4299.55|4299.55|4299.55|4299.55|4299.55|4299.55|4299.55|0
1643298360000|2022-01-27 15:46:00|4299.24|4299.24|4298.37|4298.37|4299.24|4299.24|4298.22|4298.22|0
1643298370000|2022-01-27 15:46:10|4298.19|4298.19|4298.13|4298.13|4298.19|4298.19|4298.13|4298.13|0
1643298380000|2022-01-27 15:46:20|4298.44|4298.44|4297.36|4297.36|4298.44|4298.44|4297.36|4297.36|0
1643298400000|2022-01-27 15:46:40|4297.45|4297.45|4297.14|4297.14|4297.45|4297.45|4297.14|4297.14|0
1643298410000|2022-01-27 15:46:50|4296.98|4296.98|4296.21|4296.21|4296.98|4296.98|4296.21|4296.21|0
1643298420000|2022-01-27 15:47:00|4296.52|4296.52|4296.52|4296.52|4296.83|4296.83|4296.52|4296.52|0
1643298430000|2022-01-27 15:47:10|4296.4|4296.4|4295.59|4295.59|4296.52|4296.52|4295.59|4295.59|0
1643298440000|2022-01-27 15:47:20|4295.53|4295.53|4296.28|4296.28|4296.28|4296.28|4295.34|4295.34|0
1643298450000|2022-01-27 15:47:30|4296.34|4296.34|4296.02|4296.02|4296.34|4296.34|4296.02|4296.02|0
1643298460000|2022-01-27 15:47:40|4296.34|4296.34|4296.02|4296.02|4296.65|4296.65|4296.02|4296.02|0
1643298470000|2022-01-27 15:47:50|4295.87|4295.87|4295.56|4295.56|4296.67|4296.67|4295.56|4295.56|0
1643298480000|2022-01-27 15:48:00|4295.41|4295.41|4295.78|4295.78|4296.09|4296.09|4295.29|4295.29|0
1643298490000|2022-01-27 15:48:10|4295.82|4295.82|4295.2|4295.2|4295.82|4295.82|4295.2|4295.2|0
1643298500000|2022-01-27 15:48:20|4295.05|4295.05|4294.93|4294.93|4295.05|4295.05|4294.93|4294.93|0
1643298510000|2022-01-27 15:48:30|4295.24|4295.24|4296.48|4296.48|4296.48|4296.48|4295.24|4295.24|0
1643298520000|2022-01-27 15:48:40|4296.79|4296.79|4297.41|4297.41|4297.41|4297.41|4296.63|4296.63|0
1643298530000|2022-01-27 15:48:50|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|0
1643298540000|2022-01-27 15:49:00|4296.32|4296.32|4297.25|4297.25|4297.25|4297.25|4296.32|4296.32|0
1643298550000|2022-01-27 15:49:10|4297.44|4297.44|4296.51|4296.51|4297.44|4297.44|4296.51|4296.51|0
1643298560000|2022-01-27 15:49:20|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|0
1643298570000|2022-01-27 15:49:30|4296.7|4296.7|4297.75|4297.75|4297.75|4297.75|4296.7|4296.7|0
1643298580000|2022-01-27 15:49:40|4298.04|4298.04|4297.98|4297.98|4298.6|4298.6|4297.98|4297.98|0
1643298590000|2022-01-27 15:49:50|4297.83|4297.83|4296.86|4296.86|4297.83|4297.83|4296.55|4296.55|0
1643298600000|2022-01-27 15:50:00|4296.75|4296.75|4297.21|4297.21|4297.21|4297.21|4296.75|4296.75|0
1643298610000|2022-01-27 15:50:10|4297.4|4297.4|4297.72|4297.72|4297.72|4297.72|4297.37|4297.37|0
1643298620000|2022-01-27 15:50:20|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|0
1643298630000|2022-01-27 15:50:30|4297.8|4297.8|4297.66|4297.66|4297.8|4297.8|4297.63|4297.63|0
1643298640000|2022-01-27 15:50:40|4297.5|4297.5|4296.04|4296.04|4297.5|4297.5|4296.04|4296.04|0
1643298650000|2022-01-27 15:50:50|4295.89|4295.89|4295.38|4295.38|4295.89|4295.89|4294.92|4294.92|0
1643298660000|2022-01-27 15:51:00|4295.23|4295.23|4295.54|4295.54|4295.54|4295.54|4295.23|4295.23|0
1643298670000|2022-01-27 15:51:10|4295.85|4295.85|4296.16|4296.16|4296.16|4296.16|4295.85|4295.85|0
1643298680000|2022-01-27 15:51:20|4296.25|4296.25|4296.26|4296.26|4296.26|4296.26|4296.25|4296.25|0
1643298690000|2022-01-27 15:51:30|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|0
1643298700000|2022-01-27 15:51:40|4296.6|4296.6|4295.79|4295.79|4296.72|4296.72|4295.79|4295.79|0
1643298710000|2022-01-27 15:51:50|4295.97|4295.97|4295.66|4295.66|4295.97|4295.97|4295.51|4295.51|0
1643298720000|2022-01-27 15:52:00|4295.78|4295.78|4295.08|4295.08|4296.09|4296.09|4295.08|4295.08|0
1643298730000|2022-01-27 15:52:10|4294.46|4294.46|4294.37|4294.37|4294.46|4294.46|4294.3|4294.3|0
1643298740000|2022-01-27 15:52:20|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|0
1643298760000|2022-01-27 15:52:40|4294.99|4294.99|4294.75|4294.75|4294.99|4294.99|4294.75|4294.75|0
1643298770000|2022-01-27 15:52:50|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|0
1643298780000|2022-01-27 15:53:00|4294.75|4294.75|4294.4|4294.4|4294.9|4294.9|4294.22|4294.22|0
1643298790000|2022-01-27 15:53:10|4294.71|4294.71|4295.64|4295.64|4295.64|4295.64|4294.71|4294.71|0
1643298800000|2022-01-27 15:53:20|4295.94|4295.94|4295.04|4295.04|4295.94|4295.94|4295.04|4295.04|0
1643298810000|2022-01-27 15:53:30|4295.19|4295.19|4294.97|4294.97|4295.19|4295.19|4294.88|4294.88|0
1643298820000|2022-01-27 15:53:40|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|0
1643298830000|2022-01-27 15:53:50|4294.97|4294.97|4294.82|4294.82|4294.97|4294.97|4294.82|4294.82|0
1643298840000|2022-01-27 15:54:00|4294.97|4294.97|4294.98|4294.98|4295.29|4295.29|4294.97|4294.97|0
1643298850000|2022-01-27 15:54:10|4294.67|4294.67|4295.16|4295.16|4295.16|4295.16|4294.67|4294.67|0
1643298870000|2022-01-27 15:54:30|4295.18|4295.18|4295.68|4295.68|4295.68|4295.68|4295.18|4295.18|0
1643298880000|2022-01-27 15:54:40|4295.99|4295.99|4295.93|4295.93|4296.08|4296.08|4295.93|4295.93|0
1643298890000|2022-01-27 15:54:50|4296.12|4296.12|4296.43|4296.43|4296.43|4296.43|4296.12|4296.12|0
1643298900000|2022-01-27 15:55:00|4296.74|4296.74|4297.05|4297.05|4297.67|4297.67|4296.74|4296.74|0
1643298910000|2022-01-27 15:55:10|4297.14|4297.14|4296.89|4296.89|4297.45|4297.45|4296.89|4296.89|0
1643298920000|2022-01-27 15:55:20|4296.74|4296.74|4296.65|4296.65|4297.05|4297.05|4296.65|4296.65|0
1643298930000|2022-01-27 15:55:30|4296.53|4296.53|4296.39|4296.39|4296.7|4296.7|4296.39|4296.39|0
1643298940000|2022-01-27 15:55:40|4296.67|4296.67|4296.49|4296.49|4296.67|4296.67|4296.33|4296.33|0
1643298950000|2022-01-27 15:55:50|4295.24|4295.24|4295.59|4295.59|4295.59|4295.59|4295.24|4295.24|0
1643298960000|2022-01-27 15:56:00|4295.9|4295.9|4296.27|4296.27|4296.36|4296.36|4295.9|4295.9|0
1643298970000|2022-01-27 15:56:10|4295.96|4295.96|4296.77|4296.77|4296.77|4296.77|4295.96|4295.96|0
1643298980000|2022-01-27 15:56:20|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.61|4296.61|0
1643298990000|2022-01-27 15:56:30|4296.55|4296.55|4295.93|4295.93|4296.55|4296.55|4295.93|4295.93|0
1643299010000|2022-01-27 15:56:50|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|0
1643299020000|2022-01-27 15:57:00|4296.15|4296.15|4297.17|4297.17|4297.17|4297.17|4296.15|4296.15|0
1643299030000|2022-01-27 15:57:10|4297.22|4297.22|4296.28|4296.28|4297.22|4297.22|4296.28|4296.28|0
1643299040000|2022-01-27 15:57:20|4296.59|4296.59|4296.25|4296.25|4296.72|4296.72|4296.1|4296.1|0
1643299050000|2022-01-27 15:57:30|4296.56|4296.56|4296.25|4296.25|4296.87|4296.87|4296.25|4296.25|0
1643299060000|2022-01-27 15:57:40|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|0
1643299070000|2022-01-27 15:57:50|4296|4296|4295.84|4295.84|4296|4296|4295.84|4295.84|0
1643299080000|2022-01-27 15:58:00|4295.69|4295.69|4295.36|4295.36|4295.93|4295.93|4295.36|4295.36|0
1643299090000|2022-01-27 15:58:10|4295.67|4295.67|4296.92|4296.92|4296.92|4296.92|4295.67|4295.67|0
1643299100000|2022-01-27 15:58:20|4296.3|4296.3|4296.35|4296.35|4296.35|4296.35|4296.3|4296.3|0
1643299110000|2022-01-27 15:58:30|4296.32|4296.32|4296.44|4296.44|4296.63|4296.63|4296.32|4296.32|0
1643299120000|2022-01-27 15:58:40|4296.75|4296.75|4296.66|4296.66|4296.75|4296.75|4296.66|4296.66|0
1643299130000|2022-01-27 15:58:50|4296.04|4296.04|4296.35|4296.35|4296.35|4296.35|4296.04|4296.04|0
1643299140000|2022-01-27 15:59:00|4296.44|4296.44|4296.6|4296.6|4296.6|4296.6|4296.39|4296.39|0
1643299150000|2022-01-27 15:59:10|4296.57|4296.57|4296.15|4296.15|4296.57|4296.57|4296.15|4296.15|0
1643299170000|2022-01-27 15:59:30|4295.84|4295.84|4295.97|4295.97|4295.99|4295.99|4295.84|4295.84|0
1643299180000|2022-01-27 15:59:40|4295.81|4295.81|4295.49|4295.49|4296.02|4296.02|4295.49|4295.49|0
1643299190000|2022-01-27 15:59:50|4295.34|4295.34|4295.65|4295.65|4295.65|4295.65|4295.18|4295.18|0
1643299200000|2022-01-27 16:00:00|4296.27|4296.27|4296.12|4296.12|4296.43|4296.43|4295.8|4295.8|0
1643299210000|2022-01-27 16:00:10|4295.8|4295.8|4295.22|4295.22|4295.8|4295.8|4295.18|4295.18|0
1643299220000|2022-01-27 16:00:20|4295.54|4295.54|4295.9|4295.9|4295.9|4295.9|4295.54|4295.54|0
1643299230000|2022-01-27 16:00:30|4295.93|4295.93|4295.77|4295.77|4295.93|4295.93|4295.77|4295.77|0
1643299240000|2022-01-27 16:00:40|4295.46|4295.46|4295.12|4295.12|4295.52|4295.52|4294.81|4294.81|0
1643299250000|2022-01-27 16:00:50|4294.81|4294.81|4294.81|4294.81|4294.81|4294.81|4294.81|4294.81|0
1643299260000|2022-01-27 16:01:00|4294.65|4294.65|4294.1|4294.1|4294.65|4294.65|4293.63|4293.63|0
1643299270000|2022-01-27 16:01:10|4293.94|4293.94|4293.63|4293.63|4293.94|4293.94|4293.63|4293.63|0
1643299280000|2022-01-27 16:01:20|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|0
1643299290000|2022-01-27 16:01:30|4292.7|4292.7|4293.44|4293.44|4293.44|4293.44|4292.7|4292.7|0
1643299300000|2022-01-27 16:01:40|4293.45|4293.45|4292.83|4292.83|4293.45|4293.45|4292.83|4292.83|0
1643299310000|2022-01-27 16:01:50|4292.67|4292.67|4292.83|4292.83|4292.83|4292.83|4292.67|4292.67|0
1643299320000|2022-01-27 16:02:00|4292.67|4292.67|4294.12|4294.12|4294.12|4294.12|4292.67|4292.67|0
1643299330000|2022-01-27 16:02:10|4294.08|4294.08|4294.76|4294.76|4294.76|4294.76|4294.08|4294.08|0
1643299340000|2022-01-27 16:02:20|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|0
1643299350000|2022-01-27 16:02:30|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|0
1643299360000|2022-01-27 16:02:40|4294.33|4294.33|4293.98|4293.98|4294.33|4294.33|4293.67|4293.67|0
1643299370000|2022-01-27 16:02:50|4293.83|4293.83|4294.32|4294.32|4294.32|4294.32|4293.83|4293.83|0
1643299380000|2022-01-27 16:03:00|4294.63|4294.63|4294.64|4294.64|4294.64|4294.64|4294.47|4294.47|0
1643299390000|2022-01-27 16:03:10|4294.76|4294.76|4294.33|4294.33|4294.76|4294.76|4294.33|4294.33|0
1643299400000|2022-01-27 16:03:20|4294.4|4294.4|4294.09|4294.09|4294.4|4294.4|4294.09|4294.09|0
1643299410000|2022-01-27 16:03:30|4293.94|4293.94|4294.4|4294.4|4294.4|4294.4|4293.94|4293.94|0
1643299420000|2022-01-27 16:03:40|4294.71|4294.71|4294.4|4294.4|4294.71|4294.71|4294.4|4294.4|0
1643299430000|2022-01-27 16:03:50|4294.86|4294.86|4294.71|4294.71|4294.86|4294.86|4294.71|4294.71|0
1643299440000|2022-01-27 16:04:00|4294.56|4294.56|4294.25|4294.25|4294.56|4294.56|4294.25|4294.25|0
1643299450000|2022-01-27 16:04:10|4294.06|4294.06|4293.87|4293.87|4294.06|4294.06|4293.87|4293.87|0
1643299460000|2022-01-27 16:04:20|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|0
1643299470000|2022-01-27 16:04:30|4293.25|4293.25|4293.49|4293.49|4293.49|4293.49|4293.21|4293.21|0
1643299480000|2022-01-27 16:04:40|4293.67|4293.67|4293.64|4293.64|4293.83|4293.83|4293.64|4293.64|0
1643299490000|2022-01-27 16:04:50|4293.74|4293.74|4292.83|4292.83|4293.85|4293.85|4292.83|4292.83|0
1643299500000|2022-01-27 16:05:00|4292.71|4292.71|4291.86|4291.86|4292.71|4292.71|4291.86|4291.86|0
1643299510000|2022-01-27 16:05:10|4291.82|4291.82|4291.64|4291.64|4291.82|4291.82|4291.39|4291.39|0
1643299520000|2022-01-27 16:05:20|4291.32|4291.32|4293.27|4293.27|4293.27|4293.27|4291.32|4291.32|0
1643299530000|2022-01-27 16:05:30|4292.96|4292.96|4293|4293|4293.11|4293.11|4292.96|4292.96|0
1643299540000|2022-01-27 16:05:40|4293.04|4293.04|4293.06|4293.06|4293.13|4293.13|4293.04|4293.04|0
1643299550000|2022-01-27 16:05:50|4293.22|4293.22|4293.51|4293.51|4293.68|4293.68|4293.06|4293.06|0
1643299560000|2022-01-27 16:06:00|4293.6|4293.6|4293.78|4293.78|4293.78|4293.78|4293.6|4293.6|0
1643299570000|2022-01-27 16:06:10|4293.62|4293.62|4293.64|4293.64|4293.69|4293.69|4293.57|4293.57|0
1643299580000|2022-01-27 16:06:20|4293.33|4293.33|4293.37|4293.37|4293.37|4293.37|4293.33|4293.33|0
1643299590000|2022-01-27 16:06:30|4293.69|4293.69|4293.82|4293.82|4293.84|4293.84|4293.31|4293.31|0
1643299600000|2022-01-27 16:06:40|4293.97|4293.97|4293.74|4293.74|4293.97|4293.97|4293.67|4293.67|0
1643299610000|2022-01-27 16:06:50|4293.89|4293.89|4293.68|4293.68|4293.89|4293.89|4293.58|4293.58|0
1643299620000|2022-01-27 16:07:00|4293.83|4293.83|4293.34|4293.34|4293.83|4293.83|4293.28|4293.28|0
1643299630000|2022-01-27 16:07:10|4293.19|4293.19|4292.92|4292.92|4293.19|4293.19|4292.92|4292.92|0
1643299640000|2022-01-27 16:07:20|4292.6|4292.6|4292.25|4292.25|4292.6|4292.6|4292.25|4292.25|0
1643299650000|2022-01-27 16:07:30|4292.15|4292.15|4291.45|4291.45|4292.15|4292.15|4291.45|4291.45|0
1643299660000|2022-01-27 16:07:40|4291.29|4291.29|4289.99|4289.99|4291.29|4291.29|4289.68|4289.68|0
1643299670000|2022-01-27 16:07:50|4289.68|4289.68|4289.52|4289.52|4289.68|4289.68|4289.52|4289.52|0
1643299680000|2022-01-27 16:08:00|4289.4|4289.4|4289.4|4289.4|4289.72|4289.72|4289.4|4289.4|0
1643299690000|2022-01-27 16:08:10|4289.5|4289.5|4290.23|4290.23|4290.28|4290.28|4289.5|4289.5|0
1643299700000|2022-01-27 16:08:20|4290.32|4290.32|4290.47|4290.47|4290.47|4290.47|4290.32|4290.32|0
1643299710000|2022-01-27 16:08:30|4290.16|4290.16|4289.03|4289.03|4290.16|4290.16|4289.03|4289.03|0
1643299720000|2022-01-27 16:08:40|4288.94|4288.94|4289.59|4289.59|4289.59|4289.59|4288.65|4288.65|0
1643299730000|2022-01-27 16:08:50|4289.27|4289.27|4289.21|4289.21|4289.27|4289.27|4288.94|4288.94|0
1643299740000|2022-01-27 16:09:00|4289.19|4289.19|4289.3|4289.3|4289.37|4289.37|4289.19|4289.19|0
1643299750000|2022-01-27 16:09:10|4289.93|4289.93|4290.26|4290.26|4290.26|4290.26|4289.93|4289.93|0
1643299760000|2022-01-27 16:09:20|4290.21|4290.21|4290.15|4290.15|4290.21|4290.21|4290.15|4290.15|0
1643299770000|2022-01-27 16:09:30|4290|4290|4290.62|4290.62|4290.62|4290.62|4290|4290|0
1643299780000|2022-01-27 16:09:40|4290.93|4290.93|4290.95|4290.95|4291.27|4291.27|4290.93|4290.93|0
1643299790000|2022-01-27 16:09:50|4290.86|4290.86|4290.55|4290.55|4290.86|4290.86|4290.24|4290.24|0
1643299800000|2022-01-27 16:10:00|4290.71|4290.71|4290.71|4290.71|4290.75|4290.75|4290.71|4290.71|0
1643299810000|2022-01-27 16:10:10|4290.55|4290.55|4290.55|4290.55|4290.71|4290.71|4290.55|4290.55|0
1643299820000|2022-01-27 16:10:20|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|4290.24|4290.24|0
1643299830000|2022-01-27 16:10:30|4291.02|4291.02|4291.46|4291.46|4291.64|4291.64|4291.02|4291.02|0
1643299840000|2022-01-27 16:10:40|4291.31|4291.31|4291.46|4291.46|4291.46|4291.46|4291.31|4291.31|0
1643299850000|2022-01-27 16:10:50|4291.37|4291.37|4290.83|4290.83|4291.37|4291.37|4290.81|4290.81|0
1643299860000|2022-01-27 16:11:00|4290.71|4290.71|4290.59|4290.59|4290.71|4290.71|4290.5|4290.5|0
1643299880000|2022-01-27 16:11:20|4290.5|4290.5|4289.56|4289.56|4290.5|4290.5|4289.56|4289.56|0
1643299890000|2022-01-27 16:11:30|4289.47|4289.47|4288.51|4288.51|4289.47|4289.47|4288.51|4288.51|0
1643299900000|2022-01-27 16:11:40|4289.14|4289.14|4288.21|4288.21|4289.14|4289.14|4288.21|4288.21|0
1643299910000|2022-01-27 16:11:50|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|0
1643299920000|2022-01-27 16:12:00|4287.92|4287.92|4287.61|4287.61|4287.92|4287.92|4287.61|4287.61|0
1643299930000|2022-01-27 16:12:10|4287.92|4287.92|4287.8|4287.8|4287.92|4287.92|4287.8|4287.8|0
1643299940000|2022-01-27 16:12:20|4287.71|4287.71|4287|4287|4287.71|4287.71|4287|4287|0
1643299950000|2022-01-27 16:12:30|4286.95|4286.95|4287.41|4287.41|4287.53|4287.53|4286.91|4286.91|0
1643299960000|2022-01-27 16:12:40|4287.56|4287.56|4287.17|4287.17|4287.56|4287.56|4287.13|4287.13|0
1643299970000|2022-01-27 16:12:50|4287.02|4287.02|4287.54|4287.54|4287.54|4287.54|4287.02|4287.02|0
1643299980000|2022-01-27 16:13:00|4286.92|4286.92|4286.87|4286.87|4287.11|4287.11|4286.77|4286.77|0
1643299990000|2022-01-27 16:13:10|4286.97|4286.97|4288.8|4288.8|4289.11|4289.11|4286.97|4286.97|0
1643300000000|2022-01-27 16:13:20|4289.11|4289.11|4288.93|4288.93|4289.11|4289.11|4288.49|4288.49|0
1643300010000|2022-01-27 16:13:30|4288.3|4288.3|4289.08|4289.08|4289.08|4289.08|4288.3|4288.3|0
1643300020000|2022-01-27 16:13:40|4289.36|4289.36|4289.17|4289.17|4289.36|4289.36|4289.17|4289.17|0
1643300030000|2022-01-27 16:13:50|4288.55|4288.55|4288.7|4288.7|4289.17|4289.17|4288.55|4288.55|0
1643300040000|2022-01-27 16:14:00|4288.55|4288.55|4288.41|4288.41|4288.56|4288.56|4288.18|4288.18|0
1643300050000|2022-01-27 16:14:10|4288.09|4288.09|4288.37|4288.37|4288.37|4288.37|4288.09|4288.09|0
1643300080000|2022-01-27 16:14:40|4288.06|4288.06|4288.35|4288.35|4288.37|4288.37|4288.06|4288.06|0
1643300090000|2022-01-27 16:14:50|4288.32|4288.32|4288.01|4288.01|4288.32|4288.32|4288.01|4288.01|0
1643300100000|2022-01-27 16:15:00|4287.86|4287.86|4287.08|4287.08|4287.86|4287.86|4287.08|4287.08|0
1643300110000|2022-01-27 16:15:10|4286.98|4286.98|4287.54|4287.54|4287.54|4287.54|4286.98|4286.98|0
1643300120000|2022-01-27 16:15:20|4287.85|4287.85|4287.54|4287.54|4287.85|4287.85|4287.54|4287.54|0
1643300130000|2022-01-27 16:15:30|4287.52|4287.52|4287.59|4287.59|4287.73|4287.73|4287.28|4287.28|0
1643300140000|2022-01-27 16:15:40|4287.35|4287.35|4286.62|4286.62|4287.35|4287.35|4286.57|4286.57|0
1643300150000|2022-01-27 16:15:50|4286.57|4286.57|4285.95|4285.95|4286.57|4286.57|4285.95|4285.95|0
1643300160000|2022-01-27 16:16:00|4285.86|4285.86|4286.32|4286.32|4286.32|4286.32|4285.8|4285.8|0
1643300170000|2022-01-27 16:16:10|4286.01|4286.01|4285.86|4285.86|4286.01|4286.01|4285.86|4285.86|0
1643300180000|2022-01-27 16:16:20|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|4285.46|4285.46|0
1643300190000|2022-01-27 16:16:30|4285.68|4285.68|4285.25|4285.25|4285.68|4285.68|4284.86|4284.86|0
1643300200000|2022-01-27 16:16:40|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|0
1643300220000|2022-01-27 16:17:00|4285.25|4285.25|4285.76|4285.76|4285.76|4285.76|4285.25|4285.25|0
1643300230000|2022-01-27 16:17:10|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|0
1643300240000|2022-01-27 16:17:20|4286.01|4286.01|4286.01|4286.01|4286.11|4286.11|4286.01|4286.01|0
1643300250000|2022-01-27 16:17:30|4285.7|4285.7|4285.92|4285.92|4286.28|4286.28|4285.4|4285.4|0
1643300260000|2022-01-27 16:17:40|4286.23|4286.23|4285.77|4285.77|4286.23|4286.23|4285.46|4285.46|0
1643300270000|2022-01-27 16:17:50|4285.3|4285.3|4285.21|4285.21|4285.3|4285.3|4285.21|4285.21|0
1643300280000|2022-01-27 16:18:00|4284.9|4284.9|4284.84|4284.84|4284.92|4284.92|4284.84|4284.84|0
1643300290000|2022-01-27 16:18:10|4284.53|4284.53|4284.22|4284.22|4284.53|4284.53|4284.22|4284.22|0
1643300300000|2022-01-27 16:18:20|4284.31|4284.31|4285.22|4285.22|4285.22|4285.22|4283.98|4283.98|0
1643300310000|2022-01-27 16:18:30|4284.91|4284.91|4284.94|4284.94|4285.44|4285.44|4284.82|4284.82|0
1643300330000|2022-01-27 16:18:50|4284.63|4284.63|4283.62|4283.62|4284.63|4284.63|4283.62|4283.62|0
1643300340000|2022-01-27 16:19:00|4283.93|4283.93|4283.75|4283.75|4284.16|4284.16|4283.4|4283.4|0
1643300350000|2022-01-27 16:19:10|4283.6|4283.6|4283.84|4283.84|4283.84|4283.84|4283.6|4283.6|0
1643300360000|2022-01-27 16:19:20|4283.53|4283.53|4282.45|4282.45|4283.53|4283.53|4282.45|4282.45|0
1643300370000|2022-01-27 16:19:30|4282.29|4282.29|4281.89|4281.89|4282.51|4282.51|4281.89|4281.89|0
1643300380000|2022-01-27 16:19:40|4282.2|4282.2|4282.82|4282.82|4282.82|4282.82|4282.2|4282.2|0
1643300390000|2022-01-27 16:19:50|4283.44|4283.44|4284.7|4284.7|4284.7|4284.7|4283.44|4283.44|0
1643300400000|2022-01-27 16:20:00|4284.08|4284.08|4284.41|4284.41|4284.57|4284.57|4283.79|4283.79|0
1643300410000|2022-01-27 16:20:10|4284.72|4284.72|4284.1|4284.1|4284.88|4284.88|4284.1|4284.1|0
1643300420000|2022-01-27 16:20:20|4284.41|4284.41|4284.16|4284.16|4284.41|4284.41|4284.07|4284.07|0
1643300430000|2022-01-27 16:20:30|4284.31|4284.31|4284.94|4284.94|4284.94|4284.94|4284.31|4284.31|0
1643300440000|2022-01-27 16:20:40|4285.25|4285.25|4285.34|4285.34|4285.65|4285.65|4285.19|4285.19|0
1643300450000|2022-01-27 16:20:50|4285.65|4285.65|4285.45|4285.45|4285.65|4285.65|4284.99|4284.99|0
1643300460000|2022-01-27 16:21:00|4286.08|4286.08|4286.08|4286.08|4286.7|4286.7|4286.08|4286.08|0
1643300470000|2022-01-27 16:21:10|4286.23|4286.23|4286.14|4286.14|4286.23|4286.23|4286.08|4286.08|0
1643300480000|2022-01-27 16:21:20|4286.23|4286.23|4286.13|4286.13|4286.6|4286.6|4286.13|4286.13|0
1643300490000|2022-01-27 16:21:30|4286.16|4286.16|4285.47|4285.47|4286.47|4286.47|4285.47|4285.47|0
1643300500000|2022-01-27 16:21:40|4285.28|4285.28|4285.45|4285.45|4285.45|4285.45|4285.24|4285.24|0
1643300510000|2022-01-27 16:21:50|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|4284.99|4284.99|0
1643300520000|2022-01-27 16:22:00|4285.14|4285.14|4285.61|4285.61|4285.61|4285.61|4285.14|4285.14|0
1643300530000|2022-01-27 16:22:10|4285.7|4285.7|4285.95|4285.95|4285.95|4285.95|4285.17|4285.17|0
1643300540000|2022-01-27 16:22:20|4286.01|4286.01|4286.4|4286.4|4286.56|4286.56|4286.01|4286.01|0
1643300550000|2022-01-27 16:22:30|4286.46|4286.46|4286.05|4286.05|4286.95|4286.95|4286.05|4286.05|0
1643300560000|2022-01-27 16:22:40|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|0
1643300570000|2022-01-27 16:22:50|4285.43|4285.43|4285.12|4285.12|4285.43|4285.43|4285.12|4285.12|0
1643300580000|2022-01-27 16:23:00|4285.43|4285.43|4285.55|4285.55|4285.55|4285.55|4285.43|4285.43|0
1643300590000|2022-01-27 16:23:10|4285.24|4285.24|4285.4|4285.4|4285.4|4285.4|4285.24|4285.24|0
1643300600000|2022-01-27 16:23:20|4285.09|4285.09|4284.35|4284.35|4285.09|4285.09|4284.35|4284.35|0
1643300610000|2022-01-27 16:23:30|4284.03|4284.03|4283.84|4283.84|4284.03|4284.03|4283.72|4283.72|0
1643300620000|2022-01-27 16:23:40|4283.78|4283.78|4285.34|4285.34|4285.65|4285.65|4283.78|4283.78|0
1643300630000|2022-01-27 16:23:50|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|0
1643300640000|2022-01-27 16:24:00|4285.2|4285.2|4285.07|4285.07|4285.51|4285.51|4285.07|4285.07|0
1643300650000|2022-01-27 16:24:10|4284.92|4284.92|4284.4|4284.4|4284.92|4284.92|4284.09|4284.09|0
1643300660000|2022-01-27 16:24:20|4284.22|4284.22|4284.28|4284.28|4284.28|4284.28|4284.22|4284.22|0
1643300670000|2022-01-27 16:24:30|4284.32|4284.32|4283.7|4283.7|4284.32|4284.32|4283.7|4283.7|0
1643300680000|2022-01-27 16:24:40|4283.58|4283.58|4283.27|4283.27|4283.58|4283.58|4283.27|4283.27|0
1643300690000|2022-01-27 16:24:50|4283.11|4283.11|4282.83|4282.83|4283.23|4283.23|4282.83|4282.83|0
1643300700000|2022-01-27 16:25:00|4282.52|4282.52|4283.1|4283.1|4283.1|4283.1|4282.33|4282.33|0
1643300710000|2022-01-27 16:25:10|4282.48|4282.48|4282.29|4282.29|4282.48|4282.48|4282.29|4282.29|0
1643300720000|2022-01-27 16:25:20|4282.2|4282.2|4281.4|4281.4|4282.29|4282.29|4281.4|4281.4|0
1643300730000|2022-01-27 16:25:30|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|0
1643300740000|2022-01-27 16:25:40|4281.03|4281.03|4281.19|4281.19|4281.4|4281.4|4281.03|4281.03|0
1643300750000|2022-01-27 16:25:50|4281.34|4281.34|4281.13|4281.13|4281.34|4281.34|4280.97|4280.97|0
1643300760000|2022-01-27 16:26:00|4281.17|4281.17|4280.88|4280.88|4281.17|4281.17|4280.88|4280.88|0
1643300770000|2022-01-27 16:26:10|4280.26|4280.26|4280.01|4280.01|4280.58|4280.58|4279.7|4279.7|0
1643300780000|2022-01-27 16:26:20|4279.7|4279.7|4279.33|4279.33|4279.7|4279.7|4279.33|4279.33|0
1643300790000|2022-01-27 16:26:30|4279.37|4279.37|4279|4279|4279.37|4279.37|4279|4279|0
1643300800000|2022-01-27 16:26:40|4278.85|4278.85|4279.28|4279.28|4279.28|4279.28|4278.85|4278.85|0
1643300810000|2022-01-27 16:26:50|4279.59|4279.59|4279.63|4279.63|4280.19|4280.19|4279.59|4279.59|0
1643300820000|2022-01-27 16:27:00|4279.78|4279.78|4279.1|4279.1|4279.78|4279.78|4279.1|4279.1|0
1643300830000|2022-01-27 16:27:10|4278.79|4278.79|4278.48|4278.48|4278.79|4278.79|4278.48|4278.48|0
1643300840000|2022-01-27 16:27:20|4278.32|4278.32|4279.69|4279.69|4279.69|4279.69|4278.26|4278.26|0
1643300850000|2022-01-27 16:27:30|4279.87|4279.87|4280.4|4280.4|4280.68|4280.68|4279.87|4279.87|0
1643300860000|2022-01-27 16:27:40|4280.49|4280.49|4280.87|4280.87|4280.87|4280.87|4280.49|4280.49|0
1643300870000|2022-01-27 16:27:50|4281.02|4281.02|4281.31|4281.31|4281.35|4281.35|4281.02|4281.02|0
1643300880000|2022-01-27 16:28:00|4281|4281|4281.21|4281.21|4281.21|4281.21|4281|4281|0
1643300890000|2022-01-27 16:28:10|4281.12|4281.12|4282.26|4282.26|4282.57|4282.57|4280.97|4280.97|0
1643300900000|2022-01-27 16:28:20|4281.95|4281.95|4281.85|4281.85|4282.32|4282.32|4281.85|4281.85|0
1643300910000|2022-01-27 16:28:30|4282.01|4282.01|4282.41|4282.41|4282.72|4282.72|4282.01|4282.01|0
1643300920000|2022-01-27 16:28:40|4282.43|4282.43|4282.64|4282.64|4282.82|4282.82|4282.43|4282.43|0
1643300930000|2022-01-27 16:28:50|4282.69|4282.69|4283.5|4283.5|4283.5|4283.5|4282.67|4282.67|0
1643300940000|2022-01-27 16:29:00|4283.64|4283.64|4282.31|4282.31|4283.94|4283.94|4282.31|4282.31|0
1643300950000|2022-01-27 16:29:10|4281.69|4281.69|4281.78|4281.78|4281.78|4281.78|4281.47|4281.47|0
1643300960000|2022-01-27 16:29:20|4281.6|4281.6|4281.64|4281.64|4282|4282|4281.6|4281.6|0
1643300970000|2022-01-27 16:29:30|4281.4|4281.4|4281.24|4281.24|4281.4|4281.4|4281.24|4281.24|0
1643300980000|2022-01-27 16:29:40|4281.61|4281.61|4282.01|4282.01|4282.01|4282.01|4281.11|4281.11|0
1643300990000|2022-01-27 16:29:50|4281.99|4281.99|4282.31|4282.31|4282.49|4282.49|4281.84|4281.84|0
1643357700000|2022-01-28 08:15:00|4256.23|4256.23|4258.32|4258.32|4258.32|4258.32|4256.23|4256.23|0
1643357710000|2022-01-28 08:15:10|4258.63|4258.63|4259.99|4259.99|4259.99|4259.99|4258.63|4258.63|0
1643357720000|2022-01-28 08:15:20|4260.92|4260.92|4262.79|4262.79|4262.79|4262.79|4260.92|4260.92|0
1643357730000|2022-01-28 08:15:30|4262.17|4262.17|4263.19|4263.19|4263.19|4263.19|4261.98|4261.98|0
1643357740000|2022-01-28 08:15:40|4263.81|4263.81|4263.19|4263.19|4263.81|4263.81|4262.73|4262.73|0
1643357750000|2022-01-28 08:15:50|4263.22|4263.22|4265.13|4265.13|4265.13|4265.13|4263.21|4263.21|0
1643357760000|2022-01-28 08:16:00|4265.61|4265.61|4265.54|4265.54|4265.61|4265.61|4265.54|4265.54|0
1643357770000|2022-01-28 08:16:10|4264.92|4264.92|4265.64|4265.64|4265.64|4265.64|4264.92|4264.92|0
1643357780000|2022-01-28 08:16:20|4265.79|4265.79|4264.25|4264.25|4266.1|4266.1|4264.25|4264.25|0
1643357790000|2022-01-28 08:16:30|4264.07|4264.07|4263.52|4263.52|4264.07|4264.07|4263.52|4263.52|0
1643357800000|2022-01-28 08:16:40|4263.42|4263.42|4263.73|4263.73|4263.73|4263.73|4263.42|4263.42|0
1643357810000|2022-01-28 08:16:50|4264.15|4264.15|4264.03|4264.03|4264.34|4264.34|4264.03|4264.03|0
1643357820000|2022-01-28 08:17:00|4264.31|4264.31|4264.22|4264.22|4264.31|4264.31|4264.22|4264.22|0
1643357830000|2022-01-28 08:17:10|4263.28|4263.28|4263.2|4263.2|4263.28|4263.28|4262.66|4262.66|0
1643357840000|2022-01-28 08:17:20|4263.31|4263.31|4262.89|4262.89|4263.39|4263.39|4262.89|4262.89|0
1643357850000|2022-01-28 08:17:30|4263.21|4263.21|4261.06|4261.06|4263.21|4263.21|4261.06|4261.06|0
1643357860000|2022-01-28 08:17:40|4261.15|4261.15|4262.2|4262.2|4262.2|4262.2|4261.15|4261.15|0
1643357870000|2022-01-28 08:17:50|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|0
1643357880000|2022-01-28 08:18:00|4262.36|4262.36|4262.17|4262.17|4262.37|4262.37|4261.3|4261.3|0
1643357890000|2022-01-28 08:18:10|4262.18|4262.18|4262.05|4262.05|4262.49|4262.49|4261.87|4261.87|0
1643357900000|2022-01-28 08:18:20|4262.66|4262.66|4263.31|4263.31|4263.31|4263.31|4262.66|4262.66|0
1643357910000|2022-01-28 08:18:30|4263.16|4263.16|4262.61|4262.61|4263.16|4263.16|4262.23|4262.23|0
1643357920000|2022-01-28 08:18:40|4262.92|4262.92|4263.47|4263.47|4263.66|4263.66|4262.58|4262.58|0
1643357930000|2022-01-28 08:18:50|4263.37|4263.37|4262.63|4262.63|4263.37|4263.37|4262.63|4262.63|0
1643357940000|2022-01-28 08:19:00|4262.32|4262.32|4261.06|4261.06|4262.32|4262.32|4260.75|4260.75|0
1643357950000|2022-01-28 08:19:10|4261.18|4261.18|4258.96|4258.96|4261.49|4261.49|4258.96|4258.96|0
1643357960000|2022-01-28 08:19:20|4258.95|4258.95|4257.86|4257.86|4258.95|4258.95|4257.86|4257.86|0
1643357970000|2022-01-28 08:19:30|4257.87|4257.87|4257.32|4257.32|4258.02|4258.02|4257.24|4257.24|0
1643357980000|2022-01-28 08:19:40|4257.17|4257.17|4256.63|4256.63|4257.32|4257.32|4256.48|4256.48|0
1643357990000|2022-01-28 08:19:50|4256.01|4256.01|4255.54|4255.54|4256.01|4256.01|4255.54|4255.54|0
1643358000000|2022-01-28 08:20:00|4255.85|4255.85|4254.76|4254.76|4255.85|4255.85|4254.51|4254.51|0
1643358010000|2022-01-28 08:20:10|4256.78|4256.78|4258.33|4258.33|4258.33|4258.33|4256.63|4256.63|0
1643358020000|2022-01-28 08:20:20|4258.18|4258.18|4256.94|4256.94|4258.18|4258.18|4255.85|4255.85|0
1643358030000|2022-01-28 08:20:30|4256.63|4256.63|4257.87|4257.87|4257.87|4257.87|4256.63|4256.63|0
1643358040000|2022-01-28 08:20:40|4258.02|4258.02|4257.79|4257.79|4258.49|4258.49|4257.79|4257.79|0
1643358050000|2022-01-28 08:20:50|4257.63|4257.63|4256.55|4256.55|4257.63|4257.63|4256.55|4256.55|0
1643358060000|2022-01-28 08:21:00|4256.39|4256.39|4256.39|4256.39|4256.7|4256.7|4256.39|4256.39|0
1643358070000|2022-01-28 08:21:10|4256.08|4256.08|4255.77|4255.77|4256.08|4256.08|4255.62|4255.62|0
1643358080000|2022-01-28 08:21:20|4255.93|4255.93|4255.59|4255.59|4255.93|4255.93|4255.31|4255.31|0
1643358090000|2022-01-28 08:21:30|4255.27|4255.27|4254.57|4254.57|4255.68|4255.68|4254.57|4254.57|0
1643358100000|2022-01-28 08:21:40|4254.41|4254.41|4252.35|4252.35|4254.41|4254.41|4252.35|4252.35|0
1643358110000|2022-01-28 08:21:50|4252.44|4252.44|4250.6|4250.6|4252.44|4252.44|4250.3|4250.3|0
1643358120000|2022-01-28 08:22:00|4250.69|4250.69|4252.82|4252.82|4252.94|4252.94|4250.6|4250.6|0
1643358130000|2022-01-28 08:22:10|4253.29|4253.29|4253.38|4253.38|4253.38|4253.38|4253.29|4253.29|0
1643358140000|2022-01-28 08:22:20|4253.29|4253.29|4252.67|4252.67|4253.29|4253.29|4252.51|4252.51|0
1643358150000|2022-01-28 08:22:30|4251.74|4251.74|4251.27|4251.27|4251.74|4251.74|4250.18|4250.18|0
1643358160000|2022-01-28 08:22:40|4251.17|4251.17|4248.76|4248.76|4251.27|4251.27|4248.66|4248.66|0
1643358180000|2022-01-28 08:23:00|4249.07|4249.07|4249.58|4249.58|4249.58|4249.58|4249.07|4249.07|0
1643358190000|2022-01-28 08:23:10|4250.2|4250.2|4250.2|4250.2|4250.2|4250.2|4249.58|4249.58|0
1643358200000|2022-01-28 08:23:20|4250.05|4250.05|4249.74|4249.74|4250.05|4250.05|4249.74|4249.74|0
1643358210000|2022-01-28 08:23:30|4249.65|4249.65|4250.06|4250.06|4250.14|4250.14|4248.87|4248.87|0
1643358220000|2022-01-28 08:23:40|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|0
1643358230000|2022-01-28 08:23:50|4250.65|4250.65|4250.74|4250.74|4250.74|4250.74|4250.65|4250.65|0
1643358240000|2022-01-28 08:24:00|4250.59|4250.59|4249.05|4249.05|4250.59|4250.59|4249.05|4249.05|0
1643358250000|2022-01-28 08:24:10|4248.9|4248.9|4248.75|4248.75|4248.9|4248.9|4248.75|4248.75|0
1643358260000|2022-01-28 08:24:20|4249.21|4249.21|4249.52|4249.52|4249.52|4249.52|4249.21|4249.21|0
1643358270000|2022-01-28 08:24:30|4249.77|4249.77|4250.39|4250.39|4250.39|4250.39|4249.77|4249.77|0
1643358280000|2022-01-28 08:24:40|4250.67|4250.67|4249.42|4249.42|4250.67|4250.67|4249.42|4249.42|0
1643358290000|2022-01-28 08:24:50|4249.74|4249.74|4249.55|4249.55|4249.74|4249.74|4249.55|4249.55|0
1643358300000|2022-01-28 08:25:00|4249.3|4249.3|4249.65|4249.65|4249.75|4249.75|4249.25|4249.25|0
1643358310000|2022-01-28 08:25:10|4249.54|4249.54|4250.4|4250.4|4250.4|4250.4|4249.35|4249.35|0
1643358320000|2022-01-28 08:25:20|4249.77|4249.77|4249.35|4249.35|4249.77|4249.77|4249.35|4249.35|0
1643358330000|2022-01-28 08:25:30|4249.97|4249.97|4250.25|4250.25|4250.25|4250.25|4249.97|4249.97|0
1643358340000|2022-01-28 08:25:40|4250.34|4250.34|4251.87|4251.87|4252.46|4252.46|4250.34|4250.34|0
1643358350000|2022-01-28 08:25:50|4252.05|4252.05|4251.07|4251.07|4252.05|4252.05|4251.07|4251.07|0
1643358360000|2022-01-28 08:26:00|4250.98|4250.98|4250.49|4250.49|4250.98|4250.98|4250.49|4250.49|0
1643358370000|2022-01-28 08:26:10|4250.18|4250.18|4249.06|4249.06|4250.18|4250.18|4249.06|4249.06|0
1643358380000|2022-01-28 08:26:20|4248.88|4248.88|4250.22|4250.22|4250.22|4250.22|4248.88|4248.88|0
1643358390000|2022-01-28 08:26:30|4250.17|4250.17|4251.82|4251.82|4251.82|4251.82|4250.17|4250.17|0
1643358400000|2022-01-28 08:26:40|4251.89|4251.89|4253.26|4253.26|4253.26|4253.26|4251.89|4251.89|0
1643358410000|2022-01-28 08:26:50|4253.41|4253.41|4253.61|4253.61|4253.61|4253.61|4253.41|4253.41|0
1643358420000|2022-01-28 08:27:00|4252.98|4252.98|4253.76|4253.76|4253.92|4253.92|4252.68|4252.68|0
1643358430000|2022-01-28 08:27:10|4253.45|4253.45|4254.43|4254.43|4254.43|4254.43|4253.45|4253.45|0
1643358440000|2022-01-28 08:27:20|4254.74|4254.74|4253.54|4253.54|4254.74|4254.74|4253.08|4253.08|0
1643358450000|2022-01-28 08:27:30|4254.16|4254.16|4254.47|4254.47|4254.78|4254.78|4254.16|4254.16|0
1643358460000|2022-01-28 08:27:40|4254.5|4254.5|4253.58|4253.58|4254.66|4254.66|4253.58|4253.58|0
1643358470000|2022-01-28 08:27:50|4253.48|4253.48|4251.93|4251.93|4253.48|4253.48|4251.78|4251.78|0
1643358480000|2022-01-28 08:28:00|4251.22|4251.22|4250.44|4250.44|4251.57|4251.57|4250.2|4250.2|0
1643358490000|2022-01-28 08:28:10|4250.32|4250.32|4250.78|4250.78|4250.84|4250.84|4250.32|4250.32|0
1643358500000|2022-01-28 08:28:20|4250.87|4250.87|4250.25|4250.25|4250.87|4250.87|4250.25|4250.25|0
1643358510000|2022-01-28 08:28:30|4249.94|4249.94|4248.6|4248.6|4249.94|4249.94|4248.43|4248.43|0
1643358520000|2022-01-28 08:28:40|4248.14|4248.14|4247.96|4247.96|4248.27|4248.27|4247.9|4247.9|0
1643358530000|2022-01-28 08:28:50|4248.27|4248.27|4247.96|4247.96|4248.27|4248.27|4247.96|4247.96|0
1643358540000|2022-01-28 08:29:00|4248.27|4248.27|4248.29|4248.29|4249.05|4249.05|4248.25|4248.25|0
1643358550000|2022-01-28 08:29:10|4248.6|4248.6|4247.89|4247.89|4248.6|4248.6|4247.89|4247.89|0
1643358560000|2022-01-28 08:29:20|4247.88|4247.88|4245.71|4245.71|4247.88|4247.88|4245.71|4245.71|0
1643358570000|2022-01-28 08:29:30|4245.35|4245.35|4245.2|4245.2|4245.35|4245.35|4245.2|4245.2|0
1643358580000|2022-01-28 08:29:40|4245.82|4245.82|4245.57|4245.57|4245.82|4245.82|4245.51|4245.51|0
1643358590000|2022-01-28 08:29:50|4245.72|4245.72|4244.83|4244.83|4245.9|4245.9|4244.7|4244.7|0
1643358600000|2022-01-28 08:30:00|4244.79|4244.79|4245.49|4245.49|4245.49|4245.49|4244.04|4244.04|0
1643358610000|2022-01-28 08:30:10|4245.64|4245.64|4245.83|4245.83|4245.95|4245.95|4245.64|4245.64|0
1643358620000|2022-01-28 08:30:20|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|0
1643358630000|2022-01-28 08:30:30|4245.39|4245.39|4245.08|4245.08|4245.39|4245.39|4245.08|4245.08|0
1643358640000|2022-01-28 08:30:40|4244.98|4244.98|4245.74|4245.74|4245.74|4245.74|4244.81|4244.81|0
1643358650000|2022-01-28 08:30:50|4245.89|4245.89|4245.09|4245.09|4245.89|4245.89|4244.99|4244.99|0
1643358660000|2022-01-28 08:31:00|4244.78|4244.78|4245.27|4245.27|4245.27|4245.27|4244.16|4244.16|0
1643358670000|2022-01-28 08:31:10|4245.43|4245.43|4246.6|4246.6|4246.6|4246.6|4245.43|4245.43|0
1643358680000|2022-01-28 08:31:20|4246.75|4246.75|4248.03|4248.03|4248.03|4248.03|4245.98|4245.98|0
1643358690000|2022-01-28 08:31:30|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|0
1643358700000|2022-01-28 08:31:40|4246.94|4246.94|4247.1|4247.1|4247.1|4247.1|4246.94|4246.94|0
1643358710000|2022-01-28 08:31:50|4246.47|4246.47|4245.85|4245.85|4246.47|4246.47|4245.85|4245.85|0
1643358720000|2022-01-28 08:32:00|4245.64|4245.64|4246.1|4246.1|4246.1|4246.1|4245.33|4245.33|0
1643358730000|2022-01-28 08:32:10|4246.41|4246.41|4248.16|4248.16|4248.19|4248.19|4246.41|4246.41|0
1643358740000|2022-01-28 08:32:20|4248.78|4248.78|4248.78|4248.78|4249.09|4249.09|4248.47|4248.47|0
1643358750000|2022-01-28 08:32:30|4248.47|4248.47|4247.69|4247.69|4248.47|4248.47|4247.69|4247.69|0
1643358760000|2022-01-28 08:32:40|4248.31|4248.31|4248.62|4248.62|4248.62|4248.62|4248.31|4248.31|0
1643358770000|2022-01-28 08:32:50|4248.93|4248.93|4250.53|4250.53|4250.84|4250.84|4248.93|4248.93|0
1643358780000|2022-01-28 08:33:00|4249.91|4249.91|4249.69|4249.69|4249.91|4249.91|4249.6|4249.6|0
1643358790000|2022-01-28 08:33:10|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|0
1643358800000|2022-01-28 08:33:20|4250.06|4250.06|4250.1|4250.1|4250.1|4250.1|4249.74|4249.74|0
1643358810000|2022-01-28 08:33:30|4249.98|4249.98|4249.39|4249.39|4249.98|4249.98|4249.26|4249.26|0
1643358820000|2022-01-28 08:33:40|4250.01|4250.01|4249.08|4249.08|4250.01|4250.01|4249.08|4249.08|0
1643358840000|2022-01-28 08:34:00|4248.77|4248.77|4249.55|4249.55|4250.48|4250.48|4248.77|4248.77|0
1643358850000|2022-01-28 08:34:10|4249.67|4249.67|4250.02|4250.02|4250.21|4250.21|4249.43|4249.43|0
1643358860000|2022-01-28 08:34:20|4249.71|4249.71|4248.24|4248.24|4249.71|4249.71|4248.24|4248.24|0
1643358870000|2022-01-28 08:34:30|4248.33|4248.33|4248.91|4248.91|4248.91|4248.91|4248.33|4248.33|0
1643358880000|2022-01-28 08:34:40|4248.82|4248.82|4248.95|4248.95|4248.95|4248.95|4248.79|4248.79|0
1643358890000|2022-01-28 08:34:50|4249.04|4249.04|4249.13|4249.13|4249.22|4249.22|4249.04|4249.04|0
1643358900000|2022-01-28 08:35:00|4249.59|4249.59|4249.48|4249.48|4249.65|4249.65|4249.3|4249.3|0
1643358910000|2022-01-28 08:35:10|4249.88|4249.88|4250.94|4250.94|4250.94|4250.94|4249.88|4249.88|0
1643358920000|2022-01-28 08:35:20|4251.03|4251.03|4251.11|4251.11|4251.11|4251.11|4251.03|4251.03|0
1643358930000|2022-01-28 08:35:30|4252.04|4252.04|4251.73|4251.73|4252.35|4252.35|4251.73|4251.73|0
1643358950000|2022-01-28 08:35:50|4251.85|4251.85|4250.63|4250.63|4251.96|4251.96|4250.63|4250.63|0
1643358960000|2022-01-28 08:36:00|4251.25|4251.25|4251.33|4251.33|4251.79|4251.79|4251.25|4251.25|0
1643358970000|2022-01-28 08:36:10|4251.48|4251.48|4252.18|4252.18|4252.18|4252.18|4251.25|4251.25|0
1643358980000|2022-01-28 08:36:20|4252.07|4252.07|4251.13|4251.13|4252.07|4252.07|4251.13|4251.13|0
1643358990000|2022-01-28 08:36:30|4250.42|4250.42|4250.54|4250.54|4250.6|4250.6|4250.36|4250.36|0
1643359000000|2022-01-28 08:36:40|4250.23|4250.23|4250.23|4250.23|4250.38|4250.38|4249.92|4249.92|0
1643359010000|2022-01-28 08:36:50|4250.54|4250.54|4249.93|4249.93|4250.85|4250.85|4249.93|4249.93|0
1643359020000|2022-01-28 08:37:00|4249.84|4249.84|4250.44|4250.44|4250.44|4250.44|4249.84|4249.84|0
1643359030000|2022-01-28 08:37:10|4249.82|4249.82|4250.48|4250.48|4250.48|4250.48|4249.82|4249.82|0
1643359040000|2022-01-28 08:37:20|4251.72|4251.72|4252.03|4252.03|4252.03|4252.03|4251.72|4251.72|0
1643359050000|2022-01-28 08:37:30|4251.41|4251.41|4250.91|4250.91|4251.41|4251.41|4250.91|4250.91|0
1643359060000|2022-01-28 08:37:40|4251.19|4251.19|4250.57|4250.57|4251.19|4251.19|4250.57|4250.57|0
1643359070000|2022-01-28 08:37:50|4249.95|4249.95|4249.37|4249.37|4250.77|4250.77|4249.37|4249.37|0
1643359080000|2022-01-28 08:38:00|4248.75|4248.75|4246.07|4246.07|4248.75|4248.75|4246.07|4246.07|0
1643359090000|2022-01-28 08:38:10|4245.92|4245.92|4246.54|4246.54|4246.54|4246.54|4245.92|4245.92|0
1643359100000|2022-01-28 08:38:20|4246.85|4246.85|4246.69|4246.69|4246.85|4246.85|4246.54|4246.54|0
1643359110000|2022-01-28 08:38:30|4246.75|4246.75|4247.59|4247.59|4247.59|4247.59|4246.75|4246.75|0
1643359120000|2022-01-28 08:38:40|4247.75|4247.75|4247.1|4247.1|4247.75|4247.75|4247.1|4247.1|0
1643359130000|2022-01-28 08:38:50|4247.2|4247.2|4246.89|4246.89|4247.2|4247.2|4246.89|4246.89|0
1643359140000|2022-01-28 08:39:00|4246.08|4246.08|4246.96|4246.96|4247.26|4247.26|4245.71|4245.71|0
1643359150000|2022-01-28 08:39:10|4247.58|4247.58|4248.36|4248.36|4248.36|4248.36|4247.58|4247.58|0
1643359160000|2022-01-28 08:39:20|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|0
1643359170000|2022-01-28 08:39:30|4248.51|4248.51|4248.28|4248.28|4248.51|4248.51|4248.28|4248.28|0
1643359180000|2022-01-28 08:39:40|4248.3|4248.3|4247.28|4247.28|4248.55|4248.55|4247.28|4247.28|0
1643359190000|2022-01-28 08:39:50|4247.59|4247.59|4247.59|4247.59|4247.59|4247.59|4247.59|4247.59|0
1643359200000|2022-01-28 08:40:00|4246.97|4246.97|4247.12|4247.12|4247.36|4247.36|4246.7|4246.7|0
1643359210000|2022-01-28 08:40:10|4247.36|4247.36|4247.48|4247.48|4247.48|4247.48|4246.83|4246.83|0
1643359220000|2022-01-28 08:40:20|4247.79|4247.79|4248.41|4248.41|4248.41|4248.41|4247.79|4247.79|0
1643359230000|2022-01-28 08:40:30|4248.1|4248.1|4248.1|4248.1|4248.1|4248.1|4248.1|4248.1|0
1643359240000|2022-01-28 08:40:40|4248.22|4248.22|4247.26|4247.26|4248.22|4248.22|4247.26|4247.26|0
1643359250000|2022-01-28 08:40:50|4247.42|4247.42|4247.42|4247.42|4247.42|4247.42|4247.42|4247.42|0
1643359260000|2022-01-28 08:41:00|4247.41|4247.41|4247.41|4247.41|4247.41|4247.41|4247.41|4247.41|0
1643359270000|2022-01-28 08:41:10|4247.1|4247.1|4245.7|4245.7|4247.1|4247.1|4245.7|4245.7|0
1643359280000|2022-01-28 08:41:20|4246.01|4246.01|4245.92|4245.92|4246.32|4246.32|4245.92|4245.92|0
1643359290000|2022-01-28 08:41:30|4246.11|4246.11|4246.7|4246.7|4246.7|4246.7|4245.92|4245.92|0
1643359300000|2022-01-28 08:41:40|4247.32|4247.32|4247.32|4247.32|4247.32|4247.32|4247.32|4247.32|0
1643359310000|2022-01-28 08:41:50|4247.63|4247.63|4248.71|4248.71|4249.18|4249.18|4247.63|4247.63|0
1643359320000|2022-01-28 08:42:00|4248.9|4248.9|4248.59|4248.59|4248.9|4248.9|4248.58|4248.58|0
1643359330000|2022-01-28 08:42:10|4248.77|4248.77|4248.59|4248.59|4248.77|4248.77|4248.59|4248.59|0
1643359340000|2022-01-28 08:42:20|4248.28|4248.28|4247.8|4247.8|4248.28|4248.28|4247.8|4247.8|0
1643359350000|2022-01-28 08:42:30|4247.97|4247.97|4248.09|4248.09|4248.09|4248.09|4247.97|4247.97|0
1643359360000|2022-01-28 08:42:40|4248.25|4248.25|4250.21|4250.21|4250.21|4250.21|4248.25|4248.25|0
1643359370000|2022-01-28 08:42:50|4250.52|4250.52|4250.12|4250.12|4250.52|4250.52|4250.12|4250.12|0
1643359380000|2022-01-28 08:43:00|4250.74|4250.74|4250.75|4250.75|4251.04|4251.04|4250.73|4250.73|0
1643359390000|2022-01-28 08:43:10|4250.13|4250.13|4249.31|4249.31|4250.13|4250.13|4249|4249|0
1643359400000|2022-01-28 08:43:20|4249|4249|4248.13|4248.13|4249|4249|4248.13|4248.13|0
1643359410000|2022-01-28 08:43:30|4248.28|4248.28|4248.13|4248.13|4248.28|4248.28|4247.98|4247.98|0
1643359420000|2022-01-28 08:43:40|4247.82|4247.82|4248.6|4248.6|4248.6|4248.6|4247.82|4247.82|0
1643359450000|2022-01-28 08:44:10|4247.97|4247.97|4247.56|4247.56|4247.97|4247.97|4246.94|4246.94|0
1643359460000|2022-01-28 08:44:20|4247.1|4247.1|4247.48|4247.48|4247.48|4247.48|4246.63|4246.63|0
1643359470000|2022-01-28 08:44:30|4247.29|4247.29|4247.2|4247.2|4247.29|4247.29|4247.2|4247.2|0
1643359490000|2022-01-28 08:44:50|4247.17|4247.17|4246.69|4246.69|4247.17|4247.17|4246.69|4246.69|0
1643359500000|2022-01-28 08:45:00|4247.31|4247.31|4248.71|4248.71|4248.71|4248.71|4247.31|4247.31|0
1643359510000|2022-01-28 08:45:10|4249.64|4249.64|4250.02|4250.02|4250.35|4250.35|4249.64|4249.64|0
1643359520000|2022-01-28 08:45:20|4250.08|4250.08|4250.08|4250.08|4250.08|4250.08|4249.77|4249.77|0
1643359530000|2022-01-28 08:45:30|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|0
1643359540000|2022-01-28 08:45:40|4250.02|4250.02|4249.62|4249.62|4250.02|4250.02|4249.62|4249.62|0
1643359550000|2022-01-28 08:45:50|4249.67|4249.67|4249.69|4249.69|4250|4250|4249.38|4249.38|0
1643359560000|2022-01-28 08:46:00|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|0
1643359570000|2022-01-28 08:46:10|4249.07|4249.07|4249.59|4249.59|4249.59|4249.59|4248.94|4248.94|0
1643359580000|2022-01-28 08:46:20|4249.28|4249.28|4248.82|4248.82|4249.28|4249.28|4248.66|4248.66|0
1643359590000|2022-01-28 08:46:30|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|4249.13|4249.13|0
1643359600000|2022-01-28 08:46:40|4250.06|4250.06|4249.75|4249.75|4250.06|4250.06|4249.75|4249.75|0
1643359610000|2022-01-28 08:46:50|4249.82|4249.82|4249.99|4249.99|4249.99|4249.99|4249.53|4249.53|0
1643359620000|2022-01-28 08:47:00|4250.93|4250.93|4251.13|4251.13|4251.13|4251.13|4250.93|4250.93|0
1643359630000|2022-01-28 08:47:10|4250.82|4250.82|4251.41|4251.41|4251.41|4251.41|4250.82|4250.82|0
1643359640000|2022-01-28 08:47:20|4251.58|4251.58|4252.47|4252.47|4252.47|4252.47|4251.58|4251.58|0
1643359650000|2022-01-28 08:47:30|4253.09|4253.09|4251.85|4251.85|4253.09|4253.09|4251.85|4251.85|0
1643359660000|2022-01-28 08:47:40|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|0
1643359670000|2022-01-28 08:47:50|4251.95|4251.95|4251.33|4251.33|4251.95|4251.95|4251.33|4251.33|0
1643359680000|2022-01-28 08:48:00|4251.61|4251.61|4251.6|4251.6|4251.84|4251.84|4251.6|4251.6|0
1643359690000|2022-01-28 08:48:10|4252.22|4252.22|4252.52|4252.52|4252.52|4252.52|4251.9|4251.9|0
1643359700000|2022-01-28 08:48:20|4252.51|4252.51|4253.13|4253.13|4253.13|4253.13|4252.51|4252.51|0
1643359710000|2022-01-28 08:48:30|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|0
1643359720000|2022-01-28 08:48:40|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|0
1643359730000|2022-01-28 08:48:50|4253.6|4253.6|4252.91|4252.91|4253.6|4253.6|4252.91|4252.91|0
1643359740000|2022-01-28 08:49:00|4252.73|4252.73|4251.27|4251.27|4252.73|4252.73|4251.27|4251.27|0
1643359750000|2022-01-28 08:49:10|4251.58|4251.58|4252.51|4252.51|4252.51|4252.51|4251.58|4251.58|0
1643359760000|2022-01-28 08:49:20|4252.2|4252.2|4252.24|4252.24|4252.36|4252.36|4252.2|4252.2|0
1643359770000|2022-01-28 08:49:30|4252.2|4252.2|4253.44|4253.44|4253.44|4253.44|4252.2|4252.2|0
1643359780000|2022-01-28 08:49:40|4253.75|4253.75|4253.84|4253.84|4253.84|4253.84|4253.75|4253.75|0
1643359790000|2022-01-28 08:49:50|4255.4|4255.4|4254.6|4254.6|4255.4|4255.4|4254.6|4254.6|0
1643359800000|2022-01-28 08:50:00|4254.44|4254.44|4253.97|4253.97|4254.56|4254.56|4253.35|4253.35|0
1643359810000|2022-01-28 08:50:10|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|0
1643359820000|2022-01-28 08:50:20|4254.48|4254.48|4255.1|4255.1|4255.1|4255.1|4254.48|4254.48|0
1643359830000|2022-01-28 08:50:30|4255.04|4255.04|4254.42|4254.42|4255.04|4255.04|4254.42|4254.42|0
1643359840000|2022-01-28 08:50:40|4254.11|4254.11|4257.61|4257.61|4257.61|4257.61|4254.11|4254.11|0
1643359850000|2022-01-28 08:50:50|4257.76|4257.76|4257.98|4257.98|4258.32|4258.32|4257.76|4257.76|0
1643359860000|2022-01-28 08:51:00|4257.67|4257.67|4257.82|4257.82|4257.82|4257.82|4257.2|4257.2|0
1643359870000|2022-01-28 08:51:10|4257.92|4257.92|4258.17|4258.17|4258.17|4258.17|4256.99|4256.99|0
1643359880000|2022-01-28 08:51:20|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|0
1643359900000|2022-01-28 08:51:40|4257.86|4257.86|4257.27|4257.27|4257.86|4257.86|4257.27|4257.27|0
1643359910000|2022-01-28 08:51:50|4256.64|4256.64|4255.87|4255.87|4256.64|4256.64|4255.87|4255.87|0
1643359920000|2022-01-28 08:52:00|4256.18|4256.18|4256.12|4256.12|4256.18|4256.18|4256.12|4256.12|0
1643359930000|2022-01-28 08:52:10|4256.03|4256.03|4255.72|4255.72|4256.03|4256.03|4255.72|4255.72|0
1643359940000|2022-01-28 08:52:20|4256.65|4256.65|4255.6|4255.6|4256.65|4256.65|4255.6|4255.6|0
1643359950000|2022-01-28 08:52:30|4254.67|4254.67|4254.27|4254.27|4254.73|4254.73|4253.65|4253.65|0
1643359960000|2022-01-28 08:52:40|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|0
1643359970000|2022-01-28 08:52:50|4253.49|4253.49|4252.7|4252.7|4253.65|4253.65|4252.7|4252.7|0
1643359980000|2022-01-28 08:53:00|4252.85|4252.85|4253.05|4253.05|4253.36|4253.36|4252.68|4252.68|0
1643359990000|2022-01-28 08:53:10|4253.35|4253.35|4253.45|4253.45|4253.45|4253.45|4252.52|4252.52|0
1643360000000|2022-01-28 08:53:20|4253.6|4253.6|4254.04|4254.04|4254.23|4254.23|4253.6|4253.6|0
1643360010000|2022-01-28 08:53:30|4253.89|4253.89|4255.32|4255.32|4255.32|4255.32|4253.89|4253.89|0
1643360020000|2022-01-28 08:53:40|4255.63|4255.63|4255.72|4255.72|4255.72|4255.72|4255.63|4255.63|0
1643360030000|2022-01-28 08:53:50|4256.65|4256.65|4256.06|4256.06|4256.65|4256.65|4256.06|4256.06|0
1643360040000|2022-01-28 08:54:00|4255.75|4255.75|4254.99|4254.99|4255.75|4255.75|4254.98|4254.98|0
1643360050000|2022-01-28 08:54:10|4255.05|4255.05|4255.05|4255.05|4255.05|4255.05|4255.05|4255.05|0
1643360060000|2022-01-28 08:54:20|4255.67|4255.67|4256.29|4256.29|4256.29|4256.29|4255.67|4255.67|0
1643360070000|2022-01-28 08:54:30|4255.98|4255.98|4253.97|4253.97|4255.98|4255.98|4253.97|4253.97|0
1643360080000|2022-01-28 08:54:40|4253.69|4253.69|4254.13|4254.13|4254.13|4254.13|4253.67|4253.67|0
1643360090000|2022-01-28 08:54:50|4254.75|4254.75|4255.28|4255.28|4256.43|4256.43|4254.75|4254.75|0
1643360100000|2022-01-28 08:55:00|4256.21|4256.21|4255.74|4255.74|4256.21|4256.21|4255.74|4255.74|0
1643360110000|2022-01-28 08:55:10|4254.81|4254.81|4254.19|4254.19|4254.81|4254.81|4254.19|4254.19|0
1643360120000|2022-01-28 08:55:20|4254.34|4254.34|4254.66|4254.66|4254.66|4254.66|4254.34|4254.34|0
1643360130000|2022-01-28 08:55:30|4254.61|4254.61|4254.44|4254.44|4254.83|4254.83|4254.07|4254.07|0
1643360140000|2022-01-28 08:55:40|4254.5|4254.5|4254.38|4254.38|4254.68|4254.68|4254.32|4254.32|0
1643360150000|2022-01-28 08:55:50|4253.75|4253.75|4253.75|4253.75|4253.75|4253.75|4253.44|4253.44|0
1643360160000|2022-01-28 08:56:00|4254.38|4254.38|4255|4255|4255|4255|4254.38|4254.38|0
1643360170000|2022-01-28 08:56:10|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|0
1643360180000|2022-01-28 08:56:20|4254.69|4254.69|4254.24|4254.24|4255.17|4255.17|4254.24|4254.24|0
1643360190000|2022-01-28 08:56:30|4253.93|4253.93|4254|4254|4254|4254|4253.76|4253.76|0
1643360200000|2022-01-28 08:56:40|4254.18|4254.18|4254.12|4254.12|4254.18|4254.18|4254.12|4254.12|0
1643360210000|2022-01-28 08:56:50|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|0
1643360220000|2022-01-28 08:57:00|4253.75|4253.75|4253.41|4253.41|4254|4254|4252.95|4252.95|0
1643360230000|2022-01-28 08:57:10|4253.04|4253.04|4251.87|4251.87|4253.04|4253.04|4251.87|4251.87|0
1643360240000|2022-01-28 08:57:20|4252.8|4252.8|4252.8|4252.8|4252.8|4252.8|4252.18|4252.18|0
1643360250000|2022-01-28 08:57:30|4252.73|4252.73|4253.04|4253.04|4253.04|4253.04|4252.73|4252.73|0
1643360260000|2022-01-28 08:57:40|4253.35|4253.35|4253.54|4253.54|4253.54|4253.54|4253.23|4253.23|0
1643360280000|2022-01-28 08:58:00|4253.26|4253.26|4254.01|4254.01|4254.01|4254.01|4253.26|4253.26|0
1643360290000|2022-01-28 08:58:10|4254.2|4254.2|4254.91|4254.91|4255.54|4255.54|4254.2|4254.2|0
1643360300000|2022-01-28 08:58:20|4254.6|4254.6|4254.6|4254.6|4254.78|4254.78|4254.6|4254.6|0
1643360310000|2022-01-28 08:58:30|4253.67|4253.67|4253.68|4253.68|4253.68|4253.68|4253.36|4253.36|0
1643360320000|2022-01-28 08:58:40|4253.74|4253.74|4253.86|4253.86|4253.86|4253.86|4253.74|4253.74|0
1643360340000|2022-01-28 08:59:00|4253.68|4253.68|4253.68|4253.68|4253.68|4253.68|4253.68|4253.68|0
1643360350000|2022-01-28 08:59:10|4253.8|4253.8|4255.45|4255.45|4255.45|4255.45|4253.8|4253.8|0
1643360360000|2022-01-28 08:59:20|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|0
1643360370000|2022-01-28 08:59:30|4255.82|4255.82|4256.71|4256.71|4256.71|4256.71|4255.82|4255.82|0
1643360380000|2022-01-28 08:59:40|4256.83|4256.83|4258.53|4258.53|4258.53|4258.53|4256.83|4256.83|0
1643360390000|2022-01-28 08:59:50|4258.38|4258.38|4258.38|4258.38|4258.38|4258.38|4258.07|4258.07|0
1643360400000|2022-01-28 09:00:00|4258.4|4258.4|4258.4|4258.4|4258.4|4258.4|4258.4|4258.4|0
1643360410000|2022-01-28 09:00:10|4258.5|4258.5|4257.38|4257.38|4258.5|4258.5|4257.38|4257.38|0
1643360420000|2022-01-28 09:00:20|4256.82|4256.82|4257.44|4257.44|4257.44|4257.44|4256.82|4256.82|0
1643360430000|2022-01-28 09:00:30|4257.53|4257.53|4257.65|4257.65|4257.65|4257.65|4257.53|4257.53|0
1643360440000|2022-01-28 09:00:40|4257.83|4257.83|4258.01|4258.01|4258.01|4258.01|4257.83|4257.83|0
1643360450000|2022-01-28 09:00:50|4258.32|4258.32|4259.62|4259.62|4259.62|4259.62|4258.32|4258.32|0
1643360460000|2022-01-28 09:01:00|4259.74|4259.74|4259.89|4259.89|4260.05|4260.05|4259.74|4259.74|0
1643360470000|2022-01-28 09:01:10|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|0
1643360480000|2022-01-28 09:01:20|4258.34|4258.34|4258.81|4258.81|4258.96|4258.96|4258.34|4258.34|0
1643360490000|2022-01-28 09:01:30|4258.89|4258.89|4258.58|4258.58|4259.2|4259.2|4258.58|4258.58|0
1643360500000|2022-01-28 09:01:40|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|0
1643360510000|2022-01-28 09:01:50|4257.86|4257.86|4257.49|4257.49|4257.86|4257.86|4257.49|4257.49|0
1643360520000|2022-01-28 09:02:00|4257.43|4257.43|4257.13|4257.13|4257.43|4257.43|4257.13|4257.13|0
1643360530000|2022-01-28 09:02:10|4256.39|4256.39|4254.96|4254.96|4256.39|4256.39|4254.96|4254.96|0
1643360540000|2022-01-28 09:02:20|4255.11|4255.11|4255.03|4255.03|4255.11|4255.11|4255.03|4255.03|0
1643360550000|2022-01-28 09:02:30|4255.21|4255.21|4255.27|4255.27|4255.37|4255.37|4255.21|4255.21|0
1643360560000|2022-01-28 09:02:40|4254.97|4254.97|4253.88|4253.88|4254.97|4254.97|4253.88|4253.88|0
1643360570000|2022-01-28 09:02:50|4253.73|4253.73|4253.42|4253.42|4253.73|4253.73|4253.42|4253.42|0
1643360580000|2022-01-28 09:03:00|4253.73|4253.73|4255.47|4255.47|4255.47|4255.47|4253.58|4253.58|0
1643360590000|2022-01-28 09:03:10|4255.62|4255.62|4253.43|4253.43|4255.62|4255.62|4253.43|4253.43|0
1643360600000|2022-01-28 09:03:20|4253.52|4253.52|4254.02|4254.02|4254.02|4254.02|4253.49|4253.49|0
1643360610000|2022-01-28 09:03:30|4254.08|4254.08|4254.02|4254.02|4254.08|4254.08|4254.02|4254.02|0
1643360620000|2022-01-28 09:03:40|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|0
1643360630000|2022-01-28 09:03:50|4254.45|4254.45|4250.26|4250.26|4254.45|4254.45|4250.26|4250.26|0
1643360640000|2022-01-28 09:04:00|4250.57|4250.57|4250.24|4250.24|4250.57|4250.57|4249.39|4249.39|0
1643360650000|2022-01-28 09:04:10|4250.86|4250.86|4250.55|4250.55|4250.86|4250.86|4250.24|4250.24|0
1643360660000|2022-01-28 09:04:20|4250.24|4250.24|4249.93|4249.93|4250.24|4250.24|4249.93|4249.93|0
1643360670000|2022-01-28 09:04:30|4249.69|4249.69|4248.55|4248.55|4249.69|4249.69|4248.55|4248.55|0
1643360680000|2022-01-28 09:04:40|4248.24|4248.24|4248.55|4248.55|4248.55|4248.55|4248.24|4248.24|0
1643360690000|2022-01-28 09:04:50|4248.43|4248.43|4248.8|4248.8|4248.8|4248.8|4248.43|4248.43|0
1643360700000|2022-01-28 09:05:00|4248.89|4248.89|4249.05|4249.05|4249.05|4249.05|4248.89|4248.89|0
1643360710000|2022-01-28 09:05:10|4247.8|4247.8|4246.16|4246.16|4248.11|4248.11|4246.16|4246.16|0
1643360720000|2022-01-28 09:05:20|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|0
1643360730000|2022-01-28 09:05:30|4245.54|4245.54|4245.54|4245.54|4245.54|4245.54|4245.54|4245.54|0
1643360740000|2022-01-28 09:05:40|4245.66|4245.66|4246.12|4246.12|4246.12|4246.12|4245.66|4245.66|0
1643360760000|2022-01-28 09:06:00|4246.43|4246.43|4247.03|4247.03|4247.03|4247.03|4246.43|4246.43|0
1643360780000|2022-01-28 09:06:20|4246.92|4246.92|4246.07|4246.07|4247.25|4247.25|4246.01|4246.01|0
1643360790000|2022-01-28 09:06:30|4246.38|4246.38|4247.24|4247.24|4247.24|4247.24|4246.07|4246.07|0
1643360800000|2022-01-28 09:06:40|4247.33|4247.33|4247.33|4247.33|4247.33|4247.33|4247.33|4247.33|0
1643360810000|2022-01-28 09:06:50|4247.64|4247.64|4247.64|4247.64|4247.64|4247.64|4247.52|4247.52|0
1643360830000|2022-01-28 09:07:10|4247.82|4247.82|4249.01|4249.01|4249.01|4249.01|4247.82|4247.82|0
1643360840000|2022-01-28 09:07:20|4248.89|4248.89|4247.86|4247.86|4249.01|4249.01|4247.86|4247.86|0
1643360850000|2022-01-28 09:07:30|4247.77|4247.77|4248.54|4248.54|4248.54|4248.54|4247.49|4247.49|0
1643360860000|2022-01-28 09:07:40|4248.69|4248.69|4248.26|4248.26|4248.69|4248.69|4247.52|4247.52|0
1643360870000|2022-01-28 09:07:50|4248.03|4248.03|4249.14|4249.14|4249.14|4249.14|4248.03|4248.03|0
1643360880000|2022-01-28 09:08:00|4249.29|4249.29|4249.3|4249.3|4249.91|4249.91|4249.29|4249.29|0
1643360890000|2022-01-28 09:08:10|4249.48|4249.48|4249.46|4249.46|4249.54|4249.54|4249.33|4249.33|0
1643360900000|2022-01-28 09:08:20|4249.52|4249.52|4250.41|4250.41|4250.41|4250.41|4249.52|4249.52|0
1643360910000|2022-01-28 09:08:30|4250.1|4250.1|4249.81|4249.81|4250.1|4250.1|4249.81|4249.81|0
1643360920000|2022-01-28 09:08:40|4250.12|4250.12|4250.12|4250.12|4250.12|4250.12|4250.12|4250.12|0
1643360930000|2022-01-28 09:08:50|4249.81|4249.81|4248.65|4248.65|4249.81|4249.81|4248.65|4248.65|0
1643360940000|2022-01-28 09:09:00|4248.63|4248.63|4249.1|4249.1|4249.1|4249.1|4248.63|4248.63|0
1643360950000|2022-01-28 09:09:10|4248.94|4248.94|4248.63|4248.63|4248.94|4248.94|4248.63|4248.63|0
1643360960000|2022-01-28 09:09:20|4249.1|4249.1|4250.07|4250.07|4250.07|4250.07|4249.1|4249.1|0
1643360970000|2022-01-28 09:09:30|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|0
1643360980000|2022-01-28 09:09:40|4250.38|4250.38|4250.46|4250.46|4250.46|4250.46|4250.38|4250.38|0
1643360990000|2022-01-28 09:09:50|4250.55|4250.55|4250.52|4250.52|4250.55|4250.55|4250.52|4250.52|0
1643361000000|2022-01-28 09:10:00|4251.77|4251.77|4251.65|4251.65|4251.77|4251.77|4251.34|4251.34|0
1643361010000|2022-01-28 09:10:10|4251.96|4251.96|4251.32|4251.32|4252.58|4252.58|4251.32|4251.32|0
1643361020000|2022-01-28 09:10:20|4251.01|4251.01|4250.95|4250.95|4251.01|4251.01|4250.95|4250.95|0
1643361030000|2022-01-28 09:10:30|4251.1|4251.1|4251.68|4251.68|4251.68|4251.68|4251.1|4251.1|0
1643361040000|2022-01-28 09:10:40|4252.3|4252.3|4252.49|4252.49|4252.49|4252.49|4252.3|4252.3|0
1643361050000|2022-01-28 09:10:50|4251.56|4251.56|4249.36|4249.36|4251.56|4251.56|4249.2|4249.2|0
1643361060000|2022-01-28 09:11:00|4248.74|4248.74|4248.84|4248.84|4249.05|4249.05|4248.74|4248.74|0
1643361070000|2022-01-28 09:11:10|4249.46|4249.46|4249.12|4249.12|4249.46|4249.46|4249.12|4249.12|0
1643361080000|2022-01-28 09:11:20|4248.81|4248.81|4249.22|4249.22|4249.22|4249.22|4248.81|4248.81|0
1643361090000|2022-01-28 09:11:30|4249.84|4249.84|4248.91|4248.91|4249.84|4249.84|4248.91|4248.91|0
1643361100000|2022-01-28 09:11:40|4248.6|4248.6|4247.51|4247.51|4248.6|4248.6|4247.51|4247.51|0
1643361110000|2022-01-28 09:11:50|4247.82|4247.82|4247.98|4247.98|4247.98|4247.98|4247.82|4247.82|0
1643361120000|2022-01-28 09:12:00|4248.91|4248.91|4249.93|4249.93|4250.55|4250.55|4248.91|4248.91|0
1643361130000|2022-01-28 09:12:10|4250.08|4250.08|4249.65|4249.65|4250.08|4250.08|4249.46|4249.46|0
1643361140000|2022-01-28 09:12:20|4250.58|4250.58|4250.62|4250.62|4250.62|4250.62|4250.58|4250.58|0
1643361150000|2022-01-28 09:12:30|4250.93|4250.93|4250.32|4250.32|4250.93|4250.93|4250.32|4250.32|0
1643361160000|2022-01-28 09:12:40|4250.38|4250.38|4249.82|4249.82|4250.75|4250.75|4249.82|4249.82|0
1643361170000|2022-01-28 09:12:50|4249.51|4249.51|4251.75|4251.75|4251.75|4251.75|4249.51|4249.51|0
1643361180000|2022-01-28 09:13:00|4251.9|4251.9|4252.53|4252.53|4252.53|4252.53|4251.9|4251.9|0
1643361190000|2022-01-28 09:13:10|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|0
1643361200000|2022-01-28 09:13:20|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|0
1643361220000|2022-01-28 09:13:40|4252.69|4252.69|4252.35|4252.35|4252.69|4252.69|4252.35|4252.35|0
1643361230000|2022-01-28 09:13:50|4252.5|4252.5|4252.81|4252.81|4253.12|4253.12|4252.5|4252.5|0
1643361240000|2022-01-28 09:14:00|4252.87|4252.87|4250.64|4250.64|4252.87|4252.87|4250.64|4250.64|0
1643361250000|2022-01-28 09:14:10|4251.57|4251.57|4251.35|4251.35|4251.57|4251.57|4251.26|4251.26|0
1643361260000|2022-01-28 09:14:20|4251.51|4251.51|4251.51|4251.51|4251.51|4251.51|4251.51|4251.51|0
1643361270000|2022-01-28 09:14:30|4251.6|4251.6|4251.75|4251.75|4251.75|4251.75|4251.6|4251.6|0
1643361280000|2022-01-28 09:14:40|4251.81|4251.81|4251.44|4251.44|4251.81|4251.81|4251.44|4251.44|0
1643361290000|2022-01-28 09:14:50|4251.5|4251.5|4251.56|4251.56|4251.69|4251.69|4251.5|4251.5|0
1643361300000|2022-01-28 09:15:00|4251.68|4251.68|4249.67|4249.67|4251.68|4251.68|4249.67|4249.67|0
1643361310000|2022-01-28 09:15:10|4249.72|4249.72|4249.97|4249.97|4250.03|4250.03|4249.68|4249.68|0
1643361320000|2022-01-28 09:15:20|4250.03|4250.03|4250.4|4250.4|4250.4|4250.4|4250.03|4250.03|0
1643361330000|2022-01-28 09:15:30|4250.57|4250.57|4250.52|4250.52|4250.69|4250.69|4250.52|4250.52|0
1643361340000|2022-01-28 09:15:40|4250.67|4250.67|4251.03|4251.03|4251.03|4251.03|4250.67|4250.67|0
1643361350000|2022-01-28 09:15:50|4251.12|4251.12|4251.12|4251.12|4251.12|4251.12|4251.12|4251.12|0
1643361360000|2022-01-28 09:16:00|4251.18|4251.18|4251.27|4251.27|4251.27|4251.27|4251|4251|0
1643361370000|2022-01-28 09:16:10|4251.43|4251.43|4252.4|4252.4|4252.4|4252.4|4251.25|4251.25|0
1643361380000|2022-01-28 09:16:20|4252.24|4252.24|4251.62|4251.62|4252.34|4252.34|4251.41|4251.41|0
1643361390000|2022-01-28 09:16:30|4251.74|4251.74|4251.8|4251.8|4251.8|4251.8|4251.74|4251.74|0
1643361410000|2022-01-28 09:16:50|4251.86|4251.86|4251.92|4251.92|4251.92|4251.92|4251.8|4251.8|0
1643361420000|2022-01-28 09:17:00|4251.86|4251.86|4251.24|4251.24|4251.86|4251.86|4251.24|4251.24|0
1643361440000|2022-01-28 09:17:20|4251.36|4251.36|4251.42|4251.42|4251.42|4251.42|4251.36|4251.36|0
1643361450000|2022-01-28 09:17:30|4251.6|4251.6|4251.38|4251.38|4251.6|4251.6|4251.32|4251.32|0
1643361460000|2022-01-28 09:17:40|4251.32|4251.32|4250.24|4250.24|4251.32|4251.32|4250.08|4250.08|0
1643361470000|2022-01-28 09:17:50|4250.36|4250.36|4249.55|4249.55|4250.36|4250.36|4249.46|4249.46|0
1643361480000|2022-01-28 09:18:00|4249.74|4249.74|4249.65|4249.65|4249.74|4249.74|4249.65|4249.65|0
1643361490000|2022-01-28 09:18:10|4249.42|4249.42|4249.42|4249.42|4249.42|4249.42|4249.42|4249.42|0
1643361500000|2022-01-28 09:18:20|4250.35|4250.35|4250.58|4250.58|4250.58|4250.58|4250.35|4250.35|0
1643361510000|2022-01-28 09:18:30|4251.21|4251.21|4251.27|4251.27|4251.27|4251.27|4251.21|4251.21|0
1643361520000|2022-01-28 09:18:40|4251.21|4251.21|4251.3|4251.3|4251.3|4251.3|4250.93|4250.93|0
1643361530000|2022-01-28 09:18:50|4251.24|4251.24|4251.34|4251.34|4251.34|4251.34|4251.24|4251.24|0
1643361540000|2022-01-28 09:19:00|4252.27|4252.27|4252.45|4252.45|4252.45|4252.45|4252.27|4252.27|0
1643361550000|2022-01-28 09:19:10|4252.09|4252.09|4252.52|4252.52|4252.52|4252.52|4252.09|4252.09|0
1643361560000|2022-01-28 09:19:20|4252.37|4252.37|4252.54|4252.54|4252.54|4252.54|4252.37|4252.37|0
1643361570000|2022-01-28 09:19:30|4252.6|4252.6|4252.72|4252.72|4252.72|4252.72|4252.6|4252.6|0
1643361580000|2022-01-28 09:19:40|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|0
1643361590000|2022-01-28 09:19:50|4252.1|4252.1|4252.1|4252.1|4252.1|4252.1|4252.1|4252.1|0
1643361600000|2022-01-28 09:20:00|4251.94|4251.94|4250.93|4250.93|4252.13|4252.13|4250.93|4250.93|0
1643361610000|2022-01-28 09:20:10|4250.61|4250.61|4250.98|4250.98|4250.98|4250.98|4250.52|4250.52|0
1643361620000|2022-01-28 09:20:20|4251.04|4251.04|4250.86|4250.86|4251.04|4251.04|4250.86|4250.86|0
1643361630000|2022-01-28 09:20:30|4251.79|4251.79|4251.48|4251.48|4251.79|4251.79|4251.48|4251.48|0
1643361640000|2022-01-28 09:20:40|4251.36|4251.36|4250.93|4250.93|4251.36|4251.36|4250.93|4250.93|0
1643361650000|2022-01-28 09:20:50|4250.7|4250.7|4250.78|4250.78|4250.87|4250.87|4250.7|4250.7|0
1643361660000|2022-01-28 09:21:00|4250.9|4250.9|4250.19|4250.19|4251.06|4251.06|4250.13|4250.13|0
1643361670000|2022-01-28 09:21:10|4250.1|4250.1|4250.1|4250.1|4250.1|4250.1|4250.1|4250.1|0
1643361680000|2022-01-28 09:21:20|4249.17|4249.17|4249.17|4249.17|4249.17|4249.17|4249.17|4249.17|0
1643361690000|2022-01-28 09:21:30|4248.86|4248.86|4248.7|4248.7|4248.86|4248.86|4248.7|4248.7|0
1643361700000|2022-01-28 09:21:40|4248.09|4248.09|4246.86|4246.86|4248.09|4248.09|4246.86|4246.86|0
1643361710000|2022-01-28 09:21:50|4247.17|4247.17|4248.1|4248.1|4248.1|4248.1|4247.17|4247.17|0
1643361720000|2022-01-28 09:22:00|4249.03|4249.03|4249.54|4249.54|4249.6|4249.6|4249.03|4249.03|0
1643361730000|2022-01-28 09:22:10|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|0
1643361740000|2022-01-28 09:22:20|4250.04|4250.04|4250.66|4250.66|4250.66|4250.66|4250.04|4250.04|0
1643361750000|2022-01-28 09:22:30|4250.81|4250.81|4251.12|4251.12|4251.12|4251.12|4250.81|4250.81|0
1643361760000|2022-01-28 09:22:40|4251.22|4251.22|4251.04|4251.04|4251.22|4251.22|4251.04|4251.04|0
1643361770000|2022-01-28 09:22:50|4250.95|4250.95|4250.95|4250.95|4250.95|4250.95|4250.95|4250.95|0
1643361780000|2022-01-28 09:23:00|4250.64|4250.64|4250.61|4250.61|4250.64|4250.64|4250.46|4250.46|0
1643361790000|2022-01-28 09:23:10|4250.8|4250.8|4251.47|4251.47|4251.47|4251.47|4250.8|4250.8|0
1643361800000|2022-01-28 09:23:20|4251.16|4251.16|4251.21|4251.21|4251.21|4251.21|4251.16|4251.16|0
1643361830000|2022-01-28 09:23:50|4251.12|4251.12|4251.02|4251.02|4251.12|4251.12|4251.02|4251.02|0
1643361840000|2022-01-28 09:24:00|4250.72|4250.72|4250.59|4250.59|4250.72|4250.72|4250.28|4250.28|0
1643361850000|2022-01-28 09:24:10|4250.28|4250.28|4250.28|4250.28|4250.28|4250.28|4250.28|4250.28|0
1643361860000|2022-01-28 09:24:20|4250.44|4250.44|4250.59|4250.59|4250.59|4250.59|4250.44|4250.44|0
1643361870000|2022-01-28 09:24:30|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|0
1643361880000|2022-01-28 09:24:40|4251.02|4251.02|4251.02|4251.02|4251.02|4251.02|4251.02|4251.02|0
1643361890000|2022-01-28 09:24:50|4250.4|4250.4|4250.4|4250.4|4250.4|4250.4|4250.4|4250.4|0
1643361900000|2022-01-28 09:25:00|4250.3|4250.3|4249.42|4249.42|4250.3|4250.3|4249.35|4249.35|0
1643361910000|2022-01-28 09:25:10|4249.6|4249.6|4249.91|4249.91|4250.07|4250.07|4249.6|4249.6|0
1643361920000|2022-01-28 09:25:20|4249.6|4249.6|4248.52|4248.52|4249.6|4249.6|4248.52|4248.52|0
1643361930000|2022-01-28 09:25:30|4247.9|4247.9|4247.74|4247.74|4247.9|4247.9|4247.74|4247.74|0
1643361940000|2022-01-28 09:25:40|4247.59|4247.59|4247.59|4247.59|4247.59|4247.59|4247.59|4247.59|0
1643361950000|2022-01-28 09:25:50|4247.41|4247.41|4247.61|4247.61|4247.61|4247.61|4247.37|4247.37|0
1643361960000|2022-01-28 09:26:00|4247.67|4247.67|4245.8|4245.8|4247.67|4247.67|4245.8|4245.8|0
1643361970000|2022-01-28 09:26:10|4245.63|4245.63|4245.63|4245.63|4245.63|4245.63|4245.63|4245.63|0
1643361980000|2022-01-28 09:26:20|4246.25|4246.25|4246.56|4246.56|4246.87|4246.87|4246.25|4246.25|0
1643361990000|2022-01-28 09:26:30|4246.71|4246.71|4247.02|4247.02|4247.02|4247.02|4246.71|4246.71|0
1643362000000|2022-01-28 09:26:40|4247.3|4247.3|4247.18|4247.18|4247.3|4247.3|4247.18|4247.18|0
1643362010000|2022-01-28 09:26:50|4247.09|4247.09|4246.93|4246.93|4247.09|4247.09|4246.69|4246.69|0
1643362030000|2022-01-28 09:27:10|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|0
1643362040000|2022-01-28 09:27:20|4246.5|4246.5|4245.88|4245.88|4246.5|4246.5|4245.88|4245.88|0
1643362050000|2022-01-28 09:27:30|4245.57|4245.57|4245.72|4245.72|4245.72|4245.72|4245.57|4245.57|0
1643362060000|2022-01-28 09:27:40|4245.88|4245.88|4245.78|4245.78|4245.88|4245.88|4245.78|4245.78|0
1643362070000|2022-01-28 09:27:50|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|0
1643362080000|2022-01-28 09:28:00|4246.33|4246.33|4246.33|4246.33|4246.33|4246.33|4246.33|4246.33|0
1643362090000|2022-01-28 09:28:10|4246.02|4246.02|4246.33|4246.33|4246.33|4246.33|4246.02|4246.02|0
1643362100000|2022-01-28 09:28:20|4246.29|4246.29|4246.41|4246.41|4246.41|4246.41|4246.29|4246.29|0
1643362110000|2022-01-28 09:28:30|4246.31|4246.31|4246.53|4246.53|4246.53|4246.53|4246.22|4246.22|0
1643362120000|2022-01-28 09:28:40|4246.44|4246.44|4246.44|4246.44|4246.44|4246.44|4246.44|4246.44|0
1643362130000|2022-01-28 09:28:50|4245.97|4245.97|4244.21|4244.21|4245.97|4245.97|4244.21|4244.21|0
1643362140000|2022-01-28 09:29:00|4244.45|4244.45|4244.3|4244.3|4244.51|4244.51|4243.99|4243.99|0
1643362160000|2022-01-28 09:29:20|4244.14|4244.14|4243.38|4243.38|4244.14|4244.14|4243.16|4243.16|0
1643362170000|2022-01-28 09:29:30|4243.54|4243.54|4243.54|4243.54|4243.54|4243.54|4243.54|4243.54|0
1643362180000|2022-01-28 09:29:40|4244.47|4244.47|4243.2|4243.2|4245.09|4245.09|4243.2|4243.2|0
1643362190000|2022-01-28 09:29:50|4242.96|4242.96|4243.65|4243.65|4243.83|4243.83|4242.96|4242.96|0
1643362200000|2022-01-28 09:30:00|4243.59|4243.59|4243.01|4243.01|4243.59|4243.59|4242.67|4242.67|0
1643362210000|2022-01-28 09:30:10|4242.95|4242.95|4242.33|4242.33|4242.95|4242.95|4242.33|4242.33|0
1643362220000|2022-01-28 09:30:20|4242.64|4242.64|4242.64|4242.64|4242.64|4242.64|4242.64|4242.64|0
1643362230000|2022-01-28 09:30:30|4242.79|4242.79|4243.26|4243.26|4243.26|4243.26|4242.79|4242.79|0
1643362240000|2022-01-28 09:30:40|4243.28|4243.28|4243.1|4243.1|4243.28|4243.28|4242.98|4242.98|0
1643362250000|2022-01-28 09:30:50|4242.95|4242.95|4242.79|4242.79|4242.95|4242.95|4242.79|4242.79|0
1643362260000|2022-01-28 09:31:00|4242.91|4242.91|4243|4243|4243|4243|4242.69|4242.69|0
1643362270000|2022-01-28 09:31:10|4242.82|4242.82|4241.44|4241.44|4242.82|4242.82|4241.44|4241.44|0
1643362300000|2022-01-28 09:31:40|4241.28|4241.28|4241.28|4241.28|4241.28|4241.28|4241.28|4241.28|0
1643362310000|2022-01-28 09:31:50|4241.37|4241.37|4239.05|4239.05|4241.37|4241.37|4239.05|4239.05|0
1643362320000|2022-01-28 09:32:00|4238.99|4238.99|4238.99|4238.99|4238.99|4238.99|4238.99|4238.99|0
1643362330000|2022-01-28 09:32:10|4238.92|4238.92|4238.74|4238.74|4238.92|4238.92|4238.74|4238.74|0
1643362340000|2022-01-28 09:32:20|4238.43|4238.43|4239.67|4239.67|4239.67|4239.67|4238.43|4238.43|0
1643362350000|2022-01-28 09:32:30|4239.98|4239.98|4239.83|4239.83|4239.98|4239.98|4239.83|4239.83|0
1643362360000|2022-01-28 09:32:40|4239.77|4239.77|4239.77|4239.77|4239.77|4239.77|4239.77|4239.77|0
1643362370000|2022-01-28 09:32:50|4240.07|4240.07|4241.48|4241.48|4241.48|4241.48|4240.07|4240.07|0
1643362380000|2022-01-28 09:33:00|4241.54|4241.54|4241.85|4241.85|4241.85|4241.85|4241.54|4241.54|0
1643362390000|2022-01-28 09:33:10|4242.09|4242.09|4242.27|4242.27|4242.27|4242.27|4242.09|4242.09|0
1643362400000|2022-01-28 09:33:20|4242.12|4242.12|4242.12|4242.12|4242.12|4242.12|4242.12|4242.12|0
1643362420000|2022-01-28 09:33:40|4242|4242|4242|4242|4242|4242|4242|4242|0
1643362430000|2022-01-28 09:33:50|4242.31|4242.31|4242.31|4242.31|4242.31|4242.31|4242.31|4242.31|0
1643362440000|2022-01-28 09:34:00|4242.15|4242.15|4241.53|4241.53|4242.15|4242.15|4241.53|4241.53|0
1643362450000|2022-01-28 09:34:10|4241.81|4241.81|4240.87|4240.87|4241.81|4241.81|4240.87|4240.87|0
1643362460000|2022-01-28 09:34:20|4241.03|4241.03|4241.18|4241.18|4241.18|4241.18|4241.03|4241.03|0
1643362470000|2022-01-28 09:34:30|4241.54|4241.54|4241|4241|4241.54|4241.54|4241|4241|0
1643362480000|2022-01-28 09:34:40|4240.85|4240.85|4240.42|4240.42|4240.85|4240.85|4240.38|4240.38|0
1643362490000|2022-01-28 09:34:50|4240.72|4240.72|4240.57|4240.57|4240.72|4240.72|4240.57|4240.57|0
1643362500000|2022-01-28 09:35:00|4240.63|4240.63|4240.51|4240.51|4240.63|4240.63|4240.39|4240.39|0
1643362510000|2022-01-28 09:35:10|4240.57|4240.57|4240.57|4240.57|4240.57|4240.57|4240.57|4240.57|0
1643362520000|2022-01-28 09:35:20|4240.68|4240.68|4240.94|4240.94|4240.94|4240.94|4240.68|4240.68|0
1643362530000|2022-01-28 09:35:30|4241.12|4241.12|4241.98|4241.98|4242.1|4242.1|4241.12|4241.12|0
1643362550000|2022-01-28 09:35:50|4242.04|4242.04|4242.53|4242.53|4242.53|4242.53|4241.95|4241.95|0
1643362560000|2022-01-28 09:36:00|4242.44|4242.44|4242.31|4242.31|4242.44|4242.44|4242.25|4242.25|0
1643362570000|2022-01-28 09:36:10|4242.43|4242.43|4241.81|4241.81|4242.43|4242.43|4241.81|4241.81|0
1643362580000|2022-01-28 09:36:20|4241.5|4241.5|4243.64|4243.64|4243.76|4243.76|4241.5|4241.5|0
1643362600000|2022-01-28 09:36:40|4243.7|4243.7|4243.76|4243.76|4243.76|4243.76|4243.64|4243.64|0
1643362610000|2022-01-28 09:36:50|4244.38|4244.38|4242.55|4242.55|4244.38|4244.38|4242.55|4242.55|0
1643362620000|2022-01-28 09:37:00|4242.79|4242.79|4241.66|4241.66|4242.79|4242.79|4241.48|4241.48|0
1643362630000|2022-01-28 09:37:10|4241.72|4241.72|4243.12|4243.12|4243.18|4243.18|4241.66|4241.66|0
1643362640000|2022-01-28 09:37:20|4243.24|4243.24|4243.12|4243.12|4243.24|4243.24|4243.12|4243.12|0
1643362650000|2022-01-28 09:37:30|4243.43|4243.43|4244.05|4244.05|4244.05|4244.05|4243.37|4243.37|0
1643362660000|2022-01-28 09:37:40|4244.19|4244.19|4243.51|4243.51|4244.19|4244.19|4243.51|4243.51|0
1643362670000|2022-01-28 09:37:50|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|0
1643362680000|2022-01-28 09:38:00|4243.26|4243.26|4243.38|4243.38|4243.38|4243.38|4243.26|4243.26|0
1643362690000|2022-01-28 09:38:10|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|0
1643362700000|2022-01-28 09:38:20|4243.25|4243.25|4243.19|4243.19|4243.25|4243.25|4242.98|4242.98|0
1643362710000|2022-01-28 09:38:30|4243.25|4243.25|4244.03|4244.03|4244.03|4244.03|4243.25|4243.25|0
1643362720000|2022-01-28 09:38:40|4244.09|4244.09|4244.34|4244.34|4244.34|4244.34|4243.97|4243.97|0
1643362730000|2022-01-28 09:38:50|4244.46|4244.46|4244.16|4244.16|4244.46|4244.46|4244.16|4244.16|0
1643362740000|2022-01-28 09:39:00|4243.85|4243.85|4242.86|4242.86|4243.85|4243.85|4242.86|4242.86|0
1643362750000|2022-01-28 09:39:10|4242.71|4242.71|4242.61|4242.61|4242.71|4242.71|4242.4|4242.4|0
1643362760000|2022-01-28 09:39:20|4242.73|4242.73|4242.92|4242.92|4243.04|4243.04|4242.73|4242.73|0
1643362770000|2022-01-28 09:39:30|4243.04|4243.04|4243.82|4243.82|4243.82|4243.82|4243.04|4243.04|0
1643362780000|2022-01-28 09:39:40|4243.76|4243.76|4243.63|4243.63|4243.94|4243.94|4243.63|4243.63|0
1643362790000|2022-01-28 09:39:50|4243.47|4243.47|4242.54|4242.54|4243.47|4243.47|4242.54|4242.54|0
1643362800000|2022-01-28 09:40:00|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|0
1643362810000|2022-01-28 09:40:10|4242.54|4242.54|4242.6|4242.6|4242.6|4242.6|4242.23|4242.23|0
1643362830000|2022-01-28 09:40:30|4242.48|4242.48|4242.65|4242.65|4243.14|4243.14|4242.36|4242.36|0
1643362850000|2022-01-28 09:40:50|4242.55|4242.55|4242.04|4242.04|4242.55|4242.55|4242.04|4242.04|0
1643362860000|2022-01-28 09:41:00|4242.35|4242.35|4242.04|4242.04|4242.35|4242.35|4242.04|4242.04|0
1643362870000|2022-01-28 09:41:10|4241.98|4241.98|4241.98|4241.98|4241.98|4241.98|4241.98|4241.98|0
1643362880000|2022-01-28 09:41:20|4241.86|4241.86|4241.74|4241.74|4241.86|4241.86|4241.74|4241.74|0
1643362890000|2022-01-28 09:41:30|4242.37|4242.37|4242.37|4242.37|4242.37|4242.37|4242.37|4242.37|0
1643362900000|2022-01-28 09:41:40|4242.52|4242.52|4242.67|4242.67|4242.67|4242.67|4242.52|4242.52|0
1643362910000|2022-01-28 09:41:50|4242.99|4242.99|4242.99|4242.99|4242.99|4242.99|4242.99|4242.99|0
1643362920000|2022-01-28 09:42:00|4242.93|4242.93|4242.56|4242.56|4242.99|4242.99|4242.56|4242.56|0
1643362930000|2022-01-28 09:42:10|4242.87|4242.87|4244.01|4244.01|4244.01|4244.01|4242.87|4242.87|0
1643362940000|2022-01-28 09:42:20|4244.94|4244.94|4244.83|4244.83|4244.94|4244.94|4244.83|4244.83|0
1643362950000|2022-01-28 09:42:30|4244.2|4244.2|4244.14|4244.14|4244.2|4244.2|4244.14|4244.14|0
1643362960000|2022-01-28 09:42:40|4244.3|4244.3|4245.07|4245.07|4245.07|4245.07|4244.3|4244.3|0
1643362970000|2022-01-28 09:42:50|4245.17|4245.17|4244.95|4244.95|4245.26|4245.26|4244.95|4244.95|0
1643362980000|2022-01-28 09:43:00|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|0
1643362990000|2022-01-28 09:43:10|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|0
1643363000000|2022-01-28 09:43:20|4245.58|4245.58|4246.05|4246.05|4246.05|4246.05|4245.58|4245.58|0
1643363010000|2022-01-28 09:43:30|4246.2|4246.2|4246.2|4246.2|4246.2|4246.2|4246.2|4246.2|0
1643363020000|2022-01-28 09:43:40|4246.32|4246.32|4247.28|4247.28|4247.28|4247.28|4246.32|4246.32|0
1643363030000|2022-01-28 09:43:50|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|0
1643363040000|2022-01-28 09:44:00|4247.12|4247.12|4248.36|4248.36|4248.36|4248.36|4247.12|4247.12|0
1643363060000|2022-01-28 09:44:20|4248.19|4248.19|4247.25|4247.25|4248.19|4248.19|4247.25|4247.25|0
1643363080000|2022-01-28 09:44:40|4247.9|4247.9|4247.84|4247.84|4247.9|4247.9|4247.84|4247.84|0
1643363090000|2022-01-28 09:44:50|4247.93|4247.93|4248.37|4248.37|4248.37|4248.37|4247.75|4247.75|0
1643363100000|2022-01-28 09:45:00|4248.99|4248.99|4248.99|4248.99|4248.99|4248.99|4248.99|4248.99|0
1643363110000|2022-01-28 09:45:10|4248.84|4248.84|4248.84|4248.84|4248.84|4248.84|4248.84|4248.84|0
1643363120000|2022-01-28 09:45:20|4249.15|4249.15|4249.15|4249.15|4249.15|4249.15|4249.15|4249.15|0
1643363150000|2022-01-28 09:45:50|4248.97|4248.97|4248.73|4248.73|4248.97|4248.97|4248.73|4248.73|0
1643363160000|2022-01-28 09:46:00|4248.64|4248.64|4248.9|4248.9|4249|4249|4248.64|4248.64|0
1643363170000|2022-01-28 09:46:10|4248.59|4248.59|4248.59|4248.59|4249.22|4249.22|4248.59|4248.59|0
1643363180000|2022-01-28 09:46:20|4248.53|4248.53|4248.32|4248.32|4248.53|4248.53|4248.32|4248.32|0
1643363190000|2022-01-28 09:46:30|4248.3|4248.3|4248.31|4248.31|4248.39|4248.39|4248.3|4248.3|0
1643363210000|2022-01-28 09:46:50|4248.62|4248.62|4249.83|4249.83|4250.14|4250.14|4248.62|4248.62|0
1643363220000|2022-01-28 09:47:00|4249.81|4249.81|4249.57|4249.57|4249.81|4249.81|4249.57|4249.57|0
1643363230000|2022-01-28 09:47:10|4249.26|4249.26|4249.26|4249.26|4249.26|4249.26|4249.26|4249.26|0
1643363240000|2022-01-28 09:47:20|4249.72|4249.72|4249.72|4249.72|4249.72|4249.72|4249.72|4249.72|0
1643363250000|2022-01-28 09:47:30|4249.9|4249.9|4250.02|4250.02|4250.37|4250.37|4249.9|4249.9|0
1643363260000|2022-01-28 09:47:40|4249.84|4249.84|4248.42|4248.42|4249.84|4249.84|4248.42|4248.42|0
1643363270000|2022-01-28 09:47:50|4248.34|4248.34|4248.22|4248.22|4248.34|4248.34|4248.22|4248.22|0
1643363280000|2022-01-28 09:48:00|4247.91|4247.91|4248.72|4248.72|4248.81|4248.81|4247.91|4247.91|0
1643363290000|2022-01-28 09:48:10|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|0
1643363300000|2022-01-28 09:48:20|4248.94|4248.94|4248.94|4248.94|4248.94|4248.94|4248.94|4248.94|0
1643363310000|2022-01-28 09:48:30|4248.84|4248.84|4248.32|4248.32|4248.84|4248.84|4248.32|4248.32|0
1643363320000|2022-01-28 09:48:40|4248.47|4248.47|4248.73|4248.73|4248.73|4248.73|4248.32|4248.32|0
1643363330000|2022-01-28 09:48:50|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|0
1643363340000|2022-01-28 09:49:00|4248.76|4248.76|4248.76|4248.76|4248.91|4248.91|4248.76|4248.76|0
1643363350000|2022-01-28 09:49:10|4247.83|4247.83|4247.84|4247.84|4248.14|4248.14|4247.83|4247.83|0
1643363360000|2022-01-28 09:49:20|4247.57|4247.57|4247.57|4247.57|4247.57|4247.57|4247.57|4247.57|0
1643363370000|2022-01-28 09:49:30|4247.26|4247.26|4247.45|4247.45|4247.45|4247.45|4246.82|4246.82|0
1643363380000|2022-01-28 09:49:40|4247.62|4247.62|4248.63|4248.63|4248.63|4248.63|4247.62|4247.62|0
1643363390000|2022-01-28 09:49:50|4248.69|4248.69|4249|4249|4249|4249|4248.69|4248.69|0
1643363400000|2022-01-28 09:50:00|4249.24|4249.24|4249.24|4249.24|4249.24|4249.24|4249.24|4249.24|0
1643363410000|2022-01-28 09:50:10|4249.21|4249.21|4249.33|4249.33|4249.33|4249.33|4249.21|4249.21|0
1643363420000|2022-01-28 09:50:20|4249.25|4249.25|4249.3|4249.3|4249.54|4249.54|4249.25|4249.25|0
1643363430000|2022-01-28 09:50:30|4249.19|4249.19|4248.9|4248.9|4249.52|4249.52|4248.9|4248.9|0
1643363440000|2022-01-28 09:50:40|4249.02|4249.02|4248.84|4248.84|4249.13|4249.13|4248.84|4248.84|0
1643363450000|2022-01-28 09:50:50|4248.74|4248.74|4247.08|4247.08|4248.74|4248.74|4247.08|4247.08|0
1643363460000|2022-01-28 09:51:00|4247.2|4247.2|4247.2|4247.2|4247.36|4247.36|4246.93|4246.93|0
1643363470000|2022-01-28 09:51:10|4247.14|4247.14|4247.32|4247.32|4247.32|4247.32|4247.14|4247.14|0
1643363480000|2022-01-28 09:51:20|4247.26|4247.26|4248.09|4248.09|4248.09|4248.09|4247.26|4247.26|0
1643363490000|2022-01-28 09:51:30|4248.21|4248.21|4248.52|4248.52|4248.83|4248.83|4248.21|4248.21|0
1643363500000|2022-01-28 09:51:40|4248.46|4248.46|4248.46|4248.46|4248.46|4248.46|4248.46|4248.46|0
1643363510000|2022-01-28 09:51:50|4248.64|4248.64|4248.46|4248.46|4248.64|4248.64|4248.46|4248.46|0
1643363520000|2022-01-28 09:52:00|4248.15|4248.15|4248.45|4248.45|4248.45|4248.45|4248.15|4248.15|0
1643363530000|2022-01-28 09:52:10|4248.51|4248.51|4247.84|4247.84|4248.51|4248.51|4247.84|4247.84|0
1643363540000|2022-01-28 09:52:20|4247.8|4247.8|4248.33|4248.33|4248.33|4248.33|4247.8|4247.8|0
1643363550000|2022-01-28 09:52:30|4248.58|4248.58|4249.51|4249.51|4249.63|4249.63|4248.58|4248.58|0
1643363560000|2022-01-28 09:52:40|4249.82|4249.82|4250.09|4250.09|4250.09|4250.09|4249.82|4249.82|0
1643363570000|2022-01-28 09:52:50|4250.03|4250.03|4250.19|4250.19|4250.28|4250.28|4250.03|4250.03|0
1643363580000|2022-01-28 09:53:00|4250.42|4250.42|4248.81|4248.81|4250.42|4250.42|4248.57|4248.57|0
1643363590000|2022-01-28 09:53:10|4248.63|4248.63|4248.82|4248.82|4248.82|4248.82|4248.63|4248.63|0
1643363610000|2022-01-28 09:53:30|4249|4249|4248.74|4248.74|4249|4249|4248.37|4248.37|0
1643363620000|2022-01-28 09:53:40|4248.57|4248.57|4248.03|4248.03|4248.74|4248.74|4247.74|4247.74|0
1643363630000|2022-01-28 09:53:50|4247.97|4247.97|4248.01|4248.01|4248.09|4248.09|4247.85|4247.85|0
1643363640000|2022-01-28 09:54:00|4248.25|4248.25|4248.32|4248.32|4248.55|4248.55|4248.25|4248.25|0
1643363650000|2022-01-28 09:54:10|4248.26|4248.26|4248.32|4248.32|4248.38|4248.38|4248.08|4248.08|0
1643363660000|2022-01-28 09:54:20|4248.13|4248.13|4248.25|4248.25|4248.25|4248.25|4248.13|4248.13|0
1643363670000|2022-01-28 09:54:30|4248.31|4248.31|4247.87|4247.87|4248.31|4248.31|4247.81|4247.81|0
1643363680000|2022-01-28 09:54:40|4247.81|4247.81|4247.75|4247.75|4247.81|4247.81|4247.75|4247.75|0
1643363690000|2022-01-28 09:54:50|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|0
1643363700000|2022-01-28 09:55:00|4247.45|4247.45|4248.08|4248.08|4248.08|4248.08|4247.45|4247.45|0
1643363710000|2022-01-28 09:55:10|4248.38|4248.38|4248.56|4248.56|4248.56|4248.56|4248.38|4248.38|0
1643363720000|2022-01-28 09:55:20|4248.65|4248.65|4248.65|4248.65|4248.65|4248.65|4248.65|4248.65|0
1643363740000|2022-01-28 09:55:40|4248.03|4248.03|4248.03|4248.03|4248.03|4248.03|4248.03|4248.03|0
1643363750000|2022-01-28 09:55:50|4247.85|4247.85|4247.85|4247.85|4247.85|4247.85|4247.85|4247.85|0
1643363760000|2022-01-28 09:56:00|4247.67|4247.67|4247.29|4247.29|4247.67|4247.67|4247.11|4247.11|0
1643363770000|2022-01-28 09:56:10|4246.67|4246.67|4246.52|4246.52|4246.67|4246.67|4246.52|4246.52|0
1643363780000|2022-01-28 09:56:20|4246.42|4246.42|4246.42|4246.42|4246.42|4246.42|4246.42|4246.42|0
1643363800000|2022-01-28 09:56:40|4246.73|4246.73|4246.71|4246.71|4246.73|4246.73|4246.71|4246.71|0
1643363810000|2022-01-28 09:56:50|4246.88|4246.88|4246.88|4246.88|4246.88|4246.88|4246.88|4246.88|0
1643363820000|2022-01-28 09:57:00|4246.69|4246.69|4246.48|4246.48|4246.69|4246.69|4246.48|4246.48|0
1643363830000|2022-01-28 09:57:10|4246.53|4246.53|4246.04|4246.04|4246.53|4246.53|4246.04|4246.04|0
1643363840000|2022-01-28 09:57:20|4246.35|4246.35|4246.71|4246.71|4246.79|4246.79|4246.35|4246.35|0
1643363850000|2022-01-28 09:57:30|4246.86|4246.86|4246.81|4246.81|4246.86|4246.86|4246.81|4246.81|0
1643363860000|2022-01-28 09:57:40|4246.34|4246.34|4246.43|4246.43|4246.43|4246.43|4246.34|4246.34|0
1643363870000|2022-01-28 09:57:50|4246.59|4246.59|4246.59|4246.59|4246.59|4246.59|4246.59|4246.59|0
1643363880000|2022-01-28 09:58:00|4246.71|4246.71|4248.75|4248.75|4248.75|4248.75|4246.71|4246.71|0
1643363890000|2022-01-28 09:58:10|4248.9|4248.9|4249.68|4249.68|4249.83|4249.83|4248.9|4248.9|0
1643363900000|2022-01-28 09:58:20|4250.3|4250.3|4250.46|4250.46|4250.46|4250.46|4250.3|4250.3|0
1643363910000|2022-01-28 09:58:30|4250.57|4250.57|4250.26|4250.26|4250.57|4250.57|4249.95|4249.95|0
1643363920000|2022-01-28 09:58:40|4250.2|4250.2|4249.89|4249.89|4250.2|4250.2|4249.89|4249.89|0
1643363930000|2022-01-28 09:58:50|4249.98|4249.98|4250.29|4250.29|4250.29|4250.29|4249.98|4249.98|0
1643363940000|2022-01-28 09:59:00|4250.59|4250.59|4250.13|4250.13|4250.59|4250.59|4250.13|4250.13|0
1643363950000|2022-01-28 09:59:10|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|0
1643363960000|2022-01-28 09:59:20|4250.29|4250.29|4249.35|4249.35|4250.44|4250.44|4249.35|4249.35|0
1643363970000|2022-01-28 09:59:30|4249.66|4249.66|4249.26|4249.26|4249.66|4249.66|4249.04|4249.04|0
1643363980000|2022-01-28 09:59:40|4249.35|4249.35|4250.54|4250.54|4250.54|4250.54|4249.29|4249.29|0
1643363990000|2022-01-28 09:59:50|4250.23|4250.23|4249.95|4249.95|4250.23|4250.23|4249.76|4249.76|0
1643364000000|2022-01-28 10:00:00|4249.86|4249.86|4249.9|4249.9|4250.16|4250.16|4249.54|4249.54|0
1643364010000|2022-01-28 10:00:10|4249.27|4249.27|4249.58|4249.58|4249.58|4249.58|4249.27|4249.27|0
1643364020000|2022-01-28 10:00:20|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|0
1643364050000|2022-01-28 10:00:50|4249.58|4249.58|4249.58|4249.58|4250.51|4250.51|4249.58|4249.58|0
1643364060000|2022-01-28 10:01:00|4249.53|4249.53|4249.93|4249.93|4249.99|4249.99|4249.37|4249.37|0
1643364070000|2022-01-28 10:01:10|4250.03|4250.03|4249.47|4249.47|4250.03|4250.03|4249.47|4249.47|0
1643364080000|2022-01-28 10:01:20|4248.54|4248.54|4248.85|4248.85|4248.85|4248.85|4248.54|4248.54|0
1643364110000|2022-01-28 10:01:50|4248.91|4248.91|4247.07|4247.07|4248.91|4248.91|4247.07|4247.07|0
1643364120000|2022-01-28 10:02:00|4246.89|4246.89|4246.61|4246.61|4247.04|4247.04|4246.61|4246.61|0
1643364130000|2022-01-28 10:02:10|4246.3|4246.3|4246.15|4246.15|4246.3|4246.3|4246.15|4246.15|0
1643364140000|2022-01-28 10:02:20|4245.99|4245.99|4245.53|4245.53|4245.99|4245.99|4245.22|4245.22|0
1643364150000|2022-01-28 10:02:30|4245.37|4245.37|4245.03|4245.03|4245.37|4245.37|4245.03|4245.03|0
1643364170000|2022-01-28 10:02:50|4244.72|4244.72|4244.88|4244.88|4244.88|4244.88|4244.72|4244.72|0
1643364180000|2022-01-28 10:03:00|4244.94|4244.94|4246.18|4246.18|4246.18|4246.18|4244.94|4244.94|0
1643364190000|2022-01-28 10:03:10|4246.24|4246.24|4246.24|4246.24|4246.24|4246.24|4246.24|4246.24|0
1643364200000|2022-01-28 10:03:20|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|0
1643364210000|2022-01-28 10:03:30|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|0
1643364240000|2022-01-28 10:04:00|4246.1|4246.1|4245.77|4245.77|4246.1|4246.1|4245.77|4245.77|0
1643364260000|2022-01-28 10:04:20|4246.7|4246.7|4246.39|4246.39|4246.7|4246.7|4246.39|4246.39|0
1643364270000|2022-01-28 10:04:30|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|0
1643364280000|2022-01-28 10:04:40|4246.78|4246.78|4246.96|4246.96|4246.96|4246.96|4246.78|4246.78|0
1643364290000|2022-01-28 10:04:50|4246.84|4246.84|4246.84|4246.84|4246.84|4246.84|4246.84|4246.84|0
1643364300000|2022-01-28 10:05:00|4246.82|4246.82|4246.97|4246.97|4246.97|4246.97|4246.66|4246.66|0
1643364310000|2022-01-28 10:05:10|4246.35|4246.35|4246.23|4246.23|4246.54|4246.54|4245.92|4245.92|0
1643364320000|2022-01-28 10:05:20|4246.54|4246.54|4246.54|4246.54|4246.54|4246.54|4246.54|4246.54|0
1643364330000|2022-01-28 10:05:30|4246.85|4246.85|4247.23|4247.23|4247.48|4247.48|4246.85|4246.85|0
1643364340000|2022-01-28 10:05:40|4247.13|4247.13|4246.2|4246.2|4247.13|4247.13|4246.2|4246.2|0
1643364350000|2022-01-28 10:05:50|4245.12|4245.12|4245.74|4245.74|4245.74|4245.74|4245.12|4245.12|0
1643364360000|2022-01-28 10:06:00|4245.43|4245.43|4245.68|4245.68|4246.05|4246.05|4245.43|4245.43|0
1643364370000|2022-01-28 10:06:10|4245.33|4245.33|4245.33|4245.33|4245.33|4245.33|4245.33|4245.33|0
1643364380000|2022-01-28 10:06:20|4245.39|4245.39|4246.46|4246.46|4246.46|4246.46|4245.39|4245.39|0
1643364390000|2022-01-28 10:06:30|4246.64|4246.64|4246.17|4246.17|4246.7|4246.7|4246.17|4246.17|0
1643364400000|2022-01-28 10:06:40|4246.29|4246.29|4246.35|4246.35|4246.35|4246.35|4246.29|4246.29|0
1643364410000|2022-01-28 10:06:50|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|0
1643364420000|2022-01-28 10:07:00|4246.14|4246.14|4246.45|4246.45|4246.45|4246.45|4246.14|4246.14|0
1643364430000|2022-01-28 10:07:10|4246.51|4246.51|4246.33|4246.33|4246.51|4246.51|4246.33|4246.33|0
1643364450000|2022-01-28 10:07:30|4246.15|4246.15|4246.14|4246.14|4246.34|4246.34|4245.8|4245.8|0
1643364460000|2022-01-28 10:07:40|4246.05|4246.05|4245.93|4245.93|4246.36|4246.36|4245.12|4245.12|0
1643364470000|2022-01-28 10:07:50|4246.09|4246.09|4246.36|4246.36|4246.36|4246.36|4246.09|4246.09|0
1643364480000|2022-01-28 10:08:00|4246.42|4246.42|4245.99|4245.99|4246.42|4246.42|4245.99|4245.99|0
1643364490000|2022-01-28 10:08:10|4245.93|4245.93|4245.56|4245.56|4246.11|4246.11|4245.56|4245.56|0
1643364500000|2022-01-28 10:08:20|4245.25|4245.25|4245.02|4245.02|4245.48|4245.48|4245.02|4245.02|0
1643364510000|2022-01-28 10:08:30|4244.86|4244.86|4243.9|4243.9|4244.98|4244.98|4243.9|4243.9|0
1643364520000|2022-01-28 10:08:40|4244.21|4244.21|4243.05|4243.05|4244.21|4244.21|4242.99|4242.99|0
1643364530000|2022-01-28 10:08:50|4242.81|4242.81|4243.18|4243.18|4244.21|4244.21|4242.78|4242.78|0
1643364540000|2022-01-28 10:09:00|4242.87|4242.87|4242.01|4242.01|4242.87|4242.87|4241.9|4241.9|0
1643364550000|2022-01-28 10:09:10|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|0
1643364570000|2022-01-28 10:09:30|4242.01|4242.01|4242.51|4242.51|4242.51|4242.51|4242.01|4242.01|0
1643364580000|2022-01-28 10:09:40|4242.82|4242.82|4242.82|4242.82|4242.82|4242.82|4242.82|4242.82|0
1643364600000|2022-01-28 10:10:00|4242.72|4242.72|4242.72|4242.72|4242.72|4242.72|4242.72|4242.72|0
1643364610000|2022-01-28 10:10:10|4242.41|4242.41|4242.72|4242.72|4242.72|4242.72|4242.41|4242.41|0
1643364620000|2022-01-28 10:10:20|4243.03|4243.03|4243.65|4243.65|4243.65|4243.65|4243.03|4243.03|0
1643364650000|2022-01-28 10:10:50|4245.51|4245.51|4245.51|4245.51|4245.51|4245.51|4245.51|4245.51|0
1643364660000|2022-01-28 10:11:00|4245.98|4245.98|4245.98|4245.98|4245.98|4245.98|4245.98|4245.98|0
1643364670000|2022-01-28 10:11:10|4246.35|4246.35|4246.66|4246.66|4246.66|4246.66|4246.35|4246.35|0
1643364680000|2022-01-28 10:11:20|4246.04|4246.04|4246.04|4246.04|4246.04|4246.04|4246.04|4246.04|0
1643364690000|2022-01-28 10:11:30|4245.88|4245.88|4246.19|4246.19|4246.19|4246.19|4245.88|4245.88|0
1643364700000|2022-01-28 10:11:40|4246.5|4246.5|4246.5|4246.5|4246.5|4246.5|4246.5|4246.5|0
1643364710000|2022-01-28 10:11:50|4246.62|4246.62|4246.84|4246.84|4246.84|4246.84|4246.54|4246.54|0
1643364720000|2022-01-28 10:12:00|4246.68|4246.68|4246.68|4246.68|4246.68|4246.68|4246.68|4246.68|0
1643364740000|2022-01-28 10:12:20|4246.66|4246.66|4246.82|4246.82|4246.82|4246.82|4246.51|4246.51|0
1643364750000|2022-01-28 10:12:30|4246.51|4246.51|4246.54|4246.54|4246.82|4246.82|4246.51|4246.51|0
1643364760000|2022-01-28 10:12:40|4246.23|4246.23|4246.22|4246.22|4246.28|4246.28|4246.12|4246.12|0
1643364780000|2022-01-28 10:13:00|4245.6|4245.6|4247.61|4247.61|4247.61|4247.61|4245.6|4245.6|0
1643364790000|2022-01-28 10:13:10|4246.99|4246.99|4247.08|4247.08|4247.08|4247.08|4246.99|4246.99|0
1643364800000|2022-01-28 10:13:20|4246.97|4246.97|4246.97|4246.97|4246.97|4246.97|4246.97|4246.97|0
1643364820000|2022-01-28 10:13:40|4247.28|4247.28|4247.48|4247.48|4247.63|4247.63|4247.28|4247.28|0
1643364830000|2022-01-28 10:13:50|4247.79|4247.79|4247.79|4247.79|4247.79|4247.79|4247.79|4247.79|0
1643364840000|2022-01-28 10:14:00|4247.98|4247.98|4248.13|4248.13|4248.13|4248.13|4247.98|4247.98|0
1643364850000|2022-01-28 10:14:10|4247.98|4247.98|4247.77|4247.77|4247.98|4247.98|4247.77|4247.77|0
1643364860000|2022-01-28 10:14:20|4247.66|4247.66|4246.28|4246.28|4247.66|4247.66|4246.28|4246.28|0
1643364870000|2022-01-28 10:14:30|4246.24|4246.24|4246.84|4246.84|4246.84|4246.84|4245.82|4245.82|0
1643364880000|2022-01-28 10:14:40|4246.74|4246.74|4246.51|4246.51|4246.74|4246.74|4246.51|4246.51|0
1643364900000|2022-01-28 10:15:00|4246.57|4246.57|4246.96|4246.96|4247.06|4247.06|4246.57|4246.57|0
1643364910000|2022-01-28 10:15:10|4246.65|4246.65|4246.59|4246.59|4246.65|4246.65|4246.59|4246.59|0
1643364920000|2022-01-28 10:15:20|4246.44|4246.44|4246.34|4246.34|4246.44|4246.44|4246.34|4246.34|0
1643364930000|2022-01-28 10:15:30|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|0
1643364940000|2022-01-28 10:15:40|4246.03|4246.03|4246.03|4246.03|4246.03|4246.03|4246.03|4246.03|0
1643364950000|2022-01-28 10:15:50|4246.13|4246.13|4245.51|4245.51|4246.13|4246.13|4245.51|4245.51|0
1643364960000|2022-01-28 10:16:00|4247.06|4247.06|4247.47|4247.47|4247.47|4247.47|4247.06|4247.06|0
1643364970000|2022-01-28 10:16:10|4246.85|4246.85|4246.67|4246.67|4246.85|4246.85|4246.67|4246.67|0
1643364980000|2022-01-28 10:16:20|4245.74|4245.74|4245.84|4245.84|4245.88|4245.88|4245.58|4245.58|0
1643364990000|2022-01-28 10:16:30|4245.94|4245.94|4246.06|4246.06|4246.06|4246.06|4245.94|4245.94|0
1643365000000|2022-01-28 10:16:40|4246.18|4246.18|4246.71|4246.71|4246.8|4246.8|4246.18|4246.18|0
1643365010000|2022-01-28 10:16:50|4246.73|4246.73|4246.73|4246.73|4246.73|4246.73|4246.73|4246.73|0
1643365020000|2022-01-28 10:17:00|4246.67|4246.67|4246.05|4246.05|4246.67|4246.67|4246.05|4246.05|0
1643365030000|2022-01-28 10:17:10|4245.9|4245.9|4245.12|4245.12|4245.9|4245.9|4245.12|4245.12|0
1643365040000|2022-01-28 10:17:20|4244.5|4244.5|4244.25|4244.25|4245.06|4245.06|4244.25|4244.25|0
1643365050000|2022-01-28 10:17:30|4245.19|4245.19|4245.56|4245.56|4245.56|4245.56|4245.19|4245.19|0
1643365060000|2022-01-28 10:17:40|4245.1|4245.1|4245.25|4245.25|4245.25|4245.25|4245.1|4245.1|0
1643365070000|2022-01-28 10:17:50|4245.21|4245.21|4244.84|4244.84|4245.21|4245.21|4244.84|4244.84|0
1643365080000|2022-01-28 10:18:00|4244.75|4244.75|4244.75|4244.75|4244.75|4244.75|4244.75|4244.75|0
1643365100000|2022-01-28 10:18:20|4243.82|4243.82|4243.67|4243.67|4243.82|4243.82|4243.67|4243.67|0
1643365110000|2022-01-28 10:18:30|4243.35|4243.35|4243.24|4243.24|4243.35|4243.35|4243.24|4243.24|0
1643365120000|2022-01-28 10:18:40|4243.33|4243.33|4243.07|4243.07|4243.33|4243.33|4242.92|4242.92|0
1643365130000|2022-01-28 10:18:50|4242.92|4242.92|4242.6|4242.6|4242.92|4242.92|4242.6|4242.6|0
1643365140000|2022-01-28 10:19:00|4242.7|4242.7|4242.33|4242.33|4243.19|4243.19|4242.33|4242.33|0
1643365150000|2022-01-28 10:19:10|4242.14|4242.14|4241.83|4241.83|4242.14|4242.14|4241.83|4241.83|0
1643365160000|2022-01-28 10:19:20|4241.52|4241.52|4241.52|4241.52|4241.52|4241.52|4241.52|4241.52|0
1643365170000|2022-01-28 10:19:30|4241.54|4241.54|4241.52|4241.52|4241.67|4241.67|4241.43|4241.43|0
1643365180000|2022-01-28 10:19:40|4241.22|4241.22|4241.22|4241.22|4241.22|4241.22|4241.22|4241.22|0
1643365190000|2022-01-28 10:19:50|4241.34|4241.34|4241.95|4241.95|4242.07|4242.07|4241.29|4241.29|0
1643365200000|2022-01-28 10:20:00|4242.26|4242.26|4242.47|4242.47|4242.78|4242.78|4242.26|4242.26|0
1643365210000|2022-01-28 10:20:10|4242.66|4242.66|4242.7|4242.7|4242.7|4242.7|4242.66|4242.66|0
1643365220000|2022-01-28 10:20:20|4243.01|4243.01|4243.17|4243.17|4243.32|4243.32|4242.7|4242.7|0
1643365230000|2022-01-28 10:20:30|4243.01|4243.01|4242.21|4242.21|4243.17|4243.17|4241.59|4241.59|0
1643365240000|2022-01-28 10:20:40|4242.52|4242.52|4243.27|4243.27|4243.27|4243.27|4242.52|4242.52|0
1643365250000|2022-01-28 10:20:50|4243.58|4243.58|4243.73|4243.73|4243.73|4243.73|4243.58|4243.58|0
1643365260000|2022-01-28 10:21:00|4243.42|4243.42|4243.42|4243.42|4243.42|4243.42|4243.42|4243.42|0
1643365270000|2022-01-28 10:21:10|4243.74|4243.74|4243.74|4243.74|4243.74|4243.74|4243.74|4243.74|0
1643365280000|2022-01-28 10:21:20|4243.42|4243.42|4243.58|4243.58|4243.58|4243.58|4243.42|4243.42|0
1643365300000|2022-01-28 10:21:40|4243.27|4243.27|4242.98|4242.98|4243.27|4243.27|4242.74|4242.74|0
1643365310000|2022-01-28 10:21:50|4243.22|4243.22|4243.75|4243.75|4243.75|4243.75|4243.22|4243.22|0
1643365320000|2022-01-28 10:22:00|4243.83|4243.83|4244.67|4244.67|4244.67|4244.67|4243.83|4243.83|0
1643365330000|2022-01-28 10:22:10|4244.82|4244.82|4246.36|4246.36|4246.36|4246.36|4244.82|4244.82|0
1643365340000|2022-01-28 10:22:20|4246.42|4246.42|4245.96|4245.96|4246.42|4246.42|4245.96|4245.96|0
1643365360000|2022-01-28 10:22:40|4246.26|4246.26|4246.64|4246.64|4246.64|4246.64|4246.26|4246.26|0
1643365370000|2022-01-28 10:22:50|4247.26|4247.26|4245.12|4245.12|4247.26|4247.26|4245.12|4245.12|0
1643365380000|2022-01-28 10:23:00|4244.81|4244.81|4244.59|4244.59|4245.12|4245.12|4244.19|4244.19|0
1643365390000|2022-01-28 10:23:10|4244.28|4244.28|4244.23|4244.23|4244.28|4244.28|4244.23|4244.23|0
1643365400000|2022-01-28 10:23:20|4243.99|4243.99|4245.1|4245.1|4245.1|4245.1|4243.89|4243.89|0
1643365410000|2022-01-28 10:23:30|4245.41|4245.41|4245.33|4245.33|4245.41|4245.41|4245.33|4245.33|0
1643365430000|2022-01-28 10:23:50|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|0
1643365450000|2022-01-28 10:24:10|4245.94|4245.94|4246.57|4246.57|4246.88|4246.88|4245.94|4245.94|0
1643365460000|2022-01-28 10:24:20|4246.17|4246.17|4246.23|4246.23|4246.23|4246.23|4246.17|4246.17|0
1643365470000|2022-01-28 10:24:30|4246.41|4246.41|4246.81|4246.81|4246.81|4246.81|4246.41|4246.41|0
1643365480000|2022-01-28 10:24:40|4246.66|4246.66|4246.5|4246.5|4246.66|4246.66|4246.5|4246.5|0
1643365490000|2022-01-28 10:24:50|4246.68|4246.68|4246.33|4246.33|4246.68|4246.68|4246.33|4246.33|0
1643365500000|2022-01-28 10:25:00|4246.02|4246.02|4246.91|4246.91|4246.91|4246.91|4246.02|4246.02|0
1643365510000|2022-01-28 10:25:10|4246.81|4246.81|4246.66|4246.66|4246.81|4246.81|4246.5|4246.5|0
1643365520000|2022-01-28 10:25:20|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|0
1643365530000|2022-01-28 10:25:30|4246.77|4246.77|4247.8|4247.8|4247.8|4247.8|4246.77|4246.77|0
1643365540000|2022-01-28 10:25:40|4247.94|4247.94|4248.41|4248.41|4248.41|4248.41|4247.94|4247.94|0
1643365550000|2022-01-28 10:25:50|4248.25|4248.25|4248.25|4248.25|4248.25|4248.25|4248.25|4248.25|0
1643365560000|2022-01-28 10:26:00|4248.19|4248.19|4247.9|4247.9|4248.19|4248.19|4247.9|4247.9|0
1643365570000|2022-01-28 10:26:10|4247.8|4247.8|4247.45|4247.45|4247.8|4247.8|4247.45|4247.45|0
1643365590000|2022-01-28 10:26:30|4246.83|4246.83|4246.83|4246.83|4246.83|4246.83|4246.83|4246.83|0
1643365600000|2022-01-28 10:26:40|4246.98|4246.98|4246.98|4246.98|4246.98|4246.98|4246.98|4246.98|0
1643365610000|2022-01-28 10:26:50|4247.17|4247.17|4247.17|4247.17|4247.17|4247.17|4247.17|4247.17|0
1643365620000|2022-01-28 10:27:00|4247.44|4247.44|4247.29|4247.29|4247.44|4247.44|4247.29|4247.29|0
1643365640000|2022-01-28 10:27:20|4247.11|4247.11|4247.09|4247.09|4247.11|4247.11|4247.09|4247.09|0
1643365650000|2022-01-28 10:27:30|4246.85|4246.85|4246.9|4246.9|4246.9|4246.9|4246.67|4246.67|0
1643365660000|2022-01-28 10:27:40|4246.98|4246.98|4247.6|4247.6|4247.6|4247.6|4246.98|4246.98|0
1643365670000|2022-01-28 10:27:50|4247.48|4247.48|4247.6|4247.6|4247.6|4247.6|4247.48|4247.48|0
1643365680000|2022-01-28 10:28:00|4247.51|4247.51|4247.6|4247.6|4247.6|4247.6|4247.51|4247.51|0
1643365690000|2022-01-28 10:28:10|4247.76|4247.76|4247.76|4247.76|4247.76|4247.76|4247.76|4247.76|0
1643365700000|2022-01-28 10:28:20|4247.85|4247.85|4247.85|4247.85|4247.85|4247.85|4247.85|4247.85|0
1643365710000|2022-01-28 10:28:30|4247.67|4247.67|4247.67|4247.67|4247.67|4247.67|4247.67|4247.67|0
1643365720000|2022-01-28 10:28:40|4247.57|4247.57|4244.59|4244.59|4247.57|4247.57|4244.59|4244.59|0
1643365730000|2022-01-28 10:28:50|4244.9|4244.9|4244.8|4244.8|4245.11|4245.11|4244.8|4244.8|0
1643365740000|2022-01-28 10:29:00|4244.37|4244.37|4245.39|4245.39|4245.39|4245.39|4244.37|4244.37|0
1643365750000|2022-01-28 10:29:10|4245.45|4245.45|4245.45|4245.45|4245.45|4245.45|4245.45|4245.45|0
1643365760000|2022-01-28 10:29:20|4245.76|4245.76|4246.51|4246.51|4246.51|4246.51|4245.76|4245.76|0
1643365770000|2022-01-28 10:29:30|4246.32|4246.32|4245.64|4245.64|4246.32|4246.32|4245.64|4245.64|0
1643365790000|2022-01-28 10:29:50|4245.63|4245.63|4245.81|4245.81|4245.81|4245.81|4245.63|4245.63|0
1643365800000|2022-01-28 10:30:00|4245.65|4245.65|4245.71|4245.71|4245.71|4245.71|4245.65|4245.65|0
1643365810000|2022-01-28 10:30:10|4245.77|4245.77|4246.49|4246.49|4246.49|4246.49|4245.77|4245.77|0
1643365820000|2022-01-28 10:30:20|4246.58|4246.58|4247.51|4247.51|4247.51|4247.51|4246.58|4246.58|0
1643365840000|2022-01-28 10:30:40|4247.66|4247.66|4247.29|4247.29|4247.81|4247.81|4247.29|4247.29|0
1643365850000|2022-01-28 10:30:50|4247.34|4247.34|4247.28|4247.28|4247.34|4247.34|4247.22|4247.22|0
1643365860000|2022-01-28 10:31:00|4247.12|4247.12|4247.25|4247.25|4247.25|4247.25|4246.63|4246.63|0
1643365870000|2022-01-28 10:31:10|4246.31|4246.31|4246.43|4246.43|4246.43|4246.43|4246.31|4246.31|0
1643365880000|2022-01-28 10:31:20|4246.74|4246.74|4247.42|4247.42|4247.42|4247.42|4246.68|4246.68|0
1643365890000|2022-01-28 10:31:30|4247.11|4247.11|4247.11|4247.11|4247.11|4247.11|4247.11|4247.11|0
1643365910000|2022-01-28 10:31:50|4247.27|4247.27|4246.33|4246.33|4247.27|4247.27|4246.33|4246.33|0
1643365920000|2022-01-28 10:32:00|4246.21|4246.21|4245.46|4245.46|4246.21|4246.21|4245.46|4245.46|0
1643365930000|2022-01-28 10:32:10|4245.15|4245.15|4245.15|4245.15|4245.15|4245.15|4245.15|4245.15|0
1643365940000|2022-01-28 10:32:20|4244.53|4244.53|4244.33|4244.33|4244.53|4244.53|4244.25|4244.25|0
1643365950000|2022-01-28 10:32:30|4244.45|4244.45|4244.69|4244.69|4244.69|4244.69|4244.45|4244.45|0
1643365970000|2022-01-28 10:32:50|4243.76|4243.76|4243.36|4243.36|4243.76|4243.76|4243.36|4243.36|0
1643365980000|2022-01-28 10:33:00|4242.04|4242.04|4242.13|4242.13|4242.13|4242.13|4241.94|4241.94|0
1643365990000|2022-01-28 10:33:10|4242.44|4242.44|4242.41|4242.41|4242.75|4242.75|4242.41|4242.41|0
1643366010000|2022-01-28 10:33:30|4242.39|4242.39|4242.23|4242.23|4242.39|4242.39|4242.23|4242.23|0
1643366020000|2022-01-28 10:33:40|4242.17|4242.17|4241.82|4241.82|4242.17|4242.17|4241.82|4241.82|0
1643366030000|2022-01-28 10:33:50|4241.98|4241.98|4240.74|4240.74|4241.98|4241.98|4240.74|4240.74|0
1643366040000|2022-01-28 10:34:00|4240.43|4240.43|4240.58|4240.58|4240.58|4240.58|4240.43|4240.43|0
1643366050000|2022-01-28 10:34:10|4240.64|4240.64|4239.6|4239.6|4240.64|4240.64|4239.6|4239.6|0
1643366060000|2022-01-28 10:34:20|4239.56|4239.56|4238.05|4238.05|4239.56|4239.56|4238.01|4238.01|0
1643366070000|2022-01-28 10:34:30|4238.51|4238.51|4238.52|4238.52|4239.44|4239.44|4238.36|4238.36|0
1643366080000|2022-01-28 10:34:40|4238.67|4238.67|4238.86|4238.86|4238.86|4238.86|4238.67|4238.67|0
1643366090000|2022-01-28 10:34:50|4238.87|4238.87|4238.56|4238.56|4239.02|4239.02|4238.56|4238.56|0
1643366100000|2022-01-28 10:35:00|4238.62|4238.62|4238.53|4238.53|4238.62|4238.62|4238.44|4238.44|0
1643366110000|2022-01-28 10:35:10|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|0
1643366120000|2022-01-28 10:35:20|4238.99|4238.99|4239.3|4239.3|4239.3|4239.3|4238.99|4238.99|0
1643366130000|2022-01-28 10:35:30|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|0
1643366150000|2022-01-28 10:35:50|4240.01|4240.01|4239.86|4239.86|4240.01|4240.01|4239.86|4239.86|0
1643366160000|2022-01-28 10:36:00|4239.95|4239.95|4239.93|4239.93|4239.95|4239.95|4239.93|4239.93|0
1643366170000|2022-01-28 10:36:10|4239.83|4239.83|4238.72|4238.72|4239.83|4239.83|4238.72|4238.72|0
1643366190000|2022-01-28 10:36:30|4239.03|4239.03|4238.25|4238.25|4239.03|4239.03|4238.25|4238.25|0
1643366200000|2022-01-28 10:36:40|4237.94|4237.94|4238.25|4238.25|4238.25|4238.25|4237.94|4237.94|0
1643366210000|2022-01-28 10:36:50|4238.1|4238.1|4238.35|4238.35|4238.35|4238.35|4238.04|4238.04|0
1643366220000|2022-01-28 10:37:00|4238.44|4238.44|4239.5|4239.5|4239.5|4239.5|4238.44|4238.44|0
1643366230000|2022-01-28 10:37:10|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|0
1643366240000|2022-01-28 10:37:20|4239.5|4239.5|4239.5|4239.5|4239.5|4239.5|4239.5|4239.5|0
1643366250000|2022-01-28 10:37:30|4239.4|4239.4|4239.4|4239.4|4239.4|4239.4|4239.4|4239.4|0
1643366260000|2022-01-28 10:37:40|4239.56|4239.56|4239.56|4239.56|4239.56|4239.56|4239.56|4239.56|0
1643366270000|2022-01-28 10:37:50|4239.46|4239.46|4239.15|4239.15|4239.46|4239.46|4239.15|4239.15|0
1643366280000|2022-01-28 10:38:00|4238.84|4238.84|4239.5|4239.5|4239.5|4239.5|4238.84|4238.84|0
1643366290000|2022-01-28 10:38:10|4239.47|4239.47|4238.85|4238.85|4239.47|4239.47|4238.85|4238.85|0
1643366300000|2022-01-28 10:38:20|4238.54|4238.54|4237.89|4237.89|4238.54|4238.54|4237.89|4237.89|0
1643366310000|2022-01-28 10:38:30|4237.33|4237.33|4236.33|4236.33|4237.33|4237.33|4236.14|4236.14|0
1643366330000|2022-01-28 10:38:50|4236.64|4236.64|4236.64|4236.64|4236.64|4236.64|4236.64|4236.64|0
1643366340000|2022-01-28 10:39:00|4236.79|4236.79|4236.17|4236.17|4236.79|4236.79|4236.17|4236.17|0
1643366350000|2022-01-28 10:39:10|4236.08|4236.08|4236.17|4236.17|4236.17|4236.17|4236.08|4236.08|0
1643366360000|2022-01-28 10:39:20|4236.02|4236.02|4236.33|4236.33|4236.33|4236.33|4236.02|4236.02|0
1643366370000|2022-01-28 10:39:30|4236.17|4236.17|4235.55|4235.55|4236.17|4236.17|4235.55|4235.55|0
1643366380000|2022-01-28 10:39:40|4235.61|4235.61|4235.24|4235.24|4235.67|4235.67|4235.24|4235.24|0
1643366390000|2022-01-28 10:39:50|4234.77|4234.77|4234.73|4234.73|4234.77|4234.77|4234.73|4234.73|0
1643366400000|2022-01-28 10:40:00|4234.42|4234.42|4235.67|4235.67|4235.67|4235.67|4234.42|4234.42|0
1643366410000|2022-01-28 10:40:10|4235.36|4235.36|4235.26|4235.26|4235.36|4235.36|4235.26|4235.26|0
1643366420000|2022-01-28 10:40:20|4234.02|4234.02|4234.8|4234.8|4234.8|4234.8|4234.02|4234.02|0
1643366430000|2022-01-28 10:40:30|4234.64|4234.64|4234.49|4234.49|4234.64|4234.64|4234.49|4234.49|0
1643366450000|2022-01-28 10:40:50|4234.44|4234.44|4234.42|4234.42|4234.44|4234.44|4234.42|4234.42|0
1643366460000|2022-01-28 10:41:00|4234.76|4234.76|4234.76|4234.76|4234.76|4234.76|4234.76|4234.76|0
1643366470000|2022-01-28 10:41:10|4234.94|4234.94|4235.08|4235.08|4235.2|4235.2|4234.94|4234.94|0
1643366480000|2022-01-28 10:41:20|4235.24|4235.24|4235.24|4235.24|4235.24|4235.24|4235.24|4235.24|0
1643366490000|2022-01-28 10:41:30|4235.18|4235.18|4233.96|4233.96|4235.18|4235.18|4233.96|4233.96|0
1643366500000|2022-01-28 10:41:40|4234.11|4234.11|4234|4234|4234.27|4234.27|4233.96|4233.96|0
1643366510000|2022-01-28 10:41:50|4233.38|4233.38|4234.62|4234.62|4234.62|4234.62|4233.38|4233.38|0
1643366520000|2022-01-28 10:42:00|4234.31|4234.31|4234.31|4234.31|4234.31|4234.31|4234.15|4234.15|0
1643366530000|2022-01-28 10:42:10|4234.4|4234.4|4234.4|4234.4|4234.4|4234.4|4234.4|4234.4|0
1643366540000|2022-01-28 10:42:20|4234.49|4234.49|4234.73|4234.73|4234.73|4234.73|4234.49|4234.49|0
1643366550000|2022-01-28 10:42:30|4234.91|4234.91|4235.87|4235.87|4235.93|4235.93|4234.91|4234.91|0
1643366560000|2022-01-28 10:42:40|4235.56|4235.56|4234.76|4234.76|4235.56|4235.56|4234.76|4234.76|0
1643366570000|2022-01-28 10:42:50|4234.95|4234.95|4236.28|4236.28|4236.59|4236.59|4234.95|4234.95|0
1643366580000|2022-01-28 10:43:00|4235.99|4235.99|4235.05|4235.05|4235.99|4235.99|4234.56|4234.56|0
1643366590000|2022-01-28 10:43:10|4235.36|4235.36|4235.52|4235.52|4235.52|4235.52|4235.36|4235.36|0
1643366600000|2022-01-28 10:43:20|4235.34|4235.34|4235.34|4235.34|4235.4|4235.4|4235.34|4235.34|0
1643366610000|2022-01-28 10:43:30|4235.4|4235.4|4235.59|4235.59|4235.71|4235.71|4234.78|4234.78|0
1643366620000|2022-01-28 10:43:40|4235.71|4235.71|4235.71|4235.71|4235.71|4235.71|4235.71|4235.71|0
1643366640000|2022-01-28 10:44:00|4235.9|4235.9|4236.69|4236.69|4236.85|4236.85|4235.9|4235.9|0
1643366650000|2022-01-28 10:44:10|4236.63|4236.63|4237.26|4237.26|4237.26|4237.26|4236.63|4236.63|0
1643366660000|2022-01-28 10:44:20|4237.42|4237.42|4237.43|4237.43|4237.43|4237.43|4237.42|4237.42|0
1643366670000|2022-01-28 10:44:30|4237.71|4237.71|4238.64|4238.64|4238.64|4238.64|4237.71|4237.71|0
1643366680000|2022-01-28 10:44:40|4238.8|4238.8|4239.55|4239.55|4239.55|4239.55|4238.8|4238.8|0
1643366690000|2022-01-28 10:44:50|4239.56|4239.56|4239.62|4239.62|4239.74|4239.74|4239.56|4239.56|0
1643366700000|2022-01-28 10:45:00|4239.81|4239.81|4239.81|4239.81|4239.81|4239.81|4239.5|4239.5|0
1643366710000|2022-01-28 10:45:10|4240.12|4240.12|4239.81|4239.81|4240.12|4240.12|4239.81|4239.81|0
1643366720000|2022-01-28 10:45:20|4241.06|4241.06|4241.28|4241.28|4241.37|4241.37|4240.94|4240.94|0
1643366730000|2022-01-28 10:45:30|4241.16|4241.16|4240.79|4240.79|4241.16|4241.16|4240.79|4240.79|0
1643366750000|2022-01-28 10:45:50|4240.7|4240.7|4240.8|4240.8|4241.01|4241.01|4240.7|4240.7|0
1643366770000|2022-01-28 10:46:10|4241.1|4241.1|4240.67|4240.67|4241.1|4241.1|4240.55|4240.55|0
1643366780000|2022-01-28 10:46:20|4240.98|4240.98|4240.98|4240.98|4240.98|4240.98|4240.98|4240.98|0
1643366790000|2022-01-28 10:46:30|4240.67|4240.67|4240.11|4240.11|4240.67|4240.67|4240.11|4240.11|0
1643366800000|2022-01-28 10:46:40|4239.8|4239.8|4238.22|4238.22|4239.8|4239.8|4238.22|4238.22|0
1643366810000|2022-01-28 10:46:50|4238.04|4238.04|4237.92|4237.92|4238.04|4238.04|4237.55|4237.55|0
1643366820000|2022-01-28 10:47:00|4238.08|4238.08|4238.54|4238.54|4238.54|4238.54|4238.08|4238.08|0
1643366830000|2022-01-28 10:47:10|4237.92|4237.92|4238.54|4238.54|4238.54|4238.54|4237.92|4237.92|0
1643366840000|2022-01-28 10:47:20|4238.42|4238.42|4238.3|4238.3|4238.42|4238.42|4238.3|4238.3|0
1643366860000|2022-01-28 10:47:40|4238.46|4238.46|4238.52|4238.52|4238.52|4238.52|4238.22|4238.22|0
1643366870000|2022-01-28 10:47:50|4238.21|4238.21|4238.21|4238.21|4238.31|4238.31|4238.21|4238.21|0
1643366880000|2022-01-28 10:48:00|4237.9|4237.9|4237.99|4237.99|4237.99|4237.99|4237.9|4237.9|0
1643366890000|2022-01-28 10:48:10|4237.83|4237.83|4237.83|4237.83|4237.83|4237.83|4237.83|4237.83|0
1643366900000|2022-01-28 10:48:20|4238.77|4238.77|4238.8|4238.8|4239.09|4239.09|4238.77|4238.77|0
1643366910000|2022-01-28 10:48:30|4238.97|4238.97|4238.97|4238.97|4238.97|4238.97|4238.97|4238.97|0
1643366930000|2022-01-28 10:48:50|4239.59|4239.59|4239.28|4239.28|4239.59|4239.59|4239.28|4239.28|0
1643366950000|2022-01-28 10:49:10|4239.34|4239.34|4238.72|4238.72|4239.34|4239.34|4238.72|4238.72|0
1643366960000|2022-01-28 10:49:20|4239.03|4239.03|4239.18|4239.18|4239.18|4239.18|4239.03|4239.03|0
1643366970000|2022-01-28 10:49:30|4239.06|4239.06|4239.37|4239.37|4239.37|4239.37|4239.06|4239.06|0
1643366980000|2022-01-28 10:49:40|4239.69|4239.69|4239.84|4239.84|4239.84|4239.84|4239.69|4239.69|0
1643366990000|2022-01-28 10:49:50|4239.99|4239.99|4240.09|4240.09|4240.09|4240.09|4239.99|4239.99|0
1643367000000|2022-01-28 10:50:00|4240.24|4240.24|4240.03|4240.03|4240.24|4240.24|4239.85|4239.85|0
1643367010000|2022-01-28 10:50:10|4240.34|4240.34|4240.34|4240.34|4240.34|4240.34|4240.34|4240.34|0
1643367020000|2022-01-28 10:50:20|4240.65|4240.65|4239.09|4239.09|4240.65|4240.65|4238.47|4238.47|0
1643367030000|2022-01-28 10:50:30|4239.13|4239.13|4238.51|4238.51|4239.13|4239.13|4238.51|4238.51|0
1643367050000|2022-01-28 10:50:50|4237.98|4237.98|4237.86|4237.86|4237.98|4237.98|4237.86|4237.86|0
1643367060000|2022-01-28 10:51:00|4238.01|4238.01|4237.55|4237.55|4238.01|4238.01|4237.55|4237.55|0
1643367070000|2022-01-28 10:51:10|4238.18|4238.18|4237.87|4237.87|4238.18|4238.18|4237.87|4237.87|0
1643367080000|2022-01-28 10:51:20|4237.25|4237.25|4236.99|4236.99|4237.32|4237.32|4236.99|4236.99|0
1643367090000|2022-01-28 10:51:30|4236.8|4236.8|4236.89|4236.89|4236.89|4236.89|4236.8|4236.8|0
1643367120000|2022-01-28 10:52:00|4236.8|4236.8|4236.89|4236.89|4236.89|4236.89|4236.8|4236.8|0
1643367130000|2022-01-28 10:52:10|4237.33|4237.33|4236.87|4236.87|4237.33|4237.33|4236.87|4236.87|0
1643367140000|2022-01-28 10:52:20|4236.69|4236.69|4236.6|4236.6|4236.75|4236.75|4236.6|4236.6|0
1643367150000|2022-01-28 10:52:30|4236.91|4236.91|4236.05|4236.05|4236.91|4236.91|4236.05|4236.05|0
1643367160000|2022-01-28 10:52:40|4236.17|4236.17|4235.25|4235.25|4236.23|4236.23|4235.25|4235.25|0
1643367170000|2022-01-28 10:52:50|4235.56|4235.56|4235.37|4235.37|4235.56|4235.56|4235.37|4235.37|0
1643367180000|2022-01-28 10:53:00|4235.77|4235.77|4235.77|4235.77|4235.77|4235.77|4235.62|4235.62|0
1643367190000|2022-01-28 10:53:10|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|0
1643367210000|2022-01-28 10:53:30|4237.79|4237.79|4238.1|4238.1|4238.1|4238.1|4237.79|4237.79|0
1643367220000|2022-01-28 10:53:40|4239.04|4239.04|4239.04|4239.04|4239.04|4239.04|4239.04|4239.04|0
1643367230000|2022-01-28 10:53:50|4238.41|4238.41|4238.41|4238.41|4238.41|4238.41|4238.41|4238.41|0
1643367240000|2022-01-28 10:54:00|4238.51|4238.51|4239.1|4239.1|4239.84|4239.84|4238.45|4238.45|0
1643367250000|2022-01-28 10:54:10|4238.95|4238.95|4238.43|4238.43|4239.06|4239.06|4238.43|4238.43|0
1643367260000|2022-01-28 10:54:20|4238.13|4238.13|4238.13|4238.13|4238.13|4238.13|4238.13|4238.13|0
1643367270000|2022-01-28 10:54:30|4238.17|4238.17|4237.6|4237.6|4238.19|4238.19|4237.6|4237.6|0
1643367280000|2022-01-28 10:54:40|4237.9|4237.9|4238.07|4238.07|4238.07|4238.07|4237.72|4237.72|0
1643367290000|2022-01-28 10:54:50|4237.84|4237.84|4237.37|4237.37|4237.84|4237.84|4237.37|4237.37|0
1643367300000|2022-01-28 10:55:00|4237.68|4237.68|4237.47|4237.47|4237.77|4237.77|4237.47|4237.47|0
1643367310000|2022-01-28 10:55:10|4237.65|4237.65|4236.76|4236.76|4237.65|4237.65|4236.76|4236.76|0
1643367330000|2022-01-28 10:55:30|4237.38|4237.38|4237.38|4237.38|4237.38|4237.38|4237.38|4237.38|0
1643367360000|2022-01-28 10:56:00|4237.47|4237.47|4237.78|4237.78|4237.78|4237.78|4237.47|4237.47|0
1643367370000|2022-01-28 10:56:10|4237.66|4237.66|4237.76|4237.76|4237.82|4237.82|4237.66|4237.66|0
1643367380000|2022-01-28 10:56:20|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|0
1643367390000|2022-01-28 10:56:30|4237.14|4237.14|4237.45|4237.45|4237.45|4237.45|4237.14|4237.14|0
1643367400000|2022-01-28 10:56:40|4237.43|4237.43|4237.43|4237.43|4237.43|4237.43|4237.43|4237.43|0
1643367410000|2022-01-28 10:56:50|4236.81|4236.81|4236.56|4236.56|4236.81|4236.81|4236.19|4236.19|0
1643367420000|2022-01-28 10:57:00|4236.44|4236.44|4236.59|4236.59|4236.59|4236.59|4236.44|4236.44|0
1643367430000|2022-01-28 10:57:10|4236.87|4236.87|4236.87|4236.87|4236.87|4236.87|4236.87|4236.87|0
1643367440000|2022-01-28 10:57:20|4237.03|4237.03|4237.96|4237.96|4237.96|4237.96|4237.03|4237.03|0
1643367460000|2022-01-28 10:57:40|4238.19|4238.19|4238.43|4238.43|4238.43|4238.43|4238.19|4238.19|0
1643367470000|2022-01-28 10:57:50|4238.49|4238.49|4237.93|4237.93|4238.67|4238.67|4237.89|4237.89|0
1643367480000|2022-01-28 10:58:00|4238.24|4238.24|4238.55|4238.55|4238.55|4238.55|4238.24|4238.24|0
1643367490000|2022-01-28 10:58:10|4238.74|4238.74|4238.65|4238.65|4238.77|4238.77|4238.65|4238.65|0
1643367500000|2022-01-28 10:58:20|4238.77|4238.77|4237.99|4237.99|4238.77|4238.77|4237.99|4237.99|0
1643367510000|2022-01-28 10:58:30|4238.05|4238.05|4238.68|4238.68|4238.68|4238.68|4238.05|4238.05|0
1643367520000|2022-01-28 10:58:40|4238.52|4238.52|4238.37|4238.37|4238.52|4238.52|4238.37|4238.37|0
1643367530000|2022-01-28 10:58:50|4238.52|4238.52|4238|4238|4238.52|4238.52|4238|4238|0
1643367540000|2022-01-28 10:59:00|4237.69|4237.69|4237.16|4237.16|4237.78|4237.78|4237.16|4237.16|0
1643367550000|2022-01-28 10:59:10|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|0
1643367560000|2022-01-28 10:59:20|4237.16|4237.16|4237.16|4237.16|4237.16|4237.16|4237.16|4237.16|0
1643367580000|2022-01-28 10:59:40|4237.35|4237.35|4237.41|4237.41|4237.41|4237.41|4237.35|4237.35|0
1643367590000|2022-01-28 10:59:50|4238.03|4238.03|4237.41|4237.41|4238.03|4238.03|4237.41|4237.41|0
1643367600000|2022-01-28 11:00:00|4237.1|4237.1|4237.1|4237.1|4237.1|4237.1|4237.1|4237.1|0
1643367610000|2022-01-28 11:00:10|4236.8|4236.8|4236.56|4236.56|4236.8|4236.8|4236.56|4236.56|0
1643367620000|2022-01-28 11:00:20|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.62|4235.62|0
1643367630000|2022-01-28 11:00:30|4236.03|4236.03|4236.16|4236.16|4236.46|4236.46|4235.85|4235.85|0
1643367640000|2022-01-28 11:00:40|4235.85|4235.85|4235.85|4235.85|4235.85|4235.85|4235.79|4235.79|0
1643367650000|2022-01-28 11:00:50|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|0
1643367660000|2022-01-28 11:01:00|4235.77|4235.77|4235.59|4235.59|4235.77|4235.77|4235.59|4235.59|0
1643367670000|2022-01-28 11:01:10|4235.92|4235.92|4236.23|4236.23|4236.23|4236.23|4235.92|4235.92|0
1643367700000|2022-01-28 11:01:40|4236.47|4236.47|4236.47|4236.47|4236.47|4236.47|4236.47|4236.47|0
1643367720000|2022-01-28 11:02:00|4236.49|4236.49|4236.49|4236.49|4236.65|4236.65|4236.03|4236.03|0
1643367730000|2022-01-28 11:02:10|4236.34|4236.34|4235.6|4235.6|4236.34|4236.34|4235.6|4235.6|0
1643367750000|2022-01-28 11:02:30|4235.45|4235.45|4235.45|4235.45|4235.45|4235.45|4235.45|4235.45|0
1643367770000|2022-01-28 11:02:50|4235.03|4235.03|4234.85|4234.85|4235.03|4235.03|4234.85|4234.85|0
1643367780000|2022-01-28 11:03:00|4235.16|4235.16|4235.16|4235.16|4235.16|4235.16|4235.16|4235.16|0
1643367800000|2022-01-28 11:03:20|4235.11|4235.11|4234.04|4234.04|4235.11|4235.11|4234.04|4234.04|0
1643367810000|2022-01-28 11:03:30|4233.73|4233.73|4233.73|4233.73|4233.73|4233.73|4233.73|4233.73|0
1643367820000|2022-01-28 11:03:40|4232.73|4232.73|4233.08|4233.08|4233.08|4233.08|4232.73|4232.73|0
1643367830000|2022-01-28 11:03:50|4233.02|4233.02|4233.63|4233.63|4233.63|4233.63|4233.02|4233.02|0
1643367850000|2022-01-28 11:04:10|4233.79|4233.79|4233.79|4233.79|4233.79|4233.79|4233.79|4233.79|0
1643367860000|2022-01-28 11:04:20|4233.49|4233.49|4233.43|4233.43|4233.49|4233.49|4233.43|4233.43|0
1643367870000|2022-01-28 11:04:30|4233.19|4233.19|4233.1|4233.1|4233.19|4233.19|4233.1|4233.1|0
1643367890000|2022-01-28 11:04:50|4233.01|4233.01|4233.01|4233.01|4233.01|4233.01|4233.01|4233.01|0
1643367900000|2022-01-28 11:05:00|4232.93|4232.93|4232.79|4232.79|4232.93|4232.93|4232.75|4232.75|0
1643367910000|2022-01-28 11:05:10|4232.17|4232.17|4231.24|4231.24|4232.17|4232.17|4231.24|4231.24|0
1643367920000|2022-01-28 11:05:20|4230.93|4230.93|4230.65|4230.65|4230.93|4230.93|4230.03|4230.03|0
1643367930000|2022-01-28 11:05:30|4230.59|4230.59|4230.29|4230.29|4230.59|4230.59|4230.23|4230.23|0
1643367940000|2022-01-28 11:05:40|4230.11|4230.11|4230.05|4230.05|4230.17|4230.17|4230.05|4230.05|0
1643367950000|2022-01-28 11:05:50|4229.93|4229.93|4229.33|4229.33|4229.93|4229.93|4229.33|4229.33|0
1643367960000|2022-01-28 11:06:00|4229.18|4229.18|4228.86|4228.86|4229.18|4229.18|4228.74|4228.74|0
1643367970000|2022-01-28 11:06:10|4228.68|4228.68|4228.29|4228.29|4228.68|4228.68|4228.29|4228.29|0
1643367980000|2022-01-28 11:06:20|4228.53|4228.53|4228.53|4228.53|4228.53|4228.53|4228.53|4228.53|0
1643367990000|2022-01-28 11:06:30|4228.84|4228.84|4229.15|4229.15|4229.15|4229.15|4228.84|4228.84|0
1643368010000|2022-01-28 11:06:50|4229.77|4229.77|4230.05|4230.05|4230.08|4230.08|4229.77|4229.77|0
1643368020000|2022-01-28 11:07:00|4229.42|4229.42|4230.33|4230.33|4230.33|4230.33|4229.05|4229.05|0
1643368040000|2022-01-28 11:07:20|4230.96|4230.96|4230.91|4230.91|4230.96|4230.96|4230.91|4230.91|0
1643368060000|2022-01-28 11:07:40|4231.53|4231.53|4232.7|4232.7|4232.87|4232.87|4231.53|4231.53|0
1643368070000|2022-01-28 11:07:50|4232.85|4232.85|4233.41|4233.41|4233.47|4233.47|4232.85|4232.85|0
1643368080000|2022-01-28 11:08:00|4233.32|4233.32|4232.03|4232.03|4233.32|4233.32|4232.03|4232.03|0
1643368090000|2022-01-28 11:08:10|4232.33|4232.33|4232.33|4232.33|4232.33|4232.33|4232.33|4232.33|0
1643368100000|2022-01-28 11:08:20|4232.02|4232.02|4232.12|4232.12|4232.33|4232.33|4231.93|4231.93|0
1643368110000|2022-01-28 11:08:30|4232.27|4232.27|4232.27|4232.27|4232.27|4232.27|4232.27|4232.27|0
1643368120000|2022-01-28 11:08:40|4232.33|4232.33|4232.64|4232.64|4232.64|4232.64|4232.33|4232.33|0
1643368130000|2022-01-28 11:08:50|4232.83|4232.83|4232.83|4232.83|4232.83|4232.83|4232.83|4232.83|0
1643368140000|2022-01-28 11:09:00|4233.29|4233.29|4233.29|4233.29|4233.29|4233.29|4233.29|4233.29|0
1643368150000|2022-01-28 11:09:10|4233.91|4233.91|4233.76|4233.76|4233.91|4233.91|4233.76|4233.76|0
1643368160000|2022-01-28 11:09:20|4232.83|4232.83|4231.9|4231.9|4232.83|4232.83|4231.9|4231.9|0
1643368170000|2022-01-28 11:09:30|4231.94|4231.94|4231.74|4231.74|4232.05|4232.05|4231.74|4231.74|0
1643368190000|2022-01-28 11:09:50|4231.55|4231.55|4231.85|4231.85|4231.85|4231.85|4231.55|4231.55|0
1643368200000|2022-01-28 11:10:00|4232.16|4232.16|4231.55|4231.55|4232.16|4232.16|4231.49|4231.49|0
1643368220000|2022-01-28 11:10:20|4231.46|4231.46|4231.46|4231.46|4231.46|4231.46|4231.46|4231.46|0
1643368230000|2022-01-28 11:10:30|4232.23|4232.23|4232.23|4232.23|4232.23|4232.23|4232.23|4232.23|0
1643368240000|2022-01-28 11:10:40|4232.08|4232.08|4232.08|4232.08|4232.08|4232.08|4231.92|4231.92|0
1643368250000|2022-01-28 11:10:50|4231.89|4231.89|4231.62|4231.62|4231.89|4231.89|4231.5|4231.5|0
1643368260000|2022-01-28 11:11:00|4231.31|4231.31|4231.62|4231.62|4231.77|4231.77|4231.31|4231.31|0
1643368270000|2022-01-28 11:11:10|4231.57|4231.57|4231.57|4231.57|4231.57|4231.57|4231.57|4231.57|0
1643368290000|2022-01-28 11:11:30|4231.48|4231.48|4231.3|4231.3|4231.48|4231.48|4231.3|4231.3|0
1643368300000|2022-01-28 11:11:40|4231.21|4231.21|4230.14|4230.14|4231.21|4231.21|4230.14|4230.14|0
1643368310000|2022-01-28 11:11:50|4229.52|4229.52|4229.52|4229.52|4229.52|4229.52|4229.52|4229.52|0
1643368320000|2022-01-28 11:12:00|4229.67|4229.67|4229.55|4229.55|4229.67|4229.67|4229.55|4229.55|0
1643368330000|2022-01-28 11:12:10|4229.46|4229.46|4229.28|4229.28|4229.46|4229.46|4229.28|4229.28|0
1643368340000|2022-01-28 11:12:20|4229.46|4229.46|4229.46|4229.46|4229.46|4229.46|4229.46|4229.46|0
1643368350000|2022-01-28 11:12:30|4229.77|4229.77|4230.23|4230.23|4230.23|4230.23|4229.77|4229.77|0
1643368360000|2022-01-28 11:12:40|4230.29|4230.29|4230.28|4230.28|4230.29|4230.29|4230.28|4230.28|0
1643368370000|2022-01-28 11:12:50|4229.66|4229.66|4229.81|4229.81|4229.81|4229.81|4229.66|4229.66|0
1643368380000|2022-01-28 11:13:00|4229.87|4229.87|4229.87|4229.87|4229.87|4229.87|4229.87|4229.87|0
1643368390000|2022-01-28 11:13:10|4229.99|4229.99|4229.93|4229.93|4229.99|4229.99|4229.93|4229.93|0
1643368400000|2022-01-28 11:13:20|4229.91|4229.91|4229.91|4229.91|4229.91|4229.91|4229.91|4229.91|0
1643368410000|2022-01-28 11:13:30|4230.22|4230.22|4230.45|4230.45|4230.51|4230.51|4230.22|4230.22|0
1643368420000|2022-01-28 11:13:40|4230.5|4230.5|4230.97|4230.97|4230.97|4230.97|4230.5|4230.5|0
1643368430000|2022-01-28 11:13:50|4230.87|4230.87|4230.87|4230.87|4230.87|4230.87|4230.87|4230.87|0
1643368440000|2022-01-28 11:14:00|4230.56|4230.56|4230.38|4230.38|4230.56|4230.56|4230.07|4230.07|0
1643368450000|2022-01-28 11:14:10|4229.76|4229.76|4229.45|4229.45|4229.76|4229.76|4229.45|4229.45|0
1643368470000|2022-01-28 11:14:30|4229.39|4229.39|4229.39|4229.39|4229.39|4229.39|4229.39|4229.39|0
1643368490000|2022-01-28 11:14:50|4229.76|4229.76|4229.73|4229.73|4229.94|4229.94|4229.57|4229.57|0
1643368500000|2022-01-28 11:15:00|4230.04|4230.04|4228.18|4228.18|4230.04|4230.04|4228.07|4228.07|0
1643368510000|2022-01-28 11:15:10|4228.14|4228.14|4228.02|4228.02|4228.14|4228.14|4228.02|4228.02|0
1643368540000|2022-01-28 11:15:40|4228.12|4228.12|4228.12|4228.12|4228.12|4228.12|4228.12|4228.12|0
1643368550000|2022-01-28 11:15:50|4228.18|4228.18|4228.12|4228.12|4228.58|4228.58|4228.12|4228.12|0
1643368560000|2022-01-28 11:16:00|4228.16|4228.16|4228.2|4228.2|4228.2|4228.2|4228.16|4228.16|0
1643368570000|2022-01-28 11:16:10|4228.05|4228.05|4228.05|4228.05|4228.05|4228.05|4228.05|4228.05|0
1643368590000|2022-01-28 11:16:30|4228.36|4228.36|4228.67|4228.67|4228.67|4228.67|4228.36|4228.36|0
1643368600000|2022-01-28 11:16:40|4229.04|4229.04|4229.81|4229.81|4229.81|4229.81|4229.04|4229.04|0
1643368610000|2022-01-28 11:16:50|4229.97|4229.97|4229.97|4229.97|4229.97|4229.97|4229.97|4229.97|0
1643368620000|2022-01-28 11:17:00|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|0
1643368630000|2022-01-28 11:17:10|4229.68|4229.68|4229.68|4229.68|4229.68|4229.68|4229.68|4229.68|0
1643368640000|2022-01-28 11:17:20|4229.59|4229.59|4228.29|4228.29|4229.9|4229.9|4228.29|4228.29|0
1643368650000|2022-01-28 11:17:30|4228.31|4228.31|4227.35|4227.35|4228.31|4228.31|4227.35|4227.35|0
1643368670000|2022-01-28 11:17:50|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|0
1643368680000|2022-01-28 11:18:00|4225.59|4225.59|4225.9|4225.9|4225.9|4225.9|4225.59|4225.59|0
1643368690000|2022-01-28 11:18:10|4225.8|4225.8|4225.8|4225.8|4225.8|4225.8|4225.8|4225.8|0
1643368700000|2022-01-28 11:18:20|4225.18|4225.18|4225.18|4225.18|4225.18|4225.18|4225.18|4225.18|0
1643368710000|2022-01-28 11:18:30|4224.72|4224.72|4224.29|4224.29|4224.72|4224.72|4224.1|4224.1|0
1643368730000|2022-01-28 11:18:50|4223.67|4223.67|4223.67|4223.67|4223.67|4223.67|4223.67|4223.67|0
1643368750000|2022-01-28 11:19:10|4223.49|4223.49|4224.17|4224.17|4224.17|4224.17|4223.49|4223.49|0
1643368760000|2022-01-28 11:19:20|4224.29|4224.29|4224.29|4224.29|4224.29|4224.29|4224.29|4224.29|0
1643368770000|2022-01-28 11:19:30|4223.98|4223.98|4222.9|4222.9|4223.98|4223.98|4222.9|4222.9|0
1643368780000|2022-01-28 11:19:40|4222.99|4222.99|4222.68|4222.68|4222.99|4222.99|4222.68|4222.68|0
1643368800000|2022-01-28 11:20:00|4222.53|4222.53|4222.31|4222.31|4222.53|4222.53|4222.22|4222.22|0
1643368810000|2022-01-28 11:20:10|4222.49|4222.49|4222.56|4222.56|4222.56|4222.56|4222.25|4222.25|0
1643368820000|2022-01-28 11:20:20|4222.25|4222.25|4221.9|4221.9|4222.25|4222.25|4221.9|4221.9|0
1643368830000|2022-01-28 11:20:30|4221.89|4221.89|4221.88|4221.88|4221.89|4221.89|4221.88|4221.88|0
1643368840000|2022-01-28 11:20:40|4221.73|4221.73|4221.73|4221.73|4221.73|4221.73|4221.73|4221.73|0
1643368850000|2022-01-28 11:20:50|4221.61|4221.61|4221.46|4221.46|4221.77|4221.77|4221.46|4221.46|0
1643368860000|2022-01-28 11:21:00|4221.64|4221.64|4221.43|4221.43|4221.74|4221.74|4221.43|4221.43|0
1643368870000|2022-01-28 11:21:10|4221.58|4221.58|4221.43|4221.43|4221.58|4221.58|4221.43|4221.43|0
1643368880000|2022-01-28 11:21:20|4221.25|4221.25|4221.31|4221.31|4221.58|4221.58|4221.25|4221.25|0
1643368890000|2022-01-28 11:21:30|4221.64|4221.64|4220.95|4220.95|4221.76|4221.76|4220.95|4220.95|0
1643368910000|2022-01-28 11:21:50|4221.27|4221.27|4221.11|4221.11|4221.27|4221.27|4221.11|4221.11|0
1643368920000|2022-01-28 11:22:00|4221.3|4221.3|4222.31|4222.31|4222.31|4222.31|4221.3|4221.3|0
1643368930000|2022-01-28 11:22:10|4222|4222|4222|4222|4222|4222|4222|4222|0
1643368940000|2022-01-28 11:22:20|4221.38|4221.38|4221.23|4221.23|4221.38|4221.38|4221.13|4221.13|0
1643368950000|2022-01-28 11:22:30|4221.85|4221.85|4223.02|4223.02|4223.02|4223.02|4221.85|4221.85|0
1643368960000|2022-01-28 11:22:40|4222.1|4222.1|4221.79|4221.79|4222.1|4222.1|4221.79|4221.79|0
1643368970000|2022-01-28 11:22:50|4221.83|4221.83|4221.68|4221.68|4221.83|4221.83|4221.68|4221.68|0
1643368980000|2022-01-28 11:23:00|4221.83|4221.83|4221.83|4221.83|4221.98|4221.98|4221.83|4221.83|0
1643368990000|2022-01-28 11:23:10|4221.37|4221.37|4221.66|4221.66|4221.66|4221.66|4221.37|4221.37|0
1643369000000|2022-01-28 11:23:20|4221.04|4221.04|4221.04|4221.04|4221.04|4221.04|4221.04|4221.04|0
1643369010000|2022-01-28 11:23:30|4220.89|4220.89|4221.2|4221.2|4221.51|4221.51|4220.79|4220.79|0
1643369030000|2022-01-28 11:23:50|4220.88|4220.88|4221.51|4221.51|4221.51|4221.51|4220.88|4220.88|0
1643369040000|2022-01-28 11:24:00|4221.35|4221.35|4221.35|4221.35|4221.35|4221.35|4221.35|4221.35|0
1643369050000|2022-01-28 11:24:10|4221.63|4221.63|4221.17|4221.17|4221.63|4221.63|4221.17|4221.17|0
1643369060000|2022-01-28 11:24:20|4221.26|4221.26|4221.6|4221.6|4221.6|4221.6|4221.26|4221.26|0
1643369070000|2022-01-28 11:24:30|4221.78|4221.78|4221.54|4221.54|4221.78|4221.78|4221.54|4221.54|0
1643369080000|2022-01-28 11:24:40|4221.78|4221.78|4221.62|4221.62|4221.78|4221.78|4221.62|4221.62|0
1643369090000|2022-01-28 11:24:50|4221.65|4221.65|4221.22|4221.22|4221.65|4221.65|4221.22|4221.22|0
1643369100000|2022-01-28 11:25:00|4221.13|4221.13|4220.73|4220.73|4221.13|4221.13|4220.58|4220.58|0
1643369110000|2022-01-28 11:25:10|4220.91|4220.91|4221.16|4221.16|4221.22|4221.22|4220.91|4220.91|0
1643369120000|2022-01-28 11:25:20|4220.39|4220.39|4222.24|4222.24|4222.24|4222.24|4220.39|4220.39|0
1643369130000|2022-01-28 11:25:30|4222.55|4222.55|4223.73|4223.73|4223.73|4223.73|4222.49|4222.49|0
1643369140000|2022-01-28 11:25:40|4223.42|4223.42|4223.42|4223.42|4223.57|4223.57|4223.26|4223.26|0
1643369150000|2022-01-28 11:25:50|4223.54|4223.54|4223.54|4223.54|4223.54|4223.54|4223.54|4223.54|0
1643369160000|2022-01-28 11:26:00|4223.69|4223.69|4224.22|4224.22|4224.22|4224.22|4223.69|4223.69|0
1643369170000|2022-01-28 11:26:10|4224.5|4224.5|4224.22|4224.22|4224.5|4224.5|4224.22|4224.22|0
1643369180000|2022-01-28 11:26:20|4224.07|4224.07|4225.15|4225.15|4225.15|4225.15|4224.07|4224.07|0
1643369190000|2022-01-28 11:26:30|4225.31|4225.31|4225.16|4225.16|4225.31|4225.31|4225.11|4225.11|0
1643369200000|2022-01-28 11:26:40|4225.01|4225.01|4224.47|4224.47|4225.01|4225.01|4224.47|4224.47|0
1643369210000|2022-01-28 11:26:50|4224.63|4224.63|4225.03|4225.03|4225.03|4225.03|4224.41|4224.41|0
1643369220000|2022-01-28 11:27:00|4225.21|4225.21|4226.28|4226.28|4226.28|4226.28|4225.21|4225.21|0
1643369230000|2022-01-28 11:27:10|4226.22|4226.22|4225.96|4225.96|4226.27|4226.27|4225.96|4225.96|0
1643369240000|2022-01-28 11:27:20|4225.03|4225.03|4224.72|4224.72|4225.03|4225.03|4224.25|4224.25|0
1643369250000|2022-01-28 11:27:30|4224.66|4224.66|4225.12|4225.12|4225.12|4225.12|4224.66|4224.66|0
1643369260000|2022-01-28 11:27:40|4225.28|4225.28|4226.23|4226.23|4226.23|4226.23|4225.28|4225.28|0
1643369270000|2022-01-28 11:27:50|4226.85|4226.85|4227.48|4227.48|4227.48|4227.48|4226.85|4226.85|0
1643369280000|2022-01-28 11:28:00|4227.57|4227.57|4227.57|4227.57|4227.57|4227.57|4227.57|4227.57|0
1643369290000|2022-01-28 11:28:10|4227.65|4227.65|4227.65|4227.65|4227.65|4227.65|4227.65|4227.65|0
1643369300000|2022-01-28 11:28:20|4228.27|4228.27|4228.78|4228.78|4229.54|4229.54|4228.12|4228.12|0
1643369310000|2022-01-28 11:28:30|4228.94|4228.94|4229.09|4229.09|4229.09|4229.09|4228.94|4228.94|0
1643369320000|2022-01-28 11:28:40|4229.71|4229.71|4229.71|4229.71|4229.71|4229.71|4229.71|4229.71|0
1643369330000|2022-01-28 11:28:50|4229.4|4229.4|4229.09|4229.09|4229.4|4229.4|4229.09|4229.09|0
1643369350000|2022-01-28 11:29:10|4229.07|4229.07|4229.07|4229.07|4229.07|4229.07|4229.07|4229.07|0
1643369360000|2022-01-28 11:29:20|4228.76|4228.76|4228.99|4228.99|4228.99|4228.99|4228.76|4228.76|0
1643369380000|2022-01-28 11:29:40|4229.11|4229.11|4229.11|4229.11|4229.11|4229.11|4229.11|4229.11|0
1643369390000|2022-01-28 11:29:50|4228.8|4228.8|4228.49|4228.49|4228.8|4228.8|4228.49|4228.49|0
1643369400000|2022-01-28 11:30:00|4228.65|4228.65|4228.05|4228.05|4228.67|4228.67|4228.05|4228.05|0
1643369410000|2022-01-28 11:30:10|4228.17|4228.17|4228.17|4228.17|4228.17|4228.17|4228.17|4228.17|0
1643369430000|2022-01-28 11:30:30|4228.41|4228.41|4228.56|4228.56|4228.56|4228.56|4228.41|4228.41|0
1643369450000|2022-01-28 11:30:50|4228.25|4228.25|4226.68|4226.68|4228.34|4228.34|4226.68|4226.68|0
1643369460000|2022-01-28 11:31:00|4226.83|4226.83|4225.72|4225.72|4226.83|4226.83|4225.72|4225.72|0
1643369470000|2022-01-28 11:31:10|4225.63|4225.63|4225.39|4225.39|4225.63|4225.63|4225.39|4225.39|0
1643369480000|2022-01-28 11:31:20|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|0
1643369490000|2022-01-28 11:31:30|4224.95|4224.95|4224.55|4224.55|4224.95|4224.95|4224.51|4224.51|0
1643369500000|2022-01-28 11:31:40|4223.94|4223.94|4223.94|4223.94|4223.94|4223.94|4223.78|4223.78|0
1643369510000|2022-01-28 11:31:50|4224.25|4224.25|4224.34|4224.34|4224.34|4224.34|4224.25|4224.25|0
1643369520000|2022-01-28 11:32:00|4224.49|4224.49|4224.49|4224.49|4224.49|4224.49|4224.49|4224.49|0
1643369530000|2022-01-28 11:32:10|4224.61|4224.61|4224.61|4224.61|4224.61|4224.61|4224.61|4224.61|0
1643369540000|2022-01-28 11:32:20|4224.3|4224.3|4224.3|4224.3|4224.52|4224.52|4224.21|4224.21|0
1643369550000|2022-01-28 11:32:30|4224.61|4224.61|4224.3|4224.3|4224.61|4224.61|4224.3|4224.3|0
1643369560000|2022-01-28 11:32:40|4224.39|4224.39|4224.39|4224.39|4224.39|4224.39|4224.39|4224.39|0
1643369570000|2022-01-28 11:32:50|4225.02|4225.02|4225.11|4225.11|4225.11|4225.11|4225.02|4225.02|0
1643369580000|2022-01-28 11:33:00|4225.73|4225.73|4226.97|4226.97|4227.12|4227.12|4225.73|4225.73|0
1643369590000|2022-01-28 11:33:10|4226.81|4226.81|4225.86|4225.86|4226.81|4226.81|4225.86|4225.86|0
1643369610000|2022-01-28 11:33:30|4225.98|4225.98|4225.86|4225.86|4225.98|4225.98|4225.8|4225.8|0
1643369620000|2022-01-28 11:33:40|4225.71|4225.71|4225.71|4225.71|4225.71|4225.71|4225.71|4225.71|0
1643369630000|2022-01-28 11:33:50|4225.4|4225.4|4225.4|4225.4|4225.4|4225.4|4225.4|4225.4|0
1643369640000|2022-01-28 11:34:00|4225.51|4225.51|4225.51|4225.51|4225.51|4225.51|4225.51|4225.51|0
1643369650000|2022-01-28 11:34:10|4225.67|4225.67|4225.67|4225.67|4225.67|4225.67|4225.67|4225.67|0
1643369660000|2022-01-28 11:34:20|4225.36|4225.36|4226.13|4226.13|4226.13|4226.13|4225.36|4225.36|0
1643369670000|2022-01-28 11:34:30|4226.44|4226.44|4226.33|4226.33|4226.44|4226.44|4226.33|4226.33|0
1643369680000|2022-01-28 11:34:40|4226.79|4226.79|4227.23|4227.23|4227.23|4227.23|4226.79|4226.79|0
1643369690000|2022-01-28 11:34:50|4227.55|4227.55|4227.55|4227.55|4227.55|4227.55|4227.55|4227.55|0
1643369700000|2022-01-28 11:35:00|4227.46|4227.46|4227.52|4227.52|4227.62|4227.62|4227.46|4227.46|0
1643369710000|2022-01-28 11:35:10|4227.21|4227.21|4227.39|4227.39|4227.39|4227.39|4227.21|4227.21|0
1643369720000|2022-01-28 11:35:20|4227.51|4227.51|4227.66|4227.66|4227.66|4227.66|4227.51|4227.51|0
1643369730000|2022-01-28 11:35:30|4227.78|4227.78|4228.27|4228.27|4228.27|4228.27|4227.78|4227.78|0
1643369740000|2022-01-28 11:35:40|4228.36|4228.36|4228.79|4228.79|4228.79|4228.79|4228.36|4228.36|0
1643369750000|2022-01-28 11:35:50|4228.94|4228.94|4228.94|4228.94|4228.94|4228.94|4228.94|4228.94|0
1643369760000|2022-01-28 11:36:00|4229.26|4229.26|4229.14|4229.14|4229.26|4229.26|4229.14|4229.14|0
1643369780000|2022-01-28 11:36:20|4228.67|4228.67|4228.67|4228.67|4228.67|4228.67|4228.37|4228.37|0
1643369790000|2022-01-28 11:36:30|4228.05|4228.05|4228.21|4228.21|4228.21|4228.21|4228.05|4228.05|0
1643369800000|2022-01-28 11:36:40|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|0
1643369810000|2022-01-28 11:36:50|4228.19|4228.19|4228.03|4228.03|4228.19|4228.19|4228.03|4228.03|0
1643369820000|2022-01-28 11:37:00|4227.88|4227.88|4228.01|4228.01|4228.01|4228.01|4227.85|4227.85|0
1643369840000|2022-01-28 11:37:20|4227.39|4227.39|4227.39|4227.39|4227.39|4227.39|4227.39|4227.39|0
1643369850000|2022-01-28 11:37:30|4226.45|4226.45|4226.08|4226.08|4226.45|4226.45|4225.9|4225.9|0
1643369860000|2022-01-28 11:37:40|4226.29|4226.29|4226.24|4226.24|4226.29|4226.29|4226.23|4226.23|0
1643369870000|2022-01-28 11:37:50|4226.33|4226.33|4226.29|4226.29|4226.33|4226.33|4226.29|4226.29|0
1643369880000|2022-01-28 11:38:00|4226.46|4226.46|4226.46|4226.46|4226.52|4226.52|4226.46|4226.46|0
1643369890000|2022-01-28 11:38:10|4226.64|4226.64|4225.77|4225.77|4226.7|4226.7|4225.77|4225.77|0
1643369900000|2022-01-28 11:38:20|4225.62|4225.62|4224.84|4224.84|4225.62|4225.62|4224.84|4224.84|0
1643369910000|2022-01-28 11:38:30|4223.6|4223.6|4223.75|4223.75|4223.75|4223.75|4223.29|4223.29|0
1643369930000|2022-01-28 11:38:50|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|0
1643369940000|2022-01-28 11:39:00|4223.97|4223.97|4223.97|4223.97|4223.97|4223.97|4223.97|4223.97|0
1643369950000|2022-01-28 11:39:10|4224.07|4224.07|4224.12|4224.12|4224.12|4224.12|4224.07|4224.07|0
1643369960000|2022-01-28 11:39:20|4223.81|4223.81|4223.8|4223.8|4223.81|4223.81|4223.8|4223.8|0
1643369970000|2022-01-28 11:39:30|4224.03|4224.03|4224.03|4224.03|4224.03|4224.03|4224.03|4224.03|0
1643369980000|2022-01-28 11:39:40|4224.13|4224.13|4224.07|4224.07|4224.22|4224.22|4224.07|4224.07|0
1643369990000|2022-01-28 11:39:50|4223.76|4223.76|4223.77|4223.77|4223.77|4223.77|4223.69|4223.69|0
1643370000000|2022-01-28 11:40:00|4224.13|4224.13|4224.17|4224.17|4224.17|4224.17|4224.13|4224.13|0
1643370020000|2022-01-28 11:40:20|4224.79|4224.79|4224.32|4224.32|4224.94|4224.94|4224.32|4224.32|0
1643370030000|2022-01-28 11:40:30|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|0
1643370040000|2022-01-28 11:40:40|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|0
1643370050000|2022-01-28 11:40:50|4223.91|4223.91|4223.75|4223.75|4223.91|4223.91|4223.6|4223.6|0
1643370060000|2022-01-28 11:41:00|4223.8|4223.8|4223.8|4223.8|4223.8|4223.8|4223.8|4223.8|0
1643370070000|2022-01-28 11:41:10|4223.65|4223.65|4223.49|4223.49|4223.76|4223.76|4223.49|4223.49|0
1643370080000|2022-01-28 11:41:20|4223.65|4223.65|4223.49|4223.49|4223.65|4223.65|4223.49|4223.49|0
1643370090000|2022-01-28 11:41:30|4223.18|4223.18|4222.99|4222.99|4223.3|4223.3|4222.99|4222.99|0
1643370100000|2022-01-28 11:41:40|4222.68|4222.68|4223.17|4223.17|4223.17|4223.17|4222.06|4222.06|0
1643370110000|2022-01-28 11:41:50|4222.94|4222.94|4222.89|4222.89|4222.94|4222.94|4222.89|4222.89|0
1643370120000|2022-01-28 11:42:00|4222.98|4222.98|4222.96|4222.96|4222.98|4222.98|4222.92|4222.92|0
1643370130000|2022-01-28 11:42:10|4223.27|4223.27|4223.29|4223.29|4223.29|4223.29|4223.27|4223.27|0
1643370140000|2022-01-28 11:42:20|4222.98|4222.98|4222.83|4222.83|4222.98|4222.98|4222.83|4222.83|0
1643370150000|2022-01-28 11:42:30|4222.98|4222.98|4223.5|4223.5|4223.52|4223.52|4222.98|4222.98|0
1643370160000|2022-01-28 11:42:40|4223.38|4223.38|4223.38|4223.38|4223.38|4223.38|4223.38|4223.38|0
1643370170000|2022-01-28 11:42:50|4223.69|4223.69|4223.69|4223.69|4223.69|4223.69|4223.69|4223.69|0
1643370180000|2022-01-28 11:43:00|4223.53|4223.53|4222.77|4222.77|4223.53|4223.53|4222.77|4222.77|0
1643370190000|2022-01-28 11:43:10|4222.74|4222.74|4222.27|4222.27|4222.9|4222.9|4222.27|4222.27|0
1643370200000|2022-01-28 11:43:20|4222.59|4222.59|4222.59|4222.59|4222.59|4222.59|4222.59|4222.59|0
1643370210000|2022-01-28 11:43:30|4222.63|4222.63|4222.72|4222.72|4222.72|4222.72|4222.41|4222.41|0
1643370220000|2022-01-28 11:43:40|4222.66|4222.66|4222.79|4222.79|4222.79|4222.79|4222.64|4222.64|0
1643370240000|2022-01-28 11:44:00|4222.66|4222.66|4222.66|4222.66|4222.66|4222.66|4222.66|4222.66|0
1643370250000|2022-01-28 11:44:10|4222.77|4222.77|4222.89|4222.89|4222.89|4222.89|4222.77|4222.77|0
1643370260000|2022-01-28 11:44:20|4222.27|4222.27|4222.42|4222.42|4222.42|4222.42|4222.27|4222.27|0
1643370270000|2022-01-28 11:44:30|4222.11|4222.11|4222.11|4222.11|4222.11|4222.11|4222.11|4222.11|0
1643370280000|2022-01-28 11:44:40|4222.09|4222.09|4222.09|4222.09|4222.09|4222.09|4222.09|4222.09|0
1643370290000|2022-01-28 11:44:50|4222.08|4222.08|4220.78|4220.78|4222.08|4222.08|4220.78|4220.78|0
1643370300000|2022-01-28 11:45:00|4220.62|4220.62|4221.25|4221.25|4221.25|4221.25|4220.62|4220.62|0
1643370310000|2022-01-28 11:45:10|4221.17|4221.17|4220.17|4220.17|4221.17|4221.17|4220.17|4220.17|0
1643370330000|2022-01-28 11:45:30|4220.79|4220.79|4220.79|4220.79|4220.79|4220.79|4220.79|4220.79|0
1643370340000|2022-01-28 11:45:40|4220.76|4220.76|4220.76|4220.76|4220.76|4220.76|4220.76|4220.76|0
1643370350000|2022-01-28 11:45:50|4221.08|4221.08|4221.69|4221.69|4221.69|4221.69|4221.08|4221.08|0
1643370360000|2022-01-28 11:46:00|4221.72|4221.72|4221.18|4221.18|4221.72|4221.72|4221.18|4221.18|0
1643370370000|2022-01-28 11:46:10|4221.3|4221.3|4221.3|4221.3|4221.3|4221.3|4221.3|4221.3|0
1643370380000|2022-01-28 11:46:20|4220.84|4220.84|4220.84|4220.84|4220.84|4220.84|4220.84|4220.84|0
1643370390000|2022-01-28 11:46:30|4221.15|4221.15|4221.15|4221.15|4221.15|4221.15|4221.15|4221.15|0
1643370410000|2022-01-28 11:46:50|4220.83|4220.83|4221.14|4221.14|4221.14|4221.14|4220.83|4220.83|0
1643370420000|2022-01-28 11:47:00|4221.3|4221.3|4221.39|4221.39|4221.39|4221.39|4221.3|4221.3|0
1643370430000|2022-01-28 11:47:10|4222.01|4222.01|4222.07|4222.07|4222.07|4222.07|4222.01|4222.01|0
1643370440000|2022-01-28 11:47:20|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|0
1643370450000|2022-01-28 11:47:30|4221.91|4221.91|4221.68|4221.68|4221.91|4221.91|4221.68|4221.68|0
1643370460000|2022-01-28 11:47:40|4221.58|4221.58|4221.58|4221.58|4221.58|4221.58|4221.58|4221.58|0
1643370470000|2022-01-28 11:47:50|4222.21|4222.21|4222.21|4222.21|4222.21|4222.21|4222.21|4222.21|0
1643370480000|2022-01-28 11:48:00|4222.15|4222.15|4222.86|4222.86|4222.86|4222.86|4222.15|4222.15|0
1643370490000|2022-01-28 11:48:10|4223.48|4223.48|4223.33|4223.33|4223.94|4223.94|4223.33|4223.33|0
1643370500000|2022-01-28 11:48:20|4223.17|4223.17|4223.33|4223.33|4223.33|4223.33|4223.17|4223.17|0
1643370510000|2022-01-28 11:48:30|4223.5|4223.5|4223.94|4223.94|4224|4224|4223.5|4223.5|0
1643370520000|2022-01-28 11:48:40|4224.1|4224.1|4223.78|4223.78|4224.1|4224.1|4223.78|4223.78|0
1643370530000|2022-01-28 11:48:50|4224.1|4224.1|4224.1|4224.1|4224.1|4224.1|4224.1|4224.1|0
1643370540000|2022-01-28 11:49:00|4224.25|4224.25|4224.29|4224.29|4224.29|4224.29|4224.25|4224.25|0
1643370550000|2022-01-28 11:49:10|4224.53|4224.53|4224.53|4224.53|4224.53|4224.53|4224.53|4224.53|0
1643370560000|2022-01-28 11:49:20|4224.22|4224.22|4224.84|4224.84|4224.84|4224.84|4224.22|4224.22|0
1643370570000|2022-01-28 11:49:30|4225.12|4225.12|4225.21|4225.21|4225.21|4225.21|4225.12|4225.12|0
1643370580000|2022-01-28 11:49:40|4225.39|4225.39|4224.93|4224.93|4225.39|4225.39|4224.93|4224.93|0
1643370590000|2022-01-28 11:49:50|4223.22|4223.22|4223.22|4223.22|4223.22|4223.22|4223.22|4223.22|0
1643370600000|2022-01-28 11:50:00|4223.26|4223.26|4223.89|4223.89|4223.89|4223.89|4223.26|4223.26|0
1643370620000|2022-01-28 11:50:20|4224.01|4224.01|4224.47|4224.47|4224.47|4224.47|4224.01|4224.01|0
1643370650000|2022-01-28 11:50:50|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|0
1643370660000|2022-01-28 11:51:00|4223.7|4223.7|4222.98|4222.98|4223.7|4223.7|4222.92|4222.92|0
1643370670000|2022-01-28 11:51:10|4223.17|4223.17|4222.54|4222.54|4223.17|4223.17|4222.54|4222.54|0
1643370680000|2022-01-28 11:51:20|4222.72|4222.72|4222.22|4222.22|4222.72|4222.72|4222.1|4222.1|0
1643370690000|2022-01-28 11:51:30|4222.14|4222.14|4221.63|4221.63|4222.45|4222.45|4221.63|4221.63|0
1643370700000|2022-01-28 11:51:40|4220.7|4220.7|4220.38|4220.38|4220.7|4220.7|4220.38|4220.38|0
1643370710000|2022-01-28 11:51:50|4220.08|4220.08|4219.52|4219.52|4220.08|4220.08|4219.52|4219.52|0
1643370720000|2022-01-28 11:52:00|4219.28|4219.28|4218.42|4218.42|4219.53|4219.53|4218.42|4218.42|0
1643370730000|2022-01-28 11:52:10|4219.04|4219.04|4219.17|4219.17|4219.35|4219.35|4219.04|4219.04|0
1643370740000|2022-01-28 11:52:20|4219.09|4219.09|4219.4|4219.4|4219.4|4219.4|4218.78|4218.78|0
1643370750000|2022-01-28 11:52:30|4219.22|4219.22|4219.06|4219.06|4219.22|4219.22|4219.06|4219.06|0
1643370760000|2022-01-28 11:52:40|4219.01|4219.01|4218.42|4218.42|4219.01|4219.01|4218.42|4218.42|0
1643370770000|2022-01-28 11:52:50|4218.48|4218.48|4218.54|4218.54|4218.54|4218.54|4218.48|4218.48|0
1643370780000|2022-01-28 11:53:00|4218.85|4218.85|4219.09|4219.09|4219.21|4219.21|4218.85|4218.85|0
1643370790000|2022-01-28 11:53:10|4219.15|4219.15|4219.27|4219.27|4219.27|4219.27|4219.15|4219.15|0
1643370800000|2022-01-28 11:53:20|4219.15|4219.15|4219.15|4219.15|4219.15|4219.15|4219.15|4219.15|0
1643370810000|2022-01-28 11:53:30|4218.21|4218.21|4218.21|4218.21|4218.21|4218.21|4218.21|4218.21|0
1643370820000|2022-01-28 11:53:40|4218.02|4218.02|4217.96|4217.96|4218.02|4218.02|4217.83|4217.83|0
1643370840000|2022-01-28 11:54:00|4218.27|4218.27|4216.92|4216.92|4218.27|4218.27|4216.92|4216.92|0
1643370860000|2022-01-28 11:54:20|4216.61|4216.61|4216.55|4216.55|4216.61|4216.61|4216.55|4216.55|0
1643370870000|2022-01-28 11:54:30|4216.43|4216.43|4216.74|4216.74|4216.74|4216.74|4216.43|4216.43|0
1643370880000|2022-01-28 11:54:40|4217.05|4217.05|4216.74|4216.74|4217.05|4217.05|4216.74|4216.74|0
1643370890000|2022-01-28 11:54:50|4216.76|4216.76|4216.59|4216.59|4216.76|4216.76|4216.59|4216.59|0
1643370900000|2022-01-28 11:55:00|4216.56|4216.56|4216.56|4216.56|4216.87|4216.87|4216.56|4216.56|0
1643370910000|2022-01-28 11:55:10|4216.52|4216.52|4217.09|4217.09|4217.09|4217.09|4216.5|4216.5|0
1643370920000|2022-01-28 11:55:20|4217.18|4217.18|4218.15|4218.15|4218.15|4218.15|4217.18|4217.18|0
1643370930000|2022-01-28 11:55:30|4218|4218|4217.69|4217.69|4218|4218|4217.59|4217.59|0
1643370940000|2022-01-28 11:55:40|4217.45|4217.45|4217.45|4217.45|4217.45|4217.45|4217.45|4217.45|0
1643370950000|2022-01-28 11:55:50|4217.26|4217.26|4217.08|4217.08|4217.26|4217.26|4217.08|4217.08|0
1643370960000|2022-01-28 11:56:00|4217.2|4217.2|4217.66|4217.66|4217.66|4217.66|4217.2|4217.2|0
1643370970000|2022-01-28 11:56:10|4217.69|4217.69|4217.96|4217.96|4217.96|4217.96|4217.69|4217.69|0
1643370980000|2022-01-28 11:56:20|4217.65|4217.65|4217.65|4217.65|4217.71|4217.71|4217.65|4217.65|0
1643370990000|2022-01-28 11:56:30|4217.54|4217.54|4217.89|4217.89|4217.89|4217.89|4217.54|4217.54|0
1643371000000|2022-01-28 11:56:40|4217.77|4217.77|4217.89|4217.89|4217.89|4217.89|4217.77|4217.77|0
1643371010000|2022-01-28 11:56:50|4217.71|4217.71|4217.31|4217.31|4217.71|4217.71|4217.31|4217.31|0
1643371020000|2022-01-28 11:57:00|4216.69|4216.69|4214.88|4214.88|4216.69|4216.69|4214.88|4214.88|0
1643371030000|2022-01-28 11:57:10|4214.57|4214.57|4214.69|4214.69|4214.69|4214.69|4214.57|4214.57|0
1643371040000|2022-01-28 11:57:20|4215|4215|4214.97|4214.97|4215|4215|4213.8|4213.8|0
1643371050000|2022-01-28 11:57:30|4214.85|4214.85|4215.53|4215.53|4215.53|4215.53|4214.85|4214.85|0
1643371060000|2022-01-28 11:57:40|4215.47|4215.47|4216.03|4216.03|4216.03|4216.03|4215.35|4215.35|0
1643371070000|2022-01-28 11:57:50|4216.15|4216.15|4217.23|4217.23|4217.23|4217.23|4216.15|4216.15|0
1643371080000|2022-01-28 11:58:00|4217.33|4217.33|4217.03|4217.03|4217.42|4217.42|4216.91|4216.91|0
1643371090000|2022-01-28 11:58:10|4217.21|4217.21|4218.56|4218.56|4218.56|4218.56|4217.21|4217.21|0
1643371110000|2022-01-28 11:58:30|4218.39|4218.39|4218.39|4218.39|4218.39|4218.39|4218.39|4218.39|0
1643371120000|2022-01-28 11:58:40|4218.15|4218.15|4218.31|4218.31|4219.08|4219.08|4218.15|4218.15|0
1643371150000|2022-01-28 11:59:10|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|0
1643371160000|2022-01-28 11:59:20|4218.71|4218.71|4218.71|4218.71|4218.71|4218.71|4218.71|4218.71|0
1643371170000|2022-01-28 11:59:30|4218.86|4218.86|4218.86|4218.86|4218.86|4218.86|4218.86|4218.86|0
1643371180000|2022-01-28 11:59:40|4217.93|4217.93|4217.68|4217.68|4217.93|4217.93|4217.68|4217.68|0
1643371190000|2022-01-28 11:59:50|4217.77|4217.77|4217.7|4217.7|4217.77|4217.77|4217.46|4217.46|0
1643371200000|2022-01-28 12:00:00|4217.08|4217.08|4218.17|4218.17|4218.17|4218.17|4217.08|4217.08|0
1643371210000|2022-01-28 12:00:10|4217.86|4217.86|4217.86|4217.86|4217.86|4217.86|4217.86|4217.86|0
1643371220000|2022-01-28 12:00:20|4218.04|4218.04|4218.82|4218.82|4218.82|4218.82|4218.04|4218.04|0
1643371240000|2022-01-28 12:00:40|4218.97|4218.97|4218.97|4218.97|4218.97|4218.97|4218.97|4218.97|0
1643371260000|2022-01-28 12:01:00|4219.16|4219.16|4218.32|4218.32|4219.16|4219.16|4218.32|4218.32|0
1643371270000|2022-01-28 12:01:10|4218.41|4218.41|4218.26|4218.26|4218.41|4218.41|4218.26|4218.26|0
1643371280000|2022-01-28 12:01:20|4217.9|4217.9|4218.09|4218.09|4218.09|4218.09|4217.27|4217.27|0
1643371290000|2022-01-28 12:01:30|4217.16|4217.16|4216.89|4216.89|4217.2|4217.2|4216.89|4216.89|0
1643371300000|2022-01-28 12:01:40|4216.18|4216.18|4215.87|4215.87|4216.18|4216.18|4215.87|4215.87|0
1643371320000|2022-01-28 12:02:00|4216.18|4216.18|4215.87|4215.87|4216.18|4216.18|4215.56|4215.56|0
1643371340000|2022-01-28 12:02:20|4215.63|4215.63|4215.56|4215.56|4215.63|4215.63|4215.27|4215.27|0
1643371350000|2022-01-28 12:02:30|4215.84|4215.84|4215.9|4215.9|4215.9|4215.9|4215.75|4215.75|0
1643371360000|2022-01-28 12:02:40|4216.52|4216.52|4215.87|4215.87|4216.8|4216.8|4215.87|4215.87|0
1643371370000|2022-01-28 12:02:50|4216.8|4216.8|4216.75|4216.75|4216.8|4216.8|4216.47|4216.47|0
1643371390000|2022-01-28 12:03:10|4216.6|4216.6|4216.62|4216.62|4216.62|4216.62|4216.6|4216.6|0
1643371400000|2022-01-28 12:03:20|4216.93|4216.93|4217.56|4217.56|4217.56|4217.56|4216.93|4216.93|0
1643371410000|2022-01-28 12:03:30|4218.02|4218.02|4219.26|4219.26|4219.26|4219.26|4218.02|4218.02|0
1643371450000|2022-01-28 12:04:10|4219.57|4219.57|4219.04|4219.04|4219.57|4219.57|4218.95|4218.95|0
1643371460000|2022-01-28 12:04:20|4219.1|4219.1|4219.1|4219.1|4219.1|4219.1|4219.1|4219.1|0
1643371470000|2022-01-28 12:04:30|4219.2|4219.2|4219.51|4219.51|4219.51|4219.51|4219.2|4219.2|0
1643371480000|2022-01-28 12:04:40|4219.2|4219.2|4218.57|4218.57|4219.2|4219.2|4218.57|4218.57|0
1643371490000|2022-01-28 12:04:50|4217.64|4217.64|4217.4|4217.4|4217.86|4217.86|4217.4|4217.4|0
1643371500000|2022-01-28 12:05:00|4217.22|4217.22|4217.2|4217.2|4217.22|4217.22|4217.2|4217.2|0
1643371510000|2022-01-28 12:05:10|4217.51|4217.51|4217.41|4217.41|4217.51|4217.51|4217.41|4217.41|0
1643371520000|2022-01-28 12:05:20|4217.1|4217.1|4217.57|4217.57|4217.57|4217.57|4217.1|4217.1|0
1643371530000|2022-01-28 12:05:30|4217.88|4217.88|4218.19|4218.19|4218.81|4218.81|4217.88|4217.88|0
1643371540000|2022-01-28 12:05:40|4218.5|4218.5|4216.63|4216.63|4218.5|4218.5|4216.63|4216.63|0
1643371550000|2022-01-28 12:05:50|4217.25|4217.25|4216.73|4216.73|4217.25|4217.25|4216.63|4216.63|0
1643371560000|2022-01-28 12:06:00|4217.35|4217.35|4217.04|4217.04|4217.35|4217.35|4217.04|4217.04|0
1643371570000|2022-01-28 12:06:10|4217.66|4217.66|4217.66|4217.66|4217.66|4217.66|4217.66|4217.66|0
1643371590000|2022-01-28 12:06:30|4218.59|4218.59|4218.59|4218.59|4218.59|4218.59|4218.59|4218.59|0
1643371600000|2022-01-28 12:06:40|4218.9|4218.9|4219.52|4219.52|4219.83|4219.83|4218.9|4218.9|0
1643371610000|2022-01-28 12:06:50|4219.7|4219.7|4219.76|4219.76|4219.76|4219.76|4219.7|4219.7|0
1643371620000|2022-01-28 12:07:00|4220.22|4220.22|4219.91|4219.91|4220.22|4220.22|4219.91|4219.91|0
1643371630000|2022-01-28 12:07:10|4219.97|4219.97|4219.51|4219.51|4219.97|4219.97|4219.51|4219.51|0
1643371640000|2022-01-28 12:07:20|4219.41|4219.41|4219.01|4219.01|4219.41|4219.41|4219.01|4219.01|0
1643371650000|2022-01-28 12:07:30|4218.08|4218.08|4217.94|4217.94|4218.08|4218.08|4217.79|4217.79|0
1643371660000|2022-01-28 12:07:40|4218|4218|4218|4218|4218|4218|4218|4218|0
1643371670000|2022-01-28 12:07:50|4218.06|4218.06|4218.14|4218.14|4218.14|4218.14|4218.06|4218.06|0
1643371680000|2022-01-28 12:08:00|4217.52|4217.52|4217.21|4217.21|4217.52|4217.52|4217.21|4217.21|0
1643371690000|2022-01-28 12:08:10|4217.52|4217.52|4217.02|4217.02|4217.64|4217.64|4217.02|4217.02|0
1643371700000|2022-01-28 12:08:20|4216.77|4216.77|4216.77|4216.77|4216.77|4216.77|4216.3|4216.3|0
1643371710000|2022-01-28 12:08:30|4217.08|4217.08|4216.46|4216.46|4217.08|4217.08|4216.46|4216.46|0
1643371720000|2022-01-28 12:08:40|4216.55|4216.55|4216.86|4216.86|4216.86|4216.86|4216.55|4216.55|0
1643371730000|2022-01-28 12:08:50|4216.24|4216.24|4215.6|4215.6|4216.24|4216.24|4215.6|4215.6|0
1643371740000|2022-01-28 12:09:00|4215.51|4215.51|4215.44|4215.44|4215.63|4215.63|4215.44|4215.44|0
1643371750000|2022-01-28 12:09:10|4216.37|4216.37|4216.42|4216.42|4216.42|4216.42|4216.11|4216.11|0
1643371760000|2022-01-28 12:09:20|4216.11|4216.11|4217.49|4217.49|4217.49|4217.49|4215.76|4215.76|0
1643371770000|2022-01-28 12:09:30|4217.64|4217.64|4217.25|4217.25|4217.64|4217.64|4217.25|4217.25|0
1643371780000|2022-01-28 12:09:40|4217.07|4217.07|4217.38|4217.38|4217.38|4217.38|4217.07|4217.07|0
1643371800000|2022-01-28 12:10:00|4217.07|4217.07|4216.84|4216.84|4217.07|4217.07|4216.76|4216.76|0
1643371810000|2022-01-28 12:10:10|4216.69|4216.69|4216.28|4216.28|4216.69|4216.69|4216.13|4216.13|0
1643371820000|2022-01-28 12:10:20|4216.59|4216.59|4216.28|4216.28|4216.59|4216.59|4216.28|4216.28|0
1643371830000|2022-01-28 12:10:30|4216.9|4216.9|4215.66|4215.66|4216.9|4216.9|4215.66|4215.66|0
1643371840000|2022-01-28 12:10:40|4215.78|4215.78|4216.7|4216.7|4216.7|4216.7|4215.78|4215.78|0
1643371850000|2022-01-28 12:10:50|4216.82|4216.82|4216.93|4216.93|4216.93|4216.93|4216.82|4216.82|0
1643371860000|2022-01-28 12:11:00|4216.82|4216.82|4216.82|4216.82|4216.82|4216.82|4216.82|4216.82|0
1643371870000|2022-01-28 12:11:10|4217.13|4217.13|4217.13|4217.13|4217.13|4217.13|4217.13|4217.13|0
1643371880000|2022-01-28 12:11:20|4216.82|4216.82|4214.9|4214.9|4216.82|4216.82|4214.9|4214.9|0
1643371890000|2022-01-28 12:11:30|4214.59|4214.59|4214.15|4214.15|4214.59|4214.59|4214.15|4214.15|0
1643371900000|2022-01-28 12:11:40|4214.78|4214.78|4214.31|4214.31|4214.78|4214.78|4213.69|4213.69|0
1643371910000|2022-01-28 12:11:50|4214.62|4214.62|4215.24|4215.24|4215.24|4215.24|4214.31|4214.31|0
1643371920000|2022-01-28 12:12:00|4215.18|4215.18|4214.5|4214.5|4215.18|4215.18|4214.34|4214.34|0
1643371940000|2022-01-28 12:12:20|4214.65|4214.65|4214.27|4214.27|4214.98|4214.98|4213.74|4213.74|0
1643371950000|2022-01-28 12:12:30|4214.54|4214.54|4215.75|4215.75|4215.75|4215.75|4214.54|4214.54|0
1643371960000|2022-01-28 12:12:40|4215.59|4215.59|4215.59|4215.59|4215.59|4215.59|4215.59|4215.59|0
1643371970000|2022-01-28 12:12:50|4216.22|4216.22|4216.22|4216.22|4216.22|4216.22|4216.22|4216.22|0
1643371980000|2022-01-28 12:13:00|4217.15|4217.15|4217.53|4217.53|4217.65|4217.65|4217.15|4217.15|0
1643371990000|2022-01-28 12:13:10|4218.16|4218.16|4218.16|4218.16|4218.16|4218.16|4218.16|4218.16|0
1643372000000|2022-01-28 12:13:20|4218.21|4218.21|4218.81|4218.81|4218.81|4218.81|4218.21|4218.21|0
1643372010000|2022-01-28 12:13:30|4218.91|4218.91|4218.91|4218.91|4219.02|4219.02|4218.79|4218.79|0
1643372020000|2022-01-28 12:13:40|4218.79|4218.79|4218.48|4218.48|4218.79|4218.79|4218.48|4218.48|0
1643372030000|2022-01-28 12:13:50|4218.54|4218.54|4219.02|4219.02|4219.04|4219.04|4218.54|4218.54|0
1643372040000|2022-01-28 12:14:00|4219.21|4219.21|4218.76|4218.76|4219.29|4219.29|4218.59|4218.59|0
1643372050000|2022-01-28 12:14:10|4218.64|4218.64|4219.13|4219.13|4219.13|4219.13|4218.64|4218.64|0
1643372060000|2022-01-28 12:14:20|4218.84|4218.84|4218.41|4218.41|4218.84|4218.84|4218.41|4218.41|0
1643372070000|2022-01-28 12:14:30|4218.72|4218.72|4218.72|4218.72|4218.72|4218.72|4218.72|4218.72|0
1643372080000|2022-01-28 12:14:40|4218.53|4218.53|4218.53|4218.53|4218.53|4218.53|4218.53|4218.53|0
1643372100000|2022-01-28 12:15:00|4218.22|4218.22|4218|4218|4218.22|4218.22|4217.84|4217.84|0
1643372120000|2022-01-28 12:15:20|4218.02|4218.02|4218|4218|4218.02|4218.02|4218|4218|0
1643372140000|2022-01-28 12:15:40|4218.04|4218.04|4218.04|4218.04|4218.04|4218.04|4218.04|4218.04|0
1643372150000|2022-01-28 12:15:50|4218.67|4218.67|4218.56|4218.56|4218.67|4218.67|4218.16|4218.16|0
1643372160000|2022-01-28 12:16:00|4218.44|4218.44|4218.27|4218.27|4218.44|4218.44|4218.27|4218.27|0
1643372170000|2022-01-28 12:16:10|4218.34|4218.34|4218.65|4218.65|4218.65|4218.65|4218.34|4218.34|0
1643372210000|2022-01-28 12:16:50|4219.89|4219.89|4219.89|4219.89|4219.89|4219.89|4219.89|4219.89|0
1643372220000|2022-01-28 12:17:00|4219.71|4219.71|4219.66|4219.66|4219.71|4219.71|4219.66|4219.66|0
1643372230000|2022-01-28 12:17:10|4219.54|4219.54|4219.54|4219.54|4219.54|4219.54|4219.54|4219.54|0
1643372240000|2022-01-28 12:17:20|4219.42|4219.42|4219.42|4219.42|4219.42|4219.42|4219.42|4219.42|0
1643372260000|2022-01-28 12:17:40|4219.11|4219.11|4217.34|4217.34|4219.11|4219.11|4217.19|4217.19|0
1643372270000|2022-01-28 12:17:50|4217.5|4217.5|4217.5|4217.5|4217.5|4217.5|4217.5|4217.5|0
1643372280000|2022-01-28 12:18:00|4217.38|4217.38|4217.38|4217.38|4217.38|4217.38|4217.38|4217.38|0
1643372290000|2022-01-28 12:18:10|4217.69|4217.69|4218.92|4218.92|4218.92|4218.92|4217.69|4217.69|0
1643372300000|2022-01-28 12:18:20|4219.39|4219.39|4219.64|4219.64|4219.64|4219.64|4219.33|4219.33|0
1643372310000|2022-01-28 12:18:30|4219.95|4219.95|4219.79|4219.79|4219.95|4219.95|4219.79|4219.79|0
1643372320000|2022-01-28 12:18:40|4220.1|4220.1|4219.79|4219.79|4220.1|4220.1|4219.79|4219.79|0
1643372330000|2022-01-28 12:18:50|4219.88|4219.88|4219.88|4219.88|4219.93|4219.93|4219.86|4219.86|0
1643372340000|2022-01-28 12:19:00|4219.57|4219.57|4220.5|4220.5|4220.5|4220.5|4219.57|4219.57|0
1643372350000|2022-01-28 12:19:10|4221.12|4221.12|4220.65|4220.65|4221.12|4221.12|4220.65|4220.65|0
1643372360000|2022-01-28 12:19:20|4220.59|4220.59|4221.17|4221.17|4221.22|4221.22|4220.59|4220.59|0
1643372370000|2022-01-28 12:19:30|4221.12|4221.12|4219.47|4219.47|4221.12|4221.12|4219.47|4219.47|0
1643372390000|2022-01-28 12:19:50|4219.78|4219.78|4219.78|4219.78|4219.78|4219.78|4219.78|4219.78|0
1643372400000|2022-01-28 12:20:00|4219.62|4219.62|4219.94|4219.94|4219.94|4219.94|4219.62|4219.62|0
1643372410000|2022-01-28 12:20:10|4219.98|4219.98|4219.37|4219.37|4220.2|4220.2|4219.37|4219.37|0
1643372420000|2022-01-28 12:20:20|4219.05|4219.05|4219.05|4219.05|4219.05|4219.05|4219.05|4219.05|0
1643372430000|2022-01-28 12:20:30|4218.74|4218.74|4219.37|4219.37|4219.37|4219.37|4218.74|4218.74|0
1643372440000|2022-01-28 12:20:40|4218.74|4218.74|4218.74|4218.74|4218.74|4218.74|4218.74|4218.74|0
1643372460000|2022-01-28 12:21:00|4218.65|4218.65|4218.65|4218.65|4218.65|4218.65|4218.65|4218.65|0
1643372470000|2022-01-28 12:21:10|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|0
1643372480000|2022-01-28 12:21:20|4218.64|4218.64|4218.64|4218.64|4218.64|4218.64|4218.64|4218.64|0
1643372490000|2022-01-28 12:21:30|4218.73|4218.73|4219.61|4219.61|4219.92|4219.92|4218.73|4218.73|0
1643372500000|2022-01-28 12:21:40|4218.99|4218.99|4218.99|4218.99|4218.99|4218.99|4218.99|4218.99|0
1643372510000|2022-01-28 12:21:50|4219.3|4219.3|4219.07|4219.07|4219.3|4219.3|4219.07|4219.07|0
1643372520000|2022-01-28 12:22:00|4219.19|4219.19|4217.83|4217.83|4219.19|4219.19|4217.83|4217.83|0
1643372530000|2022-01-28 12:22:10|4217.67|4217.67|4216.59|4216.59|4217.67|4217.67|4216.59|4216.59|0
1643372540000|2022-01-28 12:22:20|4216.28|4216.28|4214.64|4214.64|4216.28|4216.28|4214.64|4214.64|0
1643372550000|2022-01-28 12:22:30|4214.6|4214.6|4215.48|4215.48|4215.48|4215.48|4214.5|4214.5|0
1643372560000|2022-01-28 12:22:40|4215.79|4215.79|4216.57|4216.57|4216.57|4216.57|4215.79|4215.79|0
1643372570000|2022-01-28 12:22:50|4216.41|4216.41|4216.41|4216.41|4216.41|4216.41|4216.41|4216.41|0
1643372580000|2022-01-28 12:23:00|4216.26|4216.26|4216.66|4216.66|4216.66|4216.66|4216.26|4216.26|0
1643372590000|2022-01-28 12:23:10|4216.75|4216.75|4216.57|4216.57|4216.75|4216.75|4216.57|4216.57|0
1643372600000|2022-01-28 12:23:20|4216.51|4216.51|4214.94|4214.94|4216.51|4216.51|4214.94|4214.94|0
1643372610000|2022-01-28 12:23:30|4214.63|4214.63|4214.47|4214.47|4214.63|4214.63|4214.47|4214.47|0
1643372620000|2022-01-28 12:23:40|4215.41|4215.41|4215.41|4215.41|4215.41|4215.41|4215.41|4215.41|0
1643372630000|2022-01-28 12:23:50|4215.38|4215.38|4215.3|4215.3|4215.38|4215.38|4215.3|4215.3|0
1643372640000|2022-01-28 12:24:00|4215.48|4215.48|4215.48|4215.48|4215.48|4215.48|4215.48|4215.48|0
1643372650000|2022-01-28 12:24:10|4215.53|4215.53|4215.53|4215.53|4215.53|4215.53|4215.53|4215.53|0
1643372660000|2022-01-28 12:24:20|4215.41|4215.41|4215.41|4215.41|4215.41|4215.41|4215.41|4215.41|0
1643372670000|2022-01-28 12:24:30|4215.57|4215.57|4215.08|4215.08|4215.57|4215.57|4215.08|4215.08|0
1643372680000|2022-01-28 12:24:40|4214.9|4214.9|4213.57|4213.57|4214.9|4214.9|4213.57|4213.57|0
1643372690000|2022-01-28 12:24:50|4212.95|4212.95|4213.38|4213.38|4213.38|4213.38|4212.45|4212.45|0
1643372700000|2022-01-28 12:25:00|4213.23|4213.23|4213.23|4213.23|4213.23|4213.23|4213.23|4213.23|0
1643372710000|2022-01-28 12:25:10|4213.54|4213.54|4214|4214|4214.16|4214.16|4213.54|4213.54|0
1643372720000|2022-01-28 12:25:20|4213.38|4213.38|4213.38|4213.38|4213.38|4213.38|4213.38|4213.38|0
1643372730000|2022-01-28 12:25:30|4213.07|4213.07|4212.7|4212.7|4213.07|4213.07|4212.7|4212.7|0
1643372740000|2022-01-28 12:25:40|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|0
1643372750000|2022-01-28 12:25:50|4211.61|4211.61|4211.63|4211.63|4211.77|4211.77|4211.61|4211.61|0
1643372760000|2022-01-28 12:26:00|4211.74|4211.74|4212.52|4212.52|4212.83|4212.83|4211.74|4211.74|0
1643372770000|2022-01-28 12:26:10|4212.21|4212.21|4212.33|4212.33|4212.33|4212.33|4212.21|4212.21|0
1643372780000|2022-01-28 12:26:20|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|0
1643372790000|2022-01-28 12:26:30|4212.3|4212.3|4212.37|4212.37|4212.56|4212.56|4212.25|4212.25|0
1643372800000|2022-01-28 12:26:40|4212.52|4212.52|4212.52|4212.52|4212.52|4212.52|4212.52|4212.52|0
1643372810000|2022-01-28 12:26:50|4212.22|4212.22|4212.22|4212.22|4212.22|4212.22|4212.22|4212.22|0
1643372820000|2022-01-28 12:27:00|4211.91|4211.91|4211.91|4211.91|4211.91|4211.91|4211.91|4211.91|0
1643372830000|2022-01-28 12:27:10|4210.97|4210.97|4211.59|4211.59|4211.59|4211.59|4210.97|4210.97|0
1643372840000|2022-01-28 12:27:20|4211.71|4211.71|4211.62|4211.62|4211.71|4211.71|4211.62|4211.62|0
1643372850000|2022-01-28 12:27:30|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|0
1643372860000|2022-01-28 12:27:40|4211.31|4211.31|4211.22|4211.22|4211.31|4211.31|4211.22|4211.22|0
1643372870000|2022-01-28 12:27:50|4211.53|4211.53|4210.97|4210.97|4211.53|4211.53|4210.9|4210.9|0
1643372880000|2022-01-28 12:28:00|4211.07|4211.07|4210.29|4210.29|4211.07|4211.07|4210.13|4210.13|0
1643372890000|2022-01-28 12:28:10|4210.44|4210.44|4210.08|4210.08|4210.44|4210.44|4210.08|4210.08|0
1643372900000|2022-01-28 12:28:20|4210.23|4210.23|4210.54|4210.54|4210.54|4210.54|4210.23|4210.23|0
1643372910000|2022-01-28 12:28:30|4210.42|4210.42|4210.42|4210.42|4210.73|4210.73|4210.42|4210.42|0
1643372920000|2022-01-28 12:28:40|4210.89|4210.89|4210.77|4210.77|4210.89|4210.89|4210.77|4210.77|0
1643372930000|2022-01-28 12:28:50|4210.73|4210.73|4211.66|4211.66|4211.66|4211.66|4210.73|4210.73|0
1643372940000|2022-01-28 12:29:00|4211.57|4211.57|4211.62|4211.62|4211.62|4211.62|4211.57|4211.57|0
1643372950000|2022-01-28 12:29:10|4210.69|4210.69|4209.89|4209.89|4210.69|4210.69|4209.89|4209.89|0
1643372960000|2022-01-28 12:29:20|4209.58|4209.58|4210.51|4210.51|4210.51|4210.51|4209.58|4209.58|0
1643372970000|2022-01-28 12:29:30|4210.41|4210.41|4210.41|4210.41|4210.41|4210.41|4210.41|4210.41|0
1643372980000|2022-01-28 12:29:40|4210.32|4210.32|4210.17|4210.17|4210.32|4210.32|4210.17|4210.17|0
1643372990000|2022-01-28 12:29:50|4210.32|4210.32|4210.17|4210.17|4210.32|4210.32|4210.17|4210.17|0
1643373000000|2022-01-28 12:30:00|4210.01|4210.01|4210.28|4210.28|4210.36|4210.36|4209.89|4209.89|0
1643373010000|2022-01-28 12:30:10|4210.18|4210.18|4210.71|4210.71|4210.71|4210.71|4210.18|4210.18|0
1643373020000|2022-01-28 12:30:20|4211.02|4211.02|4211.42|4211.42|4211.42|4211.42|4211.02|4211.02|0
1643373030000|2022-01-28 12:30:30|4211.73|4211.73|4211.66|4211.66|4211.73|4211.73|4211.42|4211.42|0
1643373040000|2022-01-28 12:30:40|4211.48|4211.48|4211.48|4211.48|4211.48|4211.48|4211.48|4211.48|0
1643373050000|2022-01-28 12:30:50|4211.66|4211.66|4211.45|4211.45|4211.66|4211.66|4211.45|4211.45|0
1643373060000|2022-01-28 12:31:00|4211.4|4211.4|4211.09|4211.09|4211.4|4211.4|4211.03|4211.03|0
1643373070000|2022-01-28 12:31:10|4210.63|4210.63|4210.32|4210.32|4210.63|4210.63|4210.32|4210.32|0
1643373090000|2022-01-28 12:31:30|4210.63|4210.63|4210.94|4210.94|4210.94|4210.94|4210.63|4210.63|0
1643373100000|2022-01-28 12:31:40|4211.03|4211.03|4211.03|4211.03|4211.03|4211.03|4211.03|4211.03|0
1643373110000|2022-01-28 12:31:50|4210.88|4210.88|4210.88|4210.88|4210.88|4210.88|4210.88|4210.88|0
1643373120000|2022-01-28 12:32:00|4211.34|4211.34|4210.72|4210.72|4211.34|4211.34|4210.72|4210.72|0
1643373130000|2022-01-28 12:32:10|4210.41|4210.41|4210.35|4210.35|4210.41|4210.41|4210.35|4210.35|0
1643373150000|2022-01-28 12:32:30|4210.26|4210.26|4210.32|4210.32|4210.32|4210.32|4210.26|4210.26|0
1643373160000|2022-01-28 12:32:40|4210.6|4210.6|4210.64|4210.64|4210.64|4210.64|4210.6|4210.6|0
1643373170000|2022-01-28 12:32:50|4210.73|4210.73|4211.04|4211.04|4211.04|4211.04|4210.73|4210.73|0
1643373180000|2022-01-28 12:33:00|4211|4211|4211|4211|4211|4211|4211|4211|0
1643373200000|2022-01-28 12:33:20|4210.85|4210.85|4210.85|4210.85|4210.85|4210.85|4210.85|4210.85|0
1643373210000|2022-01-28 12:33:30|4210.54|4210.54|4210.54|4210.54|4210.54|4210.54|4210.54|4210.54|0
1643373220000|2022-01-28 12:33:40|4210.44|4210.44|4210.39|4210.39|4210.63|4210.63|4210.24|4210.24|0
1643373240000|2022-01-28 12:34:00|4210.57|4210.57|4211.89|4211.89|4211.89|4211.89|4210.57|4210.57|0
1643373250000|2022-01-28 12:34:10|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|0
1643373260000|2022-01-28 12:34:20|4211.28|4211.28|4211.77|4211.77|4211.77|4211.77|4211.28|4211.28|0
1643373270000|2022-01-28 12:34:30|4211.74|4211.74|4210.97|4210.97|4211.74|4211.74|4210.97|4210.97|0
1643373280000|2022-01-28 12:34:40|4211.12|4211.12|4211.12|4211.12|4211.12|4211.12|4211.12|4211.12|0
1643373290000|2022-01-28 12:34:50|4210.97|4210.97|4210.75|4210.75|4210.97|4210.97|4210.75|4210.75|0
1643373300000|2022-01-28 12:35:00|4210.87|4210.87|4210.81|4210.81|4210.87|4210.87|4210.81|4210.81|0
1643373310000|2022-01-28 12:35:10|4211.12|4211.12|4212.01|4212.01|4212.01|4212.01|4211.05|4211.05|0
1643373330000|2022-01-28 12:35:30|4211.7|4211.7|4211.67|4211.67|4211.7|4211.7|4211.67|4211.67|0
1643373340000|2022-01-28 12:35:40|4211.58|4211.58|4211.98|4211.98|4211.98|4211.98|4211.58|4211.58|0
1643373350000|2022-01-28 12:35:50|4212.6|4212.6|4212.6|4212.6|4212.6|4212.6|4212.6|4212.6|0
1643373360000|2022-01-28 12:36:00|4212.48|4212.48|4212.42|4212.42|4212.52|4212.52|4212.42|4212.42|0
1643373370000|2022-01-28 12:36:10|4212.73|4212.73|4213.2|4213.2|4213.2|4213.2|4212.73|4212.73|0
1643373380000|2022-01-28 12:36:20|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|0
1643373390000|2022-01-28 12:36:30|4213.2|4213.2|4213.2|4213.2|4213.2|4213.2|4213.2|4213.2|0
1643373410000|2022-01-28 12:36:50|4213.04|4213.04|4212.73|4212.73|4213.04|4213.04|4212.73|4212.73|0
1643373420000|2022-01-28 12:37:00|4212.42|4212.42|4212.53|4212.53|4212.58|4212.58|4212.23|4212.23|0
1643373430000|2022-01-28 12:37:10|4211.85|4211.85|4211.76|4211.76|4212.32|4212.32|4211.76|4211.76|0
1643373440000|2022-01-28 12:37:20|4211.14|4211.14|4211.23|4211.23|4211.23|4211.23|4211.08|4211.08|0
1643373450000|2022-01-28 12:37:30|4210.92|4210.92|4209.52|4209.52|4210.92|4210.92|4209.52|4209.52|0
1643373460000|2022-01-28 12:37:40|4209.43|4209.43|4208.97|4208.97|4209.43|4209.43|4208.66|4208.66|0
1643373470000|2022-01-28 12:37:50|4208.79|4208.79|4208.08|4208.08|4208.79|4208.79|4208.08|4208.08|0
1643373480000|2022-01-28 12:38:00|4208.7|4208.7|4208.42|4208.42|4209.04|4209.04|4208.42|4208.42|0
1643373490000|2022-01-28 12:38:10|4208.11|4208.11|4207.8|4207.8|4208.11|4208.11|4207.8|4207.8|0
1643373500000|2022-01-28 12:38:20|4207.79|4207.79|4207.72|4207.72|4207.79|4207.79|4207.72|4207.72|0
1643373510000|2022-01-28 12:38:30|4207.78|4207.78|4208.71|4208.71|4208.71|4208.71|4207.78|4207.78|0
1643373520000|2022-01-28 12:38:40|4208.4|4208.4|4208.42|4208.42|4208.42|4208.42|4208.4|4208.4|0
1643373530000|2022-01-28 12:38:50|4208.73|4208.73|4208.73|4208.73|4208.73|4208.73|4208.73|4208.73|0
1643373540000|2022-01-28 12:39:00|4209.04|4209.04|4209.04|4209.04|4209.04|4209.04|4209.04|4209.04|0
1643373560000|2022-01-28 12:39:20|4209.17|4209.17|4209.37|4209.37|4209.83|4209.83|4209.17|4209.17|0
1643373570000|2022-01-28 12:39:30|4209.52|4209.52|4209.52|4209.52|4209.52|4209.52|4209.52|4209.52|0
1643373580000|2022-01-28 12:39:40|4209.48|4209.48|4209.83|4209.83|4209.83|4209.83|4209.48|4209.48|0
1643373590000|2022-01-28 12:39:50|4210.14|4210.14|4210.06|4210.06|4210.45|4210.45|4210.06|4210.06|0
1643373600000|2022-01-28 12:40:00|4210.17|4210.17|4210.49|4210.49|4210.49|4210.49|4210.17|4210.17|0
1643373620000|2022-01-28 12:40:20|4210.37|4210.37|4210.74|4210.74|4210.74|4210.74|4210.37|4210.37|0
1643373630000|2022-01-28 12:40:30|4210.86|4210.86|4210.86|4210.86|4210.86|4210.86|4210.86|4210.86|0
1643373640000|2022-01-28 12:40:40|4210.65|4210.65|4210.65|4210.65|4210.74|4210.74|4210.65|4210.65|0
1643373650000|2022-01-28 12:40:50|4210.8|4210.8|4210.8|4210.8|4210.8|4210.8|4210.8|4210.8|0
1643373670000|2022-01-28 12:41:10|4211.11|4211.11|4211.05|4211.05|4211.17|4211.17|4211.05|4211.05|0
1643373680000|2022-01-28 12:41:20|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|0
1643373690000|2022-01-28 12:41:30|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|0
1643373710000|2022-01-28 12:41:50|4209.59|4209.59|4209.9|4209.9|4209.9|4209.9|4209.59|4209.59|0
1643373720000|2022-01-28 12:42:00|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|0
1643373730000|2022-01-28 12:42:10|4209.69|4209.69|4210.02|4210.02|4210.02|4210.02|4209.59|4209.59|0
1643373740000|2022-01-28 12:42:20|4209.98|4209.98|4209.67|4209.67|4209.98|4209.98|4209.67|4209.67|0
1643373750000|2022-01-28 12:42:30|4209.35|4209.35|4209.35|4209.35|4209.35|4209.35|4209.35|4209.35|0
1643373770000|2022-01-28 12:42:50|4209.41|4209.41|4210.12|4210.12|4210.12|4210.12|4209.41|4209.41|0
1643373800000|2022-01-28 12:43:20|4210.16|4210.16|4210.16|4210.16|4210.16|4210.16|4210.16|4210.16|0
1643373810000|2022-01-28 12:43:30|4209.85|4209.85|4209.61|4209.61|4209.85|4209.85|4209.61|4209.61|0
1643373820000|2022-01-28 12:43:40|4209.3|4209.3|4209.46|4209.46|4209.46|4209.46|4209.15|4209.15|0
1643373830000|2022-01-28 12:43:50|4208.99|4208.99|4209.07|4209.07|4209.62|4209.62|4208.99|4208.99|0
1643373840000|2022-01-28 12:44:00|4208.75|4208.75|4208.35|4208.35|4208.86|4208.86|4208.35|4208.35|0
1643373850000|2022-01-28 12:44:10|4208.5|4208.5|4209.09|4209.09|4209.09|4209.09|4208.5|4208.5|0
1643373860000|2022-01-28 12:44:20|4209.24|4209.24|4209.6|4209.6|4209.6|4209.6|4209.24|4209.24|0
1643373870000|2022-01-28 12:44:30|4209.78|4209.78|4209.87|4209.87|4209.87|4209.87|4209.78|4209.78|0
1643373880000|2022-01-28 12:44:40|4209.72|4209.72|4209.72|4209.72|4209.72|4209.72|4209.72|4209.72|0
1643373890000|2022-01-28 12:44:50|4210.03|4210.03|4210.03|4210.03|4210.03|4210.03|4210.03|4210.03|0
1643373910000|2022-01-28 12:45:10|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|0
1643373920000|2022-01-28 12:45:20|4210.49|4210.49|4210.34|4210.34|4210.49|4210.49|4210.34|4210.34|0
1643373930000|2022-01-28 12:45:30|4210.19|4210.19|4210.09|4210.09|4210.19|4210.19|4210|4210|0
1643373940000|2022-01-28 12:45:40|4210|4210|4209.91|4209.91|4210|4210|4209.91|4209.91|0
1643373950000|2022-01-28 12:45:50|4209.28|4209.28|4209.28|4209.28|4209.28|4209.28|4209.28|4209.28|0
1643373960000|2022-01-28 12:46:00|4208.66|4208.66|4209.03|4209.03|4209.03|4209.03|4208.66|4208.66|0
1643373970000|2022-01-28 12:46:10|4208.88|4208.88|4209|4209|4209|4209|4208.88|4208.88|0
1643373980000|2022-01-28 12:46:20|4208.88|4208.88|4208.88|4208.88|4208.88|4208.88|4208.88|4208.88|0
1643374000000|2022-01-28 12:46:40|4208.82|4208.82|4209.07|4209.07|4209.07|4209.07|4208.7|4208.7|0
1643374010000|2022-01-28 12:46:50|4208.88|4208.88|4208.07|4208.07|4208.88|4208.88|4208.07|4208.07|0
1643374020000|2022-01-28 12:47:00|4207.98|4207.98|4207.04|4207.04|4207.98|4207.98|4207.04|4207.04|0
1643374030000|2022-01-28 12:47:10|4206.67|4206.67|4205.43|4205.43|4206.67|4206.67|4205.43|4205.43|0
1643374040000|2022-01-28 12:47:20|4205.32|4205.32|4205.63|4205.63|4205.63|4205.63|4205.32|4205.32|0
1643374050000|2022-01-28 12:47:30|4205.94|4205.94|4205.78|4205.78|4205.94|4205.94|4205.78|4205.78|0
1643374060000|2022-01-28 12:47:40|4206.09|4206.09|4206|4206|4206.09|4206.09|4205.85|4205.85|0
1643374070000|2022-01-28 12:47:50|4206.31|4206.31|4206.38|4206.38|4206.47|4206.47|4206.3|4206.3|0
1643374080000|2022-01-28 12:48:00|4206.26|4206.26|4206.26|4206.26|4206.26|4206.26|4206.26|4206.26|0
1643374090000|2022-01-28 12:48:10|4206.2|4206.2|4206.47|4206.47|4206.47|4206.47|4206.16|4206.16|0
1643374100000|2022-01-28 12:48:20|4207.72|4207.72|4207.72|4207.72|4207.72|4207.72|4207.72|4207.72|0
1643374120000|2022-01-28 12:48:40|4207.77|4207.77|4208.24|4208.24|4208.24|4208.24|4207.77|4207.77|0
1643374130000|2022-01-28 12:48:50|4208.33|4208.33|4208.43|4208.43|4208.43|4208.43|4208.33|4208.33|0
1643374140000|2022-01-28 12:49:00|4208.58|4208.58|4208.14|4208.14|4208.58|4208.58|4208.14|4208.14|0
1643374150000|2022-01-28 12:49:10|4207.52|4207.52|4207.52|4207.52|4207.52|4207.52|4207.52|4207.52|0
1643374170000|2022-01-28 12:49:30|4207.83|4207.83|4207.52|4207.52|4207.83|4207.83|4207.21|4207.21|0
1643374180000|2022-01-28 12:49:40|4207.53|4207.53|4207.38|4207.38|4207.53|4207.53|4207.38|4207.38|0
1643374200000|2022-01-28 12:50:00|4207.19|4207.19|4206.57|4206.57|4207.19|4207.19|4206.57|4206.57|0
1643374220000|2022-01-28 12:50:20|4206.01|4206.01|4205.84|4205.84|4206.01|4206.01|4205.84|4205.84|0
1643374230000|2022-01-28 12:50:30|4205.9|4205.9|4205.9|4205.9|4205.9|4205.9|4205.9|4205.9|0
1643374240000|2022-01-28 12:50:40|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|4206.36|4206.36|0
1643374250000|2022-01-28 12:50:50|4206.42|4206.42|4206.12|4206.12|4206.42|4206.42|4206.12|4206.12|0
1643374260000|2022-01-28 12:51:00|4206.27|4206.27|4206.33|4206.33|4206.42|4206.42|4206.27|4206.27|0
1643374270000|2022-01-28 12:51:10|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|0
1643374290000|2022-01-28 12:51:30|4206.5|4206.5|4205.9|4205.9|4206.5|4206.5|4205.56|4205.56|0
1643374300000|2022-01-28 12:51:40|4206.05|4206.05|4206.34|4206.34|4206.34|4206.34|4206.03|4206.03|0
1643374310000|2022-01-28 12:51:50|4206.32|4206.32|4206.4|4206.4|4206.4|4206.4|4206.32|4206.32|0
1643374320000|2022-01-28 12:52:00|4206.25|4206.25|4205.45|4205.45|4206.25|4206.25|4205.45|4205.45|0
1643374330000|2022-01-28 12:52:10|4205.17|4205.17|4205.17|4205.17|4205.23|4205.23|4205.17|4205.17|0
1643374360000|2022-01-28 12:52:40|4205.11|4205.11|4205.11|4205.11|4205.11|4205.11|4205.11|4205.11|0
1643374370000|2022-01-28 12:52:50|4204.96|4204.96|4205.42|4205.42|4205.42|4205.42|4204.96|4204.96|0
1643374380000|2022-01-28 12:53:00|4205.6|4205.6|4206.31|4206.31|4206.32|4206.32|4205.6|4205.6|0
1643374410000|2022-01-28 12:53:30|4206.4|4206.4|4206.4|4206.4|4207.02|4207.02|4206.4|4206.4|0
1643374420000|2022-01-28 12:53:40|4206.25|4206.25|4206.25|4206.25|4206.25|4206.25|4206.25|4206.25|0
1643374440000|2022-01-28 12:54:00|4206.16|4206.16|4206.64|4206.64|4206.74|4206.74|4206.16|4206.16|0
1643374450000|2022-01-28 12:54:10|4206.95|4206.95|4207.26|4207.26|4207.26|4207.26|4206.95|4206.95|0
1643374460000|2022-01-28 12:54:20|4207.17|4207.17|4206.54|4206.54|4207.17|4207.17|4206.54|4206.54|0
1643374470000|2022-01-28 12:54:30|4206.73|4206.73|4206.54|4206.54|4206.73|4206.73|4206.54|4206.54|0
1643374480000|2022-01-28 12:54:40|4206.08|4206.08|4206.08|4206.08|4206.08|4206.08|4206.08|4206.08|0
1643374490000|2022-01-28 12:54:50|4205.96|4205.96|4205.93|4205.93|4205.96|4205.96|4205.87|4205.87|0
1643374500000|2022-01-28 12:55:00|4206.05|4206.05|4204.76|4204.76|4206.1|4206.1|4204.76|4204.76|0
1643374510000|2022-01-28 12:55:10|4204.7|4204.7|4205.01|4205.01|4205.01|4205.01|4204.7|4204.7|0
1643374520000|2022-01-28 12:55:20|4204.7|4204.7|4204.48|4204.48|4204.79|4204.79|4204.48|4204.48|0
1643374530000|2022-01-28 12:55:30|4204|4204|4203.44|4203.44|4204|4204|4203.44|4203.44|0
1643374540000|2022-01-28 12:55:40|4203.75|4203.75|4204.49|4204.49|4204.49|4204.49|4203.75|4203.75|0
1643374550000|2022-01-28 12:55:50|4204.18|4204.18|4203.87|4203.87|4204.18|4204.18|4203.87|4203.87|0
1643374560000|2022-01-28 12:56:00|4204.02|4204.02|4204.64|4204.64|4204.64|4204.64|4204.02|4204.02|0
1643374570000|2022-01-28 12:56:10|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|0
1643374590000|2022-01-28 12:56:30|4204.18|4204.18|4203.87|4203.87|4204.18|4204.18|4203.87|4203.87|0
1643374600000|2022-01-28 12:56:40|4203.77|4203.77|4203.84|4203.84|4203.84|4203.84|4203.76|4203.76|0
1643374610000|2022-01-28 12:56:50|4203.53|4203.53|4204.15|4204.15|4204.15|4204.15|4203.53|4203.53|0
1643374620000|2022-01-28 12:57:00|4204.19|4204.19|4205.12|4205.12|4205.12|4205.12|4204.19|4204.19|0
1643374630000|2022-01-28 12:57:10|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|0
1643374640000|2022-01-28 12:57:20|4205.28|4205.28|4205.28|4205.28|4205.28|4205.28|4205.28|4205.28|0
1643374650000|2022-01-28 12:57:30|4205.4|4205.4|4204.89|4204.89|4205.52|4205.52|4204.89|4204.89|0
1643374660000|2022-01-28 12:57:40|4204.12|4204.12|4204.24|4204.24|4204.24|4204.24|4204.12|4204.12|0
1643374670000|2022-01-28 12:57:50|4203.61|4203.61|4203.61|4203.61|4203.79|4203.79|4203.17|4203.17|0
1643374680000|2022-01-28 12:58:00|4204.55|4204.55|4204.39|4204.39|4204.55|4204.55|4204.39|4204.39|0
1643374690000|2022-01-28 12:58:10|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|0
1643374700000|2022-01-28 12:58:20|4204.36|4204.36|4204.85|4204.85|4204.85|4204.85|4204.36|4204.36|0
1643374710000|2022-01-28 12:58:30|4205|4205|4205|4205|4205.16|4205.16|4205|4205|0
1643374740000|2022-01-28 12:59:00|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|0
1643374750000|2022-01-28 12:59:10|4205.25|4205.25|4205.35|4205.35|4205.47|4205.47|4204.94|4204.94|0
1643374760000|2022-01-28 12:59:20|4205.44|4205.44|4204.82|4204.82|4205.44|4205.44|4204.76|4204.76|0
1643374770000|2022-01-28 12:59:30|4204.9|4204.9|4204.78|4204.78|4204.9|4204.9|4204.78|4204.78|0
1643374780000|2022-01-28 12:59:40|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|0
1643374790000|2022-01-28 12:59:50|4204.69|4204.69|4205.31|4205.31|4205.31|4205.31|4204.69|4204.69|0
1643374800000|2022-01-28 13:00:00|4205|4205|4205.17|4205.17|4205.19|4205.19|4204.86|4204.86|0
1643374810000|2022-01-28 13:00:10|4205.35|4205.35|4205.5|4205.5|4205.5|4205.5|4205.35|4205.35|0
1643374820000|2022-01-28 13:00:20|4205.55|4205.55|4205.91|4205.91|4205.91|4205.91|4205.55|4205.55|0
1643374830000|2022-01-28 13:00:30|4205.75|4205.75|4205.32|4205.32|4206.06|4206.06|4205.13|4205.13|0
1643374840000|2022-01-28 13:00:40|4205.28|4205.28|4205.24|4205.24|4205.33|4205.33|4205.15|4205.15|0
1643374850000|2022-01-28 13:00:50|4205.2|4205.2|4205.2|4205.2|4205.2|4205.2|4204.89|4204.89|0
1643374870000|2022-01-28 13:01:10|4204.27|4204.27|4204.67|4204.67|4205.14|4205.14|4204.27|4204.27|0
1643374880000|2022-01-28 13:01:20|4204.98|4204.98|4204.98|4204.98|4205.14|4205.14|4204.98|4204.98|0
1643374890000|2022-01-28 13:01:30|4205.08|4205.08|4206.14|4206.14|4206.14|4206.14|4205.08|4205.08|0
1643374900000|2022-01-28 13:01:40|4205.99|4205.99|4206.45|4206.45|4206.45|4206.45|4205.99|4205.99|0
1643374910000|2022-01-28 13:01:50|4205.83|4205.83|4206.08|4206.08|4206.14|4206.14|4205.83|4205.83|0
1643374920000|2022-01-28 13:02:00|4206.23|4206.23|4206.23|4206.23|4206.23|4206.23|4205.92|4205.92|0
1643374930000|2022-01-28 13:02:10|4206.39|4206.39|4206.46|4206.46|4206.46|4206.46|4206.39|4206.39|0
1643374940000|2022-01-28 13:02:20|4205.84|4205.84|4205.5|4205.5|4205.84|4205.84|4205.5|4205.5|0
1643374950000|2022-01-28 13:02:30|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|0
1643374960000|2022-01-28 13:02:40|4205.28|4205.28|4203.88|4203.88|4205.28|4205.28|4203.88|4203.88|0
1643374980000|2022-01-28 13:03:00|4203.73|4203.73|4202.7|4202.7|4203.73|4203.73|4202.61|4202.61|0
1643374990000|2022-01-28 13:03:10|4202.39|4202.39|4203.63|4203.63|4203.63|4203.63|4202.39|4202.39|0
1643375000000|2022-01-28 13:03:20|4203.94|4203.94|4204.04|4204.04|4204.14|4204.14|4203.94|4203.94|0
1643375010000|2022-01-28 13:03:30|4204|4204|4203.82|4203.82|4204|4204|4203.82|4203.82|0
1643375020000|2022-01-28 13:03:40|4203.2|4203.2|4202.46|4202.46|4203.2|4203.2|4202.46|4202.46|0
1643375030000|2022-01-28 13:03:50|4202.15|4202.15|4202.46|4202.46|4202.46|4202.46|4201.83|4201.83|0
1643375040000|2022-01-28 13:04:00|4202.36|4202.36|4202.05|4202.05|4202.36|4202.36|4202.05|4202.05|0
1643375060000|2022-01-28 13:04:20|4202.24|4202.24|4202.86|4202.86|4202.86|4202.86|4202.24|4202.24|0
1643375070000|2022-01-28 13:04:30|4202.9|4202.9|4203.37|4203.37|4203.37|4203.37|4202.9|4202.9|0
1643375080000|2022-01-28 13:04:40|4203.43|4203.43|4202.86|4202.86|4203.48|4203.48|4202.86|4202.86|0
1643375090000|2022-01-28 13:04:50|4202.74|4202.74|4202.74|4202.74|4202.74|4202.74|4202.74|4202.74|0
1643375100000|2022-01-28 13:05:00|4202.43|4202.43|4202.58|4202.58|4203.05|4203.05|4202.43|4202.43|0
1643375110000|2022-01-28 13:05:10|4202.74|4202.74|4202.9|4202.9|4202.9|4202.9|4202.59|4202.59|0
1643375120000|2022-01-28 13:05:20|4203.08|4203.08|4203.2|4203.2|4203.2|4203.2|4203.08|4203.08|0
1643375130000|2022-01-28 13:05:30|4203.37|4203.37|4204.58|4204.58|4204.58|4204.58|4203.37|4203.37|0
1643375140000|2022-01-28 13:05:40|4204.45|4204.45|4205.07|4205.07|4205.07|4205.07|4204.45|4204.45|0
1643375150000|2022-01-28 13:05:50|4205.13|4205.13|4205.13|4205.13|4205.13|4205.13|4205.13|4205.13|0
1643375160000|2022-01-28 13:06:00|4205.21|4205.21|4205.21|4205.21|4205.21|4205.21|4205.21|4205.21|0
1643375170000|2022-01-28 13:06:10|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|0
1643375180000|2022-01-28 13:06:20|4205.06|4205.06|4205.18|4205.18|4205.18|4205.18|4205.06|4205.06|0
1643375190000|2022-01-28 13:06:30|4205.37|4205.37|4205.53|4205.53|4205.53|4205.53|4205.37|4205.37|0
1643375210000|2022-01-28 13:06:50|4206.15|4206.15|4206.46|4206.46|4206.46|4206.46|4206.15|4206.15|0
1643375220000|2022-01-28 13:07:00|4206.61|4206.61|4206.77|4206.77|4206.77|4206.77|4206.61|4206.61|0
1643375230000|2022-01-28 13:07:10|4206.79|4206.79|4206.11|4206.11|4206.79|4206.79|4205.96|4205.96|0
1643375240000|2022-01-28 13:07:20|4205.99|4205.99|4205.99|4205.99|4205.99|4205.99|4205.99|4205.99|0
1643375260000|2022-01-28 13:07:40|4205.68|4205.68|4205.68|4205.68|4205.68|4205.68|4205.68|4205.68|0
1643375270000|2022-01-28 13:07:50|4205.37|4205.37|4204.66|4204.66|4205.6|4205.6|4204.66|4204.66|0
1643375280000|2022-01-28 13:08:00|4204.58|4204.58|4204.12|4204.12|4204.58|4204.58|4204.12|4204.12|0
1643375290000|2022-01-28 13:08:10|4203.88|4203.88|4204.19|4204.19|4204.19|4204.19|4203.88|4203.88|0
1643375320000|2022-01-28 13:08:40|4204|4204|4204|4204|4204.05|4204.05|4204|4204|0
1643375330000|2022-01-28 13:08:50|4204.09|4204.09|4204.16|4204.16|4204.21|4204.21|4204.09|4204.09|0
1643375340000|2022-01-28 13:09:00|4204.21|4204.21|4204.15|4204.15|4204.21|4204.21|4204.09|4204.09|0
1643375350000|2022-01-28 13:09:10|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|0
1643375360000|2022-01-28 13:09:20|4204.42|4204.42|4203.18|4203.18|4204.42|4204.42|4203.18|4203.18|0
1643375370000|2022-01-28 13:09:30|4203.49|4203.49|4203.64|4203.64|4203.92|4203.92|4203.49|4203.49|0
1643375380000|2022-01-28 13:09:40|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|0
1643375390000|2022-01-28 13:09:50|4203.02|4203.02|4202.14|4202.14|4203.02|4203.02|4202.14|4202.14|0
1643375400000|2022-01-28 13:10:00|4201.99|4201.99|4201.37|4201.37|4201.99|4201.99|4201.37|4201.37|0
1643375410000|2022-01-28 13:10:10|4201.06|4201.06|4201.47|4201.47|4201.68|4201.68|4201.06|4201.06|0
1643375420000|2022-01-28 13:10:20|4201.07|4201.07|4201.58|4201.58|4201.65|4201.65|4201.03|4201.03|0
1643375460000|2022-01-28 13:11:00|4201.52|4201.52|4201.52|4201.52|4201.52|4201.52|4201.52|4201.52|0
1643375470000|2022-01-28 13:11:10|4200.9|4200.9|4200.66|4200.66|4200.97|4200.97|4200.66|4200.66|0
1643375480000|2022-01-28 13:11:20|4200.7|4200.7|4200.55|4200.55|4200.7|4200.7|4200.55|4200.55|0
1643375490000|2022-01-28 13:11:30|4200.23|4200.23|4200.23|4200.23|4200.23|4200.23|4200.23|4200.23|0
1643375500000|2022-01-28 13:11:40|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|0
1643375510000|2022-01-28 13:11:50|4200.26|4200.26|4200.14|4200.14|4200.26|4200.26|4200.14|4200.14|0
1643375520000|2022-01-28 13:12:00|4200.16|4200.16|4199.29|4199.29|4200.16|4200.16|4199.29|4199.29|0
1643375530000|2022-01-28 13:12:10|4199.6|4199.6|4198.82|4198.82|4199.6|4199.6|4198.82|4198.82|0
1643375540000|2022-01-28 13:12:20|4198.51|4198.51|4197.89|4197.89|4198.51|4198.51|4197.89|4197.89|0
1643375550000|2022-01-28 13:12:30|4197.58|4197.58|4198.31|4198.31|4198.31|4198.31|4197.53|4197.53|0
1643375560000|2022-01-28 13:12:40|4198.26|4198.26|4197.21|4197.21|4198.26|4198.26|4197.21|4197.21|0
1643375570000|2022-01-28 13:12:50|4197.52|4197.52|4198.14|4198.14|4198.3|4198.3|4197.52|4197.52|0
1643375580000|2022-01-28 13:13:00|4198.3|4198.3|4198.38|4198.38|4199|4199|4198.3|4198.3|0
1643375590000|2022-01-28 13:13:10|4198.56|4198.56|4198.56|4198.56|4198.56|4198.56|4198.56|4198.56|0
1643375600000|2022-01-28 13:13:20|4198.75|4198.75|4198.44|4198.44|4198.75|4198.75|4198.44|4198.44|0
1643375630000|2022-01-28 13:13:50|4198.46|4198.46|4199.86|4199.86|4199.86|4199.86|4198.46|4198.46|0
1643375640000|2022-01-28 13:14:00|4200.01|4200.01|4199.86|4199.86|4200.01|4200.01|4199.7|4199.7|0
1643375650000|2022-01-28 13:14:10|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|0
1643375670000|2022-01-28 13:14:30|4200.48|4200.48|4200.48|4200.48|4200.48|4200.48|4200.48|4200.48|0
1643375680000|2022-01-28 13:14:40|4200.6|4200.6|4200.6|4200.6|4200.6|4200.6|4200.6|4200.6|0
1643375690000|2022-01-28 13:14:50|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|0
1643375700000|2022-01-28 13:15:00|4200.7|4200.7|4200.81|4200.81|4200.87|4200.87|4200.7|4200.7|0
1643375710000|2022-01-28 13:15:10|4200.84|4200.84|4200.84|4200.84|4200.84|4200.84|4200.84|4200.84|0
1643375720000|2022-01-28 13:15:20|4200.72|4200.72|4199.36|4199.36|4200.72|4200.72|4199.36|4199.36|0
1643375730000|2022-01-28 13:15:30|4198.28|4198.28|4199.36|4199.36|4199.52|4199.52|4198.28|4198.28|0
1643375740000|2022-01-28 13:15:40|4199.67|4199.67|4199.67|4199.67|4199.67|4199.67|4199.67|4199.67|0
1643375750000|2022-01-28 13:15:50|4199.85|4199.85|4199.48|4199.48|4200.03|4200.03|4199.35|4199.35|0
1643375760000|2022-01-28 13:16:00|4199.79|4199.79|4199.97|4199.97|4199.97|4199.97|4199.79|4199.79|0
1643375770000|2022-01-28 13:16:10|4200.28|4200.28|4200.22|4200.22|4200.28|4200.28|4200.22|4200.22|0
1643375780000|2022-01-28 13:16:20|4200.54|4200.54|4200.42|4200.42|4200.54|4200.54|4200.42|4200.42|0
1643375790000|2022-01-28 13:16:30|4200.48|4200.48|4200.48|4200.48|4200.48|4200.48|4200.48|4200.48|0
1643375800000|2022-01-28 13:16:40|4200.36|4200.36|4199.74|4199.74|4200.36|4200.36|4199.74|4199.74|0
1643375810000|2022-01-28 13:16:50|4199.62|4199.62|4200.18|4200.18|4200.49|4200.49|4199.62|4199.62|0
1643375820000|2022-01-28 13:17:00|4200.3|4200.3|4201.93|4201.93|4201.93|4201.93|4200.3|4200.3|0
1643375830000|2022-01-28 13:17:10|4201.62|4201.62|4200.22|4200.22|4201.62|4201.62|4200.22|4200.22|0
1643375840000|2022-01-28 13:17:20|4199.91|4199.91|4200.29|4200.29|4200.47|4200.47|4199.91|4199.91|0
1643375850000|2022-01-28 13:17:30|4200.6|4200.6|4200.91|4200.91|4200.91|4200.91|4200.6|4200.6|0
1643375860000|2022-01-28 13:17:40|4200.82|4200.82|4201.13|4201.13|4201.13|4201.13|4200.82|4200.82|0
1643375870000|2022-01-28 13:17:50|4201.28|4201.28|4200.11|4200.11|4201.28|4201.28|4200.11|4200.11|0
1643375880000|2022-01-28 13:18:00|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|0
1643375890000|2022-01-28 13:18:10|4199.74|4199.74|4198.97|4198.97|4200.06|4200.06|4198.97|4198.97|0
1643375900000|2022-01-28 13:18:20|4198.78|4198.78|4197.41|4197.41|4199|4199|4197.41|4197.41|0
1643375910000|2022-01-28 13:18:30|4197.49|4197.49|4198.28|4198.28|4198.39|4198.39|4197.49|4197.49|0
1643375920000|2022-01-28 13:18:40|4198.58|4198.58|4198.56|4198.56|4198.58|4198.58|4198.56|4198.56|0
1643375930000|2022-01-28 13:18:50|4198.68|4198.68|4198.93|4198.93|4198.93|4198.93|4198.68|4198.68|0
1643375940000|2022-01-28 13:19:00|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|0
1643375950000|2022-01-28 13:19:10|4199.32|4199.32|4198.55|4198.55|4199.32|4199.32|4198.55|4198.55|0
1643375960000|2022-01-28 13:19:20|4198.67|4198.67|4198.73|4198.73|4199.04|4199.04|4198.67|4198.67|0
1643375970000|2022-01-28 13:19:30|4198.85|4198.85|4198.23|4198.23|4198.85|4198.85|4198.23|4198.23|0
1643375980000|2022-01-28 13:19:40|4198.39|4198.39|4198.23|4198.23|4198.39|4198.39|4198.23|4198.23|0
1643375990000|2022-01-28 13:19:50|4198.08|4198.08|4197.4|4197.4|4198.08|4198.08|4197.34|4197.34|0
1643376000000|2022-01-28 13:20:00|4197.42|4197.42|4196.59|4196.59|4197.42|4197.42|4196.43|4196.43|0
1643376010000|2022-01-28 13:20:10|4196.4|4196.4|4196.31|4196.31|4196.4|4196.4|4196.31|4196.31|0
1643376020000|2022-01-28 13:20:20|4195.47|4195.47|4196.71|4196.71|4196.71|4196.71|4195.47|4195.47|0
1643376030000|2022-01-28 13:20:30|4196.8|4196.8|4196.68|4196.68|4196.8|4196.8|4196.68|4196.68|0
1643376040000|2022-01-28 13:20:40|4196.8|4196.8|4197.73|4197.73|4197.73|4197.73|4196.8|4196.8|0
1643376050000|2022-01-28 13:20:50|4196.93|4196.93|4196.81|4196.81|4196.93|4196.93|4196.81|4196.81|0
1643376060000|2022-01-28 13:21:00|4196.93|4196.93|4196.93|4196.93|4196.93|4196.93|4196.93|4196.93|0
1643376070000|2022-01-28 13:21:10|4196.69|4196.69|4196.75|4196.75|4196.75|4196.75|4196.69|4196.69|0
1643376080000|2022-01-28 13:21:20|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|0
1643376090000|2022-01-28 13:21:30|4197.84|4197.84|4197.84|4197.84|4197.84|4197.84|4197.84|4197.84|0
1643376100000|2022-01-28 13:21:40|4197.52|4197.52|4197.52|4197.52|4197.52|4197.52|4197.52|4197.52|0
1643376120000|2022-01-28 13:22:00|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|0
1643376130000|2022-01-28 13:22:10|4197.68|4197.68|4196.41|4196.41|4197.68|4197.68|4196.41|4196.41|0
1643376140000|2022-01-28 13:22:20|4196.5|4196.5|4196.85|4196.85|4197.59|4197.59|4196.5|4196.5|0
1643376150000|2022-01-28 13:22:30|4196.79|4196.79|4196.67|4196.67|4196.79|4196.79|4196.67|4196.67|0
1643376160000|2022-01-28 13:22:40|4196.36|4196.36|4196.05|4196.05|4196.36|4196.36|4196.05|4196.05|0
1643376170000|2022-01-28 13:22:50|4195.9|4195.9|4195.93|4195.93|4196.21|4196.21|4195.74|4195.74|0
1643376180000|2022-01-28 13:23:00|4196.08|4196.08|4195.77|4195.77|4196.08|4196.08|4195.77|4195.77|0
1643376190000|2022-01-28 13:23:10|4196.08|4196.08|4196.24|4196.24|4196.24|4196.24|4196.08|4196.08|0
1643376200000|2022-01-28 13:23:20|4196.33|4196.33|4196.48|4196.48|4196.48|4196.48|4195.86|4195.86|0
1643376210000|2022-01-28 13:23:30|4197.1|4197.1|4197.16|4197.16|4197.16|4197.16|4197.1|4197.1|0
1643376230000|2022-01-28 13:23:50|4197.4|4197.4|4197.49|4197.49|4197.49|4197.49|4197.4|4197.4|0
1643376240000|2022-01-28 13:24:00|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|0
1643376250000|2022-01-28 13:24:10|4197.52|4197.52|4197.46|4197.46|4197.61|4197.61|4197.46|4197.46|0
1643376260000|2022-01-28 13:24:20|4197.34|4197.34|4197.46|4197.46|4197.46|4197.46|4197.34|4197.34|0
1643376270000|2022-01-28 13:24:30|4197.37|4197.37|4196.5|4196.5|4197.37|4197.37|4196.35|4196.35|0
1643376290000|2022-01-28 13:24:50|4196.46|4196.46|4195.69|4195.69|4196.46|4196.46|4195.61|4195.61|0
1643376310000|2022-01-28 13:25:10|4196.01|4196.01|4195.72|4195.72|4196.15|4196.15|4195.72|4195.72|0
1643376320000|2022-01-28 13:25:20|4195.1|4195.1|4195.26|4195.26|4195.41|4195.41|4195.1|4195.1|0
1643376330000|2022-01-28 13:25:30|4194.63|4194.63|4193.64|4193.64|4194.63|4194.63|4193.64|4193.64|0
1643376340000|2022-01-28 13:25:40|4193.49|4193.49|4193.18|4193.18|4193.49|4193.49|4193.18|4193.18|0
1643376350000|2022-01-28 13:25:50|4192.87|4192.87|4192.8|4192.8|4192.87|4192.87|4192.65|4192.65|0
1643376360000|2022-01-28 13:26:00|4192.74|4192.74|4192.68|4192.68|4192.74|4192.74|4192.68|4192.68|0
1643376370000|2022-01-28 13:26:10|4193.3|4193.3|4193.12|4193.12|4193.3|4193.3|4193.12|4193.12|0
1643376380000|2022-01-28 13:26:20|4193.24|4193.24|4193|4193|4193.24|4193.24|4193|4193|0
1643376390000|2022-01-28 13:26:30|4193.06|4193.06|4192.94|4192.94|4193.06|4193.06|4192.94|4192.94|0
1643376400000|2022-01-28 13:26:40|4193.25|4193.25|4193.25|4193.25|4193.25|4193.25|4193.25|4193.25|0
1643376420000|2022-01-28 13:27:00|4192.63|4192.63|4192.72|4192.72|4192.72|4192.72|4192.63|4192.63|0
1643376440000|2022-01-28 13:27:20|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|0
1643376450000|2022-01-28 13:27:30|4192.63|4192.63|4193.33|4193.33|4193.33|4193.33|4192.57|4192.57|0
1643376460000|2022-01-28 13:27:40|4193.39|4193.39|4193.48|4193.48|4193.48|4193.48|4193.39|4193.39|0
1643376470000|2022-01-28 13:27:50|4193.66|4193.66|4193.6|4193.6|4193.66|4193.66|4193.48|4193.48|0
1643376480000|2022-01-28 13:28:00|4193.65|4193.65|4193.8|4193.8|4193.8|4193.8|4193.62|4193.62|0
1643376490000|2022-01-28 13:28:10|4193.99|4193.99|4193.99|4193.99|4193.99|4193.99|4193.99|4193.99|0
1643376500000|2022-01-28 13:28:20|4194.3|4194.3|4193.94|4193.94|4194.3|4194.3|4193.94|4193.94|0
1643376510000|2022-01-28 13:28:30|4193.63|4193.63|4193.32|4193.32|4193.63|4193.63|4193.32|4193.32|0
1643376520000|2022-01-28 13:28:40|4193.2|4193.2|4193.2|4193.2|4193.2|4193.2|4193.05|4193.05|0
1643376530000|2022-01-28 13:28:50|4193.3|4193.3|4193.33|4193.33|4193.33|4193.33|4193.3|4193.3|0
1643376540000|2022-01-28 13:29:00|4193.01|4193.01|4192.9|4192.9|4193.01|4193.01|4192.9|4192.9|0
1643376550000|2022-01-28 13:29:10|4193.36|4193.36|4193.67|4193.67|4193.67|4193.67|4193.36|4193.36|0
1643376560000|2022-01-28 13:29:20|4193.77|4193.77|4193.39|4193.39|4193.77|4193.77|4193.36|4193.36|0
1643376570000|2022-01-28 13:29:30|4193.7|4193.7|4193.7|4193.7|4193.82|4193.82|4193.7|4193.7|0
1643376580000|2022-01-28 13:29:40|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|0
1643376590000|2022-01-28 13:29:50|4193.2|4193.2|4192.97|4192.97|4193.82|4193.82|4192.82|4192.82|0
1643376600000|2022-01-28 13:30:00|4193.27|4193.27|4196.83|4196.83|4196.83|4196.83|4193.15|4193.15|0
1643376610000|2022-01-28 13:30:10|4196.98|4196.98|4198.03|4198.03|4198.03|4198.03|4196.98|4196.98|0
1643376620000|2022-01-28 13:30:20|4198.78|4198.78|4199.11|4199.11|4199.85|4199.85|4198.78|4198.78|0
1643376630000|2022-01-28 13:30:30|4199.39|4199.39|4198.46|4198.46|4199.39|4199.39|4198.46|4198.46|0
1643376640000|2022-01-28 13:30:40|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|0
1643376650000|2022-01-28 13:30:50|4198.36|4198.36|4199.02|4199.02|4199.02|4199.02|4198.36|4198.36|0
1643376660000|2022-01-28 13:31:00|4198.9|4198.9|4198.76|4198.76|4198.91|4198.91|4198.76|4198.76|0
1643376670000|2022-01-28 13:31:10|4198.91|4198.91|4199.08|4199.08|4199.08|4199.08|4198.72|4198.72|0
1643376680000|2022-01-28 13:31:20|4199.23|4199.23|4199.73|4199.73|4200.35|4200.35|4199.23|4199.23|0
1643376690000|2022-01-28 13:31:30|4200.97|4200.97|4200.29|4200.29|4201.07|4201.07|4200.29|4200.29|0
1643376700000|2022-01-28 13:31:40|4200.36|4200.36|4200.36|4200.36|4200.36|4200.36|4200.36|4200.36|0
1643376710000|2022-01-28 13:31:50|4200.41|4200.41|4201.37|4201.37|4201.37|4201.37|4200.39|4200.39|0
1643376720000|2022-01-28 13:32:00|4201.83|4201.83|4201.7|4201.7|4201.98|4201.98|4201.65|4201.65|0
1643376730000|2022-01-28 13:32:10|4201.79|4201.79|4202.62|4202.62|4203.04|4203.04|4201.79|4201.79|0
1643376740000|2022-01-28 13:32:20|4202.72|4202.72|4204.53|4204.53|4204.53|4204.53|4202.72|4202.72|0
1643376750000|2022-01-28 13:32:30|4204.22|4204.22|4203.91|4203.91|4204.22|4204.22|4203.91|4203.91|0
1643376760000|2022-01-28 13:32:40|4203.82|4203.82|4203.94|4203.94|4203.94|4203.94|4203.77|4203.77|0
1643376770000|2022-01-28 13:32:50|4203.63|4203.63|4204.3|4204.3|4204.3|4204.3|4203.63|4203.63|0
1643376780000|2022-01-28 13:33:00|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|0
1643376790000|2022-01-28 13:33:10|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|0
1643376800000|2022-01-28 13:33:20|4204.11|4204.11|4204.42|4204.42|4204.42|4204.42|4204.11|4204.11|0
1643376810000|2022-01-28 13:33:30|4204.25|4204.25|4203.54|4203.54|4204.25|4204.25|4203.54|4203.54|0
1643376820000|2022-01-28 13:33:40|4204.17|4204.17|4204.32|4204.32|4204.32|4204.32|4204.17|4204.17|0
1643376830000|2022-01-28 13:33:50|4204.01|4204.01|4203.74|4203.74|4204.05|4204.05|4203.74|4203.74|0
1643376840000|2022-01-28 13:34:00|4204.05|4204.05|4204.96|4204.96|4204.96|4204.96|4204.05|4204.05|0
1643376850000|2022-01-28 13:34:10|4205.27|4205.27|4204.22|4204.22|4205.27|4205.27|4204.22|4204.22|0
1643376860000|2022-01-28 13:34:20|4204.4|4204.4|4205.86|4205.86|4205.86|4205.86|4204.4|4204.4|0
1643376870000|2022-01-28 13:34:30|4205.55|4205.55|4205.14|4205.14|4205.55|4205.55|4205.14|4205.14|0
1643376880000|2022-01-28 13:34:40|4205.45|4205.45|4204.52|4204.52|4205.45|4205.45|4204.52|4204.52|0
1643376890000|2022-01-28 13:34:50|4204.64|4204.64|4204.47|4204.47|4204.64|4204.64|4204.47|4204.47|0
1643376900000|2022-01-28 13:35:00|4204.45|4204.45|4204.85|4204.85|4204.85|4204.85|4204.45|4204.45|0
1643376910000|2022-01-28 13:35:10|4204.9|4204.9|4204.9|4204.9|4205.21|4205.21|4204.59|4204.59|0
1643376930000|2022-01-28 13:35:30|4205.06|4205.06|4205.68|4205.68|4205.68|4205.68|4205.06|4205.06|0
1643376940000|2022-01-28 13:35:40|4205.7|4205.7|4205.39|4205.39|4205.7|4205.7|4205.39|4205.39|0
1643376950000|2022-01-28 13:35:50|4205.51|4205.51|4205.56|4205.56|4205.56|4205.56|4205.51|4205.51|0
1643376960000|2022-01-28 13:36:00|4205.25|4205.25|4204.57|4204.57|4205.25|4205.25|4204.57|4204.57|0
1643376970000|2022-01-28 13:36:10|4204.48|4204.48|4204.38|4204.38|4204.48|4204.48|4204.38|4204.38|0
1643376980000|2022-01-28 13:36:20|4205.63|4205.63|4206.7|4206.7|4206.7|4206.7|4205.63|4205.63|0
1643377000000|2022-01-28 13:36:40|4206.51|4206.51|4206.51|4206.51|4206.51|4206.51|4206.51|4206.51|0
1643377010000|2022-01-28 13:36:50|4207.13|4207.13|4207.16|4207.16|4207.16|4207.16|4207.13|4207.13|0
1643377020000|2022-01-28 13:37:00|4207.47|4207.47|4207.69|4207.69|4207.69|4207.69|4207.47|4207.47|0
1643377030000|2022-01-28 13:37:10|4207.76|4207.76|4207.67|4207.67|4207.76|4207.76|4207.67|4207.67|0
1643377040000|2022-01-28 13:37:20|4207.63|4207.63|4207.27|4207.27|4207.63|4207.63|4207.27|4207.27|0
1643377050000|2022-01-28 13:37:30|4207.33|4207.33|4207.3|4207.3|4207.33|4207.33|4207.3|4207.3|0
1643377060000|2022-01-28 13:37:40|4207.4|4207.4|4207.36|4207.36|4207.42|4207.42|4207.36|4207.36|0
1643377070000|2022-01-28 13:37:50|4207.39|4207.39|4207.35|4207.35|4207.41|4207.41|4207.31|4207.31|0
1643377080000|2022-01-28 13:38:00|4207.38|4207.38|4205.42|4205.42|4207.38|4207.38|4205.42|4205.42|0
1643377090000|2022-01-28 13:38:10|4205.44|4205.44|4205.42|4205.42|4205.44|4205.44|4205.26|4205.26|0
1643377100000|2022-01-28 13:38:20|4205.39|4205.39|4205.39|4205.39|4205.39|4205.39|4205.39|4205.39|0
1643377110000|2022-01-28 13:38:30|4205.42|4205.42|4205.62|4205.62|4205.62|4205.62|4205.42|4205.42|0
1643377120000|2022-01-28 13:38:40|4205.64|4205.64|4205.64|4205.64|4206.27|4206.27|4205.49|4205.49|0
1643377130000|2022-01-28 13:38:50|4205.74|4205.74|4205.57|4205.57|4205.88|4205.88|4205.57|4205.57|0
1643377140000|2022-01-28 13:39:00|4205.62|4205.62|4205.85|4205.85|4205.85|4205.85|4205.54|4205.54|0
1643377150000|2022-01-28 13:39:10|4205.9|4205.9|4205.1|4205.1|4206.03|4206.03|4205.1|4205.1|0
1643377160000|2022-01-28 13:39:20|4205.02|4205.02|4205|4205|4205.02|4205.02|4205|4205|0
1643377170000|2022-01-28 13:39:30|4205.05|4205.05|4205.66|4205.66|4205.66|4205.66|4204.97|4204.97|0
1643377180000|2022-01-28 13:39:40|4205.97|4205.97|4206.09|4206.09|4206.09|4206.09|4205.97|4205.97|0
1643377190000|2022-01-28 13:39:50|4205.92|4205.92|4206.11|4206.11|4206.19|4206.19|4205.92|4205.92|0
1643377200000|2022-01-28 13:40:00|4206.02|4206.02|4206.02|4206.02|4206.02|4206.02|4206.02|4206.02|0
1643377210000|2022-01-28 13:40:10|4205.94|4205.94|4204.55|4204.55|4205.94|4205.94|4204.55|4204.55|0
1643377220000|2022-01-28 13:40:20|4205.17|4205.17|4205.17|4205.17|4205.17|4205.17|4205.17|4205.17|0
1643377230000|2022-01-28 13:40:30|4205.48|4205.48|4205.48|4205.48|4205.79|4205.79|4205.48|4205.48|0
1643377250000|2022-01-28 13:40:50|4206.1|4206.1|4206.2|4206.2|4206.2|4206.2|4206.1|4206.1|0
1643377260000|2022-01-28 13:41:00|4206.31|4206.31|4206.75|4206.75|4206.78|4206.78|4206.31|4206.31|0
1643377270000|2022-01-28 13:41:10|4206.44|4206.44|4206.44|4206.44|4206.59|4206.59|4206.13|4206.13|0
1643377280000|2022-01-28 13:41:20|4206.13|4206.13|4206.38|4206.38|4206.53|4206.53|4206.13|4206.13|0
1643377290000|2022-01-28 13:41:30|4206.69|4206.69|4206.78|4206.78|4206.81|4206.81|4206.69|4206.69|0
1643377300000|2022-01-28 13:41:40|4206.66|4206.66|4206.2|4206.2|4206.66|4206.66|4206.2|4206.2|0
1643377310000|2022-01-28 13:41:50|4206.82|4206.82|4206.51|4206.51|4206.82|4206.82|4206.51|4206.51|0
1643377320000|2022-01-28 13:42:00|4206.82|4206.82|4207.64|4207.64|4207.7|4207.7|4206.82|4206.82|0
1643377330000|2022-01-28 13:42:10|4207.58|4207.58|4207.27|4207.27|4207.58|4207.58|4207.27|4207.27|0
1643377340000|2022-01-28 13:42:20|4207.15|4207.15|4208.37|4208.37|4208.37|4208.37|4207.15|4207.15|0
1643377350000|2022-01-28 13:42:30|4208.33|4208.33|4207.44|4207.44|4208.9|4208.9|4207.44|4207.44|0
1643377360000|2022-01-28 13:42:40|4207.28|4207.28|4207.22|4207.22|4207.38|4207.38|4207.22|4207.22|0
1643377370000|2022-01-28 13:42:50|4206.91|4206.91|4207.28|4207.28|4207.3|4207.3|4206.91|4206.91|0
1643377380000|2022-01-28 13:43:00|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|0
1643377390000|2022-01-28 13:43:10|4207.28|4207.28|4206.35|4206.35|4207.28|4207.28|4206.35|4206.35|0
1643377400000|2022-01-28 13:43:20|4206.16|4206.16|4206.38|4206.38|4206.38|4206.38|4206.07|4206.07|0
1643377410000|2022-01-28 13:43:30|4206.2|4206.2|4206.39|4206.39|4206.51|4206.51|4206.2|4206.2|0
1643377420000|2022-01-28 13:43:40|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|0
1643377430000|2022-01-28 13:43:50|4206.8|4206.8|4208.25|4208.25|4208.25|4208.25|4206.8|4206.8|0
1643377440000|2022-01-28 13:44:00|4208.4|4208.4|4208.35|4208.35|4208.4|4208.4|4208.35|4208.35|0
1643377450000|2022-01-28 13:44:10|4208.47|4208.47|4208.63|4208.63|4208.63|4208.63|4208.47|4208.47|0
1643377460000|2022-01-28 13:44:20|4208.94|4208.94|4208.43|4208.43|4208.94|4208.94|4208.43|4208.43|0
1643377480000|2022-01-28 13:44:40|4207.81|4207.81|4207.32|4207.32|4207.81|4207.81|4207.32|4207.32|0
1643377490000|2022-01-28 13:44:50|4207.51|4207.51|4207.04|4207.04|4207.51|4207.51|4207.04|4207.04|0
1643377500000|2022-01-28 13:45:00|4207.36|4207.36|4207.8|4207.8|4207.8|4207.8|4206.95|4206.95|0
1643377510000|2022-01-28 13:45:10|4207.86|4207.86|4208.56|4208.56|4208.56|4208.56|4207.86|4207.86|0
1643377520000|2022-01-28 13:45:20|4209.18|4209.18|4208.56|4208.56|4209.18|4209.18|4208.56|4208.56|0
1643377530000|2022-01-28 13:45:30|4208.43|4208.43|4208.43|4208.43|4208.43|4208.43|4208.43|4208.43|0
1643377540000|2022-01-28 13:45:40|4208.41|4208.41|4207.83|4207.83|4208.41|4208.41|4207.83|4207.83|0
1643377550000|2022-01-28 13:45:50|4207.74|4207.74|4207.74|4207.74|4207.74|4207.74|4207.74|4207.74|0
1643377560000|2022-01-28 13:46:00|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|0
1643377570000|2022-01-28 13:46:10|4206.81|4206.81|4207.12|4207.12|4207.12|4207.12|4206.81|4206.81|0
1643377590000|2022-01-28 13:46:30|4206.49|4206.49|4205.66|4205.66|4206.49|4206.49|4205.66|4205.66|0
1643377600000|2022-01-28 13:46:40|4205.82|4205.82|4205.97|4205.97|4205.97|4205.97|4205.82|4205.82|0
1643377620000|2022-01-28 13:47:00|4205.04|4205.04|4205.03|4205.03|4205.5|4205.5|4205.03|4205.03|0
1643377630000|2022-01-28 13:47:10|4205.35|4205.35|4205.66|4205.66|4205.66|4205.66|4205.35|4205.35|0
1643377640000|2022-01-28 13:47:20|4205.81|4205.81|4205.77|4205.77|4205.81|4205.81|4205.77|4205.77|0
1643377650000|2022-01-28 13:47:30|4206.08|4206.08|4206.39|4206.39|4206.39|4206.39|4206.08|4206.08|0
1643377660000|2022-01-28 13:47:40|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|0
1643377670000|2022-01-28 13:47:50|4206.58|4206.58|4205.91|4205.91|4206.58|4206.58|4205.91|4205.91|0
1643377680000|2022-01-28 13:48:00|4205.85|4205.85|4205.73|4205.73|4205.85|4205.85|4205.73|4205.73|0
1643377690000|2022-01-28 13:48:10|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|0
1643377710000|2022-01-28 13:48:30|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|0
1643377720000|2022-01-28 13:48:40|4205.64|4205.64|4205.57|4205.57|4205.64|4205.64|4205.57|4205.57|0
1643377730000|2022-01-28 13:48:50|4205.51|4205.51|4205.33|4205.33|4205.51|4205.51|4205.33|4205.33|0
1643377740000|2022-01-28 13:49:00|4205.24|4205.24|4206.31|4206.31|4206.54|4206.54|4205.24|4205.24|0
1643377750000|2022-01-28 13:49:10|4206.34|4206.34|4206.34|4206.34|4206.34|4206.34|4206.34|4206.34|0
1643377760000|2022-01-28 13:49:20|4206.66|4206.66|4205.94|4205.94|4206.66|4206.66|4205.94|4205.94|0
1643377770000|2022-01-28 13:49:30|4205.57|4205.57|4205.57|4205.57|4205.57|4205.57|4205.37|4205.37|0
1643377780000|2022-01-28 13:49:40|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|0
1643377800000|2022-01-28 13:50:00|4206.08|4206.08|4206.4|4206.4|4206.49|4206.49|4206.08|4206.08|0
1643377810000|2022-01-28 13:50:10|4206.58|4206.58|4206.49|4206.49|4206.58|4206.58|4206.49|4206.49|0
1643377820000|2022-01-28 13:50:20|4207.02|4207.02|4206.61|4206.61|4207.02|4207.02|4206.55|4206.55|0
1643377850000|2022-01-28 13:50:50|4206.55|4206.55|4207.18|4207.18|4207.18|4207.18|4206.55|4206.55|0
1643377860000|2022-01-28 13:51:00|4207.02|4207.02|4207.14|4207.14|4207.2|4207.2|4207.02|4207.02|0
1643377870000|2022-01-28 13:51:10|4207.2|4207.2|4207.2|4207.2|4207.26|4207.26|4206.89|4206.89|0
1643377880000|2022-01-28 13:51:20|4207.51|4207.51|4207.82|4207.82|4207.82|4207.82|4207.51|4207.51|0
1643377890000|2022-01-28 13:51:30|4207.94|4207.94|4208|4208|4208|4208|4207.94|4207.94|0
1643377900000|2022-01-28 13:51:40|4207.94|4207.94|4207.89|4207.89|4207.94|4207.94|4207.89|4207.89|0
1643377910000|2022-01-28 13:51:50|4207.57|4207.57|4207.57|4207.57|4207.57|4207.57|4207.57|4207.57|0
1643377920000|2022-01-28 13:52:00|4207.69|4207.69|4207.63|4207.63|4207.69|4207.69|4207.63|4207.63|0
1643377930000|2022-01-28 13:52:10|4207.66|4207.66|4207.41|4207.41|4207.72|4207.72|4207.41|4207.41|0
1643377940000|2022-01-28 13:52:20|4207.47|4207.47|4205.85|4205.85|4207.47|4207.47|4205.85|4205.85|0
1643377950000|2022-01-28 13:52:30|4205.79|4205.79|4206.42|4206.42|4206.42|4206.42|4205.79|4205.79|0
1643377960000|2022-01-28 13:52:40|4206.39|4206.39|4206.45|4206.45|4206.45|4206.45|4206.39|4206.39|0
1643377970000|2022-01-28 13:52:50|4206.14|4206.14|4205.31|4205.31|4206.14|4206.14|4205.31|4205.31|0
1643377980000|2022-01-28 13:53:00|4205.25|4205.25|4205.31|4205.31|4205.31|4205.31|4205.25|4205.25|0
1643377990000|2022-01-28 13:53:10|4205.25|4205.25|4205.14|4205.14|4205.25|4205.25|4205.14|4205.14|0
1643378000000|2022-01-28 13:53:20|4204.99|4204.99|4204.37|4204.37|4204.99|4204.99|4204.06|4204.06|0
1643378010000|2022-01-28 13:53:30|4204.13|4204.13|4203.82|4203.82|4204.13|4204.13|4203.82|4203.82|0
1643378040000|2022-01-28 13:54:00|4204.44|4204.44|4204.69|4204.69|4205.06|4205.06|4204.44|4204.44|0
1643378050000|2022-01-28 13:54:10|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|0
1643378070000|2022-01-28 13:54:30|4204.34|4204.34|4203.89|4203.89|4204.51|4204.51|4203.89|4203.89|0
1643378080000|2022-01-28 13:54:40|4203.58|4203.58|4203.27|4203.27|4203.58|4203.58|4203.27|4203.27|0
1643378090000|2022-01-28 13:54:50|4203.58|4203.58|4203.47|4203.47|4203.58|4203.58|4203.47|4203.47|0
1643378100000|2022-01-28 13:55:00|4203.42|4203.42|4203.73|4203.73|4203.73|4203.73|4203.42|4203.42|0
1643378120000|2022-01-28 13:55:20|4204.05|4204.05|4204.64|4204.64|4204.64|4204.64|4204.05|4204.05|0
1643378150000|2022-01-28 13:55:50|4204.73|4204.73|4204.64|4204.64|4204.73|4204.73|4204.64|4204.64|0
1643378160000|2022-01-28 13:56:00|4203.7|4203.7|4204.01|4204.01|4204.01|4204.01|4203.7|4203.7|0
1643378170000|2022-01-28 13:56:10|4204.32|4204.32|4204.32|4204.32|4204.32|4204.32|4204.32|4204.32|0
1643378190000|2022-01-28 13:56:30|4204.5|4204.5|4204.93|4204.93|4204.93|4204.93|4204.5|4204.5|0
1643378200000|2022-01-28 13:56:40|4204.99|4204.99|4204.99|4204.99|4204.99|4204.99|4204.99|4204.99|0
1643378210000|2022-01-28 13:56:50|4204.84|4204.84|4204.93|4204.93|4204.93|4204.93|4204.84|4204.84|0
1643378220000|2022-01-28 13:57:00|4204.81|4204.81|4205.34|4205.34|4205.34|4205.34|4204.75|4204.75|0
1643378230000|2022-01-28 13:57:10|4205.49|4205.49|4205.36|4205.36|4205.49|4205.49|4205.34|4205.34|0
1643378240000|2022-01-28 13:57:20|4205.21|4205.21|4205.06|4205.06|4205.21|4205.21|4205.06|4205.06|0
1643378250000|2022-01-28 13:57:30|4205.11|4205.11|4205.21|4205.21|4205.21|4205.21|4205.11|4205.11|0
1643378260000|2022-01-28 13:57:40|4205.23|4205.23|4205.32|4205.32|4205.32|4205.32|4205.23|4205.23|0
1643378270000|2022-01-28 13:57:50|4205.41|4205.41|4205.41|4205.41|4205.41|4205.41|4205.41|4205.41|0
1643378280000|2022-01-28 13:58:00|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|0
1643378290000|2022-01-28 13:58:10|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|0
1643378300000|2022-01-28 13:58:20|4205.62|4205.62|4205.67|4205.67|4205.67|4205.67|4205.62|4205.62|0
1643378320000|2022-01-28 13:58:40|4205.69|4205.69|4205.75|4205.75|4205.81|4205.81|4205.69|4205.69|0
1643378330000|2022-01-28 13:58:50|4205.82|4205.82|4205.92|4205.92|4205.92|4205.92|4205.82|4205.82|0
1643378340000|2022-01-28 13:59:00|4206.23|4206.23|4206.75|4206.75|4206.9|4206.9|4206.23|4206.23|0
1643378350000|2022-01-28 13:59:10|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|0
1643378360000|2022-01-28 13:59:20|4206.53|4206.53|4206.59|4206.59|4206.59|4206.59|4206.53|4206.53|0
1643378370000|2022-01-28 13:59:30|4206.28|4206.28|4206.28|4206.28|4206.28|4206.28|4206.28|4206.28|0
1643378380000|2022-01-28 13:59:40|4206.26|4206.26|4206.26|4206.26|4206.26|4206.26|4206.26|4206.26|0
1643378400000|2022-01-28 14:00:00|4206.3|4206.3|4206.64|4206.64|4206.64|4206.64|4206.09|4206.09|0
1643378410000|2022-01-28 14:00:10|4206.76|4206.76|4206.71|4206.71|4206.76|4206.76|4206.71|4206.71|0
1643378420000|2022-01-28 14:00:20|4206.81|4206.81|4206.5|4206.5|4206.81|4206.81|4206.5|4206.5|0
1643378450000|2022-01-28 14:00:50|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|0
1643378460000|2022-01-28 14:01:00|4206.53|4206.53|4206.13|4206.13|4206.75|4206.75|4206.13|4206.13|0
1643378470000|2022-01-28 14:01:10|4206.5|4206.5|4206.5|4206.5|4206.5|4206.5|4206.5|4206.5|0
1643378480000|2022-01-28 14:01:20|4206.34|4206.34|4206.63|4206.63|4206.65|4206.65|4206.34|4206.34|0
1643378510000|2022-01-28 14:01:50|4206.82|4206.82|4206.82|4206.82|4206.82|4206.82|4206.82|4206.82|0
1643378520000|2022-01-28 14:02:00|4207.28|4207.28|4207.28|4207.28|4207.28|4207.28|4207.28|4207.28|0
1643378530000|2022-01-28 14:02:10|4207.22|4207.22|4206.85|4206.85|4207.31|4207.31|4206.85|4206.85|0
1643378540000|2022-01-28 14:02:20|4206.79|4206.79|4206.04|4206.04|4206.79|4206.79|4205.58|4205.58|0
1643378560000|2022-01-28 14:02:40|4205.58|4205.58|4205.58|4205.58|4205.58|4205.58|4205.58|4205.58|0
1643378570000|2022-01-28 14:02:50|4205.86|4205.86|4206.53|4206.53|4206.53|4206.53|4205.86|4205.86|0
1643378580000|2022-01-28 14:03:00|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|0
1643378590000|2022-01-28 14:03:10|4206.22|4206.22|4206.31|4206.31|4206.31|4206.31|4206.22|4206.22|0
1643378610000|2022-01-28 14:03:30|4206.46|4206.46|4208.02|4208.02|4208.02|4208.02|4206.46|4206.46|0
1643378620000|2022-01-28 14:03:40|4207.96|4207.96|4207.9|4207.9|4207.99|4207.99|4207.9|4207.9|0
1643378630000|2022-01-28 14:03:50|4207.84|4207.84|4207.84|4207.84|4207.84|4207.84|4207.84|4207.84|0
1643378640000|2022-01-28 14:04:00|4207.93|4207.93|4208.38|4208.38|4208.38|4208.38|4207.93|4207.93|0
1643378670000|2022-01-28 14:04:30|4208.44|4208.44|4208.38|4208.38|4208.44|4208.44|4208.38|4208.38|0
1643378680000|2022-01-28 14:04:40|4208.84|4208.84|4208.07|4208.07|4208.84|4208.84|4208.07|4208.07|0
1643378690000|2022-01-28 14:04:50|4208.38|4208.38|4208.38|4208.38|4208.38|4208.38|4208.38|4208.38|0
1643378700000|2022-01-28 14:05:00|4208.54|4208.54|4208.85|4208.85|4208.85|4208.85|4208.54|4208.54|0
1643378710000|2022-01-28 14:05:10|4209.01|4209.01|4208.59|4208.59|4209.01|4209.01|4208.59|4208.59|0
1643378720000|2022-01-28 14:05:20|4208.9|4208.9|4208.9|4208.9|4208.9|4208.9|4208.9|4208.9|0
1643378730000|2022-01-28 14:05:30|4208.97|4208.97|4209.03|4209.03|4209.03|4209.03|4208.97|4208.97|0
1643378750000|2022-01-28 14:05:50|4208.56|4208.56|4208.87|4208.87|4208.87|4208.87|4208.56|4208.56|0
1643378760000|2022-01-28 14:06:00|4208.83|4208.83|4208.78|4208.78|4208.83|4208.83|4208.78|4208.78|0
1643378770000|2022-01-28 14:06:10|4208.66|4208.66|4208.21|4208.21|4208.66|4208.66|4208.21|4208.21|0
1643378780000|2022-01-28 14:06:20|4208.52|4208.52|4208.52|4208.52|4208.52|4208.52|4208.52|4208.52|0
1643378790000|2022-01-28 14:06:30|4208.37|4208.37|4208.06|4208.06|4208.37|4208.37|4207.75|4207.75|0
1643378800000|2022-01-28 14:06:40|4207.82|4207.82|4207.76|4207.76|4207.94|4207.94|4207.76|4207.76|0
1643378810000|2022-01-28 14:06:50|4207.61|4207.61|4206.8|4206.8|4207.61|4207.61|4206.8|4206.8|0
1643378820000|2022-01-28 14:07:00|4207.11|4207.11|4207.19|4207.19|4207.46|4207.46|4207.03|4207.03|0
1643378830000|2022-01-28 14:07:10|4207.65|4207.65|4207.65|4207.65|4207.92|4207.92|4207.65|4207.65|0
1643378840000|2022-01-28 14:07:20|4207.5|4207.5|4207.44|4207.44|4207.5|4207.5|4207.44|4207.44|0
1643378850000|2022-01-28 14:07:30|4207.16|4207.16|4207.25|4207.25|4207.25|4207.25|4207.16|4207.16|0
1643378860000|2022-01-28 14:07:40|4207.26|4207.26|4206.67|4206.67|4207.45|4207.45|4206.67|4206.67|0
1643378870000|2022-01-28 14:07:50|4206.61|4206.61|4206.88|4206.88|4206.88|4206.88|4206.61|4206.61|0
1643378880000|2022-01-28 14:08:00|4207.35|4207.35|4207.13|4207.13|4207.35|4207.35|4207.13|4207.13|0
1643378890000|2022-01-28 14:08:10|4206.82|4206.82|4206.7|4206.7|4206.82|4206.82|4206.7|4206.7|0
1643378900000|2022-01-28 14:08:20|4206.82|4206.82|4206.88|4206.88|4206.94|4206.94|4206.82|4206.82|0
1643378910000|2022-01-28 14:08:30|4207.07|4207.07|4207.07|4207.07|4207.07|4207.07|4207.07|4207.07|0
1643378920000|2022-01-28 14:08:40|4207.38|4207.38|4206.59|4206.59|4207.38|4207.38|4206.44|4206.44|0
1643378930000|2022-01-28 14:08:50|4206.68|4206.68|4206.68|4206.68|4206.68|4206.68|4206.68|4206.68|0
1643378940000|2022-01-28 14:09:00|4206.83|4206.83|4206.83|4206.83|4207.15|4207.15|4206.83|4206.83|0
1643378950000|2022-01-28 14:09:10|4206.74|4206.74|4206.69|4206.69|4206.74|4206.74|4206.69|4206.69|0
1643378960000|2022-01-28 14:09:20|4206.6|4206.6|4206.6|4206.6|4206.6|4206.6|4206.6|4206.6|0
1643378970000|2022-01-28 14:09:30|4206.29|4206.29|4206.45|4206.45|4206.45|4206.45|4206.29|4206.29|0
1643378980000|2022-01-28 14:09:40|4206.76|4206.76|4205.96|4205.96|4206.76|4206.76|4205.96|4205.96|0
1643378990000|2022-01-28 14:09:50|4205.86|4205.86|4205.93|4205.93|4206.05|4206.05|4205.78|4205.78|0
1643379000000|2022-01-28 14:10:00|4206.24|4206.24|4205.88|4205.88|4206.29|4206.29|4205.83|4205.83|0
1643379010000|2022-01-28 14:10:10|4206.04|4206.04|4206.04|4206.04|4206.04|4206.04|4206.04|4206.04|0
1643379020000|2022-01-28 14:10:20|4205.73|4205.73|4205.73|4205.73|4205.73|4205.73|4205.73|4205.73|0
1643379030000|2022-01-28 14:10:30|4205.57|4205.57|4205.26|4205.26|4205.57|4205.57|4205.26|4205.26|0
1643379040000|2022-01-28 14:10:40|4204.33|4204.33|4203.4|4203.4|4204.33|4204.33|4203.4|4203.4|0
1643379050000|2022-01-28 14:10:50|4203.21|4203.21|4202.94|4202.94|4203.31|4203.31|4202.94|4202.94|0
1643379060000|2022-01-28 14:11:00|4203.56|4203.56|4203.87|4203.87|4203.87|4203.87|4203.56|4203.56|0
1643379070000|2022-01-28 14:11:10|4204.18|4204.18|4204.65|4204.65|4204.65|4204.65|4204.18|4204.18|0
1643379120000|2022-01-28 14:12:00|4204.56|4204.56|4204.44|4204.44|4204.56|4204.56|4204.44|4204.44|0
1643379140000|2022-01-28 14:12:20|4204.53|4204.53|4204.93|4204.93|4204.93|4204.93|4204.53|4204.53|0
1643379150000|2022-01-28 14:12:30|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|0
1643379160000|2022-01-28 14:12:40|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|0
1643379170000|2022-01-28 14:12:50|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|0
1643379180000|2022-01-28 14:13:00|4204.66|4204.66|4204.5|4204.5|4204.66|4204.66|4204.5|4204.5|0
1643379190000|2022-01-28 14:13:10|4204.66|4204.66|4204.97|4204.97|4204.97|4204.97|4204.66|4204.66|0
1643379200000|2022-01-28 14:13:20|4205.28|4205.28|4205.28|4205.28|4205.28|4205.28|4205.28|4205.28|0
1643379210000|2022-01-28 14:13:30|4205.43|4205.43|4205.74|4205.74|4205.74|4205.74|4205.43|4205.43|0
1643379220000|2022-01-28 14:13:40|4205.86|4205.86|4205.55|4205.55|4205.86|4205.86|4205.49|4205.49|0
1643379230000|2022-01-28 14:13:50|4205.73|4205.73|4205.27|4205.27|4205.73|4205.73|4205.27|4205.27|0
1643379240000|2022-01-28 14:14:00|4205.15|4205.15|4203.86|4203.86|4205.15|4205.15|4203.86|4203.86|0
1643379250000|2022-01-28 14:14:10|4203.67|4203.67|4203.58|4203.58|4203.7|4203.7|4203.51|4203.51|0
1643379260000|2022-01-28 14:14:20|4203.56|4203.56|4203.13|4203.13|4203.56|4203.56|4203.13|4203.13|0
1643379270000|2022-01-28 14:14:30|4203.44|4203.44|4203.63|4203.63|4203.63|4203.63|4203.44|4203.44|0
1643379280000|2022-01-28 14:14:40|4203.86|4203.86|4205.2|4205.2|4205.2|4205.2|4203.86|4203.86|0
1643379290000|2022-01-28 14:14:50|4205.25|4205.25|4204.01|4204.01|4205.25|4205.25|4204|4204|0
1643379300000|2022-01-28 14:15:00|4204.32|4204.32|4204.17|4204.17|4204.63|4204.63|4204.17|4204.17|0
1643379310000|2022-01-28 14:15:10|4204.33|4204.33|4204.95|4204.95|4204.95|4204.95|4204.33|4204.33|0
1643379320000|2022-01-28 14:15:20|4205.04|4205.04|4205.29|4205.29|4205.66|4205.66|4205.04|4205.04|0
1643379330000|2022-01-28 14:15:30|4205.44|4205.44|4205.56|4205.56|4205.56|4205.56|4205.44|4205.44|0
1643379360000|2022-01-28 14:16:00|4206.18|4206.18|4206.18|4206.18|4206.18|4206.18|4206.12|4206.12|0
1643379370000|2022-01-28 14:16:10|4206.24|4206.24|4205.74|4205.74|4206.36|4206.36|4205.74|4205.74|0
1643379380000|2022-01-28 14:16:20|4205.43|4205.43|4204.81|4204.81|4205.43|4205.43|4204.76|4204.76|0
1643379390000|2022-01-28 14:16:30|4204.9|4204.9|4204.94|4204.94|4204.94|4204.94|4204.9|4204.9|0
1643379400000|2022-01-28 14:16:40|4204.92|4204.92|4205.25|4205.25|4205.25|4205.25|4204.89|4204.89|0
1643379410000|2022-01-28 14:16:50|4205.27|4205.27|4205.21|4205.21|4205.33|4205.33|4205.21|4205.21|0
1643379420000|2022-01-28 14:17:00|4204.9|4204.9|4204.84|4204.84|4204.9|4204.9|4204.84|4204.84|0
1643379430000|2022-01-28 14:17:10|4204.96|4204.96|4205.02|4205.02|4205.02|4205.02|4204.96|4204.96|0
1643379440000|2022-01-28 14:17:20|4205.11|4205.11|4205.17|4205.17|4205.17|4205.17|4205.05|4205.05|0
1643379450000|2022-01-28 14:17:30|4205.26|4205.26|4205.35|4205.35|4205.35|4205.35|4205.26|4205.26|0
1643379460000|2022-01-28 14:17:40|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|0
1643379470000|2022-01-28 14:17:50|4206.57|4206.57|4205.95|4205.95|4206.57|4206.57|4205.95|4205.95|0
1643379480000|2022-01-28 14:18:00|4206.25|4206.25|4206.25|4206.25|4206.25|4206.25|4206.25|4206.25|0
1643379490000|2022-01-28 14:18:10|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|0
1643379500000|2022-01-28 14:18:20|4206.13|4206.13|4206.44|4206.44|4206.44|4206.44|4206.13|4206.13|0
1643379510000|2022-01-28 14:18:30|4206.5|4206.5|4206.56|4206.56|4206.56|4206.56|4206.5|4206.5|0
1643379520000|2022-01-28 14:18:40|4206.65|4206.65|4207.27|4207.27|4207.27|4207.27|4206.65|4206.65|0
1643379550000|2022-01-28 14:19:10|4206.96|4206.96|4206.96|4206.96|4206.96|4206.96|4206.96|4206.96|0
1643379590000|2022-01-28 14:19:50|4207.02|4207.02|4207.08|4207.08|4207.08|4207.08|4207.02|4207.02|0
1643379600000|2022-01-28 14:20:00|4207.54|4207.54|4208.65|4208.65|4208.65|4208.65|4207.54|4207.54|0
1643379610000|2022-01-28 14:20:10|4208.34|4208.34|4208.34|4208.34|4208.34|4208.34|4208.34|4208.34|0
1643379620000|2022-01-28 14:20:20|4208.49|4208.49|4209.31|4209.31|4209.31|4209.31|4208.49|4208.49|0
1643379630000|2022-01-28 14:20:30|4209.62|4209.62|4209.05|4209.05|4209.62|4209.62|4209|4209|0
1643379640000|2022-01-28 14:20:40|4209.14|4209.14|4209.14|4209.14|4209.14|4209.14|4209.08|4209.08|0
1643379650000|2022-01-28 14:20:50|4209.16|4209.16|4209.26|4209.26|4209.26|4209.26|4209.16|4209.16|0
1643379660000|2022-01-28 14:21:00|4209.34|4209.34|4209.42|4209.42|4209.42|4209.42|4209.34|4209.34|0
1643379670000|2022-01-28 14:21:10|4209.4|4209.4|4209.43|4209.43|4209.49|4209.49|4209.37|4209.37|0
1643379680000|2022-01-28 14:21:20|4209.12|4209.12|4209.12|4209.12|4209.12|4209.12|4209.12|4209.12|0
1643379690000|2022-01-28 14:21:30|4209.31|4209.31|4209.28|4209.28|4209.31|4209.31|4209.15|4209.15|0
1643379700000|2022-01-28 14:21:40|4208.94|4208.94|4209.26|4209.26|4209.3|4209.3|4208.94|4208.94|0
1643379710000|2022-01-28 14:21:50|4208.95|4208.95|4208.85|4208.85|4208.95|4208.95|4208.64|4208.64|0
1643379720000|2022-01-28 14:22:00|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|0
1643379730000|2022-01-28 14:22:10|4209.15|4209.15|4208.88|4208.88|4209.19|4209.19|4208.88|4208.88|0
1643379740000|2022-01-28 14:22:20|4208.79|4208.79|4209.31|4209.31|4209.31|4209.31|4208.79|4208.79|0
1643379750000|2022-01-28 14:22:30|4209.22|4209.22|4208.42|4208.42|4209.22|4209.22|4208.42|4208.42|0
1643379760000|2022-01-28 14:22:40|4208.36|4208.36|4208.88|4208.88|4208.88|4208.88|4208.36|4208.36|0
1643379770000|2022-01-28 14:22:50|4209.2|4209.2|4209.66|4209.66|4209.66|4209.66|4209.04|4209.04|0
1643379780000|2022-01-28 14:23:00|4209.35|4209.35|4209.35|4209.35|4209.35|4209.35|4209.35|4209.35|0
1643379790000|2022-01-28 14:23:10|4208.89|4208.89|4209.01|4209.01|4209.01|4209.01|4208.89|4208.89|0
1643379800000|2022-01-28 14:23:20|4209.32|4209.32|4209.32|4209.32|4209.32|4209.32|4209.32|4209.32|0
1643379820000|2022-01-28 14:23:40|4209.16|4209.16|4208.8|4208.8|4209.16|4209.16|4208.54|4208.54|0
1643379830000|2022-01-28 14:23:50|4208.76|4208.76|4208.44|4208.44|4208.76|4208.76|4208.13|4208.13|0
1643379840000|2022-01-28 14:24:00|4208.14|4208.14|4207.63|4207.63|4208.14|4208.14|4207.63|4207.63|0
1643379850000|2022-01-28 14:24:10|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|0
1643379860000|2022-01-28 14:24:20|4208.25|4208.25|4208.49|4208.49|4208.49|4208.49|4208.25|4208.25|0
1643379870000|2022-01-28 14:24:30|4208.18|4208.18|4208.18|4208.18|4208.18|4208.18|4208.18|4208.18|0
1643379880000|2022-01-28 14:24:40|4207.25|4207.25|4207.22|4207.22|4207.25|4207.25|4207.22|4207.22|0
1643379890000|2022-01-28 14:24:50|4207.17|4207.17|4207.17|4207.17|4207.17|4207.17|4207.17|4207.17|0
1643379900000|2022-01-28 14:25:00|4207.01|4207.01|4207.01|4207.01|4207.01|4207.01|4207.01|4207.01|0
1643379920000|2022-01-28 14:25:20|4207.13|4207.13|4207.44|4207.44|4207.44|4207.44|4207.13|4207.13|0
1643379930000|2022-01-28 14:25:30|4206.98|4206.98|4207.87|4207.87|4207.87|4207.87|4206.98|4206.98|0
1643379940000|2022-01-28 14:25:40|4208.18|4208.18|4208.18|4208.18|4208.18|4208.18|4208.18|4208.18|0
1643379950000|2022-01-28 14:25:50|4208.27|4208.27|4208.36|4208.36|4208.36|4208.36|4208.05|4208.05|0
1643379960000|2022-01-28 14:26:00|4208.4|4208.4|4208.25|4208.25|4208.4|4208.4|4208.25|4208.25|0
1643380010000|2022-01-28 14:26:50|4208.34|4208.34|4208.53|4208.53|4208.65|4208.65|4208.34|4208.34|0
1643380020000|2022-01-28 14:27:00|4208.44|4208.44|4208.4|4208.4|4208.44|4208.44|4208.4|4208.4|0
1643380030000|2022-01-28 14:27:10|4208.31|4208.31|4208.42|4208.42|4208.55|4208.55|4208.15|4208.15|0
1643380040000|2022-01-28 14:27:20|4208.48|4208.48|4208.9|4208.9|4208.94|4208.94|4208.48|4208.48|0
1643380050000|2022-01-28 14:27:30|4208.59|4208.59|4208.32|4208.32|4208.63|4208.63|4208.32|4208.32|0
1643380060000|2022-01-28 14:27:40|4208.35|4208.35|4208.72|4208.72|4208.72|4208.72|4208.35|4208.35|0
1643380080000|2022-01-28 14:28:00|4208.62|4208.62|4208.44|4208.44|4208.62|4208.62|4208.44|4208.44|0
1643380090000|2022-01-28 14:28:10|4208.5|4208.5|4208.87|4208.87|4208.87|4208.87|4208.5|4208.5|0
1643380100000|2022-01-28 14:28:20|4209.02|4209.02|4209.17|4209.17|4209.17|4209.17|4209.02|4209.02|0
1643380110000|2022-01-28 14:28:30|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|0
1643380120000|2022-01-28 14:28:40|4208.24|4208.24|4208.4|4208.4|4208.4|4208.4|4208.09|4208.09|0
1643380130000|2022-01-28 14:28:50|4208.55|4208.55|4208.55|4208.55|4208.55|4208.55|4208.55|4208.55|0
1643380140000|2022-01-28 14:29:00|4208.87|4208.87|4208.82|4208.82|4208.87|4208.87|4208.82|4208.82|0
1643380150000|2022-01-28 14:29:10|4208.51|4208.51|4208.48|4208.48|4208.57|4208.57|4208.48|4208.48|0
1643380160000|2022-01-28 14:29:20|4208.5|4208.5|4208.19|4208.19|4208.5|4208.5|4208.19|4208.19|0
1643380170000|2022-01-28 14:29:30|4207.73|4207.73|4207.71|4207.71|4207.88|4207.88|4207.71|4207.71|0
1643380180000|2022-01-28 14:29:40|4207.55|4207.55|4207.51|4207.51|4207.55|4207.55|4207.51|4207.51|0
1643380190000|2022-01-28 14:29:50|4207.66|4207.66|4207.98|4207.98|4207.98|4207.98|4207.66|4207.66|0
1643380200000|2022-01-28 14:30:00|4208.07|4208.07|4205.05|4205.05|4208.36|4208.36|4204.58|4204.58|0
1643380210000|2022-01-28 14:30:10|4204.77|4204.77|4207.79|4207.79|4207.79|4207.79|4204.68|4204.68|0
1643380220000|2022-01-28 14:30:20|4208.1|4208.1|4206.91|4206.91|4208.1|4208.1|4206.91|4206.91|0
1643380230000|2022-01-28 14:30:30|4207.22|4207.22|4207.34|4207.34|4207.34|4207.34|4207.22|4207.22|0
1643380240000|2022-01-28 14:30:40|4207.42|4207.42|4207.93|4207.93|4208.56|4208.56|4206.54|4206.54|0
1643380250000|2022-01-28 14:30:50|4207.62|4207.62|4208.38|4208.38|4208.69|4208.69|4207.62|4207.62|0
1643380260000|2022-01-28 14:31:00|4209|4209|4209.08|4209.08|4209.08|4209.08|4208.77|4208.77|0
1643380270000|2022-01-28 14:31:10|4209.17|4209.17|4208.02|4208.02|4209.21|4209.21|4207.71|4207.71|0
1643380280000|2022-01-28 14:31:20|4208.33|4208.33|4208.63|4208.63|4209|4209|4208.06|4208.06|0
1643380290000|2022-01-28 14:31:30|4208.94|4208.94|4208.13|4208.13|4208.94|4208.94|4208.13|4208.13|0
1643380300000|2022-01-28 14:31:40|4208.09|4208.09|4210.02|4210.02|4210.41|4210.41|4208.09|4208.09|0
1643380310000|2022-01-28 14:31:50|4209.71|4209.71|4209.6|4209.6|4209.89|4209.89|4209.58|4209.58|0
1643380320000|2022-01-28 14:32:00|4209.82|4209.82|4209.31|4209.31|4210.44|4210.44|4209|4209|0
1643380330000|2022-01-28 14:32:10|4208.69|4208.69|4209.18|4209.18|4209.31|4209.31|4208.38|4208.38|0
1643380340000|2022-01-28 14:32:20|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|0
1643380350000|2022-01-28 14:32:30|4208.69|4208.69|4209.38|4209.38|4209.55|4209.55|4208.69|4208.69|0
1643380360000|2022-01-28 14:32:40|4209.33|4209.33|4209.28|4209.28|4209.52|4209.52|4209.28|4209.28|0
1643380370000|2022-01-28 14:32:50|4208.97|4208.97|4208.67|4208.67|4208.97|4208.97|4208.67|4208.67|0
1643380380000|2022-01-28 14:33:00|4209.23|4209.23|4211.19|4211.19|4211.5|4211.5|4209.23|4209.23|0
1643380390000|2022-01-28 14:33:10|4210.56|4210.56|4209.45|4209.45|4210.56|4210.56|4209.39|4209.39|0
1643380400000|2022-01-28 14:33:20|4210.38|4210.38|4208.67|4208.67|4210.38|4210.38|4208.67|4208.67|0
1643380410000|2022-01-28 14:33:30|4208.36|4208.36|4207.86|4207.86|4208.89|4208.89|4207.86|4207.86|0
1643380420000|2022-01-28 14:33:40|4207.74|4207.74|4207.08|4207.08|4207.74|4207.74|4207.03|4207.03|0
1643380430000|2022-01-28 14:33:50|4206.93|4206.93|4207.36|4207.36|4208.17|4208.17|4206.93|4206.93|0
1643380440000|2022-01-28 14:34:00|4207.52|4207.52|4207.73|4207.73|4208.29|4208.29|4207.52|4207.52|0
1643380450000|2022-01-28 14:34:10|4207.42|4207.42|4206.58|4206.58|4207.42|4207.42|4206.58|4206.58|0
1643380460000|2022-01-28 14:34:20|4206.37|4206.37|4206.12|4206.12|4206.37|4206.37|4205.96|4205.96|0
1643380470000|2022-01-28 14:34:30|4206.14|4206.14|4206.29|4206.29|4207.38|4207.38|4205.99|4205.99|0
1643380480000|2022-01-28 14:34:40|4206.23|4206.23|4206.14|4206.14|4206.23|4206.23|4206.14|4206.14|0
1643380490000|2022-01-28 14:34:50|4206.08|4206.08|4203.96|4203.96|4206.08|4206.08|4203.96|4203.96|0
1643380500000|2022-01-28 14:35:00|4203.87|4203.87|4202.35|4202.35|4203.87|4203.87|4202.35|4202.35|0
1643380510000|2022-01-28 14:35:10|4201.73|4201.73|4203.94|4203.94|4204.06|4204.06|4201.42|4201.42|0
1643380520000|2022-01-28 14:35:20|4203.89|4203.89|4201.37|4201.37|4203.89|4203.89|4201.37|4201.37|0
1643380530000|2022-01-28 14:35:30|4201.22|4201.22|4199.32|4199.32|4201.22|4201.22|4199.32|4199.32|0
1643380540000|2022-01-28 14:35:40|4199.01|4199.01|4198.33|4198.33|4199.75|4199.75|4198.33|4198.33|0
1643380550000|2022-01-28 14:35:50|4197.77|4197.77|4197.66|4197.66|4198.16|4198.16|4197.23|4197.23|0
1643380560000|2022-01-28 14:36:00|4197.81|4197.81|4195.86|4195.86|4198.43|4198.43|4195.55|4195.55|0
1643380570000|2022-01-28 14:36:10|4196.16|4196.16|4197.15|4197.15|4197.46|4197.46|4196.16|4196.16|0
1643380580000|2022-01-28 14:36:20|4197.46|4197.46|4196.36|4196.36|4197.46|4197.46|4196.17|4196.17|0
1643380590000|2022-01-28 14:36:30|4196.98|4196.98|4196.74|4196.74|4196.98|4196.98|4196.74|4196.74|0
1643380600000|2022-01-28 14:36:40|4196.59|4196.59|4193.55|4193.55|4196.59|4196.59|4193.55|4193.55|0
1643380610000|2022-01-28 14:36:50|4193.46|4193.46|4195.11|4195.11|4195.11|4195.11|4193.35|4193.35|0
1643380620000|2022-01-28 14:37:00|4195.42|4195.42|4194.4|4194.4|4195.61|4195.61|4194.24|4194.24|0
1643380630000|2022-01-28 14:37:10|4194.71|4194.71|4195.45|4195.45|4195.91|4195.91|4194.71|4194.71|0
1643380640000|2022-01-28 14:37:20|4195.29|4195.29|4194.94|4194.94|4195.73|4195.73|4194.32|4194.32|0
1643380650000|2022-01-28 14:37:30|4195.25|4195.25|4193.63|4193.63|4195.56|4195.56|4193.63|4193.63|0
1643380660000|2022-01-28 14:37:40|4193.47|4193.47|4193.65|4193.65|4194.41|4194.41|4193.33|4193.33|0
1643380670000|2022-01-28 14:37:50|4193.8|4193.8|4193.96|4193.96|4194.11|4194.11|4193.8|4193.8|0
1643380680000|2022-01-28 14:38:00|4193.56|4193.56|4193.72|4193.72|4193.72|4193.72|4193.56|4193.56|0
1643380690000|2022-01-28 14:38:10|4193.1|4193.1|4192.76|4192.76|4193.15|4193.15|4192.76|4192.76|0
1643380700000|2022-01-28 14:38:20|4192.94|4192.94|4192.25|4192.25|4192.94|4192.94|4192.23|4192.23|0
1643380710000|2022-01-28 14:38:30|4191.94|4191.94|4191.17|4191.17|4192.1|4192.1|4190.39|4190.39|0
1643380720000|2022-01-28 14:38:40|4190.86|4190.86|4188.92|4188.92|4191.71|4191.71|4188.92|4188.92|0
1643380730000|2022-01-28 14:38:50|4188.61|4188.61|4190.29|4190.29|4190.29|4190.29|4188.15|4188.15|0
1643380740000|2022-01-28 14:39:00|4189.98|4189.98|4190.56|4190.56|4190.56|4190.56|4189.98|4189.98|0
1643380750000|2022-01-28 14:39:10|4189.94|4189.94|4189.63|4189.63|4189.94|4189.94|4189.48|4189.48|0
1643380760000|2022-01-28 14:39:20|4190.57|4190.57|4190.88|4190.88|4190.88|4190.88|4190.57|4190.57|0
1643380770000|2022-01-28 14:39:30|4191.06|4191.06|4191.37|4191.37|4191.37|4191.37|4191.06|4191.06|0
1643380780000|2022-01-28 14:39:40|4192.3|4192.3|4190.94|4190.94|4192.62|4192.62|4190.94|4190.94|0
1643380790000|2022-01-28 14:39:50|4191.03|4191.03|4192.43|4192.43|4192.43|4192.43|4190.88|4190.88|0
1643380800000|2022-01-28 14:40:00|4192.12|4192.12|4191.81|4191.81|4192.12|4192.12|4191.04|4191.04|0
1643380810000|2022-01-28 14:40:10|4191.75|4191.75|4191.28|4191.28|4191.75|4191.75|4190.79|4190.79|0
1643380820000|2022-01-28 14:40:20|4191.37|4191.37|4191.95|4191.95|4192.37|4192.37|4191.37|4191.37|0
1643380830000|2022-01-28 14:40:30|4191.99|4191.99|4191.28|4191.28|4192.43|4192.43|4191.1|4191.1|0
1643380840000|2022-01-28 14:40:40|4190.97|4190.97|4190.55|4190.55|4190.97|4190.97|4189.4|4189.4|0
1643380850000|2022-01-28 14:40:50|4191.01|4191.01|4191.01|4191.01|4191.01|4191.01|4191.01|4191.01|0
1643380860000|2022-01-28 14:41:00|4191.32|4191.32|4191.73|4191.73|4191.94|4191.94|4191.17|4191.17|0
1643380870000|2022-01-28 14:41:10|4191.61|4191.61|4192.23|4192.23|4192.23|4192.23|4191.61|4191.61|0
1643380880000|2022-01-28 14:41:20|4192.54|4192.54|4193.94|4193.94|4193.94|4193.94|4192.23|4192.23|0
1643380890000|2022-01-28 14:41:30|4193.57|4193.57|4194.35|4194.35|4194.9|4194.9|4192.98|4192.98|0
1643380900000|2022-01-28 14:41:40|4193.73|4193.73|4194.92|4194.92|4195.06|4195.06|4193.73|4193.73|0
1643380910000|2022-01-28 14:41:50|4194.46|4194.46|4193.23|4193.23|4195.03|4195.03|4193.01|4193.01|0
1643380920000|2022-01-28 14:42:00|4192.92|4192.92|4191.06|4191.06|4192.92|4192.92|4191.05|4191.05|0
1643380930000|2022-01-28 14:42:10|4190.75|4190.75|4189.82|4189.82|4190.75|4190.75|4189.82|4189.82|0
1643380940000|2022-01-28 14:42:20|4189.64|4189.64|4190.57|4190.57|4190.57|4190.57|4189.64|4189.64|0
1643380950000|2022-01-28 14:42:30|4190.63|4190.63|4189.78|4189.78|4191|4191|4189.15|4189.15|0
1643380960000|2022-01-28 14:42:40|4189.93|4189.93|4189.93|4189.93|4189.93|4189.93|4189.93|4189.93|0
1643380970000|2022-01-28 14:42:50|4189.98|4189.98|4189.45|4189.45|4189.98|4189.98|4189.36|4189.36|0
1643380980000|2022-01-28 14:43:00|4189.47|4189.47|4190.02|4190.02|4190.02|4190.02|4189.47|4189.47|0
1643380990000|2022-01-28 14:43:10|4190.14|4190.14|4190.6|4190.6|4190.6|4190.6|4189.48|4189.48|0
1643381000000|2022-01-28 14:43:20|4190.29|4190.29|4190.01|4190.01|4190.29|4190.29|4188.16|4188.16|0
1643381010000|2022-01-28 14:43:30|4189.38|4189.38|4189.63|4189.63|4189.63|4189.63|4189.29|4189.29|0
1643381020000|2022-01-28 14:43:40|4189.61|4189.61|4189.52|4189.52|4189.61|4189.61|4189.52|4189.52|0
1643381030000|2022-01-28 14:43:50|4189.21|4189.21|4189.24|4189.24|4189.52|4189.52|4188.9|4188.9|0
1643381040000|2022-01-28 14:44:00|4189.33|4189.33|4189.39|4189.39|4189.39|4189.39|4189.27|4189.27|0
1643381050000|2022-01-28 14:44:10|4190.01|4190.01|4189.7|4189.7|4190.01|4190.01|4189.7|4189.7|0
1643381060000|2022-01-28 14:44:20|4189.58|4189.58|4188.84|4188.84|4189.58|4189.58|4188.75|4188.75|0
1643381070000|2022-01-28 14:44:30|4188.69|4188.69|4188.57|4188.57|4189.19|4189.19|4188.57|4188.57|0
1643381080000|2022-01-28 14:44:40|4188.88|4188.88|4189.84|4189.84|4189.84|4189.84|4188.88|4188.88|0
1643381090000|2022-01-28 14:44:50|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|0
1643381100000|2022-01-28 14:45:00|4189.32|4189.32|4188.12|4188.12|4189.32|4189.32|4188.12|4188.12|0
1643381110000|2022-01-28 14:45:10|4187.81|4187.81|4187.76|4187.76|4187.81|4187.81|4187.76|4187.76|0
1643381120000|2022-01-28 14:45:20|4186.52|4186.52|4186.81|4186.81|4187.09|4187.09|4185.81|4185.81|0
1643381130000|2022-01-28 14:45:30|4186.73|4186.73|4185.85|4185.85|4186.73|4186.73|4185.39|4185.39|0
1643381140000|2022-01-28 14:45:40|4185.55|4185.55|4185.88|4185.88|4186.7|4186.7|4185.23|4185.23|0
1643381150000|2022-01-28 14:45:50|4185.42|4185.42|4184.02|4184.02|4185.42|4185.42|4183.09|4183.09|0
1643381160000|2022-01-28 14:46:00|4184.33|4184.33|4184.7|4184.7|4184.7|4184.7|4184.08|4184.08|0
1643381170000|2022-01-28 14:46:10|4185.17|4185.17|4184.28|4184.28|4185.17|4185.17|4183.88|4183.88|0
1643381180000|2022-01-28 14:46:20|4184.34|4184.34|4183.86|4183.86|4185.19|4185.19|4183.86|4183.86|0
1643381190000|2022-01-28 14:46:30|4183.7|4183.7|4184.23|4184.23|4184.23|4184.23|4183.39|4183.39|0
1643381200000|2022-01-28 14:46:40|4184.69|4184.69|4184.17|4184.17|4184.79|4184.79|4184.17|4184.17|0
1643381210000|2022-01-28 14:46:50|4183.85|4183.85|4183.14|4183.14|4183.85|4183.85|4183.14|4183.14|0
1643381220000|2022-01-28 14:47:00|4183.29|4183.29|4184.26|4184.26|4184.26|4184.26|4183.29|4183.29|0
1643381230000|2022-01-28 14:47:10|4184.57|4184.57|4184.29|4184.29|4184.57|4184.57|4184.1|4184.1|0
1643381250000|2022-01-28 14:47:30|4184.25|4184.25|4184.83|4184.83|4184.83|4184.83|4184.25|4184.25|0
1643381260000|2022-01-28 14:47:40|4185.14|4185.14|4184.74|4184.74|4185.14|4185.14|4184.65|4184.65|0
1643381270000|2022-01-28 14:47:50|4184.43|4184.43|4183.88|4183.88|4184.43|4184.43|4183.5|4183.5|0
1643381280000|2022-01-28 14:48:00|4184.03|4184.03|4184.11|4184.11|4184.28|4184.28|4183.79|4183.79|0
1643381290000|2022-01-28 14:48:10|4184.26|4184.26|4184.68|4184.68|4184.68|4184.68|4184.2|4184.2|0
1643381300000|2022-01-28 14:48:20|4183.74|4183.74|4186.94|4186.94|4186.94|4186.94|4183.66|4183.66|0
1643381310000|2022-01-28 14:48:30|4186.01|4186.01|4184.88|4184.88|4186.01|4186.01|4183.78|4183.78|0
1643381320000|2022-01-28 14:48:40|4184.97|4184.97|4186.79|4186.79|4186.79|4186.79|4184.97|4184.97|0
1643381330000|2022-01-28 14:48:50|4186.94|4186.94|4187.9|4187.9|4187.9|4187.9|4186.94|4186.94|0
1643381340000|2022-01-28 14:49:00|4187.99|4187.99|4187.97|4187.97|4188.3|4188.3|4187.37|4187.37|0
1643381350000|2022-01-28 14:49:10|4188.29|4188.29|4188.54|4188.54|4189.01|4189.01|4187.98|4187.98|0
1643381360000|2022-01-28 14:49:20|4188.23|4188.23|4187.6|4187.6|4188.54|4188.54|4187.44|4187.44|0
1643381370000|2022-01-28 14:49:30|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|0
1643381380000|2022-01-28 14:49:40|4187.26|4187.26|4187.54|4187.54|4187.64|4187.64|4187.26|4187.26|0
1643381390000|2022-01-28 14:49:50|4187.39|4187.39|4188.01|4188.01|4188.01|4188.01|4187.17|4187.17|0
1643381400000|2022-01-28 14:50:00|4188.32|4188.32|4188.79|4188.79|4188.79|4188.79|4187.54|4187.54|0
1643381410000|2022-01-28 14:50:10|4189.41|4189.41|4190.09|4190.09|4190.12|4190.12|4189.41|4189.41|0
1643381420000|2022-01-28 14:50:20|4190.03|4190.03|4190.86|4190.86|4190.86|4190.86|4190.03|4190.03|0
1643381430000|2022-01-28 14:50:30|4190.99|4190.99|4191.71|4191.71|4191.92|4191.92|4190.91|4190.91|0
1643381440000|2022-01-28 14:50:40|4191.77|4191.77|4191.71|4191.71|4191.77|4191.77|4190.93|4190.93|0
1643381450000|2022-01-28 14:50:50|4191.55|4191.55|4191.31|4191.31|4191.68|4191.68|4191.19|4191.19|0
1643381460000|2022-01-28 14:51:00|4191.4|4191.4|4192.86|4192.86|4193.6|4193.6|4191.4|4191.4|0
1643381470000|2022-01-28 14:51:10|4193.01|4193.01|4193.47|4193.47|4194.39|4194.39|4193.01|4193.01|0
1643381480000|2022-01-28 14:51:20|4193.36|4193.36|4195.09|4195.09|4195.09|4195.09|4193.36|4193.36|0
1643381490000|2022-01-28 14:51:30|4195|4195|4195|4195|4195|4195|4194.59|4194.59|0
1643381500000|2022-01-28 14:51:40|4195.31|4195.31|4194.6|4194.6|4195.31|4195.31|4194.54|4194.54|0
1643381510000|2022-01-28 14:51:50|4194.54|4194.54|4194.35|4194.35|4194.86|4194.86|4194.23|4194.23|0
1643381520000|2022-01-28 14:52:00|4195|4195|4194.9|4194.9|4195.02|4195.02|4194.71|4194.71|0
1643381530000|2022-01-28 14:52:10|4194.93|4194.93|4195.1|4195.1|4195.78|4195.78|4194.86|4194.86|0
1643381540000|2022-01-28 14:52:20|4195.41|4195.41|4195.36|4195.36|4195.41|4195.41|4195.36|4195.36|0
1643381550000|2022-01-28 14:52:30|4195.06|4195.06|4194.08|4194.08|4195.06|4195.06|4193.88|4193.88|0
1643381560000|2022-01-28 14:52:40|4194.15|4194.15|4193.53|4193.53|4194.15|4194.15|4193.53|4193.53|0
1643381570000|2022-01-28 14:52:50|4193.69|4193.69|4193.45|4193.45|4193.69|4193.69|4193.45|4193.45|0
1643381580000|2022-01-28 14:53:00|4193.76|4193.76|4194.69|4194.69|4194.69|4194.69|4193.7|4193.7|0
1643381590000|2022-01-28 14:53:10|4194.75|4194.75|4194.5|4194.5|4194.81|4194.81|4194.5|4194.5|0
1643381600000|2022-01-28 14:53:20|4193.88|4193.88|4193.85|4193.85|4194.31|4194.31|4193.57|4193.57|0
1643381610000|2022-01-28 14:53:30|4193.38|4193.38|4193.54|4193.54|4193.54|4193.54|4193.38|4193.38|0
1643381620000|2022-01-28 14:53:40|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|0
1643381630000|2022-01-28 14:53:50|4193.38|4193.38|4192.63|4192.63|4193.38|4193.38|4192.54|4192.54|0
1643381640000|2022-01-28 14:54:00|4192.68|4192.68|4189.26|4189.26|4192.68|4192.68|4189.26|4189.26|0
1643381650000|2022-01-28 14:54:10|4189.07|4189.07|4189.15|4189.15|4189.15|4189.15|4188.78|4188.78|0
1643381660000|2022-01-28 14:54:20|4188.84|4188.84|4188.12|4188.12|4189.44|4189.44|4188.12|4188.12|0
1643381670000|2022-01-28 14:54:30|4187.95|4187.95|4187.79|4187.79|4187.95|4187.95|4187.79|4187.79|0
1643381680000|2022-01-28 14:54:40|4187.77|4187.77|4188.06|4188.06|4188.21|4188.21|4187.75|4187.75|0
1643381690000|2022-01-28 14:54:50|4187.75|4187.75|4188.61|4188.61|4188.61|4188.61|4187.68|4187.68|0
1643381700000|2022-01-28 14:55:00|4187.68|4187.68|4187.73|4187.73|4188.04|4188.04|4187.57|4187.57|0
1643381710000|2022-01-28 14:55:10|4187.78|4187.78|4188.99|4188.99|4188.99|4188.99|4187.75|4187.75|0
1643381720000|2022-01-28 14:55:20|4189.15|4189.15|4189.11|4189.11|4189.15|4189.15|4188.84|4188.84|0
1643381730000|2022-01-28 14:55:30|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|0
1643381740000|2022-01-28 14:55:40|4188.76|4188.76|4188.45|4188.45|4188.76|4188.76|4188.45|4188.45|0
1643381750000|2022-01-28 14:55:50|4188.51|4188.51|4188.4|4188.4|4188.57|4188.57|4188.38|4188.38|0
1643381760000|2022-01-28 14:56:00|4188.43|4188.43|4188.81|4188.81|4188.81|4188.81|4188.43|4188.43|0
1643381770000|2022-01-28 14:56:10|4189.27|4189.27|4189.62|4189.62|4189.62|4189.62|4189.07|4189.07|0
1643381780000|2022-01-28 14:56:20|4189.31|4189.31|4188.96|4188.96|4189.62|4189.62|4188.49|4188.49|0
1643381790000|2022-01-28 14:56:30|4189.11|4189.11|4189.42|4189.42|4189.73|4189.73|4189.11|4189.11|0
1643381800000|2022-01-28 14:56:40|4189.58|4189.58|4189.15|4189.15|4189.73|4189.73|4189.15|4189.15|0
1643381810000|2022-01-28 14:56:50|4189.46|4189.46|4190.48|4190.48|4190.48|4190.48|4189.46|4189.46|0
1643381820000|2022-01-28 14:57:00|4190.55|4190.55|4191.02|4191.02|4191.02|4191.02|4190.24|4190.24|0
1643381830000|2022-01-28 14:57:10|4191.17|4191.17|4191.43|4191.43|4191.43|4191.43|4191.17|4191.17|0
1643381840000|2022-01-28 14:57:20|4191.58|4191.58|4188.95|4188.95|4191.58|4191.58|4188.95|4188.95|0
1643381850000|2022-01-28 14:57:30|4188.86|4188.86|4188.49|4188.49|4189.1|4189.1|4188.47|4188.47|0
1643381860000|2022-01-28 14:57:40|4188.4|4188.4|4187.43|4187.43|4188.4|4188.4|4187.43|4187.43|0
1643381870000|2022-01-28 14:57:50|4186.8|4186.8|4187.49|4187.49|4187.49|4187.49|4186.8|4186.8|0
1643381880000|2022-01-28 14:58:00|4186.86|4186.86|4187.31|4187.31|4187.35|4187.35|4186.86|4186.86|0
1643381890000|2022-01-28 14:58:10|4186.6|4186.6|4186.81|4186.81|4186.81|4186.81|4186.5|4186.5|0
1643381900000|2022-01-28 14:58:20|4186.87|4186.87|4187.49|4187.49|4187.49|4187.49|4186.87|4186.87|0
1643381910000|2022-01-28 14:58:30|4188.12|4188.12|4189.76|4189.76|4190.6|4190.6|4188.12|4188.12|0
1643381920000|2022-01-28 14:58:40|4189.79|4189.79|4188.63|4188.63|4189.79|4189.79|4188.57|4188.57|0
1643381930000|2022-01-28 14:58:50|4189.25|4189.25|4188.99|4188.99|4189.25|4189.25|4188.94|4188.94|0
1643381940000|2022-01-28 14:59:00|4188.68|4188.68|4189.57|4189.57|4189.57|4189.57|4188.6|4188.6|0
1643381950000|2022-01-28 14:59:10|4189.27|4189.27|4190.06|4190.06|4190.16|4190.16|4189.27|4189.27|0
1643381960000|2022-01-28 14:59:20|4190.22|4190.22|4190.19|4190.19|4190.28|4190.28|4190.04|4190.04|0
1643381970000|2022-01-28 14:59:30|4190.07|4190.07|4190.22|4190.22|4190.22|4190.22|4190.07|4190.07|0
1643381980000|2022-01-28 14:59:40|4190.2|4190.2|4189.76|4189.76|4190.54|4190.54|4189.6|4189.6|0
1643381990000|2022-01-28 14:59:50|4189.91|4189.91|4190.31|4190.31|4190.31|4190.31|4189.91|4189.91|0
1643382000000|2022-01-28 15:00:00|4190.16|4190.16|4189.32|4189.32|4190.16|4190.16|4189.23|4189.23|0
1643382010000|2022-01-28 15:00:10|4189.63|4189.63|4189.63|4189.63|4189.63|4189.63|4189.63|4189.63|0
1643382020000|2022-01-28 15:00:20|4189.57|4189.57|4188.52|4188.52|4189.57|4189.57|4188.52|4188.52|0
1643382030000|2022-01-28 15:00:30|4188.11|4188.11|4189.19|4189.19|4189.19|4189.19|4187.8|4187.8|0
1643382040000|2022-01-28 15:00:40|4189.04|4189.04|4188.73|4188.73|4189.35|4189.35|4188.57|4188.57|0
1643382050000|2022-01-28 15:00:50|4189.04|4189.04|4188.73|4188.73|4189.04|4189.04|4188.73|4188.73|0
1643382060000|2022-01-28 15:01:00|4188.88|4188.88|4188.08|4188.08|4188.88|4188.88|4187.77|4187.77|0
1643382070000|2022-01-28 15:01:10|4187.77|4187.77|4188.91|4188.91|4188.91|4188.91|4187.77|4187.77|0
1643382080000|2022-01-28 15:01:20|4188.6|4188.6|4188.51|4188.51|4188.6|4188.6|4188.29|4188.29|0
1643382090000|2022-01-28 15:01:30|4188.82|4188.82|4188.06|4188.06|4189.44|4189.44|4188.06|4188.06|0
1643382100000|2022-01-28 15:01:40|4188.02|4188.02|4188.33|4188.33|4188.64|4188.64|4188.02|4188.02|0
1643382110000|2022-01-28 15:01:50|4188.64|4188.64|4187.84|4187.84|4188.64|4188.64|4187.84|4187.84|0
1643382120000|2022-01-28 15:02:00|4188.46|4188.46|4188.65|4188.65|4188.83|4188.83|4188.46|4188.46|0
1643382130000|2022-01-28 15:02:10|4188.74|4188.74|4187.6|4187.6|4188.93|4188.93|4187.6|4187.6|0
1643382140000|2022-01-28 15:02:20|4187.91|4187.91|4187.67|4187.67|4187.91|4187.91|4187.43|4187.43|0
1643382150000|2022-01-28 15:02:30|4187.85|4187.85|4188.34|4188.34|4188.34|4188.34|4187.85|4187.85|0
1643382160000|2022-01-28 15:02:40|4187.41|4187.41|4186.73|4186.73|4187.41|4187.41|4186.67|4186.67|0
1643382170000|2022-01-28 15:02:50|4186.68|4186.68|4186.99|4186.99|4186.99|4186.99|4186.68|4186.68|0
1643382180000|2022-01-28 15:03:00|4187.3|4187.3|4188.23|4188.23|4188.23|4188.23|4187.3|4187.3|0
1643382190000|2022-01-28 15:03:10|4187.92|4187.92|4187.8|4187.8|4187.92|4187.92|4187.8|4187.8|0
1643382200000|2022-01-28 15:03:20|4188.11|4188.11|4189.14|4189.14|4189.14|4189.14|4188.11|4188.11|0
1643382210000|2022-01-28 15:03:30|4188.83|4188.83|4188.52|4188.52|4189.14|4189.14|4188.52|4188.52|0
1643382220000|2022-01-28 15:03:40|4188.83|4188.83|4190.04|4190.04|4190.04|4190.04|4188.83|4188.83|0
1643382230000|2022-01-28 15:03:50|4189.73|4189.73|4188.69|4188.69|4190.55|4190.55|4188.69|4188.69|0
1643382240000|2022-01-28 15:04:00|4189|4189|4189.16|4189.16|4190.09|4190.09|4189|4189|0
1643382250000|2022-01-28 15:04:10|4189.2|4189.2|4189.2|4189.2|4189.2|4189.2|4189.2|4189.2|0
1643382260000|2022-01-28 15:04:20|4188.58|4188.58|4187.41|4187.41|4188.58|4188.58|4187.41|4187.41|0
1643382270000|2022-01-28 15:04:30|4187.32|4187.32|4186.61|4186.61|4187.32|4187.32|4186.61|4186.61|0
1643382280000|2022-01-28 15:04:40|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|0
1643382290000|2022-01-28 15:04:50|4187.31|4187.31|4187.27|4187.27|4187.31|4187.31|4187.27|4187.27|0
1643382300000|2022-01-28 15:05:00|4187.12|4187.12|4186.32|4186.32|4187.12|4187.12|4186.32|4186.32|0
1643382310000|2022-01-28 15:05:10|4186.47|4186.47|4189.01|4189.01|4189.01|4189.01|4186.47|4186.47|0
1643382320000|2022-01-28 15:05:20|4188.96|4188.96|4189.46|4189.46|4189.46|4189.46|4188.53|4188.53|0
1643382330000|2022-01-28 15:05:30|4189.15|4189.15|4187.97|4187.97|4189.15|4189.15|4187.85|4187.85|0
1643382340000|2022-01-28 15:05:40|4188.05|4188.05|4188.57|4188.57|4188.57|4188.57|4187.93|4187.93|0
1643382350000|2022-01-28 15:05:50|4188.73|4188.73|4188.72|4188.72|4188.73|4188.73|4188.26|4188.26|0
1643382360000|2022-01-28 15:06:00|4189.03|4189.03|4188.18|4188.18|4189.34|4189.34|4187.46|4187.46|0
1643382370000|2022-01-28 15:06:10|4188.24|4188.24|4187.78|4187.78|4188.24|4188.24|4187.78|4187.78|0
1643382380000|2022-01-28 15:06:20|4187.63|4187.63|4187.16|4187.16|4187.63|4187.63|4186.85|4186.85|0
1643382390000|2022-01-28 15:06:30|4186.85|4186.85|4187.3|4187.3|4187.36|4187.36|4186.42|4186.42|0
1643382400000|2022-01-28 15:06:40|4187.18|4187.18|4188.15|4188.15|4188.15|4188.15|4187.18|4187.18|0
1643382410000|2022-01-28 15:06:50|4188.27|4188.27|4188.39|4188.39|4188.39|4188.39|4188.27|4188.27|0
1643382420000|2022-01-28 15:07:00|4188.7|4188.7|4187.51|4187.51|4188.7|4188.7|4187.51|4187.51|0
1643382430000|2022-01-28 15:07:10|4187.82|4187.82|4186.78|4186.78|4187.82|4187.82|4186.78|4186.78|0
1643382440000|2022-01-28 15:07:20|4187.1|4187.1|4187.72|4187.72|4187.72|4187.72|4187.1|4187.1|0
1643382450000|2022-01-28 15:07:30|4188.03|4188.03|4188.25|4188.25|4188.34|4188.34|4188.03|4188.03|0
1643382460000|2022-01-28 15:07:40|4187.94|4187.94|4188.58|4188.58|4188.81|4188.81|4187.88|4187.88|0
1643382470000|2022-01-28 15:07:50|4188.5|4188.5|4187.88|4187.88|4188.5|4188.5|4187.88|4187.88|0
1643382480000|2022-01-28 15:08:00|4187.69|4187.69|4187.42|4187.42|4187.69|4187.69|4187.11|4187.11|0
1643382490000|2022-01-28 15:08:10|4187.11|4187.11|4189.84|4189.84|4189.84|4189.84|4186.8|4186.8|0
1643382500000|2022-01-28 15:08:20|4190.12|4190.12|4190.8|4190.8|4191.11|4191.11|4190.12|4190.12|0
1643382510000|2022-01-28 15:08:30|4190.86|4190.86|4190.35|4190.35|4190.86|4190.86|4190.35|4190.35|0
1643382520000|2022-01-28 15:08:40|4189.89|4189.89|4191.08|4191.08|4191.25|4191.25|4189.58|4189.58|0
1643382530000|2022-01-28 15:08:50|4190.84|4190.84|4190.72|4190.72|4190.84|4190.84|4190.72|4190.72|0
1643382540000|2022-01-28 15:09:00|4191.03|4191.03|4190.41|4190.41|4191.03|4191.03|4190.41|4190.41|0
1643382570000|2022-01-28 15:09:30|4190.59|4190.59|4191.83|4191.83|4191.83|4191.83|4190.59|4190.59|0
1643382580000|2022-01-28 15:09:40|4191.51|4191.51|4192.33|4192.33|4193.11|4193.11|4191.51|4191.51|0
1643382590000|2022-01-28 15:09:50|4192.64|4192.64|4190.48|4190.48|4192.8|4192.8|4190.39|4190.39|0
1643382600000|2022-01-28 15:10:00|4190.3|4190.3|4190.76|4190.76|4190.76|4190.76|4190.3|4190.3|0
1643382610000|2022-01-28 15:10:10|4190.88|4190.88|4191.56|4191.56|4191.56|4191.56|4190.82|4190.82|0
1643382620000|2022-01-28 15:10:20|4191.41|4191.41|4191.73|4191.73|4191.73|4191.73|4191.38|4191.38|0
1643382630000|2022-01-28 15:10:30|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|0
1643382640000|2022-01-28 15:10:40|4192.2|4192.2|4191.67|4191.67|4192.2|4192.2|4191.58|4191.58|0
1643382650000|2022-01-28 15:10:50|4191.05|4191.05|4191.67|4191.67|4191.67|4191.67|4191.05|4191.05|0
1643382660000|2022-01-28 15:11:00|4191.58|4191.58|4191.26|4191.26|4191.58|4191.58|4190.95|4190.95|0
1643382670000|2022-01-28 15:11:10|4191.57|4191.57|4192.5|4192.5|4192.5|4192.5|4191.57|4191.57|0
1643382680000|2022-01-28 15:11:20|4192.81|4192.81|4193.05|4193.05|4193.05|4193.05|4192.5|4192.5|0
1643382690000|2022-01-28 15:11:30|4192.43|4192.43|4192.86|4192.86|4192.86|4192.86|4192.43|4192.43|0
1643382700000|2022-01-28 15:11:40|4193.17|4193.17|4193.34|4193.34|4193.34|4193.34|4193.17|4193.17|0
1643382710000|2022-01-28 15:11:50|4193.36|4193.36|4193.15|4193.15|4193.36|4193.36|4192.84|4192.84|0
1643382720000|2022-01-28 15:12:00|4193.77|4193.77|4194.12|4194.12|4194.9|4194.9|4193.77|4193.77|0
1643382730000|2022-01-28 15:12:10|4194.07|4194.07|4193.45|4193.45|4194.07|4194.07|4193.45|4193.45|0
1643382750000|2022-01-28 15:12:30|4193.24|4193.24|4193.18|4193.18|4193.24|4193.24|4193.18|4193.18|0
1643382760000|2022-01-28 15:12:40|4193.12|4193.12|4192.32|4192.32|4193.12|4193.12|4192.32|4192.32|0
1643382770000|2022-01-28 15:12:50|4192.27|4192.27|4192.14|4192.14|4192.6|4192.6|4192.14|4192.14|0
1643382780000|2022-01-28 15:13:00|4192.18|4192.18|4193.82|4193.82|4193.82|4193.82|4192.18|4192.18|0
1643382790000|2022-01-28 15:13:10|4193.2|4193.2|4193.37|4193.37|4193.52|4193.52|4192.86|4192.86|0
1643382800000|2022-01-28 15:13:20|4193.52|4193.52|4194.7|4194.7|4194.85|4194.85|4193.4|4193.4|0
1643382810000|2022-01-28 15:13:30|4194.39|4194.39|4194.38|4194.38|4194.54|4194.54|4194.23|4194.23|0
1643382820000|2022-01-28 15:13:40|4194.32|4194.32|4195.54|4195.54|4195.54|4195.54|4194.32|4194.32|0
1643382830000|2022-01-28 15:13:50|4195.85|4195.85|4195.03|4195.03|4195.91|4195.91|4194.79|4194.79|0
1643382840000|2022-01-28 15:14:00|4195.12|4195.12|4196.67|4196.67|4196.67|4196.67|4195.12|4195.12|0
1643382850000|2022-01-28 15:14:10|4196.7|4196.7|4196.22|4196.22|4196.7|4196.7|4196.16|4196.16|0
1643382860000|2022-01-28 15:14:20|4195.52|4195.52|4195.47|4195.47|4195.52|4195.52|4195.4|4195.4|0
1643382870000|2022-01-28 15:14:30|4196.09|4196.09|4196.71|4196.71|4196.71|4196.71|4196.09|4196.09|0
1643382880000|2022-01-28 15:14:40|4196.84|4196.84|4195.75|4195.75|4196.84|4196.84|4195.44|4195.44|0
1643382890000|2022-01-28 15:14:50|4195.69|4195.69|4197.46|4197.46|4197.46|4197.46|4195.51|4195.51|0
1643382900000|2022-01-28 15:15:00|4197.15|4197.15|4197.68|4197.68|4197.68|4197.68|4197|4197|0
1643382910000|2022-01-28 15:15:10|4197.99|4197.99|4198.69|4198.69|4198.87|4198.87|4197.99|4197.99|0
1643382920000|2022-01-28 15:15:20|4198.74|4198.74|4198.5|4198.5|4198.74|4198.74|4198.31|4198.31|0
1643382930000|2022-01-28 15:15:30|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|0
1643382940000|2022-01-28 15:15:40|4198.5|4198.5|4198.62|4198.62|4199.24|4199.24|4198.5|4198.5|0
1643382950000|2022-01-28 15:15:50|4198.86|4198.86|4200.04|4200.04|4200.04|4200.04|4198.86|4198.86|0
1643382960000|2022-01-28 15:16:00|4200.19|4200.19|4200.31|4200.31|4200.34|4200.34|4200.16|4200.16|0
1643382970000|2022-01-28 15:16:10|4200.22|4200.22|4198.95|4198.95|4200.37|4200.37|4198.83|4198.83|0
1643382980000|2022-01-28 15:16:20|4199.26|4199.26|4199.42|4199.42|4199.42|4199.42|4199.2|4199.2|0
1643382990000|2022-01-28 15:16:30|4199.11|4199.11|4199.11|4199.11|4199.11|4199.11|4199.11|4199.11|0
1643383000000|2022-01-28 15:16:40|4199.23|4199.23|4198.72|4198.72|4199.23|4199.23|4198.72|4198.72|0
1643383010000|2022-01-28 15:16:50|4199.35|4199.35|4199.66|4199.66|4199.66|4199.66|4199.35|4199.35|0
1643383020000|2022-01-28 15:17:00|4199.81|4199.81|4199.72|4199.72|4199.81|4199.81|4199.72|4199.72|0
1643383030000|2022-01-28 15:17:10|4199.62|4199.62|4198.23|4198.23|4199.62|4199.62|4198.23|4198.23|0
1643383040000|2022-01-28 15:17:20|4198.1|4198.1|4197.92|4197.92|4198.1|4198.1|4197.92|4197.92|0
1643383050000|2022-01-28 15:17:30|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|0
1643383060000|2022-01-28 15:17:40|4197.91|4197.91|4197.66|4197.66|4197.97|4197.97|4197.66|4197.66|0
1643383070000|2022-01-28 15:17:50|4197.35|4197.35|4196.43|4196.43|4197.35|4197.35|4196.43|4196.43|0
1643383080000|2022-01-28 15:18:00|4196.31|4196.31|4196|4196|4196.31|4196.31|4196|4196|0
1643383090000|2022-01-28 15:18:10|4195.96|4195.96|4195.46|4195.46|4195.96|4195.96|4195.46|4195.46|0
1643383100000|2022-01-28 15:18:20|4195.77|4195.77|4195.61|4195.61|4195.77|4195.77|4195.61|4195.61|0
1643383120000|2022-01-28 15:18:40|4195.3|4195.3|4194.99|4194.99|4195.3|4195.3|4194.99|4194.99|0
1643383130000|2022-01-28 15:18:50|4195.09|4195.09|4197.08|4197.08|4197.39|4197.39|4195.09|4195.09|0
1643383140000|2022-01-28 15:19:00|4196.77|4196.77|4196.57|4196.57|4196.88|4196.88|4196.46|4196.46|0
1643383150000|2022-01-28 15:19:10|4196.88|4196.88|4196.26|4196.26|4196.98|4196.98|4195.95|4195.95|0
1643383160000|2022-01-28 15:19:20|4196.14|4196.14|4196.61|4196.61|4196.61|4196.61|4196.14|4196.14|0
1643383170000|2022-01-28 15:19:30|4196.51|4196.51|4196.72|4196.72|4197.03|4197.03|4196.41|4196.41|0
1643383180000|2022-01-28 15:19:40|4196.77|4196.77|4195.98|4195.98|4196.91|4196.91|4195.98|4195.98|0
1643383190000|2022-01-28 15:19:50|4195.79|4195.79|4196.13|4196.13|4196.13|4196.13|4195.79|4195.79|0
1643383200000|2022-01-28 15:20:00|4196.22|4196.22|4195.97|4195.97|4196.22|4196.22|4195.65|4195.65|0
1643383210000|2022-01-28 15:20:10|4195.65|4195.65|4195.5|4195.5|4195.65|4195.65|4194.73|4194.73|0
1643383220000|2022-01-28 15:20:20|4195.19|4195.19|4195.06|4195.06|4195.65|4195.65|4194.94|4194.94|0
1643383230000|2022-01-28 15:20:30|4195.09|4195.09|4193.85|4193.85|4195.09|4195.09|4193.85|4193.85|0
1643383240000|2022-01-28 15:20:40|4194.47|4194.47|4194.22|4194.22|4194.47|4194.47|4193.76|4193.76|0
1643383250000|2022-01-28 15:20:50|4194.07|4194.07|4193.89|4193.89|4194.07|4194.07|4193.89|4193.89|0
1643383260000|2022-01-28 15:21:00|4194.51|4194.51|4194.39|4194.39|4194.51|4194.51|4194.39|4194.39|0
1643383270000|2022-01-28 15:21:10|4194.7|4194.7|4194.85|4194.85|4194.85|4194.85|4194.7|4194.7|0
1643383280000|2022-01-28 15:21:20|4195|4195|4195.32|4195.32|4195.32|4195.32|4195|4195|0
1643383290000|2022-01-28 15:21:30|4195.34|4195.34|4195.84|4195.84|4195.84|4195.84|4195.19|4195.19|0
1643383300000|2022-01-28 15:21:40|4196.15|4196.15|4196.08|4196.08|4196.49|4196.49|4196.08|4196.08|0
1643383310000|2022-01-28 15:21:50|4196.54|4196.54|4197.01|4197.01|4197.01|4197.01|4196.33|4196.33|0
1643383320000|2022-01-28 15:22:00|4197.05|4197.05|4196.47|4196.47|4197.1|4197.1|4196.47|4196.47|0
1643383330000|2022-01-28 15:22:10|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|0
1643383340000|2022-01-28 15:22:20|4196.96|4196.96|4197.02|4197.02|4197.08|4197.08|4196.96|4196.96|0
1643383350000|2022-01-28 15:22:30|4196.93|4196.93|4195.47|4195.47|4196.93|4196.93|4195.47|4195.47|0
1643383360000|2022-01-28 15:22:40|4195.16|4195.16|4195.47|4195.47|4195.47|4195.47|4195.16|4195.16|0
1643383370000|2022-01-28 15:22:50|4194.85|4194.85|4195.09|4195.09|4195.16|4195.16|4194.85|4194.85|0
1643383380000|2022-01-28 15:23:00|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|0
1643383390000|2022-01-28 15:23:10|4194.79|4194.79|4194.48|4194.48|4194.79|4194.79|4194.32|4194.32|0
1643383400000|2022-01-28 15:23:20|4194.17|4194.17|4193.64|4193.64|4194.32|4194.32|4192.93|4192.93|0
1643383410000|2022-01-28 15:23:30|4193.8|4193.8|4193.17|4193.17|4193.8|4193.8|4193.17|4193.17|0
1643383420000|2022-01-28 15:23:40|4193.02|4193.02|4192.86|4192.86|4193.02|4193.02|4192.86|4192.86|0
1643383430000|2022-01-28 15:23:50|4193.49|4193.49|4193.23|4193.23|4193.8|4193.8|4193.23|4193.23|0
1643383440000|2022-01-28 15:24:00|4192.92|4192.92|4193.39|4193.39|4193.39|4193.39|4192.77|4192.77|0
1643383450000|2022-01-28 15:24:10|4193.08|4193.08|4193.72|4193.72|4193.72|4193.72|4193.08|4193.08|0
1643383460000|2022-01-28 15:24:20|4193.88|4193.88|4194.03|4194.03|4194.03|4194.03|4193.72|4193.72|0
1643383470000|2022-01-28 15:24:30|4194.19|4194.19|4193.69|4193.69|4194.19|4194.19|4193.69|4193.69|0
1643383480000|2022-01-28 15:24:40|4193.78|4193.78|4194.09|4194.09|4194.09|4194.09|4193.78|4193.78|0
1643383500000|2022-01-28 15:25:00|4194.71|4194.71|4194.77|4194.77|4194.77|4194.77|4194.71|4194.71|0
1643383510000|2022-01-28 15:25:10|4194.68|4194.68|4194.74|4194.74|4194.74|4194.74|4194.68|4194.68|0
1643383520000|2022-01-28 15:25:20|4194.8|4194.8|4193.91|4193.91|4194.8|4194.8|4193.33|4193.33|0
1643383530000|2022-01-28 15:25:30|4194.06|4194.06|4194.68|4194.68|4194.84|4194.84|4194.06|4194.06|0
1643383540000|2022-01-28 15:25:40|4194.84|4194.84|4195.79|4195.79|4195.79|4195.79|4194.84|4194.84|0
1643383550000|2022-01-28 15:25:50|4195.7|4195.7|4195.24|4195.24|4195.7|4195.7|4194.93|4194.93|0
1643383560000|2022-01-28 15:26:00|4195.7|4195.7|4195.78|4195.78|4196.32|4196.32|4195.7|4195.7|0
1643383570000|2022-01-28 15:26:10|4195.87|4195.87|4195.5|4195.5|4196.18|4196.18|4195.03|4195.03|0
1643383580000|2022-01-28 15:26:20|4195.81|4195.81|4195.45|4195.45|4195.96|4195.96|4195.45|4195.45|0
1643383590000|2022-01-28 15:26:30|4196.08|4196.08|4196.46|4196.46|4196.7|4196.7|4196.08|4196.08|0
1643383600000|2022-01-28 15:26:40|4196.55|4196.55|4195.78|4195.78|4196.55|4196.55|4195.31|4195.31|0
1643383610000|2022-01-28 15:26:50|4196.4|4196.4|4195.31|4195.31|4196.4|4196.4|4195.31|4195.31|0
1643383620000|2022-01-28 15:27:00|4195.62|4195.62|4195.94|4195.94|4196.25|4196.25|4195.62|4195.62|0
1643383630000|2022-01-28 15:27:10|4195.91|4195.91|4196.31|4196.31|4196.31|4196.31|4195.91|4195.91|0
1643383640000|2022-01-28 15:27:20|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|0
1643383650000|2022-01-28 15:27:30|4196.42|4196.42|4196.57|4196.57|4196.73|4196.73|4196.42|4196.42|0
1643383660000|2022-01-28 15:27:40|4196.73|4196.73|4197.47|4197.47|4197.78|4197.78|4196.73|4196.73|0
1643383670000|2022-01-28 15:27:50|4197.45|4197.45|4196.96|4196.96|4197.45|4197.45|4196.96|4196.96|0
1643383680000|2022-01-28 15:28:00|4196.9|4196.9|4195.6|4195.6|4196.9|4196.9|4195.6|4195.6|0
1643383690000|2022-01-28 15:28:10|4195.91|4195.91|4195.06|4195.06|4195.91|4195.91|4194.53|4194.53|0
1643383700000|2022-01-28 15:28:20|4195.15|4195.15|4194.69|4194.69|4195.46|4195.46|4194.69|4194.69|0
1643383710000|2022-01-28 15:28:30|4195|4195|4194.84|4194.84|4195.15|4195.15|4194.84|4194.84|0
1643383720000|2022-01-28 15:28:40|4195|4195|4195.31|4195.31|4195.31|4195.31|4195|4195|0
1643383730000|2022-01-28 15:28:50|4195.21|4195.21|4194.9|4194.9|4195.21|4195.21|4194.9|4194.9|0
1643383740000|2022-01-28 15:29:00|4194.59|4194.59|4195.21|4195.21|4195.21|4195.21|4194.59|4194.59|0
1643383750000|2022-01-28 15:29:10|4195.37|4195.37|4194.78|4194.78|4195.55|4195.55|4194.66|4194.66|0
1643383760000|2022-01-28 15:29:20|4195.09|4195.09|4196.26|4196.26|4196.26|4196.26|4195.09|4195.09|0
1643383770000|2022-01-28 15:29:30|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|0
1643383780000|2022-01-28 15:29:40|4196.13|4196.13|4197.29|4197.29|4197.29|4197.29|4196.13|4196.13|0
1643383790000|2022-01-28 15:29:50|4197.6|4197.6|4199.07|4199.07|4199.29|4199.29|4197.29|4197.29|0
1643383800000|2022-01-28 15:30:00|4199.16|4199.16|4197.34|4197.34|4199.26|4199.26|4197.34|4197.34|0
1643383810000|2022-01-28 15:30:10|4197.26|4197.26|4196.81|4196.81|4197.26|4197.26|4196.81|4196.81|0
1643383820000|2022-01-28 15:30:20|4196.64|4196.64|4196.39|4196.39|4197.26|4197.26|4196.39|4196.39|0
1643383830000|2022-01-28 15:30:30|4196.35|4196.35|4195.85|4195.85|4196.35|4196.35|4195.85|4195.85|0
1643383840000|2022-01-28 15:30:40|4196.04|4196.04|4197.43|4197.43|4197.43|4197.43|4196.04|4196.04|0
1643383850000|2022-01-28 15:30:50|4197.58|4197.58|4196.53|4196.53|4197.58|4197.58|4196.53|4196.53|0
1643383860000|2022-01-28 15:31:00|4196.43|4196.43|4195.29|4195.29|4196.43|4196.43|4195.23|4195.23|0
1643383870000|2022-01-28 15:31:10|4195.6|4195.6|4195.63|4195.63|4196.25|4196.25|4195.6|4195.6|0
1643383880000|2022-01-28 15:31:20|4195.31|4195.31|4195.59|4195.59|4195.78|4195.78|4195.31|4195.31|0
1643383890000|2022-01-28 15:31:30|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|0
1643383900000|2022-01-28 15:31:40|4195.59|4195.59|4196.36|4196.36|4196.36|4196.36|4195.59|4195.59|0
1643383910000|2022-01-28 15:31:50|4196.6|4196.6|4197.41|4197.41|4197.41|4197.41|4196.48|4196.48|0
1643383920000|2022-01-28 15:32:00|4197.49|4197.49|4196.28|4196.28|4197.49|4197.49|4196.28|4196.28|0
1643383930000|2022-01-28 15:32:10|4196.23|4196.23|4196.26|4196.26|4196.53|4196.53|4195.85|4195.85|0
1643383940000|2022-01-28 15:32:20|4196.2|4196.2|4195.8|4195.8|4196.42|4196.42|4195.58|4195.58|0
1643383950000|2022-01-28 15:32:30|4195.64|4195.64|4195.49|4195.49|4195.8|4195.8|4195.02|4195.02|0
1643383960000|2022-01-28 15:32:40|4195.6|4195.6|4195.82|4195.82|4195.82|4195.82|4195.51|4195.51|0
1643383980000|2022-01-28 15:33:00|4195.76|4195.76|4194.18|4194.18|4195.76|4195.76|4194.18|4194.18|0
1643383990000|2022-01-28 15:33:10|4194.02|4194.02|4193.71|4193.71|4194.02|4194.02|4193.4|4193.4|0
1643384000000|2022-01-28 15:33:20|4193.52|4193.52|4192.86|4192.86|4193.52|4193.52|4192.7|4192.7|0
1643384010000|2022-01-28 15:33:30|4192.55|4192.55|4192.54|4192.54|4192.55|4192.55|4192.54|4192.54|0
1643384020000|2022-01-28 15:33:40|4192.5|4192.5|4191.73|4191.73|4192.5|4192.5|4191.73|4191.73|0
1643384040000|2022-01-28 15:34:00|4191.41|4191.41|4189.16|4189.16|4191.41|4191.41|4189.1|4189.1|0
1643384050000|2022-01-28 15:34:10|4189|4189|4189.63|4189.63|4189.63|4189.63|4189|4189|0
1643384060000|2022-01-28 15:34:20|4189.04|4189.04|4188.7|4188.7|4189.04|4189.04|4188.7|4188.7|0
1643384070000|2022-01-28 15:34:30|4188.55|4188.55|4188.55|4188.55|4188.55|4188.55|4188.55|4188.55|0
1643384080000|2022-01-28 15:34:40|4188.45|4188.45|4188.61|4188.61|4189.23|4189.23|4188.3|4188.3|0
1643384090000|2022-01-28 15:34:50|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|0
1643384100000|2022-01-28 15:35:00|4188.92|4188.92|4189.81|4189.81|4189.81|4189.81|4188.92|4188.92|0
1643384110000|2022-01-28 15:35:10|4189.41|4189.41|4189.15|4189.15|4189.41|4189.41|4188.79|4188.79|0
1643384120000|2022-01-28 15:35:20|4189.06|4189.06|4189.55|4189.55|4189.55|4189.55|4189.06|4189.06|0
1643384130000|2022-01-28 15:35:30|4189.86|4189.86|4189.37|4189.37|4189.99|4189.99|4188.75|4188.75|0
1643384140000|2022-01-28 15:35:40|4189.68|4189.68|4190.61|4190.61|4191.07|4191.07|4189.68|4189.68|0
1643384150000|2022-01-28 15:35:50|4189.99|4189.99|4190.21|4190.21|4190.3|4190.3|4189.83|4189.83|0
1643384160000|2022-01-28 15:36:00|4190.33|4190.33|4190.51|4190.51|4190.51|4190.51|4190.2|4190.2|0
1643384170000|2022-01-28 15:36:10|4190.14|4190.14|4190.95|4190.95|4190.98|4190.98|4190.05|4190.05|0
1643384180000|2022-01-28 15:36:20|4191.19|4191.19|4191.07|4191.07|4191.38|4191.38|4191.04|4191.04|0
1643384190000|2022-01-28 15:36:30|4191.23|4191.23|4190.21|4190.21|4191.29|4191.29|4190.21|4190.21|0
1643384200000|2022-01-28 15:36:40|4190.05|4190.05|4188.32|4188.32|4190.05|4190.05|4188.32|4188.32|0
1643384210000|2022-01-28 15:36:50|4188.94|4188.94|4188.96|4188.96|4189.05|4189.05|4188.28|4188.28|0
1643384220000|2022-01-28 15:37:00|4189.11|4189.11|4190.79|4190.79|4190.79|4190.79|4189.11|4189.11|0
1643384230000|2022-01-28 15:37:10|4191.1|4191.1|4190.64|4190.64|4191.26|4191.26|4190.64|4190.64|0
1643384240000|2022-01-28 15:37:20|4190.72|4190.72|4191.37|4191.37|4191.99|4191.99|4190.72|4190.72|0
1643384250000|2022-01-28 15:37:30|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|0
1643384260000|2022-01-28 15:37:40|4192.05|4192.05|4192.27|4192.27|4192.27|4192.27|4191.96|4191.96|0
1643384270000|2022-01-28 15:37:50|4192.58|4192.58|4192.57|4192.57|4192.75|4192.75|4192.57|4192.57|0
1643384290000|2022-01-28 15:38:10|4192.88|4192.88|4192.64|4192.64|4193.19|4193.19|4192.64|4192.64|0
1643384300000|2022-01-28 15:38:20|4192.6|4192.6|4194.24|4194.24|4194.24|4194.24|4192.6|4192.6|0
1643384310000|2022-01-28 15:38:30|4194.55|4194.55|4195.3|4195.3|4195.48|4195.48|4194.55|4194.55|0
1643384320000|2022-01-28 15:38:40|4194.68|4194.68|4194.68|4194.68|4194.68|4194.68|4194.68|4194.68|0
1643384330000|2022-01-28 15:38:50|4194.06|4194.06|4194.35|4194.35|4194.35|4194.35|4193.43|4193.43|0
1643384340000|2022-01-28 15:39:00|4194.29|4194.29|4193.98|4193.98|4194.29|4194.29|4193.98|4193.98|0
1643384350000|2022-01-28 15:39:10|4193.83|4193.83|4193.67|4193.67|4193.83|4193.83|4193.67|4193.67|0
1643384360000|2022-01-28 15:39:20|4193.83|4193.83|4193.33|4193.33|4193.83|4193.83|4193.33|4193.33|0
1643384370000|2022-01-28 15:39:30|4193.24|4193.24|4194.07|4194.07|4194.07|4194.07|4193.24|4193.24|0
1643384380000|2022-01-28 15:39:40|4193.95|4193.95|4193.43|4193.43|4193.95|4193.95|4193.33|4193.33|0
1643384390000|2022-01-28 15:39:50|4193.74|4193.74|4193.4|4193.4|4193.86|4193.86|4193.4|4193.4|0
1643384400000|2022-01-28 15:40:00|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|0
1643384410000|2022-01-28 15:40:10|4192.94|4192.94|4191.51|4191.51|4192.94|4192.94|4191.51|4191.51|0
1643384420000|2022-01-28 15:40:20|4191.63|4191.63|4190|4190|4191.78|4191.78|4190|4190|0
1643384430000|2022-01-28 15:40:30|4190.1|4190.1|4190.68|4190.68|4190.68|4190.68|4190.1|4190.1|0
1643384440000|2022-01-28 15:40:40|4191|4191|4192.34|4192.34|4192.34|4192.34|4191|4191|0
1643384450000|2022-01-28 15:40:50|4192.5|4192.5|4191.9|4191.9|4192.96|4192.96|4191.9|4191.9|0
1643384460000|2022-01-28 15:41:00|4192.02|4192.02|4191.71|4191.71|4192.02|4192.02|4191.71|4191.71|0
1643384470000|2022-01-28 15:41:10|4191.65|4191.65|4192.61|4192.61|4192.61|4192.61|4191.65|4191.65|0
1643384480000|2022-01-28 15:41:20|4192.46|4192.46|4192.1|4192.1|4192.83|4192.83|4192.1|4192.1|0
1643384490000|2022-01-28 15:41:30|4191.48|4191.48|4191.11|4191.11|4191.48|4191.48|4191.02|4191.02|0
1643384500000|2022-01-28 15:41:40|4190.96|4190.96|4190.31|4190.31|4190.96|4190.96|4190.31|4190.31|0
1643384510000|2022-01-28 15:41:50|4190.62|4190.62|4190.93|4190.93|4190.93|4190.93|4190.31|4190.31|0
1643384520000|2022-01-28 15:42:00|4191.02|4191.02|4190.59|4190.59|4191.02|4191.02|4190.59|4190.59|0
1643384530000|2022-01-28 15:42:10|4190.9|4190.9|4190.04|4190.04|4190.9|4190.9|4190.04|4190.04|0
1643384540000|2022-01-28 15:42:20|4189.41|4189.41|4188.89|4188.89|4189.41|4189.41|4188.48|4188.48|0
1643384550000|2022-01-28 15:42:30|4188.58|4188.58|4189.82|4189.82|4190.13|4190.13|4188.27|4188.27|0
1643384560000|2022-01-28 15:42:40|4189.51|4189.51|4189.66|4189.66|4189.66|4189.66|4189.51|4189.51|0
1643384570000|2022-01-28 15:42:50|4189.35|4189.35|4190.42|4190.42|4190.42|4190.42|4189.18|4189.18|0
1643384580000|2022-01-28 15:43:00|4190.11|4190.11|4188.25|4188.25|4190.11|4190.11|4188.25|4188.25|0
1643384590000|2022-01-28 15:43:10|4188.56|4188.56|4190.07|4190.07|4190.11|4190.11|4188.56|4188.56|0
1643384600000|2022-01-28 15:43:20|4190.22|4190.22|4190.69|4190.69|4190.69|4190.69|4190.07|4190.07|0
1643384610000|2022-01-28 15:43:30|4190.38|4190.38|4190.69|4190.69|4190.69|4190.69|4190.38|4190.38|0
1643384620000|2022-01-28 15:43:40|4191.31|4191.31|4191.56|4191.56|4191.56|4191.56|4191.31|4191.31|0
1643384630000|2022-01-28 15:43:50|4191.25|4191.25|4191.56|4191.56|4191.87|4191.87|4191.25|4191.25|0
1643384640000|2022-01-28 15:44:00|4191.71|4191.71|4191.31|4191.31|4192.49|4192.49|4191.31|4191.31|0
1643384650000|2022-01-28 15:44:10|4191.93|4191.93|4192.34|4192.34|4192.34|4192.34|4191.93|4191.93|0
1643384660000|2022-01-28 15:44:20|4191.71|4191.71|4190.81|4190.81|4191.71|4191.71|4190.81|4190.81|0
1643384670000|2022-01-28 15:44:30|4191.43|4191.43|4190.64|4190.64|4191.43|4191.43|4190.21|4190.21|0
1643384680000|2022-01-28 15:44:40|4189.71|4189.71|4190|4190|4190.1|4190.1|4189.71|4189.71|0
1643384690000|2022-01-28 15:44:50|4190.12|4190.12|4191.21|4191.21|4191.21|4191.21|4189.81|4189.81|0
1643384700000|2022-01-28 15:45:00|4190.9|4190.9|4190.18|4190.18|4191.57|4191.57|4190.18|4190.18|0
1643384710000|2022-01-28 15:45:10|4190.08|4190.08|4191.42|4191.42|4191.42|4191.42|4189.78|4189.78|0
1643384720000|2022-01-28 15:45:20|4190.8|4190.8|4189.74|4189.74|4190.92|4190.92|4189.74|4189.74|0
1643384730000|2022-01-28 15:45:30|4189.58|4189.58|4187.88|4187.88|4189.58|4189.58|4187.88|4187.88|0
1643384740000|2022-01-28 15:45:40|4187.9|4187.9|4188.99|4188.99|4189.03|4189.03|4187.9|4187.9|0
1643384750000|2022-01-28 15:45:50|4188.84|4188.84|4187.4|4187.4|4188.84|4188.84|4187.4|4187.4|0
1643384760000|2022-01-28 15:46:00|4186.78|4186.78|4187.71|4187.71|4187.71|4187.71|4186.78|4186.78|0
1643384770000|2022-01-28 15:46:10|4187.73|4187.73|4187.11|4187.11|4187.73|4187.73|4187.11|4187.11|0
1643384780000|2022-01-28 15:46:20|4187.42|4187.42|4188.2|4188.2|4188.2|4188.2|4187.42|4187.42|0
1643384790000|2022-01-28 15:46:30|4188.04|4188.04|4187.64|4187.64|4188.04|4188.04|4187.64|4187.64|0
1643384800000|2022-01-28 15:46:40|4187.95|4187.95|4186.99|4186.99|4188.72|4188.72|4186.99|4186.99|0
1643384810000|2022-01-28 15:46:50|4186.75|4186.75|4187.12|4187.12|4187.12|4187.12|4186.5|4186.5|0
1643384820000|2022-01-28 15:47:00|4187.22|4187.22|4188.88|4188.88|4188.88|4188.88|4187.22|4187.22|0
1643384830000|2022-01-28 15:47:10|4188.94|4188.94|4189.16|4189.16|4189.56|4189.56|4188.94|4188.94|0
1643384840000|2022-01-28 15:47:20|4190.09|4190.09|4190.61|4190.61|4190.61|4190.61|4190.09|4190.09|0
1643384850000|2022-01-28 15:47:30|4190.77|4190.77|4191.86|4191.86|4191.86|4191.86|4190.77|4190.77|0
1643384860000|2022-01-28 15:47:40|4191.7|4191.7|4191.17|4191.17|4191.79|4191.79|4190.86|4190.86|0
1643384870000|2022-01-28 15:47:50|4190.55|4190.55|4190.34|4190.34|4190.96|4190.96|4190.24|4190.24|0
1643384880000|2022-01-28 15:48:00|4190.65|4190.65|4190.96|4190.96|4190.96|4190.96|4190.65|4190.65|0
1643384890000|2022-01-28 15:48:10|4190.87|4190.87|4191.54|4191.54|4191.54|4191.54|4190.56|4190.56|0
1643384900000|2022-01-28 15:48:20|4190.81|4190.81|4190.24|4190.24|4190.91|4190.91|4190.24|4190.24|0
1643384910000|2022-01-28 15:48:30|4190.2|4190.2|4190.32|4190.32|4190.32|4190.32|4190.2|4190.2|0
1643384920000|2022-01-28 15:48:40|4190.94|4190.94|4190.63|4190.63|4190.94|4190.94|4190.63|4190.63|0
1643384930000|2022-01-28 15:48:50|4190.32|4190.32|4190.65|4190.65|4190.65|4190.65|4190.32|4190.32|0
1643384940000|2022-01-28 15:49:00|4190.34|4190.34|4191.05|4191.05|4191.05|4191.05|4190.28|4190.28|0
1643384950000|2022-01-28 15:49:10|4190.87|4190.87|4190.72|4190.72|4190.87|4190.87|4190.72|4190.72|0
1643384960000|2022-01-28 15:49:20|4190.81|4190.81|4192.68|4192.68|4192.68|4192.68|4190.81|4190.81|0
1643384970000|2022-01-28 15:49:30|4193.21|4193.21|4193.3|4193.3|4193.3|4193.3|4193.21|4193.21|0
1643384980000|2022-01-28 15:49:40|4193.93|4193.93|4194.1|4194.1|4194.11|4194.11|4193.8|4193.8|0
1643384990000|2022-01-28 15:49:50|4194.27|4194.27|4194.74|4194.74|4194.83|4194.83|4194.21|4194.21|0
1643385000000|2022-01-28 15:50:00|4194.89|4194.89|4195.42|4195.42|4195.73|4195.73|4194.18|4194.18|0
1643385010000|2022-01-28 15:50:10|4195.73|4195.73|4195.7|4195.7|4196.15|4196.15|4195.53|4195.53|0
1643385020000|2022-01-28 15:50:20|4196.02|4196.02|4196.64|4196.64|4196.64|4196.64|4196.02|4196.02|0
1643385030000|2022-01-28 15:50:30|4196.76|4196.76|4196.07|4196.07|4196.81|4196.81|4195.88|4195.88|0
1643385040000|2022-01-28 15:50:40|4195.92|4195.92|4196.26|4196.26|4197.19|4197.19|4195.92|4195.92|0
1643385050000|2022-01-28 15:50:50|4196.57|4196.57|4196.79|4196.79|4196.79|4196.79|4196.42|4196.42|0
1643385060000|2022-01-28 15:51:00|4196.83|4196.83|4196.84|4196.84|4197.46|4197.46|4196.72|4196.72|0
1643385070000|2022-01-28 15:51:10|4197.15|4197.15|4197.69|4197.69|4197.77|4197.77|4197.15|4197.15|0
1643385080000|2022-01-28 15:51:20|4198.31|4198.31|4198.62|4198.62|4198.62|4198.62|4198|4198|0
1643385090000|2022-01-28 15:51:30|4198.77|4198.77|4198.61|4198.61|4198.93|4198.93|4198.3|4198.3|0
1643385100000|2022-01-28 15:51:40|4198.93|4198.93|4199.48|4199.48|4199.48|4199.48|4198.93|4198.93|0
1643385110000|2022-01-28 15:51:50|4199.3|4199.3|4198.39|4198.39|4199.3|4199.3|4198.39|4198.39|0
1643385120000|2022-01-28 15:52:00|4198.23|4198.23|4199.36|4199.36|4199.36|4199.36|4198.23|4198.23|0
1643385130000|2022-01-28 15:52:10|4199.21|4199.21|4199.21|4199.21|4199.21|4199.21|4198.25|4198.25|0
1643385150000|2022-01-28 15:52:30|4199.05|4199.05|4198.71|4198.71|4199.36|4199.36|4198.43|4198.43|0
1643385160000|2022-01-28 15:52:40|4198.83|4198.83|4200.67|4200.67|4200.69|4200.69|4198.33|4198.33|0
1643385170000|2022-01-28 15:52:50|4200.04|4200.04|4200.1|4200.1|4200.29|4200.29|4200.04|4200.04|0
1643385180000|2022-01-28 15:53:00|4200.29|4200.29|4200.82|4200.82|4200.91|4200.91|4200.29|4200.29|0
1643385190000|2022-01-28 15:53:10|4200.51|4200.51|4200.59|4200.59|4200.87|4200.87|4200.51|4200.51|0
1643385200000|2022-01-28 15:53:20|4201.83|4201.83|4202.01|4202.01|4202.32|4202.32|4201.21|4201.21|0
1643385210000|2022-01-28 15:53:30|4201.7|4201.7|4201.88|4201.88|4201.88|4201.88|4201.7|4201.7|0
1643385220000|2022-01-28 15:53:40|4202.01|4202.01|4202.29|4202.29|4202.29|4202.29|4202.01|4202.01|0
1643385230000|2022-01-28 15:53:50|4203.22|4203.22|4203.09|4203.09|4203.22|4203.22|4203.03|4203.03|0
1643385240000|2022-01-28 15:54:00|4203.03|4203.03|4202.82|4202.82|4203.4|4203.4|4202.82|4202.82|0
1643385250000|2022-01-28 15:54:10|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|0
1643385260000|2022-01-28 15:54:20|4204.61|4204.61|4205.33|4205.33|4205.33|4205.33|4204.3|4204.3|0
1643385270000|2022-01-28 15:54:30|4205.64|4205.64|4206.01|4206.01|4206.01|4206.01|4205.64|4205.64|0
1643385280000|2022-01-28 15:54:40|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|0
1643385290000|2022-01-28 15:54:50|4206.35|4206.35|4206.56|4206.56|4206.66|4206.66|4206.35|4206.35|0
1643385300000|2022-01-28 15:55:00|4206.57|4206.57|4206.47|4206.47|4207.09|4207.09|4206.38|4206.38|0
1643385310000|2022-01-28 15:55:10|4206.63|4206.63|4205.91|4205.91|4206.63|4206.63|4205.85|4205.85|0
1643385320000|2022-01-28 15:55:20|4206.53|4206.53|4206.3|4206.3|4206.62|4206.62|4206.3|4206.3|0
1643385330000|2022-01-28 15:55:30|4205.99|4205.99|4205.95|4205.95|4206.04|4206.04|4205.93|4205.93|0
1643385340000|2022-01-28 15:55:40|4206.26|4206.26|4206.22|4206.22|4206.3|4206.3|4206.22|4206.22|0
1643385350000|2022-01-28 15:55:50|4206.53|4206.53|4207.64|4207.64|4207.64|4207.64|4206.53|4206.53|0
1643385360000|2022-01-28 15:56:00|4207.69|4207.69|4207.38|4207.38|4207.84|4207.84|4207.22|4207.22|0
1643385370000|2022-01-28 15:56:10|4207.19|4207.19|4205.69|4205.69|4207.19|4207.19|4205.64|4205.64|0
1643385380000|2022-01-28 15:56:20|4204.76|4204.76|4204.41|4204.41|4205.07|4205.07|4204.3|4204.3|0
1643385390000|2022-01-28 15:56:30|4204.1|4204.1|4205.03|4205.03|4205.03|4205.03|4204.1|4204.1|0
1643385400000|2022-01-28 15:56:40|4204.99|4204.99|4204.99|4204.99|4204.99|4204.99|4204.99|4204.99|0
1643385410000|2022-01-28 15:56:50|4204.8|4204.8|4204.49|4204.49|4204.96|4204.96|4204.49|4204.49|0
1643385420000|2022-01-28 15:57:00|4204.18|4204.18|4204.18|4204.18|4204.18|4204.18|4203.56|4203.56|0
1643385430000|2022-01-28 15:57:10|4204.42|4204.42|4204.46|4204.46|4204.48|4204.48|4204.42|4204.42|0
1643385440000|2022-01-28 15:57:20|4204.62|4204.62|4204.77|4204.77|4204.77|4204.77|4204.62|4204.62|0
1643385450000|2022-01-28 15:57:30|4205.39|4205.39|4206.99|4206.99|4207.26|4207.26|4205.39|4205.39|0
1643385460000|2022-01-28 15:57:40|4206.68|4206.68|4205.81|4205.81|4206.69|4206.69|4205.76|4205.76|0
1643385470000|2022-01-28 15:57:50|4206.44|4206.44|4206.12|4206.12|4206.59|4206.59|4206.12|4206.12|0
1643385480000|2022-01-28 15:58:00|4206|4206|4206.22|4206.22|4206.32|4206.32|4205.6|4205.6|0
1643385490000|2022-01-28 15:58:10|4206.32|4206.32|4205.45|4205.45|4206.32|4206.32|4205.45|4205.45|0
1643385500000|2022-01-28 15:58:20|4205.14|4205.14|4204.83|4204.83|4205.14|4205.14|4204.83|4204.83|0
1643385510000|2022-01-28 15:58:30|4204.92|4204.92|4204.92|4204.92|4204.92|4204.92|4204.92|4204.92|0
1643385520000|2022-01-28 15:58:40|4205.23|4205.23|4205.42|4205.42|4205.42|4205.42|4205.23|4205.23|0
1643385530000|2022-01-28 15:58:50|4205.11|4205.11|4205.45|4205.45|4205.45|4205.45|4204.98|4204.98|0
1643385540000|2022-01-28 15:59:00|4205.26|4205.26|4205.17|4205.17|4205.26|4205.26|4205.17|4205.17|0
1643385550000|2022-01-28 15:59:10|4205.12|4205.12|4205.11|4205.11|4205.34|4205.34|4204.93|4204.93|0
1643385560000|2022-01-28 15:59:20|4205.05|4205.05|4205.27|4205.27|4205.27|4205.27|4204.96|4204.96|0
1643385570000|2022-01-28 15:59:30|4205.58|4205.58|4205.93|4205.93|4205.93|4205.93|4205.58|4205.58|0
1643385590000|2022-01-28 15:59:50|4205.95|4205.95|4205.95|4205.95|4205.95|4205.95|4205.95|4205.95|0
1643385600000|2022-01-28 16:00:00|4206.04|4206.04|4207.77|4207.77|4207.92|4207.92|4206.04|4206.04|0
1643385610000|2022-01-28 16:00:10|4207.92|4207.92|4206.74|4206.74|4207.92|4207.92|4206.74|4206.74|0
1643385620000|2022-01-28 16:00:20|4207.05|4207.05|4207.25|4207.25|4207.32|4207.32|4207.01|4207.01|0
1643385630000|2022-01-28 16:00:30|4206.94|4206.94|4205.98|4205.98|4206.94|4206.94|4205.98|4205.98|0
1643385640000|2022-01-28 16:00:40|4205.86|4205.86|4206.17|4206.17|4206.17|4206.17|4205.71|4205.71|0
1643385650000|2022-01-28 16:00:50|4206.2|4206.2|4205.73|4205.73|4206.2|4206.2|4205.67|4205.67|0
1643385660000|2022-01-28 16:01:00|4205.71|4205.71|4205.77|4205.77|4205.77|4205.77|4205.55|4205.55|0
1643385670000|2022-01-28 16:01:10|4206.08|4206.08|4206.23|4206.23|4206.23|4206.23|4206.08|4206.08|0
1643385680000|2022-01-28 16:01:20|4205.92|4205.92|4206.23|4206.23|4206.23|4206.23|4205.92|4205.92|0
1643385690000|2022-01-28 16:01:30|4206.33|4206.33|4206.33|4206.33|4206.33|4206.33|4206.33|4206.33|0
1643385700000|2022-01-28 16:01:40|4206.42|4206.42|4206.48|4206.48|4206.48|4206.48|4206.42|4206.42|0
1643385710000|2022-01-28 16:01:50|4206.85|4206.85|4206.67|4206.67|4206.89|4206.89|4206.67|4206.67|0
1643385720000|2022-01-28 16:02:00|4206.36|4206.36|4205.78|4205.78|4206.36|4206.36|4205.78|4205.78|0
1643385730000|2022-01-28 16:02:10|4205.93|4205.93|4205.78|4205.78|4206.09|4206.09|4205.78|4205.78|0
1643385740000|2022-01-28 16:02:20|4205.93|4205.93|4205.47|4205.47|4206.24|4206.24|4205.47|4205.47|0
1643385750000|2022-01-28 16:02:30|4204.97|4204.97|4204.72|4204.72|4204.97|4204.97|4204.72|4204.72|0
1643385760000|2022-01-28 16:02:40|4204.57|4204.57|4204.91|4204.91|4204.91|4204.91|4204.1|4204.1|0
1643385770000|2022-01-28 16:02:50|4205.19|4205.19|4206.27|4206.27|4206.42|4206.42|4205.19|4205.19|0
1643385780000|2022-01-28 16:03:00|4206.89|4206.89|4206.93|4206.93|4207.08|4207.08|4206.89|4206.89|0
1643385790000|2022-01-28 16:03:10|4207.08|4207.08|4207.59|4207.59|4207.59|4207.59|4207.08|4207.08|0
1643385800000|2022-01-28 16:03:20|4207.87|4207.87|4207.87|4207.87|4207.87|4207.87|4207.87|4207.87|0
1643385810000|2022-01-28 16:03:30|4207.96|4207.96|4209.94|4209.94|4209.94|4209.94|4207.96|4207.96|0
1643385820000|2022-01-28 16:03:40|4210.09|4210.09|4209.13|4209.13|4210.12|4210.12|4209.13|4209.13|0
1643385830000|2022-01-28 16:03:50|4209.18|4209.18|4209.5|4209.5|4209.5|4209.5|4209.18|4209.18|0
1643385840000|2022-01-28 16:04:00|4209.55|4209.55|4209.17|4209.17|4209.55|4209.55|4208.27|4208.27|0
1643385850000|2022-01-28 16:04:10|4208.99|4208.99|4208.89|4208.89|4208.99|4208.99|4208.74|4208.74|0
1643385860000|2022-01-28 16:04:20|4208.8|4208.8|4208.49|4208.49|4208.8|4208.8|4208.49|4208.49|0
1643385870000|2022-01-28 16:04:30|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|0
1643385880000|2022-01-28 16:04:40|4208.64|4208.64|4208.49|4208.49|4208.8|4208.8|4208.49|4208.49|0
1643385890000|2022-01-28 16:04:50|4208.45|4208.45|4208.26|4208.26|4208.45|4208.45|4208.26|4208.26|0
1643385900000|2022-01-28 16:05:00|4208.35|4208.35|4208.28|4208.28|4208.54|4208.54|4208.28|4208.28|0
1643385910000|2022-01-28 16:05:10|4207.97|4207.97|4207.66|4207.66|4207.97|4207.97|4207.66|4207.66|0
1643385920000|2022-01-28 16:05:20|4207.97|4207.97|4208.69|4208.69|4208.69|4208.69|4207.97|4207.97|0
1643385930000|2022-01-28 16:05:30|4208.54|4208.54|4209.35|4209.35|4209.35|4209.35|4208.54|4208.54|0
1643385940000|2022-01-28 16:05:40|4209.44|4209.44|4209.47|4209.47|4209.47|4209.47|4209.38|4209.38|0
1643385950000|2022-01-28 16:05:50|4209.53|4209.53|4209.63|4209.63|4209.63|4209.63|4209.53|4209.53|0
1643385960000|2022-01-28 16:06:00|4209.93|4209.93|4209.06|4209.06|4209.93|4209.93|4209.06|4209.06|0
1643385970000|2022-01-28 16:06:10|4209.04|4209.04|4208.64|4208.64|4209.04|4209.04|4208.64|4208.64|0
1643385980000|2022-01-28 16:06:20|4208.95|4208.95|4208.85|4208.85|4208.95|4208.95|4208.85|4208.85|0
1643385990000|2022-01-28 16:06:30|4208.91|4208.91|4208.91|4208.91|4208.91|4208.91|4208.91|4208.91|0
1643386000000|2022-01-28 16:06:40|4208.97|4208.97|4209.84|4209.84|4209.84|4209.84|4208.97|4208.97|0
1643386010000|2022-01-28 16:06:50|4209.75|4209.75|4209.03|4209.03|4209.75|4209.75|4209.03|4209.03|0
1643386020000|2022-01-28 16:07:00|4209.09|4209.09|4208.3|4208.3|4209.25|4209.25|4208.3|4208.3|0
1643386030000|2022-01-28 16:07:10|4208.11|4208.11|4208.27|4208.27|4208.58|4208.58|4207.65|4207.65|0
1643386040000|2022-01-28 16:07:20|4208.42|4208.42|4208.43|4208.43|4208.59|4208.59|4208.42|4208.42|0
1643386050000|2022-01-28 16:07:30|4208.12|4208.12|4208.3|4208.3|4208.61|4208.61|4207.97|4207.97|0
1643386060000|2022-01-28 16:07:40|4208.36|4208.36|4208.48|4208.48|4208.67|4208.67|4208.36|4208.36|0
1643386070000|2022-01-28 16:07:50|4208.17|4208.17|4208.07|4208.07|4208.17|4208.17|4208.07|4208.07|0
1643386080000|2022-01-28 16:08:00|4208.17|4208.17|4208.17|4208.17|4208.17|4208.17|4208.17|4208.17|0
1643386090000|2022-01-28 16:08:10|4208.22|4208.22|4208.22|4208.22|4208.22|4208.22|4208.22|4208.22|0
1643386100000|2022-01-28 16:08:20|4208.28|4208.28|4208.28|4208.28|4208.75|4208.75|4208.28|4208.28|0
1643386110000|2022-01-28 16:08:30|4208.56|4208.56|4207.44|4207.44|4208.56|4208.56|4207.44|4207.44|0
1643386120000|2022-01-28 16:08:40|4208.38|4208.38|4208.38|4208.38|4208.38|4208.38|4208.38|4208.38|0
1643386130000|2022-01-28 16:08:50|4208.26|4208.26|4207.99|4207.99|4208.26|4208.26|4207.99|4207.99|0
1643386140000|2022-01-28 16:09:00|4207.89|4207.89|4208.17|4208.17|4208.17|4208.17|4207.86|4207.86|0
1643386150000|2022-01-28 16:09:10|4208.48|4208.48|4208.79|4208.79|4208.79|4208.79|4208.48|4208.48|0
1643386160000|2022-01-28 16:09:20|4208.48|4208.48|4208.23|4208.23|4208.48|4208.48|4208.17|4208.17|0
1643386170000|2022-01-28 16:09:30|4208.17|4208.17|4208.31|4208.31|4208.36|4208.36|4208.17|4208.17|0
1643386180000|2022-01-28 16:09:40|4208.29|4208.29|4207.86|4207.86|4208.29|4208.29|4207.86|4207.86|0
1643386190000|2022-01-28 16:09:50|4207.55|4207.55|4208.17|4208.17|4208.17|4208.17|4207.55|4207.55|0
1643386200000|2022-01-28 16:10:00|4208.13|4208.13|4208.44|4208.44|4208.44|4208.44|4207.51|4207.51|0
1643386210000|2022-01-28 16:10:10|4208.34|4208.34|4208.19|4208.19|4208.34|4208.34|4208.19|4208.19|0
1643386220000|2022-01-28 16:10:20|4208.28|4208.28|4209.65|4209.65|4209.65|4209.65|4208.28|4208.28|0
1643386230000|2022-01-28 16:10:30|4209.71|4209.71|4210.33|4210.33|4210.42|4210.42|4209.71|4209.71|0
1643386240000|2022-01-28 16:10:40|4210.17|4210.17|4209.61|4209.61|4210.33|4210.33|4209.61|4209.61|0
1643386250000|2022-01-28 16:10:50|4209.77|4209.77|4210.14|4210.14|4210.14|4210.14|4209.77|4209.77|0
1643386260000|2022-01-28 16:11:00|4210.05|4210.05|4210.98|4210.98|4210.98|4210.98|4210.05|4210.05|0
1643386270000|2022-01-28 16:11:10|4210.67|4210.67|4210.98|4210.98|4210.98|4210.98|4210.67|4210.67|0
1643386280000|2022-01-28 16:11:20|4211.29|4211.29|4211.04|4211.04|4211.29|4211.29|4210.36|4210.36|0
1643386290000|2022-01-28 16:11:30|4211.09|4211.09|4211.16|4211.16|4211.18|4211.18|4211.09|4211.09|0
1643386300000|2022-01-28 16:11:40|4211.47|4211.47|4211.7|4211.7|4211.7|4211.7|4211.47|4211.47|0
1643386310000|2022-01-28 16:11:50|4211.76|4211.76|4211.65|4211.65|4211.83|4211.83|4211.17|4211.17|0
1643386320000|2022-01-28 16:12:00|4211.25|4211.25|4210.34|4210.34|4211.25|4211.25|4210.34|4210.34|0
1643386330000|2022-01-28 16:12:10|4210.28|4210.28|4210.59|4210.59|4210.9|4210.9|4210.28|4210.28|0
1643386340000|2022-01-28 16:12:20|4210.9|4210.9|4210.9|4210.9|4210.9|4210.9|4210.9|4210.9|0
1643386350000|2022-01-28 16:12:30|4211.83|4211.83|4211.97|4211.97|4212.02|4212.02|4211.83|4211.83|0
1643386360000|2022-01-28 16:12:40|4212.06|4212.06|4213.02|4213.02|4213.02|4213.02|4212.06|4212.06|0
1643386370000|2022-01-28 16:12:50|4213.11|4213.11|4211.81|4211.81|4213.11|4213.11|4211.81|4211.81|0
1643386380000|2022-01-28 16:13:00|4211.65|4211.65|4211.78|4211.78|4212.09|4212.09|4211.46|4211.46|0
1643386390000|2022-01-28 16:13:10|4211.68|4211.68|4211.68|4211.68|4211.68|4211.68|4211.68|4211.68|0
1643386400000|2022-01-28 16:13:20|4211.84|4211.84|4211.28|4211.28|4211.84|4211.84|4210.9|4210.9|0
1643386410000|2022-01-28 16:13:30|4211.3|4211.3|4211.32|4211.32|4211.32|4211.32|4211.28|4211.28|0
1643386420000|2022-01-28 16:13:40|4211.24|4211.24|4211.48|4211.48|4211.48|4211.48|4211.24|4211.24|0
1643386430000|2022-01-28 16:13:50|4211.53|4211.53|4211.85|4211.85|4211.85|4211.85|4211.53|4211.53|0
1643386450000|2022-01-28 16:14:10|4211.53|4211.53|4211.27|4211.27|4211.63|4211.63|4210.95|4210.95|0
1643386460000|2022-01-28 16:14:20|4211.57|4211.57|4212.56|4212.56|4212.56|4212.56|4211.57|4211.57|0
1643386470000|2022-01-28 16:14:30|4212.46|4212.46|4212.68|4212.68|4212.99|4212.99|4212.36|4212.36|0
1643386480000|2022-01-28 16:14:40|4212.73|4212.73|4212.42|4212.42|4213.13|4213.13|4212.11|4212.11|0
1643386490000|2022-01-28 16:14:50|4212.6|4212.6|4212.69|4212.69|4212.69|4212.69|4212.6|4212.6|0
1643386500000|2022-01-28 16:15:00|4212.6|4212.6|4212.94|4212.94|4212.94|4212.94|4212.29|4212.29|0
1643386510000|2022-01-28 16:15:10|4213.13|4213.13|4213.13|4213.13|4213.13|4213.13|4213.13|4213.13|0
1643386520000|2022-01-28 16:15:20|4212.82|4212.82|4211.88|4211.88|4213.28|4213.28|4211.88|4211.88|0
1643386530000|2022-01-28 16:15:30|4212.19|4212.19|4212.42|4212.42|4212.46|4212.46|4211.84|4211.84|0
1643386540000|2022-01-28 16:15:40|4212.47|4212.47|4212.56|4212.56|4212.56|4212.56|4212.47|4212.47|0
1643386550000|2022-01-28 16:15:50|4212.87|4212.87|4213.49|4213.49|4213.49|4213.49|4212.87|4212.87|0
1643386560000|2022-01-28 16:16:00|4213.59|4213.59|4214.55|4214.55|4214.55|4214.55|4213.28|4213.28|0
1643386570000|2022-01-28 16:16:10|4214.86|4214.86|4214.43|4214.43|4214.86|4214.86|4214.43|4214.43|0
1643386580000|2022-01-28 16:16:20|4214.25|4214.25|4213.32|4213.32|4214.25|4214.25|4213.01|4213.01|0
1643386590000|2022-01-28 16:16:30|4213.41|4213.41|4213.51|4213.51|4213.51|4213.51|4213.41|4213.41|0
1643386600000|2022-01-28 16:16:40|4213.81|4213.81|4214.46|4214.46|4214.46|4214.46|4213.81|4213.81|0
1643386610000|2022-01-28 16:16:50|4214.31|4214.31|4214.77|4214.77|4214.77|4214.77|4214.31|4214.31|0
1643386620000|2022-01-28 16:17:00|4215.08|4215.08|4214.77|4214.77|4215.08|4215.08|4214.15|4214.15|0
1643386630000|2022-01-28 16:17:10|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|0
1643386640000|2022-01-28 16:17:20|4215.33|4215.33|4215.02|4215.02|4215.33|4215.33|4214.71|4214.71|0
1643386650000|2022-01-28 16:17:30|4215.11|4215.11|4215.79|4215.79|4215.79|4215.79|4215.08|4215.08|0
1643386660000|2022-01-28 16:17:40|4215.89|4215.89|4216.09|4216.09|4216.09|4216.09|4215.89|4215.89|0
1643386670000|2022-01-28 16:17:50|4216.4|4216.4|4216.34|4216.34|4216.4|4216.4|4216.34|4216.34|0
1643386680000|2022-01-28 16:18:00|4216.42|4216.42|4217.23|4217.23|4217.64|4217.64|4216.42|4216.42|0
1643386690000|2022-01-28 16:18:10|4217.08|4217.08|4217.08|4217.08|4217.17|4217.17|4217.08|4217.08|0
1643386700000|2022-01-28 16:18:20|4217.23|4217.23|4218.01|4218.01|4218.01|4218.01|4217.23|4217.23|0
1643386710000|2022-01-28 16:18:30|4218.32|4218.32|4218.36|4218.36|4218.36|4218.36|4218.32|4218.32|0
1643386720000|2022-01-28 16:18:40|4218.2|4218.2|4218.72|4218.72|4218.72|4218.72|4217.89|4217.89|0
1643386730000|2022-01-28 16:18:50|4218.88|4218.88|4217.79|4217.79|4219.03|4219.03|4217.79|4217.79|0
1643386740000|2022-01-28 16:19:00|4217.77|4217.77|4217.53|4217.53|4217.81|4217.81|4217.19|4217.19|0
1643386750000|2022-01-28 16:19:10|4217.43|4217.43|4217.68|4217.68|4217.68|4217.68|4217.28|4217.28|0
1643386770000|2022-01-28 16:19:30|4217.87|4217.87|4217.78|4217.78|4217.93|4217.93|4217.78|4217.78|0
1643386780000|2022-01-28 16:19:40|4218.08|4218.08|4219.73|4219.73|4219.73|4219.73|4218.08|4218.08|0
1643386790000|2022-01-28 16:19:50|4219.89|4219.89|4220.31|4220.31|4220.47|4220.47|4219.89|4219.89|0
1643386800000|2022-01-28 16:20:00|4220.37|4220.37|4220.74|4220.74|4220.74|4220.74|4220.37|4220.37|0
1643386810000|2022-01-28 16:20:10|4220.9|4220.9|4220.45|4220.45|4220.98|4220.98|4220.36|4220.36|0
1643386820000|2022-01-28 16:20:20|4220.76|4220.76|4220.28|4220.28|4220.85|4220.85|4220.24|4220.24|0
1643386830000|2022-01-28 16:20:30|4220.17|4220.17|4220.34|4220.34|4220.34|4220.34|4220.03|4220.03|0
1643386840000|2022-01-28 16:20:40|4220.25|4220.25|4219.46|4219.46|4220.34|4220.34|4219.15|4219.15|0
1643386850000|2022-01-28 16:20:50|4219.36|4219.36|4218.47|4218.47|4219.36|4219.36|4217.54|4217.54|0
1643386860000|2022-01-28 16:21:00|4218.63|4218.63|4218.58|4218.58|4218.67|4218.67|4218.27|4218.27|0
1643386870000|2022-01-28 16:21:10|4218.27|4218.27|4218.58|4218.58|4218.58|4218.58|4218.27|4218.27|0
1643386880000|2022-01-28 16:21:20|4218.42|4218.42|4218.79|4218.79|4218.79|4218.79|4218.42|4218.42|0
1643386890000|2022-01-28 16:21:30|4218.75|4218.75|4218.72|4218.72|4218.8|4218.8|4218.47|4218.47|0
1643386900000|2022-01-28 16:21:40|4218.62|4218.62|4218.37|4218.37|4218.62|4218.62|4218.37|4218.37|0
1643386910000|2022-01-28 16:21:50|4218.28|4218.28|4217.72|4217.72|4218.28|4218.28|4217.72|4217.72|0
1643386920000|2022-01-28 16:22:00|4217.57|4217.57|4217.46|4217.46|4218.52|4218.52|4217.26|4217.26|0
1643386930000|2022-01-28 16:22:10|4217.61|4217.61|4217.85|4217.85|4217.85|4217.85|4216.84|4216.84|0
1643386940000|2022-01-28 16:22:20|4217.54|4217.54|4217.54|4217.54|4217.54|4217.54|4217.23|4217.23|0
1643386950000|2022-01-28 16:22:30|4217.57|4217.57|4216.51|4216.51|4217.57|4217.57|4216.51|4216.51|0
1643386960000|2022-01-28 16:22:40|4216.6|4216.6|4217.22|4217.22|4217.22|4217.22|4216.6|4216.6|0
1643386970000|2022-01-28 16:22:50|4217.13|4217.13|4217.34|4217.34|4217.34|4217.34|4217.13|4217.13|0
1643386980000|2022-01-28 16:23:00|4217.4|4217.4|4215.57|4215.57|4217.4|4217.4|4215.35|4215.35|0
1643386990000|2022-01-28 16:23:10|4215.41|4215.41|4214.85|4214.85|4215.41|4215.41|4214.7|4214.7|0
1643387000000|2022-01-28 16:23:20|4214.54|4214.54|4214.6|4214.6|4214.76|4214.76|4214.54|4214.54|0
1643387010000|2022-01-28 16:23:30|4214.29|4214.29|4213.98|4213.98|4214.29|4214.29|4213.83|4213.83|0
1643387020000|2022-01-28 16:23:40|4214.29|4214.29|4215.35|4215.35|4215.35|4215.35|4214.29|4214.29|0
1643387030000|2022-01-28 16:23:50|4215.05|4215.05|4215.94|4215.94|4215.94|4215.94|4215.05|4215.05|0
1643387040000|2022-01-28 16:24:00|4215.78|4215.78|4214.7|4214.7|4215.9|4215.9|4214.54|4214.54|0
1643387050000|2022-01-28 16:24:10|4214.51|4214.51|4215.98|4215.98|4216.21|4216.21|4214.51|4214.51|0
1643387060000|2022-01-28 16:24:20|4215.51|4215.51|4216.48|4216.48|4216.48|4216.48|4215.51|4215.51|0
1643387070000|2022-01-28 16:24:30|4216.17|4216.17|4216.48|4216.48|4216.48|4216.48|4216.17|4216.17|0
1643387080000|2022-01-28 16:24:40|4216.57|4216.57|4216.26|4216.26|4216.57|4216.57|4215.95|4215.95|0
1643387090000|2022-01-28 16:24:50|4216.57|4216.57|4216.92|4216.92|4216.92|4216.92|4216.57|4216.57|0
1643387100000|2022-01-28 16:25:00|4216.88|4216.88|4217.63|4217.63|4217.63|4217.63|4216.38|4216.38|0
1643387110000|2022-01-28 16:25:10|4217.33|4217.33|4217.42|4217.42|4217.48|4217.48|4217.33|4217.33|0
1643387120000|2022-01-28 16:25:20|4217.47|4217.47|4217.49|4217.49|4217.49|4217.49|4217.47|4217.47|0
1643387130000|2022-01-28 16:25:30|4217.77|4217.77|4218.85|4218.85|4218.85|4218.85|4217.68|4217.68|0
1643387140000|2022-01-28 16:25:40|4219.15|4219.15|4219.86|4219.86|4220.18|4220.18|4219.15|4219.15|0
1643387150000|2022-01-28 16:25:50|4219.8|4219.8|4221.3|4221.3|4221.3|4221.3|4219.8|4219.8|0
1643387160000|2022-01-28 16:26:00|4221.39|4221.39|4221.14|4221.14|4221.7|4221.7|4221.05|4221.05|0
1643387170000|2022-01-28 16:26:10|4221.3|4221.3|4221.85|4221.85|4222.23|4222.23|4221.3|4221.3|0
1643387180000|2022-01-28 16:26:20|4221.94|4221.94|4222.83|4222.83|4223.01|4223.01|4221.79|4221.79|0
1643387190000|2022-01-28 16:26:30|4222.92|4222.92|4222.92|4222.92|4222.92|4222.92|4222.92|4222.92|0
1643387200000|2022-01-28 16:26:40|4222.93|4222.93|4222.81|4222.81|4223.33|4223.33|4222.81|4222.81|0
1643387210000|2022-01-28 16:26:50|4222.87|4222.87|4223.15|4223.15|4223.33|4223.33|4222.87|4222.87|0
1643387220000|2022-01-28 16:27:00|4223.24|4223.24|4223.21|4223.21|4223.3|4223.3|4222.49|4222.49|0
1643387230000|2022-01-28 16:27:10|4222.89|4222.89|4223.03|4223.03|4223.03|4223.03|4222.25|4222.25|0
1643387240000|2022-01-28 16:27:20|4222.93|4222.93|4223.43|4223.43|4223.43|4223.43|4222.65|4222.65|0
1643387250000|2022-01-28 16:27:30|4223.27|4223.27|4223.68|4223.68|4223.68|4223.68|4223.27|4223.27|0
1643387260000|2022-01-28 16:27:40|4223.83|4223.83|4223.37|4223.37|4223.83|4223.83|4223.18|4223.18|0
1643387270000|2022-01-28 16:27:50|4223.68|4223.68|4224.29|4224.29|4224.33|4224.33|4223.09|4223.09|0
1643387280000|2022-01-28 16:28:00|4224.33|4224.33|4223.51|4223.51|4224.39|4224.39|4223.51|4223.51|0
1643387290000|2022-01-28 16:28:10|4223.82|4223.82|4223.08|4223.08|4223.82|4223.82|4223.05|4223.05|0
1643387300000|2022-01-28 16:28:20|4222.99|4222.99|4223.22|4223.22|4223.3|4223.3|4222.87|4222.87|0
1643387310000|2022-01-28 16:28:30|4223.18|4223.18|4223.44|4223.44|4223.56|4223.56|4222.93|4222.93|0
1643387320000|2022-01-28 16:28:40|4223.34|4223.34|4223.42|4223.42|4223.42|4223.42|4223.29|4223.29|0
1643387330000|2022-01-28 16:28:50|4223.36|4223.36|4223.59|4223.59|4223.98|4223.98|4223.15|4223.15|0
1643387340000|2022-01-28 16:29:00|4223.67|4223.67|4221.54|4221.54|4223.67|4223.67|4221.54|4221.54|0
1643387350000|2022-01-28 16:29:10|4221.39|4221.39|4220.02|4220.02|4221.39|4221.39|4219.8|4219.8|0
1643387360000|2022-01-28 16:29:20|4220.33|4220.33|4220.01|4220.01|4220.45|4220.45|4219.67|4219.67|0
1643387370000|2022-01-28 16:29:30|4219.84|4219.84|4219.73|4219.73|4219.84|4219.84|4219.31|4219.31|0
1643387380000|2022-01-28 16:29:40|4219.55|4219.55|4218.54|4218.54|4220.35|4220.35|4217.92|4217.92|0
1643387390000|2022-01-28 16:29:50|4218.6|4218.6|4220.01|4220.01|4220.01|4220.01|4218.29|4218.29|0
1643616900000|2022-01-31 08:15:00|4220.32|4220.32|4222.39|4222.39|4222.39|4222.39|4219.73|4219.73|0
1643616910000|2022-01-31 08:15:10|4222.47|4222.47|4222.69|4222.69|4222.69|4222.69|4222.47|4222.47|0
1643616920000|2022-01-31 08:15:20|4222.75|4222.75|4222.19|4222.19|4222.75|4222.75|4222|4222|0
1643616930000|2022-01-31 08:15:30|4222.25|4222.25|4222.06|4222.06|4222.25|4222.25|4221.97|4221.97|0
1643616940000|2022-01-31 08:15:40|4221.97|4221.97|4224.08|4224.08|4224.08|4224.08|4221.41|4221.41|0
1643616950000|2022-01-31 08:15:50|4223.78|4223.78|4224.18|4224.18|4224.18|4224.18|4223.62|4223.62|0
1643616960000|2022-01-31 08:16:00|4224.03|4224.03|4223.67|4223.67|4224.96|4224.96|4223.67|4223.67|0
1643616970000|2022-01-31 08:16:10|4223.98|4223.98|4224.23|4224.23|4224.23|4224.23|4223.98|4223.98|0
1643616980000|2022-01-31 08:16:20|4223.61|4223.61|4221.74|4221.74|4223.61|4223.61|4221.43|4221.43|0
1643616990000|2022-01-31 08:16:30|4221.79|4221.79|4221.24|4221.24|4222.48|4222.48|4221.15|4221.15|0
1643617000000|2022-01-31 08:16:40|4221.36|4221.36|4221.48|4221.48|4221.48|4221.48|4221.36|4221.36|0
1643617010000|2022-01-31 08:16:50|4221.02|4221.02|4220.79|4220.79|4221.08|4221.08|4220.79|4220.79|0
1643617020000|2022-01-31 08:17:00|4221.25|4221.25|4222.74|4222.74|4222.74|4222.74|4221.19|4221.19|0
1643617030000|2022-01-31 08:17:10|4222.8|4222.8|4222.7|4222.7|4223.03|4223.03|4222.7|4222.7|0
1643617040000|2022-01-31 08:17:20|4222.42|4222.42|4222.06|4222.06|4222.42|4222.42|4221.64|4221.64|0
1643617050000|2022-01-31 08:17:30|4221.99|4221.99|4222|4222|4222|4222|4221.52|4221.52|0
1643617060000|2022-01-31 08:17:40|4221.96|4221.96|4224.55|4224.55|4224.55|4224.55|4221.86|4221.86|0
1643617070000|2022-01-31 08:17:50|4224.64|4224.64|4224.73|4224.73|4224.73|4224.73|4224.58|4224.58|0
1643617080000|2022-01-31 08:18:00|4224.57|4224.57|4223.83|4223.83|4224.57|4224.57|4223.8|4223.8|0
1643617090000|2022-01-31 08:18:10|4223.81|4223.81|4222.25|4222.25|4223.81|4223.81|4222.15|4222.15|0
1643617100000|2022-01-31 08:18:20|4222.13|4222.13|4224.13|4224.13|4224.13|4224.13|4222.13|4222.13|0
1643617110000|2022-01-31 08:18:30|4223.82|4223.82|4223.51|4223.51|4223.82|4223.82|4223.51|4223.51|0
1643617120000|2022-01-31 08:18:40|4223.42|4223.42|4223.42|4223.42|4223.42|4223.42|4223.42|4223.42|0
1643617130000|2022-01-31 08:18:50|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|0
1643617140000|2022-01-31 08:19:00|4224.31|4224.31|4222.27|4222.27|4224.31|4224.31|4222.27|4222.27|0
1643617150000|2022-01-31 08:19:10|4222.12|4222.12|4222.27|4222.27|4222.27|4222.27|4222.12|4222.12|0
1643617160000|2022-01-31 08:19:20|4224.14|4224.14|4224.94|4224.94|4225.22|4225.22|4224.14|4224.14|0
1643617170000|2022-01-31 08:19:30|4224.48|4224.48|4224.39|4224.39|4224.48|4224.48|4224.2|4224.2|0
1643617180000|2022-01-31 08:19:40|4224.76|4224.76|4224.39|4224.39|4224.76|4224.76|4224.39|4224.39|0
1643617190000|2022-01-31 08:19:50|4224.23|4224.23|4224.61|4224.61|4224.61|4224.61|4224.23|4224.23|0
1643617200000|2022-01-31 08:20:00|4224.88|4224.88|4226.17|4226.17|4226.17|4226.17|4224.59|4224.59|0
1643617210000|2022-01-31 08:20:10|4225.76|4225.76|4225.7|4225.7|4225.76|4225.76|4225.7|4225.7|0
1643617220000|2022-01-31 08:20:20|4226.32|4226.32|4226.17|4226.17|4226.32|4226.32|4226.17|4226.17|0
1643617230000|2022-01-31 08:20:30|4226.22|4226.22|4228.71|4228.71|4228.71|4228.71|4226.22|4226.22|0
1643617240000|2022-01-31 08:20:40|4228.66|4228.66|4228.1|4228.1|4228.72|4228.72|4228.1|4228.1|0
1643617250000|2022-01-31 08:20:50|4227.48|4227.48|4227.63|4227.63|4227.63|4227.63|4226.54|4226.54|0
1643617260000|2022-01-31 08:21:00|4228.25|4228.25|4228.3|4228.3|4228.3|4228.3|4228.25|4228.25|0
1643617270000|2022-01-31 08:21:10|4228.61|4228.61|4228.26|4228.26|4228.78|4228.78|4228.26|4228.26|0
1643617290000|2022-01-31 08:21:30|4228.45|4228.45|4228.05|4228.05|4228.45|4228.45|4228.05|4228.05|0
1643617300000|2022-01-31 08:21:40|4227.86|4227.86|4227.24|4227.24|4227.86|4227.86|4226.93|4226.93|0
1643617310000|2022-01-31 08:21:50|4226.65|4226.65|4228.2|4228.2|4228.2|4228.2|4226.65|4226.65|0
1643617320000|2022-01-31 08:22:00|4228.05|4228.05|4229.7|4229.7|4229.7|4229.7|4227.99|4227.99|0
1643617330000|2022-01-31 08:22:10|4229.85|4229.85|4231.04|4231.04|4231.04|4231.04|4229.85|4229.85|0
1643617340000|2022-01-31 08:22:20|4231.97|4231.97|4231.35|4231.35|4231.97|4231.97|4231.04|4231.04|0
1643617350000|2022-01-31 08:22:30|4231.04|4231.04|4231.04|4231.04|4231.04|4231.04|4231.04|4231.04|0
1643617360000|2022-01-31 08:22:40|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|0
1643617370000|2022-01-31 08:22:50|4230.86|4230.86|4231.08|4231.08|4231.24|4231.24|4230.86|4230.86|0
1643617380000|2022-01-31 08:23:00|4229.84|4229.84|4230.42|4230.42|4230.42|4230.42|4229.84|4229.84|0
1643617390000|2022-01-31 08:23:10|4230.36|4230.36|4230.51|4230.51|4230.91|4230.91|4230.36|4230.36|0
1643617400000|2022-01-31 08:23:20|4230.32|4230.32|4230.32|4230.32|4230.32|4230.32|4230.32|4230.32|0
1643617410000|2022-01-31 08:23:30|4230.24|4230.24|4230.24|4230.24|4230.86|4230.86|4230.24|4230.24|0
1643617420000|2022-01-31 08:23:40|4229.96|4229.96|4229.8|4229.8|4229.96|4229.96|4229.8|4229.8|0
1643617430000|2022-01-31 08:23:50|4229.62|4229.62|4229.62|4229.62|4229.62|4229.62|4229.62|4229.62|0
1643617440000|2022-01-31 08:24:00|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|0
1643617450000|2022-01-31 08:24:10|4229.15|4229.15|4229|4229|4229.15|4229.15|4228.85|4228.85|0
1643617460000|2022-01-31 08:24:20|4228.95|4228.95|4227.86|4227.86|4228.95|4228.95|4227.86|4227.86|0
1643617470000|2022-01-31 08:24:30|4227.76|4227.76|4227.2|4227.2|4227.76|4227.76|4227.16|4227.16|0
1643617480000|2022-01-31 08:24:40|4226.9|4226.9|4227.05|4227.05|4227.21|4227.21|4226.9|4226.9|0
1643617490000|2022-01-31 08:24:50|4228.61|4228.61|4228.91|4228.91|4228.91|4228.91|4228.61|4228.61|0
1643617500000|2022-01-31 08:25:00|4228.75|4228.75|4229|4229|4230|4230|4228.75|4228.75|0
1643617510000|2022-01-31 08:25:10|4228.95|4228.95|4229.57|4229.57|4229.88|4229.88|4228.92|4228.92|0
1643617520000|2022-01-31 08:25:20|4229.26|4229.26|4229.98|4229.98|4229.98|4229.98|4229.26|4229.26|0
1643617530000|2022-01-31 08:25:30|4231.22|4231.22|4231.22|4231.22|4231.53|4231.53|4230.91|4230.91|0
1643617540000|2022-01-31 08:25:40|4231.31|4231.31|4230.38|4230.38|4231.31|4231.31|4230.38|4230.38|0
1643617550000|2022-01-31 08:25:50|4230.07|4230.07|4229.39|4229.39|4230.07|4230.07|4229.39|4229.39|0
1643617560000|2022-01-31 08:26:00|4229.54|4229.54|4229.72|4229.72|4229.72|4229.72|4229.54|4229.54|0
1643617570000|2022-01-31 08:26:10|4229.57|4229.57|4229.74|4229.74|4229.74|4229.74|4229.57|4229.57|0
1643617580000|2022-01-31 08:26:20|4229.43|4229.43|4229.43|4229.43|4229.43|4229.43|4229.43|4229.43|0
1643617590000|2022-01-31 08:26:30|4229.53|4229.53|4229.76|4229.76|4229.82|4229.82|4229.53|4229.53|0
1643617600000|2022-01-31 08:26:40|4229.94|4229.94|4229.94|4229.94|4229.94|4229.94|4229.94|4229.94|0
1643617620000|2022-01-31 08:27:00|4229.79|4229.79|4230.25|4230.25|4230.25|4230.25|4229.79|4229.79|0
1643617640000|2022-01-31 08:27:20|4230.16|4230.16|4229.69|4229.69|4230.16|4230.16|4229.69|4229.69|0
1643617650000|2022-01-31 08:27:30|4229.08|4229.08|4229.91|4229.91|4229.91|4229.91|4229.08|4229.08|0
1643617660000|2022-01-31 08:27:40|4230.15|4230.15|4232.5|4232.5|4232.5|4232.5|4230.15|4230.15|0
1643617670000|2022-01-31 08:27:50|4232.68|4232.68|4232.15|4232.15|4232.78|4232.78|4232.15|4232.15|0
1643617680000|2022-01-31 08:28:00|4231.97|4231.97|4231.19|4231.19|4231.97|4231.97|4231.19|4231.19|0
1643617690000|2022-01-31 08:28:10|4231.04|4231.04|4231.03|4231.03|4231.04|4231.04|4231.03|4231.03|0
1643617700000|2022-01-31 08:28:20|4231.07|4231.07|4231.43|4231.43|4231.48|4231.48|4231.07|4231.07|0
1643617710000|2022-01-31 08:28:30|4232.37|4232.37|4232.37|4232.37|4232.37|4232.37|4232.37|4232.37|0
1643617720000|2022-01-31 08:28:40|4232.09|4232.09|4232.8|4232.8|4232.8|4232.8|4232.09|4232.09|0
1643617730000|2022-01-31 08:28:50|4231.87|4231.87|4229.97|4229.97|4231.87|4231.87|4229.97|4229.97|0
1643617740000|2022-01-31 08:29:00|4229.67|4229.67|4229.73|4229.73|4230.19|4230.19|4229.67|4229.67|0
1643617750000|2022-01-31 08:29:10|4229.85|4229.85|4229.85|4229.85|4229.85|4229.85|4229.85|4229.85|0
1643617760000|2022-01-31 08:29:20|4229.81|4229.81|4230.19|4230.19|4230.19|4230.19|4229.49|4229.49|0
1643617770000|2022-01-31 08:29:30|4230.5|4230.5|4229.67|4229.67|4230.5|4230.5|4229.67|4229.67|0
1643617780000|2022-01-31 08:29:40|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|0
1643617790000|2022-01-31 08:29:50|4228.94|4228.94|4228.66|4228.66|4228.94|4228.94|4228.66|4228.66|0
1643617800000|2022-01-31 08:30:00|4229.28|4229.28|4228.22|4228.22|4229.28|4229.28|4228.22|4228.22|0
1643617810000|2022-01-31 08:30:10|4227.91|4227.91|4227.43|4227.43|4227.91|4227.91|4227.12|4227.12|0
1643617820000|2022-01-31 08:30:20|4228.36|4228.36|4226.63|4226.63|4228.36|4228.36|4226.63|4226.63|0
1643617830000|2022-01-31 08:30:30|4226.32|4226.32|4226.32|4226.32|4226.32|4226.32|4226.32|4226.32|0
1643617840000|2022-01-31 08:30:40|4226.48|4226.48|4227.94|4227.94|4228.4|4228.4|4226.48|4226.48|0
1643617850000|2022-01-31 08:30:50|4227.85|4227.85|4227.85|4227.85|4227.85|4227.85|4227.85|4227.85|0
1643617860000|2022-01-31 08:31:00|4227.55|4227.55|4227.69|4227.69|4227.69|4227.69|4227.5|4227.5|0
1643617870000|2022-01-31 08:31:10|4228|4228|4228|4228|4228|4228|4228|4228|0
1643617880000|2022-01-31 08:31:20|4227.69|4227.69|4227.12|4227.12|4227.69|4227.69|4227.09|4227.09|0
1643617890000|2022-01-31 08:31:30|4226.94|4226.94|4226.6|4226.6|4226.94|4226.94|4226.6|4226.6|0
1643617900000|2022-01-31 08:31:40|4226.48|4226.48|4226.52|4226.52|4226.52|4226.52|4226.36|4226.36|0
1643617910000|2022-01-31 08:31:50|4226.6|4226.6|4228.34|4228.34|4228.34|4228.34|4226.6|4226.6|0
1643617920000|2022-01-31 08:32:00|4228.19|4228.19|4227.7|4227.7|4228.19|4228.19|4227.51|4227.51|0
1643617930000|2022-01-31 08:32:10|4227.23|4227.23|4226.98|4226.98|4228.22|4228.22|4226.98|4226.98|0
1643617940000|2022-01-31 08:32:20|4226.36|4226.36|4225.9|4225.9|4226.67|4226.67|4225.9|4225.9|0
1643617950000|2022-01-31 08:32:30|4226.05|4226.05|4225.59|4225.59|4226.05|4226.05|4225.59|4225.59|0
1643617960000|2022-01-31 08:32:40|4225.4|4225.4|4225.4|4225.4|4225.4|4225.4|4225.4|4225.4|0
1643617970000|2022-01-31 08:32:50|4225.53|4225.53|4224.73|4224.73|4225.53|4225.53|4224.63|4224.63|0
1643617980000|2022-01-31 08:33:00|4224.77|4224.77|4225.36|4225.36|4225.98|4225.98|4224.77|4224.77|0
1643617990000|2022-01-31 08:33:10|4225.98|4225.98|4225.76|4225.76|4226.04|4226.04|4225.54|4225.54|0
1643618000000|2022-01-31 08:33:20|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|0
1643618010000|2022-01-31 08:33:30|4225.87|4225.87|4226.03|4226.03|4226.03|4226.03|4225.87|4225.87|0
1643618020000|2022-01-31 08:33:40|4226.08|4226.08|4227.02|4227.02|4227.02|4227.02|4226.08|4226.08|0
1643618030000|2022-01-31 08:33:50|4226.9|4226.9|4226.9|4226.9|4226.9|4226.9|4226.9|4226.9|0
1643618040000|2022-01-31 08:34:00|4226.81|4226.81|4228.36|4228.36|4228.36|4228.36|4226.81|4226.81|0
1643618050000|2022-01-31 08:34:10|4228.54|4228.54|4228.61|4228.61|4228.61|4228.61|4228.54|4228.54|0
1643618060000|2022-01-31 08:34:20|4228.3|4228.3|4227.75|4227.75|4228.3|4228.3|4227.75|4227.75|0
1643618080000|2022-01-31 08:34:40|4227.8|4227.8|4227.8|4227.8|4227.8|4227.8|4227.8|4227.8|0
1643618090000|2022-01-31 08:34:50|4227.95|4227.95|4227.8|4227.8|4227.95|4227.95|4227.8|4227.8|0
1643618100000|2022-01-31 08:35:00|4227.95|4227.95|4229.35|4229.35|4229.35|4229.35|4227.95|4227.95|0
1643618110000|2022-01-31 08:35:10|4229.97|4229.97|4230.17|4230.17|4230.17|4230.17|4229.97|4229.97|0
1643618120000|2022-01-31 08:35:20|4229.98|4229.98|4229.52|4229.52|4230.91|4230.91|4229.52|4229.52|0
1643618130000|2022-01-31 08:35:30|4229.48|4229.48|4229.48|4229.48|4229.48|4229.48|4229.48|4229.48|0
1643618140000|2022-01-31 08:35:40|4229.57|4229.57|4230.5|4230.5|4230.5|4230.5|4229.47|4229.47|0
1643618150000|2022-01-31 08:35:50|4230.46|4230.46|4230.77|4230.77|4230.77|4230.77|4230.46|4230.46|0
1643618160000|2022-01-31 08:36:00|4230.75|4230.75|4230.75|4230.75|4230.75|4230.75|4230.75|4230.75|0
1643618170000|2022-01-31 08:36:10|4230.47|4230.47|4230|4230|4230.63|4230.63|4230|4230|0
1643618180000|2022-01-31 08:36:20|4230.16|4230.16|4230.16|4230.16|4231.09|4231.09|4230.16|4230.16|0
1643618190000|2022-01-31 08:36:30|4230.47|4230.47|4230.44|4230.44|4230.47|4230.47|4230.44|4230.44|0
1643618200000|2022-01-31 08:36:40|4230.14|4230.14|4229.5|4229.5|4230.14|4230.14|4229.44|4229.44|0
1643618210000|2022-01-31 08:36:50|4229.18|4229.18|4229.14|4229.14|4229.23|4229.23|4229.14|4229.14|0
1643618220000|2022-01-31 08:37:00|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|0
1643618230000|2022-01-31 08:37:10|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|0
1643618250000|2022-01-31 08:37:30|4229.16|4229.16|4228.85|4228.85|4229.16|4229.16|4228.85|4228.85|0
1643618260000|2022-01-31 08:37:40|4229.47|4229.47|4229.32|4229.32|4229.94|4229.94|4229.32|4229.32|0
1643618270000|2022-01-31 08:37:50|4229.26|4229.26|4228.95|4228.95|4229.26|4229.26|4228.95|4228.95|0
1643618280000|2022-01-31 08:38:00|4229.01|4229.01|4228.99|4228.99|4229.01|4229.01|4228.99|4228.99|0
1643618290000|2022-01-31 08:38:10|4228.52|4228.52|4228.68|4228.68|4228.68|4228.68|4228.52|4228.52|0
1643618300000|2022-01-31 08:38:20|4228.64|4228.64|4227.77|4227.77|4228.64|4228.64|4227.77|4227.77|0
1643618310000|2022-01-31 08:38:30|4227.46|4227.46|4227.46|4227.46|4227.46|4227.46|4227.46|4227.46|0
1643618330000|2022-01-31 08:38:50|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|0
1643618340000|2022-01-31 08:39:00|4226.53|4226.53|4225.89|4225.89|4226.53|4226.53|4225.89|4225.89|0
1643618350000|2022-01-31 08:39:10|4226.2|4226.2|4225.42|4225.42|4226.2|4226.2|4225.42|4225.42|0
1643618360000|2022-01-31 08:39:20|4225.52|4225.52|4225.52|4225.52|4225.52|4225.52|4225.52|4225.52|0
1643618370000|2022-01-31 08:39:30|4225.21|4225.21|4221.7|4221.7|4225.21|4225.21|4221.7|4221.7|0
1643618380000|2022-01-31 08:39:40|4221.75|4221.75|4221.84|4221.84|4221.93|4221.93|4221.75|4221.75|0
1643618390000|2022-01-31 08:39:50|4221.53|4221.53|4221.53|4221.53|4221.53|4221.53|4221.53|4221.53|0
1643618400000|2022-01-31 08:40:00|4221.6|4221.6|4221.6|4221.6|4221.6|4221.6|4221.6|4221.6|0
1643618410000|2022-01-31 08:40:10|4221.51|4221.51|4221.42|4221.42|4221.6|4221.6|4221.42|4221.42|0
1643618420000|2022-01-31 08:40:20|4221.73|4221.73|4221.62|4221.62|4221.77|4221.77|4221.62|4221.62|0
1643618430000|2022-01-31 08:40:30|4222.86|4222.86|4222.55|4222.55|4222.86|4222.86|4222.55|4222.55|0
1643618440000|2022-01-31 08:40:40|4222.24|4222.24|4222.24|4222.24|4222.24|4222.24|4222.24|4222.24|0
1643618450000|2022-01-31 08:40:50|4222.06|4222.06|4222.06|4222.06|4222.06|4222.06|4222.06|4222.06|0
1643618460000|2022-01-31 08:41:00|4221.69|4221.69|4221.69|4221.69|4221.69|4221.69|4221.69|4221.69|0
1643618470000|2022-01-31 08:41:10|4222.31|4222.31|4222.01|4222.01|4222.31|4222.31|4221.88|4221.88|0
1643618480000|2022-01-31 08:41:20|4222.32|4222.32|4221.82|4221.82|4222.44|4222.44|4221.82|4221.82|0
1643618490000|2022-01-31 08:41:30|4221.7|4221.7|4221.76|4221.76|4221.76|4221.76|4221.7|4221.7|0
1643618510000|2022-01-31 08:41:50|4221.8|4221.8|4221.84|4221.84|4221.84|4221.84|4221.8|4221.8|0
1643618520000|2022-01-31 08:42:00|4222.78|4222.78|4222.5|4222.5|4223.09|4223.09|4222.5|4222.5|0
1643618530000|2022-01-31 08:42:10|4222.41|4222.41|4222.23|4222.23|4222.41|4222.41|4222.23|4222.23|0
1643618540000|2022-01-31 08:42:20|4222.35|4222.35|4223.4|4223.4|4223.4|4223.4|4222.35|4222.35|0
1643618560000|2022-01-31 08:42:40|4224.33|4224.33|4224.33|4224.33|4224.33|4224.33|4223.71|4223.71|0
1643618570000|2022-01-31 08:42:50|4223.71|4223.71|4223.59|4223.59|4223.71|4223.71|4222.97|4222.97|0
1643618580000|2022-01-31 08:43:00|4223.67|4223.67|4223.56|4223.56|4223.76|4223.76|4223.56|4223.56|0
1643618600000|2022-01-31 08:43:20|4222.32|4222.32|4222.47|4222.47|4222.47|4222.47|4222.32|4222.32|0
1643618620000|2022-01-31 08:43:40|4222.54|4222.54|4222.54|4222.54|4222.54|4222.54|4222.54|4222.54|0
1643618630000|2022-01-31 08:43:50|4222.59|4222.59|4222.86|4222.86|4222.86|4222.86|4222.59|4222.59|0
1643618650000|2022-01-31 08:44:10|4222.92|4222.92|4222.92|4222.92|4222.92|4222.92|4222.92|4222.92|0
1643618660000|2022-01-31 08:44:20|4223.23|4223.23|4223.2|4223.2|4223.23|4223.23|4222.96|4222.96|0
1643618670000|2022-01-31 08:44:30|4224.13|4224.13|4224.13|4224.13|4224.13|4224.13|4224.13|4224.13|0
1643618680000|2022-01-31 08:44:40|4223.51|4223.51|4222.58|4222.58|4223.51|4223.51|4222.58|4222.58|0
1643618690000|2022-01-31 08:44:50|4221.65|4221.65|4221.75|4221.75|4221.94|4221.94|4221.63|4221.63|0
1643618700000|2022-01-31 08:45:00|4221.81|4221.81|4222.43|4222.43|4222.43|4222.43|4221.53|4221.53|0
1643618710000|2022-01-31 08:45:10|4222.27|4222.27|4220.98|4220.98|4222.27|4222.27|4220.98|4220.98|0
1643618720000|2022-01-31 08:45:20|4220.67|4220.67|4220.67|4220.67|4220.67|4220.67|4220.67|4220.67|0
1643618730000|2022-01-31 08:45:30|4220.73|4220.73|4221.35|4221.35|4221.35|4221.35|4220.73|4220.73|0
1643618740000|2022-01-31 08:45:40|4221.04|4221.04|4220.73|4220.73|4221.04|4221.04|4220.73|4220.73|0
1643618750000|2022-01-31 08:45:50|4221.65|4221.65|4221.81|4221.81|4221.81|4221.81|4221.65|4221.65|0
1643618760000|2022-01-31 08:46:00|4221.18|4221.18|4219.63|4219.63|4221.18|4221.18|4219.63|4219.63|0
1643618770000|2022-01-31 08:46:10|4218.7|4218.7|4218.8|4218.8|4218.8|4218.8|4218.49|4218.49|0
1643618780000|2022-01-31 08:46:20|4219.11|4219.11|4219.11|4219.11|4219.11|4219.11|4219.11|4219.11|0
1643618790000|2022-01-31 08:46:30|4219.73|4219.73|4220.04|4220.04|4220.35|4220.35|4219.73|4219.73|0
1643618800000|2022-01-31 08:46:40|4219.57|4219.57|4219.29|4219.29|4219.57|4219.57|4219.29|4219.29|0
1643618810000|2022-01-31 08:46:50|4219.39|4219.39|4219.48|4219.48|4219.48|4219.48|4219.39|4219.39|0
1643618820000|2022-01-31 08:47:00|4219.63|4219.63|4219.46|4219.46|4219.63|4219.63|4219.46|4219.46|0
1643618830000|2022-01-31 08:47:10|4219.37|4219.37|4219.18|4219.18|4219.37|4219.37|4219.18|4219.18|0
1643618840000|2022-01-31 08:47:20|4220.74|4220.74|4220.24|4220.24|4220.74|4220.74|4219.93|4219.93|0
1643618850000|2022-01-31 08:47:30|4219|4219|4219|4219|4219|4219|4219|4219|0
1643618870000|2022-01-31 08:47:50|4219.46|4219.46|4219.46|4219.46|4219.46|4219.46|4219.3|4219.3|0
1643618880000|2022-01-31 08:48:00|4220.7|4220.7|4219.74|4219.74|4220.89|4220.89|4219.74|4219.74|0
1643618890000|2022-01-31 08:48:10|4220.36|4220.36|4220.49|4220.49|4221.11|4221.11|4220.36|4220.36|0
1643618900000|2022-01-31 08:48:20|4218.94|4218.94|4218.04|4218.04|4218.94|4218.94|4217.85|4217.85|0
1643618910000|2022-01-31 08:48:30|4218.35|4218.35|4218.53|4218.53|4218.53|4218.53|4218.35|4218.35|0
1643618930000|2022-01-31 08:48:50|4218.44|4218.44|4218.25|4218.25|4218.44|4218.44|4218.25|4218.25|0
1643618940000|2022-01-31 08:49:00|4218.43|4218.43|4218.61|4218.61|4218.61|4218.61|4218.43|4218.43|0
1643618950000|2022-01-31 08:49:10|4219.23|4219.23|4219.7|4219.7|4219.85|4219.85|4219.23|4219.23|0
1643618960000|2022-01-31 08:49:20|4219.66|4219.66|4220.28|4220.28|4220.28|4220.28|4219.66|4219.66|0
1643618970000|2022-01-31 08:49:30|4220.4|4220.4|4221.03|4221.03|4221.03|4221.03|4220.05|4220.05|0
1643618980000|2022-01-31 08:49:40|4220.94|4220.94|4220.84|4220.84|4220.94|4220.94|4220.84|4220.84|0
1643618990000|2022-01-31 08:49:50|4221|4221|4221.12|4221.12|4221.12|4221.12|4221|4221|0
1643619000000|2022-01-31 08:50:00|4222.06|4222.06|4222.17|4222.17|4222.27|4222.27|4221.9|4221.9|0
1643619010000|2022-01-31 08:50:10|4221.89|4221.89|4222.82|4222.82|4222.82|4222.82|4221.89|4221.89|0
1643619020000|2022-01-31 08:50:20|4223.1|4223.1|4222.96|4222.96|4223.1|4223.1|4222.96|4222.96|0
1643619030000|2022-01-31 08:50:30|4222.86|4222.86|4222.28|4222.28|4222.86|4222.86|4222.24|4222.24|0
1643619050000|2022-01-31 08:50:50|4221.97|4221.97|4223.46|4223.46|4223.46|4223.46|4221.66|4221.66|0
1643619060000|2022-01-31 08:51:00|4223.55|4223.55|4223.14|4223.14|4223.84|4223.84|4223.06|4223.06|0
1643619070000|2022-01-31 08:51:10|4223.2|4223.2|4222.64|4222.64|4223.26|4223.26|4222.64|4222.64|0
1643619080000|2022-01-31 08:51:20|4222.59|4222.59|4222.6|4222.6|4222.68|4222.68|4222.57|4222.57|0
1643619100000|2022-01-31 08:51:40|4222.36|4222.36|4223.3|4223.3|4223.3|4223.3|4222.36|4222.36|0
1643619110000|2022-01-31 08:51:50|4222.99|4222.99|4223.17|4223.17|4223.17|4223.17|4222.99|4222.99|0
1643619120000|2022-01-31 08:52:00|4223.35|4223.35|4225.1|4225.1|4225.1|4225.1|4223.29|4223.29|0
1643619130000|2022-01-31 08:52:10|4224.79|4224.79|4223.08|4223.08|4224.79|4224.79|4223.08|4223.08|0
1643619140000|2022-01-31 08:52:20|4223.03|4223.03|4221.08|4221.08|4223.03|4223.03|4221.08|4221.08|0
1643619150000|2022-01-31 08:52:30|4221.4|4221.4|4221.09|4221.09|4221.4|4221.4|4221.09|4221.09|0
1643619170000|2022-01-31 08:52:50|4221.4|4221.4|4221.97|4221.97|4221.97|4221.97|4221.4|4221.4|0
1643619180000|2022-01-31 08:53:00|4221.91|4221.91|4222.1|4222.1|4222.1|4222.1|4221.91|4221.91|0
1643619190000|2022-01-31 08:53:10|4222.01|4222.01|4222.01|4222.01|4222.01|4222.01|4222.01|4222.01|0
1643619200000|2022-01-31 08:53:20|4222.18|4222.18|4223.58|4223.58|4223.58|4223.58|4222.18|4222.18|0
1643619210000|2022-01-31 08:53:30|4223.4|4223.4|4223.29|4223.29|4223.4|4223.4|4223.29|4223.29|0
1643619220000|2022-01-31 08:53:40|4222.97|4222.97|4222.67|4222.67|4222.97|4222.97|4222.36|4222.36|0
1643619230000|2022-01-31 08:53:50|4222.61|4222.61|4222.49|4222.49|4222.61|4222.61|4222.49|4222.49|0
1643619240000|2022-01-31 08:54:00|4220.93|4220.93|4220.3|4220.3|4221.36|4221.36|4220.15|4220.15|0
1643619250000|2022-01-31 08:54:10|4220.36|4220.36|4220.36|4220.36|4220.36|4220.36|4220.36|4220.36|0
1643619260000|2022-01-31 08:54:20|4220.54|4220.54|4219.68|4219.68|4220.54|4220.54|4219.68|4219.68|0
1643619280000|2022-01-31 08:54:40|4220.3|4220.3|4220.46|4220.46|4220.46|4220.46|4220.3|4220.3|0
1643619300000|2022-01-31 08:55:00|4220.19|4220.19|4220.16|4220.16|4220.26|4220.26|4219.95|4219.95|0
1643619320000|2022-01-31 08:55:20|4219.98|4219.98|4219.52|4219.52|4220.29|4220.29|4219.52|4219.52|0
1643619330000|2022-01-31 08:55:30|4219.98|4219.98|4219.98|4219.98|4219.98|4219.98|4219.98|4219.98|0
1643619340000|2022-01-31 08:55:40|4220.29|4220.29|4221.53|4221.53|4221.53|4221.53|4220.29|4220.29|0
1643619350000|2022-01-31 08:55:50|4222.15|4222.15|4222.2|4222.2|4222.2|4222.2|4222.15|4222.15|0
1643619360000|2022-01-31 08:56:00|4222.36|4222.36|4222.67|4222.67|4222.67|4222.67|4222.36|4222.36|0
1643619370000|2022-01-31 08:56:10|4222.73|4222.73|4222.57|4222.57|4223.04|4223.04|4222.57|4222.57|0
1643619380000|2022-01-31 08:56:20|4221.64|4221.64|4221.64|4221.64|4221.64|4221.64|4221.64|4221.64|0
1643619390000|2022-01-31 08:56:30|4220.08|4220.08|4219.77|4219.77|4220.08|4220.08|4219.77|4219.77|0
1643619400000|2022-01-31 08:56:40|4219.62|4219.62|4219.93|4219.93|4219.93|4219.93|4219.62|4219.62|0
1643619410000|2022-01-31 08:56:50|4219.62|4219.62|4219.45|4219.45|4219.62|4219.62|4219.45|4219.45|0
1643619420000|2022-01-31 08:57:00|4219.3|4219.3|4219.42|4219.42|4219.42|4219.42|4219.3|4219.3|0
1643619430000|2022-01-31 08:57:10|4219.11|4219.11|4219.4|4219.4|4219.5|4219.5|4219.11|4219.11|0
1643619440000|2022-01-31 08:57:20|4219.34|4219.34|4219.35|4219.35|4219.81|4219.81|4219.34|4219.34|0
1643619450000|2022-01-31 08:57:30|4219.4|4219.4|4219.4|4219.4|4219.4|4219.4|4219.4|4219.4|0
1643619460000|2022-01-31 08:57:40|4219.34|4219.34|4218.72|4218.72|4219.34|4219.34|4218.72|4218.72|0
1643619470000|2022-01-31 08:57:50|4218.06|4218.06|4217.17|4217.17|4218.38|4218.38|4217.17|4217.17|0
1643619480000|2022-01-31 08:58:00|4217.23|4217.23|4214.79|4214.79|4217.23|4217.23|4214.64|4214.64|0
1643619490000|2022-01-31 08:58:10|4214.7|4214.7|4214.22|4214.22|4214.7|4214.7|4213.97|4213.97|0
1643619500000|2022-01-31 08:58:20|4214.25|4214.25|4214.25|4214.25|4214.25|4214.25|4214.25|4214.25|0
1643619510000|2022-01-31 08:58:30|4214.31|4214.31|4215.05|4215.05|4215.05|4215.05|4214.31|4214.31|0
1643619520000|2022-01-31 08:58:40|4214.43|4214.43|4213.92|4213.92|4214.43|4214.43|4213.77|4213.77|0
1643619530000|2022-01-31 08:58:50|4214.04|4214.04|4214.01|4214.01|4214.04|4214.04|4213.86|4213.86|0
1643619540000|2022-01-31 08:59:00|4214.1|4214.1|4213.32|4213.32|4214.18|4214.18|4213.32|4213.32|0
1643619550000|2022-01-31 08:59:10|4213.22|4213.22|4213.57|4213.57|4213.94|4213.94|4213.13|4213.13|0
1643619560000|2022-01-31 08:59:20|4213.52|4213.52|4213.91|4213.91|4213.91|4213.91|4213.48|4213.48|0
1643619570000|2022-01-31 08:59:30|4214.09|4214.09|4214.28|4214.28|4214.28|4214.28|4214.09|4214.09|0
1643619580000|2022-01-31 08:59:40|4215.46|4215.46|4215.92|4215.92|4216.13|4216.13|4215.46|4215.46|0
1643619590000|2022-01-31 08:59:50|4215.94|4215.94|4215.66|4215.66|4215.94|4215.94|4215.42|4215.42|0
1643619600000|2022-01-31 09:00:00|4215.88|4215.88|4216.9|4216.9|4216.9|4216.9|4215.66|4215.66|0
1643619610000|2022-01-31 09:00:10|4219.07|4219.07|4216.9|4216.9|4219.07|4219.07|4216.9|4216.9|0
1643619620000|2022-01-31 09:00:20|4217.52|4217.52|4216.89|4216.89|4217.83|4217.83|4216.89|4216.89|0
1643619630000|2022-01-31 09:00:30|4217.2|4217.2|4217.51|4217.51|4217.51|4217.51|4216.74|4216.74|0
1643619640000|2022-01-31 09:00:40|4217.36|4217.36|4217.28|4217.28|4217.59|4217.59|4217.28|4217.28|0
1643619650000|2022-01-31 09:00:50|4217.91|4217.91|4217.88|4217.88|4218|4218|4217.88|4217.88|0
1643619660000|2022-01-31 09:01:00|4218.03|4218.03|4218.34|4218.34|4218.34|4218.34|4218.03|4218.03|0
1643619670000|2022-01-31 09:01:10|4218.42|4218.42|4219.97|4219.97|4219.97|4219.97|4218.42|4218.42|0
1643619680000|2022-01-31 09:01:20|4219.81|4219.81|4219.75|4219.75|4219.81|4219.81|4219.75|4219.75|0
1643619690000|2022-01-31 09:01:30|4220.68|4220.68|4220.47|4220.47|4220.68|4220.68|4220.37|4220.37|0
1643619700000|2022-01-31 09:01:40|4221.09|4221.09|4222.12|4222.12|4222.12|4222.12|4220.78|4220.78|0
1643619710000|2022-01-31 09:01:50|4222.22|4222.22|4223.86|4223.86|4223.86|4223.86|4222.22|4222.22|0
1643619720000|2022-01-31 09:02:00|4224.79|4224.79|4223.56|4223.56|4224.79|4224.79|4223.56|4223.56|0
1643619730000|2022-01-31 09:02:10|4224.19|4224.19|4223.91|4223.91|4224.19|4224.19|4223.81|4223.81|0
1643619740000|2022-01-31 09:02:20|4223.87|4223.87|4222|4222|4223.87|4223.87|4222|4222|0
1643619750000|2022-01-31 09:02:30|4222.37|4222.37|4222.93|4222.93|4222.93|4222.93|4222.37|4222.37|0
1643619760000|2022-01-31 09:02:40|4222.74|4222.74|4222.74|4222.74|4222.74|4222.74|4222.74|4222.74|0
1643619770000|2022-01-31 09:02:50|4223.68|4223.68|4223.2|4223.2|4223.68|4223.68|4222.74|4222.74|0
1643619780000|2022-01-31 09:03:00|4223.05|4223.05|4224.29|4224.29|4224.29|4224.29|4223.05|4223.05|0
1643619790000|2022-01-31 09:03:10|4224.92|4224.92|4223.67|4223.67|4224.92|4224.92|4223.67|4223.67|0
1643619800000|2022-01-31 09:03:20|4224.29|4224.29|4224.31|4224.31|4224.31|4224.31|4224.22|4224.22|0
1643619810000|2022-01-31 09:03:30|4224|4224|4224.63|4224.63|4224.63|4224.63|4224|4224|0
1643619820000|2022-01-31 09:03:40|4224|4224|4224.98|4224.98|4224.98|4224.98|4224|4224|0
1643619830000|2022-01-31 09:03:50|4225.6|4225.6|4224.67|4224.67|4225.6|4225.6|4224.67|4224.67|0
1643619840000|2022-01-31 09:04:00|4224.36|4224.36|4224.48|4224.48|4224.48|4224.48|4224.36|4224.36|0
1643619860000|2022-01-31 09:04:20|4225.41|4225.41|4225.32|4225.32|4225.41|4225.41|4225.32|4225.32|0
1643619870000|2022-01-31 09:04:30|4225.01|4225.01|4225.32|4225.32|4225.32|4225.32|4225.01|4225.01|0
1643619880000|2022-01-31 09:04:40|4225.63|4225.63|4225.1|4225.1|4225.63|4225.63|4225.1|4225.1|0
1643619890000|2022-01-31 09:04:50|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|0
1643619900000|2022-01-31 09:05:00|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|0
1643619910000|2022-01-31 09:05:10|4225.41|4225.41|4223.02|4223.02|4225.41|4225.41|4223.02|4223.02|0
1643619920000|2022-01-31 09:05:20|4223.12|4223.12|4222.69|4222.69|4223.35|4223.35|4222.69|4222.69|0
1643619930000|2022-01-31 09:05:30|4222.53|4222.53|4220.71|4220.71|4222.53|4222.53|4220.71|4220.71|0
1643619940000|2022-01-31 09:05:40|4219.78|4219.78|4219.47|4219.47|4219.78|4219.78|4219.47|4219.47|0
1643619950000|2022-01-31 09:05:50|4219.19|4219.19|4219|4219|4219.19|4219.19|4219|4219|0
1643619960000|2022-01-31 09:06:00|4219.28|4219.28|4218.97|4218.97|4219.28|4219.28|4218.95|4218.95|0
1643619970000|2022-01-31 09:06:10|4218.79|4218.79|4218.79|4218.79|4218.79|4218.79|4218.79|4218.79|0
1643619980000|2022-01-31 09:06:20|4218.48|4218.48|4218.17|4218.17|4218.48|4218.48|4218.17|4218.17|0
1643619990000|2022-01-31 09:06:30|4218.02|4218.02|4218.95|4218.95|4218.95|4218.95|4218.02|4218.02|0
1643620000000|2022-01-31 09:06:40|4219.26|4219.26|4219.88|4219.88|4219.88|4219.88|4219.26|4219.26|0
1643620010000|2022-01-31 09:06:50|4219.79|4219.79|4219.82|4219.82|4219.82|4219.82|4219.51|4219.51|0
1643620040000|2022-01-31 09:07:20|4220.44|4220.44|4219.51|4219.51|4220.44|4220.44|4219.51|4219.51|0
1643620050000|2022-01-31 09:07:30|4219.82|4219.82|4219.82|4219.82|4219.82|4219.82|4219.82|4219.82|0
1643620060000|2022-01-31 09:07:40|4219.75|4219.75|4219.16|4219.16|4219.75|4219.75|4219.08|4219.08|0
1643620070000|2022-01-31 09:07:50|4219.25|4219.25|4219.36|4219.36|4219.36|4219.36|4219.16|4219.16|0
1643620080000|2022-01-31 09:08:00|4220.3|4220.3|4220.3|4220.3|4220.3|4220.3|4220.3|4220.3|0
1643620090000|2022-01-31 09:08:10|4220.37|4220.37|4220.68|4220.68|4220.68|4220.68|4220.37|4220.37|0
1643620100000|2022-01-31 09:08:20|4220.92|4220.92|4221.29|4221.29|4221.29|4221.29|4220.83|4220.83|0
1643620110000|2022-01-31 09:08:30|4220.67|4220.67|4220.52|4220.52|4220.98|4220.98|4220.52|4220.52|0
1643620120000|2022-01-31 09:08:40|4218.96|4218.96|4216.01|4216.01|4218.96|4218.96|4216.01|4216.01|0
1643620130000|2022-01-31 09:08:50|4216.07|4216.07|4216.6|4216.6|4216.6|4216.6|4216.07|4216.07|0
1643620140000|2022-01-31 09:09:00|4216.89|4216.89|4216.02|4216.02|4216.89|4216.89|4215.96|4215.96|0
1643620150000|2022-01-31 09:09:10|4215.93|4215.93|4215.93|4215.93|4215.93|4215.93|4215.93|4215.93|0
1643620160000|2022-01-31 09:09:20|4215.62|4215.62|4215.44|4215.44|4215.62|4215.62|4215.44|4215.44|0
1643620170000|2022-01-31 09:09:30|4216.21|4216.21|4216.21|4216.21|4216.21|4216.21|4216.21|4216.21|0
1643620180000|2022-01-31 09:09:40|4216.33|4216.33|4215.88|4215.88|4216.33|4216.33|4215.88|4215.88|0
1643620190000|2022-01-31 09:09:50|4215.26|4215.26|4215|4215|4215.63|4215.63|4215|4215|0
1643620200000|2022-01-31 09:10:00|4214.85|4214.85|4213.19|4213.19|4215.06|4215.06|4213.19|4213.19|0
1643620210000|2022-01-31 09:10:10|4212.57|4212.57|4213.02|4213.02|4213.11|4213.11|4212.11|4212.11|0
1643620220000|2022-01-31 09:10:20|4212.96|4212.96|4212.9|4212.9|4212.96|4212.96|4212.9|4212.9|0
1643620230000|2022-01-31 09:10:30|4213.02|4213.02|4213.02|4213.02|4213.02|4213.02|4213.02|4213.02|0
1643620260000|2022-01-31 09:11:00|4213.33|4213.33|4211.78|4211.78|4213.33|4213.33|4211.46|4211.46|0
1643620280000|2022-01-31 09:11:20|4211.48|4211.48|4211.86|4211.86|4211.86|4211.86|4211.18|4211.18|0
1643620300000|2022-01-31 09:11:40|4211.77|4211.77|4211.77|4211.77|4211.77|4211.77|4211.77|4211.77|0
1643620310000|2022-01-31 09:11:50|4211.46|4211.46|4211.09|4211.09|4211.46|4211.46|4210.99|4210.99|0
1643620320000|2022-01-31 09:12:00|4210.46|4210.46|4211.36|4211.36|4211.36|4211.36|4210.46|4210.46|0
1643620330000|2022-01-31 09:12:10|4210.89|4210.89|4212.36|4212.36|4212.36|4212.36|4210.89|4210.89|0
1643620340000|2022-01-31 09:12:20|4212.34|4212.34|4212.64|4212.64|4212.64|4212.64|4212.34|4212.34|0
1643620350000|2022-01-31 09:12:30|4213.57|4213.57|4213.57|4213.57|4213.57|4213.57|4213.57|4213.57|0
1643620360000|2022-01-31 09:12:40|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|0
1643620370000|2022-01-31 09:12:50|4213.24|4213.24|4213.55|4213.55|4213.55|4213.55|4213.24|4213.24|0
1643620400000|2022-01-31 09:13:20|4213.58|4213.58|4213.52|4213.52|4213.86|4213.86|4213.52|4213.52|0
1643620410000|2022-01-31 09:13:30|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|0
1643620420000|2022-01-31 09:13:40|4213.85|4213.85|4213.81|4213.81|4213.85|4213.85|4213.81|4213.81|0
1643620430000|2022-01-31 09:13:50|4213.5|4213.5|4211.32|4211.32|4213.5|4213.5|4211.32|4211.32|0
1643620440000|2022-01-31 09:14:00|4211.23|4211.23|4211.54|4211.54|4211.54|4211.54|4211.23|4211.23|0
1643620450000|2022-01-31 09:14:10|4212.16|4212.16|4212.16|4212.16|4212.16|4212.16|4212.16|4212.16|0
1643620460000|2022-01-31 09:14:20|4212.48|4212.48|4214.67|4214.67|4214.67|4214.67|4212.48|4212.48|0
1643620480000|2022-01-31 09:14:40|4214.82|4214.82|4215.57|4215.57|4215.57|4215.57|4214.82|4214.82|0
1643620490000|2022-01-31 09:14:50|4215.25|4215.25|4214.94|4214.94|4215.25|4215.25|4214.94|4214.94|0
1643620510000|2022-01-31 09:15:10|4215.18|4215.18|4214.86|4214.86|4215.49|4215.49|4214.86|4214.86|0
1643620520000|2022-01-31 09:15:20|4214.67|4214.67|4214.49|4214.49|4214.67|4214.67|4214.49|4214.49|0
1643620530000|2022-01-31 09:15:30|4214.67|4214.67|4213.36|4213.36|4214.67|4214.67|4213.36|4213.36|0
1643620540000|2022-01-31 09:15:40|4213.27|4213.27|4213.24|4213.24|4213.39|4213.39|4213.24|4213.24|0
1643620550000|2022-01-31 09:15:50|4212.93|4212.93|4212.31|4212.31|4212.93|4212.93|4212.14|4212.14|0
1643620560000|2022-01-31 09:16:00|4212.13|4212.13|4212.13|4212.13|4212.17|4212.17|4212.13|4212.13|0
1643620570000|2022-01-31 09:16:10|4212.17|4212.17|4212.08|4212.08|4212.17|4212.17|4212.08|4212.08|0
1643620580000|2022-01-31 09:16:20|4212.26|4212.26|4212.22|4212.22|4212.26|4212.26|4212.22|4212.22|0
1643620610000|2022-01-31 09:16:50|4211.91|4211.91|4211.08|4211.08|4211.95|4211.95|4211.08|4211.08|0
1643620630000|2022-01-31 09:17:10|4211.17|4211.17|4211.17|4211.17|4211.17|4211.17|4211.17|4211.17|0
1643620640000|2022-01-31 09:17:20|4211.08|4211.08|4210.14|4210.14|4211.08|4211.08|4210.14|4210.14|0
1643620650000|2022-01-31 09:17:30|4210.05|4210.05|4208.98|4208.98|4210.05|4210.05|4208.98|4208.98|0
1643620660000|2022-01-31 09:17:40|4209.02|4209.02|4209.02|4209.02|4209.02|4209.02|4209.02|4209.02|0
1643620670000|2022-01-31 09:17:50|4209.65|4209.65|4210.11|4210.11|4210.11|4210.11|4209.65|4209.65|0
1643620680000|2022-01-31 09:18:00|4210.2|4210.2|4211.51|4211.51|4211.51|4211.51|4210.2|4210.2|0
1643620690000|2022-01-31 09:18:10|4212.13|4212.13|4212.13|4212.13|4212.13|4212.13|4212.13|4212.13|0
1643620700000|2022-01-31 09:18:20|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|0
1643620710000|2022-01-31 09:18:30|4212.37|4212.37|4212.37|4212.37|4212.37|4212.37|4212.37|4212.37|0
1643620730000|2022-01-31 09:18:50|4212.21|4212.21|4212.21|4212.21|4212.21|4212.21|4212.21|4212.21|0
1643620740000|2022-01-31 09:19:00|4212.84|4212.84|4212.22|4212.22|4212.84|4212.84|4212.1|4212.1|0
1643620760000|2022-01-31 09:19:20|4212.07|4212.07|4211.91|4211.91|4212.22|4212.22|4211.91|4211.91|0
1643620770000|2022-01-31 09:19:30|4211.76|4211.76|4210.52|4210.52|4211.76|4211.76|4210.52|4210.52|0
1643620780000|2022-01-31 09:19:40|4210.58|4210.58|4209.96|4209.96|4210.58|4210.58|4209.96|4209.96|0
1643620790000|2022-01-31 09:19:50|4209.86|4209.86|4209.96|4209.96|4209.96|4209.96|4209.86|4209.86|0
1643620800000|2022-01-31 09:20:00|4210.33|4210.33|4210.33|4210.33|4210.33|4210.33|4210.33|4210.33|0
1643620810000|2022-01-31 09:20:10|4210.02|4210.02|4210.02|4210.02|4210.02|4210.02|4210.02|4210.02|0
1643620820000|2022-01-31 09:20:20|4209.4|4209.4|4209.86|4209.86|4209.86|4209.86|4209.4|4209.4|0
1643620830000|2022-01-31 09:20:30|4209.4|4209.4|4210.33|4210.33|4210.33|4210.33|4209.4|4209.4|0
1643620840000|2022-01-31 09:20:40|4210.28|4210.28|4210.28|4210.28|4210.28|4210.28|4210.28|4210.28|0
1643620860000|2022-01-31 09:21:00|4210.4|4210.4|4210.46|4210.46|4210.46|4210.46|4210.4|4210.4|0
1643620870000|2022-01-31 09:21:10|4210.51|4210.51|4210.51|4210.51|4210.51|4210.51|4210.51|4210.51|0
1643620880000|2022-01-31 09:21:20|4210.57|4210.57|4210.94|4210.94|4210.94|4210.94|4210.57|4210.57|0
1643620890000|2022-01-31 09:21:30|4211.11|4211.11|4211.19|4211.19|4211.19|4211.19|4211.11|4211.11|0
1643620900000|2022-01-31 09:21:40|4211.17|4211.17|4211.29|4211.29|4211.29|4211.29|4211.17|4211.17|0
1643620910000|2022-01-31 09:21:50|4211.33|4211.33|4211.37|4211.37|4211.42|4211.42|4211.33|4211.33|0
1643620920000|2022-01-31 09:22:00|4211.46|4211.46|4210.34|4210.34|4212.08|4212.08|4210.34|4210.34|0
1643620930000|2022-01-31 09:22:10|4210.25|4210.25|4209.65|4209.65|4210.25|4210.25|4209.63|4209.63|0
1643620940000|2022-01-31 09:22:20|4208.1|4208.1|4207.67|4207.67|4208.1|4208.1|4206.65|4206.65|0
1643620950000|2022-01-31 09:22:30|4207.72|4207.72|4207.72|4207.72|4207.72|4207.72|4207.72|4207.72|0
1643620960000|2022-01-31 09:22:40|4206.47|4206.47|4207.09|4207.09|4207.09|4207.09|4206.47|4206.47|0
1643620970000|2022-01-31 09:22:50|4206.91|4206.91|4206.6|4206.6|4206.91|4206.91|4206.6|4206.6|0
1643620980000|2022-01-31 09:23:00|4206.69|4206.69|4207.62|4207.62|4208.31|4208.31|4206.69|4206.69|0
1643620990000|2022-01-31 09:23:10|4207.53|4207.53|4207.85|4207.85|4207.85|4207.85|4207.53|4207.53|0
1643621000000|2022-01-31 09:23:20|4207.89|4207.89|4207.89|4207.89|4207.89|4207.89|4207.89|4207.89|0
1643621010000|2022-01-31 09:23:30|4207.93|4207.93|4207.93|4207.93|4207.93|4207.93|4207.93|4207.93|0
1643621020000|2022-01-31 09:23:40|4208.24|4208.24|4208.65|4208.65|4208.75|4208.75|4208.24|4208.24|0
1643621030000|2022-01-31 09:23:50|4208.56|4208.56|4209.6|4209.6|4209.72|4209.72|4208.48|4208.48|0
1643621040000|2022-01-31 09:24:00|4209.65|4209.65|4210.89|4210.89|4210.89|4210.89|4209.65|4209.65|0
1643621050000|2022-01-31 09:24:10|4210.94|4210.94|4210.94|4210.94|4210.94|4210.94|4210.94|4210.94|0
1643621060000|2022-01-31 09:24:20|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|0
1643621070000|2022-01-31 09:24:30|4211.57|4211.57|4211.57|4211.57|4211.57|4211.57|4211.57|4211.57|0
1643621090000|2022-01-31 09:24:50|4211.88|4211.88|4212.95|4212.95|4212.95|4212.95|4211.88|4211.88|0
1643621100000|2022-01-31 09:25:00|4213.07|4213.07|4212.75|4212.75|4213.07|4213.07|4211.82|4211.82|0
1643621110000|2022-01-31 09:25:10|4212.29|4212.29|4212.13|4212.13|4212.45|4212.45|4211.73|4211.73|0
1643621130000|2022-01-31 09:25:30|4212|4212|4210.8|4210.8|4212.05|4212.05|4210.8|4210.8|0
1643621150000|2022-01-31 09:25:50|4211.73|4211.73|4211.73|4211.73|4211.73|4211.73|4211.73|4211.73|0
1643621160000|2022-01-31 09:26:00|4211.64|4211.64|4211.86|4211.86|4212.26|4212.26|4211.64|4211.64|0
1643621170000|2022-01-31 09:26:10|4211.77|4211.77|4211.86|4211.86|4211.86|4211.86|4211.77|4211.77|0
1643621190000|2022-01-31 09:26:30|4211.24|4211.24|4211.24|4211.24|4211.24|4211.24|4211.24|4211.24|0
1643621200000|2022-01-31 09:26:40|4211.08|4211.08|4210.31|4210.31|4211.08|4211.08|4210.31|4210.31|0
1643621220000|2022-01-31 09:27:00|4210.23|4210.23|4210.51|4210.51|4210.51|4210.51|4210.23|4210.23|0
1643621230000|2022-01-31 09:27:10|4210.36|4210.36|4210.36|4210.36|4210.36|4210.36|4210.36|4210.36|0
1643621240000|2022-01-31 09:27:20|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|0
1643621250000|2022-01-31 09:27:30|4210.82|4210.82|4210.24|4210.24|4210.82|4210.82|4210.24|4210.24|0
1643621260000|2022-01-31 09:27:40|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|0
1643621270000|2022-01-31 09:27:50|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|0
1643621280000|2022-01-31 09:28:00|4209.56|4209.56|4210.45|4210.45|4210.45|4210.45|4209.56|4209.56|0
1643621290000|2022-01-31 09:28:10|4210.51|4210.51|4210.56|4210.56|4210.56|4210.56|4210.51|4210.51|0
1643621300000|2022-01-31 09:28:20|4210.65|4210.65|4210.65|4210.65|4210.65|4210.65|4210.65|4210.65|0
1643621310000|2022-01-31 09:28:30|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|4209.74|4209.74|0
1643621330000|2022-01-31 09:28:50|4210.36|4210.36|4210.32|4210.32|4210.36|4210.36|4210.32|4210.32|0
1643621350000|2022-01-31 09:29:10|4210.13|4210.13|4209.98|4209.98|4210.13|4210.13|4209.98|4209.98|0
1643621360000|2022-01-31 09:29:20|4209.8|4209.8|4209.92|4209.92|4209.92|4209.92|4209.8|4209.8|0
1643621370000|2022-01-31 09:29:30|4210.54|4210.54|4210.54|4210.54|4210.54|4210.54|4210.54|4210.54|0
1643621380000|2022-01-31 09:29:40|4210.85|4210.85|4211|4211|4211|4211|4210.85|4210.85|0
1643621400000|2022-01-31 09:30:00|4211.28|4211.28|4211|4211|4211.28|4211.28|4211|4211|0
1643621410000|2022-01-31 09:30:10|4210.91|4210.91|4210.91|4210.91|4210.91|4210.91|4210.91|4210.91|0
1643621430000|2022-01-31 09:30:30|4211.04|4211.04|4211.04|4211.04|4211.04|4211.04|4211.04|4211.04|0
1643621440000|2022-01-31 09:30:40|4211.97|4211.97|4212.21|4212.21|4212.59|4212.59|4211.97|4211.97|0
1643621450000|2022-01-31 09:30:50|4212.16|4212.16|4212.16|4212.16|4212.16|4212.16|4212.16|4212.16|0
1643621460000|2022-01-31 09:31:00|4211.23|4211.23|4211.54|4211.54|4211.54|4211.54|4211.23|4211.23|0
1643621470000|2022-01-31 09:31:10|4211.63|4211.63|4211.63|4211.63|4211.63|4211.63|4211.63|4211.63|0
1643621510000|2022-01-31 09:31:50|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|0
1643621520000|2022-01-31 09:32:00|4210.57|4210.57|4210.88|4210.88|4210.88|4210.88|4210.57|4210.57|0
1643621530000|2022-01-31 09:32:10|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|0
1643621540000|2022-01-31 09:32:20|4210.61|4210.61|4211.23|4211.23|4211.23|4211.23|4210.61|4210.61|0
1643621550000|2022-01-31 09:32:30|4211.05|4211.05|4211.14|4211.14|4211.14|4211.14|4211.05|4211.05|0
1643621560000|2022-01-31 09:32:40|4211.12|4211.12|4212.36|4212.36|4212.36|4212.36|4211.12|4211.12|0
1643621570000|2022-01-31 09:32:50|4211.43|4211.43|4212.05|4212.05|4212.05|4212.05|4211.12|4211.12|0
1643621580000|2022-01-31 09:33:00|4212.23|4212.23|4212.23|4212.23|4212.23|4212.23|4212.23|4212.23|0
1643621590000|2022-01-31 09:33:10|4212.42|4212.42|4212.38|4212.38|4212.44|4212.44|4212.35|4212.35|0
1643621600000|2022-01-31 09:33:20|4212.75|4212.75|4213.46|4213.46|4213.46|4213.46|4212.72|4212.72|0
1643621610000|2022-01-31 09:33:30|4213.15|4213.15|4213.15|4213.15|4213.15|4213.15|4213.15|4213.15|0
1643621620000|2022-01-31 09:33:40|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|0
1643621630000|2022-01-31 09:33:50|4212.61|4212.61|4212.61|4212.61|4212.61|4212.61|4212.61|4212.61|0
1643621640000|2022-01-31 09:34:00|4212.76|4212.76|4212.76|4212.76|4212.76|4212.76|4212.76|4212.76|0
1643621650000|2022-01-31 09:34:10|4212.58|4212.58|4212.39|4212.39|4212.58|4212.58|4212.39|4212.39|0
1643621660000|2022-01-31 09:34:20|4212.2|4212.2|4212.13|4212.13|4212.2|4212.2|4212.09|4212.09|0
1643621680000|2022-01-31 09:34:40|4212.1|4212.1|4212.1|4212.1|4212.1|4212.1|4212.1|4212.1|0
1643621710000|2022-01-31 09:35:10|4211.95|4211.95|4211.14|4211.14|4211.95|4211.95|4211.14|4211.14|0
1643621720000|2022-01-31 09:35:20|4211.19|4211.19|4209.44|4209.44|4211.3|4211.3|4209.44|4209.44|0
1643621730000|2022-01-31 09:35:30|4209.13|4209.13|4209.28|4209.28|4209.28|4209.28|4209.13|4209.13|0
1643621760000|2022-01-31 09:36:00|4209|4209|4208.87|4208.87|4209|4209|4208.87|4208.87|0
1643621780000|2022-01-31 09:36:20|4209.49|4209.49|4211.2|4211.2|4211.2|4211.2|4209.49|4209.49|0
1643621800000|2022-01-31 09:36:40|4211.5|4211.5|4211.5|4211.5|4211.5|4211.5|4211.5|4211.5|0
1643621810000|2022-01-31 09:36:50|4211.82|4211.82|4211.82|4211.82|4211.82|4211.82|4211.82|4211.82|0
1643621830000|2022-01-31 09:37:10|4211.87|4211.87|4211.99|4211.99|4211.99|4211.99|4211.87|4211.87|0
1643621840000|2022-01-31 09:37:20|4212.62|4212.62|4212.77|4212.77|4212.77|4212.77|4212.62|4212.62|0
1643621850000|2022-01-31 09:37:30|4213.15|4213.15|4214.81|4214.81|4215.47|4215.47|4213.15|4213.15|0
1643621860000|2022-01-31 09:37:40|4214.68|4214.68|4214.6|4214.6|4214.68|4214.68|4214.52|4214.52|0
1643621870000|2022-01-31 09:37:50|4214.41|4214.41|4214.32|4214.32|4214.41|4214.41|4214.23|4214.23|0
1643621880000|2022-01-31 09:38:00|4214.23|4214.23|4214.04|4214.04|4214.23|4214.23|4213.95|4213.95|0
1643621890000|2022-01-31 09:38:10|4214.08|4214.08|4212.85|4212.85|4214.24|4214.24|4212.85|4212.85|0
1643621900000|2022-01-31 09:38:20|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|0
1643621910000|2022-01-31 09:38:30|4212.81|4212.81|4212.85|4212.85|4212.85|4212.85|4212.81|4212.81|0
1643621930000|2022-01-31 09:38:50|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|0
1643621940000|2022-01-31 09:39:00|4213.4|4213.4|4213.4|4213.4|4213.4|4213.4|4213.4|4213.4|0
1643621970000|2022-01-31 09:39:30|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|0
1643621980000|2022-01-31 09:39:40|4214.17|4214.17|4212.31|4212.31|4214.17|4214.17|4212.31|4212.31|0
1643621990000|2022-01-31 09:39:50|4212.16|4212.16|4212.47|4212.47|4212.78|4212.78|4212.16|4212.16|0
1643622000000|2022-01-31 09:40:00|4212.28|4212.28|4212.28|4212.28|4212.28|4212.28|4212.28|4212.28|0
1643622010000|2022-01-31 09:40:10|4212.44|4212.44|4212.44|4212.44|4212.44|4212.44|4212.44|4212.44|0
1643622020000|2022-01-31 09:40:20|4213.06|4213.06|4213.06|4213.06|4213.06|4213.06|4213.06|4213.06|0
1643622030000|2022-01-31 09:40:30|4213.21|4213.21|4213.59|4213.59|4213.59|4213.59|4213.21|4213.21|0
1643622040000|2022-01-31 09:40:40|4214.52|4214.52|4214.21|4214.21|4214.83|4214.83|4214.21|4214.21|0
1643622050000|2022-01-31 09:40:50|4214.52|4214.52|4214.52|4214.52|4214.52|4214.52|4214.52|4214.52|0
1643622060000|2022-01-31 09:41:00|4213.59|4213.59|4214.64|4214.64|4214.64|4214.64|4213.39|4213.39|0
1643622070000|2022-01-31 09:41:10|4214.02|4214.02|4214.08|4214.08|4214.08|4214.08|4213.71|4213.71|0
1643622080000|2022-01-31 09:41:20|4214.23|4214.23|4214.29|4214.29|4214.39|4214.39|4214.23|4214.23|0
1643622090000|2022-01-31 09:41:30|4214.23|4214.23|4215.73|4215.73|4215.73|4215.73|4214.23|4214.23|0
1643622100000|2022-01-31 09:41:40|4215.83|4215.83|4215.83|4215.83|4215.83|4215.83|4215.83|4215.83|0
1643622110000|2022-01-31 09:41:50|4215.92|4215.92|4214.91|4214.91|4216.01|4216.01|4214.91|4214.91|0
1643622120000|2022-01-31 09:42:00|4214.82|4214.82|4213.58|4213.58|4214.82|4214.82|4213.58|4213.58|0
1643622130000|2022-01-31 09:42:10|4213.67|4213.67|4213.59|4213.59|4213.92|4213.92|4213.59|4213.59|0
1643622160000|2022-01-31 09:42:40|4213.61|4213.61|4213.68|4213.68|4213.71|4213.71|4213.61|4213.61|0
1643622170000|2022-01-31 09:42:50|4213.59|4213.59|4212.75|4212.75|4213.78|4213.78|4212.75|4212.75|0
1643622180000|2022-01-31 09:43:00|4212.7|4212.7|4213.01|4213.01|4213.01|4213.01|4212.7|4212.7|0
1643622190000|2022-01-31 09:43:10|4212.7|4212.7|4212.24|4212.24|4212.7|4212.7|4212.08|4212.08|0
1643622200000|2022-01-31 09:43:20|4212.05|4212.05|4212.08|4212.08|4212.08|4212.08|4211.96|4211.96|0
1643622210000|2022-01-31 09:43:30|4212.13|4212.13|4211.83|4211.83|4212.13|4212.13|4211.67|4211.67|0
1643622220000|2022-01-31 09:43:40|4210.89|4210.89|4210.72|4210.72|4210.89|4210.89|4210.72|4210.72|0
1643622240000|2022-01-31 09:44:00|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|0
1643622250000|2022-01-31 09:44:10|4210.35|4210.35|4210.04|4210.04|4210.35|4210.35|4210.04|4210.04|0
1643622260000|2022-01-31 09:44:20|4209.89|4209.89|4208.96|4208.96|4209.89|4209.89|4208.96|4208.96|0
1643622270000|2022-01-31 09:44:30|4208.77|4208.77|4208.53|4208.53|4208.77|4208.77|4208.53|4208.53|0
1643622280000|2022-01-31 09:44:40|4208.72|4208.72|4209.56|4209.56|4209.65|4209.65|4208.72|4208.72|0
1643622290000|2022-01-31 09:44:50|4209.5|4209.5|4207.95|4207.95|4209.5|4209.5|4207.95|4207.95|0
1643622300000|2022-01-31 09:45:00|4208.26|4208.26|4207.33|4207.33|4208.26|4208.26|4207.33|4207.33|0
1643622310000|2022-01-31 09:45:10|4207.42|4207.42|4207.23|4207.23|4207.42|4207.42|4207.23|4207.23|0
1643622330000|2022-01-31 09:45:30|4206.61|4206.61|4206.5|4206.5|4206.67|4206.67|4206.5|4206.5|0
1643622340000|2022-01-31 09:45:40|4206.56|4206.56|4206.56|4206.56|4206.56|4206.56|4206.56|4206.56|0
1643622350000|2022-01-31 09:45:50|4206.5|4206.5|4206.82|4206.82|4206.82|4206.82|4206.5|4206.5|0
1643622360000|2022-01-31 09:46:00|4206.91|4206.91|4207.6|4207.6|4207.6|4207.6|4206.91|4206.91|0
1643622370000|2022-01-31 09:46:10|4208.54|4208.54|4208.54|4208.54|4208.54|4208.54|4208.54|4208.54|0
1643622380000|2022-01-31 09:46:20|4208.22|4208.22|4208.17|4208.17|4208.22|4208.22|4208.13|4208.13|0
1643622390000|2022-01-31 09:46:30|4208.22|4208.22|4208.34|4208.34|4208.34|4208.34|4208.22|4208.22|0
1643622410000|2022-01-31 09:46:50|4208.62|4208.62|4209.18|4209.18|4209.18|4209.18|4208.62|4208.62|0
1643622420000|2022-01-31 09:47:00|4209.33|4209.33|4209.49|4209.49|4209.49|4209.49|4208.87|4208.87|0
1643622430000|2022-01-31 09:47:10|4209.67|4209.67|4209.61|4209.61|4209.67|4209.67|4209.61|4209.61|0
1643622440000|2022-01-31 09:47:20|4209.73|4209.73|4209.9|4209.9|4209.9|4209.9|4209.73|4209.73|0
1643622450000|2022-01-31 09:47:30|4209.85|4209.85|4210.16|4210.16|4210.16|4210.16|4209.85|4209.85|0
1643622460000|2022-01-31 09:47:40|4210.28|4210.28|4210.28|4210.28|4210.28|4210.28|4210.28|4210.28|0
1643622470000|2022-01-31 09:47:50|4210.9|4210.9|4211.24|4211.24|4211.39|4211.39|4210.9|4210.9|0
1643622480000|2022-01-31 09:48:00|4211.08|4211.08|4211.08|4211.08|4211.08|4211.08|4211.08|4211.08|0
1643622490000|2022-01-31 09:48:10|4211.24|4211.24|4211.24|4211.24|4211.24|4211.24|4211.24|4211.24|0
1643622500000|2022-01-31 09:48:20|4211.55|4211.55|4211.55|4211.55|4211.55|4211.55|4211.55|4211.55|0
1643622510000|2022-01-31 09:48:30|4211.24|4211.24|4210.69|4210.69|4211.24|4211.24|4210.69|4210.69|0
1643622530000|2022-01-31 09:48:50|4210.53|4210.53|4210.6|4210.6|4210.63|4210.63|4210.44|4210.44|0
1643622540000|2022-01-31 09:49:00|4210.91|4210.91|4211.22|4211.22|4211.22|4211.22|4210.91|4210.91|0
1643622550000|2022-01-31 09:49:10|4211.4|4211.4|4211.31|4211.31|4211.4|4211.4|4211.31|4211.31|0
1643622560000|2022-01-31 09:49:20|4211.16|4211.16|4211.16|4211.16|4211.16|4211.16|4211.16|4211.16|0
1643622580000|2022-01-31 09:49:40|4211.06|4211.06|4211.37|4211.37|4211.37|4211.37|4211.06|4211.06|0
1643622590000|2022-01-31 09:49:50|4211.28|4211.28|4211.36|4211.36|4211.36|4211.36|4211.09|4211.09|0
1643622600000|2022-01-31 09:50:00|4211.27|4211.27|4211.27|4211.27|4211.27|4211.27|4211.27|4211.27|0
1643622610000|2022-01-31 09:50:10|4211.21|4211.21|4211.27|4211.27|4211.27|4211.27|4211.21|4211.21|0
1643622620000|2022-01-31 09:50:20|4211.58|4211.58|4211.58|4211.58|4211.58|4211.58|4211.58|4211.58|0
1643622630000|2022-01-31 09:50:30|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|0
1643622640000|2022-01-31 09:50:40|4211.58|4211.58|4211.58|4211.58|4211.58|4211.58|4211.58|4211.58|0
1643622660000|2022-01-31 09:51:00|4210.96|4210.96|4210.96|4210.96|4210.96|4210.96|4210.96|4210.96|0
1643622670000|2022-01-31 09:51:10|4211.08|4211.08|4211.08|4211.08|4211.08|4211.08|4211.08|4211.08|0
1643622690000|2022-01-31 09:51:30|4211.39|4211.39|4210.98|4210.98|4211.39|4211.39|4210.98|4210.98|0
1643622710000|2022-01-31 09:51:50|4210.8|4210.8|4210.7|4210.7|4210.8|4210.8|4210.7|4210.7|0
1643622720000|2022-01-31 09:52:00|4209.46|4209.46|4209.77|4209.77|4209.77|4209.77|4209.46|4209.46|0
1643622730000|2022-01-31 09:52:10|4209.31|4209.31|4209|4209|4209.31|4209.31|4209|4209|0
1643622740000|2022-01-31 09:52:20|4208.95|4208.95|4207.58|4207.58|4208.95|4208.95|4207.58|4207.58|0
1643622760000|2022-01-31 09:52:40|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|0
1643622780000|2022-01-31 09:53:00|4207.4|4207.4|4206.73|4206.73|4207.4|4207.4|4206.73|4206.73|0
1643622790000|2022-01-31 09:53:10|4206.71|4206.71|4206.39|4206.39|4206.71|4206.71|4206.39|4206.39|0
1643622810000|2022-01-31 09:53:30|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|0
1643622820000|2022-01-31 09:53:40|4207.64|4207.64|4207.48|4207.48|4207.64|4207.64|4207.33|4207.33|0
1643622830000|2022-01-31 09:53:50|4207.17|4207.17|4207.05|4207.05|4207.17|4207.17|4207.05|4207.05|0
1643622840000|2022-01-31 09:54:00|4207.21|4207.21|4206.43|4206.43|4207.21|4207.21|4206.43|4206.43|0
1643622850000|2022-01-31 09:54:10|4205.97|4205.97|4206.12|4206.12|4206.12|4206.12|4205.97|4205.97|0
1643622860000|2022-01-31 09:54:20|4205.97|4205.97|4205.97|4205.97|4206.12|4206.12|4205.97|4205.97|0
1643622880000|2022-01-31 09:54:40|4205.94|4205.94|4205.85|4205.85|4205.94|4205.94|4205.85|4205.85|0
1643622890000|2022-01-31 09:54:50|4205.73|4205.73|4205.61|4205.61|4205.88|4205.88|4205.61|4205.61|0
1643622910000|2022-01-31 09:55:10|4205.6|4205.6|4205.59|4205.59|4205.6|4205.6|4205.59|4205.59|0
1643622920000|2022-01-31 09:55:20|4205.28|4205.28|4204.03|4204.03|4205.28|4205.28|4204.03|4204.03|0
1643622930000|2022-01-31 09:55:30|4204.97|4204.97|4204.97|4204.97|4204.97|4204.97|4204.97|4204.97|0
1643622940000|2022-01-31 09:55:40|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|0
1643622950000|2022-01-31 09:55:50|4206.02|4206.02|4207.22|4207.22|4207.22|4207.22|4206.02|4206.02|0
1643622960000|2022-01-31 09:56:00|4207.1|4207.1|4207.66|4207.66|4207.66|4207.66|4207.1|4207.1|0
1643622970000|2022-01-31 09:56:10|4207.35|4207.35|4207.35|4207.35|4207.35|4207.35|4207.35|4207.35|0
1643622980000|2022-01-31 09:56:20|4207.3|4207.3|4207.42|4207.42|4207.48|4207.48|4207.3|4207.3|0
1643623000000|2022-01-31 09:56:40|4207.58|4207.58|4207.58|4207.58|4207.58|4207.58|4207.58|4207.58|0
1643623010000|2022-01-31 09:56:50|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|0
1643623020000|2022-01-31 09:57:00|4206.65|4206.65|4206.53|4206.53|4206.65|4206.65|4206.5|4206.5|0
1643623030000|2022-01-31 09:57:10|4206.54|4206.54|4207.16|4207.16|4207.31|4207.31|4206.54|4206.54|0
1643623040000|2022-01-31 09:57:20|4206.85|4206.85|4207.16|4207.16|4207.16|4207.16|4206.85|4206.85|0
1643623050000|2022-01-31 09:57:30|4206.85|4206.85|4207.16|4207.16|4207.16|4207.16|4206.85|4206.85|0
1643623060000|2022-01-31 09:57:40|4207.07|4207.07|4207.07|4207.07|4207.07|4207.07|4207.07|4207.07|0
1643623080000|2022-01-31 09:58:00|4207.37|4207.37|4207.37|4207.37|4207.37|4207.37|4207.37|4207.37|0
1643623090000|2022-01-31 09:58:10|4207.53|4207.53|4206.98|4206.98|4208.15|4208.15|4206.98|4206.98|0
1643623100000|2022-01-31 09:58:20|4206.05|4206.05|4205.12|4205.12|4206.05|4206.05|4205.12|4205.12|0
1643623110000|2022-01-31 09:58:30|4206.05|4206.05|4206.05|4206.05|4206.05|4206.05|4206.05|4206.05|0
1643623120000|2022-01-31 09:58:40|4206.36|4206.36|4206.85|4206.85|4206.85|4206.85|4206.36|4206.36|0
1643623130000|2022-01-31 09:58:50|4206.97|4206.97|4206.95|4206.95|4206.97|4206.97|4206.95|4206.95|0
1643623150000|2022-01-31 09:59:10|4207.07|4207.07|4207.13|4207.13|4207.13|4207.13|4207.07|4207.07|0
1643623170000|2022-01-31 09:59:30|4207.75|4207.75|4207.75|4207.75|4207.75|4207.75|4207.75|4207.75|0
1643623180000|2022-01-31 09:59:40|4207.9|4207.9|4207.9|4207.9|4207.9|4207.9|4207.9|4207.9|0
1643623190000|2022-01-31 09:59:50|4207.59|4207.59|4206.63|4206.63|4207.59|4207.59|4206.63|4206.63|0
1643623200000|2022-01-31 10:00:00|4206.69|4206.69|4205.87|4205.87|4206.69|4206.69|4205.87|4205.87|0
1643623210000|2022-01-31 10:00:10|4205.91|4205.91|4205.95|4205.95|4205.95|4205.95|4205.91|4205.91|0
1643623230000|2022-01-31 10:00:30|4206.05|4206.05|4205.74|4205.74|4206.05|4206.05|4205.74|4205.74|0
1643623240000|2022-01-31 10:00:40|4205.11|4205.11|4204.74|4204.74|4205.2|4205.2|4204.69|4204.69|0
1643623250000|2022-01-31 10:00:50|4204.58|4204.58|4204.78|4204.78|4204.78|4204.78|4204.43|4204.43|0
1643623270000|2022-01-31 10:01:10|4204.69|4204.69|4204.51|4204.51|4204.69|4204.69|4204.51|4204.51|0
1643623280000|2022-01-31 10:01:20|4204.66|4204.66|4205.27|4205.27|4205.27|4205.27|4204.04|4204.04|0
1643623290000|2022-01-31 10:01:30|4204.02|4204.02|4203.23|4203.23|4204.02|4204.02|4202.96|4202.96|0
1643623300000|2022-01-31 10:01:40|4203.05|4203.05|4203.14|4203.14|4203.14|4203.14|4203.05|4203.05|0
1643623330000|2022-01-31 10:02:10|4203.12|4203.12|4203.12|4203.12|4203.12|4203.12|4203.12|4203.12|0
1643623340000|2022-01-31 10:02:20|4203|4203|4202.2|4202.2|4203|4203|4202.04|4202.04|0
1643623360000|2022-01-31 10:02:40|4201.89|4201.89|4201.89|4201.89|4201.89|4201.89|4201.89|4201.89|0
1643623370000|2022-01-31 10:02:50|4201.83|4201.83|4201.89|4201.89|4201.89|4201.89|4201.83|4201.83|0
1643623380000|2022-01-31 10:03:00|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|0
1643623390000|2022-01-31 10:03:10|4202.01|4202.01|4201.89|4201.89|4202.01|4202.01|4201.89|4201.89|0
1643623400000|2022-01-31 10:03:20|4201.95|4201.95|4202.07|4202.07|4202.07|4202.07|4201.95|4201.95|0
1643623410000|2022-01-31 10:03:30|4202.09|4202.09|4201.93|4201.93|4202.24|4202.24|4201.93|4201.93|0
1643623430000|2022-01-31 10:03:50|4201.78|4201.78|4202.59|4202.59|4202.59|4202.59|4201.67|4201.67|0
1643623440000|2022-01-31 10:04:00|4202.63|4202.63|4202.26|4202.26|4202.63|4202.63|4202.02|4202.02|0
1643623450000|2022-01-31 10:04:10|4202.35|4202.35|4202.66|4202.66|4202.66|4202.66|4202.35|4202.35|0
1643623480000|2022-01-31 10:04:40|4202.72|4202.72|4202.41|4202.41|4202.72|4202.72|4202.41|4202.41|0
1643623490000|2022-01-31 10:04:50|4202.87|4202.87|4202.87|4202.87|4202.91|4202.91|4202.87|4202.87|0
1643623500000|2022-01-31 10:05:00|4202.78|4202.78|4202.41|4202.41|4202.87|4202.87|4202.41|4202.41|0
1643623510000|2022-01-31 10:05:10|4202.72|4202.72|4202.6|4202.6|4202.72|4202.72|4202.6|4202.6|0
1643623520000|2022-01-31 10:05:20|4202.48|4202.48|4202.17|4202.17|4202.48|4202.48|4202.17|4202.17|0
1643623540000|2022-01-31 10:05:40|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|0
1643623550000|2022-01-31 10:05:50|4202.19|4202.19|4201.82|4201.82|4202.6|4202.6|4201.82|4201.82|0
1643623560000|2022-01-31 10:06:00|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|0
1643623570000|2022-01-31 10:06:10|4201.36|4201.36|4201.2|4201.2|4201.36|4201.36|4201.2|4201.2|0
1643623590000|2022-01-31 10:06:30|4201.52|4201.52|4202.97|4202.97|4202.97|4202.97|4201.42|4201.42|0
1643623600000|2022-01-31 10:06:40|4203.05|4203.05|4202.87|4202.87|4203.05|4203.05|4202.87|4202.87|0
1643623610000|2022-01-31 10:06:50|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|0
1643623630000|2022-01-31 10:07:10|4202.57|4202.57|4202.41|4202.41|4202.57|4202.57|4202.41|4202.41|0
1643623640000|2022-01-31 10:07:20|4202.1|4202.1|4201.64|4201.64|4202.1|4202.1|4201.64|4201.64|0
1643623650000|2022-01-31 10:07:30|4201.94|4201.94|4202.1|4202.1|4202.1|4202.1|4201.94|4201.94|0
1643623660000|2022-01-31 10:07:40|4201.79|4201.79|4202.1|4202.1|4202.1|4202.1|4201.79|4201.79|0
1643623670000|2022-01-31 10:07:50|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|0
1643623680000|2022-01-31 10:08:00|4201.53|4201.53|4201.22|4201.22|4201.53|4201.53|4201.22|4201.22|0
1643623700000|2022-01-31 10:08:20|4201.04|4201.04|4201.1|4201.1|4201.13|4201.13|4201.04|4201.04|0
1643623710000|2022-01-31 10:08:30|4200.79|4200.79|4200.17|4200.17|4200.79|4200.79|4200.17|4200.17|0
1643623720000|2022-01-31 10:08:40|4200.29|4200.29|4200.41|4200.41|4200.47|4200.47|4200.29|4200.29|0
1643623730000|2022-01-31 10:08:50|4200.57|4200.57|4200.88|4200.88|4200.88|4200.88|4200.57|4200.57|0
1643623740000|2022-01-31 10:09:00|4201.19|4201.19|4201.34|4201.34|4201.34|4201.34|4201.19|4201.19|0
1643623750000|2022-01-31 10:09:10|4201.25|4201.25|4201.25|4201.25|4201.25|4201.25|4201.25|4201.25|0
1643623760000|2022-01-31 10:09:20|4202.02|4202.02|4201.98|4201.98|4202.02|4202.02|4201.98|4201.98|0
1643623770000|2022-01-31 10:09:30|4202.13|4202.13|4203.11|4203.11|4203.11|4203.11|4202.13|4202.13|0
1643623780000|2022-01-31 10:09:40|4203.04|4203.04|4203.16|4203.16|4203.16|4203.16|4203.04|4203.04|0
1643623820000|2022-01-31 10:10:20|4203.31|4203.31|4203.47|4203.47|4203.47|4203.47|4203.31|4203.31|0
1643623830000|2022-01-31 10:10:30|4203.78|4203.78|4204.09|4204.09|4204.09|4204.09|4203.78|4203.78|0
1643623840000|2022-01-31 10:10:40|4204|4204|4203.78|4203.78|4204|4204|4203.78|4203.78|0
1643623850000|2022-01-31 10:10:50|4203.62|4203.62|4202.85|4202.85|4203.62|4203.62|4202.85|4202.85|0
1643623860000|2022-01-31 10:11:00|4200.36|4200.36|4200.1|4200.1|4200.42|4200.42|4200.1|4200.1|0
1643623870000|2022-01-31 10:11:10|4200.41|4200.41|4200.69|4200.69|4200.69|4200.69|4200.41|4200.41|0
1643623890000|2022-01-31 10:11:30|4201|4201|4201.19|4201.19|4201.31|4201.31|4200.88|4200.88|0
1643623900000|2022-01-31 10:11:40|4201.04|4201.04|4200.57|4200.57|4201.04|4201.04|4200.57|4200.57|0
1643623930000|2022-01-31 10:12:10|4200.26|4200.26|4200.88|4200.88|4200.88|4200.88|4200.26|4200.26|0
1643623960000|2022-01-31 10:12:40|4200.7|4200.7|4199.92|4199.92|4200.7|4200.7|4199.92|4199.92|0
1643623970000|2022-01-31 10:12:50|4199.95|4199.95|4200.2|4200.2|4200.2|4200.2|4199.95|4199.95|0
1643623980000|2022-01-31 10:13:00|4200.14|4200.14|4200.14|4200.14|4200.14|4200.14|4200.14|4200.14|0
1643624000000|2022-01-31 10:13:20|4200.45|4200.45|4199.83|4199.83|4200.45|4200.45|4199.83|4199.83|0
1643624010000|2022-01-31 10:13:30|4199.74|4199.74|4199.06|4199.06|4199.74|4199.74|4199.06|4199.06|0
1643624020000|2022-01-31 10:13:40|4198.76|4198.76|4198.6|4198.6|4199.06|4199.06|4197.98|4197.98|0
1643624040000|2022-01-31 10:14:00|4198.75|4198.75|4198.6|4198.6|4198.75|4198.75|4198.6|4198.6|0
1643624050000|2022-01-31 10:14:10|4198.91|4198.91|4199.25|4199.25|4199.25|4199.25|4198.91|4198.91|0
1643624060000|2022-01-31 10:14:20|4199.53|4199.53|4199.69|4199.69|4199.69|4199.69|4199.53|4199.53|0
1643624070000|2022-01-31 10:14:30|4200|4200|4200.62|4200.62|4200.62|4200.62|4200|4200|0
1643624080000|2022-01-31 10:14:40|4200|4200|4198.57|4198.57|4200|4200|4198.57|4198.57|0
1643624090000|2022-01-31 10:14:50|4198.1|4198.1|4197.17|4197.17|4198.1|4198.1|4197.17|4197.17|0
1643624100000|2022-01-31 10:15:00|4196.98|4196.98|4198.27|4198.27|4198.27|4198.27|4196.98|4196.98|0
1643624130000|2022-01-31 10:15:30|4198.12|4198.12|4198.27|4198.27|4198.27|4198.27|4198.12|4198.12|0
1643624140000|2022-01-31 10:15:40|4198.33|4198.33|4198.02|4198.02|4198.33|4198.33|4198.02|4198.02|0
1643624150000|2022-01-31 10:15:50|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|0
1643624160000|2022-01-31 10:16:00|4197.4|4197.4|4197.4|4197.4|4197.4|4197.4|4197.4|4197.4|0
1643624170000|2022-01-31 10:16:10|4197.71|4197.71|4197.56|4197.56|4197.71|4197.71|4197.56|4197.56|0
1643624180000|2022-01-31 10:16:20|4197.86|4197.86|4198.67|4198.67|4198.67|4198.67|4197.56|4197.56|0
1643624190000|2022-01-31 10:16:30|4198.51|4198.51|4198.98|4198.98|4198.98|4198.98|4198.51|4198.51|0
1643624200000|2022-01-31 10:16:40|4198.67|4198.67|4199.19|4199.19|4199.19|4199.19|4198.67|4198.67|0
1643624220000|2022-01-31 10:17:00|4199.5|4199.5|4200.11|4200.11|4200.11|4200.11|4199.5|4199.5|0
1643624230000|2022-01-31 10:17:10|4200.43|4200.43|4200.48|4200.48|4200.48|4200.48|4200.43|4200.43|0
1643624240000|2022-01-31 10:17:20|4201.42|4201.42|4201.51|4201.51|4201.98|4201.98|4201.42|4201.42|0
1643624250000|2022-01-31 10:17:30|4201.36|4201.36|4201.57|4201.57|4201.57|4201.57|4201.36|4201.36|0
1643624260000|2022-01-31 10:17:40|4201.26|4201.26|4200.95|4200.95|4201.26|4201.26|4200.95|4200.95|0
1643624270000|2022-01-31 10:17:50|4200.77|4200.77|4200.77|4200.77|4200.77|4200.77|4200.77|4200.77|0
1643624280000|2022-01-31 10:18:00|4200.86|4200.86|4200.86|4200.86|4200.86|4200.86|4200.86|4200.86|0
1643624290000|2022-01-31 10:18:10|4200.71|4200.71|4200.36|4200.36|4200.71|4200.71|4200.36|4200.36|0
1643624310000|2022-01-31 10:18:30|4200.31|4200.31|4200.31|4200.31|4200.31|4200.31|4200.31|4200.31|0
1643624320000|2022-01-31 10:18:40|4199.68|4199.68|4199.22|4199.22|4199.68|4199.68|4198.75|4198.75|0
1643624340000|2022-01-31 10:19:00|4198.91|4198.91|4197.61|4197.61|4198.91|4198.91|4197.61|4197.61|0
1643624350000|2022-01-31 10:19:10|4197.57|4197.57|4197.53|4197.53|4197.57|4197.57|4197.53|4197.53|0
1643624360000|2022-01-31 10:19:20|4198.15|4198.15|4197.88|4197.88|4198.15|4198.15|4197.84|4197.84|0
1643624370000|2022-01-31 10:19:30|4197.94|4197.94|4197.32|4197.32|4197.94|4197.94|4197.32|4197.32|0
1643624380000|2022-01-31 10:19:40|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|0
1643624390000|2022-01-31 10:19:50|4196.95|4196.95|4196.33|4196.33|4196.95|4196.95|4196.33|4196.33|0
1643624410000|2022-01-31 10:20:10|4196.23|4196.23|4196.54|4196.54|4196.54|4196.54|4196.23|4196.23|0
1643624420000|2022-01-31 10:20:20|4196.73|4196.73|4196.73|4196.73|4196.73|4196.73|4196.73|4196.73|0
1643624430000|2022-01-31 10:20:30|4197.04|4197.04|4196.73|4196.73|4197.04|4197.04|4196.73|4196.73|0
1643624440000|2022-01-31 10:20:40|4196.42|4196.42|4196.73|4196.73|4196.73|4196.73|4196.42|4196.42|0
1643624470000|2022-01-31 10:21:10|4196.69|4196.69|4196.75|4196.75|4196.75|4196.75|4196.69|4196.69|0
1643624480000|2022-01-31 10:21:20|4196.59|4196.59|4196.28|4196.28|4196.59|4196.59|4196.28|4196.28|0
1643624490000|2022-01-31 10:21:30|4196.13|4196.13|4196.75|4196.75|4196.75|4196.75|4196.13|4196.13|0
1643624510000|2022-01-31 10:21:50|4196.44|4196.44|4195.51|4195.51|4196.44|4196.44|4195.51|4195.51|0
1643624530000|2022-01-31 10:22:10|4195.39|4195.39|4194.52|4194.52|4195.39|4195.39|4194.52|4194.52|0
1643624550000|2022-01-31 10:22:30|4193.9|4193.9|4192.97|4192.97|4193.9|4193.9|4192.97|4192.97|0
1643624560000|2022-01-31 10:22:40|4192.92|4192.92|4192.48|4192.48|4192.92|4192.92|4192.44|4192.44|0
1643624570000|2022-01-31 10:22:50|4192.79|4192.79|4192.79|4192.79|4192.79|4192.79|4192.79|4192.79|0
1643624580000|2022-01-31 10:23:00|4193.1|4193.1|4192.88|4192.88|4193.1|4193.1|4192.79|4192.79|0
1643624590000|2022-01-31 10:23:10|4193.19|4193.19|4193.29|4193.29|4193.29|4193.29|4193.19|4193.19|0
1643624600000|2022-01-31 10:23:20|4193.91|4193.91|4194.22|4194.22|4194.22|4194.22|4193.91|4193.91|0
1643624620000|2022-01-31 10:23:40|4194.37|4194.37|4194.22|4194.22|4194.37|4194.37|4194.22|4194.22|0
1643624630000|2022-01-31 10:23:50|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|0
1643624640000|2022-01-31 10:24:00|4193.75|4193.75|4193.72|4193.72|4193.75|4193.75|4193.63|4193.63|0
1643624670000|2022-01-31 10:24:30|4193.81|4193.81|4194.3|4194.3|4194.44|4194.44|4193.81|4193.81|0
1643624680000|2022-01-31 10:24:40|4194.61|4194.61|4196.68|4196.68|4196.99|4196.99|4194.61|4194.61|0
1643624690000|2022-01-31 10:24:50|4196.84|4196.84|4197.46|4197.46|4197.77|4197.77|4196.84|4196.84|0
1643624700000|2022-01-31 10:25:00|4198.08|4198.08|4198.08|4198.08|4198.08|4198.08|4198.08|4198.08|0
1643624710000|2022-01-31 10:25:10|4198.05|4198.05|4198.05|4198.05|4198.05|4198.05|4198.05|4198.05|0
1643624720000|2022-01-31 10:25:20|4198.36|4198.36|4197.46|4197.46|4198.36|4198.36|4197.46|4197.46|0
1643624730000|2022-01-31 10:25:30|4197.62|4197.62|4197.62|4197.62|4197.62|4197.62|4197.62|4197.62|0
1643624740000|2022-01-31 10:25:40|4197.71|4197.71|4197.31|4197.31|4197.71|4197.71|4196.94|4196.94|0
1643624750000|2022-01-31 10:25:50|4197.62|4197.62|4197.77|4197.77|4197.77|4197.77|4197.62|4197.62|0
1643624760000|2022-01-31 10:26:00|4197.82|4197.82|4197.64|4197.64|4197.82|4197.82|4197.64|4197.64|0
1643624770000|2022-01-31 10:26:10|4197.01|4197.01|4197.04|4197.04|4197.04|4197.04|4196.92|4196.92|0
1643624780000|2022-01-31 10:26:20|4196.85|4196.85|4196.75|4196.75|4196.91|4196.91|4196.75|4196.75|0
1643624790000|2022-01-31 10:26:30|4196.87|4196.87|4197|4197|4197.13|4197.13|4196.87|4196.87|0
1643624800000|2022-01-31 10:26:40|4196.9|4196.9|4195.91|4195.91|4196.96|4196.96|4195.91|4195.91|0
1643624810000|2022-01-31 10:26:50|4196.04|4196.04|4196.1|4196.1|4196.1|4196.1|4196.04|4196.04|0
1643624820000|2022-01-31 10:27:00|4196.25|4196.25|4196.34|4196.34|4196.34|4196.34|4196.25|4196.25|0
1643624830000|2022-01-31 10:27:10|4196.5|4196.5|4196.81|4196.81|4196.81|4196.81|4196.5|4196.5|0
1643624870000|2022-01-31 10:27:50|4197.12|4197.12|4197.12|4197.12|4197.12|4197.12|4197.12|4197.12|0
1643624880000|2022-01-31 10:28:00|4196.19|4196.19|4195.98|4195.98|4196.19|4196.19|4195.98|4195.98|0
1643624890000|2022-01-31 10:28:10|4195.24|4195.24|4195.24|4195.24|4195.24|4195.24|4195.24|4195.24|0
1643624900000|2022-01-31 10:28:20|4194.87|4194.87|4195.01|4195.01|4195.16|4195.16|4194.87|4194.87|0
1643624910000|2022-01-31 10:28:30|4194.7|4194.7|4194.66|4194.66|4194.7|4194.7|4194.66|4194.66|0
1643624920000|2022-01-31 10:28:40|4194.74|4194.74|4194.39|4194.39|4194.74|4194.74|4194.39|4194.39|0
1643624930000|2022-01-31 10:28:50|4194.51|4194.51|4194.56|4194.56|4194.79|4194.79|4194.51|4194.51|0
1643624940000|2022-01-31 10:29:00|4194.6|4194.6|4194.25|4194.25|4194.67|4194.67|4194.25|4194.25|0
1643624950000|2022-01-31 10:29:10|4194.29|4194.29|4194.25|4194.25|4194.29|4194.29|4194.25|4194.25|0
1643624960000|2022-01-31 10:29:20|4194.33|4194.33|4194.68|4194.68|4194.72|4194.72|4194.33|4194.33|0
1643624970000|2022-01-31 10:29:30|4194.72|4194.72|4194.64|4194.64|4194.72|4194.72|4194.64|4194.64|0
1643624980000|2022-01-31 10:29:40|4194.6|4194.6|4194.64|4194.64|4194.64|4194.64|4194.6|4194.6|0
1643624990000|2022-01-31 10:29:50|4194.49|4194.49|4194.33|4194.33|4194.64|4194.64|4194.33|4194.33|0
1643625000000|2022-01-31 10:30:00|4194.42|4194.42|4193.76|4193.76|4194.42|4194.42|4193.76|4193.76|0
1643625020000|2022-01-31 10:30:20|4193.97|4193.97|4193.93|4193.93|4193.97|4193.97|4193.93|4193.93|0
1643625030000|2022-01-31 10:30:30|4193.62|4193.62|4193.57|4193.57|4193.62|4193.62|4193.53|4193.53|0
1643625040000|2022-01-31 10:30:40|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|0
1643625050000|2022-01-31 10:30:50|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.76|4193.76|0
1643625060000|2022-01-31 10:31:00|4194.11|4194.11|4193.87|4193.87|4194.11|4194.11|4193.87|4193.87|0
1643625070000|2022-01-31 10:31:10|4193.91|4193.91|4193.89|4193.89|4193.91|4193.91|4193.83|4193.83|0
1643625080000|2022-01-31 10:31:20|4193.58|4193.58|4193.44|4193.44|4193.58|4193.58|4193.4|4193.4|0
1643625090000|2022-01-31 10:31:30|4193.63|4193.63|4193.67|4193.67|4193.67|4193.67|4193.63|4193.63|0
1643625100000|2022-01-31 10:31:40|4193.71|4193.71|4193.71|4193.71|4193.71|4193.71|4193.71|4193.71|0
1643625120000|2022-01-31 10:32:00|4193.77|4193.77|4195.02|4195.02|4195.02|4195.02|4193.77|4193.77|0
1643625130000|2022-01-31 10:32:10|4194.93|4194.93|4194.85|4194.85|4194.93|4194.93|4194.85|4194.85|0
1643625140000|2022-01-31 10:32:20|4194.76|4194.76|4195.19|4195.19|4195.5|4195.5|4194.76|4194.76|0
1643625150000|2022-01-31 10:32:30|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.57|4195.57|0
1643625160000|2022-01-31 10:32:40|4195.58|4195.58|4194.67|4194.67|4195.58|4195.58|4194.47|4194.47|0
1643625170000|2022-01-31 10:32:50|4194.54|4194.54|4194.8|4194.8|4194.8|4194.8|4194.5|4194.5|0
1643625180000|2022-01-31 10:33:00|4194.57|4194.57|4194.13|4194.13|4194.75|4194.75|4194.13|4194.13|0
1643625190000|2022-01-31 10:33:10|4194.09|4194.09|4193.07|4193.07|4194.09|4194.09|4193.07|4193.07|0
1643625200000|2022-01-31 10:33:20|4193.22|4193.22|4194.34|4194.34|4194.34|4194.34|4193.22|4193.22|0
1643625220000|2022-01-31 10:33:40|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|0
1643625230000|2022-01-31 10:33:50|4195.27|4195.27|4195.8|4195.8|4195.94|4195.94|4195.27|4195.27|0
1643625240000|2022-01-31 10:34:00|4195.49|4195.49|4195.44|4195.44|4195.49|4195.49|4195.44|4195.44|0
1643625260000|2022-01-31 10:34:20|4195.75|4195.75|4195.39|4195.39|4195.75|4195.75|4195.39|4195.39|0
1643625270000|2022-01-31 10:34:30|4195.08|4195.08|4194.9|4194.9|4195.08|4195.08|4194.9|4194.9|0
1643625280000|2022-01-31 10:34:40|4195.21|4195.21|4194.9|4194.9|4195.21|4195.21|4194.9|4194.9|0
1643625290000|2022-01-31 10:34:50|4194.86|4194.86|4193.93|4193.93|4194.86|4194.86|4193.93|4193.93|0
1643625300000|2022-01-31 10:35:00|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|0
1643625310000|2022-01-31 10:35:10|4193.53|4193.53|4193.53|4193.53|4193.53|4193.53|4193.53|4193.53|0
1643625320000|2022-01-31 10:35:20|4193.59|4193.59|4193.47|4193.47|4193.59|4193.59|4193.47|4193.47|0
1643625340000|2022-01-31 10:35:40|4193.64|4193.64|4193.95|4193.95|4193.95|4193.95|4193.64|4193.64|0
1643625360000|2022-01-31 10:36:00|4193.83|4193.83|4192.9|4192.9|4193.83|4193.83|4192.9|4192.9|0
1643625370000|2022-01-31 10:36:10|4193.21|4193.21|4193.21|4193.21|4193.21|4193.21|4193.21|4193.21|0
1643625400000|2022-01-31 10:36:40|4193.13|4193.13|4192.27|4192.27|4193.13|4193.13|4192.27|4192.27|0
1643625420000|2022-01-31 10:37:00|4191.96|4191.96|4191.5|4191.5|4191.96|4191.96|4191.5|4191.5|0
1643625430000|2022-01-31 10:37:10|4191.19|4191.19|4191.1|4191.1|4191.19|4191.19|4191.1|4191.1|0
1643625450000|2022-01-31 10:37:30|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|0
1643625460000|2022-01-31 10:37:40|4191.35|4191.35|4191.04|4191.04|4191.35|4191.35|4191.04|4191.04|0
1643625490000|2022-01-31 10:38:10|4190.42|4190.42|4188.23|4188.23|4190.58|4190.58|4188.23|4188.23|0
1643625500000|2022-01-31 10:38:20|4188.18|4188.18|4188.18|4188.18|4188.18|4188.18|4187.87|4187.87|0
1643625510000|2022-01-31 10:38:30|4187.87|4187.87|4187.68|4187.68|4187.87|4187.87|4187.68|4187.68|0
1643625520000|2022-01-31 10:38:40|4187.99|4187.99|4187.33|4187.33|4187.99|4187.99|4187.33|4187.33|0
1643625530000|2022-01-31 10:38:50|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|0
1643625540000|2022-01-31 10:39:00|4187.02|4187.02|4187.1|4187.1|4187.1|4187.1|4186.79|4186.79|0
1643625550000|2022-01-31 10:39:10|4187.02|4187.02|4187.8|4187.8|4187.8|4187.8|4187.02|4187.02|0
1643625570000|2022-01-31 10:39:30|4187.61|4187.61|4187.61|4187.61|4187.61|4187.61|4187.61|4187.61|0
1643625580000|2022-01-31 10:39:40|4187.3|4187.3|4186.99|4186.99|4187.3|4187.3|4186.99|4186.99|0
1643625590000|2022-01-31 10:39:50|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|0
1643625600000|2022-01-31 10:40:00|4186.86|4186.86|4186.78|4186.78|4186.86|4186.86|4186.78|4186.78|0
1643625610000|2022-01-31 10:40:10|4186.93|4186.93|4187.28|4187.28|4187.58|4187.58|4186.93|4186.93|0
1643625620000|2022-01-31 10:40:20|4187.59|4187.59|4187.59|4187.59|4187.59|4187.59|4187.59|4187.59|0
1643625630000|2022-01-31 10:40:30|4187.44|4187.44|4187.13|4187.13|4187.44|4187.44|4187.13|4187.13|0
1643625650000|2022-01-31 10:40:50|4187.22|4187.22|4187.18|4187.18|4187.22|4187.22|4187.18|4187.18|0
1643625660000|2022-01-31 10:41:00|4187.09|4187.09|4187.24|4187.24|4187.24|4187.24|4187.09|4187.09|0
1643625670000|2022-01-31 10:41:10|4186.93|4186.93|4186.93|4186.93|4186.93|4186.93|4186.93|4186.93|0
1643625690000|2022-01-31 10:41:30|4186.98|4186.98|4186.92|4186.92|4187.33|4187.33|4186.77|4186.77|0
1643625710000|2022-01-31 10:41:50|4186.61|4186.61|4186.92|4186.92|4186.92|4186.92|4186.61|4186.61|0
1643625730000|2022-01-31 10:42:10|4186.84|4186.84|4185.91|4185.91|4186.84|4186.84|4185.91|4185.91|0
1643625750000|2022-01-31 10:42:30|4186.22|4186.22|4186.22|4186.22|4186.22|4186.22|4186.22|4186.22|0
1643625760000|2022-01-31 10:42:40|4186.3|4186.3|4186.3|4186.3|4186.3|4186.3|4186.3|4186.3|0
1643625770000|2022-01-31 10:42:50|4186.42|4186.42|4186.16|4186.16|4187.92|4187.92|4186.16|4186.16|0
1643625780000|2022-01-31 10:43:00|4186.1|4186.1|4186.1|4186.1|4186.1|4186.1|4186.1|4186.1|0
1643625790000|2022-01-31 10:43:10|4185.78|4185.78|4185.78|4185.78|4185.78|4185.78|4185.78|4185.78|0
1643625810000|2022-01-31 10:43:30|4185.88|4185.88|4185.84|4185.84|4185.88|4185.88|4185.84|4185.84|0
1643625820000|2022-01-31 10:43:40|4186.15|4186.15|4186.15|4186.15|4186.15|4186.15|4186.15|4186.15|0
1643625830000|2022-01-31 10:43:50|4186.46|4186.46|4186.77|4186.77|4186.77|4186.77|4186.46|4186.46|0
1643625850000|2022-01-31 10:44:10|4187.08|4187.08|4187.39|4187.39|4187.39|4187.39|4187.08|4187.08|0
1643625860000|2022-01-31 10:44:20|4187.36|4187.36|4187.05|4187.05|4187.36|4187.36|4187.05|4187.05|0
1643625890000|2022-01-31 10:44:50|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|0
1643625900000|2022-01-31 10:45:00|4187.41|4187.41|4187.49|4187.49|4187.49|4187.49|4187.41|4187.41|0
1643625910000|2022-01-31 10:45:10|4187.58|4187.58|4189.1|4189.1|4189.19|4189.19|4187.58|4187.58|0
1643625920000|2022-01-31 10:45:20|4189.41|4189.41|4189.72|4189.72|4189.72|4189.72|4189.41|4189.41|0
1643625930000|2022-01-31 10:45:30|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|0
1643625940000|2022-01-31 10:45:40|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|0
1643625950000|2022-01-31 10:45:50|4191.08|4191.08|4191.7|4191.7|4191.7|4191.7|4191.08|4191.08|0
1643625960000|2022-01-31 10:46:00|4191.75|4191.75|4193.43|4193.43|4193.43|4193.43|4191.75|4191.75|0
1643625970000|2022-01-31 10:46:10|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|0
1643625980000|2022-01-31 10:46:20|4193.37|4193.37|4192.9|4192.9|4193.37|4193.37|4192.9|4192.9|0
1643625990000|2022-01-31 10:46:30|4193.06|4193.06|4192.97|4192.97|4193.06|4193.06|4192.97|4192.97|0
1643626000000|2022-01-31 10:46:40|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|0
1643626020000|2022-01-31 10:47:00|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|0
1643626040000|2022-01-31 10:47:20|4193.13|4193.13|4193.44|4193.44|4193.75|4193.75|4193.13|4193.13|0
1643626070000|2022-01-31 10:47:50|4193.32|4193.32|4193.32|4193.32|4193.32|4193.32|4193.32|4193.32|0
1643626080000|2022-01-31 10:48:00|4193.23|4193.23|4193.13|4193.13|4193.23|4193.23|4193.13|4193.13|0
1643626100000|2022-01-31 10:48:20|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|0
1643626110000|2022-01-31 10:48:30|4193.91|4193.91|4194.06|4194.06|4194.06|4194.06|4193.91|4193.91|0
1643626120000|2022-01-31 10:48:40|4193.75|4193.75|4194.53|4194.53|4194.53|4194.53|4193.75|4193.75|0
1643626130000|2022-01-31 10:48:50|4194.62|4194.62|4194.83|4194.83|4194.83|4194.83|4194.62|4194.62|0
1643626140000|2022-01-31 10:49:00|4195.14|4195.14|4195.45|4195.45|4195.45|4195.45|4195.14|4195.14|0
1643626150000|2022-01-31 10:49:10|4195.51|4195.51|4195.78|4195.78|4195.91|4195.91|4195.51|4195.51|0
1643626160000|2022-01-31 10:49:20|4195.94|4195.94|4195.23|4195.23|4196|4196|4195.23|4195.23|0
1643626170000|2022-01-31 10:49:30|4195.11|4195.11|4195.27|4195.27|4195.46|4195.46|4195.11|4195.11|0
1643626180000|2022-01-31 10:49:40|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|0
1643626190000|2022-01-31 10:49:50|4195.48|4195.48|4195.38|4195.38|4195.48|4195.48|4195.38|4195.38|0
1643626200000|2022-01-31 10:50:00|4195.29|4195.29|4196.54|4196.54|4196.54|4196.54|4195.29|4195.29|0
1643626210000|2022-01-31 10:50:10|4196.69|4196.69|4196.99|4196.99|4196.99|4196.99|4196.65|4196.65|0
1643626220000|2022-01-31 10:50:20|4197.3|4197.3|4196.99|4196.99|4197.3|4197.3|4196.99|4196.99|0
1643626230000|2022-01-31 10:50:30|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|0
1643626250000|2022-01-31 10:50:50|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|0
1643626260000|2022-01-31 10:51:00|4197.68|4197.68|4197.83|4197.83|4197.83|4197.83|4197.68|4197.68|0
1643626280000|2022-01-31 10:51:20|4198.14|4198.14|4198.73|4198.73|4198.73|4198.73|4198.14|4198.14|0
1643626300000|2022-01-31 10:51:40|4198.67|4198.67|4197.59|4197.59|4198.67|4198.67|4197.59|4197.59|0
1643626310000|2022-01-31 10:51:50|4197.75|4197.75|4198.06|4198.06|4198.06|4198.06|4197.75|4197.75|0
1643626320000|2022-01-31 10:52:00|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|0
1643626340000|2022-01-31 10:52:20|4198.03|4198.03|4198.03|4198.03|4198.03|4198.03|4198.03|4198.03|0
1643626350000|2022-01-31 10:52:30|4197.87|4197.87|4199.51|4199.51|4199.51|4199.51|4197.87|4197.87|0
1643626360000|2022-01-31 10:52:40|4199.59|4199.59|4200.21|4200.21|4200.4|4200.4|4199.59|4199.59|0
1643626370000|2022-01-31 10:52:50|4200.05|4200.05|4199.43|4199.43|4200.05|4200.05|4199.43|4199.43|0
1643626380000|2022-01-31 10:53:00|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|0
1643626390000|2022-01-31 10:53:10|4198.97|4198.97|4198.81|4198.81|4198.97|4198.97|4198.81|4198.81|0
1643626400000|2022-01-31 10:53:20|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|0
1643626410000|2022-01-31 10:53:30|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|0
1643626420000|2022-01-31 10:53:40|4198.11|4198.11|4198.11|4198.11|4198.11|4198.11|4198.11|4198.11|0
1643626440000|2022-01-31 10:54:00|4198.42|4198.42|4198.58|4198.58|4198.73|4198.73|4198.42|4198.42|0
1643626450000|2022-01-31 10:54:10|4198.52|4198.52|4198.33|4198.33|4198.52|4198.52|4198.33|4198.33|0
1643626470000|2022-01-31 10:54:30|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|0
1643626480000|2022-01-31 10:54:40|4198.86|4198.86|4199.19|4199.19|4199.27|4199.27|4198.86|4198.86|0
1643626490000|2022-01-31 10:54:50|4199.27|4199.27|4199.25|4199.25|4199.27|4199.27|4199.25|4199.25|0
1643626500000|2022-01-31 10:55:00|4199.33|4199.33|4199.38|4199.38|4199.38|4199.38|4199.33|4199.33|0
1643626510000|2022-01-31 10:55:10|4199.26|4199.26|4199.21|4199.21|4199.26|4199.26|4199.21|4199.21|0
1643626520000|2022-01-31 10:55:20|4199.26|4199.26|4199.61|4199.61|4199.61|4199.61|4199.16|4199.16|0
1643626540000|2022-01-31 10:55:40|4199.65|4199.65|4199.82|4199.82|4199.82|4199.82|4199.65|4199.65|0
1643626550000|2022-01-31 10:55:50|4199.87|4199.87|4199.91|4199.91|4199.91|4199.91|4199.87|4199.87|0
1643626560000|2022-01-31 10:56:00|4199.87|4199.87|4199.91|4199.91|4199.91|4199.91|4199.87|4199.87|0
1643626570000|2022-01-31 10:56:10|4199.95|4199.95|4199.64|4199.64|4199.95|4199.95|4199.64|4199.64|0
1643626580000|2022-01-31 10:56:20|4199.68|4199.68|4199.64|4199.64|4199.68|4199.68|4199.6|4199.6|0
1643626600000|2022-01-31 10:56:40|4199.33|4199.33|4199.33|4199.33|4199.33|4199.33|4199.33|4199.33|0
1643626610000|2022-01-31 10:56:50|4198.4|4198.4|4198.2|4198.2|4198.51|4198.51|4197.85|4197.85|0
1643626630000|2022-01-31 10:57:10|4198.51|4198.51|4198.51|4198.51|4198.51|4198.51|4198.47|4198.47|0
1643626640000|2022-01-31 10:57:20|4198.82|4198.82|4198.84|4198.84|4198.84|4198.84|4198.8|4198.8|0
1643626660000|2022-01-31 10:57:40|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|0
1643626670000|2022-01-31 10:57:50|4198.92|4198.92|4198.92|4198.92|4198.92|4198.92|4198.92|4198.92|0
1643626680000|2022-01-31 10:58:00|4198.98|4198.98|4199.02|4199.02|4199.02|4199.02|4198.98|4198.98|0
1643626690000|2022-01-31 10:58:10|4199.12|4199.12|4198.44|4198.44|4199.12|4199.12|4198.36|4198.36|0
1643626700000|2022-01-31 10:58:20|4198.53|4198.53|4198.57|4198.57|4198.57|4198.57|4198.53|4198.53|0
1643626710000|2022-01-31 10:58:30|4198.66|4198.66|4198.62|4198.62|4198.66|4198.66|4198.62|4198.62|0
1643626720000|2022-01-31 10:58:40|4198.7|4198.7|4198.44|4198.44|4198.7|4198.7|4198.39|4198.39|0
1643626730000|2022-01-31 10:58:50|4198.35|4198.35|4198.44|4198.44|4198.44|4198.44|4198.35|4198.35|0
1643626740000|2022-01-31 10:59:00|4198.55|4198.55|4198.64|4198.64|4198.64|4198.64|4198.55|4198.55|0
1643626750000|2022-01-31 10:59:10|4198.33|4198.33|4197.7|4197.7|4198.33|4198.33|4197.7|4197.7|0
1643626760000|2022-01-31 10:59:20|4197.62|4197.62|4196.96|4196.96|4197.62|4197.62|4196.96|4196.96|0
1643626770000|2022-01-31 10:59:30|4196.68|4196.68|4196.2|4196.2|4196.68|4196.68|4196.2|4196.2|0
1643626780000|2022-01-31 10:59:40|4196.51|4196.51|4196.49|4196.49|4196.66|4196.66|4196.49|4196.49|0
1643626810000|2022-01-31 11:00:10|4196.41|4196.41|4196.22|4196.22|4196.41|4196.41|4196.22|4196.22|0
1643626820000|2022-01-31 11:00:20|4196.41|4196.41|4196.41|4196.41|4196.41|4196.41|4196.41|4196.41|0
1643626830000|2022-01-31 11:00:30|4196.48|4196.48|4198.03|4198.03|4198.03|4198.03|4196.48|4196.48|0
1643626840000|2022-01-31 11:00:40|4197.94|4197.94|4197.7|4197.7|4198.01|4198.01|4197.7|4197.7|0
1643626860000|2022-01-31 11:01:00|4197.8|4197.8|4198.73|4198.73|4198.73|4198.73|4197.8|4197.8|0
1643626870000|2022-01-31 11:01:10|4199.04|4199.04|4199.4|4199.4|4199.4|4199.4|4199.04|4199.04|0
1643626880000|2022-01-31 11:01:20|4199.1|4199.1|4198.95|4198.95|4199.3|4199.3|4198.95|4198.95|0
1643626890000|2022-01-31 11:01:30|4198.89|4198.89|4198.97|4198.97|4198.97|4198.97|4198.83|4198.83|0
1643626900000|2022-01-31 11:01:40|4198.66|4198.66|4197.94|4197.94|4198.66|4198.66|4197.94|4197.94|0
1643626910000|2022-01-31 11:01:50|4198.06|4198.06|4197.5|4197.5|4198.12|4198.12|4197.5|4197.5|0
1643626920000|2022-01-31 11:02:00|4197.48|4197.48|4196.55|4196.55|4197.48|4197.48|4196.55|4196.55|0
1643626930000|2022-01-31 11:02:10|4196.5|4196.5|4196.41|4196.41|4196.5|4196.5|4196.41|4196.41|0
1643626940000|2022-01-31 11:02:20|4196.24|4196.24|4196.42|4196.42|4196.42|4196.42|4196.24|4196.24|0
1643626950000|2022-01-31 11:02:30|4196.6|4196.6|4196.6|4196.6|4196.6|4196.6|4196.6|4196.6|0
1643626970000|2022-01-31 11:02:50|4195.98|4195.98|4195.98|4195.98|4195.98|4195.98|4195.98|4195.98|0
1643626980000|2022-01-31 11:03:00|4194.12|4194.12|4195.2|4195.2|4195.2|4195.2|4194.02|4194.02|0
1643626990000|2022-01-31 11:03:10|4195.14|4195.14|4194.87|4194.87|4195.14|4195.14|4194.87|4194.87|0
1643627000000|2022-01-31 11:03:20|4194.85|4194.85|4194.61|4194.61|4194.85|4194.85|4194.61|4194.61|0
1643627010000|2022-01-31 11:03:30|4194.57|4194.57|4194.36|4194.36|4194.57|4194.57|4194.36|4194.36|0
1643627030000|2022-01-31 11:03:50|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|0
1643627040000|2022-01-31 11:04:00|4195.44|4195.44|4195.6|4195.6|4195.6|4195.6|4195.44|4195.44|0
1643627050000|2022-01-31 11:04:10|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|0
1643627060000|2022-01-31 11:04:20|4195.97|4195.97|4196.12|4196.12|4196.12|4196.12|4195.97|4195.97|0
1643627070000|2022-01-31 11:04:30|4196.3|4196.3|4196.24|4196.24|4196.3|4196.3|4196.24|4196.24|0
1643627080000|2022-01-31 11:04:40|4196.16|4196.16|4196.1|4196.1|4196.16|4196.16|4196.04|4196.04|0
1643627090000|2022-01-31 11:04:50|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|0
1643627100000|2022-01-31 11:05:00|4196.25|4196.25|4196.56|4196.56|4196.56|4196.56|4196.25|4196.25|0
1643627110000|2022-01-31 11:05:10|4196.65|4196.65|4196.92|4196.92|4196.92|4196.92|4196.65|4196.65|0
1643627120000|2022-01-31 11:05:20|4197.2|4197.2|4197.23|4197.23|4197.23|4197.23|4197.2|4197.2|0
1643627130000|2022-01-31 11:05:30|4197.85|4197.85|4198.47|4198.47|4198.47|4198.47|4197.85|4197.85|0
1643627140000|2022-01-31 11:05:40|4198.16|4198.16|4198.68|4198.68|4198.68|4198.68|4198.16|4198.16|0
1643627150000|2022-01-31 11:05:50|4198.53|4198.53|4199.15|4199.15|4199.15|4199.15|4198.53|4198.53|0
1643627160000|2022-01-31 11:06:00|4199.33|4199.33|4198.69|4198.69|4199.33|4199.33|4198.69|4198.69|0
1643627170000|2022-01-31 11:06:10|4198.53|4198.53|4198.53|4198.53|4198.53|4198.53|4198.53|4198.53|0
1643627190000|2022-01-31 11:06:30|4199|4199|4199|4199|4199|4199|4199|4199|0
1643627200000|2022-01-31 11:06:40|4199.05|4199.05|4199.22|4199.22|4199.22|4199.22|4199.05|4199.05|0
1643627210000|2022-01-31 11:06:50|4199.84|4199.84|4200.55|4200.55|4200.55|4200.55|4199.84|4199.84|0
1643627220000|2022-01-31 11:07:00|4200.51|4200.51|4200.81|4200.81|4200.82|4200.82|4200.51|4200.51|0
1643627230000|2022-01-31 11:07:10|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|0
1643627240000|2022-01-31 11:07:20|4200.92|4200.92|4200.92|4200.92|4200.92|4200.92|4200.92|4200.92|0
1643627250000|2022-01-31 11:07:30|4200.88|4200.88|4200.57|4200.57|4200.88|4200.88|4200.57|4200.57|0
1643627280000|2022-01-31 11:08:00|4200.26|4200.26|4201.08|4201.08|4201.39|4201.39|4200.26|4200.26|0
1643627290000|2022-01-31 11:08:10|4201.69|4201.69|4201.23|4201.23|4201.69|4201.69|4201.23|4201.23|0
1643627300000|2022-01-31 11:08:20|4201.39|4201.39|4201.23|4201.23|4201.39|4201.39|4201.23|4201.23|0
1643627310000|2022-01-31 11:08:30|4200.61|4200.61|4200.72|4200.72|4200.76|4200.76|4200.61|4200.61|0
1643627320000|2022-01-31 11:08:40|4200.41|4200.41|4200.1|4200.1|4200.41|4200.41|4200.1|4200.1|0
1643627330000|2022-01-31 11:08:50|4199.48|4199.48|4199.48|4199.48|4199.48|4199.48|4199.48|4199.48|0
1643627340000|2022-01-31 11:09:00|4199.39|4199.39|4199.51|4199.51|4199.51|4199.51|4199.39|4199.39|0
1643627350000|2022-01-31 11:09:10|4199.82|4199.82|4200.56|4200.56|4200.75|4200.75|4199.82|4199.82|0
1643627370000|2022-01-31 11:09:30|4200.2|4200.2|4200.26|4200.26|4200.26|4200.26|4200.2|4200.2|0
1643627380000|2022-01-31 11:09:40|4200.32|4200.32|4200.34|4200.34|4200.38|4200.38|4200.32|4200.32|0
1643627390000|2022-01-31 11:09:50|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|0
1643627410000|2022-01-31 11:10:10|4200.34|4200.34|4201.8|4201.8|4201.8|4201.8|4200.34|4200.34|0
1643627420000|2022-01-31 11:10:20|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|0
1643627430000|2022-01-31 11:10:30|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|0
1643627440000|2022-01-31 11:10:40|4202.27|4202.27|4202.66|4202.66|4202.66|4202.66|4202.27|4202.27|0
1643627470000|2022-01-31 11:11:10|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|0
1643627480000|2022-01-31 11:11:20|4202.5|4202.5|4202.13|4202.13|4202.5|4202.5|4202.13|4202.13|0
1643627490000|2022-01-31 11:11:30|4202.29|4202.29|4202.29|4202.29|4202.29|4202.29|4202.29|4202.29|0
1643627500000|2022-01-31 11:11:40|4202.23|4202.23|4202.23|4202.23|4202.23|4202.23|4202.23|4202.23|0
1643627510000|2022-01-31 11:11:50|4202.54|4202.54|4202.85|4202.85|4202.85|4202.85|4202.54|4202.54|0
1643627520000|2022-01-31 11:12:00|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|0
1643627530000|2022-01-31 11:12:10|4203.22|4203.22|4203.15|4203.15|4203.22|4203.22|4203.15|4203.15|0
1643627550000|2022-01-31 11:12:30|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|0
1643627570000|2022-01-31 11:12:50|4202.53|4202.53|4201.72|4201.72|4202.68|4202.68|4201.72|4201.72|0
1643627580000|2022-01-31 11:13:00|4202.34|4202.34|4202.43|4202.43|4202.43|4202.43|4202.34|4202.34|0
1643627590000|2022-01-31 11:13:10|4203.05|4203.05|4202.74|4202.74|4203.05|4203.05|4202.74|4202.74|0
1643627610000|2022-01-31 11:13:30|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|0
1643627630000|2022-01-31 11:13:50|4202.73|4202.73|4203.04|4203.04|4203.04|4203.04|4202.73|4202.73|0
1643627640000|2022-01-31 11:14:00|4203.66|4203.66|4203.97|4203.97|4203.97|4203.97|4203.66|4203.66|0
1643627660000|2022-01-31 11:14:20|4203.66|4203.66|4203.38|4203.38|4203.66|4203.66|4203.38|4203.38|0
1643627690000|2022-01-31 11:14:50|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|0
1643627720000|2022-01-31 11:15:20|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|0
1643627740000|2022-01-31 11:15:40|4203.03|4203.03|4202.99|4202.99|4203.03|4203.03|4202.99|4202.99|0
1643627750000|2022-01-31 11:15:50|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|0
1643627760000|2022-01-31 11:16:00|4202.15|4202.15|4202.77|4202.77|4202.77|4202.77|4202.15|4202.15|0
1643627770000|2022-01-31 11:16:10|4202.62|4202.62|4202.31|4202.31|4202.62|4202.62|4202.31|4202.31|0
1643627780000|2022-01-31 11:16:20|4202.36|4202.36|4202.68|4202.68|4202.68|4202.68|4202.36|4202.36|0
1643627790000|2022-01-31 11:16:30|4202.73|4202.73|4202.73|4202.73|4202.73|4202.73|4202.73|4202.73|0
1643627820000|2022-01-31 11:17:00|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|0
1643627830000|2022-01-31 11:17:10|4202.89|4202.89|4202.95|4202.95|4202.95|4202.95|4202.89|4202.89|0
1643627840000|2022-01-31 11:17:20|4203.13|4203.13|4203.23|4203.23|4203.23|4203.23|4203.13|4203.13|0
1643627850000|2022-01-31 11:17:30|4203.32|4203.32|4203.42|4203.42|4203.42|4203.42|4203.32|4203.32|0
1643627860000|2022-01-31 11:17:40|4203.57|4203.57|4205.46|4205.46|4205.61|4205.61|4203.57|4203.57|0
1643627870000|2022-01-31 11:17:50|4205.52|4205.52|4205.58|4205.58|4205.58|4205.58|4205.52|4205.52|0
1643627880000|2022-01-31 11:18:00|4205.63|4205.63|4205.58|4205.58|4205.63|4205.63|4205.58|4205.58|0
1643627920000|2022-01-31 11:18:40|4205.88|4205.88|4205.93|4205.93|4205.93|4205.93|4205.88|4205.88|0
1643627940000|2022-01-31 11:19:00|4205.62|4205.62|4205.92|4205.92|4206.23|4206.23|4205.62|4205.62|0
1643627950000|2022-01-31 11:19:10|4206.2|4206.2|4206.2|4206.2|4206.2|4206.2|4206.2|4206.2|0
1643627960000|2022-01-31 11:19:20|4206.02|4206.02|4205.83|4205.83|4206.02|4206.02|4205.83|4205.83|0
1643627990000|2022-01-31 11:19:50|4205.71|4205.71|4205.71|4205.71|4205.71|4205.71|4205.71|4205.71|0
1643628000000|2022-01-31 11:20:00|4205.59|4205.59|4206.17|4206.17|4206.17|4206.17|4205.55|4205.55|0
1643628010000|2022-01-31 11:20:10|4206.48|4206.48|4206.02|4206.02|4206.63|4206.63|4206.02|4206.02|0
1643628020000|2022-01-31 11:20:20|4205.71|4205.71|4205.71|4205.71|4205.71|4205.71|4205.71|4205.71|0
1643628030000|2022-01-31 11:20:30|4205.08|4205.08|4204.77|4204.77|4205.08|4205.08|4204.77|4204.77|0
1643628060000|2022-01-31 11:21:00|4205.08|4205.08|4205.4|4205.4|4205.55|4205.55|4205.08|4205.08|0
1643628070000|2022-01-31 11:21:10|4205.55|4205.55|4205.55|4205.55|4205.55|4205.55|4205.55|4205.55|0
1643628080000|2022-01-31 11:21:20|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|0
1643628090000|2022-01-31 11:21:30|4206.26|4206.26|4206.54|4206.54|4206.54|4206.54|4206.04|4206.04|0
1643628100000|2022-01-31 11:21:40|4206.39|4206.39|4206.76|4206.76|4206.76|4206.76|4206.39|4206.39|0
1643628110000|2022-01-31 11:21:50|4206.91|4206.91|4206.91|4206.91|4206.91|4206.91|4206.91|4206.91|0
1643628130000|2022-01-31 11:22:10|4207.47|4207.47|4207.47|4207.47|4207.47|4207.47|4207.47|4207.47|0
1643628140000|2022-01-31 11:22:20|4207.16|4207.16|4207.16|4207.16|4207.16|4207.16|4207.16|4207.16|0
1643628170000|2022-01-31 11:22:50|4207.11|4207.11|4207.16|4207.16|4207.16|4207.16|4207.11|4207.11|0
1643628180000|2022-01-31 11:23:00|4207.78|4207.78|4207.78|4207.78|4207.78|4207.78|4207.78|4207.78|0
1643628200000|2022-01-31 11:23:20|4207.47|4207.47|4207.47|4207.47|4207.47|4207.47|4207.47|4207.47|0
1643628210000|2022-01-31 11:23:30|4208.09|4208.09|4208.25|4208.25|4208.25|4208.25|4208.09|4208.09|0
1643628220000|2022-01-31 11:23:40|4208.27|4208.27|4208.27|4208.27|4208.27|4208.27|4208.27|4208.27|0
1643628230000|2022-01-31 11:23:50|4207.65|4207.65|4207.15|4207.15|4207.65|4207.65|4207.15|4207.15|0
1643628240000|2022-01-31 11:24:00|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|0
1643628270000|2022-01-31 11:24:30|4207.09|4207.09|4206.78|4206.78|4207.09|4207.09|4206.78|4206.78|0
1643628280000|2022-01-31 11:24:40|4206.68|4206.68|4205.82|4205.82|4206.68|4206.68|4205.82|4205.82|0
1643628290000|2022-01-31 11:24:50|4205.76|4205.76|4205.76|4205.76|4205.76|4205.76|4205.76|4205.76|0
1643628300000|2022-01-31 11:25:00|4205.71|4205.71|4205.34|4205.34|4205.71|4205.71|4205.34|4205.34|0
1643628310000|2022-01-31 11:25:10|4205.37|4205.37|4205.38|4205.38|4205.38|4205.38|4205.37|4205.37|0
1643628320000|2022-01-31 11:25:20|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|0
1643628330000|2022-01-31 11:25:30|4205.39|4205.39|4205.39|4205.39|4205.39|4205.39|4205.39|4205.39|0
1643628350000|2022-01-31 11:25:50|4205.24|4205.24|4205.08|4205.08|4205.24|4205.24|4205.08|4205.08|0
1643628360000|2022-01-31 11:26:00|4204.77|4204.77|4205.08|4205.08|4205.08|4205.08|4204.77|4204.77|0
1643628370000|2022-01-31 11:26:10|4204.77|4204.77|4204.77|4204.77|4204.77|4204.77|4204.77|4204.77|0
1643628380000|2022-01-31 11:26:20|4204.75|4204.75|4204.75|4204.75|4204.75|4204.75|4204.75|4204.75|0
1643628390000|2022-01-31 11:26:30|4204.56|4204.56|4204.47|4204.47|4204.56|4204.56|4204.47|4204.47|0
1643628400000|2022-01-31 11:26:40|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|0
1643628420000|2022-01-31 11:27:00|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|0
1643628430000|2022-01-31 11:27:10|4204.23|4204.23|4204.27|4204.27|4204.27|4204.27|4204.23|4204.23|0
1643628450000|2022-01-31 11:27:30|4204.59|4204.59|4204.27|4204.27|4204.59|4204.59|4204.27|4204.27|0
1643628460000|2022-01-31 11:27:40|4204.18|4204.18|4204.6|4204.6|4204.64|4204.64|4204.18|4204.18|0
1643628470000|2022-01-31 11:27:50|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|0
1643628480000|2022-01-31 11:28:00|4204.48|4204.48|4203.93|4203.93|4204.48|4204.48|4203.93|4203.93|0
1643628490000|2022-01-31 11:28:10|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|0
1643628500000|2022-01-31 11:28:20|4204.17|4204.17|4204.39|4204.39|4204.39|4204.39|4204.07|4204.07|0
1643628510000|2022-01-31 11:28:30|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|0
1643628530000|2022-01-31 11:28:50|4203.68|4203.68|4203.52|4203.52|4203.68|4203.68|4203.37|4203.37|0
1643628540000|2022-01-31 11:29:00|4203.68|4203.68|4203.37|4203.37|4203.99|4203.99|4203.37|4203.37|0
1643628560000|2022-01-31 11:29:20|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|0
1643628570000|2022-01-31 11:29:30|4203.29|4203.29|4203.04|4203.04|4203.29|4203.29|4202.73|4202.73|0
1643628590000|2022-01-31 11:29:50|4203.57|4203.57|4203.57|4203.57|4203.57|4203.57|4203.57|4203.57|0
1643628600000|2022-01-31 11:30:00|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|0
1643628610000|2022-01-31 11:30:10|4203.68|4203.68|4203.84|4203.84|4203.99|4203.99|4203.68|4203.68|0
1643628620000|2022-01-31 11:30:20|4203.86|4203.86|4204.09|4204.09|4204.09|4204.09|4203.86|4203.86|0
1643628630000|2022-01-31 11:30:30|4204.21|4204.21|4204.25|4204.25|4204.29|4204.29|4204.21|4204.21|0
1643628640000|2022-01-31 11:30:40|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|0
1643628650000|2022-01-31 11:30:50|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|0
1643628670000|2022-01-31 11:31:10|4204.75|4204.75|4205.22|4205.22|4205.22|4205.22|4204.75|4204.75|0
1643628680000|2022-01-31 11:31:20|4205.06|4205.06|4205.84|4205.84|4205.84|4205.84|4204.91|4204.91|0
1643628710000|2022-01-31 11:31:50|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|0
1643628720000|2022-01-31 11:32:00|4205.47|4205.47|4205.16|4205.16|4205.47|4205.47|4204.85|4204.85|0
1643628740000|2022-01-31 11:32:20|4205.2|4205.2|4205.25|4205.25|4205.25|4205.25|4205.2|4205.2|0
1643628750000|2022-01-31 11:32:30|4205.56|4205.56|4205.53|4205.53|4205.72|4205.72|4205.53|4205.53|0
1643628760000|2022-01-31 11:32:40|4205.63|4205.63|4205.16|4205.16|4205.63|4205.63|4205.16|4205.16|0
1643628770000|2022-01-31 11:32:50|4204.23|4204.23|4203.92|4203.92|4204.23|4204.23|4203.92|4203.92|0
1643628780000|2022-01-31 11:33:00|4204.23|4204.23|4204.14|4204.14|4204.23|4204.23|4203.84|4203.84|0
1643628790000|2022-01-31 11:33:10|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|0
1643628840000|2022-01-31 11:34:00|4204.36|4204.36|4204.36|4204.36|4204.36|4204.36|4204.36|4204.36|0
1643628850000|2022-01-31 11:34:10|4204.52|4204.52|4204.52|4204.52|4204.52|4204.52|4204.52|4204.52|0
1643628860000|2022-01-31 11:34:20|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|0
1643628870000|2022-01-31 11:34:30|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|0
1643628890000|2022-01-31 11:34:50|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|0
1643628900000|2022-01-31 11:35:00|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|0
1643628910000|2022-01-31 11:35:10|4204.67|4204.67|4204.76|4204.76|4204.76|4204.76|4204.67|4204.67|0
1643628920000|2022-01-31 11:35:20|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|0
1643628950000|2022-01-31 11:35:50|4204.81|4204.81|4204.97|4204.97|4204.97|4204.97|4204.81|4204.81|0
1643628960000|2022-01-31 11:36:00|4205.28|4205.28|4205.15|4205.15|4205.28|4205.28|4205.15|4205.15|0
1643628970000|2022-01-31 11:36:10|4204.82|4204.82|4204.51|4204.51|4204.82|4204.82|4204.51|4204.51|0
1643628980000|2022-01-31 11:36:20|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|0
1643628990000|2022-01-31 11:36:30|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|0
1643629020000|2022-01-31 11:37:00|4204.05|4204.05|4203.78|4203.78|4204.09|4204.09|4203.78|4203.78|0
1643629030000|2022-01-31 11:37:10|4203.93|4203.93|4204.09|4204.09|4204.09|4204.09|4203.93|4203.93|0
1643629040000|2022-01-31 11:37:20|4204.2|4204.2|4204.56|4204.56|4204.56|4204.56|4204.2|4204.2|0
1643629050000|2022-01-31 11:37:30|4204.25|4204.25|4203.94|4203.94|4204.25|4204.25|4203.94|4203.94|0
1643629060000|2022-01-31 11:37:40|4203.62|4203.62|4203.62|4203.62|4203.62|4203.62|4203.62|4203.62|0
1643629070000|2022-01-31 11:37:50|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|0
1643629100000|2022-01-31 11:38:20|4203.44|4203.44|4203.07|4203.07|4203.44|4203.44|4203.07|4203.07|0
1643629120000|2022-01-31 11:38:40|4203.11|4203.11|4203.73|4203.73|4203.74|4203.74|4203.11|4203.11|0
1643629130000|2022-01-31 11:38:50|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|0
1643629150000|2022-01-31 11:39:10|4203.05|4203.05|4203.05|4203.05|4203.05|4203.05|4203.05|4203.05|0
1643629170000|2022-01-31 11:39:30|4202.99|4202.99|4202.93|4202.93|4202.99|4202.99|4202.93|4202.93|0
1643629180000|2022-01-31 11:39:40|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|0
1643629190000|2022-01-31 11:39:50|4203.11|4203.11|4203.21|4203.21|4203.21|4203.21|4203.11|4203.11|0
1643629200000|2022-01-31 11:40:00|4203.39|4203.39|4203.76|4203.76|4203.76|4203.76|4203.3|4203.3|0
1643629220000|2022-01-31 11:40:20|4204.07|4204.07|4204.35|4204.35|4204.35|4204.35|4204.07|4204.07|0
1643629230000|2022-01-31 11:40:30|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|0
1643629240000|2022-01-31 11:40:40|4205.28|4205.28|4204.96|4204.96|4205.28|4205.28|4204.96|4204.96|0
1643629250000|2022-01-31 11:40:50|4205.27|4205.27|4203.92|4203.92|4205.27|4205.27|4203.92|4203.92|0
1643629260000|2022-01-31 11:41:00|4203.77|4203.77|4203.71|4203.71|4203.77|4203.77|4203.67|4203.67|0
1643629270000|2022-01-31 11:41:10|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|0
1643629280000|2022-01-31 11:41:20|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|0
1643629290000|2022-01-31 11:41:30|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|0
1643629300000|2022-01-31 11:41:40|4204.92|4204.92|4204.92|4204.92|4204.92|4204.92|4204.92|4204.92|0
1643629320000|2022-01-31 11:42:00|4205.01|4205.01|4204.42|4204.42|4205.42|4205.42|4204.42|4204.42|0
1643629330000|2022-01-31 11:42:10|4204.89|4204.89|4205.6|4205.6|4205.6|4205.6|4204.83|4204.83|0
1643629340000|2022-01-31 11:42:20|4205.29|4205.29|4205.11|4205.11|4205.29|4205.29|4205.11|4205.11|0
1643629350000|2022-01-31 11:42:30|4204.83|4204.83|4204.83|4204.83|4204.83|4204.83|4204.83|4204.83|0
1643629360000|2022-01-31 11:42:40|4204.92|4204.92|4204.3|4204.3|4204.92|4204.92|4204.3|4204.3|0
1643629410000|2022-01-31 11:43:30|4204.48|4204.48|4204.48|4204.48|4204.48|4204.48|4204.48|4204.48|0
1643629420000|2022-01-31 11:43:40|4204.5|4204.5|4204.88|4204.88|4204.88|4204.88|4204.5|4204.5|0
1643629430000|2022-01-31 11:43:50|4204.89|4204.89|4204.05|4204.05|4204.89|4204.89|4203.99|4203.99|0
1643629440000|2022-01-31 11:44:00|4203.99|4203.99|4203.9|4203.9|4203.99|4203.99|4203.9|4203.9|0
1643629450000|2022-01-31 11:44:10|4203.59|4203.59|4203.59|4203.59|4203.59|4203.59|4203.59|4203.59|0
1643629460000|2022-01-31 11:44:20|4203.5|4203.5|4201.6|4201.6|4203.5|4203.5|4201.6|4201.6|0
1643629470000|2022-01-31 11:44:30|4201.48|4201.48|4201.32|4201.32|4201.48|4201.48|4201.32|4201.32|0
1643629480000|2022-01-31 11:44:40|4201.01|4201.01|4201.01|4201.01|4201.01|4201.01|4201.01|4201.01|0
1643629510000|2022-01-31 11:45:10|4200.97|4200.97|4201.9|4201.9|4201.9|4201.9|4200.97|4200.97|0
1643629530000|2022-01-31 11:45:30|4202.06|4202.06|4202.06|4202.06|4202.06|4202.06|4202.06|4202.06|0
1643629540000|2022-01-31 11:45:40|4202.21|4202.21|4202.52|4202.52|4202.83|4202.83|4202.21|4202.21|0
1643629550000|2022-01-31 11:45:50|4202.21|4202.21|4202.06|4202.06|4202.21|4202.21|4202.06|4202.06|0
1643629560000|2022-01-31 11:46:00|4202.12|4202.12|4202.06|4202.06|4202.12|4202.12|4202.06|4202.06|0
1643629570000|2022-01-31 11:46:10|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|0
1643629600000|2022-01-31 11:46:40|4201.97|4201.97|4201.88|4201.88|4201.97|4201.97|4201.88|4201.88|0
1643629610000|2022-01-31 11:46:50|4201.91|4201.91|4201.91|4201.91|4201.91|4201.91|4201.85|4201.85|0
1643629620000|2022-01-31 11:47:00|4202|4202|4201.91|4201.91|4202|4202|4201.91|4201.91|0
1643629670000|2022-01-31 11:47:50|4200.98|4200.98|4200.98|4200.98|4200.98|4200.98|4200.98|4200.98|0
1643629700000|2022-01-31 11:48:20|4200.92|4200.92|4200.76|4200.76|4201.07|4201.07|4200.76|4200.76|0
1643629710000|2022-01-31 11:48:30|4200.92|4200.92|4200.92|4200.92|4200.92|4200.92|4200.92|4200.92|0
1643629720000|2022-01-31 11:48:40|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|0
1643629750000|2022-01-31 11:49:10|4200.38|4200.38|4200.19|4200.19|4200.38|4200.38|4200.19|4200.19|0
1643629760000|2022-01-31 11:49:20|4200.04|4200.04|4199.88|4199.88|4200.04|4200.04|4199.88|4199.88|0
1643629770000|2022-01-31 11:49:30|4200.19|4200.19|4200.47|4200.47|4200.47|4200.47|4200.19|4200.19|0
1643629780000|2022-01-31 11:49:40|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|0
1643629790000|2022-01-31 11:49:50|4200|4200|4200.31|4200.31|4200.31|4200.31|4200|4200|0
1643629800000|2022-01-31 11:50:00|4200.1|4200.1|4200.2|4200.2|4200.2|4200.2|4200.1|4200.1|0
1643629810000|2022-01-31 11:50:10|4200.5|4200.5|4200.56|4200.56|4200.56|4200.56|4200.5|4200.5|0
1643629830000|2022-01-31 11:50:30|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|0
1643629840000|2022-01-31 11:50:40|4200.44|4200.44|4200.44|4200.44|4200.44|4200.44|4200.44|4200.44|0
1643629850000|2022-01-31 11:50:50|4200.13|4200.13|4200.13|4200.13|4200.13|4200.13|4200.13|4200.13|0
1643629860000|2022-01-31 11:51:00|4200.31|4200.31|4200.31|4200.31|4200.31|4200.31|4200.31|4200.31|0
1643629870000|2022-01-31 11:51:10|4199.68|4199.68|4199.68|4199.68|4199.68|4199.68|4199.68|4199.68|0
1643629880000|2022-01-31 11:51:20|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|0
1643629890000|2022-01-31 11:51:30|4199.18|4199.18|4198.96|4198.96|4199.25|4199.25|4198.96|4198.96|0
1643629900000|2022-01-31 11:51:40|4198.84|4198.84|4198.38|4198.38|4198.84|4198.84|4198.38|4198.38|0
1643629920000|2022-01-31 11:52:00|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|0
1643629930000|2022-01-31 11:52:10|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|0
1643629940000|2022-01-31 11:52:20|4197.14|4197.14|4197.14|4197.14|4197.14|4197.14|4197.14|4197.14|0
1643629950000|2022-01-31 11:52:30|4197.17|4197.17|4197.53|4197.53|4197.53|4197.53|4197.17|4197.17|0
1643629960000|2022-01-31 11:52:40|4198.15|4198.15|4198.15|4198.15|4198.15|4198.15|4198.15|4198.15|0
1643629980000|2022-01-31 11:53:00|4198.21|4198.21|4198.86|4198.86|4198.86|4198.86|4198.21|4198.21|0
1643630000000|2022-01-31 11:53:20|4200.1|4200.1|4200.37|4200.37|4200.37|4200.37|4200.06|4200.06|0
1643630010000|2022-01-31 11:53:30|4200.53|4200.53|4199.44|4199.44|4200.53|4200.53|4199.44|4199.44|0
1643630020000|2022-01-31 11:53:40|4199.32|4199.32|4199.32|4199.32|4199.32|4199.32|4199.32|4199.32|0
1643630030000|2022-01-31 11:53:50|4199.28|4199.28|4199.28|4199.28|4199.28|4199.28|4199.13|4199.13|0
1643630050000|2022-01-31 11:54:10|4198.04|4198.04|4198.04|4198.04|4198.04|4198.04|4198.04|4198.04|0
1643630070000|2022-01-31 11:54:30|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|0
1643630080000|2022-01-31 11:54:40|4197.11|4197.11|4197.11|4197.11|4197.11|4197.11|4197.11|4197.11|0
1643630090000|2022-01-31 11:54:50|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|0
1643630100000|2022-01-31 11:55:00|4197.01|4197.01|4197.07|4197.07|4197.07|4197.07|4197.01|4197.01|0
1643630120000|2022-01-31 11:55:20|4197.69|4197.69|4196.76|4196.76|4197.69|4197.69|4196.76|4196.76|0
1643630140000|2022-01-31 11:55:40|4196.92|4196.92|4196.76|4196.76|4196.92|4196.92|4196.76|4196.76|0
1643630150000|2022-01-31 11:55:50|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|0
1643630160000|2022-01-31 11:56:00|4197.07|4197.07|4197.06|4197.06|4197.22|4197.22|4197.06|4197.06|0
1643630170000|2022-01-31 11:56:10|4197|4197|4197.25|4197.25|4197.25|4197.25|4197|4197|0
1643630190000|2022-01-31 11:56:30|4196.94|4196.94|4196.94|4196.94|4197|4197|4196.94|4196.94|0
1643630210000|2022-01-31 11:56:50|4197|4197|4197.06|4197.06|4197.06|4197.06|4197|4197|0
1643630220000|2022-01-31 11:57:00|4197.99|4197.99|4198.28|4198.28|4198.32|4198.32|4197.99|4197.99|0
1643630240000|2022-01-31 11:57:20|4198.12|4198.12|4198.18|4198.18|4198.18|4198.18|4198.12|4198.12|0
1643630250000|2022-01-31 11:57:30|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|0
1643630260000|2022-01-31 11:57:40|4198.18|4198.18|4198.03|4198.03|4198.18|4198.18|4198.03|4198.03|0
1643630290000|2022-01-31 11:58:10|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|0
1643630300000|2022-01-31 11:58:20|4198.28|4198.28|4198.26|4198.26|4198.28|4198.28|4198.22|4198.22|0
1643630310000|2022-01-31 11:58:30|4198.32|4198.32|4198.32|4198.32|4198.47|4198.47|4198.32|4198.32|0
1643630320000|2022-01-31 11:58:40|4198.01|4198.01|4198.01|4198.01|4198.01|4198.01|4198.01|4198.01|0
1643630330000|2022-01-31 11:58:50|4198.05|4198.05|4198.05|4198.05|4198.05|4198.05|4198.05|4198.05|0
1643630340000|2022-01-31 11:59:00|4198.14|4198.14|4198.57|4198.57|4198.61|4198.61|4198.14|4198.14|0
1643630350000|2022-01-31 11:59:10|4198.26|4198.26|4198.26|4198.26|4198.26|4198.26|4198.26|4198.26|0
1643630400000|2022-01-31 12:00:00|4198.57|4198.57|4199.36|4199.36|4199.67|4199.67|4198.47|4198.47|0
1643630410000|2022-01-31 12:00:10|4199.41|4199.41|4199.76|4199.76|4199.76|4199.76|4199.41|4199.41|0
1643630430000|2022-01-31 12:00:30|4199.67|4199.67|4198.48|4198.48|4199.67|4199.67|4198.48|4198.48|0
1643630440000|2022-01-31 12:00:40|4198.17|4198.17|4198.26|4198.26|4198.26|4198.26|4198.17|4198.17|0
1643630460000|2022-01-31 12:01:00|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|0
1643630500000|2022-01-31 12:01:40|4198.11|4198.11|4197.95|4197.95|4198.11|4198.11|4197.95|4197.95|0
1643630510000|2022-01-31 12:01:50|4197.64|4197.64|4197.55|4197.55|4197.64|4197.64|4197.55|4197.55|0
1643630520000|2022-01-31 12:02:00|4197.24|4197.24|4197.28|4197.28|4197.28|4197.28|4197.24|4197.24|0
1643630540000|2022-01-31 12:02:20|4197.19|4197.19|4196.88|4196.88|4197.19|4197.19|4196.88|4196.88|0
1643630550000|2022-01-31 12:02:30|4196.57|4196.57|4196.46|4196.46|4196.57|4196.57|4196.46|4196.46|0
1643630560000|2022-01-31 12:02:40|4196.62|4196.62|4196.46|4196.46|4196.62|4196.62|4196.46|4196.46|0
1643630580000|2022-01-31 12:03:00|4196.55|4196.55|4196.55|4196.55|4196.55|4196.55|4196.55|4196.55|0
1643630600000|2022-01-31 12:03:20|4196.25|4196.25|4196.32|4196.32|4196.4|4196.4|4196.25|4196.25|0
1643630610000|2022-01-31 12:03:30|4196.61|4196.61|4196.49|4196.49|4196.67|4196.67|4196.49|4196.49|0
1643630620000|2022-01-31 12:03:40|4196.43|4196.43|4196.43|4196.43|4196.43|4196.43|4196.43|4196.43|0
1643630630000|2022-01-31 12:03:50|4196.24|4196.24|4195.99|4195.99|4196.24|4196.24|4195.99|4195.99|0
1643630650000|2022-01-31 12:04:10|4195.83|4195.83|4195.74|4195.74|4195.83|4195.83|4195.74|4195.74|0
1643630660000|2022-01-31 12:04:20|4195.43|4195.43|4195.58|4195.58|4195.58|4195.58|4195.43|4195.43|0
1643630670000|2022-01-31 12:04:30|4195.52|4195.52|4196.14|4196.14|4196.14|4196.14|4195.52|4195.52|0
1643630680000|2022-01-31 12:04:40|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|0
1643630690000|2022-01-31 12:04:50|4196.08|4196.08|4195.77|4195.77|4196.08|4196.08|4195.77|4195.77|0
1643630700000|2022-01-31 12:05:00|4195.72|4195.72|4195.67|4195.67|4195.72|4195.72|4195.67|4195.67|0
1643630710000|2022-01-31 12:05:10|4196.3|4196.3|4196.14|4196.14|4196.45|4196.45|4196.14|4196.14|0
1643630760000|2022-01-31 12:06:00|4195.99|4195.99|4195.44|4195.44|4195.99|4195.99|4195.44|4195.44|0
1643630770000|2022-01-31 12:06:10|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|0
1643630810000|2022-01-31 12:06:50|4194.75|4194.75|4193.64|4193.64|4194.75|4194.75|4193.64|4193.64|0
1643630820000|2022-01-31 12:07:00|4193.68|4193.68|4193.72|4193.72|4193.72|4193.72|4193.68|4193.68|0
1643630830000|2022-01-31 12:07:10|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|0
1643630840000|2022-01-31 12:07:20|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|0
1643630860000|2022-01-31 12:07:40|4193.41|4193.41|4194.07|4194.07|4194.07|4194.07|4193.41|4193.41|0
1643630870000|2022-01-31 12:07:50|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|0
1643630880000|2022-01-31 12:08:00|4194.17|4194.17|4194.28|4194.28|4194.32|4194.32|4194.17|4194.17|0
1643630900000|2022-01-31 12:08:20|4193.94|4193.94|4193.94|4193.94|4193.94|4193.94|4193.94|4193.94|0
1643630910000|2022-01-31 12:08:30|4193.99|4193.99|4193.99|4193.99|4193.99|4193.99|4193.99|4193.99|0
1643630920000|2022-01-31 12:08:40|4193.71|4193.71|4193.71|4193.71|4193.71|4193.71|4193.71|4193.71|0
1643630960000|2022-01-31 12:09:20|4193.09|4193.09|4193.75|4193.75|4193.75|4193.75|4193.09|4193.09|0
1643630970000|2022-01-31 12:09:30|4193.6|4193.6|4194.14|4194.14|4194.14|4194.14|4193.36|4193.36|0
1643630990000|2022-01-31 12:09:50|4193.98|4193.98|4194|4194|4194|4194|4193.98|4193.98|0
1643631010000|2022-01-31 12:10:10|4194.31|4194.31|4194.31|4194.31|4194.31|4194.31|4194.31|4194.31|0
1643631020000|2022-01-31 12:10:20|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|0
1643631030000|2022-01-31 12:10:30|4194.91|4194.91|4195|4195|4195|4195|4194.91|4194.91|0
1643631040000|2022-01-31 12:10:40|4194.69|4194.69|4194.6|4194.6|4194.69|4194.69|4194.6|4194.6|0
1643631050000|2022-01-31 12:10:50|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|0
1643631060000|2022-01-31 12:11:00|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|0
1643631080000|2022-01-31 12:11:20|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|0
1643631090000|2022-01-31 12:11:30|4194.66|4194.66|4194.85|4194.85|4194.85|4194.85|4194.66|4194.66|0
1643631100000|2022-01-31 12:11:40|4195.78|4195.78|4195.7|4195.7|4195.78|4195.78|4195.47|4195.47|0
1643631110000|2022-01-31 12:11:50|4195.39|4195.39|4195.63|4195.63|4195.63|4195.63|4195.39|4195.39|0
1643631120000|2022-01-31 12:12:00|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|0
1643631170000|2022-01-31 12:12:50|4195.48|4195.48|4195.3|4195.3|4195.48|4195.48|4195.24|4195.24|0
1643631180000|2022-01-31 12:13:00|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|0
1643631190000|2022-01-31 12:13:10|4194.68|4194.68|4194.15|4194.15|4194.77|4194.77|4194.15|4194.15|0
1643631210000|2022-01-31 12:13:30|4194.3|4194.3|4194.15|4194.15|4194.3|4194.3|4194.15|4194.15|0
1643631220000|2022-01-31 12:13:40|4193.53|4193.53|4193.53|4193.53|4193.53|4193.53|4193.53|4193.53|0
1643631230000|2022-01-31 12:13:50|4193.43|4193.43|4192.19|4192.19|4193.43|4193.43|4192.1|4192.1|0
1643631250000|2022-01-31 12:14:10|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|0
1643631270000|2022-01-31 12:14:30|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|0
1643631280000|2022-01-31 12:14:40|4191.48|4191.48|4192.41|4192.41|4192.41|4192.41|4191.48|4191.48|0
1643631300000|2022-01-31 12:15:00|4192.43|4192.43|4191.72|4191.72|4192.43|4192.43|4191.72|4191.72|0
1643631310000|2022-01-31 12:15:10|4191.53|4191.53|4191.53|4191.53|4191.53|4191.53|4191.53|4191.53|0
1643631320000|2022-01-31 12:15:20|4191.29|4191.29|4191.25|4191.25|4191.29|4191.29|4191.25|4191.25|0
1643631330000|2022-01-31 12:15:30|4191.07|4191.07|4191.07|4191.07|4191.07|4191.07|4191.07|4191.07|0
1643631340000|2022-01-31 12:15:40|4191.7|4191.7|4192.32|4192.32|4192.32|4192.32|4191.7|4191.7|0
1643631370000|2022-01-31 12:16:10|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|0
1643631380000|2022-01-31 12:16:20|4192.66|4192.66|4192.66|4192.66|4192.82|4192.82|4192.66|4192.66|0
1643631410000|2022-01-31 12:16:50|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|0
1643631420000|2022-01-31 12:17:00|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|0
1643631430000|2022-01-31 12:17:10|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|0
1643631440000|2022-01-31 12:17:20|4192.69|4192.69|4193.38|4193.38|4193.38|4193.38|4192.69|4192.69|0
1643631450000|2022-01-31 12:17:30|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|0
1643631460000|2022-01-31 12:17:40|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|0
1643631470000|2022-01-31 12:17:50|4193.4|4193.4|4193.74|4193.74|4193.74|4193.74|4193.4|4193.4|0
1643631480000|2022-01-31 12:18:00|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|0
1643631490000|2022-01-31 12:18:10|4193.98|4193.98|4193.92|4193.92|4194.02|4194.02|4193.61|4193.61|0
1643631500000|2022-01-31 12:18:20|4193.61|4193.61|4193.61|4193.61|4193.61|4193.61|4193.61|4193.61|0
1643631510000|2022-01-31 12:18:30|4193.3|4193.3|4192.99|4192.99|4193.3|4193.3|4192.99|4192.99|0
1643631520000|2022-01-31 12:18:40|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|0
1643631550000|2022-01-31 12:19:10|4192.8|4192.8|4192.8|4192.8|4192.8|4192.8|4192.8|4192.8|0
1643631560000|2022-01-31 12:19:20|4193.12|4193.12|4193.09|4193.09|4193.3|4193.3|4193.09|4193.09|0
1643631570000|2022-01-31 12:19:30|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|0
1643631580000|2022-01-31 12:19:40|4192.94|4192.94|4192.94|4192.94|4192.94|4192.94|4192.94|4192.94|0
1643631590000|2022-01-31 12:19:50|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|0
1643631600000|2022-01-31 12:20:00|4192.97|4192.97|4192.97|4192.97|4192.97|4192.97|4192.97|4192.97|0
1643631620000|2022-01-31 12:20:20|4192.88|4192.88|4192.87|4192.87|4193.02|4193.02|4192.85|4192.85|0
1643631630000|2022-01-31 12:20:30|4192.91|4192.91|4192.29|4192.29|4192.91|4192.91|4192.29|4192.29|0
1643631660000|2022-01-31 12:21:00|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|0
1643631690000|2022-01-31 12:21:30|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|0
1643631710000|2022-01-31 12:21:50|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|0
1643631730000|2022-01-31 12:22:10|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|0
1643631740000|2022-01-31 12:22:20|4192.26|4192.26|4192.26|4192.26|4192.26|4192.26|4192.26|4192.26|0
1643631760000|2022-01-31 12:22:40|4191.95|4191.95|4191.91|4191.91|4191.95|4191.95|4191.91|4191.91|0
1643631770000|2022-01-31 12:22:50|4190.67|4190.67|4189.65|4189.65|4190.67|4190.67|4189.65|4189.65|0
1643631780000|2022-01-31 12:23:00|4189.55|4189.55|4189.86|4189.86|4189.86|4189.86|4189.55|4189.55|0
1643631790000|2022-01-31 12:23:10|4190.05|4190.05|4190.36|4190.36|4190.36|4190.36|4190.05|4190.05|0
1643631800000|2022-01-31 12:23:20|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|0
1643631820000|2022-01-31 12:23:40|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|0
1643631830000|2022-01-31 12:23:50|4190.19|4190.19|4189.28|4189.28|4190.21|4190.21|4189.28|4189.28|0
1643631840000|2022-01-31 12:24:00|4188.66|4188.66|4188.66|4188.66|4188.66|4188.66|4188.66|4188.66|0
1643631850000|2022-01-31 12:24:10|4188.51|4188.51|4188.51|4188.51|4188.51|4188.51|4188.51|4188.51|0
1643631860000|2022-01-31 12:24:20|4188.41|4188.41|4188.1|4188.1|4188.41|4188.41|4188.1|4188.1|0
1643631870000|2022-01-31 12:24:30|4188.73|4188.73|4188.73|4188.73|4188.73|4188.73|4188.73|4188.73|0
1643631880000|2022-01-31 12:24:40|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|0
1643631900000|2022-01-31 12:25:00|4188.85|4188.85|4189.47|4189.47|4189.47|4189.47|4188.85|4188.85|0
1643631910000|2022-01-31 12:25:10|4189.49|4189.49|4189.49|4189.49|4189.49|4189.49|4189.49|4189.49|0
1643631930000|2022-01-31 12:25:30|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|0
1643631940000|2022-01-31 12:25:40|4189.75|4189.75|4189.79|4189.79|4189.79|4189.79|4189.75|4189.75|0
1643631960000|2022-01-31 12:26:00|4189.88|4189.88|4189.93|4189.93|4189.93|4189.93|4189.88|4189.88|0
1643631970000|2022-01-31 12:26:10|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|0
1643631980000|2022-01-31 12:26:20|4190.24|4190.24|4190.24|4190.24|4190.24|4190.24|4190.24|4190.24|0
1643632030000|2022-01-31 12:27:10|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|0
1643632040000|2022-01-31 12:27:20|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|0
1643632070000|2022-01-31 12:27:50|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|0
1643632080000|2022-01-31 12:28:00|4190.06|4190.06|4189.75|4189.75|4190.06|4190.06|4189.75|4189.75|0
1643632090000|2022-01-31 12:28:10|4189.44|4189.44|4189.56|4189.56|4189.72|4189.72|4189.44|4189.44|0
1643632120000|2022-01-31 12:28:40|4189.72|4189.72|4189.87|4189.87|4189.87|4189.87|4189.72|4189.72|0
1643632130000|2022-01-31 12:28:50|4189.95|4189.95|4189.92|4189.92|4189.95|4189.95|4189.92|4189.92|0
1643632140000|2022-01-31 12:29:00|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|0
1643632170000|2022-01-31 12:29:30|4191.01|4191.01|4191.16|4191.16|4191.16|4191.16|4191.01|4191.01|0
1643632190000|2022-01-31 12:29:50|4191.12|4191.12|4191.9|4191.9|4191.9|4191.9|4191.12|4191.12|0
1643632200000|2022-01-31 12:30:00|4191.59|4191.59|4191.14|4191.14|4191.59|4191.59|4191.14|4191.14|0
1643632210000|2022-01-31 12:30:10|4191.19|4191.19|4191.23|4191.23|4191.23|4191.23|4191.19|4191.19|0
1643632230000|2022-01-31 12:30:30|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|0
1643632270000|2022-01-31 12:31:10|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|0
1643632290000|2022-01-31 12:31:30|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|0
1643632330000|2022-01-31 12:32:10|4191.34|4191.34|4192.43|4192.43|4192.43|4192.43|4191.34|4191.34|0
1643632340000|2022-01-31 12:32:20|4192.3|4192.3|4191.9|4191.9|4192.3|4192.3|4191.9|4191.9|0
1643632360000|2022-01-31 12:32:40|4191.83|4191.83|4191.83|4191.83|4191.83|4191.83|4191.83|4191.83|0
1643632420000|2022-01-31 12:33:40|4192.14|4192.14|4192.14|4192.14|4192.14|4192.14|4192.14|4192.14|0
1643632440000|2022-01-31 12:34:00|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|0
1643632490000|2022-01-31 12:34:50|4192.6|4192.6|4192.91|4192.91|4192.91|4192.91|4192.6|4192.6|0
1643632500000|2022-01-31 12:35:00|4193.22|4193.22|4193.22|4193.22|4193.22|4193.22|4193.22|4193.22|0
1643632520000|2022-01-31 12:35:20|4193.28|4193.28|4193.74|4193.74|4193.74|4193.74|4193.28|4193.28|0
1643632530000|2022-01-31 12:35:30|4193.84|4193.84|4193.84|4193.84|4193.84|4193.84|4193.84|4193.84|0
1643632540000|2022-01-31 12:35:40|4193.66|4193.66|4193.66|4193.66|4193.66|4193.66|4193.66|4193.66|0
1643632550000|2022-01-31 12:35:50|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|0
1643632560000|2022-01-31 12:36:00|4193.09|4193.09|4192.24|4192.24|4193.09|4193.09|4192.24|4192.24|0
1643632580000|2022-01-31 12:36:20|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|0
1643632600000|2022-01-31 12:36:40|4192.51|4192.51|4192.41|4192.41|4192.51|4192.51|4192.41|4192.41|0
1643632610000|2022-01-31 12:36:50|4192.59|4192.59|4192.32|4192.32|4192.59|4192.59|4192.32|4192.32|0
1643632630000|2022-01-31 12:37:10|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|0
1643632640000|2022-01-31 12:37:20|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|0
1643632650000|2022-01-31 12:37:30|4192.48|4192.48|4192.48|4192.48|4192.48|4192.48|4192.48|4192.48|0
1643632660000|2022-01-31 12:37:40|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|0
1643632670000|2022-01-31 12:37:50|4192.88|4192.88|4192.94|4192.94|4192.94|4192.94|4192.88|4192.88|0
1643632690000|2022-01-31 12:38:10|4192.82|4192.82|4192.69|4192.69|4192.82|4192.82|4192.69|4192.69|0
1643632700000|2022-01-31 12:38:20|4192.6|4192.6|4192.48|4192.48|4192.6|4192.6|4192.48|4192.48|0
1643632720000|2022-01-31 12:38:40|4192.43|4192.43|4192.21|4192.21|4192.43|4192.43|4192.21|4192.21|0
1643632730000|2022-01-31 12:38:50|4191.58|4191.58|4191.58|4191.58|4191.58|4191.58|4191.58|4191.58|0
1643632740000|2022-01-31 12:39:00|4191.53|4191.53|4191.25|4191.25|4191.53|4191.53|4191.25|4191.25|0
1643632750000|2022-01-31 12:39:10|4191.16|4191.16|4191.16|4191.16|4191.16|4191.16|4191.16|4191.16|0
1643632780000|2022-01-31 12:39:40|4191.1|4191.1|4191.04|4191.04|4191.1|4191.1|4191.04|4191.04|0
1643632810000|2022-01-31 12:40:10|4190.86|4190.86|4190.86|4190.86|4190.86|4190.86|4190.86|4190.86|0
1643632840000|2022-01-31 12:40:40|4190.82|4190.82|4190.78|4190.78|4190.82|4190.82|4190.78|4190.78|0
1643632860000|2022-01-31 12:41:00|4190.59|4190.59|4189.25|4189.25|4190.59|4190.59|4189.1|4189.1|0
1643632870000|2022-01-31 12:41:10|4189.41|4189.41|4189.41|4189.41|4189.41|4189.41|4189.41|4189.41|0
1643632880000|2022-01-31 12:41:20|4189.1|4189.1|4186.71|4186.71|4189.1|4189.1|4186.71|4186.71|0
1643632890000|2022-01-31 12:41:30|4186.8|4186.8|4187.42|4187.42|4187.42|4187.42|4186.8|4186.8|0
1643632900000|2022-01-31 12:41:40|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|0
1643632910000|2022-01-31 12:41:50|4187.42|4187.42|4187.58|4187.58|4187.58|4187.58|4187.24|4187.24|0
1643632920000|2022-01-31 12:42:00|4187.73|4187.73|4187.79|4187.79|4187.79|4187.79|4187.73|4187.73|0
1643632930000|2022-01-31 12:42:10|4187.94|4187.94|4188.41|4188.41|4188.41|4188.41|4187.94|4187.94|0
1643632940000|2022-01-31 12:42:20|4188.5|4188.5|4188.19|4188.19|4188.81|4188.81|4188.19|4188.19|0
1643632950000|2022-01-31 12:42:30|4188.5|4188.5|4188.5|4188.5|4188.5|4188.5|4188.5|4188.5|0
1643632970000|2022-01-31 12:42:50|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|0
1643632980000|2022-01-31 12:43:00|4188.41|4188.41|4187.61|4187.61|4188.41|4188.41|4187.61|4187.61|0
1643633000000|2022-01-31 12:43:20|4187.33|4187.33|4187.52|4187.52|4187.52|4187.52|4187.33|4187.33|0
1643633010000|2022-01-31 12:43:30|4186.9|4186.9|4186.69|4186.69|4186.9|4186.9|4186.69|4186.69|0
1643633020000|2022-01-31 12:43:40|4186.51|4186.51|4186.51|4186.51|4186.51|4186.51|4186.51|4186.51|0
1643633030000|2022-01-31 12:43:50|4186.2|4186.2|4186.2|4186.2|4186.2|4186.2|4186.2|4186.2|0
1643633050000|2022-01-31 12:44:10|4186.11|4186.11|4186.11|4186.11|4186.11|4186.11|4186.11|4186.11|0
1643633060000|2022-01-31 12:44:20|4186.02|4186.02|4186.01|4186.01|4186.14|4186.14|4186.01|4186.01|0
1643633070000|2022-01-31 12:44:30|4186.1|4186.1|4186.01|4186.01|4186.1|4186.1|4186.01|4186.01|0
1643633090000|2022-01-31 12:44:50|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|0
1643633100000|2022-01-31 12:45:00|4185.66|4185.66|4185.72|4185.72|4185.72|4185.72|4185.63|4185.63|0
1643633120000|2022-01-31 12:45:20|4185.57|4185.57|4185.75|4185.75|4185.75|4185.75|4185.57|4185.57|0
1643633130000|2022-01-31 12:45:30|4186.06|4186.06|4186.42|4186.42|4186.42|4186.42|4186.06|4186.06|0
1643633150000|2022-01-31 12:45:50|4186.74|4186.74|4186.89|4186.89|4186.89|4186.89|4186.74|4186.74|0
1643633160000|2022-01-31 12:46:00|4186.58|4186.58|4186.58|4186.58|4186.58|4186.58|4186.58|4186.58|0
1643633190000|2022-01-31 12:46:30|4186.67|4186.67|4186.67|4186.67|4186.67|4186.67|4186.67|4186.67|0
1643633200000|2022-01-31 12:46:40|4186.73|4186.73|4186.79|4186.79|4186.79|4186.79|4186.73|4186.73|0
1643633220000|2022-01-31 12:47:00|4186.88|4186.88|4187.16|4187.16|4187.16|4187.16|4186.88|4186.88|0
1643633230000|2022-01-31 12:47:10|4188.41|4188.41|4189.18|4189.18|4189.18|4189.18|4188.41|4188.41|0
1643633250000|2022-01-31 12:47:30|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|0
1643633260000|2022-01-31 12:47:40|4189.46|4189.46|4189.58|4189.58|4189.58|4189.58|4189.3|4189.3|0
1643633280000|2022-01-31 12:48:00|4189.75|4189.75|4190.15|4190.15|4190.15|4190.15|4189.75|4189.75|0
1643633310000|2022-01-31 12:48:30|4190.14|4190.14|4190.47|4190.47|4190.47|4190.47|4190.14|4190.14|0
1643633330000|2022-01-31 12:48:50|4190.19|4190.19|4189.57|4189.57|4190.19|4190.19|4189.57|4189.57|0
1643633340000|2022-01-31 12:49:00|4189.48|4189.48|4189.36|4189.36|4189.67|4189.67|4189.36|4189.36|0
1643633350000|2022-01-31 12:49:10|4189.3|4189.3|4189.3|4189.3|4189.3|4189.3|4189.3|4189.3|0
1643633370000|2022-01-31 12:49:30|4188.84|4188.84|4188.53|4188.53|4188.9|4188.9|4188.53|4188.53|0
1643633380000|2022-01-31 12:49:40|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|0
1643633390000|2022-01-31 12:49:50|4187.91|4187.91|4186.82|4186.82|4187.91|4187.91|4186.82|4186.82|0
1643633410000|2022-01-31 12:50:10|4187|4187|4187.16|4187.16|4187.16|4187.16|4187|4187|0
1643633420000|2022-01-31 12:50:20|4187.47|4187.47|4187.07|4187.07|4187.47|4187.47|4187.07|4187.07|0
1643633430000|2022-01-31 12:50:30|4186.76|4186.76|4186.85|4186.85|4186.85|4186.85|4186.76|4186.76|0
1643633440000|2022-01-31 12:50:40|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|0
1643633450000|2022-01-31 12:50:50|4187.15|4187.15|4187.39|4187.39|4187.39|4187.39|4187.15|4187.15|0
1643633460000|2022-01-31 12:51:00|4187.33|4187.33|4187.24|4187.24|4187.33|4187.33|4187.24|4187.24|0
1643633470000|2022-01-31 12:51:10|4187.08|4187.08|4186.77|4186.77|4187.08|4187.08|4186.77|4186.77|0
1643633490000|2022-01-31 12:51:30|4187.08|4187.08|4187.24|4187.24|4187.24|4187.24|4187.08|4187.08|0
1643633500000|2022-01-31 12:51:40|4187.18|4187.18|4187.18|4187.18|4187.18|4187.18|4187.18|4187.18|0
1643633510000|2022-01-31 12:51:50|4187.02|4187.02|4186.4|4186.4|4187.02|4187.02|4186.4|4186.4|0
1643633520000|2022-01-31 12:52:00|4186.71|4186.71|4187.56|4187.56|4187.56|4187.56|4186.71|4186.71|0
1643633560000|2022-01-31 12:52:40|4187.41|4187.41|4187.14|4187.14|4187.45|4187.45|4187.14|4187.14|0
1643633570000|2022-01-31 12:52:50|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|0
1643633590000|2022-01-31 12:53:10|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|0
1643633600000|2022-01-31 12:53:20|4187.13|4187.13|4187.32|4187.32|4187.32|4187.32|4187.13|4187.13|0
1643633610000|2022-01-31 12:53:30|4187|4187|4187.1|4187.1|4187.1|4187.1|4187|4187|0
1643633620000|2022-01-31 12:53:40|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|0
1643633630000|2022-01-31 12:53:50|4187.56|4187.56|4187.87|4187.87|4187.87|4187.87|4187.56|4187.56|0
1643633640000|2022-01-31 12:54:00|4188.03|4188.03|4188.03|4188.03|4188.03|4188.03|4188.03|4188.03|0
1643633650000|2022-01-31 12:54:10|4188.15|4188.15|4188.15|4188.15|4188.15|4188.15|4188.15|4188.15|0
1643633670000|2022-01-31 12:54:30|4188.61|4188.61|4188.61|4188.61|4188.61|4188.61|4188.52|4188.52|0
1643633680000|2022-01-31 12:54:40|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|0
1643633690000|2022-01-31 12:54:50|4188.52|4188.52|4188.52|4188.52|4188.52|4188.52|4188.52|4188.52|0
1643633710000|2022-01-31 12:55:10|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|0
1643633720000|2022-01-31 12:55:20|4188.55|4188.55|4188.61|4188.61|4188.61|4188.61|4188.55|4188.55|0
1643633730000|2022-01-31 12:55:30|4188.52|4188.52|4188.21|4188.21|4188.52|4188.52|4188.21|4188.21|0
1643633740000|2022-01-31 12:55:40|4188.52|4188.52|4188.52|4188.52|4188.52|4188.52|4188.52|4188.52|0
1643633750000|2022-01-31 12:55:50|4188.46|4188.46|4188.46|4188.46|4188.46|4188.46|4188.46|4188.46|0
1643633780000|2022-01-31 12:56:20|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|0
1643633820000|2022-01-31 12:57:00|4188.52|4188.52|4188.52|4188.52|4188.52|4188.52|4188.52|4188.52|0
1643633830000|2022-01-31 12:57:10|4188.42|4188.42|4188.33|4188.33|4188.42|4188.42|4188.33|4188.33|0
1643633840000|2022-01-31 12:57:20|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|0
1643633850000|2022-01-31 12:57:30|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|0
1643633860000|2022-01-31 12:57:40|4188.5|4188.5|4188.5|4188.5|4188.5|4188.5|4188.5|4188.5|0
1643633870000|2022-01-31 12:57:50|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|0
1643633880000|2022-01-31 12:58:00|4188.32|4188.32|4188.32|4188.32|4188.32|4188.32|4188.32|4188.32|0
1643633890000|2022-01-31 12:58:10|4188.23|4188.23|4188.5|4188.5|4188.5|4188.5|4188.23|4188.23|0
1643633910000|2022-01-31 12:58:30|4188.37|4188.37|4188.26|4188.26|4188.41|4188.41|4188.26|4188.26|0
1643633920000|2022-01-31 12:58:40|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|0
1643633930000|2022-01-31 12:58:50|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|0
1643633940000|2022-01-31 12:59:00|4188.47|4188.47|4189.1|4189.1|4189.1|4189.1|4188.47|4188.47|0
1643633950000|2022-01-31 12:59:10|4189.19|4189.19|4189.19|4189.19|4189.19|4189.19|4189.19|4189.19|0
1643633980000|2022-01-31 12:59:40|4189.15|4189.15|4189.21|4189.21|4189.21|4189.21|4189.15|4189.15|0
1643633990000|2022-01-31 12:59:50|4189.27|4189.27|4189.33|4189.33|4189.33|4189.33|4189.27|4189.27|0
1643634000000|2022-01-31 13:00:00|4189.42|4189.42|4189.39|4189.39|4189.42|4189.42|4189.39|4189.39|0
1643634010000|2022-01-31 13:00:10|4189.3|4189.3|4190.18|4190.18|4190.18|4190.18|4189.25|4189.25|0
1643634020000|2022-01-31 13:00:20|4190.03|4190.03|4189.88|4189.88|4190.03|4190.03|4189.88|4189.88|0
1643634040000|2022-01-31 13:00:40|4189.97|4189.97|4189.97|4189.97|4189.97|4189.97|4189.97|4189.97|0
1643634060000|2022-01-31 13:01:00|4190.9|4190.9|4191.06|4191.06|4191.06|4191.06|4190.9|4190.9|0
1643634070000|2022-01-31 13:01:10|4191.37|4191.37|4191.37|4191.37|4191.68|4191.68|4191.37|4191.37|0
1643634110000|2022-01-31 13:01:50|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|0
1643634120000|2022-01-31 13:02:00|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|0
1643634150000|2022-01-31 13:02:30|4191.28|4191.28|4191.38|4191.38|4191.38|4191.38|4191.19|4191.19|0
1643634170000|2022-01-31 13:02:50|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|0
1643634180000|2022-01-31 13:03:00|4191.75|4191.75|4191.9|4191.9|4191.9|4191.9|4191.75|4191.75|0
1643634190000|2022-01-31 13:03:10|4192.06|4192.06|4192.06|4192.06|4192.06|4192.06|4192.06|4192.06|0
1643634200000|2022-01-31 13:03:20|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|0
1643634220000|2022-01-31 13:03:40|4192.01|4192.01|4192.01|4192.01|4192.01|4192.01|4192.01|4192.01|0
1643634230000|2022-01-31 13:03:50|4191.7|4191.7|4191.5|4191.5|4191.7|4191.7|4191.5|4191.5|0
1643634240000|2022-01-31 13:04:00|4191.82|4191.82|4191.66|4191.66|4191.82|4191.82|4191.66|4191.66|0
1643634250000|2022-01-31 13:04:10|4192.28|4192.28|4192.28|4192.28|4192.28|4192.28|4192.28|4192.28|0
1643634260000|2022-01-31 13:04:20|4191.61|4191.61|4191.04|4191.04|4191.61|4191.61|4191.04|4191.04|0
1643634290000|2022-01-31 13:04:50|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|0
1643634300000|2022-01-31 13:05:00|4191.66|4191.66|4191.36|4191.36|4191.66|4191.66|4191.36|4191.36|0
1643634310000|2022-01-31 13:05:10|4191.51|4191.51|4191.51|4191.51|4191.51|4191.51|4191.51|4191.51|0
1643634320000|2022-01-31 13:05:20|4191.33|4191.33|4190.71|4190.71|4191.33|4191.33|4190.71|4190.71|0
1643634330000|2022-01-31 13:05:30|4190.64|4190.64|4190.48|4190.48|4190.64|4190.64|4190.48|4190.48|0
1643634340000|2022-01-31 13:05:40|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|0
1643634360000|2022-01-31 13:06:00|4190.27|4190.27|4190.27|4190.27|4190.27|4190.27|4190.27|4190.27|0
1643634380000|2022-01-31 13:06:20|4190.21|4190.21|4190.21|4190.21|4190.21|4190.21|4190.21|4190.21|0
1643634390000|2022-01-31 13:06:30|4189.9|4189.9|4190.21|4190.21|4190.21|4190.21|4189.9|4189.9|0
1643634410000|2022-01-31 13:06:50|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|0
1643634430000|2022-01-31 13:07:10|4190.12|4190.12|4190.12|4190.12|4190.12|4190.12|4190.12|4190.12|0
1643634440000|2022-01-31 13:07:20|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|0
1643634450000|2022-01-31 13:07:30|4189.98|4189.98|4190.63|4190.63|4190.94|4190.94|4189.98|4189.98|0
1643634460000|2022-01-31 13:07:40|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|0
1643634470000|2022-01-31 13:07:50|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|0
1643634500000|2022-01-31 13:08:20|4190.01|4190.01|4190.38|4190.38|4190.38|4190.38|4190.01|4190.01|0
1643634510000|2022-01-31 13:08:30|4190.28|4190.28|4190.13|4190.13|4190.28|4190.28|4190.13|4190.13|0
1643634520000|2022-01-31 13:08:40|4190.22|4190.22|4190.22|4190.22|4190.22|4190.22|4190.22|4190.22|0
1643634530000|2022-01-31 13:08:50|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|0
1643634540000|2022-01-31 13:09:00|4190.62|4190.62|4190.72|4190.72|4190.72|4190.72|4190.62|4190.62|0
1643634560000|2022-01-31 13:09:20|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|0
1643634590000|2022-01-31 13:09:50|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|0
1643634600000|2022-01-31 13:10:00|4191.27|4191.27|4191.39|4191.39|4191.39|4191.39|4191.27|4191.27|0
1643634610000|2022-01-31 13:10:10|4191.3|4191.3|4191.42|4191.42|4191.42|4191.42|4191.3|4191.3|0
1643634620000|2022-01-31 13:10:20|4192.5|4192.5|4192.69|4192.69|4192.69|4192.69|4192.5|4192.5|0
1643634650000|2022-01-31 13:10:50|4193|4193|4193.05|4193.05|4193.05|4193.05|4193|4193|0
1643634660000|2022-01-31 13:11:00|4192.27|4192.27|4191.81|4191.81|4192.27|4192.27|4191.81|4191.81|0
1643634670000|2022-01-31 13:11:10|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|0
1643634690000|2022-01-31 13:11:30|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|0
1643634700000|2022-01-31 13:11:40|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|0
1643634710000|2022-01-31 13:11:50|4191.56|4191.56|4192.33|4192.33|4192.33|4192.33|4191.56|4191.56|0
1643634720000|2022-01-31 13:12:00|4192.18|4192.18|4192.24|4192.24|4192.49|4192.49|4192.18|4192.18|0
1643634740000|2022-01-31 13:12:20|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|0
1643634750000|2022-01-31 13:12:30|4192.09|4192.09|4191.96|4191.96|4192.15|4192.15|4191.96|4191.96|0
1643634760000|2022-01-31 13:12:40|4192.06|4192.06|4192.1|4192.1|4192.1|4192.1|4192.06|4192.06|0
1643634780000|2022-01-31 13:13:00|4192.14|4192.14|4192.42|4192.42|4192.42|4192.42|4192.04|4192.04|0
1643634790000|2022-01-31 13:13:10|4192.33|4192.33|4192.23|4192.23|4192.33|4192.33|4192.02|4192.02|0
1643634800000|2022-01-31 13:13:20|4192.08|4192.08|4192.08|4192.08|4192.08|4192.08|4192.08|4192.08|0
1643634810000|2022-01-31 13:13:30|4192.17|4192.17|4193.65|4193.65|4193.65|4193.65|4192.17|4192.17|0
1643634820000|2022-01-31 13:13:40|4193.83|4193.83|4193.92|4193.92|4193.92|4193.92|4193.83|4193.83|0
1643634830000|2022-01-31 13:13:50|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|0
1643634840000|2022-01-31 13:14:00|4194.18|4194.18|4194.18|4194.18|4194.18|4194.18|4194.18|4194.18|0
1643634850000|2022-01-31 13:14:10|4194.22|4194.22|4194.62|4194.62|4194.62|4194.62|4194.22|4194.22|0
1643634860000|2022-01-31 13:14:20|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|0
1643634870000|2022-01-31 13:14:30|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|0
1643634880000|2022-01-31 13:14:40|4195.05|4195.05|4195.25|4195.25|4195.25|4195.25|4195.05|4195.05|0
1643634900000|2022-01-31 13:15:00|4195.39|4195.39|4195.37|4195.37|4195.39|4195.39|4195.37|4195.37|0
1643634910000|2022-01-31 13:15:10|4195.55|4195.55|4195.4|4195.4|4195.55|4195.55|4195.4|4195.4|0
1643634920000|2022-01-31 13:15:20|4196.02|4196.02|4196.64|4196.64|4196.86|4196.86|4196.02|4196.02|0
1643634930000|2022-01-31 13:15:30|4196.7|4196.7|4196.74|4196.74|4196.8|4196.8|4196.7|4196.7|0
1643634940000|2022-01-31 13:15:40|4196.43|4196.43|4196.43|4196.43|4196.43|4196.43|4196.43|4196.43|0
1643634950000|2022-01-31 13:15:50|4196.49|4196.49|4196.18|4196.18|4196.49|4196.49|4196.18|4196.18|0
1643634960000|2022-01-31 13:16:00|4196.24|4196.24|4194.44|4194.44|4196.24|4196.24|4194.29|4194.29|0
1643634970000|2022-01-31 13:16:10|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|0
1643635010000|2022-01-31 13:16:50|4194.43|4194.43|4194.43|4194.43|4194.43|4194.43|4194.43|4194.43|0
1643635020000|2022-01-31 13:17:00|4194.71|4194.71|4194.53|4194.53|4194.71|4194.71|4194.53|4194.53|0
1643635030000|2022-01-31 13:17:10|4194.59|4194.59|4194.31|4194.31|4194.59|4194.59|4194.31|4194.31|0
1643635040000|2022-01-31 13:17:20|4194.15|4194.15|4193.71|4193.71|4194.15|4194.15|4193.53|4193.53|0
1643635050000|2022-01-31 13:17:30|4193.83|4193.83|4193.77|4193.77|4193.83|4193.83|4193.71|4193.71|0
1643635060000|2022-01-31 13:17:40|4193.86|4193.86|4193.71|4193.71|4193.86|4193.86|4193.71|4193.71|0
1643635070000|2022-01-31 13:17:50|4193.55|4193.55|4193.3|4193.3|4193.55|4193.55|4193.24|4193.24|0
1643635080000|2022-01-31 13:18:00|4193.21|4193.21|4193.21|4193.21|4193.21|4193.21|4193.21|4193.21|0
1643635090000|2022-01-31 13:18:10|4193.39|4193.39|4193.39|4193.39|4193.39|4193.39|4193.39|4193.39|0
1643635100000|2022-01-31 13:18:20|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|0
1643635110000|2022-01-31 13:18:30|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|0
1643635120000|2022-01-31 13:18:40|4193.65|4193.65|4193.83|4193.83|4193.83|4193.83|4193.65|4193.65|0
1643635140000|2022-01-31 13:19:00|4194.14|4194.14|4194.18|4194.18|4194.45|4194.45|4194.14|4194.14|0
1643635150000|2022-01-31 13:19:10|4194.13|4194.13|4193.97|4193.97|4194.18|4194.18|4193.86|4193.86|0
1643635160000|2022-01-31 13:19:20|4193.91|4193.91|4193.85|4193.85|4193.91|4193.91|4193.85|4193.85|0
1643635190000|2022-01-31 13:19:50|4193.54|4193.54|4193.14|4193.14|4193.54|4193.54|4193.14|4193.14|0
1643635220000|2022-01-31 13:20:20|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|0
1643635250000|2022-01-31 13:20:50|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|0
1643635260000|2022-01-31 13:21:00|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|0
1643635270000|2022-01-31 13:21:10|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|0
1643635280000|2022-01-31 13:21:20|4193.18|4193.18|4193.18|4193.18|4193.18|4193.18|4193.18|4193.18|0
1643635290000|2022-01-31 13:21:30|4193.23|4193.23|4193.54|4193.54|4193.54|4193.54|4193.23|4193.23|0
1643635320000|2022-01-31 13:22:00|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|0
1643635330000|2022-01-31 13:22:10|4193.07|4193.07|4192.31|4192.31|4193.07|4193.07|4192.31|4192.31|0
1643635390000|2022-01-31 13:23:10|4192|4192|4191.69|4191.69|4192|4192|4191.69|4191.69|0
1643635410000|2022-01-31 13:23:30|4191.63|4191.63|4191.57|4191.57|4191.63|4191.63|4191.57|4191.57|0
1643635430000|2022-01-31 13:23:50|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|0
1643635440000|2022-01-31 13:24:00|4191.57|4191.57|4191.42|4191.42|4191.57|4191.57|4191.42|4191.42|0
1643635450000|2022-01-31 13:24:10|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|0
1643635460000|2022-01-31 13:24:20|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|0
1643635470000|2022-01-31 13:24:30|4191.73|4191.73|4191.82|4191.82|4191.91|4191.91|4191.73|4191.73|0
1643635480000|2022-01-31 13:24:40|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|0
1643635490000|2022-01-31 13:24:50|4192.1|4192.1|4192.1|4192.1|4192.1|4192.1|4192.1|4192.1|0
1643635500000|2022-01-31 13:25:00|4191.79|4191.79|4191.87|4191.87|4191.87|4191.87|4191.79|4191.79|0
1643635510000|2022-01-31 13:25:10|4191.93|4191.93|4192.55|4192.55|4192.55|4192.55|4191.93|4191.93|0
1643635540000|2022-01-31 13:25:40|4192.49|4192.49|4192.49|4192.49|4192.49|4192.49|4192.49|4192.49|0
1643635550000|2022-01-31 13:25:50|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|0
1643635560000|2022-01-31 13:26:00|4192.6|4192.6|4192.24|4192.24|4192.6|4192.6|4192.24|4192.24|0
1643635580000|2022-01-31 13:26:20|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|0
1643635600000|2022-01-31 13:26:40|4191.57|4191.57|4191.63|4191.63|4191.63|4191.63|4191.57|4191.57|0
1643635620000|2022-01-31 13:27:00|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|0
1643635640000|2022-01-31 13:27:20|4192.04|4192.04|4192.81|4192.81|4192.97|4192.97|4192.04|4192.04|0
1643635650000|2022-01-31 13:27:30|4193.12|4193.12|4192.97|4192.97|4193.12|4193.12|4192.66|4192.66|0
1643635670000|2022-01-31 13:27:50|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|0
1643635680000|2022-01-31 13:28:00|4193.28|4193.28|4193.1|4193.1|4193.28|4193.28|4193.1|4193.1|0
1643635700000|2022-01-31 13:28:20|4192.79|4192.79|4192.48|4192.48|4192.79|4192.79|4192.48|4192.48|0
1643635710000|2022-01-31 13:28:30|4192.79|4192.79|4192.94|4192.94|4192.94|4192.94|4192.79|4192.79|0
1643635720000|2022-01-31 13:28:40|4193.13|4193.13|4192.85|4192.85|4193.13|4193.13|4192.85|4192.85|0
1643635740000|2022-01-31 13:29:00|4192.76|4192.76|4193.17|4193.17|4193.17|4193.17|4192.76|4192.76|0
1643635750000|2022-01-31 13:29:10|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|0
1643635760000|2022-01-31 13:29:20|4192.77|4192.77|4193.07|4193.07|4193.07|4193.07|4192.77|4192.77|0
1643635780000|2022-01-31 13:29:40|4192.76|4192.76|4192.79|4192.79|4192.79|4192.79|4192.76|4192.76|0
1643635790000|2022-01-31 13:29:50|4192.85|4192.85|4192.91|4192.91|4193.22|4193.22|4192.85|4192.85|0
1643635800000|2022-01-31 13:30:00|4192.98|4192.98|4191.9|4191.9|4192.98|4192.98|4191.9|4191.9|0
1643635820000|2022-01-31 13:30:20|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|0
1643635840000|2022-01-31 13:30:40|4191.5|4191.5|4190.72|4190.72|4191.5|4191.5|4190.72|4190.72|0
1643635850000|2022-01-31 13:30:50|4190.78|4190.78|4190.78|4190.78|4190.78|4190.78|4190.78|4190.78|0
1643635870000|2022-01-31 13:31:10|4190.6|4190.6|4190.6|4190.6|4190.6|4190.6|4190.6|4190.6|0
1643635880000|2022-01-31 13:31:20|4190.29|4190.29|4190.34|4190.34|4190.34|4190.34|4190.24|4190.24|0
1643635910000|2022-01-31 13:31:50|4190.22|4190.22|4190.22|4190.22|4190.22|4190.22|4190.22|4190.22|0
1643635930000|2022-01-31 13:32:10|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|0
1643635940000|2022-01-31 13:32:20|4190.41|4190.41|4192.27|4192.27|4192.27|4192.27|4190.41|4190.41|0
1643635950000|2022-01-31 13:32:30|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|0
1643635960000|2022-01-31 13:32:40|4192.52|4192.52|4192.52|4192.52|4192.52|4192.52|4192.52|4192.52|0
1643635970000|2022-01-31 13:32:50|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|0
1643635980000|2022-01-31 13:33:00|4193.6|4193.6|4193.6|4193.6|4193.91|4193.91|4193.29|4193.29|0
1643635990000|2022-01-31 13:33:10|4193.48|4193.48|4192.54|4192.54|4193.81|4193.81|4192.54|4192.54|0
1643636000000|2022-01-31 13:33:20|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|0
1643636010000|2022-01-31 13:33:30|4193|4193|4193|4193|4193|4193|4193|4193|0
1643636020000|2022-01-31 13:33:40|4193.31|4193.31|4193.53|4193.53|4193.53|4193.53|4193.31|4193.31|0
1643636030000|2022-01-31 13:33:50|4193.84|4193.84|4193.69|4193.69|4193.84|4193.84|4193.69|4193.69|0
1643636040000|2022-01-31 13:34:00|4193.53|4193.53|4193.17|4193.17|4193.53|4193.53|4193.17|4193.17|0
1643636080000|2022-01-31 13:34:40|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|0
1643636090000|2022-01-31 13:34:50|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|0
1643636100000|2022-01-31 13:35:00|4192.98|4192.98|4192.9|4192.9|4192.98|4192.98|4192.89|4192.89|0
1643636110000|2022-01-31 13:35:10|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|0
1643636150000|2022-01-31 13:35:50|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|0
1643636170000|2022-01-31 13:36:10|4192.27|4192.27|4193.35|4193.35|4193.35|4193.35|4192.27|4192.27|0
1643636180000|2022-01-31 13:36:20|4193.51|4193.51|4193.97|4193.97|4193.97|4193.97|4193.51|4193.51|0
1643636190000|2022-01-31 13:36:30|4194.28|4194.28|4194.49|4194.49|4194.49|4194.49|4194.26|4194.26|0
1643636200000|2022-01-31 13:36:40|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|0
1643636220000|2022-01-31 13:37:00|4194.75|4194.75|4194.75|4194.75|4194.75|4194.75|4194.75|4194.75|0
1643636230000|2022-01-31 13:37:10|4194.56|4194.56|4194.56|4194.56|4194.56|4194.56|4194.56|4194.56|0
1643636240000|2022-01-31 13:37:20|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|0
1643636250000|2022-01-31 13:37:30|4194.78|4194.78|4194.87|4194.87|4194.87|4194.87|4194.78|4194.78|0
1643636260000|2022-01-31 13:37:40|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|0
1643636270000|2022-01-31 13:37:50|4194.66|4194.66|4194.44|4194.44|4194.75|4194.75|4194.44|4194.44|0
1643636280000|2022-01-31 13:38:00|4194.6|4194.6|4194.44|4194.44|4194.6|4194.6|4194.44|4194.44|0
1643636290000|2022-01-31 13:38:10|4194.36|4194.36|4193.73|4193.73|4194.36|4194.36|4193.73|4193.73|0
1643636300000|2022-01-31 13:38:20|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|0
1643636320000|2022-01-31 13:38:40|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|0
1643636330000|2022-01-31 13:38:50|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|0
1643636340000|2022-01-31 13:39:00|4193.56|4193.56|4193.51|4193.51|4193.56|4193.56|4193.47|4193.47|0
1643636350000|2022-01-31 13:39:10|4193.55|4193.55|4193.55|4193.55|4193.55|4193.55|4193.55|4193.55|0
1643636360000|2022-01-31 13:39:20|4193.24|4193.24|4193.86|4193.86|4193.86|4193.86|4193.24|4193.24|0
1643636370000|2022-01-31 13:39:30|4193.82|4193.82|4193.82|4193.82|4193.82|4193.82|4193.82|4193.82|0
1643636400000|2022-01-31 13:40:00|4193.97|4193.97|4193.71|4193.71|4194.02|4194.02|4193.71|4193.71|0
1643636410000|2022-01-31 13:40:10|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|0
1643636420000|2022-01-31 13:40:20|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|0
1643636430000|2022-01-31 13:40:30|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|0
1643636440000|2022-01-31 13:40:40|4194.74|4194.74|4194.97|4194.97|4194.97|4194.97|4194.74|4194.74|0
1643636450000|2022-01-31 13:40:50|4195.28|4195.28|4195.28|4195.28|4195.28|4195.28|4195.28|4195.28|0
1643636460000|2022-01-31 13:41:00|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|0
1643636470000|2022-01-31 13:41:10|4196.05|4196.05|4196.15|4196.15|4196.15|4196.15|4196.05|4196.05|0
1643636490000|2022-01-31 13:41:30|4196.2|4196.2|4196.2|4196.2|4196.2|4196.2|4196.2|4196.2|0
1643636500000|2022-01-31 13:41:40|4196.16|4196.16|4196.16|4196.16|4196.16|4196.16|4196.16|4196.16|0
1643636530000|2022-01-31 13:42:10|4195.85|4195.85|4195.75|4195.75|4195.9|4195.9|4195.75|4195.75|0
1643636560000|2022-01-31 13:42:40|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|0
1643636580000|2022-01-31 13:43:00|4196.03|4196.03|4196.35|4196.35|4196.35|4196.35|4196.03|4196.03|0
1643636600000|2022-01-31 13:43:20|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|0
1643636610000|2022-01-31 13:43:30|4196.93|4196.93|4196.83|4196.83|4196.99|4196.99|4196.83|4196.83|0
1643636620000|2022-01-31 13:43:40|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|0
1643636630000|2022-01-31 13:43:50|4196.83|4196.83|4197.14|4197.14|4197.14|4197.14|4196.83|4196.83|0
1643636650000|2022-01-31 13:44:10|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|4196.94|4196.94|0
1643636680000|2022-01-31 13:44:40|4196.96|4196.96|4196.87|4196.87|4196.96|4196.96|4196.87|4196.87|0
1643636690000|2022-01-31 13:44:50|4196.72|4196.72|4196|4196|4196.72|4196.72|4196|4196|0
1643636740000|2022-01-31 13:45:40|4195.69|4195.69|4195.23|4195.23|4195.69|4195.69|4195.23|4195.23|0
1643636760000|2022-01-31 13:46:00|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|0
1643636780000|2022-01-31 13:46:20|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|0
1643636800000|2022-01-31 13:46:40|4195.5|4195.5|4195.5|4195.5|4195.5|4195.5|4195.5|4195.5|0
1643636810000|2022-01-31 13:46:50|4195.03|4195.03|4195.03|4195.03|4195.03|4195.03|4195.03|4195.03|0
1643636820000|2022-01-31 13:47:00|4194.56|4194.56|4194.26|4194.26|4194.56|4194.56|4194.26|4194.26|0
1643636830000|2022-01-31 13:47:10|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|0
1643636840000|2022-01-31 13:47:20|4194.88|4194.88|4194.88|4194.88|4194.88|4194.88|4194.88|4194.88|0
1643636850000|2022-01-31 13:47:30|4193.63|4193.63|4193.59|4193.59|4193.63|4193.63|4193.59|4193.59|0
1643636880000|2022-01-31 13:48:00|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|0
1643636890000|2022-01-31 13:48:10|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|0
1643636910000|2022-01-31 13:48:30|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|0
1643636940000|2022-01-31 13:49:00|4193.7|4193.7|4193.53|4193.53|4193.7|4193.7|4193.53|4193.53|0
1643636960000|2022-01-31 13:49:20|4193.48|4193.48|4193.48|4193.48|4193.48|4193.48|4193.48|4193.48|0
1643636970000|2022-01-31 13:49:30|4193.8|4193.8|4193.48|4193.48|4193.8|4193.8|4193.48|4193.48|0
1643637000000|2022-01-31 13:50:00|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|0
1643637010000|2022-01-31 13:50:10|4193.2|4193.2|4193.09|4193.09|4193.2|4193.2|4193.04|4193.04|0
1643637040000|2022-01-31 13:50:40|4193.4|4193.4|4193.41|4193.41|4193.46|4193.46|4193.37|4193.37|0
1643637050000|2022-01-31 13:50:50|4193.22|4193.22|4193.16|4193.16|4193.22|4193.22|4193.16|4193.16|0
1643637060000|2022-01-31 13:51:00|4193.07|4193.07|4193.07|4193.07|4193.07|4193.07|4193.07|4193.07|0
1643637080000|2022-01-31 13:51:20|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|0
1643637130000|2022-01-31 13:52:10|4193.07|4193.07|4193.07|4193.07|4193.07|4193.07|4193.07|4193.07|0
1643637160000|2022-01-31 13:52:40|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|0
1643637170000|2022-01-31 13:52:50|4193.34|4193.34|4193.43|4193.43|4193.43|4193.43|4193.34|4193.34|0
1643637180000|2022-01-31 13:53:00|4193.12|4193.12|4192.5|4192.5|4193.12|4193.12|4192.5|4192.5|0
1643637200000|2022-01-31 13:53:20|4192.38|4192.38|4191.97|4191.97|4192.38|4192.38|4191.97|4191.97|0
1643637210000|2022-01-31 13:53:30|4191.51|4191.51|4191.51|4191.51|4191.51|4191.51|4191.51|4191.51|0
1643637220000|2022-01-31 13:53:40|4191.36|4191.36|4190.56|4190.56|4191.36|4191.36|4190.56|4190.56|0
1643637230000|2022-01-31 13:53:50|4190.62|4190.62|4190.76|4190.76|4190.81|4190.81|4190.62|4190.62|0
1643637240000|2022-01-31 13:54:00|4190.45|4190.45|4190.2|4190.2|4190.45|4190.45|4190.2|4190.2|0
1643637250000|2022-01-31 13:54:10|4189.89|4189.89|4189.11|4189.11|4189.89|4189.89|4189.11|4189.11|0
1643637260000|2022-01-31 13:54:20|4188.49|4188.49|4188.37|4188.37|4188.49|4188.49|4188.37|4188.37|0
1643637270000|2022-01-31 13:54:30|4188.06|4188.06|4187.75|4187.75|4188.06|4188.06|4187.75|4187.75|0
1643637280000|2022-01-31 13:54:40|4187.87|4187.87|4187.87|4187.87|4187.87|4187.87|4187.87|4187.87|0
1643637290000|2022-01-31 13:54:50|4187.93|4187.93|4187.93|4187.93|4187.93|4187.93|4187.93|4187.93|0
1643637300000|2022-01-31 13:55:00|4187.81|4187.81|4187.81|4187.81|4187.81|4187.81|4187.81|4187.81|0
1643637310000|2022-01-31 13:55:10|4187.65|4187.65|4187.65|4187.65|4187.65|4187.65|4187.65|4187.65|0
1643637340000|2022-01-31 13:55:40|4187.96|4187.96|4187.96|4187.96|4187.96|4187.96|4187.96|4187.96|0
1643637350000|2022-01-31 13:55:50|4187.9|4187.9|4187.9|4187.9|4187.9|4187.9|4187.9|4187.9|0
1643637380000|2022-01-31 13:56:20|4188.21|4188.21|4188.56|4188.56|4188.68|4188.68|4188.21|4188.21|0
1643637390000|2022-01-31 13:56:30|4188.87|4188.87|4188.93|4188.93|4188.93|4188.93|4188.84|4188.84|0
1643637410000|2022-01-31 13:56:50|4189.24|4189.24|4189.08|4189.08|4189.24|4189.24|4189.08|4189.08|0
1643637430000|2022-01-31 13:57:10|4189.17|4189.17|4189.27|4189.27|4189.27|4189.27|4189.17|4189.17|0
1643637440000|2022-01-31 13:57:20|4188.96|4188.96|4188.65|4188.65|4188.96|4188.96|4188.65|4188.65|0
1643637450000|2022-01-31 13:57:30|4188.96|4188.96|4189.11|4189.11|4189.27|4189.27|4188.96|4188.96|0
1643637460000|2022-01-31 13:57:40|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|0
1643637470000|2022-01-31 13:57:50|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|0
1643637500000|2022-01-31 13:58:20|4188.59|4188.59|4188.37|4188.37|4188.68|4188.68|4188.37|4188.37|0
1643637510000|2022-01-31 13:58:30|4188.06|4188.06|4188.06|4188.06|4188.06|4188.06|4188.06|4188.06|0
1643637530000|2022-01-31 13:58:50|4187.9|4187.9|4187.28|4187.28|4187.9|4187.9|4187.28|4187.28|0
1643637540000|2022-01-31 13:59:00|4187.19|4187.19|4187.28|4187.28|4187.28|4187.28|4187.19|4187.19|0
1643637560000|2022-01-31 13:59:20|4186.97|4186.97|4186.47|4186.47|4186.97|4186.97|4186.47|4186.47|0
1643637570000|2022-01-31 13:59:30|4187.09|4187.09|4187.09|4187.09|4187.09|4187.09|4187.09|4187.09|0
1643637600000|2022-01-31 14:00:00|4187.05|4187.05|4187.65|4187.65|4187.65|4187.65|4187.05|4187.05|0
1643637610000|2022-01-31 14:00:10|4187.59|4187.59|4187.59|4187.59|4187.59|4187.59|4187.59|4187.59|0
1643637630000|2022-01-31 14:00:30|4187.28|4187.28|4187.28|4187.28|4187.28|4187.28|4187.28|4187.28|0
1643637640000|2022-01-31 14:00:40|4187.4|4187.4|4187.7|4187.7|4187.7|4187.7|4187.4|4187.4|0
1643637660000|2022-01-31 14:01:00|4187.74|4187.74|4187.87|4187.87|4187.87|4187.87|4187.74|4187.74|0
1643637670000|2022-01-31 14:01:10|4187.72|4187.72|4187.87|4187.87|4187.87|4187.87|4187.72|4187.72|0
1643637680000|2022-01-31 14:01:20|4188.18|4188.18|4188.49|4188.49|4188.49|4188.49|4188.18|4188.18|0
1643637690000|2022-01-31 14:01:30|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|0
1643637710000|2022-01-31 14:01:50|4188.47|4188.47|4188.16|4188.16|4188.47|4188.47|4188.16|4188.16|0
1643637720000|2022-01-31 14:02:00|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|0
1643637760000|2022-01-31 14:02:40|4188.18|4188.18|4188.18|4188.18|4188.18|4188.18|4188.18|4188.18|0
1643637780000|2022-01-31 14:03:00|4188.24|4188.24|4187.84|4187.84|4188.24|4188.24|4187.84|4187.84|0
1643637810000|2022-01-31 14:03:30|4188.46|4188.46|4188.55|4188.55|4188.55|4188.55|4188.46|4188.46|0
1643637820000|2022-01-31 14:03:40|4188.61|4188.61|4188.76|4188.76|4188.76|4188.76|4188.61|4188.61|0
1643637870000|2022-01-31 14:04:30|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|0
1643637880000|2022-01-31 14:04:40|4188.73|4188.73|4188.57|4188.57|4188.73|4188.73|4187.95|4187.95|0
1643637890000|2022-01-31 14:04:50|4188.63|4188.63|4188.63|4188.63|4188.63|4188.63|4188.63|4188.63|0
1643637900000|2022-01-31 14:05:00|4188.69|4188.69|4188.69|4188.69|4188.69|4188.69|4188.69|4188.69|0
1643637910000|2022-01-31 14:05:10|4189|4189|4189|4189|4189|4189|4189|4189|0
1643637930000|2022-01-31 14:05:30|4189.19|4189.19|4189.19|4189.19|4189.19|4189.19|4189.1|4189.1|0
1643637960000|2022-01-31 14:06:00|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|0
1643637970000|2022-01-31 14:06:10|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|0
1643637980000|2022-01-31 14:06:20|4189.64|4189.64|4189.64|4189.64|4189.64|4189.64|4189.64|4189.64|0
1643638000000|2022-01-31 14:06:40|4189.33|4189.33|4189.33|4189.33|4189.33|4189.33|4189.33|4189.33|0
1643638010000|2022-01-31 14:06:50|4189.64|4189.64|4189.67|4189.67|4189.67|4189.67|4189.64|4189.64|0
1643638020000|2022-01-31 14:07:00|4189.76|4189.76|4189.76|4189.76|4189.76|4189.76|4189.76|4189.76|0
1643638030000|2022-01-31 14:07:10|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|0
1643638040000|2022-01-31 14:07:20|4189.58|4189.58|4190.51|4190.51|4190.51|4190.51|4189.58|4189.58|0
1643638050000|2022-01-31 14:07:30|4190.42|4190.42|4190.49|4190.49|4190.51|4190.51|4190.42|4190.42|0
1643638060000|2022-01-31 14:07:40|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|0
1643638070000|2022-01-31 14:07:50|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|0
1643638080000|2022-01-31 14:08:00|4190.91|4190.91|4190.19|4190.19|4190.91|4190.91|4190.19|4190.19|0
1643638090000|2022-01-31 14:08:10|4190.22|4190.22|4190.4|4190.4|4190.4|4190.4|4190.22|4190.22|0
1643638100000|2022-01-31 14:08:20|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|0
1643638110000|2022-01-31 14:08:30|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|0
1643638120000|2022-01-31 14:08:40|4191.14|4191.14|4191.1|4191.1|4191.26|4191.26|4191.1|4191.1|0
1643638130000|2022-01-31 14:08:50|4191.2|4191.2|4191.2|4191.2|4191.2|4191.2|4191.2|4191.2|0
1643638140000|2022-01-31 14:09:00|4191.35|4191.35|4191.35|4191.35|4191.35|4191.35|4191.35|4191.35|0
1643638150000|2022-01-31 14:09:10|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|0
1643638170000|2022-01-31 14:09:30|4191.3|4191.3|4191.34|4191.34|4191.34|4191.34|4191.3|4191.3|0
1643638180000|2022-01-31 14:09:40|4191.5|4191.5|4191.63|4191.63|4191.63|4191.63|4191.5|4191.5|0
1643638190000|2022-01-31 14:09:50|4191.78|4191.78|4191.94|4191.94|4191.94|4191.94|4191.78|4191.78|0
1643638200000|2022-01-31 14:10:00|4192.56|4192.56|4192.25|4192.25|4192.56|4192.56|4192.25|4192.25|0
1643638210000|2022-01-31 14:10:10|4191.94|4191.94|4191.82|4191.82|4191.94|4191.94|4191.82|4191.82|0
1643638230000|2022-01-31 14:10:30|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|0
1643638240000|2022-01-31 14:10:40|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|0
1643638270000|2022-01-31 14:11:10|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|0
1643638280000|2022-01-31 14:11:20|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|0
1643638300000|2022-01-31 14:11:40|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|0
1643638330000|2022-01-31 14:12:10|4191.35|4191.35|4191.29|4191.29|4191.35|4191.35|4191.29|4191.29|0
1643638340000|2022-01-31 14:12:20|4191.35|4191.35|4191.51|4191.51|4191.82|4191.82|4191.35|4191.35|0
1643638360000|2022-01-31 14:12:40|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|0
1643638370000|2022-01-31 14:12:50|4191.49|4191.49|4191.64|4191.64|4191.64|4191.64|4191.49|4191.49|0
1643638410000|2022-01-31 14:13:30|4190.09|4190.09|4189.49|4189.49|4190.09|4190.09|4189.47|4189.47|0
1643638430000|2022-01-31 14:13:50|4189.8|4189.8|4189.37|4189.37|4189.8|4189.8|4189.37|4189.37|0
1643638450000|2022-01-31 14:14:10|4189.35|4189.35|4189.19|4189.19|4189.35|4189.35|4189.04|4189.04|0
1643638460000|2022-01-31 14:14:20|4189.29|4189.29|4189.29|4189.29|4189.29|4189.29|4189.29|4189.29|0
1643638470000|2022-01-31 14:14:30|4189.13|4189.13|4189.22|4189.22|4189.22|4189.22|4189.13|4189.13|0
1643638480000|2022-01-31 14:14:40|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|4188.6|4188.6|0
1643638520000|2022-01-31 14:15:20|4189.01|4189.01|4189.89|4189.89|4189.89|4189.89|4189.01|4189.01|0
1643638540000|2022-01-31 14:15:40|4190.2|4190.2|4190.42|4190.42|4190.42|4190.42|4190.2|4190.2|0
1643638550000|2022-01-31 14:15:50|4189.8|4189.8|4189.8|4189.8|4190.11|4190.11|4189.76|4189.76|0
1643638560000|2022-01-31 14:16:00|4189.84|4189.84|4189.22|4189.22|4189.84|4189.84|4189.22|4189.22|0
1643638570000|2022-01-31 14:16:10|4189.04|4189.04|4189.22|4189.22|4189.22|4189.22|4189.04|4189.04|0
1643638590000|2022-01-31 14:16:30|4189.38|4189.38|4189.14|4189.14|4189.38|4189.38|4189.02|4189.02|0
1643638600000|2022-01-31 14:16:40|4189.32|4189.32|4189.33|4189.33|4189.33|4189.33|4189.2|4189.2|0
1643638610000|2022-01-31 14:16:50|4189.2|4189.2|4189.56|4189.56|4189.56|4189.56|4189.2|4189.2|0
1643638620000|2022-01-31 14:17:00|4189.46|4189.46|4189.46|4189.46|4189.46|4189.46|4189.46|4189.46|0
1643638630000|2022-01-31 14:17:10|4189.55|4189.55|4190.17|4190.17|4190.17|4190.17|4189.55|4189.55|0
1643638640000|2022-01-31 14:17:20|4190.21|4190.21|4190.25|4190.25|4190.25|4190.25|4190.21|4190.21|0
1643638660000|2022-01-31 14:17:40|4190.24|4190.24|4190.24|4190.24|4190.24|4190.24|4190.24|4190.24|0
1643638670000|2022-01-31 14:17:50|4190.28|4190.28|4190.59|4190.59|4190.59|4190.59|4190.28|4190.28|0
1643638680000|2022-01-31 14:18:00|4190.55|4190.55|4190.24|4190.24|4190.55|4190.55|4190.24|4190.24|0
1643638690000|2022-01-31 14:18:10|4190.33|4190.33|4190.37|4190.37|4190.37|4190.37|4190.18|4190.18|0
1643638700000|2022-01-31 14:18:20|4189.91|4189.91|4189.38|4189.38|4189.99|4189.99|4189.33|4189.33|0
1643638710000|2022-01-31 14:18:30|4189.39|4189.39|4189.44|4189.44|4189.44|4189.44|4189.39|4189.39|0
1643638720000|2022-01-31 14:18:40|4189.71|4189.71|4190.11|4190.11|4190.11|4190.11|4189.62|4189.62|0
1643638730000|2022-01-31 14:18:50|4189.95|4189.95|4189.8|4189.8|4189.95|4189.95|4189.8|4189.8|0
1643638740000|2022-01-31 14:19:00|4189.67|4189.67|4190.12|4190.12|4190.12|4190.12|4189.67|4189.67|0
1643638750000|2022-01-31 14:19:10|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|0
1643638760000|2022-01-31 14:19:20|4189.93|4189.93|4190.12|4190.12|4190.12|4190.12|4189.93|4189.93|0
1643638770000|2022-01-31 14:19:30|4190.74|4190.74|4190.56|4190.56|4190.74|4190.74|4190.56|4190.56|0
1643638780000|2022-01-31 14:19:40|4190.5|4190.5|4190.5|4190.5|4190.5|4190.5|4190.5|4190.5|0
1643638790000|2022-01-31 14:19:50|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|0
1643638800000|2022-01-31 14:20:00|4190.28|4190.28|4190.59|4190.59|4190.59|4190.59|4190.19|4190.19|0
1643638810000|2022-01-31 14:20:10|4190.5|4190.5|4190.63|4190.63|4190.63|4190.63|4190.5|4190.5|0
1643638820000|2022-01-31 14:20:20|4190.94|4190.94|4191.47|4191.47|4191.47|4191.47|4190.94|4190.94|0
1643638830000|2022-01-31 14:20:30|4191.59|4191.59|4191.55|4191.55|4191.59|4191.59|4191.55|4191.55|0
1643638840000|2022-01-31 14:20:40|4191.6|4191.6|4191.85|4191.85|4191.85|4191.85|4191.6|4191.6|0
1643638850000|2022-01-31 14:20:50|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|0
1643638860000|2022-01-31 14:21:00|4192.63|4192.63|4191.95|4191.95|4192.63|4192.63|4191.95|4191.95|0
1643638870000|2022-01-31 14:21:10|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|0
1643638880000|2022-01-31 14:21:20|4191.83|4191.83|4191.79|4191.79|4191.83|4191.83|4191.79|4191.79|0
1643638890000|2022-01-31 14:21:30|4191.94|4191.94|4191.86|4191.86|4191.94|4191.94|4191.86|4191.86|0
1643638900000|2022-01-31 14:21:40|4191.76|4191.76|4192.6|4192.6|4192.7|4192.7|4191.76|4191.76|0
1643638910000|2022-01-31 14:21:50|4192.48|4192.48|4192.14|4192.14|4192.48|4192.48|4192.11|4192.11|0
1643638920000|2022-01-31 14:22:00|4192.3|4192.3|4192.92|4192.92|4192.92|4192.92|4192.3|4192.3|0
1643638940000|2022-01-31 14:22:20|4192.8|4192.8|4192.71|4192.71|4192.8|4192.8|4192.71|4192.71|0
1643638950000|2022-01-31 14:22:30|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|0
1643638960000|2022-01-31 14:22:40|4192.85|4192.85|4192.81|4192.81|4192.85|4192.85|4192.81|4192.81|0
1643638970000|2022-01-31 14:22:50|4192.5|4192.5|4192.65|4192.65|4192.65|4192.65|4192.5|4192.5|0
1643638990000|2022-01-31 14:23:10|4192.96|4192.96|4192.99|4192.99|4193.01|4193.01|4192.96|4192.96|0
1643639000000|2022-01-31 14:23:20|4193.3|4193.3|4193.45|4193.45|4193.45|4193.45|4193.3|4193.3|0
1643639010000|2022-01-31 14:23:30|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|0
1643639020000|2022-01-31 14:23:40|4193.52|4193.52|4193.6|4193.6|4193.61|4193.61|4193.52|4193.52|0
1643639030000|2022-01-31 14:23:50|4193.76|4193.76|4194.78|4194.78|4194.78|4194.78|4193.76|4193.76|0
1643639040000|2022-01-31 14:24:00|4194.69|4194.69|4194.69|4194.69|4194.69|4194.69|4194.69|4194.69|0
1643639070000|2022-01-31 14:24:30|4195.62|4195.62|4195.65|4195.65|4195.74|4195.74|4195.62|4195.62|0
1643639080000|2022-01-31 14:24:40|4195.03|4195.03|4195.03|4195.03|4195.03|4195.03|4195.03|4195.03|0
1643639090000|2022-01-31 14:24:50|4195.34|4195.34|4195.07|4195.07|4195.34|4195.34|4194.76|4194.76|0
1643639100000|2022-01-31 14:25:00|4194.45|4194.45|4194.54|4194.54|4194.54|4194.54|4194.45|4194.45|0
1643639110000|2022-01-31 14:25:10|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|0
1643639120000|2022-01-31 14:25:20|4194.28|4194.28|4193.97|4193.97|4194.28|4194.28|4193.97|4193.97|0
1643639130000|2022-01-31 14:25:30|4193.82|4193.82|4193.82|4193.82|4193.82|4193.82|4193.82|4193.82|0
1643639140000|2022-01-31 14:25:40|4193.5|4193.5|4193.5|4193.5|4193.59|4193.59|4193.5|4193.5|0
1643639160000|2022-01-31 14:26:00|4193.32|4193.32|4193.32|4193.32|4193.32|4193.32|4193.32|4193.32|0
1643639170000|2022-01-31 14:26:10|4193.01|4193.01|4192.7|4192.7|4193.01|4193.01|4192.7|4192.7|0
1643639180000|2022-01-31 14:26:20|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|0
1643639190000|2022-01-31 14:26:30|4192.56|4192.56|4192.47|4192.47|4192.56|4192.56|4192.47|4192.47|0
1643639200000|2022-01-31 14:26:40|4192.45|4192.45|4192.42|4192.42|4192.45|4192.45|4192.42|4192.42|0
1643639220000|2022-01-31 14:27:00|4192.11|4192.11|4192.02|4192.02|4192.11|4192.11|4192.02|4192.02|0
1643639230000|2022-01-31 14:27:10|4191.64|4191.64|4190.36|4190.36|4191.64|4191.64|4190.36|4190.36|0
1643639240000|2022-01-31 14:27:20|4190.51|4190.51|4190.2|4190.2|4190.51|4190.51|4190.2|4190.2|0
1643639250000|2022-01-31 14:27:30|4189.89|4189.89|4189.61|4189.61|4189.89|4189.89|4189.61|4189.61|0
1643639270000|2022-01-31 14:27:50|4189.71|4189.71|4189.61|4189.61|4189.71|4189.71|4189.61|4189.61|0
1643639280000|2022-01-31 14:28:00|4190.24|4190.24|4190.85|4190.85|4190.85|4190.85|4190.24|4190.24|0
1643639310000|2022-01-31 14:28:30|4190.91|4190.91|4192.13|4192.13|4192.13|4192.13|4190.91|4190.91|0
1643639320000|2022-01-31 14:28:40|4192.04|4192.04|4192.04|4192.04|4192.04|4192.04|4192.04|4192.04|0
1643639330000|2022-01-31 14:28:50|4192.13|4192.13|4192.09|4192.09|4192.13|4192.13|4192.07|4192.07|0
1643639340000|2022-01-31 14:29:00|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|0
1643639350000|2022-01-31 14:29:10|4191.68|4191.68|4191.37|4191.37|4191.68|4191.68|4191.37|4191.37|0
1643639360000|2022-01-31 14:29:20|4191.32|4191.32|4191.32|4191.32|4191.32|4191.32|4191.32|4191.32|0
1643639370000|2022-01-31 14:29:30|4191.48|4191.48|4191.21|4191.21|4191.48|4191.48|4191.21|4191.21|0
1643639380000|2022-01-31 14:29:40|4191.27|4191.27|4191.09|4191.09|4191.27|4191.27|4191.09|4191.09|0
1643639390000|2022-01-31 14:29:50|4191|4191|4188.74|4188.74|4191|4191|4188.43|4188.43|0
1643639400000|2022-01-31 14:30:00|4188.56|4188.56|4184.3|4184.3|4188.6|4188.6|4184.3|4184.3|0
1643639410000|2022-01-31 14:30:10|4184.76|4184.76|4186.1|4186.1|4186.94|4186.94|4184.76|4184.76|0
1643639420000|2022-01-31 14:30:20|4185.79|4185.79|4187.08|4187.08|4187.27|4187.27|4185.79|4185.79|0
1643639430000|2022-01-31 14:30:30|4186.15|4186.15|4185.79|4185.79|4186.15|4186.15|4185.79|4185.79|0
1643639440000|2022-01-31 14:30:40|4186.73|4186.73|4188.33|4188.33|4188.39|4188.39|4186.73|4186.73|0
1643639450000|2022-01-31 14:30:50|4188.45|4188.45|4188.45|4188.45|4188.45|4188.45|4188.14|4188.14|0
1643639460000|2022-01-31 14:31:00|4188.76|4188.76|4190.67|4190.67|4190.69|4190.69|4188.76|4188.76|0
1643639470000|2022-01-31 14:31:10|4190.05|4190.05|4189.86|4189.86|4190.05|4190.05|4189.86|4189.86|0
1643639480000|2022-01-31 14:31:20|4189.95|4189.95|4189.19|4189.19|4190.31|4190.31|4189.19|4189.19|0
1643639490000|2022-01-31 14:31:30|4189.03|4189.03|4189.43|4189.43|4189.43|4189.43|4189.03|4189.03|0
1643639500000|2022-01-31 14:31:40|4189.28|4189.28|4189.9|4189.9|4189.9|4189.9|4189.28|4189.28|0
1643639510000|2022-01-31 14:31:50|4188.97|4188.97|4188.89|4188.89|4188.97|4188.97|4188.89|4188.89|0
1643639520000|2022-01-31 14:32:00|4188.79|4188.79|4188.87|4188.87|4188.87|4188.87|4188.56|4188.56|0
1643639530000|2022-01-31 14:32:10|4188.89|4188.89|4188.87|4188.87|4188.94|4188.94|4188.84|4188.84|0
1643639540000|2022-01-31 14:32:20|4189.49|4189.49|4189.89|4189.89|4189.89|4189.89|4189.49|4189.49|0
1643639550000|2022-01-31 14:32:30|4190.82|4190.82|4191.65|4191.65|4191.65|4191.65|4190.82|4190.82|0
1643639560000|2022-01-31 14:32:40|4192.27|4192.27|4193.22|4193.22|4193.53|4193.53|4191.98|4191.98|0
1643639570000|2022-01-31 14:32:50|4193.06|4193.06|4192.75|4192.75|4193.22|4193.22|4192.75|4192.75|0
1643639580000|2022-01-31 14:33:00|4192.71|4192.71|4193.68|4193.68|4193.74|4193.74|4192.71|4192.71|0
1643639590000|2022-01-31 14:33:10|4193.53|4193.53|4193.43|4193.43|4193.53|4193.53|4193.43|4193.43|0
1643639600000|2022-01-31 14:33:20|4193.51|4193.51|4194.6|4194.6|4194.6|4194.6|4193.51|4193.51|0
1643639610000|2022-01-31 14:33:30|4194.78|4194.78|4195.09|4195.09|4195.09|4195.09|4194.78|4194.78|0
1643639620000|2022-01-31 14:33:40|4195.18|4195.18|4195.71|4195.71|4195.71|4195.71|4195.18|4195.18|0
1643639630000|2022-01-31 14:33:50|4195.8|4195.8|4196.87|4196.87|4196.87|4196.87|4195.8|4195.8|0
1643639640000|2022-01-31 14:34:00|4196.94|4196.94|4196|4196|4197.25|4197.25|4195.2|4195.2|0
1643639650000|2022-01-31 14:34:10|4196.31|4196.31|4195.16|4195.16|4196.68|4196.68|4195.16|4195.16|0
1643639660000|2022-01-31 14:34:20|4196.09|4196.09|4194.81|4194.81|4196.09|4196.09|4194.81|4194.81|0
1643639670000|2022-01-31 14:34:30|4194.9|4194.9|4195.29|4195.29|4195.39|4195.39|4194.87|4194.87|0
1643639680000|2022-01-31 14:34:40|4195.2|4195.2|4194.04|4194.04|4195.2|4195.2|4193.73|4193.73|0
1643639690000|2022-01-31 14:34:50|4193.92|4193.92|4193.3|4193.3|4193.92|4193.92|4193.3|4193.3|0
1643639700000|2022-01-31 14:35:00|4192.99|4192.99|4189.48|4189.48|4192.99|4192.99|4189.48|4189.48|0
1643639710000|2022-01-31 14:35:10|4189.42|4189.42|4188.63|4188.63|4189.42|4189.42|4188.63|4188.63|0
1643639720000|2022-01-31 14:35:20|4188.55|4188.55|4187.72|4187.72|4188.61|4188.61|4187.57|4187.57|0
1643639730000|2022-01-31 14:35:30|4187.63|4187.63|4187.41|4187.41|4187.72|4187.72|4187.41|4187.41|0
1643639740000|2022-01-31 14:35:40|4187.1|4187.1|4186.05|4186.05|4187.1|4187.1|4186.05|4186.05|0
1643639750000|2022-01-31 14:35:50|4185.75|4185.75|4185.82|4185.82|4186.68|4186.68|4185.51|4185.51|0
1643639760000|2022-01-31 14:36:00|4185.78|4185.78|4186.73|4186.73|4186.78|4186.78|4185.78|4185.78|0
1643639770000|2022-01-31 14:36:10|4186.57|4186.57|4186.08|4186.08|4186.57|4186.57|4185.46|4185.46|0
1643639780000|2022-01-31 14:36:20|4186.17|4186.17|4186.11|4186.11|4186.2|4186.2|4186.11|4186.11|0
1643639790000|2022-01-31 14:36:30|4186.27|4186.27|4186.33|4186.33|4186.38|4186.38|4185.92|4185.92|0
1643639800000|2022-01-31 14:36:40|4186.64|4186.64|4186.8|4186.8|4186.92|4186.92|4186.64|4186.64|0
1643639810000|2022-01-31 14:36:50|4187.43|4187.43|4188.33|4188.33|4188.33|4188.33|4187.43|4187.43|0
1643639820000|2022-01-31 14:37:00|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|0
1643639830000|2022-01-31 14:37:10|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|0
1643639840000|2022-01-31 14:37:20|4189.2|4189.2|4188.58|4188.58|4189.2|4189.2|4188.58|4188.58|0
1643639850000|2022-01-31 14:37:30|4188.49|4188.49|4188.89|4188.89|4188.89|4188.89|4188.49|4188.49|0
1643639860000|2022-01-31 14:37:40|4188.58|4188.58|4188.05|4188.05|4188.58|4188.58|4188.05|4188.05|0
1643639870000|2022-01-31 14:37:50|4187.93|4187.93|4187.93|4187.93|4187.93|4187.93|4187.93|4187.93|0
1643639880000|2022-01-31 14:38:00|4187.96|4187.96|4187.78|4187.78|4187.96|4187.96|4187.78|4187.78|0
1643639890000|2022-01-31 14:38:10|4188.09|4188.09|4188.31|4188.31|4188.4|4188.4|4188.09|4188.09|0
1643639900000|2022-01-31 14:38:20|4188|4188|4188.54|4188.54|4188.54|4188.54|4188|4188|0
1643639910000|2022-01-31 14:38:30|4188.59|4188.59|4189.21|4189.21|4189.21|4189.21|4188.59|4188.59|0
1643639920000|2022-01-31 14:38:40|4189.67|4189.67|4189.56|4189.56|4189.67|4189.67|4189.52|4189.52|0
1643639930000|2022-01-31 14:38:50|4189.84|4189.84|4189.99|4189.99|4189.99|4189.99|4189.84|4189.84|0
1643639940000|2022-01-31 14:39:00|4190.93|4190.93|4191.53|4191.53|4191.53|4191.53|4190.93|4190.93|0
1643639950000|2022-01-31 14:39:10|4191.34|4191.34|4191.81|4191.81|4192.06|4192.06|4191.25|4191.25|0
1643639960000|2022-01-31 14:39:20|4191.19|4191.19|4192.93|4192.93|4192.93|4192.93|4191.19|4191.19|0
1643639970000|2022-01-31 14:39:30|4192.31|4192.31|4192|4192|4192.31|4192.31|4192|4192|0
1643639980000|2022-01-31 14:39:40|4191.38|4191.38|4191.5|4191.5|4191.53|4191.53|4191.38|4191.38|0
1643639990000|2022-01-31 14:39:50|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|0
1643640000000|2022-01-31 14:40:00|4191.3|4191.3|4191.46|4191.46|4191.46|4191.46|4191.3|4191.3|0
1643640010000|2022-01-31 14:40:10|4191.55|4191.55|4192.33|4192.33|4192.33|4192.33|4191.55|4191.55|0
1643640020000|2022-01-31 14:40:20|4192.48|4192.48|4192.29|4192.29|4192.48|4192.48|4192.29|4192.29|0
1643640030000|2022-01-31 14:40:30|4192.35|4192.35|4192.56|4192.56|4192.56|4192.56|4192.35|4192.35|0
1643640040000|2022-01-31 14:40:40|4192.71|4192.71|4193.65|4193.65|4193.65|4193.65|4192.71|4192.71|0
1643640050000|2022-01-31 14:40:50|4194.27|4194.27|4193.81|4193.81|4194.31|4194.31|4193.69|4193.69|0
1643640060000|2022-01-31 14:41:00|4193.65|4193.65|4192.88|4192.88|4193.96|4193.96|4192.88|4192.88|0
1643640070000|2022-01-31 14:41:10|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|0
1643640080000|2022-01-31 14:41:20|4192.16|4192.16|4192.24|4192.24|4192.28|4192.28|4192.16|4192.16|0
1643640090000|2022-01-31 14:41:30|4192.55|4192.55|4192.61|4192.61|4192.61|4192.61|4192.55|4192.55|0
1643640110000|2022-01-31 14:41:50|4192.7|4192.7|4192.7|4192.7|4192.7|4192.7|4192.7|4192.7|0
1643640120000|2022-01-31 14:42:00|4192.62|4192.62|4192.35|4192.35|4192.66|4192.66|4192.35|4192.35|0
1643640130000|2022-01-31 14:42:10|4192.66|4192.66|4192.19|4192.19|4192.66|4192.66|4192.19|4192.19|0
1643640140000|2022-01-31 14:42:20|4192.13|4192.13|4191.24|4191.24|4192.13|4192.13|4190.94|4190.94|0
1643640150000|2022-01-31 14:42:30|4191.34|4191.34|4191.45|4191.45|4191.45|4191.45|4191.34|4191.34|0
1643640160000|2022-01-31 14:42:40|4191.14|4191.14|4190.91|4190.91|4191.14|4191.14|4190.91|4190.91|0
1643640170000|2022-01-31 14:42:50|4190.59|4190.59|4190.86|4190.86|4190.86|4190.86|4190.5|4190.5|0
1643640180000|2022-01-31 14:43:00|4190.55|4190.55|4190.53|4190.53|4190.65|4190.65|4190.53|4190.53|0
1643640190000|2022-01-31 14:43:10|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|0
1643640200000|2022-01-31 14:43:20|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|0
1643640220000|2022-01-31 14:43:40|4190.26|4190.26|4190.26|4190.26|4190.26|4190.26|4190.26|4190.26|0
1643640230000|2022-01-31 14:43:50|4189.95|4189.95|4189.74|4189.74|4189.95|4189.95|4189.64|4189.64|0
1643640240000|2022-01-31 14:44:00|4189.91|4189.91|4190.5|4190.5|4190.53|4190.53|4189.91|4189.91|0
1643640250000|2022-01-31 14:44:10|4190.44|4190.44|4190.53|4190.53|4190.53|4190.53|4190.44|4190.44|0
1643640260000|2022-01-31 14:44:20|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|0
1643640270000|2022-01-31 14:44:30|4189.93|4189.93|4189.61|4189.61|4189.93|4189.93|4189.61|4189.61|0
1643640280000|2022-01-31 14:44:40|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|0
1643640290000|2022-01-31 14:44:50|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|0
1643640300000|2022-01-31 14:45:00|4189.89|4189.89|4189.63|4189.63|4189.89|4189.89|4189.58|4189.58|0
1643640310000|2022-01-31 14:45:10|4189.54|4189.54|4190.22|4190.22|4190.22|4190.22|4189.54|4189.54|0
1643640330000|2022-01-31 14:45:30|4190.13|4190.13|4189.72|4189.72|4190.13|4190.13|4189.72|4189.72|0
1643640340000|2022-01-31 14:45:40|4189.1|4189.1|4189.72|4189.72|4189.72|4189.72|4189.1|4189.1|0
1643640350000|2022-01-31 14:45:50|4189.57|4189.57|4189.26|4189.26|4189.57|4189.57|4189.26|4189.26|0
1643640360000|2022-01-31 14:46:00|4189.1|4189.1|4188.76|4188.76|4189.41|4189.41|4188.76|4188.76|0
1643640370000|2022-01-31 14:46:10|4188.88|4188.88|4188.76|4188.76|4188.88|4188.88|4188.76|4188.76|0
1643640380000|2022-01-31 14:46:20|4188.61|4188.61|4187.48|4187.48|4188.73|4188.73|4187.48|4187.48|0
1643640390000|2022-01-31 14:46:30|4187.17|4187.17|4187.36|4187.36|4187.36|4187.36|4187.17|4187.17|0
1643640400000|2022-01-31 14:46:40|4187.67|4187.67|4187.98|4187.98|4187.98|4187.98|4187.67|4187.67|0
1643640410000|2022-01-31 14:46:50|4187.83|4187.83|4187.5|4187.5|4187.83|4187.83|4187.5|4187.5|0
1643640420000|2022-01-31 14:47:00|4187.42|4187.42|4188.22|4188.22|4188.22|4188.22|4187.42|4187.42|0
1643640430000|2022-01-31 14:47:10|4188.53|4188.53|4188.8|4188.8|4188.84|4188.84|4188.53|4188.53|0
1643640440000|2022-01-31 14:47:20|4188.7|4188.7|4188.39|4188.39|4188.7|4188.7|4188.39|4188.39|0
1643640450000|2022-01-31 14:47:30|4189.01|4189.01|4189.01|4189.01|4189.01|4189.01|4189.01|4189.01|0
1643640460000|2022-01-31 14:47:40|4188.7|4188.7|4188.39|4188.39|4188.7|4188.7|4188.39|4188.39|0
1643640480000|2022-01-31 14:48:00|4188.21|4188.21|4188.79|4188.79|4188.83|4188.83|4188.21|4188.21|0
1643640490000|2022-01-31 14:48:10|4188.63|4188.63|4188.63|4188.63|4188.63|4188.63|4188.63|4188.63|0
1643640500000|2022-01-31 14:48:20|4188.32|4188.32|4188.58|4188.58|4188.58|4188.58|4188.27|4188.27|0
1643640510000|2022-01-31 14:48:30|4188.43|4188.43|4188.15|4188.15|4188.66|4188.66|4187.99|4187.99|0
1643640520000|2022-01-31 14:48:40|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|0
1643640530000|2022-01-31 14:48:50|4187.94|4187.94|4187.94|4187.94|4187.94|4187.94|4187.94|4187.94|0
1643640540000|2022-01-31 14:49:00|4188.25|4188.25|4188.15|4188.15|4188.25|4188.25|4188.15|4188.15|0
1643640550000|2022-01-31 14:49:10|4188.31|4188.31|4187.79|4187.79|4188.31|4188.31|4187.79|4187.79|0
1643640570000|2022-01-31 14:49:30|4187.85|4187.85|4188.78|4188.78|4188.78|4188.78|4187.85|4187.85|0
1643640580000|2022-01-31 14:49:40|4188.65|4188.65|4188.62|4188.62|4188.81|4188.81|4188.62|4188.62|0
1643640590000|2022-01-31 14:49:50|4188.78|4188.78|4188.78|4188.78|4188.78|4188.78|4188.78|4188.78|0
1643640600000|2022-01-31 14:50:00|4189.09|4189.09|4188.97|4188.97|4189.09|4189.09|4188.97|4188.97|0
1643640610000|2022-01-31 14:50:10|4188.89|4188.89|4189.95|4189.95|4189.95|4189.95|4188.89|4188.89|0
1643640620000|2022-01-31 14:50:20|4190.25|4190.25|4190.44|4190.44|4190.75|4190.75|4190.25|4190.25|0
1643640630000|2022-01-31 14:50:30|4190.13|4190.13|4190.3|4190.3|4190.3|4190.3|4190.13|4190.13|0
1643640640000|2022-01-31 14:50:40|4190.34|4190.34|4191.27|4191.27|4191.58|4191.58|4190.34|4190.34|0
1643640650000|2022-01-31 14:50:50|4191.12|4191.12|4191.12|4191.12|4191.12|4191.12|4191.12|4191.12|0
1643640660000|2022-01-31 14:51:00|4191.3|4191.3|4191.3|4191.3|4191.3|4191.3|4191.3|4191.3|0
1643640680000|2022-01-31 14:51:20|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|0
1643640690000|2022-01-31 14:51:30|4191.42|4191.42|4192.35|4192.35|4192.35|4192.35|4191.42|4191.42|0
1643640700000|2022-01-31 14:51:40|4192.5|4192.5|4193.13|4193.13|4193.44|4193.44|4192.5|4192.5|0
1643640710000|2022-01-31 14:51:50|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|0
1643640720000|2022-01-31 14:52:00|4193.65|4193.65|4194.42|4194.42|4194.42|4194.42|4193.65|4193.65|0
1643640730000|2022-01-31 14:52:10|4194.54|4194.54|4194.06|4194.06|4194.6|4194.6|4193.42|4193.42|0
1643640740000|2022-01-31 14:52:20|4194.37|4194.37|4195.34|4195.34|4195.65|4195.65|4194.1|4194.1|0
1643640750000|2022-01-31 14:52:30|4195.25|4195.25|4195.31|4195.31|4195.36|4195.36|4195.25|4195.25|0
1643640760000|2022-01-31 14:52:40|4195.46|4195.46|4195.46|4195.46|4195.46|4195.46|4195.46|4195.46|0
1643640770000|2022-01-31 14:52:50|4196.08|4196.08|4196.59|4196.59|4196.59|4196.59|4196|4196|0
1643640780000|2022-01-31 14:53:00|4195.97|4195.97|4195.66|4195.66|4195.97|4195.97|4195.5|4195.5|0
1643640790000|2022-01-31 14:53:10|4195.04|4195.04|4195.5|4195.5|4195.5|4195.5|4195.04|4195.04|0
1643640800000|2022-01-31 14:53:20|4195.59|4195.59|4195.72|4195.72|4195.72|4195.72|4195.59|4195.59|0
1643640810000|2022-01-31 14:53:30|4194.79|4194.79|4194.17|4194.17|4194.79|4194.79|4194.17|4194.17|0
1643640820000|2022-01-31 14:53:40|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|0
1643640830000|2022-01-31 14:53:50|4194.97|4194.97|4195.74|4195.74|4195.74|4195.74|4194.97|4194.97|0
1643640840000|2022-01-31 14:54:00|4196.05|4196.05|4195.87|4195.87|4196.98|4196.98|4195.87|4195.87|0
1643640850000|2022-01-31 14:54:10|4196.18|4196.18|4195.86|4195.86|4196.18|4196.18|4195.86|4195.86|0
1643640860000|2022-01-31 14:54:20|4196.01|4196.01|4195.39|4195.39|4196.63|4196.63|4195.39|4195.39|0
1643640870000|2022-01-31 14:54:30|4195.08|4195.08|4194.52|4194.52|4195.08|4195.08|4194.52|4194.52|0
1643640880000|2022-01-31 14:54:40|4194.68|4194.68|4195.02|4195.02|4195.02|4195.02|4194.68|4194.68|0
1643640890000|2022-01-31 14:54:50|4195.33|4195.33|4194.59|4194.59|4195.33|4195.33|4194.4|4194.4|0
1643640900000|2022-01-31 14:55:00|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|0
1643640910000|2022-01-31 14:55:10|4194.77|4194.77|4194.93|4194.93|4194.93|4194.93|4194.62|4194.62|0
1643640920000|2022-01-31 14:55:20|4194.77|4194.77|4192.97|4192.97|4194.77|4194.77|4192.97|4192.97|0
1643640930000|2022-01-31 14:55:30|4193.02|4193.02|4193.02|4193.02|4193.25|4193.25|4192.94|4192.94|0
1643640940000|2022-01-31 14:55:40|4193.11|4193.11|4193.27|4193.27|4193.27|4193.27|4193.11|4193.11|0
1643640950000|2022-01-31 14:55:50|4193.51|4193.51|4193.46|4193.46|4193.78|4193.78|4193.15|4193.15|0
1643640960000|2022-01-31 14:56:00|4193.56|4193.56|4193.22|4193.22|4193.56|4193.56|4192.91|4192.91|0
1643640970000|2022-01-31 14:56:10|4193.53|4193.53|4194.46|4194.46|4194.74|4194.74|4193.53|4193.53|0
1643640980000|2022-01-31 14:56:20|4194.62|4194.62|4194.7|4194.7|4194.7|4194.7|4194.62|4194.62|0
1643640990000|2022-01-31 14:56:30|4194.39|4194.39|4195.2|4195.2|4195.2|4195.2|4194.39|4194.39|0
1643641000000|2022-01-31 14:56:40|4195.44|4195.44|4195.13|4195.13|4195.44|4195.44|4195.01|4195.01|0
1643641010000|2022-01-31 14:56:50|4195.32|4195.32|4195.41|4195.41|4195.41|4195.41|4195.32|4195.32|0
1643641020000|2022-01-31 14:57:00|4195.43|4195.43|4195.52|4195.52|4195.52|4195.52|4195.12|4195.12|0
1643641030000|2022-01-31 14:57:10|4195.36|4195.36|4194.35|4194.35|4195.36|4195.36|4194.35|4194.35|0
1643641040000|2022-01-31 14:57:20|4194.44|4194.44|4194.01|4194.01|4194.44|4194.44|4193.86|4193.86|0
1643641050000|2022-01-31 14:57:30|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|0
1643641060000|2022-01-31 14:57:40|4194.27|4194.27|4196.75|4196.75|4196.75|4196.75|4194.27|4194.27|0
1643641070000|2022-01-31 14:57:50|4196.44|4196.44|4196.28|4196.28|4196.59|4196.59|4196.13|4196.13|0
1643641080000|2022-01-31 14:58:00|4196.13|4196.13|4196.18|4196.18|4196.49|4196.49|4195.98|4195.98|0
1643641090000|2022-01-31 14:58:10|4196.49|4196.49|4196.5|4196.5|4196.81|4196.81|4196.49|4196.49|0
1643641100000|2022-01-31 14:58:20|4196.81|4196.81|4196.5|4196.5|4196.97|4196.97|4196.5|4196.5|0
1643641110000|2022-01-31 14:58:30|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|0
1643641120000|2022-01-31 14:58:40|4197.12|4197.12|4197.15|4197.15|4197.46|4197.46|4197|4197|0
1643641130000|2022-01-31 14:58:50|4197|4197|4196.97|4196.97|4197|4197|4196.38|4196.38|0
1643641140000|2022-01-31 14:59:00|4196.87|4196.87|4197.44|4197.44|4197.44|4197.44|4196.87|4196.87|0
1643641150000|2022-01-31 14:59:10|4197.6|4197.6|4197.28|4197.28|4197.6|4197.6|4197.28|4197.28|0
1643641160000|2022-01-31 14:59:20|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|0
1643641170000|2022-01-31 14:59:30|4197.07|4197.07|4197.5|4197.5|4197.5|4197.5|4197.07|4197.07|0
1643641180000|2022-01-31 14:59:40|4197.54|4197.54|4198.35|4198.35|4198.35|4198.35|4197.54|4197.54|0
1643641190000|2022-01-31 14:59:50|4198.5|4198.5|4199.16|4199.16|4199.16|4199.16|4198.5|4198.5|0
1643641200000|2022-01-31 15:00:00|4199.08|4199.08|4198.2|4198.2|4199.08|4199.08|4198.2|4198.2|0
1643641210000|2022-01-31 15:00:10|4198.11|4198.11|4197.8|4197.8|4198.29|4198.29|4197.21|4197.21|0
1643641220000|2022-01-31 15:00:20|4197.76|4197.76|4197.8|4197.8|4198.11|4198.11|4197.76|4197.76|0
1643641230000|2022-01-31 15:00:30|4197.72|4197.72|4197.61|4197.61|4197.81|4197.81|4197.61|4197.61|0
1643641240000|2022-01-31 15:00:40|4197.3|4197.3|4197.06|4197.06|4197.3|4197.3|4196.75|4196.75|0
1643641250000|2022-01-31 15:00:50|4197.69|4197.69|4198|4198|4198|4198|4197.69|4197.69|0
1643641260000|2022-01-31 15:01:00|4197.62|4197.62|4197.72|4197.72|4197.72|4197.72|4197.62|4197.62|0
1643641270000|2022-01-31 15:01:10|4197.59|4197.59|4197.68|4197.68|4197.68|4197.68|4197.59|4197.59|0
1643641290000|2022-01-31 15:01:30|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|0
1643641300000|2022-01-31 15:01:40|4197.68|4197.68|4198.99|4198.99|4198.99|4198.99|4197.68|4197.68|0
1643641310000|2022-01-31 15:01:50|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|0
1643641320000|2022-01-31 15:02:00|4198.52|4198.52|4198.15|4198.15|4198.52|4198.52|4198.15|4198.15|0
1643641330000|2022-01-31 15:02:10|4198.77|4198.77|4199.87|4199.87|4199.87|4199.87|4198.77|4198.77|0
1643641340000|2022-01-31 15:02:20|4199.56|4199.56|4199.16|4199.16|4199.56|4199.56|4199.16|4199.16|0
1643641350000|2022-01-31 15:02:30|4199.03|4199.03|4199.07|4199.07|4199.23|4199.23|4199.03|4199.03|0
1643641360000|2022-01-31 15:02:40|4199.69|4199.69|4200.01|4200.01|4200.01|4200.01|4199.69|4199.69|0
1643641370000|2022-01-31 15:02:50|4200.1|4200.1|4200.1|4200.1|4200.1|4200.1|4200.1|4200.1|0
1643641380000|2022-01-31 15:03:00|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|0
1643641390000|2022-01-31 15:03:10|4199.91|4199.91|4199.91|4199.91|4199.91|4199.91|4199.91|4199.91|0
1643641400000|2022-01-31 15:03:20|4200|4200|4200|4200|4200|4200|4200|4200|0
1643641420000|2022-01-31 15:03:40|4200.62|4200.62|4200.93|4200.93|4200.93|4200.93|4200.62|4200.62|0
1643641430000|2022-01-31 15:03:50|4200.66|4200.66|4200.66|4200.66|4200.66|4200.66|4200.66|4200.66|0
1643641440000|2022-01-31 15:04:00|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|0
1643641450000|2022-01-31 15:04:10|4201.28|4201.28|4201.29|4201.29|4201.29|4201.29|4201.28|4201.28|0
1643641460000|2022-01-31 15:04:20|4201.04|4201.04|4201.1|4201.1|4201.15|4201.15|4201.04|4201.04|0
1643641470000|2022-01-31 15:04:30|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|0
1643641480000|2022-01-31 15:04:40|4200.98|4200.98|4200.6|4200.6|4200.98|4200.98|4200.6|4200.6|0
1643641490000|2022-01-31 15:04:50|4200.5|4200.5|4200.38|4200.38|4200.5|4200.5|4200.1|4200.1|0
1643641500000|2022-01-31 15:05:00|4200.23|4200.23|4200.2|4200.2|4200.38|4200.38|4199.92|4199.92|0
1643641510000|2022-01-31 15:05:10|4200.11|4200.11|4200.46|4200.46|4200.5|4200.5|4199.88|4199.88|0
1643641520000|2022-01-31 15:05:20|4201.02|4201.02|4201.14|4201.14|4201.19|4201.19|4201.02|4201.02|0
1643641530000|2022-01-31 15:05:30|4201.25|4201.25|4201.25|4201.25|4201.25|4201.25|4201.25|4201.25|0
1643641540000|2022-01-31 15:05:40|4201.88|4201.88|4201.88|4201.88|4201.88|4201.88|4201.88|4201.88|0
1643641550000|2022-01-31 15:05:50|4202.03|4202.03|4202.48|4202.48|4202.48|4202.48|4202.03|4202.03|0
1643641560000|2022-01-31 15:06:00|4202.16|4202.16|4201.88|4201.88|4202.16|4202.16|4201.85|4201.85|0
1643641570000|2022-01-31 15:06:10|4201.79|4201.79|4201.99|4201.99|4202.09|4202.09|4201.79|4201.79|0
1643641580000|2022-01-31 15:06:20|4201.9|4201.9|4201.9|4201.9|4201.9|4201.9|4201.9|4201.9|0
1643641590000|2022-01-31 15:06:30|4201.93|4201.93|4201.62|4201.62|4201.93|4201.93|4201.62|4201.62|0
1643641600000|2022-01-31 15:06:40|4201.31|4201.31|4200.68|4200.68|4201.31|4201.31|4200.68|4200.68|0
1643641610000|2022-01-31 15:06:50|4200.6|4200.6|4200.62|4200.62|4200.62|4200.62|4200.6|4200.6|0
1643641620000|2022-01-31 15:07:00|4200.94|4200.94|4200.94|4200.94|4200.94|4200.94|4200.31|4200.31|0
1643641630000|2022-01-31 15:07:10|4200.85|4200.85|4200.95|4200.95|4200.95|4200.95|4200.85|4200.85|0
1643641640000|2022-01-31 15:07:20|4200.85|4200.85|4201.15|4201.15|4201.15|4201.15|4200.85|4200.85|0
1643641650000|2022-01-31 15:07:30|4200.84|4200.84|4200.84|4200.84|4200.84|4200.84|4200.84|4200.84|0
1643641660000|2022-01-31 15:07:40|4200.53|4200.53|4200.11|4200.11|4200.84|4200.84|4200.11|4200.11|0
1643641670000|2022-01-31 15:07:50|4200.74|4200.74|4201.05|4201.05|4201.05|4201.05|4200.74|4200.74|0
1643641680000|2022-01-31 15:08:00|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|0
1643641690000|2022-01-31 15:08:10|4201.33|4201.33|4202.33|4202.33|4202.57|4202.57|4201.33|4201.33|0
1643641700000|2022-01-31 15:08:20|4202.46|4202.46|4202.95|4202.95|4202.95|4202.95|4202.46|4202.46|0
1643641720000|2022-01-31 15:08:40|4203.26|4203.26|4202.77|4202.77|4203.89|4203.89|4202.77|4202.77|0
1643641730000|2022-01-31 15:08:50|4202.68|4202.68|4202.37|4202.37|4202.68|4202.68|4202.37|4202.37|0
1643641740000|2022-01-31 15:09:00|4202.28|4202.28|4202.22|4202.22|4202.53|4202.53|4202.22|4202.22|0
1643641750000|2022-01-31 15:09:10|4202.1|4202.1|4202.21|4202.21|4202.21|4202.21|4202.06|4202.06|0
1643641760000|2022-01-31 15:09:20|4202.12|4202.12|4203.52|4203.52|4203.52|4203.52|4202.12|4202.12|0
1643641770000|2022-01-31 15:09:30|4203.83|4203.83|4203.52|4203.52|4203.83|4203.83|4203.52|4203.52|0
1643641780000|2022-01-31 15:09:40|4203.57|4203.57|4203.26|4203.26|4203.57|4203.57|4203.26|4203.26|0
1643641790000|2022-01-31 15:09:50|4203.36|4203.36|4203.39|4203.39|4203.39|4203.39|4203.3|4203.3|0
1643641800000|2022-01-31 15:10:00|4203.44|4203.44|4203.75|4203.75|4203.75|4203.75|4203.44|4203.44|0
1643641810000|2022-01-31 15:10:10|4203.6|4203.6|4203.44|4203.44|4203.8|4203.8|4203.4|4203.4|0
1643641820000|2022-01-31 15:10:20|4203.13|4203.13|4202.36|4202.36|4203.13|4203.13|4202.36|4202.36|0
1643641830000|2022-01-31 15:10:30|4202.54|4202.54|4202.66|4202.66|4202.66|4202.66|4202.54|4202.54|0
1643641840000|2022-01-31 15:10:40|4202.04|4202.04|4202.02|4202.02|4202.04|4202.04|4202.02|4202.02|0
1643641850000|2022-01-31 15:10:50|4201.92|4201.92|4201.9|4201.9|4201.92|4201.92|4201.8|4201.8|0
1643641860000|2022-01-31 15:11:00|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|0
1643641870000|2022-01-31 15:11:10|4201.77|4201.77|4201.96|4201.96|4201.96|4201.96|4201.77|4201.77|0
1643641880000|2022-01-31 15:11:20|4202.05|4202.05|4202.62|4202.62|4202.62|4202.62|4202.05|4202.05|0
1643641890000|2022-01-31 15:11:30|4202.71|4202.71|4202.76|4202.76|4202.76|4202.76|4202.71|4202.71|0
1643641900000|2022-01-31 15:11:40|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|0
1643641910000|2022-01-31 15:11:50|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|0
1643641920000|2022-01-31 15:12:00|4202.66|4202.66|4202|4202|4202.74|4202.74|4202|4202|0
1643641930000|2022-01-31 15:12:10|4201.96|4201.96|4202.27|4202.27|4202.27|4202.27|4201.96|4201.96|0
1643641940000|2022-01-31 15:12:20|4201.96|4201.96|4201.86|4201.86|4201.96|4201.96|4201.86|4201.86|0
1643641950000|2022-01-31 15:12:30|4201.8|4201.8|4201.92|4201.92|4201.92|4201.92|4201.8|4201.8|0
1643641960000|2022-01-31 15:12:40|4201.83|4201.83|4201.83|4201.83|4201.83|4201.83|4201.83|4201.83|0
1643641970000|2022-01-31 15:12:50|4201.64|4201.64|4201.83|4201.83|4201.83|4201.83|4201.64|4201.64|0
1643641980000|2022-01-31 15:13:00|4201.74|4201.74|4201.83|4201.83|4201.83|4201.83|4201.74|4201.74|0
1643642000000|2022-01-31 15:13:20|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|0
1643642010000|2022-01-31 15:13:30|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|0
1643642020000|2022-01-31 15:13:40|4201.49|4201.49|4201.47|4201.47|4202.08|4202.08|4201.22|4201.22|0
1643642030000|2022-01-31 15:13:50|4201.41|4201.41|4200.94|4200.94|4201.41|4201.41|4200.94|4200.94|0
1643642040000|2022-01-31 15:14:00|4200.98|4200.98|4202.47|4202.47|4202.47|4202.47|4200.98|4200.98|0
1643642050000|2022-01-31 15:14:10|4202.78|4202.78|4203.39|4203.39|4203.39|4203.39|4202.78|4202.78|0
1643642060000|2022-01-31 15:14:20|4203.7|4203.7|4205.56|4205.56|4205.87|4205.87|4203.7|4203.7|0
1643642070000|2022-01-31 15:14:30|4205.87|4205.87|4205.56|4205.56|4205.87|4205.87|4205.56|4205.56|0
1643642080000|2022-01-31 15:14:40|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|0
1643642090000|2022-01-31 15:14:50|4204.62|4204.62|4204.94|4204.94|4204.94|4204.94|4204.62|4204.62|0
1643642100000|2022-01-31 15:15:00|4204.76|4204.76|4204.66|4204.66|4204.76|4204.76|4204.66|4204.66|0
1643642110000|2022-01-31 15:15:10|4204.61|4204.61|4204.61|4204.61|4204.7|4204.7|4204.61|4204.61|0
1643642130000|2022-01-31 15:15:30|4205.23|4205.23|4205.23|4205.23|4205.23|4205.23|4205.23|4205.23|0
1643642140000|2022-01-31 15:15:40|4204.92|4204.92|4205.01|4205.01|4205.01|4205.01|4204.92|4204.92|0
1643642150000|2022-01-31 15:15:50|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|0
1643642160000|2022-01-31 15:16:00|4205.18|4205.18|4205.08|4205.08|4205.42|4205.42|4205.08|4205.08|0
1643642170000|2022-01-31 15:16:10|4205.21|4205.21|4205.36|4205.36|4205.36|4205.36|4205.21|4205.21|0
1643642180000|2022-01-31 15:16:20|4205.37|4205.37|4205.33|4205.33|4205.37|4205.37|4205.33|4205.33|0
1643642190000|2022-01-31 15:16:30|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|0
1643642200000|2022-01-31 15:16:40|4204.71|4204.71|4204.59|4204.59|4204.71|4204.71|4204.59|4204.59|0
1643642210000|2022-01-31 15:16:50|4204.65|4204.65|4203.97|4203.97|4204.65|4204.65|4203.79|4203.79|0
1643642220000|2022-01-31 15:17:00|4203.91|4203.91|4204.22|4204.22|4204.22|4204.22|4203.91|4203.91|0
1643642230000|2022-01-31 15:17:10|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|0
1643642240000|2022-01-31 15:17:20|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|0
1643642250000|2022-01-31 15:17:30|4204.29|4204.29|4204.42|4204.42|4204.42|4204.42|4204.29|4204.29|0
1643642270000|2022-01-31 15:17:50|4204.23|4204.23|4204|4204|4204.23|4204.23|4204|4204|0
1643642280000|2022-01-31 15:18:00|4203.69|4203.69|4202.81|4202.81|4203.78|4203.78|4202.81|4202.81|0
1643642290000|2022-01-31 15:18:10|4203.43|4203.43|4203.43|4203.43|4203.43|4203.43|4203.43|4203.43|0
1643642300000|2022-01-31 15:18:20|4203.52|4203.52|4203.21|4203.21|4203.52|4203.52|4203.21|4203.21|0
1643642310000|2022-01-31 15:18:30|4203.33|4203.33|4203.39|4203.39|4203.39|4203.39|4203.08|4203.08|0
1643642320000|2022-01-31 15:18:40|4203.08|4203.08|4202.27|4202.27|4203.08|4203.08|4202.27|4202.27|0
1643642330000|2022-01-31 15:18:50|4201.96|4201.96|4202.13|4202.13|4202.13|4202.13|4201.96|4201.96|0
1643642340000|2022-01-31 15:19:00|4202.44|4202.44|4202.02|4202.02|4202.44|4202.44|4202.02|4202.02|0
1643642350000|2022-01-31 15:19:10|4202|4202|4202.21|4202.21|4202.21|4202.21|4201.98|4201.98|0
1643642370000|2022-01-31 15:19:30|4202.3|4202.3|4202.15|4202.15|4202.3|4202.3|4202.15|4202.15|0
1643642380000|2022-01-31 15:19:40|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|0
1643642390000|2022-01-31 15:19:50|4202.46|4202.46|4202.15|4202.15|4202.46|4202.46|4202.15|4202.15|0
1643642400000|2022-01-31 15:20:00|4202.46|4202.46|4202.65|4202.65|4202.65|4202.65|4202.46|4202.46|0
1643642410000|2022-01-31 15:20:10|4202.49|4202.49|4202.72|4202.72|4202.72|4202.72|4202.49|4202.49|0
1643642420000|2022-01-31 15:20:20|4202.9|4202.9|4203.3|4203.3|4203.3|4203.3|4202.9|4202.9|0
1643642430000|2022-01-31 15:20:30|4203.42|4203.42|4203.36|4203.36|4203.42|4203.42|4203.36|4203.36|0
1643642450000|2022-01-31 15:20:50|4202.74|4202.74|4201.57|4201.57|4202.74|4202.74|4201.57|4201.57|0
1643642460000|2022-01-31 15:21:00|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|0
1643642480000|2022-01-31 15:21:20|4201.72|4201.72|4200.98|4200.98|4201.75|4201.75|4200.98|4200.98|0
1643642490000|2022-01-31 15:21:30|4201.29|4201.29|4200.67|4200.67|4201.45|4201.45|4200.67|4200.67|0
1643642500000|2022-01-31 15:21:40|4200.52|4200.52|4200.92|4200.92|4200.92|4200.92|4200.52|4200.52|0
1643642510000|2022-01-31 15:21:50|4200.98|4200.98|4201.04|4201.04|4201.04|4201.04|4200.98|4200.98|0
1643642520000|2022-01-31 15:22:00|4201.1|4201.1|4201.53|4201.53|4201.53|4201.53|4201.1|4201.1|0
1643642530000|2022-01-31 15:22:10|4201.84|4201.84|4202.34|4202.34|4202.34|4202.34|4201.84|4201.84|0
1643642540000|2022-01-31 15:22:20|4202.03|4202.03|4201.95|4201.95|4202.03|4202.03|4201.72|4201.72|0
1643642550000|2022-01-31 15:22:30|4202.26|4202.26|4202.26|4202.26|4202.26|4202.26|4202.26|4202.26|0
1643642560000|2022-01-31 15:22:40|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|0
1643642570000|2022-01-31 15:22:50|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|0
1643642580000|2022-01-31 15:23:00|4202.08|4202.08|4202.02|4202.02|4202.08|4202.08|4202.02|4202.02|0
1643642590000|2022-01-31 15:23:10|4201.9|4201.9|4202.21|4202.21|4202.21|4202.21|4201.9|4201.9|0
1643642600000|2022-01-31 15:23:20|4202.52|4202.52|4202.51|4202.51|4202.55|4202.55|4202.51|4202.51|0
1643642610000|2022-01-31 15:23:30|4202.41|4202.41|4202.32|4202.32|4202.63|4202.63|4202.32|4202.32|0
1643642620000|2022-01-31 15:23:40|4202.3|4202.3|4201.12|4201.12|4202.3|4202.3|4201.12|4201.12|0
1643642630000|2022-01-31 15:23:50|4201|4201|4201|4201|4201|4201|4201|4201|0
1643642640000|2022-01-31 15:24:00|4200.96|4200.96|4200.72|4200.72|4200.96|4200.96|4200.41|4200.41|0
1643642650000|2022-01-31 15:24:10|4200.87|4200.87|4200.56|4200.56|4200.87|4200.87|4200.56|4200.56|0
1643642660000|2022-01-31 15:24:20|4200.47|4200.47|4200.12|4200.12|4200.47|4200.47|4200.08|4200.08|0
1643642670000|2022-01-31 15:24:30|4200.43|4200.43|4200.43|4200.43|4200.43|4200.43|4200.43|4200.43|0
1643642680000|2022-01-31 15:24:40|4200.74|4200.74|4200.18|4200.18|4200.74|4200.74|4200.18|4200.18|0
1643642690000|2022-01-31 15:24:50|4200.49|4200.49|4200.49|4200.49|4200.49|4200.49|4200.49|4200.49|0
1643642710000|2022-01-31 15:25:10|4200.24|4200.24|4200.06|4200.06|4200.24|4200.24|4200.06|4200.06|0
1643642720000|2022-01-31 15:25:20|4199.44|4199.44|4199.48|4199.48|4199.48|4199.48|4199.44|4199.44|0
1643642730000|2022-01-31 15:25:30|4199.38|4199.38|4199.69|4199.69|4199.69|4199.69|4199.38|4199.38|0
1643642750000|2022-01-31 15:25:50|4199.64|4199.64|4199.52|4199.52|4199.64|4199.64|4199.52|4199.52|0
1643642770000|2022-01-31 15:26:10|4199.21|4199.21|4198.46|4198.46|4199.21|4199.21|4198.46|4198.46|0
1643642780000|2022-01-31 15:26:20|4198.31|4198.31|4198.19|4198.19|4198.31|4198.31|4198.15|4198.15|0
1643642790000|2022-01-31 15:26:30|4198.04|4198.04|4198.04|4198.04|4198.04|4198.04|4198.04|4198.04|0
1643642800000|2022-01-31 15:26:40|4198.35|4198.35|4198.57|4198.57|4198.66|4198.66|4198.26|4198.26|0
1643642820000|2022-01-31 15:27:00|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|0
1643642830000|2022-01-31 15:27:10|4198.73|4198.73|4199.27|4199.27|4199.27|4199.27|4198.73|4198.73|0
1643642840000|2022-01-31 15:27:20|4199.39|4199.39|4199.59|4199.59|4199.59|4199.59|4199.39|4199.39|0
1643642850000|2022-01-31 15:27:30|4199.28|4199.28|4198.49|4198.49|4199.28|4199.28|4198.49|4198.49|0
1643642860000|2022-01-31 15:27:40|4198.34|4198.34|4197.72|4197.72|4198.34|4198.34|4197.72|4197.72|0
1643642880000|2022-01-31 15:28:00|4197.66|4197.66|4197.6|4197.6|4197.66|4197.66|4197.6|4197.6|0
1643642890000|2022-01-31 15:28:10|4197.5|4197.5|4197.19|4197.19|4197.5|4197.5|4197.19|4197.19|0
1643642900000|2022-01-31 15:28:20|4197.28|4197.28|4197.28|4197.28|4197.28|4197.28|4197.28|4197.28|0
1643642910000|2022-01-31 15:28:30|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|0
1643642920000|2022-01-31 15:28:40|4197.3|4197.3|4197.18|4197.18|4197.3|4197.3|4197.18|4197.18|0
1643642930000|2022-01-31 15:28:50|4197.3|4197.3|4197.92|4197.92|4197.92|4197.92|4197.3|4197.3|0
1643642940000|2022-01-31 15:29:00|4198.02|4198.02|4198.17|4198.17|4198.17|4198.17|4198.02|4198.02|0
1643642960000|2022-01-31 15:29:20|4198.33|4198.33|4198.33|4198.33|4198.33|4198.33|4198.33|4198.33|0
1643642980000|2022-01-31 15:29:40|4198.23|4198.23|4197.86|4197.86|4198.23|4198.23|4197.86|4197.86|0
1643642990000|2022-01-31 15:29:50|4197.81|4197.81|4198.42|4198.42|4198.42|4198.42|4197.69|4197.69|0
1643643010000|2022-01-31 15:30:10|4198.73|4198.73|4198.82|4198.82|4198.82|4198.82|4198.73|4198.73|0
1643643020000|2022-01-31 15:30:20|4198.72|4198.72|4198.23|4198.23|4198.72|4198.72|4198.18|4198.18|0
1643643030000|2022-01-31 15:30:30|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|0
1643643040000|2022-01-31 15:30:40|4197.61|4197.61|4196.22|4196.22|4197.61|4197.61|4196.22|4196.22|0
1643643050000|2022-01-31 15:30:50|4195.91|4195.91|4195.57|4195.57|4195.91|4195.91|4195.57|4195.57|0
1643643060000|2022-01-31 15:31:00|4195.39|4195.39|4194.31|4194.31|4195.51|4195.51|4194.31|4194.31|0
1643643070000|2022-01-31 15:31:10|4194.46|4194.46|4193.99|4193.99|4194.46|4194.46|4193.99|4193.99|0
1643643080000|2022-01-31 15:31:20|4194.01|4194.01|4193.39|4193.39|4194.01|4194.01|4193.39|4193.39|0
1643643090000|2022-01-31 15:31:30|4193.08|4193.08|4192.77|4192.77|4193.08|4193.08|4192.46|4192.46|0
1643643100000|2022-01-31 15:31:40|4192.68|4192.68|4192.68|4192.68|4192.99|4192.99|4192.68|4192.68|0
1643643110000|2022-01-31 15:31:50|4192.37|4192.37|4192.68|4192.68|4192.68|4192.68|4192.37|4192.37|0
1643643120000|2022-01-31 15:32:00|4191.91|4191.91|4191.57|4191.57|4192.06|4192.06|4191.57|4191.57|0
1643643130000|2022-01-31 15:32:10|4190.95|4190.95|4190.85|4190.85|4190.95|4190.95|4190.85|4190.85|0
1643643140000|2022-01-31 15:32:20|4190.54|4190.54|4190.54|4190.54|4190.54|4190.54|4190.54|4190.54|0
1643643150000|2022-01-31 15:32:30|4190.23|4190.23|4190.23|4190.23|4190.33|4190.33|4190.23|4190.23|0
1643643160000|2022-01-31 15:32:40|4190.21|4190.21|4190.21|4190.21|4190.21|4190.21|4190.21|4190.21|0
1643643170000|2022-01-31 15:32:50|4190.84|4190.84|4190.84|4190.84|4190.84|4190.84|4190.84|4190.84|0
1643643180000|2022-01-31 15:33:00|4190.52|4190.52|4190.71|4190.71|4190.71|4190.71|4190.52|4190.52|0
1643643210000|2022-01-31 15:33:30|4190.9|4190.9|4191.8|4191.8|4191.8|4191.8|4190.9|4190.9|0
1643643220000|2022-01-31 15:33:40|4191.18|4191.18|4190.93|4190.93|4191.18|4191.18|4190.63|4190.63|0
1643643230000|2022-01-31 15:33:50|4190.78|4190.78|4190.47|4190.47|4190.78|4190.78|4190.47|4190.47|0
1643643240000|2022-01-31 15:34:00|4190.38|4190.38|4191.13|4191.13|4191.13|4191.13|4190.11|4190.11|0
1643643250000|2022-01-31 15:34:10|4191.04|4191.04|4190.94|4190.94|4191.04|4191.04|4190.94|4190.94|0
1643643260000|2022-01-31 15:34:20|4191.25|4191.25|4191.21|4191.21|4191.3|4191.3|4190.9|4190.9|0
1643643270000|2022-01-31 15:34:30|4191.16|4191.16|4191.16|4191.16|4191.16|4191.16|4191.16|4191.16|0
1643643280000|2022-01-31 15:34:40|4191.28|4191.28|4191.59|4191.59|4191.59|4191.59|4191.28|4191.28|0
1643643290000|2022-01-31 15:34:50|4191.9|4191.9|4192.52|4192.52|4192.52|4192.52|4191.9|4191.9|0
1643643300000|2022-01-31 15:35:00|4192.67|4192.67|4192.02|4192.02|4192.67|4192.67|4192.02|4192.02|0
1643643310000|2022-01-31 15:35:10|4192.07|4192.07|4191.95|4191.95|4192.07|4192.07|4191.95|4191.95|0
1643643320000|2022-01-31 15:35:20|4192.04|4192.04|4192.19|4192.19|4192.19|4192.19|4192.04|4192.04|0
1643643330000|2022-01-31 15:35:30|4192.38|4192.38|4192.42|4192.42|4192.42|4192.42|4192.38|4192.38|0
1643643340000|2022-01-31 15:35:40|4192.57|4192.57|4192.32|4192.32|4192.95|4192.95|4192.32|4192.32|0
1643643350000|2022-01-31 15:35:50|4192.38|4192.38|4193.49|4193.49|4193.49|4193.49|4192.38|4192.38|0
1643643360000|2022-01-31 15:36:00|4193.65|4193.65|4193.03|4193.03|4193.65|4193.65|4193.03|4193.03|0
1643643370000|2022-01-31 15:36:10|4192.87|4192.87|4192.21|4192.21|4192.87|4192.87|4191.9|4191.9|0
1643643380000|2022-01-31 15:36:20|4192.15|4192.15|4192.4|4192.4|4192.4|4192.4|4191.84|4191.84|0
1643643390000|2022-01-31 15:36:30|4192.49|4192.49|4192.5|4192.5|4192.59|4192.59|4192.49|4192.49|0
1643643400000|2022-01-31 15:36:40|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|0
1643643410000|2022-01-31 15:36:50|4192.5|4192.5|4192.19|4192.19|4192.5|4192.5|4192.19|4192.19|0
1643643420000|2022-01-31 15:37:00|4192.81|4192.81|4192.5|4192.5|4192.81|4192.81|4192.19|4192.19|0
1643643430000|2022-01-31 15:37:10|4192.19|4192.19|4192.07|4192.07|4192.19|4192.19|4192.07|4192.07|0
1643643440000|2022-01-31 15:37:20|4192.23|4192.23|4192.23|4192.23|4192.23|4192.23|4192.23|4192.23|0
1643643450000|2022-01-31 15:37:30|4192.13|4192.13|4192.07|4192.07|4192.13|4192.13|4192.07|4192.07|0
1643643480000|2022-01-31 15:38:00|4192.23|4192.23|4192.23|4192.23|4192.23|4192.23|4191.92|4191.92|0
1643643490000|2022-01-31 15:38:10|4192.2|4192.2|4192.83|4192.83|4192.83|4192.83|4192.2|4192.2|0
1643643500000|2022-01-31 15:38:20|4192.51|4192.51|4192.2|4192.2|4192.51|4192.51|4192.2|4192.2|0
1643643510000|2022-01-31 15:38:30|4192.23|4192.23|4192.23|4192.23|4192.23|4192.23|4192.23|4192.23|0
1643643520000|2022-01-31 15:38:40|4192.54|4192.54|4192.54|4192.54|4192.54|4192.54|4192.54|4192.54|0
1643643530000|2022-01-31 15:38:50|4192.23|4192.23|4192.55|4192.55|4192.58|4192.58|4192.23|4192.23|0
1643643540000|2022-01-31 15:39:00|4192.57|4192.57|4191.39|4191.39|4192.57|4192.57|4191.39|4191.39|0
1643643550000|2022-01-31 15:39:10|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|0
1643643560000|2022-01-31 15:39:20|4190.93|4190.93|4190.46|4190.46|4190.93|4190.93|4190.46|4190.46|0
1643643580000|2022-01-31 15:39:40|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|0
1643643590000|2022-01-31 15:39:50|4190.86|4190.86|4190.86|4190.86|4190.86|4190.86|4190.86|4190.86|0
1643643600000|2022-01-31 15:40:00|4190.77|4190.77|4190.46|4190.46|4190.77|4190.77|4190.46|4190.46|0
1643643610000|2022-01-31 15:40:10|4191.08|4191.08|4191.39|4191.39|4191.39|4191.39|4191.08|4191.08|0
1643643620000|2022-01-31 15:40:20|4191.55|4191.55|4191.95|4191.95|4192.17|4192.17|4191.55|4191.55|0
1643643630000|2022-01-31 15:40:30|4192.1|4192.1|4192.53|4192.53|4192.53|4192.53|4192.1|4192.1|0
1643643640000|2022-01-31 15:40:40|4192.69|4192.69|4192.38|4192.38|4192.69|4192.69|4192.38|4192.38|0
1643643650000|2022-01-31 15:40:50|4192.32|4192.32|4192.41|4192.41|4192.41|4192.41|4192.32|4192.32|0
1643643660000|2022-01-31 15:41:00|4193.34|4193.34|4192.88|4192.88|4193.34|4193.34|4192.72|4192.72|0
1643643670000|2022-01-31 15:41:10|4193.5|4193.5|4193.93|4193.93|4193.93|4193.93|4193.5|4193.5|0
1643643680000|2022-01-31 15:41:20|4193.99|4193.99|4194.42|4194.42|4194.42|4194.42|4193.99|4193.99|0
1643643690000|2022-01-31 15:41:30|4194.88|4194.88|4194.88|4194.88|4195.19|4195.19|4194.88|4194.88|0
1643643700000|2022-01-31 15:41:40|4194.73|4194.73|4193.8|4193.8|4194.73|4194.73|4193.8|4193.8|0
1643643710000|2022-01-31 15:41:50|4193.33|4193.33|4193.24|4193.24|4193.33|4193.33|4193.24|4193.24|0
1643643720000|2022-01-31 15:42:00|4193.33|4193.33|4192.86|4192.86|4193.33|4193.33|4192.86|4192.86|0
1643643730000|2022-01-31 15:42:10|4192.8|4192.8|4194.1|4194.1|4194.1|4194.1|4192.8|4192.8|0
1643643740000|2022-01-31 15:42:20|4193.73|4193.73|4193.69|4193.69|4193.73|4193.73|4193.69|4193.69|0
1643643760000|2022-01-31 15:42:40|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|0
1643643770000|2022-01-31 15:42:50|4193.96|4193.96|4194.36|4194.36|4194.36|4194.36|4193.96|4193.96|0
1643643780000|2022-01-31 15:43:00|4194.41|4194.41|4194.32|4194.32|4194.63|4194.63|4194.32|4194.32|0
1643643790000|2022-01-31 15:43:10|4194.47|4194.47|4194.81|4194.81|4194.81|4194.81|4194.47|4194.47|0
1643643800000|2022-01-31 15:43:20|4194.9|4194.9|4195.09|4195.09|4195.09|4195.09|4194.81|4194.81|0
1643643810000|2022-01-31 15:43:30|4195.21|4195.21|4195.57|4195.57|4195.57|4195.57|4195.21|4195.21|0
1643643820000|2022-01-31 15:43:40|4195.88|4195.88|4196.04|4196.04|4196.2|4196.2|4195.73|4195.73|0
1643643830000|2022-01-31 15:43:50|4195.5|4195.5|4195.28|4195.28|4195.69|4195.69|4195.28|4195.28|0
1643643840000|2022-01-31 15:44:00|4194.98|4194.98|4195.34|4195.34|4195.34|4195.34|4194.88|4194.88|0
1643643850000|2022-01-31 15:44:10|4195.31|4195.31|4194.91|4194.91|4195.31|4195.31|4194.91|4194.91|0
1643643860000|2022-01-31 15:44:20|4195.03|4195.03|4195.11|4195.11|4195.17|4195.17|4194.82|4194.82|0
1643643870000|2022-01-31 15:44:30|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|4194.8|4194.8|0
1643643880000|2022-01-31 15:44:40|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|0
1643643890000|2022-01-31 15:44:50|4194.6|4194.6|4194.6|4194.6|4194.6|4194.6|4194.6|4194.6|0
1643643900000|2022-01-31 15:45:00|4194.36|4194.36|4195.54|4195.54|4195.85|4195.85|4194.36|4194.36|0
1643643910000|2022-01-31 15:45:10|4195.85|4195.85|4196.06|4196.06|4196.37|4196.37|4195.85|4195.85|0
1643643920000|2022-01-31 15:45:20|4196.37|4196.37|4195.66|4195.66|4196.37|4196.37|4195.66|4195.66|0
1643643940000|2022-01-31 15:45:40|4195.76|4195.76|4195.45|4195.45|4195.76|4195.76|4195.45|4195.45|0
1643643950000|2022-01-31 15:45:50|4195.39|4195.39|4195.75|4195.75|4195.77|4195.77|4195.39|4195.39|0
1643643960000|2022-01-31 15:46:00|4195.69|4195.69|4195.66|4195.66|4195.84|4195.84|4195.66|4195.66|0
1643643970000|2022-01-31 15:46:10|4195.34|4195.34|4195.75|4195.75|4195.75|4195.75|4195.34|4195.34|0
1643643980000|2022-01-31 15:46:20|4195.84|4195.84|4196.09|4196.09|4196.09|4196.09|4195.84|4195.84|0
1643643990000|2022-01-31 15:46:30|4196.4|4196.4|4196.56|4196.56|4196.56|4196.56|4196.4|4196.4|0
1643644000000|2022-01-31 15:46:40|4197.18|4197.18|4197.18|4197.18|4197.18|4197.18|4197.18|4197.18|0
1643644010000|2022-01-31 15:46:50|4197.33|4197.33|4197.49|4197.49|4197.49|4197.49|4197.33|4197.33|0
1643644020000|2022-01-31 15:47:00|4197.64|4197.64|4197.95|4197.95|4197.95|4197.95|4197.64|4197.64|0
1643644030000|2022-01-31 15:47:10|4198.26|4198.26|4198.34|4198.34|4198.34|4198.34|4198.26|4198.26|0
1643644040000|2022-01-31 15:47:20|4198.39|4198.39|4198.74|4198.74|4198.74|4198.74|4198.39|4198.39|0
1643644050000|2022-01-31 15:47:30|4198.8|4198.8|4199.1|4199.1|4199.1|4199.1|4198.8|4198.8|0
1643644070000|2022-01-31 15:47:50|4199.01|4199.01|4199.07|4199.07|4199.07|4199.07|4198.92|4198.92|0
1643644080000|2022-01-31 15:48:00|4199.17|4199.17|4200.38|4200.38|4200.38|4200.38|4199.17|4199.17|0
1643644090000|2022-01-31 15:48:10|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|0
1643644100000|2022-01-31 15:48:20|4200.49|4200.49|4200.18|4200.18|4200.65|4200.65|4200.18|4200.18|0
1643644120000|2022-01-31 15:48:40|4200.23|4200.23|4200.54|4200.54|4200.54|4200.54|4200.23|4200.23|0
1643644130000|2022-01-31 15:48:50|4200.39|4200.39|4199.92|4199.92|4200.39|4200.39|4199.92|4199.92|0
1643644140000|2022-01-31 15:49:00|4199.77|4199.77|4200.19|4200.19|4200.3|4200.3|4199.77|4199.77|0
1643644150000|2022-01-31 15:49:10|4199.88|4199.88|4199.92|4199.92|4199.92|4199.92|4199.88|4199.88|0
1643644160000|2022-01-31 15:49:20|4200.23|4200.23|4199.7|4199.7|4200.32|4200.32|4199.7|4199.7|0
1643644170000|2022-01-31 15:49:30|4199.58|4199.58|4199.27|4199.27|4199.58|4199.58|4199.27|4199.27|0
1643644180000|2022-01-31 15:49:40|4198.96|4198.96|4199.26|4199.26|4199.26|4199.26|4198.96|4198.96|0
1643644190000|2022-01-31 15:49:50|4199.3|4199.3|4198.68|4198.68|4199.3|4199.3|4198.68|4198.68|0
1643644200000|2022-01-31 15:50:00|4198.52|4198.52|4198.91|4198.91|4199.15|4199.15|4198.52|4198.52|0
1643644210000|2022-01-31 15:50:10|4199.22|4199.22|4199.02|4199.02|4199.37|4199.37|4199.02|4199.02|0
1643644220000|2022-01-31 15:50:20|4199.06|4199.06|4199.77|4199.77|4199.77|4199.77|4199.06|4199.06|0
1643644230000|2022-01-31 15:50:30|4200.08|4200.08|4200.36|4200.36|4200.36|4200.36|4200.08|4200.08|0
1643644250000|2022-01-31 15:50:50|4200.98|4200.98|4200.98|4200.98|4200.98|4200.98|4200.98|4200.98|0
1643644260000|2022-01-31 15:51:00|4201.06|4201.06|4201.59|4201.59|4201.59|4201.59|4201.02|4201.02|0
1643644270000|2022-01-31 15:51:10|4201.65|4201.65|4201.86|4201.86|4201.97|4201.97|4201.65|4201.65|0
1643644280000|2022-01-31 15:51:20|4202.01|4202.01|4201.89|4201.89|4202.19|4202.19|4201.76|4201.76|0
1643644290000|2022-01-31 15:51:30|4201.93|4201.93|4201.93|4201.93|4201.93|4201.93|4201.93|4201.93|0
1643644300000|2022-01-31 15:51:40|4201.78|4201.78|4202.14|4202.14|4202.18|4202.18|4201.78|4201.78|0
1643644310000|2022-01-31 15:51:50|4202.18|4202.18|4202.21|4202.21|4202.3|4202.3|4202.12|4202.12|0
1643644320000|2022-01-31 15:52:00|4202.13|4202.13|4202.02|4202.02|4202.17|4202.17|4202.02|4202.02|0
1643644330000|2022-01-31 15:52:10|4202.17|4202.17|4202.99|4202.99|4203.11|4203.11|4202.17|4202.17|0
1643644340000|2022-01-31 15:52:20|4203.08|4203.08|4203.04|4203.04|4203.08|4203.08|4202.96|4202.96|0
1643644360000|2022-01-31 15:52:40|4202.89|4202.89|4202.96|4202.96|4203.04|4203.04|4202.73|4202.73|0
1643644370000|2022-01-31 15:52:50|4203.11|4203.11|4203.73|4203.73|4203.73|4203.73|4203.11|4203.11|0
1643644380000|2022-01-31 15:53:00|4203.89|4203.89|4204.54|4204.54|4204.54|4204.54|4203.89|4203.89|0
1643644390000|2022-01-31 15:53:10|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|0
1643644410000|2022-01-31 15:53:30|4203.98|4203.98|4204.91|4204.91|4204.91|4204.91|4203.98|4203.98|0
1643644420000|2022-01-31 15:53:40|4205.22|4205.22|4205.22|4205.22|4205.22|4205.22|4205.22|4205.22|0
1643644430000|2022-01-31 15:53:50|4205.31|4205.31|4205.31|4205.31|4205.31|4205.31|4205.31|4205.31|0
1643644440000|2022-01-31 15:54:00|4205.62|4205.62|4205.77|4205.77|4205.77|4205.77|4205.62|4205.62|0
1643644460000|2022-01-31 15:54:20|4205.68|4205.68|4205.68|4205.68|4205.68|4205.68|4205.59|4205.59|0
1643644470000|2022-01-31 15:54:30|4205.71|4205.71|4206|4206|4206|4206|4205.55|4205.55|0
1643644490000|2022-01-31 15:54:50|4206.05|4206.05|4207.07|4207.07|4207.07|4207.07|4206.05|4206.05|0
1643644500000|2022-01-31 15:55:00|4207.13|4207.13|4207.13|4207.13|4207.13|4207.13|4207.13|4207.13|0
1643644510000|2022-01-31 15:55:10|4207.11|4207.11|4207.42|4207.42|4207.42|4207.42|4207.11|4207.11|0
1643644520000|2022-01-31 15:55:20|4207.32|4207.32|4207.48|4207.48|4207.63|4207.63|4207.32|4207.32|0
1643644530000|2022-01-31 15:55:30|4207.39|4207.39|4207.56|4207.56|4207.62|4207.62|4207.31|4207.31|0
1643644540000|2022-01-31 15:55:40|4207.87|4207.87|4207.95|4207.95|4208.27|4208.27|4207.87|4207.87|0
1643644550000|2022-01-31 15:55:50|4207.64|4207.64|4207.15|4207.15|4207.64|4207.64|4207.15|4207.15|0
1643644560000|2022-01-31 15:56:00|4206.99|4206.99|4207.87|4207.87|4207.92|4207.92|4206.99|4206.99|0
1643644570000|2022-01-31 15:56:10|4208.02|4208.02|4208.02|4208.02|4208.02|4208.02|4208.02|4208.02|0
1643644580000|2022-01-31 15:56:20|4208.17|4208.17|4208.28|4208.28|4208.28|4208.28|4208.17|4208.17|0
1643644600000|2022-01-31 15:56:40|4207.97|4207.97|4207.94|4207.94|4207.97|4207.97|4207.63|4207.63|0
1643644610000|2022-01-31 15:56:50|4208.01|4208.01|4207.47|4207.47|4208.01|4208.01|4207.38|4207.38|0
1643644620000|2022-01-31 15:57:00|4207.62|4207.62|4208.06|4208.06|4208.09|4208.09|4207.62|4207.62|0
1643644630000|2022-01-31 15:57:10|4208.22|4208.22|4208.84|4208.84|4208.84|4208.84|4208.06|4208.06|0
1643644640000|2022-01-31 15:57:20|4208.9|4208.9|4208.55|4208.55|4208.9|4208.9|4208.43|4208.43|0
1643644650000|2022-01-31 15:57:30|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|0
1643644660000|2022-01-31 15:57:40|4208.3|4208.3|4208.88|4208.88|4208.97|4208.97|4208.3|4208.3|0
1643644680000|2022-01-31 15:58:00|4209.19|4209.19|4208.05|4208.05|4209.19|4209.19|4208.05|4208.05|0
1643644700000|2022-01-31 15:58:20|4207.95|4207.95|4207.45|4207.45|4207.95|4207.95|4207.45|4207.45|0
1643644710000|2022-01-31 15:58:30|4207.14|4207.14|4206.77|4206.77|4207.14|4207.14|4206.77|4206.77|0
1643644720000|2022-01-31 15:58:40|4207.08|4207.08|4207.11|4207.11|4207.11|4207.11|4206.8|4206.8|0
1643644730000|2022-01-31 15:58:50|4207.26|4207.26|4207.98|4207.98|4207.98|4207.98|4207.26|4207.26|0
1643644740000|2022-01-31 15:59:00|4207.82|4207.82|4207.74|4207.74|4207.82|4207.82|4207.58|4207.58|0
1643644750000|2022-01-31 15:59:10|4208.05|4208.05|4208.05|4208.05|4208.05|4208.05|4208.05|4208.05|0
1643644760000|2022-01-31 15:59:20|4207.96|4207.96|4207.96|4207.96|4207.96|4207.96|4207.96|4207.96|0
1643644780000|2022-01-31 15:59:40|4208.08|4208.08|4208.11|4208.11|4208.17|4208.17|4207.83|4207.83|0
1643644790000|2022-01-31 15:59:50|4208.17|4208.17|4208.84|4208.84|4208.84|4208.84|4208.17|4208.17|0
1643644800000|2022-01-31 16:00:00|4208.52|4208.52|4208.53|4208.53|4208.59|4208.59|4208.43|4208.43|0
1643644810000|2022-01-31 16:00:10|4208.68|4208.68|4209.2|4209.2|4209.2|4209.2|4208.68|4208.68|0
1643644820000|2022-01-31 16:00:20|4209.16|4209.16|4209.21|4209.21|4209.42|4209.42|4209.07|4209.07|0
1643644830000|2022-01-31 16:00:30|4208.9|4208.9|4208.9|4208.9|4208.9|4208.9|4208.9|4208.9|0
1643644840000|2022-01-31 16:00:40|4208.84|4208.84|4208.37|4208.37|4208.84|4208.84|4208.37|4208.37|0
1643644850000|2022-01-31 16:00:50|4208.68|4208.68|4207.91|4207.91|4208.68|4208.68|4207.91|4207.91|0
1643644860000|2022-01-31 16:01:00|4207.6|4207.6|4207.17|4207.17|4207.6|4207.6|4207.17|4207.17|0
1643644870000|2022-01-31 16:01:10|4207.2|4207.2|4207.2|4207.2|4207.2|4207.2|4207.2|4207.2|0
1643644880000|2022-01-31 16:01:20|4207.38|4207.38|4207.44|4207.44|4207.52|4207.52|4207.26|4207.26|0
1643644890000|2022-01-31 16:01:30|4208.06|4208.06|4207.75|4207.75|4208.06|4208.06|4207.6|4207.6|0
1643644900000|2022-01-31 16:01:40|4207.8|4207.8|4207.8|4207.8|4207.8|4207.8|4207.8|4207.8|0
1643644910000|2022-01-31 16:01:50|4207.48|4207.48|4207.08|4207.08|4207.48|4207.48|4207.08|4207.08|0
1643644920000|2022-01-31 16:02:00|4207.2|4207.2|4207.8|4207.8|4207.8|4207.8|4207.2|4207.2|0
1643644930000|2022-01-31 16:02:10|4207.65|4207.65|4207.62|4207.62|4207.74|4207.74|4207.57|4207.57|0
1643644940000|2022-01-31 16:02:20|4207.71|4207.71|4206.95|4206.95|4207.71|4207.71|4206.95|4206.95|0
1643644950000|2022-01-31 16:02:30|4207.26|4207.26|4206.59|4206.59|4207.26|4207.26|4206.59|4206.59|0
1643644960000|2022-01-31 16:02:40|4206.28|4206.28|4206.3|4206.3|4206.3|4206.3|4206.28|4206.28|0
1643644970000|2022-01-31 16:02:50|4206.39|4206.39|4206.29|4206.29|4206.39|4206.39|4205.77|4205.77|0
1643644980000|2022-01-31 16:03:00|4206.27|4206.27|4206.1|4206.1|4206.41|4206.41|4206.1|4206.1|0
1643644990000|2022-01-31 16:03:10|4206.19|4206.19|4205.52|4205.52|4206.22|4206.22|4205.52|4205.52|0
1643645000000|2022-01-31 16:03:20|4205.43|4205.43|4205.8|4205.8|4205.8|4205.8|4205.43|4205.43|0
1643645010000|2022-01-31 16:03:30|4205.96|4205.96|4205.92|4205.92|4206.08|4206.08|4205.92|4205.92|0
1643645020000|2022-01-31 16:03:40|4205.61|4205.61|4205.8|4205.8|4205.8|4205.8|4205.61|4205.61|0
1643645030000|2022-01-31 16:03:50|4205.64|4205.64|4205.33|4205.33|4205.64|4205.64|4205.33|4205.33|0
1643645040000|2022-01-31 16:04:00|4205.43|4205.43|4205.27|4205.27|4205.74|4205.74|4205.27|4205.27|0
1643645060000|2022-01-31 16:04:20|4205.15|4205.15|4204.88|4204.88|4205.15|4205.15|4204.88|4204.88|0
1643645070000|2022-01-31 16:04:30|4204.57|4204.57|4204.9|4204.9|4204.9|4204.9|4204.53|4204.53|0
1643645080000|2022-01-31 16:04:40|4204.86|4204.86|4204.55|4204.55|4204.86|4204.86|4204.55|4204.55|0
1643645090000|2022-01-31 16:04:50|4204.86|4204.86|4204.86|4204.86|4204.86|4204.86|4204.86|4204.86|0
1643645100000|2022-01-31 16:05:00|4204.8|4204.8|4205.5|4205.5|4205.56|4205.56|4204.8|4204.8|0
1643645110000|2022-01-31 16:05:10|4205.03|4205.03|4204.88|4204.88|4205.03|4205.03|4204.88|4204.88|0
1643645120000|2022-01-31 16:05:20|4204.94|4204.94|4205.49|4205.49|4205.49|4205.49|4204.94|4204.94|0
1643645130000|2022-01-31 16:05:30|4205.58|4205.58|4206.08|4206.08|4206.08|4206.08|4205.58|4205.58|0
1643645150000|2022-01-31 16:05:50|4205.96|4205.96|4205.96|4205.96|4205.96|4205.96|4205.96|4205.96|0
1643645160000|2022-01-31 16:06:00|4206.28|4206.28|4206.12|4206.12|4206.59|4206.59|4206.03|4206.03|0
1643645170000|2022-01-31 16:06:10|4206.24|4206.24|4206.78|4206.78|4206.78|4206.78|4206.16|4206.16|0
1643645180000|2022-01-31 16:06:20|4206.16|4206.16|4205.54|4205.54|4206.16|4206.16|4205.54|4205.54|0
1643645190000|2022-01-31 16:06:30|4205.66|4205.66|4205.93|4205.93|4205.93|4205.93|4205.66|4205.66|0
1643645200000|2022-01-31 16:06:40|4205.62|4205.62|4205.74|4205.74|4205.74|4205.74|4205.62|4205.62|0
1643645210000|2022-01-31 16:06:50|4205.83|4205.83|4206.8|4206.8|4206.8|4206.8|4205.78|4205.78|0
1643645220000|2022-01-31 16:07:00|4206.95|4206.95|4207.09|4207.09|4207.09|4207.09|4206.95|4206.95|0
1643645230000|2022-01-31 16:07:10|4206.98|4206.98|4206.98|4206.98|4206.98|4206.98|4206.98|4206.98|0
1643645240000|2022-01-31 16:07:20|4206.93|4206.93|4207.78|4207.78|4207.78|4207.78|4206.93|4206.93|0
1643645250000|2022-01-31 16:07:30|4207.74|4207.74|4207.68|4207.68|4207.99|4207.99|4207.68|4207.68|0
1643645260000|2022-01-31 16:07:40|4207.55|4207.55|4207.59|4207.59|4207.59|4207.59|4207.55|4207.55|0
1643645270000|2022-01-31 16:07:50|4207.9|4207.9|4207.92|4207.92|4207.96|4207.96|4207.9|4207.9|0
1643645280000|2022-01-31 16:08:00|4207.61|4207.61|4207.04|4207.04|4207.61|4207.61|4207.04|4207.04|0
1643645290000|2022-01-31 16:08:10|4207|4207|4207.21|4207.21|4207.21|4207.21|4207|4207|0
1643645300000|2022-01-31 16:08:20|4207.31|4207.31|4207.27|4207.27|4207.31|4207.31|4207.27|4207.27|0
1643645320000|2022-01-31 16:08:40|4207.58|4207.58|4207.59|4207.59|4207.59|4207.59|4207.58|4207.58|0
1643645330000|2022-01-31 16:08:50|4207.71|4207.71|4207.49|4207.49|4207.77|4207.77|4207.46|4207.46|0
1643645340000|2022-01-31 16:09:00|4207.65|4207.65|4207.62|4207.62|4207.65|4207.65|4207.62|4207.62|0
1643645350000|2022-01-31 16:09:10|4207.65|4207.65|4207.96|4207.96|4207.96|4207.96|4207.65|4207.65|0
1643645360000|2022-01-31 16:09:20|4207.65|4207.65|4207.45|4207.45|4207.65|4207.65|4207.45|4207.45|0
1643645370000|2022-01-31 16:09:30|4207.43|4207.43|4208.05|4208.05|4208.05|4208.05|4207.43|4207.43|0
1643645390000|2022-01-31 16:09:50|4208.14|4208.14|4208.14|4208.14|4208.14|4208.14|4208.14|4208.14|0
1643645400000|2022-01-31 16:10:00|4208.24|4208.24|4208.06|4208.06|4208.24|4208.24|4208.06|4208.06|0
1643645410000|2022-01-31 16:10:10|4208.12|4208.12|4207.33|4207.33|4208.12|4208.12|4207.33|4207.33|0
1643645420000|2022-01-31 16:10:20|4207.37|4207.37|4207.89|4207.89|4207.89|4207.89|4207.33|4207.33|0
1643645440000|2022-01-31 16:10:40|4208.2|4208.2|4208.04|4208.04|4208.2|4208.2|4208.04|4208.04|0
1643645450000|2022-01-31 16:10:50|4208.16|4208.16|4208.22|4208.22|4208.22|4208.22|4208.16|4208.16|0
1643645460000|2022-01-31 16:11:00|4208.28|4208.28|4207.91|4207.91|4208.28|4208.28|4207.91|4207.91|0
1643645480000|2022-01-31 16:11:20|4208.22|4208.22|4208.22|4208.22|4208.22|4208.22|4208.22|4208.22|0
1643645490000|2022-01-31 16:11:30|4208.53|4208.53|4209.15|4209.15|4209.15|4209.15|4208.53|4208.53|0
1643645500000|2022-01-31 16:11:40|4209.24|4209.24|4209.24|4209.24|4209.24|4209.24|4209.24|4209.24|0
1643645520000|2022-01-31 16:12:00|4209.15|4209.15|4208.93|4208.93|4209.15|4209.15|4208.84|4208.84|0
1643645550000|2022-01-31 16:12:30|4208.84|4208.84|4209.64|4209.64|4209.64|4209.64|4208.84|4208.84|0
1643645560000|2022-01-31 16:12:40|4209.48|4209.48|4209.34|4209.34|4209.52|4209.52|4209.34|4209.34|0
1643645570000|2022-01-31 16:12:50|4209.03|4209.03|4209.65|4209.65|4209.65|4209.65|4209.03|4209.03|0
1643645580000|2022-01-31 16:13:00|4209.94|4209.94|4209.39|4209.39|4209.94|4209.94|4209.39|4209.39|0
1643645590000|2022-01-31 16:13:10|4209.33|4209.33|4209.08|4209.08|4209.39|4209.39|4208.7|4208.7|0
1643645600000|2022-01-31 16:13:20|4209.39|4209.39|4208.61|4208.61|4209.39|4209.39|4208.61|4208.61|0
1643645610000|2022-01-31 16:13:30|4207.99|4207.99|4207.68|4207.68|4207.99|4207.99|4207.68|4207.68|0
1643645620000|2022-01-31 16:13:40|4207.64|4207.64|4207.54|4207.54|4207.64|4207.64|4207.54|4207.54|0
1643645630000|2022-01-31 16:13:50|4207.61|4207.61|4207.61|4207.61|4207.61|4207.61|4207.61|4207.61|0
1643645640000|2022-01-31 16:14:00|4207.33|4207.33|4207.65|4207.65|4207.65|4207.65|4207.33|4207.33|0
1643645650000|2022-01-31 16:14:10|4207.7|4207.7|4207.33|4207.33|4207.76|4207.76|4207.33|4207.33|0
1643645660000|2022-01-31 16:14:20|4207.18|4207.18|4207.09|4207.09|4207.18|4207.18|4206.93|4206.93|0
1643645670000|2022-01-31 16:14:30|4207.24|4207.24|4207.19|4207.19|4207.24|4207.24|4207.19|4207.19|0
1643645680000|2022-01-31 16:14:40|4206.88|4206.88|4206.42|4206.42|4206.88|4206.88|4206.42|4206.42|0
1643645690000|2022-01-31 16:14:50|4206.43|4206.43|4206.11|4206.11|4206.43|4206.43|4206.11|4206.11|0
1643645700000|2022-01-31 16:15:00|4206.27|4206.27|4205.86|4205.86|4206.27|4206.27|4205.86|4205.86|0
1643645710000|2022-01-31 16:15:10|4206.18|4206.18|4206.02|4206.02|4206.33|4206.33|4206.02|4206.02|0
1643645720000|2022-01-31 16:15:20|4205.93|4205.93|4205.8|4205.8|4205.93|4205.93|4205.61|4205.61|0
1643645730000|2022-01-31 16:15:30|4205.95|4205.95|4206.04|4206.04|4206.04|4206.04|4205.95|4205.95|0
1643645740000|2022-01-31 16:15:40|4205.73|4205.73|4205.91|4205.91|4205.91|4205.91|4205.73|4205.73|0
1643645750000|2022-01-31 16:15:50|4205.6|4205.6|4204.67|4204.67|4205.6|4205.6|4204.67|4204.67|0
1643645760000|2022-01-31 16:16:00|4204.72|4204.72|4204.39|4204.39|4204.86|4204.86|4204.39|4204.39|0
1643645770000|2022-01-31 16:16:10|4204.24|4204.24|4204.06|4204.06|4204.24|4204.24|4203.59|4203.59|0
1643645780000|2022-01-31 16:16:20|4204.01|4204.01|4205.35|4205.35|4205.35|4205.35|4204.01|4204.01|0
1643645790000|2022-01-31 16:16:30|4205.25|4205.25|4205.08|4205.08|4205.54|4205.54|4205.08|4205.08|0
1643645810000|2022-01-31 16:16:50|4204.98|4204.98|4205.63|4205.63|4205.63|4205.63|4204.98|4204.98|0
1643645820000|2022-01-31 16:17:00|4205.69|4205.69|4205.29|4205.29|4205.74|4205.74|4205.29|4205.29|0
1643645830000|2022-01-31 16:17:10|4205.11|4205.11|4204.92|4204.92|4205.11|4205.11|4204.92|4204.92|0
1643645840000|2022-01-31 16:17:20|4204.95|4204.95|4205.59|4205.59|4205.68|4205.68|4204.88|4204.88|0
1643645850000|2022-01-31 16:17:30|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|0
1643645860000|2022-01-31 16:17:40|4205.56|4205.56|4206.36|4206.36|4206.46|4206.46|4205.56|4205.56|0
1643645870000|2022-01-31 16:17:50|4206.31|4206.31|4206.38|4206.38|4206.43|4206.43|4206.31|4206.31|0
1643645880000|2022-01-31 16:18:00|4206.43|4206.43|4206.5|4206.5|4206.52|4206.52|4206.43|4206.43|0
1643645890000|2022-01-31 16:18:10|4206.46|4206.46|4207.16|4207.16|4207.16|4207.16|4206.42|4206.42|0
1643645900000|2022-01-31 16:18:20|4207.18|4207.18|4207.14|4207.14|4207.18|4207.18|4207.14|4207.14|0
1643645910000|2022-01-31 16:18:30|4206.82|4206.82|4206.73|4206.73|4206.82|4206.82|4206.73|4206.73|0
1643645920000|2022-01-31 16:18:40|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|0
1643645930000|2022-01-31 16:18:50|4206.58|4206.58|4206.36|4206.36|4206.58|4206.58|4206.26|4206.26|0
1643645940000|2022-01-31 16:19:00|4206.26|4206.26|4205.95|4205.95|4206.36|4206.36|4205.95|4205.95|0
1643645950000|2022-01-31 16:19:10|4206.26|4206.26|4206.26|4206.26|4206.26|4206.26|4206.26|4206.26|0
1643645960000|2022-01-31 16:19:20|4206.42|4206.42|4206.11|4206.11|4206.42|4206.42|4206.11|4206.11|0
1643645970000|2022-01-31 16:19:30|4206.13|4206.13|4205.76|4205.76|4206.13|4206.13|4205.76|4205.76|0
1643645990000|2022-01-31 16:19:50|4205.85|4205.85|4206.01|4206.01|4206.01|4206.01|4205.85|4205.85|0
1643646000000|2022-01-31 16:20:00|4206.07|4206.07|4206.07|4206.07|4206.16|4206.16|4206.07|4206.07|0
1643646010000|2022-01-31 16:20:10|4206.38|4206.38|4206.84|4206.84|4206.84|4206.84|4206.38|4206.38|0
1643646020000|2022-01-31 16:20:20|4206.53|4206.53|4206.53|4206.53|4206.53|4206.53|4206.53|4206.53|0
1643646030000|2022-01-31 16:20:30|4206.77|4206.77|4205.41|4205.41|4206.77|4206.77|4205.41|4205.41|0
1643646040000|2022-01-31 16:20:40|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|0
1643646050000|2022-01-31 16:20:50|4205.84|4205.84|4205.47|4205.47|4205.99|4205.99|4205.47|4205.47|0
1643646060000|2022-01-31 16:21:00|4205.52|4205.52|4205.36|4205.36|4205.58|4205.58|4205.34|4205.34|0
1643646070000|2022-01-31 16:21:10|4205.05|4205.05|4205.61|4205.61|4205.61|4205.61|4205.05|4205.05|0
1643646080000|2022-01-31 16:21:20|4205.76|4205.76|4206.02|4206.02|4206.02|4206.02|4205.76|4205.76|0
1643646090000|2022-01-31 16:21:30|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|0
1643646100000|2022-01-31 16:21:40|4205.67|4205.67|4205.79|4205.79|4205.79|4205.79|4205.67|4205.67|0
1643646110000|2022-01-31 16:21:50|4205.88|4205.88|4206.34|4206.34|4206.39|4206.39|4205.88|4205.88|0
1643646120000|2022-01-31 16:22:00|4206.24|4206.24|4205.84|4205.84|4206.24|4206.24|4205.84|4205.84|0
1643646130000|2022-01-31 16:22:10|4205.81|4205.81|4205.28|4205.28|4205.81|4205.81|4205.1|4205.1|0
1643646140000|2022-01-31 16:22:20|4205.6|4205.6|4204.2|4204.2|4205.6|4205.6|4204.2|4204.2|0
1643646150000|2022-01-31 16:22:30|4204.01|4204.01|4203.93|4203.93|4204.02|4204.02|4203.68|4203.68|0
1643646160000|2022-01-31 16:22:40|4203.9|4203.9|4204.86|4204.86|4204.86|4204.86|4203.9|4203.9|0
1643646170000|2022-01-31 16:22:50|4204.9|4204.9|4204.94|4204.94|4204.94|4204.94|4204.9|4204.9|0
1643646180000|2022-01-31 16:23:00|4205.03|4205.03|4204.67|4204.67|4205.03|4205.03|4204.67|4204.67|0
1643646190000|2022-01-31 16:23:10|4204.44|4204.44|4205.02|4205.02|4205.02|4205.02|4204.38|4204.38|0
1643646200000|2022-01-31 16:23:20|4205.15|4205.15|4205.42|4205.42|4205.46|4205.46|4205.11|4205.11|0
1643646210000|2022-01-31 16:23:30|4205.11|4205.11|4204.99|4204.99|4205.11|4205.11|4204.99|4204.99|0
1643646220000|2022-01-31 16:23:40|4204.93|4204.93|4204.93|4204.93|4204.93|4204.93|4204.93|4204.93|0
1643646230000|2022-01-31 16:23:50|4204.71|4204.71|4204.4|4204.4|4204.71|4204.71|4204.4|4204.4|0
1643646240000|2022-01-31 16:24:00|4204.71|4204.71|4204.73|4204.73|4205.04|4205.04|4204.71|4204.71|0
1643646250000|2022-01-31 16:24:10|4204.71|4204.71|4204.71|4204.71|4204.77|4204.77|4204.65|4204.65|0
1643646260000|2022-01-31 16:24:20|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|0
1643646270000|2022-01-31 16:24:30|4205.11|4205.11|4205.11|4205.11|4205.11|4205.11|4205.11|4205.11|0
1643646280000|2022-01-31 16:24:40|4205.42|4205.42|4205.11|4205.11|4205.42|4205.42|4205.11|4205.11|0
1643646290000|2022-01-31 16:24:50|4205.35|4205.35|4205.56|4205.56|4205.56|4205.56|4205.35|4205.35|0
1643646300000|2022-01-31 16:25:00|4205.47|4205.47|4204.31|4204.31|4205.47|4205.47|4204.31|4204.31|0
1643646310000|2022-01-31 16:25:10|4204.25|4204.25|4204.78|4204.78|4204.78|4204.78|4204.25|4204.25|0
1643646320000|2022-01-31 16:25:20|4204.72|4204.72|4204.83|4204.83|4205.14|4205.14|4204.66|4204.66|0
1643646330000|2022-01-31 16:25:30|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|0
1643646340000|2022-01-31 16:25:40|4204.97|4204.97|4203.73|4203.73|4204.97|4204.97|4203.73|4203.73|0
1643646350000|2022-01-31 16:25:50|4204.04|4204.04|4203.35|4203.35|4204.04|4204.04|4203.04|4203.04|0
1643646360000|2022-01-31 16:26:00|4203.26|4203.26|4203.12|4203.12|4203.32|4203.32|4203.01|4203.01|0
1643646370000|2022-01-31 16:26:10|4203.28|4203.28|4203.43|4203.43|4204.46|4204.46|4203.28|4203.28|0
1643646380000|2022-01-31 16:26:20|4203.74|4203.74|4204.4|4204.4|4204.4|4204.4|4203.69|4203.69|0
1643646390000|2022-01-31 16:26:30|4204.44|4204.44|4204.03|4204.03|4204.63|4204.63|4204.03|4204.03|0
1643646400000|2022-01-31 16:26:40|4203.72|4203.72|4203.77|4203.77|4203.77|4203.77|4203.44|4203.44|0
1643646410000|2022-01-31 16:26:50|4203.87|4203.87|4203.87|4203.87|4203.87|4203.87|4203.87|4203.87|0
1643646420000|2022-01-31 16:27:00|4204.18|4204.18|4203.68|4203.68|4204.18|4204.18|4203.68|4203.68|0
1643646430000|2022-01-31 16:27:10|4203.74|4203.74|4203.43|4203.43|4203.74|4203.74|4203.43|4203.43|0
1643646440000|2022-01-31 16:27:20|4203.52|4203.52|4203.36|4203.36|4203.52|4203.52|4203.36|4203.36|0
1643646450000|2022-01-31 16:27:30|4203.52|4203.52|4203.83|4203.83|4203.83|4203.83|4203.52|4203.52|0
1643646460000|2022-01-31 16:27:40|4203.98|4203.98|4203.89|4203.89|4204.2|4204.2|4203.89|4203.89|0
1643646470000|2022-01-31 16:27:50|4203.58|4203.58|4203.05|4203.05|4203.88|4203.88|4203.05|4203.05|0
1643646480000|2022-01-31 16:28:00|4203.14|4203.14|4202.8|4202.8|4203.45|4203.45|4202.8|4202.8|0
1643646490000|2022-01-31 16:28:10|4202.95|4202.95|4203.13|4203.13|4203.13|4203.13|4202.64|4202.64|0
1643646500000|2022-01-31 16:28:20|4203.23|4203.23|4203.84|4203.84|4203.84|4203.84|4203.23|4203.23|0
1643646510000|2022-01-31 16:28:30|4203.72|4203.72|4203.66|4203.66|4203.75|4203.75|4203.47|4203.47|0
1643646520000|2022-01-31 16:28:40|4203.62|4203.62|4203.35|4203.35|4203.62|4203.62|4203.35|4203.35|0
1643646530000|2022-01-31 16:28:50|4203.5|4203.5|4205.01|4205.01|4205.01|4205.01|4203.5|4203.5|0
1643646540000|2022-01-31 16:29:00|4204.99|4204.99|4205|4205|4205.92|4205.92|4204.87|4204.87|0
1643646550000|2022-01-31 16:29:10|4204.85|4204.85|4202.18|4202.18|4204.85|4204.85|4202.18|4202.18|0
1643646560000|2022-01-31 16:29:20|4202.16|4202.16|4202.66|4202.66|4202.66|4202.66|4202.16|4202.16|0
1643646570000|2022-01-31 16:29:30|4202.58|4202.58|4201.72|4201.72|4203.46|4203.46|4201.51|4201.51|0
1643646580000|2022-01-31 16:29:40|4201.57|4201.57|4204.62|4204.62|4204.93|4204.93|4201.3|4201.3|0
1643646590000|2022-01-31 16:29:50|4205.02|4205.02|4203.4|4203.4|4205.14|4205.14|4203.4|4203.4|0
1643703300000|2022-02-01 08:15:00|4235.38|4235.38|4234.77|4234.77|4235.38|4235.38|4234.77|4234.77|0
1643703310000|2022-02-01 08:15:10|4234.3|4234.3|4232.59|4232.59|4234.45|4234.45|4232.59|4232.59|0
1643703320000|2022-02-01 08:15:20|4232.9|4232.9|4232.34|4232.34|4233.21|4233.21|4232.34|4232.34|0
1643703330000|2022-02-01 08:15:30|4231.57|4231.57|4231.29|4231.29|4231.57|4231.57|4231.29|4231.29|0
1643703340000|2022-02-01 08:15:40|4230.67|4230.67|4230.04|4230.04|4230.67|4230.67|4230.04|4230.04|0
1643703350000|2022-02-01 08:15:50|4230.14|4230.14|4230.07|4230.07|4230.17|4230.17|4229.98|4229.98|0
1643703360000|2022-02-01 08:16:00|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|0
1643703370000|2022-02-01 08:16:10|4230.92|4230.92|4230.79|4230.79|4230.92|4230.92|4230.79|4230.79|0
1643703380000|2022-02-01 08:16:20|4231.1|4231.1|4231.1|4231.1|4231.1|4231.1|4231.1|4231.1|0
1643703390000|2022-02-01 08:16:30|4230.79|4230.79|4229.16|4229.16|4231.41|4231.41|4229.16|4229.16|0
1643703400000|2022-02-01 08:16:40|4228.85|4228.85|4227.79|4227.79|4229.16|4229.16|4227.79|4227.79|0
1643703410000|2022-02-01 08:16:50|4227.63|4227.63|4227.2|4227.2|4227.79|4227.79|4227.2|4227.2|0
1643703430000|2022-02-01 08:17:10|4227.85|4227.85|4228.72|4228.72|4228.72|4228.72|4227.83|4227.83|0
1643703440000|2022-02-01 08:17:20|4228.57|4228.57|4228.71|4228.71|4229.17|4229.17|4228.4|4228.4|0
1643703450000|2022-02-01 08:17:30|4228.86|4228.86|4229.33|4229.33|4229.33|4229.33|4228.86|4228.86|0
1643703460000|2022-02-01 08:17:40|4229.17|4229.17|4229.12|4229.12|4229.17|4229.17|4229.12|4229.12|0
1643703470000|2022-02-01 08:17:50|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|0
1643703480000|2022-02-01 08:18:00|4229.46|4229.46|4229.38|4229.38|4229.46|4229.46|4229.05|4229.05|0
1643703490000|2022-02-01 08:18:10|4229.5|4229.5|4229.38|4229.38|4229.5|4229.5|4229.38|4229.38|0
1643703500000|2022-02-01 08:18:20|4229.69|4229.69|4229.22|4229.22|4229.69|4229.69|4229.22|4229.22|0
1643703520000|2022-02-01 08:18:40|4229.16|4229.16|4229.16|4229.16|4229.16|4229.16|4228.85|4228.85|0
1643703530000|2022-02-01 08:18:50|4228.23|4228.23|4228.23|4228.23|4228.23|4228.23|4228.23|4228.23|0
1643703540000|2022-02-01 08:19:00|4228.38|4228.38|4228.07|4228.07|4228.38|4228.38|4228.07|4228.07|0
1643703550000|2022-02-01 08:19:10|4228.12|4228.12|4228.12|4228.12|4228.12|4228.12|4228.12|4228.12|0
1643703560000|2022-02-01 08:19:20|4228.27|4228.27|4228.27|4228.27|4228.27|4228.27|4228.27|4228.27|0
1643703570000|2022-02-01 08:19:30|4228.39|4228.39|4229.22|4229.22|4229.22|4229.22|4228.39|4228.39|0
1643703580000|2022-02-01 08:19:40|4229.26|4229.26|4229.36|4229.36|4229.36|4229.36|4229.26|4229.26|0
1643703590000|2022-02-01 08:19:50|4228.12|4228.12|4228.12|4228.12|4228.12|4228.12|4228.12|4228.12|0
1643703600000|2022-02-01 08:20:00|4228.3|4228.3|4231.19|4231.19|4231.25|4231.25|4228.3|4228.3|0
1643703610000|2022-02-01 08:20:10|4231.21|4231.21|4231.38|4231.38|4231.69|4231.69|4231.1|4231.1|0
1643703620000|2022-02-01 08:20:20|4231.22|4231.22|4231.07|4231.07|4231.22|4231.22|4231.07|4231.07|0
1643703630000|2022-02-01 08:20:30|4230.7|4230.7|4230.7|4230.7|4230.7|4230.7|4230.7|4230.7|0
1643703640000|2022-02-01 08:20:40|4230.39|4230.39|4230.39|4230.39|4230.39|4230.39|4230.39|4230.39|0
1643703650000|2022-02-01 08:20:50|4230.27|4230.27|4230.45|4230.45|4230.45|4230.45|4230.27|4230.27|0
1643703660000|2022-02-01 08:21:00|4230.72|4230.72|4230.94|4230.94|4231.19|4231.19|4230.72|4230.72|0
1643703680000|2022-02-01 08:21:20|4231.25|4231.25|4231.48|4231.48|4231.48|4231.48|4231.25|4231.25|0
1643703690000|2022-02-01 08:21:30|4231.63|4231.63|4231.63|4231.63|4231.63|4231.63|4231.63|4231.63|0
1643703710000|2022-02-01 08:21:50|4231.17|4231.17|4231.17|4231.17|4231.17|4231.17|4231.17|4231.17|0
1643703720000|2022-02-01 08:22:00|4231.07|4231.07|4230.98|4230.98|4231.07|4231.07|4230.98|4230.98|0
1643703730000|2022-02-01 08:22:10|4231.29|4231.29|4231.57|4231.57|4231.57|4231.57|4231.29|4231.29|0
1643703740000|2022-02-01 08:22:20|4231.66|4231.66|4231.66|4231.66|4231.66|4231.66|4231.66|4231.66|0
1643703750000|2022-02-01 08:22:30|4231.82|4231.82|4231.82|4231.82|4231.82|4231.82|4231.82|4231.82|0
1643703770000|2022-02-01 08:22:50|4231.73|4231.73|4231.88|4231.88|4232.04|4232.04|4231.73|4231.73|0
1643703790000|2022-02-01 08:23:10|4231.57|4231.57|4231.57|4231.57|4231.57|4231.57|4231.57|4231.57|0
1643703800000|2022-02-01 08:23:20|4230.95|4230.95|4230.75|4230.75|4230.95|4230.95|4230.75|4230.75|0
1643703810000|2022-02-01 08:23:30|4230.93|4230.93|4230.66|4230.66|4230.93|4230.93|4230.66|4230.66|0
1643703820000|2022-02-01 08:23:40|4231.28|4231.28|4231.87|4231.87|4231.9|4231.9|4231.28|4231.28|0
1643703830000|2022-02-01 08:23:50|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|0
1643703840000|2022-02-01 08:24:00|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|0
1643703850000|2022-02-01 08:24:10|4231.41|4231.41|4231.23|4231.23|4231.41|4231.41|4231.17|4231.17|0
1643703860000|2022-02-01 08:24:20|4231.54|4231.54|4231.05|4231.05|4231.85|4231.85|4231.05|4231.05|0
1643703870000|2022-02-01 08:24:30|4231.11|4231.11|4230.68|4230.68|4231.11|4231.11|4230.49|4230.49|0
1643703880000|2022-02-01 08:24:40|4230.21|4230.21|4228.12|4228.12|4230.52|4230.52|4228.12|4228.12|0
1643703890000|2022-02-01 08:24:50|4227.97|4227.97|4228.28|4228.28|4228.28|4228.28|4227.81|4227.81|0
1643703900000|2022-02-01 08:25:00|4229.83|4229.83|4229.95|4229.95|4230.57|4230.57|4229.52|4229.52|0
1643703910000|2022-02-01 08:25:10|4230.1|4230.1|4230.47|4230.47|4230.47|4230.47|4230.1|4230.1|0
1643703920000|2022-02-01 08:25:20|4230.63|4230.63|4230.63|4230.63|4230.63|4230.63|4230.63|4230.63|0
1643703930000|2022-02-01 08:25:30|4231.56|4231.56|4232.7|4232.7|4232.7|4232.7|4231.56|4231.56|0
1643703940000|2022-02-01 08:25:40|4232.98|4232.98|4232.98|4232.98|4232.98|4232.98|4232.98|4232.98|0
1643703950000|2022-02-01 08:25:50|4233.07|4233.07|4233.41|4233.41|4233.69|4233.69|4233.07|4233.07|0
1643703960000|2022-02-01 08:26:00|4233.72|4233.72|4233.55|4233.55|4233.72|4233.72|4233.55|4233.55|0
1643703970000|2022-02-01 08:26:10|4233.39|4233.39|4234.76|4234.76|4234.76|4234.76|4233.39|4233.39|0
1643703980000|2022-02-01 08:26:20|4234.6|4234.6|4234.91|4234.91|4234.91|4234.91|4234.6|4234.6|0
1643703990000|2022-02-01 08:26:30|4235.54|4235.54|4235.22|4235.22|4235.54|4235.54|4235.22|4235.22|0
1643704000000|2022-02-01 08:26:40|4235.17|4235.17|4236.41|4236.41|4236.41|4236.41|4235.17|4235.17|0
1643704010000|2022-02-01 08:26:50|4236.5|4236.5|4236.43|4236.43|4236.5|4236.5|4236.43|4236.43|0
1643704020000|2022-02-01 08:27:00|4236.34|4236.34|4233.73|4233.73|4236.34|4236.34|4233.73|4233.73|0
1643704030000|2022-02-01 08:27:10|4233.58|4233.58|4233.76|4233.76|4234.08|4234.08|4233.58|4233.58|0
1643704040000|2022-02-01 08:27:20|4234.08|4234.08|4234.33|4234.33|4234.39|4234.39|4234.08|4234.08|0
1643704050000|2022-02-01 08:27:30|4234.02|4234.02|4233.64|4233.64|4234.02|4234.02|4233.64|4233.64|0
1643704060000|2022-02-01 08:27:40|4233.34|4233.34|4232.45|4232.45|4233.34|4233.34|4232.45|4232.45|0
1643704070000|2022-02-01 08:27:50|4231.83|4231.83|4231.52|4231.52|4231.83|4231.83|4231.52|4231.52|0
1643704080000|2022-02-01 08:28:00|4230.9|4230.9|4230.95|4230.95|4231|4231|4230.9|4230.9|0
1643704090000|2022-02-01 08:28:10|4230.84|4230.84|4230.84|4230.84|4230.84|4230.84|4230.84|4230.84|0
1643704100000|2022-02-01 08:28:20|4231.46|4231.46|4231.46|4231.46|4231.46|4231.46|4231.46|4231.46|0
1643704110000|2022-02-01 08:28:30|4231.15|4231.15|4230.64|4230.64|4231.15|4231.15|4230.64|4230.64|0
1643704120000|2022-02-01 08:28:40|4230.55|4230.55|4228.9|4228.9|4230.55|4230.55|4228.9|4228.9|0
1643704130000|2022-02-01 08:28:50|4229.18|4229.18|4228.84|4228.84|4229.18|4229.18|4228.84|4228.84|0
1643704140000|2022-02-01 08:29:00|4228.91|4228.91|4228.17|4228.17|4229.11|4229.11|4228.17|4228.17|0
1643704150000|2022-02-01 08:29:10|4228.12|4228.12|4228.06|4228.06|4228.12|4228.12|4228.06|4228.06|0
1643704160000|2022-02-01 08:29:20|4228.12|4228.12|4228.99|4228.99|4228.99|4228.99|4228.06|4228.06|0
1643704170000|2022-02-01 08:29:30|4228.83|4228.83|4229.33|4229.33|4229.33|4229.33|4228.83|4228.83|0
1643704180000|2022-02-01 08:29:40|4229.02|4229.02|4229.33|4229.33|4229.33|4229.33|4229.02|4229.02|0
1643704190000|2022-02-01 08:29:50|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|0
1643704200000|2022-02-01 08:30:00|4229.11|4229.11|4229.21|4229.21|4229.21|4229.21|4229.11|4229.11|0
1643704210000|2022-02-01 08:30:10|4229.44|4229.44|4230.72|4230.72|4230.72|4230.72|4229.27|4229.27|0
1643704220000|2022-02-01 08:30:20|4231|4231|4230.51|4230.51|4231|4231|4230.41|4230.41|0
1643704230000|2022-02-01 08:30:30|4230.41|4230.41|4232.03|4232.03|4232.03|4232.03|4230.41|4230.41|0
1643704240000|2022-02-01 08:30:40|4232.15|4232.15|4231.99|4231.99|4232.15|4232.15|4231.99|4231.99|0
1643704250000|2022-02-01 08:30:50|4232.3|4232.3|4232.77|4232.77|4232.77|4232.77|4232.3|4232.3|0
1643704260000|2022-02-01 08:31:00|4231.83|4231.83|4230.87|4230.87|4231.83|4231.83|4230.78|4230.78|0
1643704270000|2022-02-01 08:31:10|4230.72|4230.72|4230.72|4230.72|4230.72|4230.72|4230.72|4230.72|0
1643704280000|2022-02-01 08:31:20|4230.81|4230.81|4230.9|4230.9|4230.9|4230.9|4230.81|4230.81|0
1643704290000|2022-02-01 08:31:30|4230.72|4230.72|4228.49|4228.49|4230.72|4230.72|4228.35|4228.35|0
1643704300000|2022-02-01 08:31:40|4229.43|4229.43|4230.01|4230.01|4230.32|4230.32|4229.43|4229.43|0
1643704310000|2022-02-01 08:31:50|4229.08|4229.08|4229.08|4229.08|4229.08|4229.08|4229.08|4229.08|0
1643704320000|2022-02-01 08:32:00|4228.93|4228.93|4228.93|4228.93|4228.93|4228.93|4228.93|4228.93|0
1643704330000|2022-02-01 08:32:10|4228.56|4228.56|4228.56|4228.56|4228.56|4228.56|4228.24|4228.24|0
1643704340000|2022-02-01 08:32:20|4228.4|4228.4|4228.38|4228.38|4228.56|4228.56|4228.38|4228.38|0
1643704350000|2022-02-01 08:32:30|4228.36|4228.36|4228.24|4228.24|4228.36|4228.36|4228.24|4228.24|0
1643704360000|2022-02-01 08:32:40|4228.22|4228.22|4227.91|4227.91|4228.22|4228.22|4227.91|4227.91|0
1643704370000|2022-02-01 08:32:50|4227.73|4227.73|4227.73|4227.73|4227.73|4227.73|4227.73|4227.73|0
1643704380000|2022-02-01 08:33:00|4227.61|4227.61|4226.27|4226.27|4227.61|4227.61|4226.21|4226.21|0
1643704390000|2022-02-01 08:33:10|4225.96|4225.96|4224.77|4224.77|4225.96|4225.96|4224.72|4224.72|0
1643704400000|2022-02-01 08:33:20|4224.61|4224.61|4224.55|4224.55|4224.61|4224.61|4224.55|4224.55|0
1643704410000|2022-02-01 08:33:30|4224.24|4224.24|4223.81|4223.81|4224.55|4224.55|4223.81|4223.81|0
1643704420000|2022-02-01 08:33:40|4223.5|4223.5|4223.03|4223.03|4223.5|4223.5|4222.7|4222.7|0
1643704430000|2022-02-01 08:33:50|4222.41|4222.41|4222.41|4222.41|4222.41|4222.41|4222.41|4222.41|0
1643704440000|2022-02-01 08:34:00|4223.03|4223.03|4222.76|4222.76|4223.03|4223.03|4222.72|4222.72|0
1643704470000|2022-02-01 08:34:30|4222.95|4222.95|4222.95|4222.95|4222.95|4222.95|4222.95|4222.95|0
1643704480000|2022-02-01 08:34:40|4223.1|4223.1|4223.41|4223.41|4223.41|4223.41|4223.1|4223.1|0
1643704500000|2022-02-01 08:35:00|4223.22|4223.22|4223.53|4223.53|4223.53|4223.53|4223.22|4223.22|0
1643704510000|2022-02-01 08:35:10|4223.22|4223.22|4223.22|4223.22|4223.22|4223.22|4223.22|4223.22|0
1643704520000|2022-02-01 08:35:20|4223.05|4223.05|4223.49|4223.49|4223.67|4223.67|4223.05|4223.05|0
1643704530000|2022-02-01 08:35:30|4224.11|4224.11|4222.81|4222.81|4224.11|4224.11|4222.53|4222.53|0
1643704550000|2022-02-01 08:35:50|4223.12|4223.12|4223.06|4223.06|4223.12|4223.12|4223.06|4223.06|0
1643704560000|2022-02-01 08:36:00|4223|4223|4221.82|4221.82|4223|4223|4221.82|4221.82|0
1643704570000|2022-02-01 08:36:10|4221.51|4221.51|4221.63|4221.63|4221.67|4221.67|4221.36|4221.36|0
1643704580000|2022-02-01 08:36:20|4221.78|4221.78|4221.16|4221.16|4221.78|4221.78|4221.16|4221.16|0
1643704590000|2022-02-01 08:36:30|4221.78|4221.78|4221.78|4221.78|4221.78|4221.78|4221.78|4221.78|0
1643704610000|2022-02-01 08:36:50|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|0
1643704640000|2022-02-01 08:37:20|4223.65|4223.65|4223.65|4223.65|4223.65|4223.65|4223.65|4223.65|0
1643704650000|2022-02-01 08:37:30|4223.34|4223.34|4221.63|4221.63|4223.34|4223.34|4221.63|4221.63|0
1643704670000|2022-02-01 08:37:50|4221.73|4221.73|4221.73|4221.73|4221.73|4221.73|4221.73|4221.73|0
1643704680000|2022-02-01 08:38:00|4221.42|4221.42|4221.26|4221.26|4221.42|4221.42|4221.26|4221.26|0
1643704690000|2022-02-01 08:38:10|4220.64|4220.64|4221.18|4221.18|4221.18|4221.18|4220.64|4220.64|0
1643704700000|2022-02-01 08:38:20|4221.06|4221.06|4221.06|4221.06|4221.06|4221.06|4221.06|4221.06|0
1643704710000|2022-02-01 08:38:30|4221.3|4221.3|4221.15|4221.15|4221.3|4221.3|4221.15|4221.15|0
1643704720000|2022-02-01 08:38:40|4221.46|4221.46|4221.54|4221.54|4221.54|4221.54|4221.46|4221.46|0
1643704730000|2022-02-01 08:38:50|4221.3|4221.3|4223.22|4223.22|4223.22|4223.22|4221.3|4221.3|0
1643704740000|2022-02-01 08:39:00|4223.32|4223.32|4222.1|4222.1|4223.32|4223.32|4222.07|4222.07|0
1643704750000|2022-02-01 08:39:10|4222.21|4222.21|4222.64|4222.64|4222.64|4222.64|4222.21|4222.21|0
1643704760000|2022-02-01 08:39:20|4222.59|4222.59|4223.4|4223.4|4223.52|4223.52|4222.59|4222.59|0
1643704770000|2022-02-01 08:39:30|4223.52|4223.52|4223.52|4223.52|4223.52|4223.52|4223.52|4223.52|0
1643704780000|2022-02-01 08:39:40|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|0
1643704790000|2022-02-01 08:39:50|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|0
1643704800000|2022-02-01 08:40:00|4223.56|4223.56|4221.82|4221.82|4223.56|4223.56|4221.82|4221.82|0
1643704810000|2022-02-01 08:40:10|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|0
1643704820000|2022-02-01 08:40:20|4222.91|4222.91|4222.92|4222.92|4223.02|4223.02|4222.91|4222.91|0
1643704830000|2022-02-01 08:40:30|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|4222.37|4222.37|0
1643704840000|2022-02-01 08:40:40|4222.77|4222.77|4221.4|4221.4|4222.77|4222.77|4221.4|4221.4|0
1643704860000|2022-02-01 08:41:00|4221.47|4221.47|4222.41|4222.41|4222.41|4222.41|4221.47|4221.47|0
1643704870000|2022-02-01 08:41:10|4222.72|4222.72|4222.72|4222.72|4222.72|4222.72|4222.72|4222.72|0
1643704880000|2022-02-01 08:41:20|4222.53|4222.53|4222.65|4222.65|4222.65|4222.65|4222.53|4222.53|0
1643704890000|2022-02-01 08:41:30|4222.59|4222.59|4221.97|4221.97|4222.59|4222.59|4221.97|4221.97|0
1643704900000|2022-02-01 08:41:40|4221.04|4221.04|4221.04|4221.04|4221.04|4221.04|4221.04|4221.04|0
1643704910000|2022-02-01 08:41:50|4221.34|4221.34|4221.4|4221.4|4221.4|4221.4|4221.34|4221.34|0
1643704920000|2022-02-01 08:42:00|4221.09|4221.09|4221.4|4221.4|4221.4|4221.4|4221.09|4221.09|0
1643704930000|2022-02-01 08:42:10|4221.03|4221.03|4220.77|4220.77|4221.03|4221.03|4220.77|4220.77|0
1643704940000|2022-02-01 08:42:20|4220.62|4220.62|4220.16|4220.16|4220.62|4220.62|4220.16|4220.16|0
1643704950000|2022-02-01 08:42:30|4220.28|4220.28|4219.11|4219.11|4220.7|4220.7|4219.11|4219.11|0
1643704960000|2022-02-01 08:42:40|4219.02|4219.02|4219.36|4219.36|4219.36|4219.36|4219.02|4219.02|0
1643704970000|2022-02-01 08:42:50|4219.42|4219.42|4219.7|4219.7|4220.16|4220.16|4219.42|4219.42|0
1643704980000|2022-02-01 08:43:00|4219.85|4219.85|4220|4220|4220|4220|4219.85|4219.85|0
1643704990000|2022-02-01 08:43:10|4220.16|4220.16|4220.2|4220.2|4220.2|4220.2|4220.14|4220.14|0
1643705000000|2022-02-01 08:43:20|4220.26|4220.26|4222.59|4222.59|4222.59|4222.59|4220.23|4220.23|0
1643705010000|2022-02-01 08:43:30|4222.9|4222.9|4222.9|4222.9|4222.9|4222.9|4222.9|4222.9|0
1643705020000|2022-02-01 08:43:40|4224.14|4224.14|4224.3|4224.3|4224.3|4224.3|4224.14|4224.14|0
1643705030000|2022-02-01 08:43:50|4224.2|4224.2|4224.15|4224.15|4224.2|4224.2|4224.15|4224.15|0
1643705040000|2022-02-01 08:44:00|4224.2|4224.2|4224.38|4224.38|4224.38|4224.38|4224.2|4224.2|0
1643705050000|2022-02-01 08:44:10|4224.56|4224.56|4224.74|4224.74|4224.74|4224.74|4224.56|4224.56|0
1643705060000|2022-02-01 08:44:20|4224.68|4224.68|4224.68|4224.68|4224.68|4224.68|4224.5|4224.5|0
1643705070000|2022-02-01 08:44:30|4224.44|4224.44|4224.5|4224.5|4224.5|4224.5|4224.44|4224.44|0
1643705080000|2022-02-01 08:44:40|4224.35|4224.35|4224.4|4224.4|4224.44|4224.44|4224.35|4224.35|0
1643705090000|2022-02-01 08:44:50|4224.23|4224.23|4224.23|4224.23|4224.23|4224.23|4224.23|4224.23|0
1643705100000|2022-02-01 08:45:00|4223.86|4223.86|4224.84|4224.84|4224.94|4224.94|4223.86|4223.86|0
1643705110000|2022-02-01 08:45:10|4224.88|4224.88|4224.64|4224.64|4224.93|4224.93|4224.64|4224.64|0
1643705120000|2022-02-01 08:45:20|4224.49|4224.49|4224.36|4224.36|4224.58|4224.58|4224.36|4224.36|0
1643705130000|2022-02-01 08:45:30|4224.11|4224.11|4225.04|4225.04|4225.04|4225.04|4224.11|4224.11|0
1643705140000|2022-02-01 08:45:40|4224.86|4224.86|4224.86|4224.86|4224.86|4224.86|4224.86|4224.86|0
1643705150000|2022-02-01 08:45:50|4224.55|4224.55|4223.62|4223.62|4224.55|4224.55|4223.62|4223.62|0
1643705170000|2022-02-01 08:46:10|4223.44|4223.44|4222.05|4222.05|4223.44|4223.44|4222.05|4222.05|0
1643705180000|2022-02-01 08:46:20|4222.51|4222.51|4221.68|4221.68|4222.51|4222.51|4221.68|4221.68|0
1643705190000|2022-02-01 08:46:30|4221.39|4221.39|4221.39|4221.39|4221.39|4221.39|4221.39|4221.39|0
1643705200000|2022-02-01 08:46:40|4221.23|4221.23|4220.32|4220.32|4221.23|4221.23|4220.32|4220.32|0
1643705210000|2022-02-01 08:46:50|4220.47|4220.47|4220.59|4220.59|4220.59|4220.59|4220.47|4220.47|0
1643705220000|2022-02-01 08:47:00|4220.53|4220.53|4220.38|4220.38|4220.53|4220.53|4220.38|4220.38|0
1643705230000|2022-02-01 08:47:10|4220.2|4220.2|4219.95|4219.95|4220.2|4220.2|4219.95|4219.95|0
1643705260000|2022-02-01 08:47:40|4219.64|4219.64|4219.8|4219.8|4219.8|4219.8|4219.64|4219.64|0
1643705270000|2022-02-01 08:47:50|4219.02|4219.02|4218.06|4218.06|4219.18|4219.18|4218.06|4218.06|0
1643705280000|2022-02-01 08:48:00|4217.91|4217.91|4218.25|4218.25|4218.25|4218.25|4217.91|4217.91|0
1643705290000|2022-02-01 08:48:10|4217.94|4217.94|4218.43|4218.43|4218.43|4218.43|4217.94|4217.94|0
1643705300000|2022-02-01 08:48:20|4218.54|4218.54|4218.18|4218.18|4218.82|4218.82|4218.18|4218.18|0
1643705310000|2022-02-01 08:48:30|4218.24|4218.24|4218.24|4218.24|4218.24|4218.24|4218.24|4218.24|0
1643705320000|2022-02-01 08:48:40|4217.3|4217.3|4216.99|4216.99|4217.3|4217.3|4216.99|4216.99|0
1643705330000|2022-02-01 08:48:50|4216.68|4216.68|4215.86|4215.86|4216.68|4216.68|4215.86|4215.86|0
1643705340000|2022-02-01 08:49:00|4215.96|4215.96|4215.96|4215.96|4215.96|4215.96|4215.96|4215.96|0
1643705350000|2022-02-01 08:49:10|4215.81|4215.81|4215.81|4215.81|4216.74|4216.74|4215.5|4215.5|0
1643705370000|2022-02-01 08:49:30|4216.09|4216.09|4216.57|4216.57|4216.57|4216.57|4216.09|4216.09|0
1643705380000|2022-02-01 08:49:40|4215.33|4215.33|4213.78|4213.78|4215.33|4215.33|4213.78|4213.78|0
1643705390000|2022-02-01 08:49:50|4214.08|4214.08|4215.01|4215.01|4215.17|4215.17|4214.08|4214.08|0
1643705400000|2022-02-01 08:50:00|4214.52|4214.52|4214.89|4214.89|4214.89|4214.89|4214.27|4214.27|0
1643705420000|2022-02-01 08:50:20|4214.96|4214.96|4215.43|4215.43|4215.43|4215.43|4214.96|4214.96|0
1643705430000|2022-02-01 08:50:30|4215.37|4215.37|4214.99|4214.99|4215.37|4215.37|4214.99|4214.99|0
1643705440000|2022-02-01 08:50:40|4214.76|4214.76|4214.88|4214.88|4214.88|4214.88|4214.76|4214.76|0
1643705460000|2022-02-01 08:51:00|4215.03|4215.03|4215.18|4215.18|4215.5|4215.5|4215.03|4215.03|0
1643705470000|2022-02-01 08:51:10|4214.87|4214.87|4213.76|4213.76|4214.87|4214.87|4213.76|4213.76|0
1643705480000|2022-02-01 08:51:20|4214.38|4214.38|4214.38|4214.38|4214.38|4214.38|4214.38|4214.38|0
1643705500000|2022-02-01 08:51:40|4214.7|4214.7|4215.78|4215.78|4215.78|4215.78|4214.54|4214.54|0
1643705510000|2022-02-01 08:51:50|4215.31|4215.31|4215.31|4215.31|4215.31|4215.31|4215.31|4215.31|0
1643705520000|2022-02-01 08:52:00|4214.08|4214.08|4215.16|4215.16|4215.16|4215.16|4214.08|4214.08|0
1643705530000|2022-02-01 08:52:10|4214.7|4214.7|4213.92|4213.92|4214.85|4214.85|4213.92|4213.92|0
1643705540000|2022-02-01 08:52:20|4213.77|4213.77|4214.07|4214.07|4214.23|4214.23|4213.77|4213.77|0
1643705550000|2022-02-01 08:52:30|4214.38|4214.38|4214.38|4214.38|4214.38|4214.38|4214.38|4214.38|0
1643705560000|2022-02-01 08:52:40|4214.54|4214.54|4215.01|4215.01|4215.16|4215.16|4214.54|4214.54|0
1643705570000|2022-02-01 08:52:50|4215.94|4215.94|4215.94|4215.94|4216.25|4216.25|4215.94|4215.94|0
1643705580000|2022-02-01 08:53:00|4215.32|4215.32|4215.63|4215.63|4215.79|4215.79|4215.17|4215.17|0
1643705590000|2022-02-01 08:53:10|4215.17|4215.17|4215.17|4215.17|4215.17|4215.17|4215.17|4215.17|0
1643705610000|2022-02-01 08:53:30|4214.86|4214.86|4213.9|4213.9|4214.86|4214.86|4213.9|4213.9|0
1643705620000|2022-02-01 08:53:40|4213.52|4213.52|4212.86|4212.86|4213.52|4213.52|4212.86|4212.86|0
1643705630000|2022-02-01 08:53:50|4212.98|4212.98|4213.22|4213.22|4213.22|4213.22|4212.98|4212.98|0
1643705640000|2022-02-01 08:54:00|4212.91|4212.91|4212.6|4212.6|4212.91|4212.91|4212.6|4212.6|0
1643705650000|2022-02-01 08:54:10|4212.69|4212.69|4212.69|4212.69|4212.69|4212.69|4212.69|4212.69|0
1643705670000|2022-02-01 08:54:30|4213|4213|4212.69|4212.69|4213|4213|4212.69|4212.69|0
1643705680000|2022-02-01 08:54:40|4213.34|4213.34|4213.36|4213.36|4213.36|4213.36|4213.05|4213.05|0
1643705690000|2022-02-01 08:54:50|4213.48|4213.48|4214.09|4214.09|4214.09|4214.09|4213.48|4213.48|0
1643705700000|2022-02-01 08:55:00|4214|4214|4214.13|4214.13|4214.13|4214.13|4214|4214|0
1643705710000|2022-02-01 08:55:10|4213.5|4213.5|4213.66|4213.66|4213.66|4213.66|4213.5|4213.5|0
1643705720000|2022-02-01 08:55:20|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|0
1643705730000|2022-02-01 08:55:30|4213.43|4213.43|4213.43|4213.43|4213.43|4213.43|4213.43|4213.43|0
1643705740000|2022-02-01 08:55:40|4213.24|4213.24|4213.34|4213.34|4213.34|4213.34|4213.24|4213.24|0
1643705750000|2022-02-01 08:55:50|4213.28|4213.28|4211.22|4211.22|4213.4|4213.4|4211.22|4211.22|0
1643705760000|2022-02-01 08:56:00|4211.07|4211.07|4210.76|4210.76|4211.07|4211.07|4210.76|4210.76|0
1643705770000|2022-02-01 08:56:10|4210.6|4210.6|4210.04|4210.04|4210.6|4210.6|4209.98|4209.98|0
1643705790000|2022-02-01 08:56:30|4210.16|4210.16|4210.16|4210.16|4210.16|4210.16|4210.16|4210.16|0
1643705800000|2022-02-01 08:56:40|4209.85|4209.85|4210.09|4210.09|4210.09|4210.09|4209.85|4209.85|0
1643705810000|2022-02-01 08:56:50|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|0
1643705820000|2022-02-01 08:57:00|4210.99|4210.99|4211.6|4211.6|4211.6|4211.6|4210.99|4210.99|0
1643705830000|2022-02-01 08:57:10|4211.29|4211.29|4209.71|4209.71|4211.29|4211.29|4209.71|4209.71|0
1643705840000|2022-02-01 08:57:20|4209.41|4209.41|4208.24|4208.24|4209.72|4209.72|4208.24|4208.24|0
1643705860000|2022-02-01 08:57:40|4209.48|4209.48|4209.48|4209.48|4209.48|4209.48|4209.48|4209.48|0
1643705880000|2022-02-01 08:58:00|4208.55|4208.55|4208.39|4208.39|4208.55|4208.55|4208.39|4208.39|0
1643705890000|2022-02-01 08:58:10|4208.55|4208.55|4208.73|4208.73|4208.73|4208.73|4208.55|4208.55|0
1643705910000|2022-02-01 08:58:30|4209.36|4209.36|4208.24|4208.24|4209.54|4209.54|4208.15|4208.15|0
1643705930000|2022-02-01 08:58:50|4208.86|4208.86|4209.32|4209.32|4209.32|4209.32|4208.86|4208.86|0
1643705940000|2022-02-01 08:59:00|4209.51|4209.51|4210.13|4210.13|4210.13|4210.13|4209.51|4209.51|0
1643705950000|2022-02-01 08:59:10|4209.97|4209.97|4209.04|4209.04|4209.97|4209.97|4209.04|4209.04|0
1643705970000|2022-02-01 08:59:30|4209.35|4209.35|4209.35|4209.35|4209.66|4209.66|4209.35|4209.35|0
1643705980000|2022-02-01 08:59:40|4209.2|4209.2|4209.51|4209.51|4209.51|4209.51|4209.2|4209.2|0
1643705990000|2022-02-01 08:59:50|4209.2|4209.2|4209.74|4209.74|4209.81|4209.81|4209.2|4209.2|0
1643706000000|2022-02-01 09:00:00|4209.45|4209.45|4209.38|4209.38|4209.74|4209.74|4209.38|4209.38|0
1643706010000|2022-02-01 09:00:10|4209.22|4209.22|4208.9|4208.9|4209.22|4209.22|4208.27|4208.27|0
1643706020000|2022-02-01 09:00:20|4208.58|4208.58|4207.56|4207.56|4208.58|4208.58|4207.01|4207.01|0
1643706030000|2022-02-01 09:00:30|4207.28|4207.28|4206.81|4206.81|4207.28|4207.28|4206.04|4206.04|0
1643706040000|2022-02-01 09:00:40|4206.76|4206.76|4207.38|4207.38|4207.38|4207.38|4206.76|4206.76|0
1643706050000|2022-02-01 09:00:50|4207.43|4207.43|4208.86|4208.86|4208.86|4208.86|4207.43|4207.43|0
1643706060000|2022-02-01 09:01:00|4209.1|4209.1|4209.67|4209.67|4209.67|4209.67|4209.05|4209.05|0
1643706070000|2022-02-01 09:01:10|4209.79|4209.79|4210.1|4210.1|4210.1|4210.1|4209.79|4209.79|0
1643706080000|2022-02-01 09:01:20|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|0
1643706090000|2022-02-01 09:01:30|4210.82|4210.82|4210.82|4210.82|4210.82|4210.82|4210.82|4210.82|0
1643706100000|2022-02-01 09:01:40|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|0
1643706120000|2022-02-01 09:02:00|4211.41|4211.41|4211.36|4211.36|4211.41|4211.41|4211.36|4211.36|0
1643706130000|2022-02-01 09:02:10|4211.31|4211.31|4211.31|4211.31|4211.31|4211.31|4211.31|4211.31|0
1643706140000|2022-02-01 09:02:20|4211|4211|4210.98|4210.98|4211|4211|4210.98|4210.98|0
1643706150000|2022-02-01 09:02:30|4210.66|4210.66|4210.67|4210.67|4210.82|4210.82|4210.6|4210.6|0
1643706160000|2022-02-01 09:02:40|4210.73|4210.73|4210.67|4210.67|4210.73|4210.73|4210.67|4210.67|0
1643706170000|2022-02-01 09:02:50|4210.62|4210.62|4210.6|4210.6|4210.62|4210.62|4210.6|4210.6|0
1643706180000|2022-02-01 09:03:00|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|0
1643706190000|2022-02-01 09:03:10|4210.62|4210.62|4211|4211|4211|4211|4210.62|4210.62|0
1643706200000|2022-02-01 09:03:20|4210.98|4210.98|4210.98|4210.98|4210.98|4210.98|4210.98|4210.98|0
1643706210000|2022-02-01 09:03:30|4211.07|4211.07|4211.07|4211.07|4211.07|4211.07|4211.07|4211.07|0
1643706230000|2022-02-01 09:03:50|4210.98|4210.98|4210.67|4210.67|4210.98|4210.98|4210.67|4210.67|0
1643706250000|2022-02-01 09:04:10|4210.57|4210.57|4211.02|4211.02|4211.7|4211.7|4210.46|4210.46|0
1643706260000|2022-02-01 09:04:20|4211.16|4211.16|4211.33|4211.33|4211.33|4211.33|4211.16|4211.16|0
1643706270000|2022-02-01 09:04:30|4211.24|4211.24|4211.33|4211.33|4211.33|4211.33|4211.15|4211.15|0
1643706280000|2022-02-01 09:04:40|4211.64|4211.64|4212.58|4212.58|4212.58|4212.58|4211.64|4211.64|0
1643706290000|2022-02-01 09:04:50|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|0
1643706300000|2022-02-01 09:05:00|4212.73|4212.73|4212.73|4212.73|4212.73|4212.73|4212.73|4212.73|0
1643706310000|2022-02-01 09:05:10|4212.54|4212.54|4212.27|4212.27|4212.54|4212.54|4212.27|4212.27|0
1643706320000|2022-02-01 09:05:20|4211.95|4211.95|4211.65|4211.65|4212.11|4212.11|4211.65|4211.65|0
1643706330000|2022-02-01 09:05:30|4211.96|4211.96|4211.71|4211.71|4212.27|4212.27|4211.71|4211.71|0
1643706340000|2022-02-01 09:05:40|4211.09|4211.09|4210.47|4210.47|4211.09|4211.09|4210.47|4210.47|0
1643706360000|2022-02-01 09:06:00|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|0
1643706370000|2022-02-01 09:06:10|4210.19|4210.19|4210.65|4210.65|4210.65|4210.65|4210.19|4210.19|0
1643706380000|2022-02-01 09:06:20|4209.72|4209.72|4209.7|4209.7|4209.72|4209.72|4209.7|4209.7|0
1643706390000|2022-02-01 09:06:30|4210.01|4210.01|4210.01|4210.01|4210.01|4210.01|4210.01|4210.01|0
1643706400000|2022-02-01 09:06:40|4209.92|4209.92|4210.07|4210.07|4210.07|4210.07|4209.92|4209.92|0
1643706410000|2022-02-01 09:06:50|4209.45|4209.45|4209.45|4209.45|4209.45|4209.45|4209.45|4209.45|0
1643706420000|2022-02-01 09:07:00|4209.33|4209.33|4208.86|4208.86|4209.64|4209.64|4208.86|4208.86|0
1643706430000|2022-02-01 09:07:10|4208.68|4208.68|4208|4208|4208.68|4208.68|4208|4208|0
1643706440000|2022-02-01 09:07:20|4208.31|4208.31|4208.43|4208.43|4208.43|4208.43|4208.31|4208.31|0
1643706470000|2022-02-01 09:07:50|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|0
1643706490000|2022-02-01 09:08:10|4209.11|4209.11|4209.79|4209.79|4209.79|4209.79|4209.11|4209.11|0
1643706500000|2022-02-01 09:08:20|4210.1|4210.1|4210.1|4210.1|4210.1|4210.1|4210.1|4210.1|0
1643706510000|2022-02-01 09:08:30|4209.79|4209.79|4209.48|4209.48|4209.79|4209.79|4209.48|4209.48|0
1643706520000|2022-02-01 09:08:40|4209.57|4209.57|4209.85|4209.85|4209.85|4209.85|4209.57|4209.57|0
1643706530000|2022-02-01 09:08:50|4209.54|4209.54|4208.52|4208.52|4209.54|4209.54|4208.52|4208.52|0
1643706540000|2022-02-01 09:09:00|4208.83|4208.83|4208.83|4208.83|4208.83|4208.83|4208.83|4208.83|0
1643706560000|2022-02-01 09:09:20|4208.84|4208.84|4208.3|4208.3|4208.85|4208.85|4208.3|4208.3|0
1643706570000|2022-02-01 09:09:30|4207.99|4207.99|4208.3|4208.3|4208.3|4208.3|4207.99|4207.99|0
1643706580000|2022-02-01 09:09:40|4208.14|4208.14|4207.84|4207.84|4208.14|4208.14|4207.68|4207.68|0
1643706600000|2022-02-01 09:10:00|4209.08|4209.08|4209.85|4209.85|4209.85|4209.85|4209.08|4209.08|0
1643706610000|2022-02-01 09:10:10|4209.75|4209.75|4209.69|4209.69|4209.75|4209.75|4209.69|4209.69|0
1643706620000|2022-02-01 09:10:20|4209.38|4209.38|4209.45|4209.45|4209.45|4209.45|4209.12|4209.12|0
1643706630000|2022-02-01 09:10:30|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|0
1643706640000|2022-02-01 09:10:40|4209.95|4209.95|4210.41|4210.41|4210.41|4210.41|4209.95|4209.95|0
1643706660000|2022-02-01 09:11:00|4211.35|4211.35|4211.5|4211.5|4211.96|4211.96|4211.35|4211.35|0
1643706670000|2022-02-01 09:11:10|4211.65|4211.65|4209.8|4209.8|4211.65|4211.65|4209.8|4209.8|0
1643706710000|2022-02-01 09:11:50|4209.49|4209.49|4209.49|4209.49|4209.49|4209.49|4209.49|4209.49|0
1643706720000|2022-02-01 09:12:00|4209.54|4209.54|4209.54|4209.54|4209.54|4209.54|4209.54|4209.54|0
1643706730000|2022-02-01 09:12:10|4210|4210|4209.54|4209.54|4210|4210|4209.54|4209.54|0
1643706740000|2022-02-01 09:12:20|4209.85|4209.85|4210.35|4210.35|4210.35|4210.35|4209.67|4209.67|0
1643706750000|2022-02-01 09:12:30|4210.66|4210.66|4210.04|4210.04|4210.66|4210.66|4210.04|4210.04|0
1643706760000|2022-02-01 09:12:40|4210.13|4210.13|4210.13|4210.13|4210.13|4210.13|4210.13|4210.13|0
1643706770000|2022-02-01 09:12:50|4209.2|4209.2|4209.04|4209.04|4209.2|4209.2|4209.04|4209.04|0
1643706780000|2022-02-01 09:13:00|4208.95|4208.95|4209.26|4209.26|4209.26|4209.26|4208.95|4208.95|0
1643706800000|2022-02-01 09:13:20|4209.08|4209.08|4208.77|4208.77|4209.08|4209.08|4208.77|4208.77|0
1643706830000|2022-02-01 09:13:50|4208.75|4208.75|4208.99|4208.99|4209.04|4209.04|4208.75|4208.75|0
1643706840000|2022-02-01 09:14:00|4208.37|4208.37|4208.37|4208.37|4208.37|4208.37|4208.37|4208.37|0
1643706850000|2022-02-01 09:14:10|4208.31|4208.31|4208.43|4208.43|4208.43|4208.43|4208.31|4208.31|0
1643706860000|2022-02-01 09:14:20|4208.74|4208.74|4208.74|4208.74|4208.74|4208.74|4208.74|4208.74|0
1643706870000|2022-02-01 09:14:30|4208.43|4208.43|4208.12|4208.12|4208.43|4208.43|4208.12|4208.12|0
1643706880000|2022-02-01 09:14:40|4208.06|4208.06|4207.32|4207.32|4208.06|4208.06|4207.32|4207.32|0
1643706890000|2022-02-01 09:14:50|4207.38|4207.38|4207.38|4207.38|4207.38|4207.38|4207.38|4207.38|0
1643706900000|2022-02-01 09:15:00|4208|4208|4207.93|4207.93|4208|4208|4207.93|4207.93|0
1643706920000|2022-02-01 09:15:20|4208.08|4208.08|4208.24|4208.24|4208.24|4208.24|4208.08|4208.08|0
1643706930000|2022-02-01 09:15:30|4208.55|4208.55|4209|4209|4209.17|4209.17|4208.55|4208.55|0
1643706940000|2022-02-01 09:15:40|4209.63|4209.63|4209.9|4209.9|4209.9|4209.9|4209.63|4209.63|0
1643706950000|2022-02-01 09:15:50|4209.94|4209.94|4209.14|4209.14|4209.94|4209.94|4209.14|4209.14|0
1643706960000|2022-02-01 09:16:00|4209.45|4209.45|4209.45|4209.45|4209.45|4209.45|4209.45|4209.45|0
1643706970000|2022-02-01 09:16:10|4209.63|4209.63|4209.63|4209.63|4209.63|4209.63|4209.63|4209.63|0
1643706980000|2022-02-01 09:16:20|4211.18|4211.18|4211.18|4211.18|4211.18|4211.18|4211.18|4211.18|0
1643706990000|2022-02-01 09:16:30|4211.34|4211.34|4211.46|4211.46|4211.46|4211.46|4211.34|4211.34|0
1643707000000|2022-02-01 09:16:40|4212.08|4212.08|4212.55|4212.55|4212.55|4212.55|4212.08|4212.08|0
1643707010000|2022-02-01 09:16:50|4212.86|4212.86|4212.86|4212.86|4212.86|4212.86|4212.86|4212.86|0
1643707020000|2022-02-01 09:17:00|4213.04|4213.04|4213.09|4213.09|4213.09|4213.09|4213.04|4213.04|0
1643707050000|2022-02-01 09:17:30|4213.18|4213.18|4213.18|4213.18|4213.18|4213.18|4213.18|4213.18|0
1643707060000|2022-02-01 09:17:40|4213.33|4213.33|4213.64|4213.64|4213.64|4213.64|4213.33|4213.33|0
1643707070000|2022-02-01 09:17:50|4214.88|4214.88|4215.04|4215.04|4215.2|4215.2|4214.88|4214.88|0
1643707080000|2022-02-01 09:18:00|4215.13|4215.13|4215.06|4215.06|4215.13|4215.13|4214.98|4214.98|0
1643707090000|2022-02-01 09:18:10|4215.16|4215.16|4215.32|4215.32|4215.32|4215.32|4215.16|4215.16|0
1643707100000|2022-02-01 09:18:20|4214.7|4214.7|4214.54|4214.54|4214.7|4214.7|4214.54|4214.54|0
1643707110000|2022-02-01 09:18:30|4214.39|4214.39|4214.28|4214.28|4214.39|4214.39|4213.97|4213.97|0
1643707120000|2022-02-01 09:18:40|4214.13|4214.13|4214.13|4214.13|4214.44|4214.44|4214.13|4214.13|0
1643707130000|2022-02-01 09:18:50|4214.75|4214.75|4214.5|4214.5|4214.75|4214.75|4214.5|4214.5|0
1643707140000|2022-02-01 09:19:00|4214.43|4214.43|4213.83|4213.83|4214.43|4214.43|4213.67|4213.67|0
1643707160000|2022-02-01 09:19:20|4213.77|4213.77|4213.83|4213.83|4213.83|4213.83|4213.77|4213.77|0
1643707170000|2022-02-01 09:19:30|4213.74|4213.74|4213.56|4213.56|4213.74|4213.74|4213.56|4213.56|0
1643707180000|2022-02-01 09:19:40|4213.87|4213.87|4213.87|4213.87|4213.87|4213.87|4213.87|4213.87|0
1643707200000|2022-02-01 09:20:00|4213.69|4213.69|4213.69|4213.69|4213.69|4213.69|4213.69|4213.69|0
1643707210000|2022-02-01 09:20:10|4213.07|4213.07|4213.38|4213.38|4213.38|4213.38|4213.07|4213.07|0
1643707220000|2022-02-01 09:20:20|4213.69|4213.69|4213.54|4213.54|4213.69|4213.69|4213.54|4213.54|0
1643707230000|2022-02-01 09:20:30|4213.63|4213.63|4213.63|4213.63|4213.63|4213.63|4213.63|4213.63|0
1643707250000|2022-02-01 09:20:50|4213.94|4213.94|4214.06|4214.06|4214.06|4214.06|4213.94|4213.94|0
1643707260000|2022-02-01 09:21:00|4214.08|4214.08|4213.62|4213.62|4214.08|4214.08|4213.62|4213.62|0
1643707270000|2022-02-01 09:21:10|4213.43|4213.43|4212.88|4212.88|4213.5|4213.5|4212.88|4212.88|0
1643707280000|2022-02-01 09:21:20|4212.77|4212.77|4212.1|4212.1|4212.77|4212.77|4212.1|4212.1|0
1643707290000|2022-02-01 09:21:30|4211.38|4211.38|4211.38|4211.38|4211.38|4211.38|4210.99|4210.99|0
1643707300000|2022-02-01 09:21:40|4210.76|4210.76|4210.36|4210.36|4210.76|4210.76|4210.36|4210.36|0
1643707310000|2022-02-01 09:21:50|4210.34|4210.34|4210.93|4210.93|4210.93|4210.93|4210.31|4210.31|0
1643707320000|2022-02-01 09:22:00|4210.47|4210.47|4210.2|4210.2|4210.47|4210.47|4210.2|4210.2|0
1643707340000|2022-02-01 09:22:20|4210.24|4210.24|4210.75|4210.75|4211.17|4211.17|4210.24|4210.24|0
1643707350000|2022-02-01 09:22:30|4210.29|4210.29|4210.48|4210.48|4210.48|4210.48|4209.86|4209.86|0
1643707380000|2022-02-01 09:23:00|4210.44|4210.44|4212.45|4212.45|4212.45|4212.45|4210.44|4210.44|0
1643707390000|2022-02-01 09:23:10|4212.76|4212.76|4212.76|4212.76|4212.76|4212.76|4212.76|4212.76|0
1643707400000|2022-02-01 09:23:20|4212.45|4212.45|4212.14|4212.14|4212.76|4212.76|4211.83|4211.83|0
1643707420000|2022-02-01 09:23:40|4212.3|4212.3|4213.51|4213.51|4213.51|4213.51|4212.3|4212.3|0
1643707430000|2022-02-01 09:23:50|4212.89|4212.89|4212.79|4212.79|4212.89|4212.89|4212.79|4212.79|0
1643707440000|2022-02-01 09:24:00|4212.98|4212.98|4212.98|4212.98|4212.98|4212.98|4212.98|4212.98|0
1643707450000|2022-02-01 09:24:10|4212.89|4212.89|4212.41|4212.41|4212.95|4212.95|4212.35|4212.35|0
1643707460000|2022-02-01 09:24:20|4212.71|4212.71|4212.8|4212.8|4212.8|4212.8|4212.71|4212.71|0
1643707470000|2022-02-01 09:24:30|4212.97|4212.97|4212.65|4212.65|4212.97|4212.97|4212.65|4212.65|0
1643707480000|2022-02-01 09:24:40|4212.84|4212.84|4213.02|4213.02|4213.02|4213.02|4212.84|4212.84|0
1643707490000|2022-02-01 09:24:50|4213.14|4213.14|4212.68|4212.68|4213.14|4213.14|4212.68|4212.68|0
1643707500000|2022-02-01 09:25:00|4212.77|4212.77|4212.11|4212.11|4212.77|4212.77|4212.11|4212.11|0
1643707510000|2022-02-01 09:25:10|4212.3|4212.3|4212.83|4212.83|4212.83|4212.83|4212.21|4212.21|0
1643707520000|2022-02-01 09:25:20|4213.45|4213.45|4213.72|4213.72|4213.72|4213.72|4213.1|4213.1|0
1643707540000|2022-02-01 09:25:40|4213.63|4213.63|4213.49|4213.49|4213.63|4213.63|4213.49|4213.49|0
1643707550000|2022-02-01 09:25:50|4213.18|4213.18|4213.18|4213.18|4213.18|4213.18|4213.18|4213.18|0
1643707560000|2022-02-01 09:26:00|4212.87|4212.87|4212.87|4212.87|4212.87|4212.87|4212.87|4212.87|0
1643707570000|2022-02-01 09:26:10|4213.8|4213.8|4214.1|4214.1|4214.1|4214.1|4213.8|4213.8|0
1643707580000|2022-02-01 09:26:20|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|0
1643707600000|2022-02-01 09:26:40|4213.61|4213.61|4213.3|4213.3|4213.61|4213.61|4213.3|4213.3|0
1643707610000|2022-02-01 09:26:50|4213.31|4213.31|4213.46|4213.46|4213.46|4213.46|4213.31|4213.31|0
1643707620000|2022-02-01 09:27:00|4213.62|4213.62|4213.77|4213.77|4213.77|4213.77|4213.62|4213.62|0
1643707630000|2022-02-01 09:27:10|4214.23|4214.23|4214.39|4214.39|4214.7|4214.7|4214.23|4214.23|0
1643707660000|2022-02-01 09:27:40|4214.08|4214.08|4214.08|4214.08|4214.08|4214.08|4214.08|4214.08|0
1643707670000|2022-02-01 09:27:50|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|0
1643707680000|2022-02-01 09:28:00|4213.86|4213.86|4213.81|4213.81|4213.86|4213.86|4213.72|4213.72|0
1643707690000|2022-02-01 09:28:10|4213.77|4213.77|4213.77|4213.77|4213.77|4213.77|4213.77|4213.77|0
1643707700000|2022-02-01 09:28:20|4213.15|4213.15|4212.89|4212.89|4213.15|4213.15|4212.89|4212.89|0
1643707710000|2022-02-01 09:28:30|4211.96|4211.96|4211.56|4211.56|4211.96|4211.96|4211.56|4211.56|0
1643707720000|2022-02-01 09:28:40|4210.94|4210.94|4210.56|4210.56|4210.94|4210.94|4210.47|4210.47|0
1643707730000|2022-02-01 09:28:50|4209.31|4209.31|4209.31|4209.31|4209.31|4209.31|4209.31|4209.31|0
1643707740000|2022-02-01 09:29:00|4210.25|4210.25|4210.87|4210.87|4210.87|4210.87|4210.25|4210.25|0
1643707750000|2022-02-01 09:29:10|4210.56|4210.56|4209.78|4209.78|4210.56|4210.56|4209.78|4209.78|0
1643707760000|2022-02-01 09:29:20|4209.69|4209.69|4209.38|4209.38|4209.69|4209.69|4209.38|4209.38|0
1643707770000|2022-02-01 09:29:30|4209.07|4209.07|4206.54|4206.54|4209.07|4209.07|4206.54|4206.54|0
1643707780000|2022-02-01 09:29:40|4206.85|4206.85|4207.16|4207.16|4207.16|4207.16|4206.85|4206.85|0
1643707790000|2022-02-01 09:29:50|4206.54|4206.54|4206.54|4206.54|4206.54|4206.54|4206.54|4206.54|0
1643707800000|2022-02-01 09:30:00|4206.52|4206.52|4205.96|4205.96|4206.52|4206.52|4205.96|4205.96|0
1643707810000|2022-02-01 09:30:10|4206.27|4206.27|4207.56|4207.56|4207.56|4207.56|4206.27|4206.27|0
1643707820000|2022-02-01 09:30:20|4207.87|4207.87|4207.99|4207.99|4207.99|4207.99|4207.87|4207.87|0
1643707830000|2022-02-01 09:30:30|4208.24|4208.24|4208.59|4208.59|4208.73|4208.73|4208.24|4208.24|0
1643707840000|2022-02-01 09:30:40|4208.71|4208.71|4209.11|4209.11|4209.11|4209.11|4208.71|4208.71|0
1643707850000|2022-02-01 09:30:50|4209.09|4209.09|4209.09|4209.09|4209.09|4209.09|4209.09|4209.09|0
1643707860000|2022-02-01 09:31:00|4208.31|4208.31|4208.74|4208.74|4208.74|4208.74|4208.12|4208.12|0
1643707890000|2022-02-01 09:31:30|4209.2|4209.2|4209.51|4209.51|4209.51|4209.51|4209.2|4209.2|0
1643707910000|2022-02-01 09:31:50|4209.57|4209.57|4209.57|4209.57|4209.57|4209.57|4209.57|4209.57|0
1643707920000|2022-02-01 09:32:00|4209.42|4209.42|4209.11|4209.11|4209.42|4209.42|4209.11|4209.11|0
1643707940000|2022-02-01 09:32:20|4208.92|4208.92|4207.94|4207.94|4208.92|4208.92|4207.94|4207.94|0
1643707950000|2022-02-01 09:32:30|4208.25|4208.25|4208.25|4208.25|4208.25|4208.25|4208.25|4208.25|0
1643707960000|2022-02-01 09:32:40|4208.5|4208.5|4208.81|4208.81|4208.81|4208.81|4208.5|4208.5|0
1643707970000|2022-02-01 09:32:50|4209.13|4209.13|4209.24|4209.24|4209.24|4209.24|4209.13|4209.13|0
1643707980000|2022-02-01 09:33:00|4209.22|4209.22|4209.54|4209.54|4209.54|4209.54|4209.22|4209.22|0
1643707990000|2022-02-01 09:33:10|4210.63|4210.63|4210|4210|4210.63|4210.63|4210|4210|0
1643708000000|2022-02-01 09:33:20|4209.82|4209.82|4209.28|4209.28|4209.9|4209.9|4209.28|4209.28|0
1643708010000|2022-02-01 09:33:30|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|0
1643708030000|2022-02-01 09:33:50|4209.15|4209.15|4209.46|4209.46|4209.46|4209.46|4209.15|4209.15|0
1643708050000|2022-02-01 09:34:10|4209.15|4209.15|4208.81|4208.81|4209.15|4209.15|4208.81|4208.81|0
1643708060000|2022-02-01 09:34:20|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|0
1643708070000|2022-02-01 09:34:30|4209.12|4209.12|4209.12|4209.12|4209.12|4209.12|4209.12|4209.12|0
1643708090000|2022-02-01 09:34:50|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|0
1643708100000|2022-02-01 09:35:00|4209.11|4209.11|4209.11|4209.11|4209.11|4209.11|4209.11|4209.11|0
1643708110000|2022-02-01 09:35:10|4208.79|4208.79|4209.97|4209.97|4210.28|4210.28|4208.79|4208.79|0
1643708120000|2022-02-01 09:35:20|4210.25|4210.25|4210.93|4210.93|4210.93|4210.93|4210.25|4210.25|0
1643708130000|2022-02-01 09:35:30|4210.84|4210.84|4210.17|4210.17|4211.03|4211.03|4210.17|4210.17|0
1643708140000|2022-02-01 09:35:40|4210.07|4210.07|4210.17|4210.17|4210.17|4210.17|4210.07|4210.07|0
1643708160000|2022-02-01 09:36:00|4210.13|4210.13|4210.01|4210.01|4210.13|4210.13|4210.01|4210.01|0
1643708170000|2022-02-01 09:36:10|4210.16|4210.16|4210.78|4210.78|4210.78|4210.78|4210.16|4210.16|0
1643708180000|2022-02-01 09:36:20|4210.88|4210.88|4211.03|4211.03|4211.03|4211.03|4210.88|4210.88|0
1643708190000|2022-02-01 09:36:30|4211.34|4211.34|4210.57|4210.57|4211.96|4211.96|4210.57|4210.57|0
1643708200000|2022-02-01 09:36:40|4210.41|4210.41|4210.41|4210.41|4210.41|4210.41|4210.41|4210.41|0
1643708210000|2022-02-01 09:36:50|4210.72|4210.72|4209.79|4209.79|4210.72|4210.72|4209.54|4209.54|0
1643708220000|2022-02-01 09:37:00|4209.83|4209.83|4209.89|4209.89|4209.89|4209.89|4209.83|4209.83|0
1643708230000|2022-02-01 09:37:10|4209.95|4209.95|4210.07|4210.07|4210.13|4210.13|4209.95|4209.95|0
1643708240000|2022-02-01 09:37:20|4210.01|4210.01|4210.01|4210.01|4210.01|4210.01|4210.01|4210.01|0
1643708250000|2022-02-01 09:37:30|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|0
1643708260000|2022-02-01 09:37:40|4210.94|4210.94|4210.94|4210.94|4211.09|4211.09|4210.94|4210.94|0
1643708270000|2022-02-01 09:37:50|4211.25|4211.25|4210.94|4210.94|4211.25|4211.25|4210.94|4210.94|0
1643708280000|2022-02-01 09:38:00|4211.02|4211.02|4210.9|4210.9|4211.08|4211.08|4210.9|4210.9|0
1643708290000|2022-02-01 09:38:10|4210.85|4210.85|4210.77|4210.77|4210.85|4210.85|4210.77|4210.77|0
1643708310000|2022-02-01 09:38:30|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|0
1643708330000|2022-02-01 09:38:50|4211.08|4211.08|4210.46|4210.46|4211.08|4211.08|4210.46|4210.46|0
1643708340000|2022-02-01 09:39:00|4210.37|4210.37|4210.22|4210.22|4210.37|4210.37|4210.22|4210.22|0
1643708350000|2022-02-01 09:39:10|4210.4|4210.4|4210.09|4210.09|4210.71|4210.71|4210.09|4210.09|0
1643708360000|2022-02-01 09:39:20|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|0
1643708370000|2022-02-01 09:39:30|4210.55|4210.55|4210.55|4210.55|4210.55|4210.55|4210.55|4210.55|0
1643708400000|2022-02-01 09:40:00|4209.93|4209.93|4209.29|4209.29|4209.93|4209.93|4209.29|4209.29|0
1643708410000|2022-02-01 09:40:10|4209.35|4209.35|4209.35|4209.35|4209.35|4209.35|4209.35|4209.35|0
1643708440000|2022-02-01 09:40:40|4209.97|4209.97|4210.03|4210.03|4210.03|4210.03|4209.97|4209.97|0
1643708450000|2022-02-01 09:40:50|4210.07|4210.07|4209.89|4209.89|4210.07|4210.07|4209.48|4209.48|0
1643708460000|2022-02-01 09:41:00|4209.58|4209.58|4209.67|4209.67|4209.67|4209.67|4209.58|4209.58|0
1643708480000|2022-02-01 09:41:20|4211.22|4211.22|4210.6|4210.6|4211.22|4211.22|4210.6|4210.6|0
1643708490000|2022-02-01 09:41:30|4211.06|4211.06|4212.4|4212.4|4212.56|4212.56|4211.06|4211.06|0
1643708500000|2022-02-01 09:41:40|4212.49|4212.49|4212.59|4212.59|4212.68|4212.68|4212.4|4212.4|0
1643708510000|2022-02-01 09:41:50|4211.96|4211.96|4212.9|4212.9|4212.9|4212.9|4211.96|4211.96|0
1643708520000|2022-02-01 09:42:00|4212.92|4212.92|4213.02|4213.02|4213.02|4213.02|4212.92|4212.92|0
1643708540000|2022-02-01 09:42:20|4213.29|4213.29|4213.29|4213.29|4213.29|4213.29|4213.29|4213.29|0
1643708550000|2022-02-01 09:42:30|4213.38|4213.38|4213.38|4213.38|4213.38|4213.38|4213.38|4213.38|0
1643708560000|2022-02-01 09:42:40|4213.69|4213.69|4213.69|4213.69|4213.69|4213.69|4213.69|4213.69|0
1643708570000|2022-02-01 09:42:50|4213.38|4213.38|4212.45|4212.45|4213.38|4213.38|4212.45|4212.45|0
1643708580000|2022-02-01 09:43:00|4212.14|4212.14|4212.14|4212.14|4212.14|4212.14|4212.14|4212.14|0
1643708590000|2022-02-01 09:43:10|4212.25|4212.25|4212.25|4212.25|4212.25|4212.25|4212.25|4212.25|0
1643708620000|2022-02-01 09:43:40|4212.23|4212.23|4211.87|4211.87|4212.3|4212.3|4211.87|4211.87|0
1643708630000|2022-02-01 09:43:50|4211.25|4211.25|4209.67|4209.67|4211.25|4211.25|4209.63|4209.63|0
1643708640000|2022-02-01 09:44:00|4209.36|4209.36|4209.2|4209.2|4209.36|4209.36|4209.2|4209.2|0
1643708650000|2022-02-01 09:44:10|4209.32|4209.32|4209.32|4209.32|4209.32|4209.32|4209.32|4209.32|0
1643708680000|2022-02-01 09:44:40|4209.23|4209.23|4209.23|4209.23|4209.23|4209.23|4209.23|4209.23|0
1643708700000|2022-02-01 09:45:00|4209.25|4209.25|4209.3|4209.3|4209.3|4209.3|4209.25|4209.25|0
1643708710000|2022-02-01 09:45:10|4209.18|4209.18|4209.18|4209.18|4209.18|4209.18|4209.18|4209.18|0
1643708740000|2022-02-01 09:45:40|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|0
1643708750000|2022-02-01 09:45:50|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|0
1643708760000|2022-02-01 09:46:00|4210.64|4210.64|4210.64|4210.64|4210.64|4210.64|4210.64|4210.64|0
1643708770000|2022-02-01 09:46:10|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|0
1643708790000|2022-02-01 09:46:30|4210.6|4210.6|4210.6|4210.6|4210.6|4210.6|4210.6|4210.6|0
1643708810000|2022-02-01 09:46:50|4210.45|4210.45|4211.69|4211.69|4211.69|4211.69|4210.45|4210.45|0
1643708820000|2022-02-01 09:47:00|4211.07|4211.07|4210.91|4210.91|4211.07|4211.07|4210.91|4210.91|0
1643708840000|2022-02-01 09:47:20|4211.07|4211.07|4211.14|4211.14|4211.14|4211.14|4211.07|4211.07|0
1643708850000|2022-02-01 09:47:30|4210.86|4210.86|4209.5|4209.5|4210.86|4210.86|4209.5|4209.5|0
1643708860000|2022-02-01 09:47:40|4209.19|4209.19|4208.64|4208.64|4209.19|4209.19|4208.64|4208.64|0
1643708870000|2022-02-01 09:47:50|4207.7|4207.7|4208.33|4208.33|4208.33|4208.33|4207.7|4207.7|0
1643708880000|2022-02-01 09:48:00|4207.7|4207.7|4206.53|4206.53|4207.76|4207.76|4206.53|4206.53|0
1643708890000|2022-02-01 09:48:10|4205.9|4205.9|4206.18|4206.18|4206.18|4206.18|4205.9|4205.9|0
1643708910000|2022-02-01 09:48:30|4206.49|4206.49|4206.49|4206.49|4206.49|4206.49|4206.49|4206.49|0
1643708930000|2022-02-01 09:48:50|4205.56|4205.56|4205.07|4205.07|4205.56|4205.56|4205.07|4205.07|0
1643708940000|2022-02-01 09:49:00|4205.38|4205.38|4205.57|4205.57|4205.57|4205.57|4204.79|4204.79|0
1643708950000|2022-02-01 09:49:10|4206.19|4206.19|4206.19|4206.19|4206.19|4206.19|4206.19|4206.19|0
1643708960000|2022-02-01 09:49:20|4206.81|4206.81|4206.81|4206.81|4206.81|4206.81|4206.81|4206.81|0
1643708970000|2022-02-01 09:49:30|4206.71|4206.71|4206.71|4206.71|4206.71|4206.71|4206.71|4206.71|0
1643708980000|2022-02-01 09:49:40|4206.87|4206.87|4207.63|4207.63|4207.63|4207.63|4206.87|4206.87|0
1643708990000|2022-02-01 09:49:50|4207.94|4207.94|4208.34|4208.34|4208.34|4208.34|4207.94|4207.94|0
1643709000000|2022-02-01 09:50:00|4208.03|4208.03|4208.34|4208.34|4208.34|4208.34|4208.03|4208.03|0
1643709030000|2022-02-01 09:50:30|4208.53|4208.53|4208.72|4208.72|4208.72|4208.72|4208.53|4208.53|0
1643709040000|2022-02-01 09:50:40|4208.87|4208.87|4209.65|4209.65|4209.65|4209.65|4208.87|4208.87|0
1643709050000|2022-02-01 09:50:50|4209.96|4209.96|4210.27|4210.27|4210.27|4210.27|4209.96|4209.96|0
1643709060000|2022-02-01 09:51:00|4210.11|4210.11|4209.96|4209.96|4210.11|4210.11|4209.96|4209.96|0
1643709070000|2022-02-01 09:51:10|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|0
1643709080000|2022-02-01 09:51:20|4209.96|4209.96|4209.09|4209.09|4209.96|4209.96|4209.09|4209.09|0
1643709090000|2022-02-01 09:51:30|4209.4|4209.4|4209.95|4209.95|4209.95|4209.95|4209.34|4209.34|0
1643709100000|2022-02-01 09:51:40|4210.23|4210.23|4210.25|4210.25|4210.25|4210.25|4210.23|4210.23|0
1643709110000|2022-02-01 09:51:50|4210.34|4210.34|4210.39|4210.39|4210.39|4210.39|4210.34|4210.34|0
1643709120000|2022-02-01 09:52:00|4210.44|4210.44|4210.78|4210.78|4210.78|4210.78|4210.44|4210.44|0
1643709130000|2022-02-01 09:52:10|4210.15|4210.15|4210.15|4210.15|4210.15|4210.15|4210.15|4210.15|0
1643709140000|2022-02-01 09:52:20|4210.04|4210.04|4210.06|4210.06|4210.06|4210.06|4209.98|4209.98|0
1643709150000|2022-02-01 09:52:30|4210.52|4210.52|4210.73|4210.73|4210.73|4210.73|4210.52|4210.52|0
1643709160000|2022-02-01 09:52:40|4210.84|4210.84|4209.85|4209.85|4210.84|4210.84|4209.85|4209.85|0
1643709190000|2022-02-01 09:53:10|4210.48|4210.48|4210.53|4210.53|4210.57|4210.57|4210.48|4210.48|0
1643709210000|2022-02-01 09:53:30|4211.15|4211.15|4211.46|4211.46|4211.46|4211.46|4211.15|4211.15|0
1643709220000|2022-02-01 09:53:40|4211.58|4211.58|4211.74|4211.74|4211.89|4211.89|4211.58|4211.58|0
1643709230000|2022-02-01 09:53:50|4211.81|4211.81|4211.76|4211.76|4211.81|4211.81|4211.72|4211.72|0
1643709240000|2022-02-01 09:54:00|4211.94|4211.94|4211.97|4211.97|4211.97|4211.97|4211.66|4211.66|0
1643709250000|2022-02-01 09:54:10|4212.02|4212.02|4212.66|4212.66|4212.97|4212.97|4212.02|4212.02|0
1643709260000|2022-02-01 09:54:20|4212.71|4212.71|4212.71|4212.71|4212.71|4212.71|4212.71|4212.71|0
1643709270000|2022-02-01 09:54:30|4213.03|4213.03|4213.03|4213.03|4213.03|4213.03|4213.03|4213.03|0
1643709280000|2022-02-01 09:54:40|4213.21|4213.21|4213.21|4213.21|4213.21|4213.21|4213.21|4213.21|0
1643709290000|2022-02-01 09:54:50|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|0
1643709310000|2022-02-01 09:55:10|4213.06|4213.06|4213.15|4213.15|4213.15|4213.15|4213.06|4213.06|0
1643709320000|2022-02-01 09:55:20|4213.09|4213.09|4212.97|4212.97|4213.09|4213.09|4212.97|4212.97|0
1643709330000|2022-02-01 09:55:30|4212.82|4212.82|4212.71|4212.71|4212.94|4212.94|4212.71|4212.71|0
1643709350000|2022-02-01 09:55:50|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|0
1643709360000|2022-02-01 09:56:00|4212.22|4212.22|4212.04|4212.04|4212.22|4212.22|4212.04|4212.04|0
1643709400000|2022-02-01 09:56:40|4212.19|4212.19|4212.83|4212.83|4212.88|4212.88|4212.19|4212.19|0
1643709430000|2022-02-01 09:57:10|4212.91|4212.91|4212.95|4212.95|4212.95|4212.95|4212.91|4212.91|0
1643709440000|2022-02-01 09:57:20|4212.33|4212.33|4211.66|4211.66|4212.33|4212.33|4211.66|4211.66|0
1643709450000|2022-02-01 09:57:30|4211.76|4211.76|4211.76|4211.76|4211.76|4211.76|4211.76|4211.76|0
1643709460000|2022-02-01 09:57:40|4211.91|4211.91|4211.91|4211.91|4211.91|4211.91|4211.91|4211.91|0
1643709480000|2022-02-01 09:58:00|4211.94|4211.94|4211.94|4211.94|4211.94|4211.94|4211.94|4211.94|0
1643709500000|2022-02-01 09:58:20|4211.84|4211.84|4211.84|4211.84|4211.84|4211.84|4211.84|4211.84|0
1643709510000|2022-02-01 09:58:30|4211.53|4211.53|4211.22|4211.22|4211.53|4211.53|4211.22|4211.22|0
1643709520000|2022-02-01 09:58:40|4210.91|4210.91|4209.65|4209.65|4210.91|4210.91|4209.65|4209.65|0
1643709540000|2022-02-01 09:59:00|4210.58|4210.58|4210.58|4210.58|4210.58|4210.58|4210.58|4210.58|0
1643709570000|2022-02-01 09:59:30|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|0
1643709590000|2022-02-01 09:59:50|4209.99|4209.99|4210.18|4210.18|4210.18|4210.18|4209.99|4209.99|0
1643709600000|2022-02-01 10:00:00|4210.24|4210.24|4210.24|4210.24|4210.24|4210.24|4210.24|4210.24|0
1643709610000|2022-02-01 10:00:10|4210.33|4210.33|4210.37|4210.37|4210.37|4210.37|4210.33|4210.33|0
1643709620000|2022-02-01 10:00:20|4210.69|4210.69|4211.3|4211.3|4211.3|4211.3|4210.69|4210.69|0
1643709630000|2022-02-01 10:00:30|4211.46|4211.46|4211.46|4211.46|4211.46|4211.46|4211.46|4211.46|0
1643709640000|2022-02-01 10:00:40|4211.64|4211.64|4211.64|4211.64|4211.64|4211.64|4211.64|4211.64|0
1643709670000|2022-02-01 10:01:10|4211.52|4211.52|4211.52|4211.52|4211.52|4211.52|4211.52|4211.52|0
1643709680000|2022-02-01 10:01:20|4211.61|4211.61|4211.61|4211.61|4211.61|4211.61|4211.61|4211.61|0
1643709690000|2022-02-01 10:01:30|4212.54|4212.54|4211.92|4211.92|4212.54|4212.54|4211.92|4211.92|0
1643709700000|2022-02-01 10:01:40|4211.61|4211.61|4211.61|4211.61|4211.61|4211.61|4211.61|4211.61|0
1643709720000|2022-02-01 10:02:00|4211.3|4211.3|4211.61|4211.61|4211.61|4211.61|4211.3|4211.3|0
1643709730000|2022-02-01 10:02:10|4211.76|4211.76|4211.67|4211.67|4211.76|4211.76|4211.36|4211.36|0
1643709740000|2022-02-01 10:02:20|4211.63|4211.63|4211.94|4211.94|4211.94|4211.94|4211.63|4211.63|0
1643709750000|2022-02-01 10:02:30|4211.9|4211.9|4211.9|4211.9|4211.9|4211.9|4211.9|4211.9|0
1643709760000|2022-02-01 10:02:40|4212.05|4212.05|4212.86|4212.86|4212.86|4212.86|4212.05|4212.05|0
1643709780000|2022-02-01 10:03:00|4213.17|4213.17|4213.13|4213.13|4213.17|4213.17|4213.13|4213.13|0
1643709790000|2022-02-01 10:03:10|4212.19|4212.19|4212.19|4212.19|4212.19|4212.19|4212.19|4212.19|0
1643709810000|2022-02-01 10:03:30|4212.31|4212.31|4210.88|4210.88|4212.31|4212.31|4210.88|4210.88|0
1643709820000|2022-02-01 10:03:40|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|0
1643709830000|2022-02-01 10:03:50|4211.66|4211.66|4211.66|4211.66|4211.66|4211.66|4211.66|4211.66|0
1643709840000|2022-02-01 10:04:00|4211.68|4211.68|4211.38|4211.38|4211.68|4211.68|4211.38|4211.38|0
1643709850000|2022-02-01 10:04:10|4211.53|4211.53|4211.53|4211.53|4211.53|4211.53|4211.53|4211.53|0
1643709860000|2022-02-01 10:04:20|4211.76|4211.76|4212.16|4212.16|4212.47|4212.47|4211.76|4211.76|0
1643709870000|2022-02-01 10:04:30|4212.25|4212.25|4211.97|4211.97|4212.28|4212.28|4211.97|4211.97|0
1643709880000|2022-02-01 10:04:40|4212.28|4212.28|4212.19|4212.19|4212.28|4212.28|4212.19|4212.19|0
1643709890000|2022-02-01 10:04:50|4212.09|4212.09|4212.09|4212.09|4212.09|4212.09|4212.09|4212.09|0
1643709900000|2022-02-01 10:05:00|4212.13|4212.13|4211.7|4211.7|4212.51|4212.51|4211.58|4211.58|0
1643709910000|2022-02-01 10:05:10|4211.39|4211.39|4209.33|4209.33|4211.39|4211.39|4209.33|4209.33|0
1643709920000|2022-02-01 10:05:20|4209.17|4209.17|4208.71|4208.71|4209.17|4209.17|4208.71|4208.71|0
1643709930000|2022-02-01 10:05:30|4209.64|4209.64|4209.64|4209.64|4209.64|4209.64|4209.64|4209.64|0
1643709940000|2022-02-01 10:05:40|4209.58|4209.58|4209.58|4209.58|4209.58|4209.58|4209.58|4209.58|0
1643709970000|2022-02-01 10:06:10|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|0
1643709990000|2022-02-01 10:06:30|4209.99|4209.99|4210.25|4210.25|4210.25|4210.25|4209.94|4209.94|0
1643710000000|2022-02-01 10:06:40|4210.56|4210.56|4210.41|4210.41|4210.56|4210.56|4210.29|4210.29|0
1643710010000|2022-02-01 10:06:50|4210.1|4210.1|4209.79|4209.79|4210.1|4210.1|4209.79|4209.79|0
1643710030000|2022-02-01 10:07:10|4209.16|4209.16|4208.99|4208.99|4209.16|4209.16|4208.99|4208.99|0
1643710040000|2022-02-01 10:07:20|4209.45|4209.45|4208.83|4208.83|4209.45|4209.45|4208.83|4208.83|0
1643710050000|2022-02-01 10:07:30|4209.45|4209.45|4209.54|4209.54|4209.54|4209.54|4209.23|4209.23|0
1643710060000|2022-02-01 10:07:40|4209.23|4209.23|4209.23|4209.23|4209.23|4209.23|4208.92|4208.92|0
1643710070000|2022-02-01 10:07:50|4208.92|4208.92|4209.23|4209.23|4209.23|4209.23|4208.92|4208.92|0
1643710080000|2022-02-01 10:08:00|4209.08|4209.08|4209.39|4209.39|4209.39|4209.39|4209.08|4209.08|0
1643710090000|2022-02-01 10:08:10|4209.54|4209.54|4209.54|4209.54|4209.54|4209.54|4209.54|4209.54|0
1643710100000|2022-02-01 10:08:20|4210.48|4210.48|4210.48|4210.48|4210.48|4210.48|4210.48|4210.48|0
1643710110000|2022-02-01 10:08:30|4210.38|4210.38|4210.32|4210.32|4210.38|4210.38|4210.32|4210.32|0
1643710120000|2022-02-01 10:08:40|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|0
1643710130000|2022-02-01 10:08:50|4210.32|4210.32|4210.32|4210.32|4210.32|4210.32|4210.32|4210.32|0
1643710150000|2022-02-01 10:09:10|4210.94|4210.94|4210.94|4210.94|4210.94|4210.94|4210.94|4210.94|0
1643710170000|2022-02-01 10:09:30|4210.32|4210.32|4210.32|4210.32|4210.32|4210.32|4210.32|4210.32|0
1643710180000|2022-02-01 10:09:40|4210.47|4210.47|4210.47|4210.47|4210.47|4210.47|4210.47|4210.47|0
1643710190000|2022-02-01 10:09:50|4210.52|4210.52|4210.12|4210.12|4210.52|4210.52|4210.12|4210.12|0
1643710200000|2022-02-01 10:10:00|4210.03|4210.03|4210.03|4210.03|4210.03|4210.03|4210.03|4210.03|0
1643710210000|2022-02-01 10:10:10|4209.72|4209.72|4208.6|4208.6|4209.72|4209.72|4208.6|4208.6|0
1643710220000|2022-02-01 10:10:20|4209.22|4209.22|4209.22|4209.22|4209.22|4209.22|4209.22|4209.22|0
1643710240000|2022-02-01 10:10:40|4209.41|4209.41|4209.41|4209.41|4209.41|4209.41|4209.41|4209.41|0
1643710250000|2022-02-01 10:10:50|4209.87|4209.87|4209.87|4209.87|4209.87|4209.87|4209.87|4209.87|0
1643710260000|2022-02-01 10:11:00|4211.12|4211.12|4210.49|4210.49|4211.12|4211.12|4210.49|4210.49|0
1643710270000|2022-02-01 10:11:10|4211.12|4211.12|4210.99|4210.99|4211.12|4211.12|4210.99|4210.99|0
1643710280000|2022-02-01 10:11:20|4210.37|4210.37|4210.68|4210.68|4210.68|4210.68|4210.37|4210.37|0
1643710290000|2022-02-01 10:11:30|4210.37|4210.37|4209.12|4209.12|4210.37|4210.37|4209.12|4209.12|0
1643710300000|2022-02-01 10:11:40|4208.41|4208.41|4208.1|4208.1|4208.41|4208.41|4208.1|4208.1|0
1643710320000|2022-02-01 10:12:00|4207.81|4207.81|4207.75|4207.75|4207.81|4207.81|4207.75|4207.75|0
1643710350000|2022-02-01 10:12:30|4207.81|4207.81|4208.1|4208.1|4208.1|4208.1|4207.81|4207.81|0
1643710360000|2022-02-01 10:12:40|4207.79|4207.79|4207.48|4207.48|4207.79|4207.79|4207.48|4207.48|0
1643710370000|2022-02-01 10:12:50|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|0
1643710380000|2022-02-01 10:13:00|4207.14|4207.14|4207.36|4207.36|4207.36|4207.36|4206.74|4206.74|0
1643710390000|2022-02-01 10:13:10|4207.52|4207.52|4207.05|4207.05|4207.52|4207.52|4207.05|4207.05|0
1643710400000|2022-02-01 10:13:20|4206.9|4206.9|4207.46|4207.46|4207.46|4207.46|4206.74|4206.74|0
1643710410000|2022-02-01 10:13:30|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|0
1643710420000|2022-02-01 10:13:40|4207.46|4207.46|4206.9|4206.9|4207.46|4207.46|4206.75|4206.75|0
1643710430000|2022-02-01 10:13:50|4207.02|4207.02|4207.64|4207.64|4207.64|4207.64|4207.02|4207.02|0
1643710440000|2022-02-01 10:14:00|4207.33|4207.33|4207.2|4207.2|4207.33|4207.33|4207.2|4207.2|0
1643710460000|2022-02-01 10:14:20|4207.51|4207.51|4207.51|4207.51|4207.51|4207.51|4207.51|4207.51|0
1643710480000|2022-02-01 10:14:40|4207.82|4207.82|4207.82|4207.82|4207.82|4207.82|4207.82|4207.82|0
1643710490000|2022-02-01 10:14:50|4207.73|4207.73|4207.77|4207.77|4207.82|4207.82|4207.63|4207.63|0
1643710500000|2022-02-01 10:15:00|4207.89|4207.89|4207.09|4207.09|4207.89|4207.89|4207.09|4207.09|0
1643710510000|2022-02-01 10:15:10|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|0
1643710520000|2022-02-01 10:15:20|4207.02|4207.02|4207.02|4207.02|4207.02|4207.02|4207.02|4207.02|0
1643710530000|2022-02-01 10:15:30|4207.33|4207.33|4208.41|4208.41|4208.41|4208.41|4207.33|4207.33|0
1643710540000|2022-02-01 10:15:40|4208.47|4208.47|4208.97|4208.97|4208.97|4208.97|4208.47|4208.47|0
1643710560000|2022-02-01 10:16:00|4208.88|4208.88|4208.88|4208.88|4208.88|4208.88|4208.88|4208.88|0
1643710580000|2022-02-01 10:16:20|4208.57|4208.57|4208.26|4208.26|4208.57|4208.57|4208.26|4208.26|0
1643710610000|2022-02-01 10:16:50|4207.94|4207.94|4207.61|4207.61|4207.94|4207.94|4207.61|4207.61|0
1643710620000|2022-02-01 10:17:00|4207.56|4207.56|4207.56|4207.56|4207.56|4207.56|4207.56|4207.56|0
1643710630000|2022-02-01 10:17:10|4207.62|4207.62|4207.62|4207.62|4207.62|4207.62|4207.62|4207.62|0
1643710640000|2022-02-01 10:17:20|4207.77|4207.77|4207.77|4207.77|4207.77|4207.77|4207.77|4207.77|0
1643710650000|2022-02-01 10:17:30|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|0
1643710660000|2022-02-01 10:17:40|4208.4|4208.4|4209.02|4209.02|4209.02|4209.02|4208.4|4208.4|0
1643710670000|2022-02-01 10:17:50|4209.1|4209.1|4209.19|4209.19|4209.2|4209.2|4209.1|4209.1|0
1643710680000|2022-02-01 10:18:00|4208.56|4208.56|4208.56|4208.56|4208.56|4208.56|4208.56|4208.56|0
1643710690000|2022-02-01 10:18:10|4209.19|4209.19|4209.19|4209.19|4209.19|4209.19|4209.19|4209.19|0
1643710700000|2022-02-01 10:18:20|4209.07|4209.07|4210|4210|4210|4210|4209.07|4209.07|0
1643710720000|2022-02-01 10:18:40|4210.31|4210.31|4209.72|4209.72|4210.31|4210.31|4209.38|4209.38|0
1643710730000|2022-02-01 10:18:50|4209.41|4209.41|4208.66|4208.66|4209.53|4209.53|4208.66|4208.66|0
1643710760000|2022-02-01 10:19:20|4208.35|4208.35|4208.35|4208.35|4208.35|4208.35|4208.35|4208.35|0
1643710770000|2022-02-01 10:19:30|4208.04|4208.04|4208.04|4208.04|4208.04|4208.04|4208.04|4208.04|0
1643710800000|2022-02-01 10:20:00|4207.88|4207.88|4207.88|4207.88|4207.88|4207.88|4207.88|4207.88|0
1643710810000|2022-02-01 10:20:10|4207.98|4207.98|4208.97|4208.97|4208.97|4208.97|4207.98|4207.98|0
1643710830000|2022-02-01 10:20:30|4208.88|4208.88|4208.26|4208.26|4208.88|4208.88|4208.26|4208.26|0
1643710860000|2022-02-01 10:21:00|4208.54|4208.54|4208.54|4208.54|4208.54|4208.54|4208.54|4208.54|0
1643710870000|2022-02-01 10:21:10|4208.35|4208.35|4207.42|4207.42|4208.35|4208.35|4207.3|4207.3|0
1643710890000|2022-02-01 10:21:30|4207.11|4207.11|4207.11|4207.11|4207.11|4207.11|4207.11|4207.11|0
1643710910000|2022-02-01 10:21:50|4206.8|4206.8|4206.8|4206.8|4206.8|4206.8|4206.8|4206.8|0
1643710930000|2022-02-01 10:22:10|4206.68|4206.68|4205.28|4205.28|4206.68|4206.68|4205.28|4205.28|0
1643710940000|2022-02-01 10:22:20|4205.4|4205.4|4205.49|4205.49|4205.55|4205.55|4205.4|4205.4|0
1643710950000|2022-02-01 10:22:30|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|0
1643710960000|2022-02-01 10:22:40|4204.56|4204.56|4205.02|4205.02|4205.02|4205.02|4204.56|4204.56|0
1643710970000|2022-02-01 10:22:50|4204.87|4204.87|4204.67|4204.67|4204.87|4204.87|4204.67|4204.67|0
1643710980000|2022-02-01 10:23:00|4204.61|4204.61|4204.55|4204.55|4204.61|4204.61|4204.55|4204.55|0
1643710990000|2022-02-01 10:23:10|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|0
1643711000000|2022-02-01 10:23:20|4203.71|4203.71|4203.09|4203.09|4203.71|4203.71|4203.09|4203.09|0
1643711010000|2022-02-01 10:23:30|4203|4203|4202.54|4202.54|4203|4203|4202.54|4202.54|0
1643711020000|2022-02-01 10:23:40|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|0
1643711030000|2022-02-01 10:23:50|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|0
1643711050000|2022-02-01 10:24:10|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|0
1643711070000|2022-02-01 10:24:30|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|0
1643711080000|2022-02-01 10:24:40|4203.37|4203.37|4203.56|4203.56|4203.56|4203.56|4203.37|4203.37|0
1643711090000|2022-02-01 10:24:50|4203.65|4203.65|4203.74|4203.74|4203.74|4203.74|4203.65|4203.65|0
1643711100000|2022-02-01 10:25:00|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|0
1643711110000|2022-02-01 10:25:10|4203.43|4203.43|4203.43|4203.43|4203.43|4203.43|4203.43|4203.43|0
1643711130000|2022-02-01 10:25:30|4203.74|4203.74|4203.65|4203.65|4203.74|4203.74|4203.65|4203.65|0
1643711150000|2022-02-01 10:25:50|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|0
1643711160000|2022-02-01 10:26:00|4203.65|4203.65|4203.65|4203.65|4203.65|4203.65|4203.65|4203.65|0
1643711170000|2022-02-01 10:26:10|4203.96|4203.96|4203.65|4203.65|4203.96|4203.96|4203.65|4203.65|0
1643711180000|2022-02-01 10:26:20|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|0
1643711190000|2022-02-01 10:26:30|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|0
1643711200000|2022-02-01 10:26:40|4203.78|4203.78|4203.63|4203.63|4203.78|4203.78|4203.63|4203.63|0
1643711220000|2022-02-01 10:27:00|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|0
1643711250000|2022-02-01 10:27:30|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|0
1643711270000|2022-02-01 10:27:50|4204.25|4204.25|4204.25|4204.25|4204.25|4204.25|4204.25|4204.25|0
1643711280000|2022-02-01 10:28:00|4204.13|4204.13|4203.51|4203.51|4204.13|4204.13|4203.51|4203.51|0
1643711290000|2022-02-01 10:28:10|4203.66|4203.66|4203.66|4203.66|4203.66|4203.66|4203.66|4203.66|0
1643711310000|2022-02-01 10:28:30|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.5|4204.5|0
1643711330000|2022-02-01 10:28:50|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|0
1643711340000|2022-02-01 10:29:00|4204.77|4204.77|4204.89|4204.89|4204.89|4204.89|4204.77|4204.77|0
1643711350000|2022-02-01 10:29:10|4205.04|4205.04|4205.66|4205.66|4205.7|4205.7|4205.04|4205.04|0
1643711360000|2022-02-01 10:29:20|4205.57|4205.57|4204.85|4204.85|4205.66|4205.66|4204.85|4204.85|0
1643711390000|2022-02-01 10:29:50|4204.23|4204.23|4203.61|4203.61|4204.23|4204.23|4203.61|4203.61|0
1643711400000|2022-02-01 10:30:00|4202.99|4202.99|4202.57|4202.57|4202.99|4202.99|4202.57|4202.57|0
1643711410000|2022-02-01 10:30:10|4202.66|4202.66|4203.03|4203.03|4203.28|4203.28|4202.66|4202.66|0
1643711420000|2022-02-01 10:30:20|4203.15|4203.15|4203.18|4203.18|4203.18|4203.18|4203.09|4203.09|0
1643711440000|2022-02-01 10:30:40|4203.37|4203.37|4203.18|4203.18|4203.37|4203.37|4203.18|4203.18|0
1643711470000|2022-02-01 10:31:10|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|0
1643711480000|2022-02-01 10:31:20|4203.65|4203.65|4204.11|4204.11|4204.11|4204.11|4203.65|4203.65|0
1643711490000|2022-02-01 10:31:30|4204.16|4204.16|4204.78|4204.78|4204.78|4204.78|4204.16|4204.16|0
1643711500000|2022-02-01 10:31:40|4204.94|4204.94|4204.89|4204.89|4204.94|4204.94|4204.89|4204.89|0
1643711510000|2022-02-01 10:31:50|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|0
1643711530000|2022-02-01 10:32:10|4204.55|4204.55|4205.26|4205.26|4205.26|4205.26|4204.55|4204.55|0
1643711540000|2022-02-01 10:32:20|4205.3|4205.3|4205.44|4205.44|4205.44|4205.44|4205.3|4205.3|0
1643711560000|2022-02-01 10:32:40|4204.51|4204.51|4204.51|4204.51|4205.13|4205.13|4204.51|4204.51|0
1643711590000|2022-02-01 10:33:10|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|0
1643711600000|2022-02-01 10:33:20|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|0
1643711610000|2022-02-01 10:33:30|4204.51|4204.51|4204.51|4204.51|4204.51|4204.51|4204.51|4204.51|0
1643711630000|2022-02-01 10:33:50|4204.32|4204.32|4204.32|4204.32|4204.32|4204.32|4204.32|4204.32|0
1643711640000|2022-02-01 10:34:00|4204.63|4204.63|4204.63|4204.63|4204.63|4204.63|4204.63|4204.63|0
1643711650000|2022-02-01 10:34:10|4204.2|4204.2|4204.51|4204.51|4204.51|4204.51|4204.2|4204.2|0
1643711660000|2022-02-01 10:34:20|4204.2|4204.2|4203.27|4203.27|4204.2|4204.2|4203.27|4203.27|0
1643711700000|2022-02-01 10:35:00|4202.65|4202.65|4202.65|4202.65|4202.65|4202.65|4202.65|4202.65|0
1643711710000|2022-02-01 10:35:10|4202.53|4202.53|4202.53|4202.53|4202.53|4202.53|4202.53|4202.53|0
1643711720000|2022-02-01 10:35:20|4202.35|4202.35|4202.35|4202.35|4202.44|4202.44|4202.35|4202.35|0
1643711740000|2022-02-01 10:35:40|4202.29|4202.29|4202.29|4202.29|4202.29|4202.29|4202.29|4202.29|0
1643711760000|2022-02-01 10:36:00|4202.6|4202.6|4202.52|4202.52|4202.6|4202.6|4202.52|4202.52|0
1643711780000|2022-02-01 10:36:20|4202.62|4202.62|4203.05|4203.05|4203.05|4203.05|4202.62|4202.62|0
1643711830000|2022-02-01 10:37:10|4203.68|4203.68|4203.36|4203.36|4203.68|4203.68|4203.36|4203.36|0
1643711840000|2022-02-01 10:37:20|4203.68|4203.68|4203.86|4203.86|4203.86|4203.86|4203.52|4203.52|0
1643711850000|2022-02-01 10:37:30|4204.17|4204.17|4204.48|4204.48|4204.48|4204.48|4204.17|4204.17|0
1643711880000|2022-02-01 10:38:00|4204.17|4204.17|4204.17|4204.17|4204.17|4204.17|4204.17|4204.17|0
1643711890000|2022-02-01 10:38:10|4204.79|4204.79|4204.47|4204.47|4204.79|4204.79|4204.47|4204.47|0
1643711900000|2022-02-01 10:38:20|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|0
1643711920000|2022-02-01 10:38:40|4204.72|4204.72|4204.89|4204.89|4204.89|4204.89|4204.58|4204.58|0
1643711930000|2022-02-01 10:38:50|4204.7|4204.7|4204.7|4204.7|4204.7|4204.7|4204.7|4204.7|0
1643711940000|2022-02-01 10:39:00|4204.24|4204.24|4204.09|4204.09|4204.39|4204.39|4204.09|4204.09|0
1643711960000|2022-02-01 10:39:20|4204.39|4204.39|4204.39|4204.39|4204.39|4204.39|4204.39|4204.39|0
1643711980000|2022-02-01 10:39:40|4204.24|4204.24|4204.24|4204.24|4204.24|4204.24|4204.24|4204.24|0
1643711990000|2022-02-01 10:39:50|4204.23|4204.23|4204.1|4204.1|4204.32|4204.32|4204.1|4204.1|0
1643712000000|2022-02-01 10:40:00|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|0
1643712010000|2022-02-01 10:40:10|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|0
1643712030000|2022-02-01 10:40:30|4204.48|4204.48|4204.17|4204.17|4204.48|4204.48|4204.17|4204.17|0
1643712050000|2022-02-01 10:40:50|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|0
1643712060000|2022-02-01 10:41:00|4204.43|4204.43|4205.06|4205.06|4205.06|4205.06|4204.43|4204.43|0
1643712090000|2022-02-01 10:41:30|4205.15|4205.15|4205.59|4205.59|4205.59|4205.59|4204.97|4204.97|0
1643712110000|2022-02-01 10:41:50|4205.77|4205.77|4205.77|4205.77|4205.77|4205.77|4205.77|4205.77|0
1643712140000|2022-02-01 10:42:20|4206.08|4206.08|4206.08|4206.08|4206.08|4206.08|4206.08|4206.08|0
1643712160000|2022-02-01 10:42:40|4206.18|4206.18|4206.18|4206.18|4206.18|4206.18|4206.18|4206.18|0
1643712170000|2022-02-01 10:42:50|4206.8|4206.8|4207.57|4207.57|4207.57|4207.57|4206.8|4206.8|0
1643712180000|2022-02-01 10:43:00|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|0
1643712190000|2022-02-01 10:43:10|4207.57|4207.57|4207.26|4207.26|4207.57|4207.57|4207.26|4207.26|0
1643712210000|2022-02-01 10:43:30|4206.96|4206.96|4206.73|4206.73|4206.96|4206.96|4206.65|4206.65|0
1643712220000|2022-02-01 10:43:40|4206.82|4206.82|4206.82|4206.82|4206.82|4206.82|4206.82|4206.82|0
1643712230000|2022-02-01 10:43:50|4206.88|4206.88|4206.88|4206.88|4206.88|4206.88|4206.82|4206.82|0
1643712240000|2022-02-01 10:44:00|4206.57|4206.57|4206.26|4206.26|4206.57|4206.57|4206.26|4206.26|0
1643712260000|2022-02-01 10:44:20|4205.95|4205.95|4205.95|4205.95|4205.95|4205.95|4205.95|4205.95|0
1643712270000|2022-02-01 10:44:30|4205.64|4205.64|4205.79|4205.79|4205.79|4205.79|4205.64|4205.64|0
1643712280000|2022-02-01 10:44:40|4205.48|4205.48|4204.71|4204.71|4205.48|4205.48|4204.71|4204.71|0
1643712290000|2022-02-01 10:44:50|4203.78|4203.78|4204.09|4204.09|4204.09|4204.09|4203.78|4203.78|0
1643712300000|2022-02-01 10:45:00|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|0
1643712310000|2022-02-01 10:45:10|4204.55|4204.55|4204.07|4204.07|4204.55|4204.55|4204.07|4204.07|0
1643712330000|2022-02-01 10:45:30|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|0
1643712340000|2022-02-01 10:45:40|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|0
1643712350000|2022-02-01 10:45:50|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|0
1643712360000|2022-02-01 10:46:00|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|0
1643712390000|2022-02-01 10:46:30|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|0
1643712400000|2022-02-01 10:46:40|4203.7|4203.7|4203.08|4203.08|4203.7|4203.7|4203.08|4203.08|0
1643712410000|2022-02-01 10:46:50|4202.77|4202.77|4202.68|4202.68|4202.77|4202.77|4202.68|4202.68|0
1643712440000|2022-02-01 10:47:20|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|0
1643712470000|2022-02-01 10:47:50|4202.44|4202.44|4202.75|4202.75|4202.75|4202.75|4202.44|4202.44|0
1643712480000|2022-02-01 10:48:00|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|0
1643712540000|2022-02-01 10:49:00|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|0
1643712550000|2022-02-01 10:49:10|4202.59|4202.59|4202.54|4202.54|4202.59|4202.59|4202.54|4202.54|0
1643712560000|2022-02-01 10:49:20|4202.48|4202.48|4202.48|4202.48|4202.48|4202.48|4202.48|4202.48|0
1643712580000|2022-02-01 10:49:40|4202.38|4202.38|4202.69|4202.69|4202.69|4202.69|4202.29|4202.29|0
1643712590000|2022-02-01 10:49:50|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|0
1643712630000|2022-02-01 10:50:30|4203.41|4203.41|4204.03|4204.03|4204.03|4204.03|4203.41|4203.41|0
1643712640000|2022-02-01 10:50:40|4203.1|4203.1|4202.91|4202.91|4203.1|4203.1|4202.91|4202.91|0
1643712660000|2022-02-01 10:51:00|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|0
1643712670000|2022-02-01 10:51:10|4202.88|4202.88|4202.88|4202.88|4202.88|4202.88|4202.88|4202.88|0
1643712690000|2022-02-01 10:51:30|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|0
1643712710000|2022-02-01 10:51:50|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|0
1643712720000|2022-02-01 10:52:00|4202.86|4202.86|4202.8|4202.8|4202.86|4202.86|4202.71|4202.71|0
1643712730000|2022-02-01 10:52:10|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|0
1643712740000|2022-02-01 10:52:20|4202.62|4202.62|4202.56|4202.56|4202.62|4202.62|4202.56|4202.56|0
1643712750000|2022-02-01 10:52:30|4202.87|4202.87|4202.99|4202.99|4202.99|4202.99|4202.87|4202.87|0
1643712760000|2022-02-01 10:52:40|4203.05|4203.05|4203.05|4203.05|4203.05|4203.05|4203.05|4203.05|0
1643712770000|2022-02-01 10:52:50|4203.36|4203.36|4204.35|4204.35|4204.35|4204.35|4203.36|4203.36|0
1643712780000|2022-02-01 10:53:00|4204.31|4204.31|4204.21|4204.21|4204.31|4204.31|4204.21|4204.21|0
1643712800000|2022-02-01 10:53:20|4204.27|4204.27|4204.55|4204.55|4204.55|4204.55|4204.27|4204.27|0
1643712810000|2022-02-01 10:53:30|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|0
1643712820000|2022-02-01 10:53:40|4204.96|4204.96|4204.96|4204.96|4204.96|4204.96|4204.96|4204.96|0
1643712830000|2022-02-01 10:53:50|4204.65|4204.65|4204.4|4204.4|4204.71|4204.71|4204.4|4204.4|0
1643712840000|2022-02-01 10:54:00|4204.09|4204.09|4203.13|4203.13|4204.09|4204.09|4203.13|4203.13|0
1643712860000|2022-02-01 10:54:20|4202.98|4202.98|4203.12|4203.12|4203.12|4203.12|4202.97|4202.97|0
1643712870000|2022-02-01 10:54:30|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|0
1643712880000|2022-02-01 10:54:40|4203.12|4203.12|4203.03|4203.03|4203.12|4203.12|4203.03|4203.03|0
1643712890000|2022-02-01 10:54:50|4202.94|4202.94|4202.94|4202.94|4202.94|4202.94|4202.94|4202.94|0
1643712900000|2022-02-01 10:55:00|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|0
1643712920000|2022-02-01 10:55:20|4202.59|4202.59|4202.59|4202.59|4202.63|4202.63|4202.59|4202.59|0
1643712930000|2022-02-01 10:55:30|4201.97|4201.97|4201.97|4201.97|4201.97|4201.97|4201.97|4201.97|0
1643712940000|2022-02-01 10:55:40|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|0
1643712950000|2022-02-01 10:55:50|4202.43|4202.43|4201.97|4201.97|4202.43|4202.43|4201.82|4201.82|0
1643712960000|2022-02-01 10:56:00|4202.01|4202.01|4202.09|4202.09|4202.1|4202.1|4202.01|4202.01|0
1643712970000|2022-02-01 10:56:10|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|0
1643713000000|2022-02-01 10:56:40|4203.02|4203.02|4203.17|4203.17|4203.17|4203.17|4203.02|4203.02|0
1643713020000|2022-02-01 10:57:00|4203.33|4203.33|4203.17|4203.17|4203.33|4203.33|4203.17|4203.17|0
1643713040000|2022-02-01 10:57:20|4203.26|4203.26|4203.26|4203.26|4203.26|4203.26|4203.26|4203.26|0
1643713050000|2022-02-01 10:57:30|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|0
1643713060000|2022-02-01 10:57:40|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|0
1643713070000|2022-02-01 10:57:50|4204.17|4204.17|4204.48|4204.48|4204.48|4204.48|4204.17|4204.17|0
1643713080000|2022-02-01 10:58:00|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|0
1643713090000|2022-02-01 10:58:10|4204.73|4204.73|4204.97|4204.97|4204.97|4204.97|4204.73|4204.73|0
1643713100000|2022-02-01 10:58:20|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|0
1643713110000|2022-02-01 10:58:30|4204.86|4204.86|4204.86|4204.86|4204.86|4204.86|4204.86|4204.86|0
1643713130000|2022-02-01 10:58:50|4204.8|4204.8|4204.03|4204.03|4204.8|4204.8|4204.03|4204.03|0
1643713140000|2022-02-01 10:59:00|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|0
1643713160000|2022-02-01 10:59:20|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|0
1643713180000|2022-02-01 10:59:40|4203.75|4203.75|4203.81|4203.81|4203.81|4203.81|4203.75|4203.75|0
1643713190000|2022-02-01 10:59:50|4203.86|4203.86|4204.02|4204.02|4204.02|4204.02|4203.86|4203.86|0
1643713200000|2022-02-01 11:00:00|4204.08|4204.08|4203.96|4203.96|4204.08|4204.08|4203.96|4203.96|0
1643713210000|2022-02-01 11:00:10|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|0
1643713230000|2022-02-01 11:00:30|4203.92|4203.92|4204.81|4204.81|4204.81|4204.81|4203.92|4203.92|0
1643713250000|2022-02-01 11:00:50|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|0
1643713260000|2022-02-01 11:01:00|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|0
1643713270000|2022-02-01 11:01:10|4205.08|4205.08|4204.96|4204.96|4205.08|4205.08|4204.96|4204.96|0
1643713280000|2022-02-01 11:01:20|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|0
1643713290000|2022-02-01 11:01:30|4204.81|4204.81|4204.43|4204.43|4204.81|4204.81|4204.43|4204.43|0
1643713300000|2022-02-01 11:01:40|4203.81|4203.81|4203.89|4203.89|4203.93|4203.93|4203.81|4203.81|0
1643713310000|2022-02-01 11:01:50|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|0
1643713320000|2022-02-01 11:02:00|4204.04|4204.04|4204.36|4204.36|4204.36|4204.36|4204.04|4204.04|0
1643713330000|2022-02-01 11:02:10|4204.2|4204.2|4204.51|4204.51|4204.51|4204.51|4204.2|4204.2|0
1643713350000|2022-02-01 11:02:30|4204.66|4204.66|4204.91|4204.91|4204.91|4204.91|4204.66|4204.66|0
1643713360000|2022-02-01 11:02:40|4204.83|4204.83|4204.83|4204.83|4204.83|4204.83|4204.83|4204.83|0
1643713370000|2022-02-01 11:02:50|4204.98|4204.98|4205.33|4205.33|4205.33|4205.33|4204.98|4204.98|0
1643713380000|2022-02-01 11:03:00|4205.21|4205.21|4206.25|4206.25|4206.33|4206.33|4205.21|4205.21|0
1643713400000|2022-02-01 11:03:20|4206.44|4206.44|4205.98|4205.98|4206.44|4206.44|4205.98|4205.98|0
1643713430000|2022-02-01 11:03:50|4205.86|4205.86|4206.31|4206.31|4206.31|4206.31|4205.86|4205.86|0
1643713470000|2022-02-01 11:04:30|4206|4206|4206|4206|4206|4206|4206|4206|0
1643713480000|2022-02-01 11:04:40|4205.38|4205.38|4205.15|4205.15|4205.38|4205.38|4205.15|4205.15|0
1643713490000|2022-02-01 11:04:50|4205.09|4205.09|4205.17|4205.17|4205.17|4205.17|4205.09|4205.09|0
1643713500000|2022-02-01 11:05:00|4204.86|4204.86|4205.08|4205.08|4205.17|4205.17|4204.86|4204.86|0
1643713510000|2022-02-01 11:05:10|4204.83|4204.83|4204.83|4204.83|4204.83|4204.83|4204.83|4204.83|0
1643713520000|2022-02-01 11:05:20|4205.14|4205.14|4205.06|4205.06|4205.14|4205.14|4204.83|4204.83|0
1643713530000|2022-02-01 11:05:30|4205.1|4205.1|4205.2|4205.2|4205.2|4205.2|4205.1|4205.1|0
1643713540000|2022-02-01 11:05:40|4205.35|4205.35|4205.66|4205.66|4205.66|4205.66|4205.35|4205.35|0
1643713550000|2022-02-01 11:05:50|4206.28|4206.28|4206.19|4206.19|4206.28|4206.28|4206.19|4206.19|0
1643713570000|2022-02-01 11:06:10|4207.12|4207.12|4207.12|4207.12|4207.12|4207.12|4207.12|4207.12|0
1643713580000|2022-02-01 11:06:20|4207|4207|4206.38|4206.38|4207|4207|4206.38|4206.38|0
1643713590000|2022-02-01 11:06:30|4206.23|4206.23|4206.13|4206.13|4206.23|4206.23|4206.04|4206.04|0
1643713610000|2022-02-01 11:06:50|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|0
1643713620000|2022-02-01 11:07:00|4206.07|4206.07|4206.07|4206.07|4206.07|4206.07|4206.07|4206.07|0
1643713630000|2022-02-01 11:07:10|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|0
1643713670000|2022-02-01 11:07:50|4206.61|4206.61|4206.61|4206.61|4206.61|4206.61|4206.61|4206.61|0
1643713680000|2022-02-01 11:08:00|4206.43|4206.43|4206.43|4206.43|4206.43|4206.43|4206.43|4206.43|0
1643713710000|2022-02-01 11:08:30|4206.74|4206.74|4207.2|4207.2|4207.2|4207.2|4206.74|4206.74|0
1643713720000|2022-02-01 11:08:40|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|0
1643713730000|2022-02-01 11:08:50|4206.77|4206.77|4206|4206|4206.77|4206.77|4205.97|4205.97|0
1643713740000|2022-02-01 11:09:00|4206.09|4206.09|4206.14|4206.14|4206.14|4206.14|4206.09|4206.09|0
1643713750000|2022-02-01 11:09:10|4205.83|4205.83|4205.51|4205.51|4205.83|4205.83|4205.51|4205.51|0
1643713760000|2022-02-01 11:09:20|4205.36|4205.36|4205.67|4205.67|4205.67|4205.67|4204.59|4204.59|0
1643713770000|2022-02-01 11:09:30|4205.82|4205.82|4205.82|4205.82|4205.82|4205.82|4205.82|4205.82|0
1643713780000|2022-02-01 11:09:40|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|0
1643713800000|2022-02-01 11:10:00|4206.29|4206.29|4206.59|4206.59|4206.59|4206.59|4206.29|4206.29|0
1643713810000|2022-02-01 11:10:10|4206.5|4206.5|4205.96|4205.96|4206.5|4206.5|4205.96|4205.96|0
1643713820000|2022-02-01 11:10:20|4206.02|4206.02|4206.27|4206.27|4206.27|4206.27|4205.96|4205.96|0
1643713850000|2022-02-01 11:10:50|4205.96|4205.96|4205.84|4205.84|4206.15|4206.15|4205.84|4205.84|0
1643713870000|2022-02-01 11:11:10|4205.69|4205.69|4205.69|4205.69|4205.69|4205.69|4205.69|4205.69|0
1643713880000|2022-02-01 11:11:20|4204.75|4204.75|4204.66|4204.66|4204.75|4204.75|4204.57|4204.57|0
1643713890000|2022-02-01 11:11:30|4204.81|4204.81|4204.81|4204.81|4204.81|4204.81|4204.81|4204.81|0
1643713920000|2022-02-01 11:12:00|4205.13|4205.13|4205.44|4205.44|4205.44|4205.44|4205.13|4205.13|0
1643713940000|2022-02-01 11:12:20|4205.13|4205.13|4205.13|4205.13|4205.13|4205.13|4205.13|4205.13|0
1643713960000|2022-02-01 11:12:40|4204.81|4204.81|4204.86|4204.86|4204.86|4204.86|4204.77|4204.77|0
1643713970000|2022-02-01 11:12:50|4204.7|4204.7|4204.7|4204.7|4204.7|4204.7|4204.7|4204.7|0
1643714010000|2022-02-01 11:13:30|4204.08|4204.08|4203.77|4203.77|4204.08|4204.08|4203.77|4203.77|0
1643714030000|2022-02-01 11:13:50|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|0
1643714040000|2022-02-01 11:14:00|4204.7|4204.7|4204.7|4204.7|4204.7|4204.7|4204.7|4204.7|0
1643714070000|2022-02-01 11:14:30|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|0
1643714090000|2022-02-01 11:14:50|4204.97|4204.97|4204.88|4204.88|4204.97|4204.97|4204.88|4204.88|0
1643714100000|2022-02-01 11:15:00|4205.19|4205.19|4204.88|4204.88|4205.19|4205.19|4204.88|4204.88|0
1643714130000|2022-02-01 11:15:30|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|0
1643714140000|2022-02-01 11:15:40|4205.72|4205.72|4205.72|4205.72|4205.72|4205.72|4205.72|4205.72|0
1643714150000|2022-02-01 11:15:50|4205.81|4205.81|4206.28|4206.28|4206.28|4206.28|4205.19|4205.19|0
1643714170000|2022-02-01 11:16:10|4206.1|4206.1|4206.1|4206.1|4206.1|4206.1|4206.1|4206.1|0
1643714210000|2022-02-01 11:16:50|4206.06|4206.06|4206.06|4206.06|4206.06|4206.06|4206.06|4206.06|0
1643714240000|2022-02-01 11:17:20|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|0
1643714260000|2022-02-01 11:17:40|4206.52|4206.52|4206.62|4206.62|4206.62|4206.62|4206.52|4206.52|0
1643714270000|2022-02-01 11:17:50|4206.7|4206.7|4206.61|4206.61|4206.7|4206.7|4206.61|4206.61|0
1643714290000|2022-02-01 11:18:10|4206.45|4206.45|4206.45|4206.45|4206.45|4206.45|4206.45|4206.45|0
1643714300000|2022-02-01 11:18:20|4205.83|4205.83|4203.15|4203.15|4205.83|4205.83|4203.15|4203.15|0
1643714310000|2022-02-01 11:18:30|4202.52|4202.52|4203.15|4203.15|4203.15|4203.15|4202.52|4202.52|0
1643714330000|2022-02-01 11:18:50|4203.12|4203.12|4202.63|4202.63|4203.12|4203.12|4202.63|4202.63|0
1643714340000|2022-02-01 11:19:00|4202.32|4202.32|4202.32|4202.32|4202.32|4202.32|4202.32|4202.32|0
1643714360000|2022-02-01 11:19:20|4202.27|4202.27|4201.36|4201.36|4202.27|4202.27|4201.36|4201.36|0
1643714380000|2022-02-01 11:19:40|4201.26|4201.26|4201.32|4201.32|4201.32|4201.32|4201.26|4201.26|0
1643714390000|2022-02-01 11:19:50|4201.42|4201.42|4202.04|4202.04|4202.04|4202.04|4201.42|4201.42|0
1643714400000|2022-02-01 11:20:00|4201.88|4201.88|4201.79|4201.79|4201.88|4201.88|4201.79|4201.79|0
1643714410000|2022-02-01 11:20:10|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|0
1643714420000|2022-02-01 11:20:20|4202.41|4202.41|4202.91|4202.91|4202.91|4202.91|4202.41|4202.41|0
1643714460000|2022-02-01 11:21:00|4203.53|4203.53|4203.53|4203.53|4203.53|4203.53|4203.53|4203.53|0
1643714470000|2022-02-01 11:21:10|4203.41|4203.41|4203.41|4203.41|4203.41|4203.41|4203.41|4203.41|0
1643714480000|2022-02-01 11:21:20|4203.1|4203.1|4203.1|4203.1|4203.1|4203.1|4203.1|4203.1|0
1643714490000|2022-02-01 11:21:30|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|0
1643714500000|2022-02-01 11:21:40|4203.04|4203.04|4203.04|4203.04|4203.04|4203.04|4203.04|4203.04|0
1643714510000|2022-02-01 11:21:50|4202.88|4202.88|4202.88|4202.88|4202.88|4202.88|4202.88|4202.88|0
1643714520000|2022-02-01 11:22:00|4202.73|4202.73|4203.04|4203.04|4203.04|4203.04|4202.73|4202.73|0
1643714530000|2022-02-01 11:22:10|4203.03|4203.03|4203.03|4203.03|4203.03|4203.03|4203.03|4203.03|0
1643714550000|2022-02-01 11:22:30|4202.94|4202.94|4202.81|4202.81|4202.94|4202.94|4202.81|4202.81|0
1643714560000|2022-02-01 11:22:40|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|0
1643714590000|2022-02-01 11:23:10|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|0
1643714610000|2022-02-01 11:23:30|4202.06|4202.06|4202.06|4202.06|4202.06|4202.06|4202.06|4202.06|0
1643714620000|2022-02-01 11:23:40|4202.37|4202.37|4202.78|4202.78|4202.78|4202.78|4202.37|4202.37|0
1643714630000|2022-02-01 11:23:50|4202.16|4202.16|4201.85|4201.85|4202.16|4202.16|4201.85|4201.85|0
1643714640000|2022-02-01 11:24:00|4202.02|4202.02|4202.15|4202.15|4202.15|4202.15|4202.02|4202.02|0
1643714650000|2022-02-01 11:24:10|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|0
1643714660000|2022-02-01 11:24:20|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|0
1643714670000|2022-02-01 11:24:30|4203.39|4203.39|4203.39|4203.39|4203.39|4203.39|4203.39|4203.39|0
1643714680000|2022-02-01 11:24:40|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|0
1643714740000|2022-02-01 11:25:40|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|0
1643714750000|2022-02-01 11:25:50|4204.02|4204.02|4204.05|4204.05|4204.05|4204.05|4203.74|4203.74|0
1643714770000|2022-02-01 11:26:10|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|0
1643714780000|2022-02-01 11:26:20|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|0
1643714790000|2022-02-01 11:26:30|4203.15|4203.15|4202.84|4202.84|4203.15|4203.15|4202.84|4202.84|0
1643714830000|2022-02-01 11:27:10|4203.15|4203.15|4203.15|4203.15|4203.15|4203.15|4203.15|4203.15|0
1643714860000|2022-02-01 11:27:40|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|0
1643714920000|2022-02-01 11:28:40|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|0
1643714930000|2022-02-01 11:28:50|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|0
1643714940000|2022-02-01 11:29:00|4203.92|4203.92|4204.69|4204.69|4204.69|4204.69|4203.92|4203.92|0
1643714950000|2022-02-01 11:29:10|4204.57|4204.57|4204.57|4204.57|4204.57|4204.57|4204.57|4204.57|0
1643714970000|2022-02-01 11:29:30|4204.73|4204.73|4204.67|4204.67|4204.73|4204.73|4204.67|4204.67|0
1643714980000|2022-02-01 11:29:40|4204.69|4204.69|4204.73|4204.73|4204.85|4204.85|4204.69|4204.69|0
1643714990000|2022-02-01 11:29:50|4204.82|4204.82|4204.87|4204.87|4204.91|4204.91|4204.82|4204.82|0
1643715000000|2022-02-01 11:30:00|4204.91|4204.91|4205.23|4205.23|4205.23|4205.23|4204.91|4204.91|0
1643715030000|2022-02-01 11:30:30|4205.34|4205.34|4205.28|4205.28|4205.34|4205.34|4205.28|4205.28|0
1643715060000|2022-02-01 11:31:00|4205.44|4205.44|4205.75|4205.75|4205.75|4205.75|4205.44|4205.44|0
1643715070000|2022-02-01 11:31:10|4206.21|4206.21|4205.9|4205.9|4206.21|4206.21|4205.9|4205.9|0
1643715080000|2022-02-01 11:31:20|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|0
1643715100000|2022-02-01 11:31:40|4206.17|4206.17|4206.17|4206.17|4206.17|4206.17|4206.17|4206.17|0
1643715120000|2022-02-01 11:32:00|4205.55|4205.55|4205.67|4205.67|4205.67|4205.67|4205.55|4205.55|0
1643715170000|2022-02-01 11:32:50|4205.36|4205.36|4205.36|4205.36|4205.36|4205.36|4205.36|4205.36|0
1643715180000|2022-02-01 11:33:00|4205.05|4205.05|4204.74|4204.74|4205.2|4205.2|4204.74|4204.74|0
1643715210000|2022-02-01 11:33:30|4204.59|4204.59|4204.28|4204.28|4204.59|4204.59|4204.28|4204.28|0
1643715230000|2022-02-01 11:33:50|4202.72|4202.72|4203.65|4203.65|4203.65|4203.65|4202.72|4202.72|0
1643715240000|2022-02-01 11:34:00|4202.72|4202.72|4202.72|4202.72|4202.72|4202.72|4202.72|4202.72|0
1643715260000|2022-02-01 11:34:20|4202.91|4202.91|4202.75|4202.75|4202.91|4202.91|4202.75|4202.75|0
1643715290000|2022-02-01 11:34:50|4202.44|4202.44|4202.44|4202.44|4202.44|4202.44|4202.44|4202.44|0
1643715300000|2022-02-01 11:35:00|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|0
1643715310000|2022-02-01 11:35:10|4201.98|4201.98|4201.98|4201.98|4201.98|4201.98|4201.98|4201.98|0
1643715340000|2022-02-01 11:35:40|4202.29|4202.29|4202.29|4202.29|4202.29|4202.29|4202.29|4202.29|0
1643715360000|2022-02-01 11:36:00|4202.36|4202.36|4202.48|4202.48|4202.48|4202.48|4202.36|4202.36|0
1643715450000|2022-02-01 11:37:30|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|0
1643715460000|2022-02-01 11:37:40|4202.73|4202.73|4202.61|4202.61|4202.73|4202.73|4202.61|4202.61|0
1643715480000|2022-02-01 11:38:00|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|0
1643715490000|2022-02-01 11:38:10|4202.4|4202.4|4202.55|4202.55|4202.55|4202.55|4202.4|4202.4|0
1643715500000|2022-02-01 11:38:20|4202.64|4202.64|4202.55|4202.55|4202.64|4202.64|4202.55|4202.55|0
1643715520000|2022-02-01 11:38:40|4203.79|4203.79|4203.79|4203.79|4203.79|4203.79|4203.79|4203.79|0
1643715550000|2022-02-01 11:39:10|4203.95|4203.95|4203.95|4203.95|4203.95|4203.95|4203.95|4203.95|0
1643715560000|2022-02-01 11:39:20|4204.26|4204.26|4204.26|4204.26|4204.26|4204.26|4204.26|4204.26|0
1643715570000|2022-02-01 11:39:30|4204.2|4204.2|4204.26|4204.26|4204.26|4204.26|4204.2|4204.2|0
1643715580000|2022-02-01 11:39:40|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|0
1643715590000|2022-02-01 11:39:50|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|0
1643715620000|2022-02-01 11:40:20|4203.81|4203.81|4204.83|4204.83|4204.85|4204.85|4203.81|4203.81|0
1643715630000|2022-02-01 11:40:30|4205.01|4205.01|4204.96|4204.96|4205.08|4205.08|4204.92|4204.92|0
1643715650000|2022-02-01 11:40:50|4205.08|4205.08|4204.96|4204.96|4205.08|4205.08|4204.65|4204.65|0
1643715660000|2022-02-01 11:41:00|4204.86|4204.86|4204.69|4204.69|4204.86|4204.86|4204.69|4204.69|0
1643715680000|2022-02-01 11:41:20|4205.31|4205.31|4205.49|4205.49|4205.49|4205.49|4205.31|4205.31|0
1643715690000|2022-02-01 11:41:30|4206.73|4206.73|4206.73|4206.73|4206.73|4206.73|4206.73|4206.73|0
1643715700000|2022-02-01 11:41:40|4206.88|4206.88|4206.88|4206.88|4206.88|4206.88|4206.88|4206.88|0
1643715710000|2022-02-01 11:41:50|4206.93|4206.93|4206.98|4206.98|4207.03|4207.03|4206.93|4206.93|0
1643715720000|2022-02-01 11:42:00|4207.05|4207.05|4207.08|4207.08|4207.08|4207.08|4207.05|4207.05|0
1643715730000|2022-02-01 11:42:10|4207.22|4207.22|4207.85|4207.85|4207.85|4207.85|4207.22|4207.22|0
1643715740000|2022-02-01 11:42:20|4207.92|4207.92|4208.71|4208.71|4208.71|4208.71|4207.92|4207.92|0
1643715750000|2022-02-01 11:42:30|4208.59|4208.59|4208.59|4208.59|4208.59|4208.59|4208.59|4208.59|0
1643715760000|2022-02-01 11:42:40|4208.57|4208.57|4207.95|4207.95|4208.57|4208.57|4207.95|4207.95|0
1643715770000|2022-02-01 11:42:50|4207.79|4207.79|4207.79|4207.79|4207.79|4207.79|4207.79|4207.79|0
1643715780000|2022-02-01 11:43:00|4207.75|4207.75|4207.72|4207.72|4207.8|4207.8|4207.72|4207.72|0
1643715800000|2022-02-01 11:43:20|4207.4|4207.4|4207.4|4207.4|4207.4|4207.4|4207.4|4207.4|0
1643715820000|2022-02-01 11:43:40|4207.31|4207.31|4207.31|4207.31|4207.31|4207.31|4207.31|4207.31|0
1643715830000|2022-02-01 11:43:50|4207.93|4207.93|4207.93|4207.93|4207.93|4207.93|4207.93|4207.93|0
1643715840000|2022-02-01 11:44:00|4207.87|4207.87|4207.87|4207.87|4207.87|4207.87|4207.87|4207.87|0
1643715850000|2022-02-01 11:44:10|4207.47|4207.47|4207.47|4207.47|4207.47|4207.47|4207.47|4207.47|0
1643715860000|2022-02-01 11:44:20|4207.32|4207.32|4207.32|4207.32|4207.32|4207.32|4207.32|4207.32|0
1643715870000|2022-02-01 11:44:30|4207.2|4207.2|4207.2|4207.2|4207.2|4207.2|4207.2|4207.2|0
1643715900000|2022-02-01 11:45:00|4207.14|4207.14|4207.08|4207.08|4207.14|4207.14|4207.08|4207.08|0
1643715910000|2022-02-01 11:45:10|4207.15|4207.15|4207.43|4207.43|4207.43|4207.43|4207.12|4207.12|0
1643715920000|2022-02-01 11:45:20|4207.52|4207.52|4207.02|4207.02|4207.64|4207.64|4207.02|4207.02|0
1643715930000|2022-02-01 11:45:30|4206.71|4206.71|4206.24|4206.24|4206.71|4206.71|4206.24|4206.24|0
1643715960000|2022-02-01 11:46:00|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|0
1643715970000|2022-02-01 11:46:10|4206.09|4206.09|4206.18|4206.18|4206.23|4206.23|4206.09|4206.09|0
1643715990000|2022-02-01 11:46:30|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|0
1643716000000|2022-02-01 11:46:40|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|0
1643716030000|2022-02-01 11:47:10|4205.67|4205.67|4205.12|4205.12|4205.67|4205.67|4205.12|4205.12|0
1643716040000|2022-02-01 11:47:20|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|0
1643716050000|2022-02-01 11:47:30|4205.21|4205.21|4205.53|4205.53|4205.53|4205.53|4205.21|4205.21|0
1643716060000|2022-02-01 11:47:40|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|0
1643716070000|2022-02-01 11:47:50|4205.74|4205.74|4205.74|4205.74|4205.74|4205.74|4205.74|4205.74|0
1643716080000|2022-02-01 11:48:00|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|0
1643716090000|2022-02-01 11:48:10|4206.09|4206.09|4206.41|4206.41|4206.41|4206.41|4206.09|4206.09|0
1643716100000|2022-02-01 11:48:20|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|0
1643716110000|2022-02-01 11:48:30|4206.57|4206.57|4206.75|4206.75|4206.75|4206.75|4206.57|4206.57|0
1643716120000|2022-02-01 11:48:40|4207.37|4207.37|4207.37|4207.37|4207.37|4207.37|4207.37|4207.37|0
1643716130000|2022-02-01 11:48:50|4207.99|4207.99|4207.99|4207.99|4207.99|4207.99|4207.99|4207.99|0
1643716140000|2022-02-01 11:49:00|4207.37|4207.37|4207.52|4207.52|4207.52|4207.52|4207.37|4207.37|0
1643716150000|2022-02-01 11:49:10|4207.57|4207.57|4207.57|4207.57|4207.57|4207.57|4207.57|4207.57|0
1643716160000|2022-02-01 11:49:20|4207.45|4207.45|4206.98|4206.98|4207.45|4207.45|4206.98|4206.98|0
1643716170000|2022-02-01 11:49:30|4207.03|4207.03|4206.48|4206.48|4207.09|4207.09|4206.48|4206.48|0
1643716200000|2022-02-01 11:50:00|4206.79|4206.79|4206.73|4206.73|4206.79|4206.79|4206.63|4206.63|0
1643716210000|2022-02-01 11:50:10|4206.67|4206.67|4206.79|4206.79|4206.79|4206.79|4206.67|4206.67|0
1643716220000|2022-02-01 11:50:20|4206.91|4206.91|4206.98|4206.98|4206.98|4206.98|4206.67|4206.67|0
1643716250000|2022-02-01 11:50:50|4207.03|4207.03|4205.91|4205.91|4207.03|4207.03|4205.91|4205.91|0
1643716260000|2022-02-01 11:51:00|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|0
1643716270000|2022-02-01 11:51:10|4206.25|4206.25|4205.94|4205.94|4206.25|4206.25|4205.94|4205.94|0
1643716280000|2022-02-01 11:51:20|4206.32|4206.32|4206.06|4206.06|4206.32|4206.32|4206.06|4206.06|0
1643716300000|2022-02-01 11:51:40|4205.44|4205.44|4205.44|4205.44|4205.75|4205.75|4205.44|4205.44|0
1643716310000|2022-02-01 11:51:50|4205.13|4205.13|4204.72|4204.72|4205.13|4205.13|4204.72|4204.72|0
1643716320000|2022-02-01 11:52:00|4204.81|4204.81|4204.54|4204.54|4204.81|4204.81|4204.54|4204.54|0
1643716330000|2022-02-01 11:52:10|4204.84|4204.84|4204.69|4204.69|4204.84|4204.84|4204.69|4204.69|0
1643716340000|2022-02-01 11:52:20|4204.38|4204.38|4203.87|4203.87|4204.38|4204.38|4203.87|4203.87|0
1643716350000|2022-02-01 11:52:30|4203.81|4203.81|4203.71|4203.71|4204.12|4204.12|4203.71|4203.71|0
1643716360000|2022-02-01 11:52:40|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|0
1643716370000|2022-02-01 11:52:50|4203.63|4203.63|4203.75|4203.75|4203.75|4203.75|4203.63|4203.63|0
1643716380000|2022-02-01 11:53:00|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|0
1643716390000|2022-02-01 11:53:10|4203.53|4203.53|4203.3|4203.3|4203.53|4203.53|4203.3|4203.3|0
1643716400000|2022-02-01 11:53:20|4203.39|4203.39|4203.39|4203.39|4203.39|4203.39|4203.39|4203.39|0
1643716410000|2022-02-01 11:53:30|4203.58|4203.58|4203.08|4203.08|4203.58|4203.58|4203.08|4203.08|0
1643716440000|2022-02-01 11:54:00|4202.77|4202.77|4202.52|4202.52|4202.77|4202.77|4202.52|4202.52|0
1643716450000|2022-02-01 11:54:10|4202.36|4202.36|4202.36|4202.36|4202.36|4202.36|4202.36|4202.36|0
1643716480000|2022-02-01 11:54:40|4202.24|4202.24|4202.09|4202.09|4202.28|4202.28|4201.92|4201.92|0
1643716490000|2022-02-01 11:54:50|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|0
1643716500000|2022-02-01 11:55:00|4202.09|4202.09|4202.09|4202.09|4202.09|4202.09|4202.09|4202.09|0
1643716520000|2022-02-01 11:55:20|4202.19|4202.19|4202.56|4202.56|4202.56|4202.56|4202.19|4202.19|0
1643716540000|2022-02-01 11:55:40|4202.63|4202.63|4203.56|4203.56|4203.56|4203.56|4202.63|4202.63|0
1643716550000|2022-02-01 11:55:50|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|0
1643716560000|2022-02-01 11:56:00|4203.59|4203.59|4203.53|4203.53|4203.59|4203.59|4203.53|4203.53|0
1643716570000|2022-02-01 11:56:10|4203.84|4203.84|4203.72|4203.72|4203.84|4203.84|4203.72|4203.72|0
1643716580000|2022-02-01 11:56:20|4203.68|4203.68|4203.81|4203.81|4203.81|4203.81|4203.49|4203.49|0
1643716620000|2022-02-01 11:57:00|4204.12|4204.12|4204.29|4204.29|4204.29|4204.29|4204.12|4204.12|0
1643716640000|2022-02-01 11:57:20|4203.98|4203.98|4203.98|4203.98|4203.98|4203.98|4203.98|4203.98|0
1643716680000|2022-02-01 11:58:00|4203.8|4203.8|4203.73|4203.73|4203.8|4203.8|4203.7|4203.7|0
1643716690000|2022-02-01 11:58:10|4203.79|4203.79|4203.81|4203.81|4203.81|4203.81|4203.79|4203.79|0
1643716700000|2022-02-01 11:58:20|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|0
1643716720000|2022-02-01 11:58:40|4204.22|4204.22|4204.71|4204.71|4204.71|4204.71|4204.22|4204.22|0
1643716760000|2022-02-01 11:59:20|4204.77|4204.77|4205.08|4205.08|4205.08|4205.08|4204.77|4204.77|0
1643716770000|2022-02-01 11:59:30|4205.51|4205.51|4205.48|4205.48|4205.51|4205.51|4204.86|4204.86|0
1643716790000|2022-02-01 11:59:50|4205.67|4205.67|4204.67|4204.67|4205.67|4205.67|4204.65|4204.65|0
1643716800000|2022-02-01 12:00:00|4204.73|4204.73|4204.67|4204.67|4204.73|4204.73|4204.67|4204.67|0
1643716830000|2022-02-01 12:00:30|4204.36|4204.36|4204.36|4204.36|4204.36|4204.36|4204.36|4204.36|0
1643716850000|2022-02-01 12:00:50|4204.05|4204.05|4203.52|4203.52|4204.05|4204.05|4203.52|4203.52|0
1643716860000|2022-02-01 12:01:00|4203.71|4203.71|4203.74|4203.74|4203.9|4203.9|4203.71|4203.71|0
1643716900000|2022-02-01 12:01:40|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|0
1643716920000|2022-02-01 12:02:00|4203.5|4203.5|4203.13|4203.13|4203.5|4203.5|4203.13|4203.13|0
1643716930000|2022-02-01 12:02:10|4203.19|4203.19|4203.96|4203.96|4203.96|4203.96|4203.19|4203.19|0
1643716970000|2022-02-01 12:02:50|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|0
1643716980000|2022-02-01 12:03:00|4203.77|4203.77|4204.54|4204.54|4204.54|4204.54|4203.77|4203.77|0
1643717010000|2022-02-01 12:03:30|4204.7|4204.7|4204.58|4204.58|4204.7|4204.7|4204.58|4204.58|0
1643717020000|2022-02-01 12:03:40|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|0
1643717030000|2022-02-01 12:03:50|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|0
1643717040000|2022-02-01 12:04:00|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|0
1643717050000|2022-02-01 12:04:10|4204.89|4204.89|4205.35|4205.35|4205.81|4205.81|4204.89|4204.89|0
1643717070000|2022-02-01 12:04:30|4205.31|4205.31|4204.87|4204.87|4205.31|4205.31|4204.87|4204.87|0
1643717080000|2022-02-01 12:04:40|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|0
1643717100000|2022-02-01 12:05:00|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|0
1643717150000|2022-02-01 12:05:50|4204.17|4204.17|4204.3|4204.3|4204.3|4204.3|4204.12|4204.12|0
1643717170000|2022-02-01 12:06:10|4204.61|4204.61|4206.78|4206.78|4206.78|4206.78|4204.61|4204.61|0
1643717180000|2022-02-01 12:06:20|4206.73|4206.73|4206.84|4206.84|4206.84|4206.84|4206.73|4206.73|0
1643717250000|2022-02-01 12:07:30|4207|4207|4207|4207|4207|4207|4207|4207|0
1643717260000|2022-02-01 12:07:40|4205.75|4205.75|4205.74|4205.74|4205.75|4205.75|4205.69|4205.69|0
1643717270000|2022-02-01 12:07:50|4205.64|4205.64|4205.64|4205.64|4205.64|4205.64|4205.64|4205.64|0
1643717280000|2022-02-01 12:08:00|4205.74|4205.74|4205.81|4205.81|4205.81|4205.81|4205.74|4205.74|0
1643717290000|2022-02-01 12:08:10|4205.85|4205.85|4205.85|4205.85|4205.85|4205.85|4205.85|4205.85|0
1643717310000|2022-02-01 12:08:30|4205.57|4205.57|4205.57|4205.57|4205.57|4205.57|4205.57|4205.57|0
1643717320000|2022-02-01 12:08:40|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|0
1643717330000|2022-02-01 12:08:50|4205.93|4205.93|4205.38|4205.38|4206|4206|4205.38|4205.38|0
1643717340000|2022-02-01 12:09:00|4205.41|4205.41|4205.41|4205.41|4205.41|4205.41|4205.41|4205.41|0
1643717380000|2022-02-01 12:09:40|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|0
1643717390000|2022-02-01 12:09:50|4205.51|4205.51|4205.51|4205.51|4205.51|4205.51|4205.51|4205.51|0
1643717400000|2022-02-01 12:10:00|4205.35|4205.35|4205.34|4205.34|4205.35|4205.35|4205.34|4205.34|0
1643717410000|2022-02-01 12:10:10|4205.66|4205.66|4205.66|4205.66|4205.66|4205.66|4205.19|4205.19|0
1643717430000|2022-02-01 12:10:30|4205.68|4205.68|4205.77|4205.77|4205.77|4205.77|4205.68|4205.68|0
1643717450000|2022-02-01 12:10:50|4205.78|4205.78|4205.94|4205.94|4205.94|4205.94|4205.78|4205.78|0
1643717490000|2022-02-01 12:11:30|4206|4206|4206.31|4206.31|4206.31|4206.31|4206|4206|0
1643717500000|2022-02-01 12:11:40|4206|4206|4206|4206|4206|4206|4206|4206|0
1643717520000|2022-02-01 12:12:00|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|0
1643717540000|2022-02-01 12:12:20|4206.5|4206.5|4206.81|4206.81|4206.81|4206.81|4206.5|4206.5|0
1643717550000|2022-02-01 12:12:30|4206.83|4206.83|4207.02|4207.02|4207.02|4207.02|4205.97|4205.97|0
1643717570000|2022-02-01 12:12:50|4206.87|4206.87|4206.72|4206.72|4206.87|4206.87|4206.72|4206.72|0
1643717580000|2022-02-01 12:13:00|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|0
1643717590000|2022-02-01 12:13:10|4206.91|4206.91|4206.46|4206.46|4207.53|4207.53|4206.41|4206.41|0
1643717610000|2022-02-01 12:13:30|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|0
1643717620000|2022-02-01 12:13:40|4206.33|4206.33|4206.33|4206.33|4206.33|4206.33|4206.33|4206.33|0
1643717630000|2022-02-01 12:13:50|4206.02|4206.02|4206.02|4206.02|4206.02|4206.02|4206.02|4206.02|0
1643717640000|2022-02-01 12:14:00|4205.71|4205.71|4205.09|4205.09|4205.71|4205.71|4205.09|4205.09|0
1643717670000|2022-02-01 12:14:30|4205.7|4205.7|4206.17|4206.17|4206.17|4206.17|4205.55|4205.55|0
1643717680000|2022-02-01 12:14:40|4206.09|4206.09|4206.48|4206.48|4206.67|4206.67|4206.05|4206.05|0
1643717690000|2022-02-01 12:14:50|4206.58|4206.58|4206.75|4206.75|4206.75|4206.75|4206.58|4206.58|0
1643717700000|2022-02-01 12:15:00|4206.57|4206.57|4207.52|4207.52|4208.11|4208.11|4206.57|4206.57|0
1643717710000|2022-02-01 12:15:10|4207.7|4207.7|4207.7|4207.7|4207.7|4207.7|4207.7|4207.7|0
1643717720000|2022-02-01 12:15:20|4207.66|4207.66|4208.28|4208.28|4208.28|4208.28|4207.66|4207.66|0
1643717730000|2022-02-01 12:15:30|4207.66|4207.66|4207.66|4207.66|4207.66|4207.66|4207.66|4207.66|0
1643717740000|2022-02-01 12:15:40|4208.28|4208.28|4208.26|4208.26|4208.28|4208.28|4208.26|4208.26|0
1643717750000|2022-02-01 12:15:50|4208.31|4208.31|4208.08|4208.08|4208.33|4208.33|4208.08|4208.08|0
1643717790000|2022-02-01 12:16:30|4207.8|4207.8|4207.8|4207.8|4207.8|4207.8|4207.8|4207.8|0
1643717800000|2022-02-01 12:16:40|4207.95|4207.95|4207.95|4207.95|4207.95|4207.95|4207.95|4207.95|0
1643717810000|2022-02-01 12:16:50|4207.86|4207.86|4207.4|4207.4|4207.86|4207.86|4207.4|4207.4|0
1643717820000|2022-02-01 12:17:00|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|0
1643717840000|2022-02-01 12:17:20|4206.68|4206.68|4206.68|4206.68|4206.68|4206.68|4206.68|4206.68|0
1643717850000|2022-02-01 12:17:30|4206.59|4206.59|4206.81|4206.81|4206.9|4206.9|4206.59|4206.59|0
1643717860000|2022-02-01 12:17:40|4206.49|4206.49|4205.72|4205.72|4206.49|4206.49|4205.72|4205.72|0
1643717870000|2022-02-01 12:17:50|4205.6|4205.6|4205.42|4205.42|4205.6|4205.6|4205.42|4205.42|0
1643717880000|2022-02-01 12:18:00|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|0
1643717890000|2022-02-01 12:18:10|4205.44|4205.44|4205.44|4205.44|4205.44|4205.44|4205.38|4205.38|0
1643717900000|2022-02-01 12:18:20|4205.54|4205.54|4205.37|4205.37|4205.54|4205.54|4205.37|4205.37|0
1643717910000|2022-02-01 12:18:30|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|0
1643717930000|2022-02-01 12:18:50|4204.94|4204.94|4205|4205|4205|4205|4204.94|4204.94|0
1643717950000|2022-02-01 12:19:10|4204.9|4204.9|4204.9|4204.9|4204.9|4204.9|4204.9|4204.9|0
1643717980000|2022-02-01 12:19:40|4205.53|4205.53|4205.57|4205.57|4205.57|4205.57|4205.53|4205.53|0
1643717990000|2022-02-01 12:19:50|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|0
1643718020000|2022-02-01 12:20:20|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|0
1643718040000|2022-02-01 12:20:40|4205.44|4205.44|4205.47|4205.47|4205.47|4205.47|4205.44|4205.44|0
1643718050000|2022-02-01 12:20:50|4205.31|4205.31|4205.13|4205.13|4205.31|4205.31|4205.13|4205.13|0
1643718060000|2022-02-01 12:21:00|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|0
1643718070000|2022-02-01 12:21:10|4205.16|4205.16|4205.61|4205.61|4205.61|4205.61|4205.16|4205.16|0
1643718080000|2022-02-01 12:21:20|4205.55|4205.55|4205.67|4205.67|4205.67|4205.67|4205.55|4205.55|0
1643718090000|2022-02-01 12:21:30|4205.73|4205.73|4205.97|4205.97|4205.97|4205.97|4205.67|4205.67|0
1643718100000|2022-02-01 12:21:40|4208.77|4208.77|4208.78|4208.78|4208.78|4208.78|4208.63|4208.63|0
1643718110000|2022-02-01 12:21:50|4208.47|4208.47|4208.47|4208.47|4208.47|4208.47|4208.47|4208.47|0
1643718150000|2022-02-01 12:22:30|4208.78|4208.78|4209.04|4209.04|4209.1|4209.1|4208.78|4208.78|0
1643718160000|2022-02-01 12:22:40|4209.1|4209.1|4209.1|4209.1|4209.1|4209.1|4209.1|4209.1|0
1643718180000|2022-02-01 12:23:00|4208.98|4208.98|4208.98|4208.98|4208.98|4208.98|4208.98|4208.98|0
1643718200000|2022-02-01 12:23:20|4208.92|4208.92|4208.98|4208.98|4208.98|4208.98|4208.92|4208.92|0
1643718230000|2022-02-01 12:23:50|4208.74|4208.74|4208.74|4208.74|4208.74|4208.74|4208.74|4208.74|0
1643718240000|2022-02-01 12:24:00|4208.98|4208.98|4208.67|4208.67|4208.98|4208.98|4208.67|4208.67|0
1643718250000|2022-02-01 12:24:10|4208.73|4208.73|4208.73|4208.73|4208.73|4208.73|4208.73|4208.73|0
1643718260000|2022-02-01 12:24:20|4208.67|4208.67|4208.47|4208.47|4208.67|4208.67|4208.36|4208.36|0
1643718270000|2022-02-01 12:24:30|4208.59|4208.59|4208.65|4208.65|4208.65|4208.65|4208.59|4208.59|0
1643718280000|2022-02-01 12:24:40|4208.71|4208.71|4208.71|4208.71|4208.71|4208.71|4208.71|4208.71|0
1643718290000|2022-02-01 12:24:50|4209.02|4209.02|4209.02|4209.02|4209.02|4209.02|4209.02|4209.02|0
1643718320000|2022-02-01 12:25:20|4209.48|4209.48|4209.48|4209.48|4209.48|4209.48|4209.48|4209.48|0
1643718340000|2022-02-01 12:25:40|4209.6|4209.6|4210.39|4210.39|4210.39|4210.39|4209.6|4209.6|0
1643718350000|2022-02-01 12:25:50|4210.42|4210.42|4210.73|4210.73|4210.73|4210.73|4210.42|4210.42|0
1643718360000|2022-02-01 12:26:00|4210.81|4210.81|4210.81|4210.81|4210.81|4210.81|4210.81|4210.81|0
1643718380000|2022-02-01 12:26:20|4211|4211|4210.9|4210.9|4211|4211|4210.9|4210.9|0
1643718390000|2022-02-01 12:26:30|4211.37|4211.37|4211.37|4211.37|4211.37|4211.37|4211.37|4211.37|0
1643718400000|2022-02-01 12:26:40|4211.27|4211.27|4211.1|4211.1|4211.27|4211.27|4211|4211|0
1643718420000|2022-02-01 12:27:00|4211.05|4211.05|4211.05|4211.05|4211.05|4211.05|4211.05|4211.05|0
1643718430000|2022-02-01 12:27:10|4211.99|4211.99|4211.99|4211.99|4211.99|4211.99|4211.99|4211.99|0
1643718440000|2022-02-01 12:27:20|4211.96|4211.96|4211.61|4211.61|4211.96|4211.96|4211.61|4211.61|0
1643718450000|2022-02-01 12:27:30|4211.65|4211.65|4211.19|4211.19|4211.65|4211.65|4211.19|4211.19|0
1643718490000|2022-02-01 12:28:10|4211.21|4211.21|4211.21|4211.21|4211.21|4211.21|4211.21|4211.21|0
1643718510000|2022-02-01 12:28:30|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|0
1643718540000|2022-02-01 12:29:00|4212.12|4212.12|4212.41|4212.41|4212.41|4212.41|4212.1|4212.1|0
1643718550000|2022-02-01 12:29:10|4212.72|4212.72|4212.72|4212.72|4212.72|4212.72|4212.72|4212.72|0
1643718590000|2022-02-01 12:29:50|4212.53|4212.53|4212.62|4212.62|4212.62|4212.62|4212.53|4212.53|0
1643718600000|2022-02-01 12:30:00|4212.93|4212.93|4212.58|4212.58|4212.93|4212.93|4212.58|4212.58|0
1643718620000|2022-02-01 12:30:20|4212.52|4212.52|4212.52|4212.52|4212.52|4212.52|4212.52|4212.52|0
1643718630000|2022-02-01 12:30:30|4212.71|4212.71|4212.75|4212.75|4212.75|4212.75|4212.71|4212.71|0
1643718650000|2022-02-01 12:30:50|4212.13|4212.13|4212.13|4212.13|4212.13|4212.13|4212.13|4212.13|0
1643718660000|2022-02-01 12:31:00|4211.97|4211.97|4211.48|4211.48|4212.1|4212.1|4211.48|4211.48|0
1643718680000|2022-02-01 12:31:20|4211.54|4211.54|4211.54|4211.54|4211.54|4211.54|4211.54|4211.54|0
1643718690000|2022-02-01 12:31:30|4211.66|4211.66|4211.66|4211.66|4211.66|4211.66|4211.66|4211.66|0
1643718730000|2022-02-01 12:32:10|4211.5|4211.5|4211.5|4211.5|4211.5|4211.5|4211.35|4211.35|0
1643718740000|2022-02-01 12:32:20|4211.81|4211.81|4211.81|4211.81|4211.81|4211.81|4211.81|4211.81|0
1643718750000|2022-02-01 12:32:30|4212.43|4212.43|4212.62|4212.62|4212.62|4212.62|4212.43|4212.43|0
1643718760000|2022-02-01 12:32:40|4212.51|4212.51|4212.51|4212.51|4212.51|4212.51|4212.51|4212.51|0
1643718770000|2022-02-01 12:32:50|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|0
1643718790000|2022-02-01 12:33:10|4212.33|4212.33|4212.28|4212.28|4212.33|4212.33|4212.28|4212.28|0
1643718810000|2022-02-01 12:33:30|4212.37|4212.37|4212.37|4212.37|4212.37|4212.37|4212.37|4212.37|0
1643718830000|2022-02-01 12:33:50|4212.99|4212.99|4212.99|4212.99|4212.99|4212.99|4212.99|4212.99|0
1643718850000|2022-02-01 12:34:10|4213.46|4213.46|4213.46|4213.46|4213.46|4213.46|4213.46|4213.46|0
1643718860000|2022-02-01 12:34:20|4213.51|4213.51|4213.55|4213.55|4213.55|4213.55|4213.51|4213.51|0
1643718870000|2022-02-01 12:34:30|4213.44|4213.44|4213.44|4213.44|4213.44|4213.44|4213.44|4213.44|0
1643718880000|2022-02-01 12:34:40|4213.38|4213.38|4213.07|4213.07|4213.38|4213.38|4213.07|4213.07|0
1643718910000|2022-02-01 12:35:10|4213.01|4213.01|4212.7|4212.7|4213.01|4213.01|4212.7|4212.7|0
1643718920000|2022-02-01 12:35:20|4212.54|4212.54|4212.23|4212.23|4212.54|4212.54|4212.23|4212.23|0
1643718940000|2022-02-01 12:35:40|4212.17|4212.17|4212.08|4212.08|4212.17|4212.17|4212.08|4212.08|0
1643718970000|2022-02-01 12:36:10|4212.23|4212.23|4212.23|4212.23|4212.23|4212.23|4212.23|4212.23|0
1643718980000|2022-02-01 12:36:20|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|0
1643719000000|2022-02-01 12:36:40|4212.58|4212.58|4212.6|4212.6|4212.6|4212.6|4212.58|4212.58|0
1643719020000|2022-02-01 12:37:00|4212.54|4212.54|4212.45|4212.45|4212.54|4212.54|4212.45|4212.45|0
1643719030000|2022-02-01 12:37:10|4212.54|4212.54|4212.2|4212.2|4212.54|4212.54|4212.2|4212.2|0
1643719040000|2022-02-01 12:37:20|4212.09|4212.09|4211.9|4211.9|4212.09|4212.09|4211.85|4211.85|0
1643719050000|2022-02-01 12:37:30|4211.58|4211.58|4211.7|4211.7|4211.7|4211.7|4211.58|4211.58|0
1643719070000|2022-02-01 12:37:50|4211.8|4211.8|4211.8|4211.8|4211.8|4211.8|4211.8|4211.8|0
1643719080000|2022-02-01 12:38:00|4212.11|4212.11|4212.11|4212.11|4212.11|4212.11|4212.11|4212.11|0
1643719100000|2022-02-01 12:38:20|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|0
1643719160000|2022-02-01 12:39:20|4211.53|4211.53|4211.53|4211.53|4211.53|4211.53|4211.53|4211.53|0
1643719180000|2022-02-01 12:39:40|4211.83|4211.83|4211.83|4211.83|4211.83|4211.83|4211.68|4211.68|0
1643719190000|2022-02-01 12:39:50|4211.68|4211.68|4211.68|4211.68|4211.68|4211.68|4211.68|4211.68|0
1643719210000|2022-02-01 12:40:10|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|0
1643719220000|2022-02-01 12:40:20|4211.6|4211.6|4211.61|4211.61|4211.61|4211.61|4211.6|4211.6|0
1643719250000|2022-02-01 12:40:50|4211.56|4211.56|4211.45|4211.45|4211.56|4211.56|4211.45|4211.45|0
1643719270000|2022-02-01 12:41:10|4211.29|4211.29|4210.98|4210.98|4211.29|4211.29|4210.98|4210.98|0
1643719280000|2022-02-01 12:41:20|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|0
1643719290000|2022-02-01 12:41:30|4211.6|4211.6|4211.6|4211.6|4211.6|4211.6|4211.6|4211.6|0
1643719300000|2022-02-01 12:41:40|4211.58|4211.58|4211.63|4211.63|4211.63|4211.63|4211.58|4211.58|0
1643719320000|2022-02-01 12:42:00|4211.94|4211.94|4212.09|4212.09|4212.09|4212.09|4211.94|4211.94|0
1643719340000|2022-02-01 12:42:20|4212.4|4212.4|4212.09|4212.09|4212.4|4212.4|4212.09|4212.09|0
1643719350000|2022-02-01 12:42:30|4212.07|4212.07|4212.4|4212.4|4212.4|4212.4|4212.04|4212.04|0
1643719360000|2022-02-01 12:42:40|4211.78|4211.78|4211.78|4211.78|4211.78|4211.78|4211.78|4211.78|0
1643719380000|2022-02-01 12:43:00|4212.09|4212.09|4211.78|4211.78|4212.09|4212.09|4211.78|4211.78|0
1643719390000|2022-02-01 12:43:10|4212.09|4212.09|4211.94|4211.94|4212.09|4212.09|4211.94|4211.94|0
1643719420000|2022-02-01 12:43:40|4211.88|4211.88|4211.99|4211.99|4211.99|4211.99|4211.88|4211.88|0
1643719430000|2022-02-01 12:43:50|4211.88|4211.88|4211.85|4211.85|4211.88|4211.88|4211.85|4211.85|0
1643719440000|2022-02-01 12:44:00|4211.97|4211.97|4211.97|4211.97|4211.97|4211.97|4211.97|4211.97|0
1643719470000|2022-02-01 12:44:30|4212.28|4212.28|4212.28|4212.28|4212.28|4212.28|4212.28|4212.28|0
1643719480000|2022-02-01 12:44:40|4211.97|4211.97|4212.59|4212.59|4212.59|4212.59|4211.97|4211.97|0
1643719490000|2022-02-01 12:44:50|4211.97|4211.97|4211.97|4211.97|4211.97|4211.97|4211.97|4211.97|0
1643719510000|2022-02-01 12:45:10|4211.82|4211.82|4211.82|4211.82|4211.82|4211.82|4211.82|4211.82|0
1643719520000|2022-02-01 12:45:20|4211.76|4211.76|4211.76|4211.76|4211.76|4211.76|4211.76|4211.76|0
1643719530000|2022-02-01 12:45:30|4212.22|4212.22|4212.53|4212.53|4212.53|4212.53|4212.22|4212.22|0
1643719540000|2022-02-01 12:45:40|4212.47|4212.47|4211.71|4211.71|4212.47|4212.47|4211.71|4211.71|0
1643719560000|2022-02-01 12:46:00|4211.56|4211.56|4211.56|4211.56|4211.56|4211.56|4211.56|4211.56|0
1643719570000|2022-02-01 12:46:10|4211.51|4211.51|4211.56|4211.56|4211.56|4211.56|4211.51|4211.51|0
1643719600000|2022-02-01 12:46:40|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|0
1643719640000|2022-02-01 12:47:20|4212.49|4212.49|4212.49|4212.49|4212.49|4212.49|4212.49|4212.49|0
1643719650000|2022-02-01 12:47:30|4212.65|4212.65|4212.37|4212.37|4212.65|4212.65|4212.37|4212.37|0
1643719660000|2022-02-01 12:47:40|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|0
1643719670000|2022-02-01 12:47:50|4212.22|4212.22|4212.59|4212.59|4212.59|4212.59|4212.22|4212.22|0
1643719680000|2022-02-01 12:48:00|4213.21|4213.21|4213.3|4213.3|4213.3|4213.3|4213.21|4213.21|0
1643719690000|2022-02-01 12:48:10|4213.12|4213.12|4212.81|4212.81|4213.12|4213.12|4212.81|4212.81|0
1643719710000|2022-02-01 12:48:30|4212.71|4212.71|4212.71|4212.71|4212.71|4212.71|4212.71|4212.71|0
1643719720000|2022-02-01 12:48:40|4213.02|4213.02|4213.33|4213.33|4213.33|4213.33|4213.02|4213.02|0
1643719730000|2022-02-01 12:48:50|4213.28|4213.28|4213.28|4213.28|4213.28|4213.28|4213.28|4213.28|0
1643719750000|2022-02-01 12:49:10|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|0
1643719780000|2022-02-01 12:49:40|4213.65|4213.65|4213.34|4213.34|4213.65|4213.65|4213.34|4213.34|0
1643719800000|2022-02-01 12:50:00|4213.29|4213.29|4213.46|4213.46|4213.46|4213.46|4213.15|4213.15|0
1643719810000|2022-02-01 12:50:10|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|4213.16|4213.16|0
1643719820000|2022-02-01 12:50:20|4213.28|4213.28|4213.34|4213.34|4213.34|4213.34|4213.28|4213.28|0
1643719830000|2022-02-01 12:50:30|4213.4|4213.4|4213.4|4213.4|4213.4|4213.4|4213.4|4213.4|0
1643719840000|2022-02-01 12:50:40|4213.35|4213.35|4213.4|4213.4|4213.4|4213.4|4213.35|4213.35|0
1643719860000|2022-02-01 12:51:00|4213.71|4213.71|4213.8|4213.8|4213.8|4213.8|4213.71|4213.71|0
1643719890000|2022-02-01 12:51:30|4213.72|4213.72|4213.72|4213.72|4213.72|4213.72|4213.72|4213.72|0
1643719900000|2022-02-01 12:51:40|4214.34|4214.34|4214.34|4214.34|4214.34|4214.34|4214.34|4214.34|0
1643719910000|2022-02-01 12:51:50|4214.44|4214.44|4214.38|4214.38|4214.44|4214.44|4214.34|4214.34|0
1643719920000|2022-02-01 12:52:00|4214.69|4214.69|4215.28|4215.28|4215.28|4215.28|4214.69|4214.69|0
1643719930000|2022-02-01 12:52:10|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|0
1643719940000|2022-02-01 12:52:20|4214.59|4214.59|4214.59|4214.59|4214.59|4214.59|4214.59|4214.59|0
1643719950000|2022-02-01 12:52:30|4214.48|4214.48|4214.48|4214.48|4214.48|4214.48|4214.48|4214.48|0
1643719960000|2022-02-01 12:52:40|4215.41|4215.41|4215.17|4215.17|4215.48|4215.48|4215.17|4215.17|0
1643719970000|2022-02-01 12:52:50|4215.24|4215.24|4215.22|4215.22|4215.24|4215.24|4215.22|4215.22|0
1643719980000|2022-02-01 12:53:00|4215.37|4215.37|4215.37|4215.37|4215.37|4215.37|4215.37|4215.37|0
1643719990000|2022-02-01 12:53:10|4215.47|4215.47|4215.5|4215.5|4215.56|4215.56|4215.47|4215.47|0
1643720010000|2022-02-01 12:53:30|4214.88|4214.88|4214.88|4214.88|4214.88|4214.88|4214.88|4214.88|0
1643720030000|2022-02-01 12:53:50|4214.93|4214.93|4215.81|4215.81|4215.87|4215.87|4214.88|4214.88|0
1643720040000|2022-02-01 12:54:00|4215.84|4215.84|4215.75|4215.75|4215.84|4215.84|4215.75|4215.75|0
1643720050000|2022-02-01 12:54:10|4215.6|4215.6|4215.67|4215.67|4215.67|4215.67|4215.6|4215.6|0
1643720120000|2022-02-01 12:55:20|4215.58|4215.58|4215.67|4215.67|4215.67|4215.67|4215.58|4215.58|0
1643720130000|2022-02-01 12:55:30|4215.61|4215.61|4215.67|4215.67|4215.67|4215.67|4215.61|4215.61|0
1643720140000|2022-02-01 12:55:40|4215.76|4215.76|4215.76|4215.76|4215.76|4215.76|4215.76|4215.76|0
1643720160000|2022-02-01 12:56:00|4215.79|4215.79|4215.74|4215.74|4215.79|4215.79|4215.74|4215.74|0
1643720170000|2022-02-01 12:56:10|4216.67|4216.67|4216.67|4216.67|4216.67|4216.67|4216.67|4216.67|0
1643720180000|2022-02-01 12:56:20|4216.71|4216.71|4216.77|4216.77|4216.77|4216.77|4216.71|4216.71|0
1643720190000|2022-02-01 12:56:30|4216.79|4216.79|4216.79|4216.79|4216.79|4216.79|4216.79|4216.79|0
1643720200000|2022-02-01 12:56:40|4216.48|4216.48|4216.39|4216.39|4216.48|4216.48|4216.39|4216.39|0
1643720210000|2022-02-01 12:56:50|4216.08|4216.08|4216.08|4216.08|4216.08|4216.08|4216.08|4216.08|0
1643720220000|2022-02-01 12:57:00|4216.15|4216.15|4216.17|4216.17|4216.17|4216.17|4216.15|4216.15|0
1643720230000|2022-02-01 12:57:10|4216.22|4216.22|4216.25|4216.25|4216.25|4216.25|4216.22|4216.22|0
1643720240000|2022-02-01 12:57:20|4216.19|4216.19|4216.19|4216.19|4216.19|4216.19|4216.19|4216.19|0
1643720250000|2022-02-01 12:57:30|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|0
1643720290000|2022-02-01 12:58:10|4215.94|4215.94|4215.94|4215.94|4215.94|4215.94|4215.94|4215.94|0
1643720300000|2022-02-01 12:58:20|4215.78|4215.78|4215.84|4215.84|4215.84|4215.84|4215.78|4215.78|0
1643720350000|2022-02-01 12:59:10|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|0
1643720400000|2022-02-01 13:00:00|4215.13|4215.13|4215.13|4215.13|4215.13|4215.13|4215.13|4215.13|0
1643720410000|2022-02-01 13:00:10|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|0
1643720430000|2022-02-01 13:00:30|4215.38|4215.38|4215.38|4215.38|4215.38|4215.38|4215.38|4215.38|0
1643720450000|2022-02-01 13:00:50|4215.47|4215.47|4215.47|4215.47|4215.47|4215.47|4215.47|4215.47|0
1643720460000|2022-02-01 13:01:00|4215.38|4215.38|4215.38|4215.38|4215.38|4215.38|4215.38|4215.38|0
1643720470000|2022-02-01 13:01:10|4215.35|4215.35|4215.38|4215.38|4215.38|4215.38|4215.35|4215.35|0
1643720490000|2022-02-01 13:01:30|4215.69|4215.69|4215.75|4215.75|4215.81|4215.81|4215.69|4215.69|0
1643720500000|2022-02-01 13:01:40|4215.87|4215.87|4216.14|4216.14|4216.14|4216.14|4215.81|4215.81|0
1643720510000|2022-02-01 13:01:50|4215.2|4215.2|4215.2|4215.2|4215.2|4215.2|4215.2|4215.2|0
1643720520000|2022-02-01 13:02:00|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|0
1643720530000|2022-02-01 13:02:10|4214.74|4214.74|4214.74|4214.74|4214.74|4214.74|4214.74|4214.74|0
1643720540000|2022-02-01 13:02:20|4214.65|4214.65|4214.65|4214.65|4214.65|4214.65|4214.65|4214.65|0
1643720550000|2022-02-01 13:02:30|4214.76|4214.76|4214.88|4214.88|4214.88|4214.88|4214.76|4214.76|0
1643720560000|2022-02-01 13:02:40|4214.82|4214.82|4214.76|4214.76|4214.82|4214.82|4214.76|4214.76|0
1643720590000|2022-02-01 13:03:10|4214.74|4214.74|4214.71|4214.71|4214.74|4214.74|4214.53|4214.53|0
1643720600000|2022-02-01 13:03:20|4214.4|4214.4|4214.4|4214.4|4214.4|4214.4|4214.4|4214.4|0
1643720630000|2022-02-01 13:03:50|4214.71|4214.71|4214.71|4214.71|4214.71|4214.71|4214.71|4214.71|0
1643720640000|2022-02-01 13:04:00|4214.6|4214.6|4214.35|4214.35|4214.6|4214.6|4214.29|4214.29|0
1643720660000|2022-02-01 13:04:20|4214.23|4214.23|4214.17|4214.17|4214.23|4214.23|4214.17|4214.17|0
1643720670000|2022-02-01 13:04:30|4213.99|4213.99|4213.33|4213.33|4213.99|4213.99|4213.33|4213.33|0
1643720680000|2022-02-01 13:04:40|4213.17|4213.17|4213.08|4213.08|4213.17|4213.17|4213.08|4213.08|0
1643720700000|2022-02-01 13:05:00|4212.99|4212.99|4212.99|4212.99|4212.99|4212.99|4212.99|4212.99|0
1643720710000|2022-02-01 13:05:10|4212.9|4212.9|4213.47|4213.47|4213.47|4213.47|4212.85|4212.85|0
1643720730000|2022-02-01 13:05:30|4213.79|4213.79|4213.58|4213.58|4213.79|4213.79|4213.49|4213.49|0
1643720740000|2022-02-01 13:05:40|4213.4|4213.4|4214.14|4214.14|4214.14|4214.14|4213.4|4213.4|0
1643720760000|2022-02-01 13:06:00|4214.23|4214.23|4214.01|4214.01|4214.32|4214.32|4214.01|4214.01|0
1643720780000|2022-02-01 13:06:20|4213.52|4213.52|4213.42|4213.42|4213.52|4213.52|4213.42|4213.42|0
1643720790000|2022-02-01 13:06:30|4213.45|4213.45|4213.43|4213.43|4213.45|4213.45|4213.43|4213.43|0
1643720810000|2022-02-01 13:06:50|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|0
1643720840000|2022-02-01 13:07:20|4213.93|4213.93|4213.93|4213.93|4213.93|4213.93|4213.93|4213.93|0
1643720860000|2022-02-01 13:07:40|4213.3|4213.3|4212.82|4212.82|4213.3|4213.3|4212.82|4212.82|0
1643720910000|2022-02-01 13:08:30|4212.77|4212.77|4212.77|4212.77|4212.77|4212.77|4212.77|4212.77|0
1643720940000|2022-02-01 13:09:00|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|0
1643720960000|2022-02-01 13:09:20|4212.19|4212.19|4212.19|4212.19|4212.19|4212.19|4212.19|4212.19|0
1643720970000|2022-02-01 13:09:30|4212.1|4212.1|4212.19|4212.19|4212.19|4212.19|4212.1|4212.1|0
1643720980000|2022-02-01 13:09:40|4212.25|4212.25|4212.37|4212.37|4212.49|4212.49|4212.25|4212.25|0
1643721000000|2022-02-01 13:10:00|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|0
1643721020000|2022-02-01 13:10:20|4211.75|4211.75|4211.7|4211.7|4211.75|4211.75|4211.7|4211.7|0
1643721030000|2022-02-01 13:10:30|4211.55|4211.55|4211.08|4211.08|4211.55|4211.55|4211.08|4211.08|0
1643721040000|2022-02-01 13:10:40|4211.18|4211.18|4211.27|4211.27|4211.27|4211.27|4211.18|4211.18|0
1643721060000|2022-02-01 13:11:00|4211.21|4211.21|4210.82|4210.82|4211.21|4211.21|4210.82|4210.82|0
1643721070000|2022-02-01 13:11:10|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|0
1643721080000|2022-02-01 13:11:20|4210.36|4210.36|4210.36|4210.36|4210.36|4210.36|4210.36|4210.36|0
1643721090000|2022-02-01 13:11:30|4210.4|4210.4|4210.44|4210.44|4210.44|4210.44|4210.4|4210.4|0
1643721100000|2022-02-01 13:11:40|4210.75|4210.75|4210.75|4210.75|4210.75|4210.75|4210.66|4210.66|0
1643721130000|2022-02-01 13:12:10|4210.44|4210.44|4210.41|4210.41|4210.44|4210.44|4210.36|4210.36|0
1643721150000|2022-02-01 13:12:30|4210.29|4210.29|4210.91|4210.91|4210.91|4210.91|4210.29|4210.29|0
1643721160000|2022-02-01 13:12:40|4210.93|4210.93|4211.05|4211.05|4211.23|4211.23|4210.92|4210.92|0
1643721170000|2022-02-01 13:12:50|4210.96|4210.96|4210.96|4210.96|4210.96|4210.96|4210.96|4210.96|0
1643721180000|2022-02-01 13:13:00|4210.33|4210.33|4210.45|4210.45|4210.45|4210.45|4210.33|4210.33|0
1643721190000|2022-02-01 13:13:10|4210.14|4210.14|4210.14|4210.14|4210.14|4210.14|4210.14|4210.14|0
1643721210000|2022-02-01 13:13:30|4210.02|4210.02|4209.93|4209.93|4210.33|4210.33|4209.93|4209.93|0
1643721230000|2022-02-01 13:13:50|4209.91|4209.91|4209.91|4209.91|4209.91|4209.91|4209.91|4209.91|0
1643721240000|2022-02-01 13:14:00|4209.93|4209.93|4210.55|4210.55|4210.55|4210.55|4209.93|4209.93|0
1643721250000|2022-02-01 13:14:10|4210.37|4210.37|4210.43|4210.43|4210.43|4210.43|4210.37|4210.37|0
1643721260000|2022-02-01 13:14:20|4210.55|4210.55|4210.67|4210.67|4210.82|4210.82|4210.55|4210.55|0
1643721280000|2022-02-01 13:14:40|4210.52|4210.52|4210.36|4210.36|4210.52|4210.52|4210.36|4210.36|0
1643721300000|2022-02-01 13:15:00|4210.27|4210.27|4210.25|4210.25|4210.4|4210.4|4210.09|4210.09|0
1643721310000|2022-02-01 13:15:10|4210.09|4210.09|4210.4|4210.4|4210.4|4210.4|4210.09|4210.09|0
1643721320000|2022-02-01 13:15:20|4210.09|4210.09|4210.14|4210.14|4210.14|4210.14|4210.09|4210.09|0
1643721330000|2022-02-01 13:15:30|4209.83|4209.83|4209.83|4209.83|4209.83|4209.83|4209.83|4209.83|0
1643721340000|2022-02-01 13:15:40|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|0
1643721360000|2022-02-01 13:16:00|4210.2|4210.2|4210.22|4210.22|4210.22|4210.22|4209.91|4209.91|0
1643721380000|2022-02-01 13:16:20|4210.26|4210.26|4210.45|4210.45|4210.45|4210.45|4210.26|4210.26|0
1643721390000|2022-02-01 13:16:30|4210.33|4210.33|4210.33|4210.33|4210.33|4210.33|4210.33|4210.33|0
1643721410000|2022-02-01 13:16:50|4210.02|4210.02|4209.71|4209.71|4210.02|4210.02|4209.71|4209.71|0
1643721450000|2022-02-01 13:17:30|4209.4|4209.4|4209.61|4209.61|4209.61|4209.61|4209.4|4209.4|0
1643721460000|2022-02-01 13:17:40|4209.52|4209.52|4209.52|4209.52|4209.52|4209.52|4209.52|4209.52|0
1643721510000|2022-02-01 13:18:30|4209.2|4209.2|4209.02|4209.02|4209.2|4209.2|4209.02|4209.02|0
1643721520000|2022-02-01 13:18:40|4208.71|4208.71|4208.68|4208.68|4208.71|4208.71|4208.68|4208.68|0
1643721560000|2022-02-01 13:19:20|4208.59|4208.59|4208.55|4208.55|4208.59|4208.59|4208.55|4208.55|0
1643721580000|2022-02-01 13:19:40|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|0
1643721590000|2022-02-01 13:19:50|4208.14|4208.14|4208.19|4208.19|4208.19|4208.19|4208.14|4208.14|0
1643721610000|2022-02-01 13:20:10|4208.05|4208.05|4208.05|4208.05|4208.05|4208.05|4208.03|4208.03|0
1643721630000|2022-02-01 13:20:30|4208|4208|4207.49|4207.49|4208.11|4208.11|4207.49|4207.49|0
1643721650000|2022-02-01 13:20:50|4207.34|4207.34|4207.34|4207.34|4207.34|4207.34|4207.34|4207.34|0
1643721660000|2022-02-01 13:21:00|4207.4|4207.4|4207.4|4207.4|4207.4|4207.4|4207.4|4207.4|0
1643721710000|2022-02-01 13:21:50|4207.09|4207.09|4207.03|4207.03|4207.09|4207.09|4207.03|4207.03|0
1643721720000|2022-02-01 13:22:00|4207.12|4207.12|4207.32|4207.32|4207.32|4207.32|4207.12|4207.12|0
1643721730000|2022-02-01 13:22:10|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|0
1643721740000|2022-02-01 13:22:20|4207.34|4207.34|4207.34|4207.34|4207.34|4207.34|4207.34|4207.34|0
1643721750000|2022-02-01 13:22:30|4207.62|4207.62|4208.94|4208.94|4209|4209|4207.57|4207.57|0
1643721770000|2022-02-01 13:22:50|4209.25|4209.25|4209.25|4209.25|4209.25|4209.25|4209.25|4209.25|0
1643721780000|2022-02-01 13:23:00|4209.4|4209.4|4209.56|4209.56|4209.56|4209.56|4209.4|4209.4|0
1643721790000|2022-02-01 13:23:10|4209.87|4209.87|4209.87|4209.87|4209.87|4209.87|4209.87|4209.87|0
1643721800000|2022-02-01 13:23:20|4209.99|4209.99|4210.11|4210.11|4210.16|4210.16|4209.99|4209.99|0
1643721830000|2022-02-01 13:23:50|4209.97|4209.97|4209.97|4209.97|4209.97|4209.97|4209.97|4209.97|0
1643721850000|2022-02-01 13:24:10|4210.21|4210.21|4210.27|4210.27|4210.27|4210.27|4210.21|4210.21|0
1643721860000|2022-02-01 13:24:20|4210.11|4210.11|4209.8|4209.8|4210.11|4210.11|4209.8|4209.8|0
1643721870000|2022-02-01 13:24:30|4209.74|4209.74|4209.74|4209.74|4209.74|4209.74|4209.74|4209.74|0
1643721890000|2022-02-01 13:24:50|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|0
1643721920000|2022-02-01 13:25:20|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|0
1643721930000|2022-02-01 13:25:30|4210.42|4210.42|4210.73|4210.73|4210.73|4210.73|4210.42|4210.42|0
1643721970000|2022-02-01 13:26:10|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|0
1643721990000|2022-02-01 13:26:30|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|0
1643722000000|2022-02-01 13:26:40|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|0
1643722010000|2022-02-01 13:26:50|4209.9|4209.9|4210.05|4210.05|4210.21|4210.21|4209.9|4209.9|0
1643722020000|2022-02-01 13:27:00|4210.17|4210.17|4210.23|4210.23|4210.23|4210.23|4210.17|4210.17|0
1643722030000|2022-02-01 13:27:10|4210.17|4210.17|4210.42|4210.42|4210.42|4210.42|4210.11|4210.11|0
1643722040000|2022-02-01 13:27:20|4211.04|4211.04|4210.42|4210.42|4211.04|4211.04|4210.42|4210.42|0
1643722050000|2022-02-01 13:27:30|4210.61|4210.61|4210.79|4210.79|4210.89|4210.89|4210.61|4210.61|0
1643722070000|2022-02-01 13:27:50|4210.61|4210.61|4210.61|4210.61|4210.61|4210.61|4210.61|4210.61|0
1643722100000|2022-02-01 13:28:20|4210.45|4210.45|4210.27|4210.27|4210.45|4210.45|4210.27|4210.27|0
1643722120000|2022-02-01 13:28:40|4209.96|4209.96|4209.82|4209.82|4209.96|4209.96|4209.82|4209.82|0
1643722130000|2022-02-01 13:28:50|4209.51|4209.51|4209.51|4209.51|4209.51|4209.51|4209.51|4209.51|0
1643722140000|2022-02-01 13:29:00|4209.57|4209.57|4209.57|4209.57|4209.57|4209.57|4209.55|4209.55|0
1643722160000|2022-02-01 13:29:20|4209.55|4209.55|4209.57|4209.57|4209.57|4209.57|4209.55|4209.55|0
1643722170000|2022-02-01 13:29:30|4209.63|4209.63|4208.78|4208.78|4209.69|4209.69|4208.54|4208.54|0
1643722180000|2022-02-01 13:29:40|4208.6|4208.6|4208.76|4208.76|4208.78|4208.78|4208.6|4208.6|0
1643722200000|2022-02-01 13:30:00|4208.66|4208.66|4209.57|4209.57|4209.57|4209.57|4208.66|4208.66|0
1643722210000|2022-02-01 13:30:10|4208.94|4208.94|4208.44|4208.44|4208.94|4208.94|4208.39|4208.39|0
1643722230000|2022-02-01 13:30:30|4207.2|4207.2|4207.6|4207.6|4207.6|4207.6|4207.2|4207.2|0
1643722250000|2022-02-01 13:30:50|4207.29|4207.29|4207.29|4207.29|4207.29|4207.29|4207.29|4207.29|0
1643722280000|2022-02-01 13:31:20|4207.34|4207.34|4207.34|4207.34|4207.34|4207.34|4207.34|4207.34|0
1643722300000|2022-02-01 13:31:40|4207.22|4207.22|4207.28|4207.28|4207.28|4207.28|4207.22|4207.22|0
1643722310000|2022-02-01 13:31:50|4207.34|4207.34|4207.46|4207.46|4207.46|4207.46|4207.34|4207.34|0
1643722320000|2022-02-01 13:32:00|4207.58|4207.58|4207.15|4207.15|4207.58|4207.58|4207.15|4207.15|0
1643722330000|2022-02-01 13:32:10|4207.06|4207.06|4206.75|4206.75|4207.06|4207.06|4206.44|4206.44|0
1643722340000|2022-02-01 13:32:20|4206.7|4206.7|4206.72|4206.72|4206.72|4206.72|4206.7|4206.7|0
1643722350000|2022-02-01 13:32:30|4206.84|4206.84|4206.9|4206.9|4206.9|4206.9|4206.84|4206.84|0
1643722360000|2022-02-01 13:32:40|4206.59|4206.59|4206.34|4206.34|4206.74|4206.74|4206.34|4206.34|0
1643722370000|2022-02-01 13:32:50|4206.58|4206.58|4206.58|4206.58|4206.58|4206.58|4206.58|4206.58|0
1643722380000|2022-02-01 13:33:00|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|0
1643722390000|2022-02-01 13:33:10|4206.95|4206.95|4207.57|4207.57|4207.57|4207.57|4206.95|4206.95|0
1643722410000|2022-02-01 13:33:30|4207.42|4207.42|4207.88|4207.88|4207.88|4207.88|4207.42|4207.42|0
1643722430000|2022-02-01 13:33:50|4208.07|4208.07|4208.47|4208.47|4208.47|4208.47|4208.07|4208.07|0
1643722450000|2022-02-01 13:34:10|4207.69|4207.69|4207.69|4207.69|4207.69|4207.69|4207.69|4207.69|0
1643722460000|2022-02-01 13:34:20|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|4207.45|4207.45|0
1643722470000|2022-02-01 13:34:30|4207.45|4207.45|4207.6|4207.6|4207.6|4207.6|4207.45|4207.45|0
1643722480000|2022-02-01 13:34:40|4207.29|4207.29|4207.17|4207.17|4207.29|4207.29|4207.02|4207.02|0
1643722490000|2022-02-01 13:34:50|4207.11|4207.11|4206.49|4206.49|4207.11|4207.11|4206.49|4206.49|0
1643722500000|2022-02-01 13:35:00|4206.34|4206.34|4205.62|4205.62|4206.34|4206.34|4205.62|4205.62|0
1643722510000|2022-02-01 13:35:10|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|0
1643722520000|2022-02-01 13:35:20|4206.09|4206.09|4206.09|4206.09|4206.09|4206.09|4206.09|4206.09|0
1643722530000|2022-02-01 13:35:30|4205.53|4205.53|4207.31|4207.31|4207.31|4207.31|4205.44|4205.44|0
1643722540000|2022-02-01 13:35:40|4207.35|4207.35|4207.35|4207.35|4207.35|4207.35|4207.35|4207.35|0
1643722550000|2022-02-01 13:35:50|4207.66|4207.66|4207.69|4207.69|4207.69|4207.69|4207.66|4207.66|0
1643722560000|2022-02-01 13:36:00|4207.53|4207.53|4207.53|4207.53|4207.53|4207.53|4207.53|4207.53|0
1643722570000|2022-02-01 13:36:10|4207.22|4207.22|4207.16|4207.16|4207.22|4207.22|4207.16|4207.16|0
1643722580000|2022-02-01 13:36:20|4207.1|4207.1|4207.41|4207.41|4207.41|4207.41|4207.1|4207.1|0
1643722610000|2022-02-01 13:36:50|4207.54|4207.54|4207.54|4207.54|4207.54|4207.54|4207.54|4207.54|0
1643722620000|2022-02-01 13:37:00|4207.85|4207.85|4207.69|4207.69|4207.85|4207.85|4207.69|4207.69|0
1643722630000|2022-02-01 13:37:10|4208.63|4208.63|4208.63|4208.63|4208.63|4208.63|4208.63|4208.63|0
1643722670000|2022-02-01 13:37:50|4208.57|4208.57|4208.66|4208.66|4208.66|4208.66|4208.57|4208.57|0
1643722680000|2022-02-01 13:38:00|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|0
1643722720000|2022-02-01 13:38:40|4208.91|4208.91|4208.91|4208.91|4208.91|4208.91|4208.91|4208.91|0
1643722750000|2022-02-01 13:39:10|4208.85|4208.85|4208.97|4208.97|4208.97|4208.97|4208.85|4208.85|0
1643722760000|2022-02-01 13:39:20|4208.03|4208.03|4207.1|4207.1|4208.03|4208.03|4206.79|4206.79|0
1643722780000|2022-02-01 13:39:40|4207.19|4207.19|4207.19|4207.19|4207.19|4207.19|4207.19|4207.19|0
1643722810000|2022-02-01 13:40:10|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|0
1643722830000|2022-02-01 13:40:30|4208.1|4208.1|4208.19|4208.19|4208.19|4208.19|4208.1|4208.1|0
1643722840000|2022-02-01 13:40:40|4207.88|4207.88|4207.88|4207.88|4207.88|4207.88|4207.88|4207.88|0
1643722850000|2022-02-01 13:40:50|4208|4208|4207.91|4207.91|4208.22|4208.22|4207.91|4207.91|0
1643722860000|2022-02-01 13:41:00|4208.06|4208.06|4208.37|4208.37|4208.37|4208.37|4208.06|4208.06|0
1643722870000|2022-02-01 13:41:10|4208.68|4208.68|4209.09|4209.09|4209.09|4209.09|4208.68|4208.68|0
1643722880000|2022-02-01 13:41:20|4209.18|4209.18|4209.45|4209.45|4209.45|4209.45|4209.18|4209.18|0
1643722890000|2022-02-01 13:41:30|4209.76|4209.76|4210.07|4210.07|4210.07|4210.07|4209.76|4209.76|0
1643722910000|2022-02-01 13:41:50|4210.1|4210.1|4210.12|4210.12|4210.12|4210.12|4210.1|4210.1|0
1643722940000|2022-02-01 13:42:20|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|0
1643722960000|2022-02-01 13:42:40|4210.17|4210.17|4209.86|4209.86|4210.17|4210.17|4209.86|4209.86|0
1643722970000|2022-02-01 13:42:50|4210.17|4210.17|4210.17|4210.17|4210.17|4210.17|4210.17|4210.17|0
1643722980000|2022-02-01 13:43:00|4209.94|4209.94|4210.21|4210.21|4210.21|4210.21|4209.94|4209.94|0
1643723010000|2022-02-01 13:43:30|4210.25|4210.25|4209.45|4209.45|4210.25|4210.25|4209.45|4209.45|0
1643723040000|2022-02-01 13:44:00|4209.57|4209.57|4209.69|4209.69|4209.69|4209.69|4209.57|4209.57|0
1643723070000|2022-02-01 13:44:30|4210.31|4210.31|4210.31|4210.31|4210.31|4210.31|4210.31|4210.31|0
1643723130000|2022-02-01 13:45:30|4210.26|4210.26|4210.22|4210.22|4210.26|4210.26|4210.22|4210.22|0
1643723150000|2022-02-01 13:45:50|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|0
1643723160000|2022-02-01 13:46:00|4210.31|4210.31|4210.56|4210.56|4210.56|4210.56|4210.31|4210.31|0
1643723170000|2022-02-01 13:46:10|4210.5|4210.5|4210.33|4210.33|4210.5|4210.5|4210.02|4210.02|0
1643723180000|2022-02-01 13:46:20|4210.23|4210.23|4210.16|4210.16|4210.23|4210.23|4210.16|4210.16|0
1643723190000|2022-02-01 13:46:30|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|0
1643723200000|2022-02-01 13:46:40|4210.23|4210.23|4209.61|4209.61|4210.23|4210.23|4209.61|4209.61|0
1643723210000|2022-02-01 13:46:50|4209.92|4209.92|4209.92|4209.92|4210.02|4210.02|4209.92|4209.92|0
1643723220000|2022-02-01 13:47:00|4209.98|4209.98|4209.86|4209.86|4210.34|4210.34|4209.86|4209.86|0
1643723230000|2022-02-01 13:47:10|4209.89|4209.89|4209.77|4209.77|4209.89|4209.89|4209.77|4209.77|0
1643723240000|2022-02-01 13:47:20|4209.65|4209.65|4209.67|4209.67|4209.71|4209.71|4209.65|4209.65|0
1643723250000|2022-02-01 13:47:30|4209.62|4209.62|4209.78|4209.78|4209.78|4209.78|4209.47|4209.47|0
1643723260000|2022-02-01 13:47:40|4209.54|4209.54|4210.47|4210.47|4210.47|4210.47|4209.54|4209.54|0
1643723280000|2022-02-01 13:48:00|4210.53|4210.53|4210.53|4210.53|4210.53|4210.53|4210.53|4210.53|0
1643723310000|2022-02-01 13:48:30|4210.38|4210.38|4210.69|4210.69|4210.69|4210.69|4210.38|4210.38|0
1643723320000|2022-02-01 13:48:40|4210.99|4210.99|4210.84|4210.84|4210.99|4210.99|4210.84|4210.84|0
1643723330000|2022-02-01 13:48:50|4210.72|4210.72|4210.72|4210.72|4210.72|4210.72|4210.72|4210.72|0
1643723340000|2022-02-01 13:49:00|4210.66|4210.66|4211.24|4211.24|4211.28|4211.28|4210.66|4210.66|0
1643723350000|2022-02-01 13:49:10|4211.08|4211.08|4211.08|4211.08|4211.08|4211.08|4211.08|4211.08|0
1643723360000|2022-02-01 13:49:20|4210.91|4210.91|4210.91|4210.91|4210.91|4210.91|4210.91|4210.91|0
1643723370000|2022-02-01 13:49:30|4211.22|4211.22|4211.14|4211.14|4211.77|4211.77|4211.14|4211.14|0
1643723390000|2022-02-01 13:49:50|4211.46|4211.46|4211.46|4211.46|4211.46|4211.46|4211.46|4211.46|0
1643723400000|2022-02-01 13:50:00|4211.64|4211.64|4211.64|4211.64|4211.64|4211.64|4211.64|4211.64|0
1643723410000|2022-02-01 13:50:10|4211.7|4211.7|4211.76|4211.76|4211.76|4211.76|4211.7|4211.7|0
1643723430000|2022-02-01 13:50:30|4211.64|4211.64|4211.64|4211.64|4211.64|4211.64|4211.64|4211.64|0
1643723450000|2022-02-01 13:50:50|4212.26|4212.26|4212.42|4212.42|4212.42|4212.42|4212.26|4212.26|0
1643723460000|2022-02-01 13:51:00|4212.44|4212.44|4212.44|4212.44|4212.44|4212.44|4212.44|4212.44|0
1643723470000|2022-02-01 13:51:10|4212.26|4212.26|4212.26|4212.26|4212.26|4212.26|4212.26|4212.26|0
1643723490000|2022-02-01 13:51:30|4211.64|4211.64|4211.33|4211.33|4211.64|4211.64|4211.33|4211.33|0
1643723500000|2022-02-01 13:51:40|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|0
1643723520000|2022-02-01 13:52:00|4210.71|4210.71|4210.4|4210.4|4210.71|4210.71|4210.4|4210.4|0
1643723570000|2022-02-01 13:52:50|4210.09|4210.09|4206.34|4206.34|4210.09|4210.09|4206.34|4206.34|0
1643723580000|2022-02-01 13:53:00|4206.18|4206.18|4205.85|4205.85|4206.34|4206.34|4205.85|4205.85|0
1643723590000|2022-02-01 13:53:10|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|0
1643723620000|2022-02-01 13:53:40|4205.84|4205.84|4205|4205|4205.94|4205.94|4205|4205|0
1643723630000|2022-02-01 13:53:50|4204.38|4204.38|4204.07|4204.07|4204.38|4204.38|4204.07|4204.07|0
1643723640000|2022-02-01 13:54:00|4204.38|4204.38|4204.58|4204.58|4204.58|4204.58|4204.21|4204.21|0
1643723670000|2022-02-01 13:54:30|4204.89|4204.89|4204.89|4204.89|4204.89|4204.89|4204.89|4204.89|0
1643723690000|2022-02-01 13:54:50|4205.2|4205.2|4205.2|4205.2|4205.2|4205.2|4205.2|4205.2|0
1643723700000|2022-02-01 13:55:00|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|0
1643723730000|2022-02-01 13:55:30|4204.81|4204.81|4204.81|4204.81|4204.81|4204.81|4204.81|4204.81|0
1643723740000|2022-02-01 13:55:40|4204.5|4204.5|4204.44|4204.44|4204.5|4204.5|4204.44|4204.44|0
1643723750000|2022-02-01 13:55:50|4204.47|4204.47|4204.72|4204.72|4204.72|4204.72|4204.41|4204.41|0
1643723770000|2022-02-01 13:56:10|4204.6|4204.6|4204.6|4204.6|4204.6|4204.6|4204.6|4204.6|0
1643723780000|2022-02-01 13:56:20|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|0
1643723790000|2022-02-01 13:56:30|4204.83|4204.83|4204.83|4204.83|4204.83|4204.83|4204.83|4204.83|0
1643723830000|2022-02-01 13:57:10|4204.05|4204.05|4203.74|4203.74|4204.05|4204.05|4203.74|4203.74|0
1643723840000|2022-02-01 13:57:20|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|0
1643723850000|2022-02-01 13:57:30|4204.03|4204.03|4203.95|4203.95|4204.03|4204.03|4203.95|4203.95|0
1643723860000|2022-02-01 13:57:40|4203.99|4203.99|4204.05|4204.05|4204.05|4204.05|4203.99|4203.99|0
1643723870000|2022-02-01 13:57:50|4204.21|4204.21|4204.21|4204.21|4204.21|4204.21|4204.21|4204.21|0
1643723880000|2022-02-01 13:58:00|4204.27|4204.27|4204.27|4204.27|4204.27|4204.27|4204.27|4204.27|0
1643723890000|2022-02-01 13:58:10|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|0
1643723900000|2022-02-01 13:58:20|4204.23|4204.23|4204.48|4204.48|4204.48|4204.48|4204.17|4204.17|0
1643723910000|2022-02-01 13:58:30|4205.1|4205.1|4205.42|4205.42|4205.42|4205.42|4205.1|4205.1|0
1643723940000|2022-02-01 13:59:00|4205.26|4205.26|4204.95|4204.95|4205.26|4205.26|4204.95|4204.95|0
1643723950000|2022-02-01 13:59:10|4204.93|4204.93|4204.93|4204.93|4204.93|4204.93|4204.93|4204.93|0
1643723960000|2022-02-01 13:59:20|4204.82|4204.82|4204.83|4204.83|4204.83|4204.83|4204.82|4204.82|0
1643723970000|2022-02-01 13:59:30|4204.8|4204.8|4205.42|4205.42|4205.42|4205.42|4204.8|4204.8|0
1643723980000|2022-02-01 13:59:40|4205.6|4205.6|4205.6|4205.6|4205.6|4205.6|4205.6|4205.6|0
1643724000000|2022-02-01 14:00:00|4205.75|4205.75|4205.97|4205.97|4206.18|4206.18|4205.75|4205.75|0
1643724010000|2022-02-01 14:00:10|4205.87|4205.87|4205.97|4205.97|4205.97|4205.97|4205.87|4205.87|0
1643724020000|2022-02-01 14:00:20|4206.06|4206.06|4207.62|4207.62|4207.62|4207.62|4206.06|4206.06|0
1643724050000|2022-02-01 14:00:50|4207.77|4207.77|4207.93|4207.93|4207.93|4207.93|4207.62|4207.62|0
1643724070000|2022-02-01 14:01:10|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|0
1643724080000|2022-02-01 14:01:20|4208.01|4208.01|4208.58|4208.58|4208.58|4208.58|4207.95|4207.95|0
1643724090000|2022-02-01 14:01:30|4208.89|4208.89|4208.58|4208.58|4208.89|4208.89|4208.58|4208.58|0
1643724100000|2022-02-01 14:01:40|4208.54|4208.54|4208.69|4208.69|4209|4209|4208.38|4208.38|0
1643724110000|2022-02-01 14:01:50|4208.38|4208.38|4208.38|4208.38|4208.38|4208.38|4208.38|4208.38|0
1643724120000|2022-02-01 14:02:00|4208.07|4208.07|4208.07|4208.07|4208.07|4208.07|4208.07|4208.07|0
1643724140000|2022-02-01 14:02:20|4208.25|4208.25|4208.16|4208.16|4208.25|4208.25|4208.16|4208.16|0
1643724170000|2022-02-01 14:02:50|4208.47|4208.47|4208.57|4208.57|4208.78|4208.78|4208.47|4208.47|0
1643724180000|2022-02-01 14:03:00|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|0
1643724190000|2022-02-01 14:03:10|4208.96|4208.96|4209.39|4209.39|4209.39|4209.39|4208.65|4208.65|0
1643724200000|2022-02-01 14:03:20|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|0
1643724210000|2022-02-01 14:03:30|4209.14|4209.14|4209.18|4209.18|4209.18|4209.18|4209.14|4209.14|0
1643724240000|2022-02-01 14:04:00|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|0
1643724260000|2022-02-01 14:04:20|4208.71|4208.71|4207.89|4207.89|4208.71|4208.71|4207.89|4207.89|0
1643724270000|2022-02-01 14:04:30|4207.27|4207.27|4207.17|4207.17|4207.27|4207.27|4207.17|4207.17|0
1643724280000|2022-02-01 14:04:40|4207.22|4207.22|4207.26|4207.26|4207.26|4207.26|4207.22|4207.22|0
1643724290000|2022-02-01 14:04:50|4207.09|4207.09|4207.05|4207.05|4207.24|4207.24|4207.05|4207.05|0
1643724310000|2022-02-01 14:05:10|4206.99|4206.99|4206.87|4206.87|4206.99|4206.99|4206.87|4206.87|0
1643724320000|2022-02-01 14:05:20|4206.56|4206.56|4206.56|4206.56|4206.56|4206.56|4206.56|4206.56|0
1643724330000|2022-02-01 14:05:30|4206.87|4206.87|4206.56|4206.56|4206.87|4206.87|4206.56|4206.56|0
1643724370000|2022-02-01 14:06:10|4206.74|4206.74|4206.01|4206.01|4206.74|4206.74|4205.72|4205.72|0
1643724390000|2022-02-01 14:06:30|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|0
1643724400000|2022-02-01 14:06:40|4206.15|4206.15|4206.13|4206.13|4206.15|4206.15|4206.08|4206.08|0
1643724410000|2022-02-01 14:06:50|4206.15|4206.15|4206.15|4206.15|4206.15|4206.15|4206.15|4206.15|0
1643724430000|2022-02-01 14:07:10|4206.24|4206.24|4206.23|4206.23|4206.24|4206.24|4206.23|4206.23|0
1643724440000|2022-02-01 14:07:20|4206.14|4206.14|4204.55|4204.55|4206.14|4206.14|4204.55|4204.55|0
1643724450000|2022-02-01 14:07:30|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|0
1643724470000|2022-02-01 14:07:50|4204.05|4204.05|4203.59|4203.59|4204.05|4204.05|4203.59|4203.59|0
1643724480000|2022-02-01 14:08:00|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|0
1643724490000|2022-02-01 14:08:10|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|0
1643724510000|2022-02-01 14:08:30|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|0
1643724530000|2022-02-01 14:08:50|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|0
1643724560000|2022-02-01 14:09:20|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|0
1643724580000|2022-02-01 14:09:40|4202.47|4202.47|4202.16|4202.16|4202.47|4202.47|4202.16|4202.16|0
1643724590000|2022-02-01 14:09:50|4201.79|4201.79|4201.48|4201.48|4201.79|4201.79|4201.48|4201.48|0
1643724600000|2022-02-01 14:10:00|4201.79|4201.79|4202.1|4202.1|4202.1|4202.1|4201.79|4201.79|0
1643724610000|2022-02-01 14:10:10|4202.25|4202.25|4202.41|4202.41|4202.41|4202.41|4202.25|4202.25|0
1643724620000|2022-02-01 14:10:20|4202.56|4202.56|4202.56|4202.56|4202.56|4202.56|4202.56|4202.56|0
1643724630000|2022-02-01 14:10:30|4202.47|4202.47|4202.47|4202.47|4202.47|4202.47|4202.47|4202.47|0
1643724640000|2022-02-01 14:10:40|4202.56|4202.56|4201.32|4201.32|4202.56|4202.56|4201.32|4201.32|0
1643724650000|2022-02-01 14:10:50|4201.01|4201.01|4201.01|4201.01|4201.01|4201.01|4200.39|4200.39|0
1643724660000|2022-02-01 14:11:00|4201.1|4201.1|4200.79|4200.79|4201.1|4201.1|4200.79|4200.79|0
1643724680000|2022-02-01 14:11:20|4200.7|4200.7|4200.7|4200.7|4200.7|4200.7|4200.7|4200.7|0
1643724690000|2022-02-01 14:11:30|4200.64|4200.64|4200.64|4200.64|4200.64|4200.64|4200.64|4200.64|0
1643724700000|2022-02-01 14:11:40|4201.26|4201.26|4201.26|4201.26|4201.26|4201.26|4201.26|4201.26|0
1643724740000|2022-02-01 14:12:20|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|0
1643724750000|2022-02-01 14:12:30|4201.26|4201.26|4201.26|4201.26|4201.26|4201.26|4201.26|4201.26|0
1643724770000|2022-02-01 14:12:50|4200.95|4200.95|4200.66|4200.66|4200.95|4200.95|4200.64|4200.64|0
1643724780000|2022-02-01 14:13:00|4200.04|4200.04|4199.42|4199.42|4200.04|4200.04|4199.42|4199.42|0
1643724790000|2022-02-01 14:13:10|4199.57|4199.57|4199.48|4199.48|4199.79|4199.79|4199.48|4199.48|0
1643724800000|2022-02-01 14:13:20|4199.79|4199.79|4198.95|4198.95|4199.79|4199.79|4198.85|4198.85|0
1643724820000|2022-02-01 14:13:40|4198.86|4198.86|4198.53|4198.53|4198.86|4198.86|4198.53|4198.53|0
1643724830000|2022-02-01 14:13:50|4198.22|4198.22|4198.53|4198.53|4198.53|4198.53|4197.91|4197.91|0
1643724850000|2022-02-01 14:14:10|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|0
1643724870000|2022-02-01 14:14:30|4197.91|4197.91|4198|4198|4198|4198|4197.91|4197.91|0
1643724880000|2022-02-01 14:14:40|4197.91|4197.91|4198.1|4198.1|4198.1|4198.1|4197.79|4197.79|0
1643724890000|2022-02-01 14:14:50|4198.16|4198.16|4198.22|4198.22|4198.22|4198.22|4198.16|4198.16|0
1643724900000|2022-02-01 14:15:00|4198.28|4198.28|4198.22|4198.22|4198.33|4198.33|4198.22|4198.22|0
1643724920000|2022-02-01 14:15:20|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|0
1643724930000|2022-02-01 14:15:30|4198.8|4198.8|4198.49|4198.49|4198.8|4198.8|4198.49|4198.49|0
1643724940000|2022-02-01 14:15:40|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|0
1643724950000|2022-02-01 14:15:50|4198.49|4198.49|4200.04|4200.04|4200.35|4200.35|4198.49|4198.49|0
1643724960000|2022-02-01 14:16:00|4200.14|4200.14|4200.29|4200.29|4200.29|4200.29|4200.14|4200.14|0
1643724970000|2022-02-01 14:16:10|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|0
1643724980000|2022-02-01 14:16:20|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|0
1643725000000|2022-02-01 14:16:40|4200.89|4200.89|4200.89|4200.89|4200.89|4200.89|4200.89|4200.89|0
1643725010000|2022-02-01 14:16:50|4200.58|4200.58|4199.67|4199.67|4200.6|4200.6|4199.67|4199.67|0
1643725030000|2022-02-01 14:17:10|4199.61|4199.61|4199.13|4199.13|4199.61|4199.61|4199.07|4199.07|0
1643725040000|2022-02-01 14:17:20|4199.02|4199.02|4199.02|4199.02|4199.02|4199.02|4199.02|4199.02|0
1643725070000|2022-02-01 14:17:50|4199.13|4199.13|4199.19|4199.19|4199.19|4199.19|4199.13|4199.13|0
1643725080000|2022-02-01 14:18:00|4199.5|4199.5|4199.5|4199.5|4199.5|4199.5|4199.5|4199.5|0
1643725100000|2022-02-01 14:18:20|4199.19|4199.19|4199.1|4199.1|4199.19|4199.19|4199.1|4199.1|0
1643725110000|2022-02-01 14:18:30|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|0
1643725120000|2022-02-01 14:18:40|4198.83|4198.83|4198.83|4198.83|4198.83|4198.83|4198.83|4198.83|0
1643725130000|2022-02-01 14:18:50|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|0
1643725160000|2022-02-01 14:19:20|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|0
1643725170000|2022-02-01 14:19:30|4198.65|4198.65|4198.67|4198.67|4198.67|4198.67|4198.65|4198.65|0
1643725180000|2022-02-01 14:19:40|4198.36|4198.36|4198.36|4198.36|4198.36|4198.36|4198.36|4198.36|0
1643725190000|2022-02-01 14:19:50|4198.98|4198.98|4198.67|4198.67|4199.3|4199.3|4198.67|4198.67|0
1643725200000|2022-02-01 14:20:00|4198.98|4198.98|4199.3|4199.3|4199.3|4199.3|4198.98|4198.98|0
1643725220000|2022-02-01 14:20:20|4198.67|4198.67|4198.36|4198.36|4198.67|4198.67|4198.36|4198.36|0
1643725230000|2022-02-01 14:20:30|4198.21|4198.21|4198.12|4198.12|4198.21|4198.21|4198.12|4198.12|0
1643725240000|2022-02-01 14:20:40|4198.17|4198.17|4198.17|4198.17|4198.17|4198.17|4198.17|4198.17|0
1643725280000|2022-02-01 14:21:20|4198.02|4198.02|4197.8|4197.8|4198.02|4198.02|4197.77|4197.77|0
1643725290000|2022-02-01 14:21:30|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|0
1643725300000|2022-02-01 14:21:40|4197.37|4197.37|4197.37|4197.37|4197.37|4197.37|4197.37|4197.37|0
1643725320000|2022-02-01 14:22:00|4197.64|4197.64|4197.68|4197.68|4197.68|4197.68|4197.64|4197.64|0
1643725340000|2022-02-01 14:22:20|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|0
1643725350000|2022-02-01 14:22:30|4197.27|4197.27|4196.32|4196.32|4197.27|4197.27|4196.32|4196.32|0
1643725370000|2022-02-01 14:22:50|4194.77|4194.77|4194.46|4194.46|4195.08|4195.08|4194.46|4194.46|0
1643725380000|2022-02-01 14:23:00|4194.86|4194.86|4194.86|4194.86|4195.17|4195.17|4194.86|4194.86|0
1643725390000|2022-02-01 14:23:10|4194.77|4194.77|4195.39|4195.39|4195.7|4195.7|4194.77|4194.77|0
1643725400000|2022-02-01 14:23:20|4195.41|4195.41|4195.41|4195.41|4195.44|4195.44|4195.41|4195.41|0
1643725410000|2022-02-01 14:23:30|4195.1|4195.1|4195.42|4195.42|4195.72|4195.72|4195.1|4195.1|0
1643725420000|2022-02-01 14:23:40|4195.73|4195.73|4195.73|4195.73|4195.73|4195.73|4195.42|4195.42|0
1643725430000|2022-02-01 14:23:50|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|0
1643725440000|2022-02-01 14:24:00|4195.42|4195.42|4195.42|4195.42|4195.42|4195.42|4195.42|4195.42|0
1643725450000|2022-02-01 14:24:10|4194.49|4194.49|4194.31|4194.31|4194.62|4194.62|4194.31|4194.31|0
1643725460000|2022-02-01 14:24:20|4194.36|4194.36|4194.36|4194.36|4194.36|4194.36|4194.36|4194.36|0
1643725470000|2022-02-01 14:24:30|4193.73|4193.73|4193.42|4193.42|4193.73|4193.73|4193.42|4193.42|0
1643725480000|2022-02-01 14:24:40|4193.11|4193.11|4193.02|4193.02|4193.11|4193.11|4193.02|4193.02|0
1643725490000|2022-02-01 14:24:50|4192.87|4192.87|4193.6|4193.6|4194.07|4194.07|4192.87|4192.87|0
1643725500000|2022-02-01 14:25:00|4193.41|4193.41|4193.41|4193.41|4193.57|4193.57|4193.41|4193.41|0
1643725510000|2022-02-01 14:25:10|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|0
1643725530000|2022-02-01 14:25:30|4194.35|4194.35|4194.78|4194.78|4194.78|4194.78|4194.35|4194.35|0
1643725540000|2022-02-01 14:25:40|4194.87|4194.87|4194.97|4194.97|4194.97|4194.97|4194.87|4194.87|0
1643725550000|2022-02-01 14:25:50|4194.65|4194.65|4194.71|4194.71|4194.71|4194.71|4194.65|4194.65|0
1643725560000|2022-02-01 14:26:00|4194.65|4194.65|4195.23|4195.23|4195.28|4195.28|4194.65|4194.65|0
1643725580000|2022-02-01 14:26:20|4195.54|4195.54|4195.77|4195.77|4195.77|4195.77|4195.54|4195.54|0
1643725590000|2022-02-01 14:26:30|4195.87|4195.87|4195.87|4195.87|4195.87|4195.87|4195.87|4195.87|0
1643725610000|2022-02-01 14:26:50|4196.49|4196.49|4196.18|4196.18|4196.49|4196.49|4196.18|4196.18|0
1643725620000|2022-02-01 14:27:00|4196.08|4196.08|4196.16|4196.16|4196.16|4196.16|4196.08|4196.08|0
1643725640000|2022-02-01 14:27:20|4196.31|4196.31|4196.12|4196.12|4196.31|4196.31|4196.12|4196.12|0
1643725650000|2022-02-01 14:27:30|4196.02|4196.02|4196.02|4196.02|4196.02|4196.02|4196.02|4196.02|0
1643725660000|2022-02-01 14:27:40|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|0
1643725670000|2022-02-01 14:27:50|4195.62|4195.62|4195|4195|4195.62|4195.62|4195|4195|0
1643725680000|2022-02-01 14:28:00|4195.31|4195.31|4194.53|4194.53|4195.31|4195.31|4194.53|4194.53|0
1643725690000|2022-02-01 14:28:10|4194.55|4194.55|4194.55|4194.55|4194.55|4194.55|4194.55|4194.55|0
1643725710000|2022-02-01 14:28:30|4194.86|4194.86|4194.86|4194.86|4194.86|4194.86|4194.86|4194.86|0
1643725720000|2022-02-01 14:28:40|4195.02|4195.02|4195.1|4195.1|4195.1|4195.1|4194.86|4194.86|0
1643725730000|2022-02-01 14:28:50|4194.79|4194.79|4194.79|4194.79|4194.79|4194.79|4194.79|4194.79|0
1643725740000|2022-02-01 14:29:00|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|0
1643725750000|2022-02-01 14:29:10|4194.79|4194.79|4195.1|4195.1|4195.1|4195.1|4194.79|4194.79|0
1643725770000|2022-02-01 14:29:30|4195|4195|4195.68|4195.68|4195.72|4195.72|4195|4195|0
1643725780000|2022-02-01 14:29:40|4195.72|4195.72|4195.6|4195.6|4195.8|4195.8|4195.6|4195.6|0
1643725790000|2022-02-01 14:29:50|4195.91|4195.91|4196.42|4196.42|4196.42|4196.42|4195.91|4195.91|0
1643725800000|2022-02-01 14:30:00|4196.11|4196.11|4195.1|4195.1|4196.69|4196.69|4194.79|4194.79|0
1643725810000|2022-02-01 14:30:10|4194.95|4194.95|4191.58|4191.58|4194.95|4194.95|4191.58|4191.58|0
1643725820000|2022-02-01 14:30:20|4191.43|4191.43|4190.78|4190.78|4191.43|4191.43|4190.78|4190.78|0
1643725830000|2022-02-01 14:30:30|4190.62|4190.62|4189.85|4189.85|4190.94|4190.94|4189.85|4189.85|0
1643725840000|2022-02-01 14:30:40|4190.16|4190.16|4191.1|4191.1|4191.25|4191.25|4189.85|4189.85|0
1643725850000|2022-02-01 14:30:50|4190.79|4190.79|4192.18|4192.18|4192.65|4192.65|4190.79|4190.79|0
1643725860000|2022-02-01 14:31:00|4191.56|4191.56|4191.34|4191.34|4192.37|4192.37|4191.25|4191.25|0
1643725870000|2022-02-01 14:31:10|4191.96|4191.96|4194.44|4194.44|4194.44|4194.44|4191.03|4191.03|0
1643725880000|2022-02-01 14:31:20|4194.6|4194.6|4195.37|4195.37|4195.37|4195.37|4193.98|4193.98|0
1643725890000|2022-02-01 14:31:30|4195.06|4195.06|4194.95|4194.95|4195.06|4195.06|4194.95|4194.95|0
1643725900000|2022-02-01 14:31:40|4194.32|4194.32|4194.63|4194.63|4194.63|4194.63|4194.32|4194.32|0
1643725910000|2022-02-01 14:31:50|4195.57|4195.57|4194.95|4194.95|4195.57|4195.57|4194.95|4194.95|0
1643725920000|2022-02-01 14:32:00|4194.63|4194.63|4194.63|4194.63|4194.95|4194.95|4194.63|4194.63|0
1643725930000|2022-02-01 14:32:10|4194.32|4194.32|4193.99|4193.99|4194.83|4194.83|4193.89|4193.89|0
1643725940000|2022-02-01 14:32:20|4193.84|4193.84|4193.67|4193.67|4193.84|4193.84|4193.37|4193.37|0
1643725950000|2022-02-01 14:32:30|4193.98|4193.98|4193.79|4193.79|4194.26|4194.26|4193.79|4193.79|0
1643725960000|2022-02-01 14:32:40|4193.91|4193.91|4195.77|4195.77|4195.77|4195.77|4193.91|4193.91|0
1643725970000|2022-02-01 14:32:50|4195.46|4195.46|4195.46|4195.46|4195.53|4195.53|4195.46|4195.46|0
1643725980000|2022-02-01 14:33:00|4195.15|4195.15|4195.93|4195.93|4196.08|4196.08|4195.15|4195.15|0
1643725990000|2022-02-01 14:33:10|4195.3|4195.3|4194.68|4194.68|4195.3|4195.3|4194.68|4194.68|0
1643726000000|2022-02-01 14:33:20|4194.99|4194.99|4194.84|4194.84|4194.99|4194.99|4194.68|4194.68|0
1643726020000|2022-02-01 14:33:40|4194.79|4194.79|4195.41|4195.41|4195.41|4195.41|4194.79|4194.79|0
1643726030000|2022-02-01 14:33:50|4196.03|4196.03|4197.5|4197.5|4197.5|4197.5|4196.03|4196.03|0
1643726040000|2022-02-01 14:34:00|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|0
1643726050000|2022-02-01 14:34:10|4197.34|4197.34|4197.65|4197.65|4197.65|4197.65|4197.34|4197.34|0
1643726060000|2022-02-01 14:34:20|4197.77|4197.77|4198.71|4198.71|4198.71|4198.71|4197.77|4197.77|0
1643726070000|2022-02-01 14:34:30|4198.76|4198.76|4197.82|4197.82|4198.76|4198.76|4197.82|4197.82|0
1643726080000|2022-02-01 14:34:40|4197.51|4197.51|4197.01|4197.01|4197.93|4197.93|4197.01|4197.01|0
1643726090000|2022-02-01 14:34:50|4196.69|4196.69|4196.38|4196.38|4196.69|4196.69|4196.38|4196.38|0
1643726100000|2022-02-01 14:35:00|4196.29|4196.29|4196.91|4196.91|4196.91|4196.91|4196.29|4196.29|0
1643726110000|2022-02-01 14:35:10|4196.29|4196.29|4196.32|4196.32|4196.38|4196.38|4195.86|4195.86|0
1643726120000|2022-02-01 14:35:20|4196.63|4196.63|4195.86|4195.86|4196.79|4196.79|4195.86|4195.86|0
1643726130000|2022-02-01 14:35:30|4196.48|4196.48|4196.7|4196.7|4196.79|4196.79|4196.48|4196.48|0
1643726140000|2022-02-01 14:35:40|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|0
1643726150000|2022-02-01 14:35:50|4196.7|4196.7|4195.61|4195.61|4196.7|4196.7|4195.61|4195.61|0
1643726160000|2022-02-01 14:36:00|4195.3|4195.3|4195.34|4195.34|4195.46|4195.46|4194.84|4194.84|0
1643726170000|2022-02-01 14:36:10|4194.72|4194.72|4195.31|4195.31|4196.34|4196.34|4194.72|4194.72|0
1643726180000|2022-02-01 14:36:20|4195.61|4195.61|4196.83|4196.83|4196.83|4196.83|4195.19|4195.19|0
1643726200000|2022-02-01 14:36:40|4197.46|4197.46|4197.33|4197.33|4197.64|4197.64|4197.33|4197.33|0
1643726210000|2022-02-01 14:36:50|4197.24|4197.24|4197.29|4197.29|4197.6|4197.6|4197.2|4197.2|0
1643726220000|2022-02-01 14:37:00|4196.98|4196.98|4197.6|4197.6|4197.6|4197.6|4196.98|4196.98|0
1643726230000|2022-02-01 14:37:10|4197.91|4197.91|4197.95|4197.95|4198.26|4198.26|4197.91|4197.91|0
1643726240000|2022-02-01 14:37:20|4197.98|4197.98|4198.92|4198.92|4199.03|4199.03|4197.98|4197.98|0
1643726250000|2022-02-01 14:37:30|4198.56|4198.56|4198.25|4198.25|4198.56|4198.56|4198.25|4198.25|0
1643726260000|2022-02-01 14:37:40|4198.22|4198.22|4198.12|4198.12|4198.22|4198.22|4198.12|4198.12|0
1643726270000|2022-02-01 14:37:50|4198.08|4198.08|4198.17|4198.17|4198.17|4198.17|4198.01|4198.01|0
1643726280000|2022-02-01 14:38:00|4198.26|4198.26|4198.31|4198.31|4198.31|4198.31|4198.26|4198.26|0
1643726290000|2022-02-01 14:38:10|4198.62|4198.62|4198.12|4198.12|4198.89|4198.89|4198.12|4198.12|0
1643726300000|2022-02-01 14:38:20|4197.81|4197.81|4198.15|4198.15|4198.3|4198.3|4197.81|4197.81|0
1643726310000|2022-02-01 14:38:30|4198.46|4198.46|4198.43|4198.43|4198.61|4198.61|4198.43|4198.43|0
1643726320000|2022-02-01 14:38:40|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|0
1643726330000|2022-02-01 14:38:50|4199.18|4199.18|4198.19|4198.19|4199.18|4199.18|4198.19|4198.19|0
1643726340000|2022-02-01 14:39:00|4198.1|4198.1|4198.1|4198.1|4198.16|4198.16|4198.1|4198.1|0
1643726350000|2022-02-01 14:39:10|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|0
1643726360000|2022-02-01 14:39:20|4199.81|4199.81|4200|4200|4200|4200|4199.51|4199.51|0
1643726370000|2022-02-01 14:39:30|4199.97|4199.97|4200.6|4200.6|4200.6|4200.6|4199.97|4199.97|0
1643726390000|2022-02-01 14:39:50|4200.75|4200.75|4200.73|4200.73|4200.75|4200.75|4200.73|4200.73|0
1643726400000|2022-02-01 14:40:00|4201.35|4201.35|4201.35|4201.35|4201.35|4201.35|4201.35|4201.35|0
1643726410000|2022-02-01 14:40:10|4201.04|4201.04|4200.7|4200.7|4201.04|4201.04|4200.39|4200.39|0
1643726420000|2022-02-01 14:40:20|4201.32|4201.32|4201.63|4201.63|4201.63|4201.63|4201.32|4201.32|0
1643726430000|2022-02-01 14:40:30|4201.01|4201.01|4200.48|4200.48|4201.01|4201.01|4200.48|4200.48|0
1643726440000|2022-02-01 14:40:40|4200.3|4200.3|4199.84|4199.84|4200.3|4200.3|4199.84|4199.84|0
1643726450000|2022-02-01 14:40:50|4199.95|4199.95|4200.32|4200.32|4200.32|4200.32|4199.95|4199.95|0
1643726460000|2022-02-01 14:41:00|4200.17|4200.17|4199.71|4199.71|4200.17|4200.17|4199.71|4199.71|0
1643726470000|2022-02-01 14:41:10|4200.02|4200.02|4200.02|4200.02|4200.02|4200.02|4200.02|4200.02|0
1643726480000|2022-02-01 14:41:20|4199.84|4199.84|4199.84|4199.84|4199.84|4199.84|4199.84|4199.84|0
1643726490000|2022-02-01 14:41:30|4200.15|4200.15|4200.11|4200.11|4200.15|4200.15|4199.72|4199.72|0
1643726510000|2022-02-01 14:41:50|4200|4200|4199.06|4199.06|4200|4200|4198.75|4198.75|0
1643726520000|2022-02-01 14:42:00|4199.42|4199.42|4199.79|4199.79|4199.79|4199.79|4199.17|4199.17|0
1643726530000|2022-02-01 14:42:10|4200.1|4200.1|4199.79|4199.79|4200.1|4200.1|4199.79|4199.79|0
1643726540000|2022-02-01 14:42:20|4199.75|4199.75|4199.75|4199.75|4199.75|4199.75|4199.75|4199.75|0
1643726550000|2022-02-01 14:42:30|4199.65|4199.65|4198.09|4198.09|4199.75|4199.75|4198.09|4198.09|0
1643726560000|2022-02-01 14:42:40|4198.4|4198.4|4197.62|4197.62|4198.4|4198.4|4197.47|4197.47|0
1643726570000|2022-02-01 14:42:50|4197.77|4197.77|4196.96|4196.96|4197.92|4197.92|4196.96|4196.96|0
1643726580000|2022-02-01 14:43:00|4196.65|4196.65|4195.14|4195.14|4196.65|4196.65|4195.14|4195.14|0
1643726590000|2022-02-01 14:43:10|4195.08|4195.08|4195.08|4195.08|4195.39|4195.39|4194.92|4194.92|0
1643726600000|2022-02-01 14:43:20|4194.92|4194.92|4194.17|4194.17|4195.08|4195.08|4194.17|4194.17|0
1643726610000|2022-02-01 14:43:30|4194.79|4194.79|4194.95|4194.95|4195.57|4195.57|4194.79|4194.79|0
1643726620000|2022-02-01 14:43:40|4195|4195|4195.18|4195.18|4195.22|4195.22|4194.91|4194.91|0
1643726630000|2022-02-01 14:43:50|4195.08|4195.08|4195.12|4195.12|4195.12|4195.12|4195.02|4195.02|0
1643726640000|2022-02-01 14:44:00|4195.3|4195.3|4196.47|4196.47|4196.47|4196.47|4195.23|4195.23|0
1643726650000|2022-02-01 14:44:10|4196.62|4196.62|4196.58|4196.58|4196.62|4196.62|4196.58|4196.58|0
1643726660000|2022-02-01 14:44:20|4196.52|4196.52|4196.81|4196.81|4196.81|4196.81|4196.47|4196.47|0
1643726670000|2022-02-01 14:44:30|4196.5|4196.5|4195.57|4195.57|4196.5|4196.5|4195.11|4195.11|0
1643726680000|2022-02-01 14:44:40|4195.42|4195.42|4195.26|4195.26|4195.57|4195.57|4195.26|4195.26|0
1643726690000|2022-02-01 14:44:50|4196.19|4196.19|4196.55|4196.55|4196.55|4196.55|4196.19|4196.19|0
1643726700000|2022-02-01 14:45:00|4196.86|4196.86|4196.18|4196.18|4196.98|4196.98|4196.18|4196.18|0
1643726720000|2022-02-01 14:45:20|4196.09|4196.09|4195.99|4195.99|4196.09|4196.09|4195.69|4195.69|0
1643726730000|2022-02-01 14:45:30|4196.09|4196.09|4196.32|4196.32|4196.34|4196.34|4195.87|4195.87|0
1643726740000|2022-02-01 14:45:40|4196.23|4196.23|4195.92|4195.92|4196.23|4196.23|4195.92|4195.92|0
1643726750000|2022-02-01 14:45:50|4195.94|4195.94|4195.99|4195.99|4196.19|4196.19|4195.63|4195.63|0
1643726760000|2022-02-01 14:46:00|4195.81|4195.81|4196.74|4196.74|4196.74|4196.74|4195.81|4195.81|0
1643726770000|2022-02-01 14:46:10|4196.8|4196.8|4197.04|4197.04|4197.04|4197.04|4196.76|4196.76|0
1643726780000|2022-02-01 14:46:20|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|0
1643726790000|2022-02-01 14:46:30|4197.44|4197.44|4197.21|4197.21|4197.44|4197.44|4196.47|4196.47|0
1643726800000|2022-02-01 14:46:40|4197.33|4197.33|4197.53|4197.53|4197.53|4197.53|4197.33|4197.33|0
1643726810000|2022-02-01 14:46:50|4196.6|4196.6|4196.6|4196.6|4196.6|4196.6|4196.6|4196.6|0
1643726820000|2022-02-01 14:47:00|4196.72|4196.72|4195.83|4195.83|4196.76|4196.76|4195.83|4195.83|0
1643726830000|2022-02-01 14:47:10|4196.14|4196.14|4195.25|4195.25|4196.14|4196.14|4195.2|4195.2|0
1643726840000|2022-02-01 14:47:20|4194.94|4194.94|4194.91|4194.91|4194.94|4194.94|4194.88|4194.88|0
1643726850000|2022-02-01 14:47:30|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|0
1643726860000|2022-02-01 14:47:40|4194.91|4194.91|4194.13|4194.13|4194.91|4194.91|4194.13|4194.13|0
1643726870000|2022-02-01 14:47:50|4193.82|4193.82|4193.9|4193.9|4193.9|4193.9|4193.42|4193.42|0
1643726880000|2022-02-01 14:48:00|4194|4194|4193.97|4193.97|4194|4194|4193.92|4193.92|0
1643726890000|2022-02-01 14:48:10|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|0
1643726900000|2022-02-01 14:48:20|4193.97|4193.97|4193.35|4193.35|4193.97|4193.97|4193.35|4193.35|0
1643726910000|2022-02-01 14:48:30|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|0
1643726920000|2022-02-01 14:48:40|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|4194.84|4194.84|0
1643726930000|2022-02-01 14:48:50|4194.79|4194.79|4194.65|4194.65|4194.96|4194.96|4194.65|4194.65|0
1643726940000|2022-02-01 14:49:00|4194.7|4194.7|4194.82|4194.82|4194.82|4194.82|4194.39|4194.39|0
1643726950000|2022-02-01 14:49:10|4194.51|4194.51|4193.67|4193.67|4194.51|4194.51|4193.67|4193.67|0
1643726960000|2022-02-01 14:49:20|4193.36|4193.36|4193.33|4193.33|4193.36|4193.36|4193.27|4193.27|0
1643726970000|2022-02-01 14:49:30|4192.7|4192.7|4192.7|4192.7|4192.7|4192.7|4192.7|4192.7|0
1643726980000|2022-02-01 14:49:40|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|0
1643726990000|2022-02-01 14:49:50|4192.43|4192.43|4193.68|4193.68|4193.83|4193.83|4192.43|4192.43|0
1643727000000|2022-02-01 14:50:00|4193.52|4193.52|4195.41|4195.41|4195.41|4195.41|4193.52|4193.52|0
1643727010000|2022-02-01 14:50:10|4195.5|4195.5|4194.41|4194.41|4195.5|4195.5|4194.41|4194.41|0
1643727020000|2022-02-01 14:50:20|4194.1|4194.1|4194.22|4194.22|4194.22|4194.22|4194.1|4194.1|0
1643727030000|2022-02-01 14:50:30|4194.84|4194.84|4194.56|4194.56|4194.84|4194.84|4194.25|4194.25|0
1643727040000|2022-02-01 14:50:40|4194.25|4194.25|4193.79|4193.79|4194.25|4194.25|4193.79|4193.79|0
1643727050000|2022-02-01 14:50:50|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|0
1643727060000|2022-02-01 14:51:00|4193.95|4193.95|4192.86|4192.86|4193.95|4193.95|4192.86|4192.86|0
1643727070000|2022-02-01 14:51:10|4192.74|4192.74|4192.43|4192.43|4192.74|4192.74|4192.43|4192.43|0
1643727080000|2022-02-01 14:51:20|4192.37|4192.37|4191.59|4191.59|4192.37|4192.37|4191.44|4191.44|0
1643727090000|2022-02-01 14:51:30|4192.21|4192.21|4191.9|4191.9|4192.21|4192.21|4191.28|4191.28|0
1643727100000|2022-02-01 14:51:40|4191.75|4191.75|4190.82|4190.82|4191.75|4191.75|4190.82|4190.82|0
1643727110000|2022-02-01 14:51:50|4191.75|4191.75|4191.75|4191.75|4192.21|4192.21|4191.75|4191.75|0
1643727120000|2022-02-01 14:52:00|4192.05|4192.05|4192.21|4192.21|4192.21|4192.21|4191.9|4191.9|0
1643727130000|2022-02-01 14:52:10|4192.52|4192.52|4192.43|4192.43|4192.52|4192.52|4191.9|4191.9|0
1643727140000|2022-02-01 14:52:20|4192.58|4192.58|4192.58|4192.58|4192.58|4192.58|4192.58|4192.58|0
1643727150000|2022-02-01 14:52:30|4192.43|4192.43|4192.43|4192.43|4192.43|4192.43|4192.43|4192.43|0
1643727160000|2022-02-01 14:52:40|4192.89|4192.89|4193.36|4193.36|4193.36|4193.36|4192.89|4192.89|0
1643727180000|2022-02-01 14:53:00|4193.45|4193.45|4194.76|4194.76|4194.76|4194.76|4193.45|4193.45|0
1643727190000|2022-02-01 14:53:10|4194.66|4194.66|4193.75|4193.75|4194.66|4194.66|4193.73|4193.73|0
1643727210000|2022-02-01 14:53:30|4193.45|4193.45|4194.16|4194.16|4194.16|4194.16|4193.45|4193.45|0
1643727230000|2022-02-01 14:53:50|4194.34|4194.34|4194.23|4194.23|4194.54|4194.54|4194.23|4194.23|0
1643727240000|2022-02-01 14:54:00|4194.15|4194.15|4193.94|4193.94|4194.15|4194.15|4193.78|4193.78|0
1643727250000|2022-02-01 14:54:10|4193.86|4193.86|4194.17|4194.17|4194.48|4194.48|4193.86|4193.86|0
1643727260000|2022-02-01 14:54:20|4194.48|4194.48|4194.24|4194.24|4194.48|4194.48|4194.24|4194.24|0
1643727270000|2022-02-01 14:54:30|4193.3|4193.3|4192.9|4192.9|4193.3|4193.3|4192.9|4192.9|0
1643727280000|2022-02-01 14:54:40|4192.28|4192.28|4192.78|4192.78|4192.78|4192.78|4191.91|4191.91|0
1643727290000|2022-02-01 14:54:50|4192.93|4192.93|4192.16|4192.16|4192.93|4192.93|4192.16|4192.16|0
1643727300000|2022-02-01 14:55:00|4192.22|4192.22|4192.99|4192.99|4192.99|4192.99|4192.22|4192.22|0
1643727310000|2022-02-01 14:55:10|4193.3|4193.3|4193.33|4193.33|4193.33|4193.33|4193.3|4193.3|0
1643727320000|2022-02-01 14:55:20|4192.71|4192.71|4192.67|4192.67|4192.71|4192.71|4192.67|4192.67|0
1643727330000|2022-02-01 14:55:30|4192.98|4192.98|4193.67|4193.67|4193.67|4193.67|4192.36|4192.36|0
1643727340000|2022-02-01 14:55:40|4193.76|4193.76|4193.45|4193.45|4193.76|4193.76|4193.45|4193.45|0
1643727350000|2022-02-01 14:55:50|4193.14|4193.14|4193.76|4193.76|4193.76|4193.76|4193.14|4193.14|0
1643727360000|2022-02-01 14:56:00|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|0
1643727370000|2022-02-01 14:56:10|4193.39|4193.39|4193.08|4193.08|4193.39|4193.39|4193.08|4193.08|0
1643727380000|2022-02-01 14:56:20|4192.77|4192.77|4192.92|4192.92|4193.23|4193.23|4192.77|4192.77|0
1643727390000|2022-02-01 14:56:30|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|0
1643727400000|2022-02-01 14:56:40|4192.92|4192.92|4192.92|4192.92|4192.92|4192.92|4192.92|4192.92|0
1643727410000|2022-02-01 14:56:50|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|0
1643727420000|2022-02-01 14:57:00|4192.45|4192.45|4192.09|4192.09|4192.45|4192.45|4192.09|4192.09|0
1643727430000|2022-02-01 14:57:10|4192.25|4192.25|4191.47|4191.47|4192.25|4192.25|4191.47|4191.47|0
1643727440000|2022-02-01 14:57:20|4191.53|4191.53|4191.59|4191.59|4191.59|4191.59|4190.79|4190.79|0
1643727450000|2022-02-01 14:57:30|4191.9|4191.9|4191.59|4191.59|4191.9|4191.9|4191.59|4191.59|0
1643727470000|2022-02-01 14:57:50|4192.21|4192.21|4192|4192|4192.21|4192.21|4191.84|4191.84|0
1643727480000|2022-02-01 14:58:00|4192.15|4192.15|4191.88|4191.88|4192.15|4192.15|4191.72|4191.72|0
1643727490000|2022-02-01 14:58:10|4191.78|4191.78|4191.61|4191.61|4191.78|4191.78|4191.61|4191.61|0
1643727500000|2022-02-01 14:58:20|4191.45|4191.45|4190.99|4190.99|4191.45|4191.45|4190.99|4190.99|0
1643727510000|2022-02-01 14:58:30|4190.83|4190.83|4189.98|4189.98|4190.83|4190.83|4189.98|4189.98|0
1643727520000|2022-02-01 14:58:40|4189.82|4189.82|4189.78|4189.78|4189.82|4189.82|4189.78|4189.78|0
1643727530000|2022-02-01 14:58:50|4189.76|4189.76|4189.14|4189.14|4189.76|4189.76|4189.14|4189.14|0
1643727540000|2022-02-01 14:59:00|4189.23|4189.23|4189.47|4189.47|4189.47|4189.47|4189.23|4189.23|0
1643727550000|2022-02-01 14:59:10|4189.16|4189.16|4189.47|4189.47|4189.47|4189.47|4189.16|4189.16|0
1643727570000|2022-02-01 14:59:30|4188.85|4188.85|4188.49|4188.49|4188.85|4188.85|4188.49|4188.49|0
1643727580000|2022-02-01 14:59:40|4188.18|4188.18|4187.87|4187.87|4188.18|4188.18|4187.87|4187.87|0
1643727590000|2022-02-01 14:59:50|4187.71|4187.71|4188.34|4188.34|4188.65|4188.65|4187.56|4187.56|0
1643727600000|2022-02-01 15:00:00|4188.03|4188.03|4186.11|4186.11|4188.03|4188.03|4186.1|4186.1|0
1643727610000|2022-02-01 15:00:10|4185.8|4185.8|4184.42|4184.42|4185.95|4185.95|4184.42|4184.42|0
1643727620000|2022-02-01 15:00:20|4184.22|4184.22|4183.29|4183.29|4184.22|4184.22|4182.67|4182.67|0
1643727630000|2022-02-01 15:00:30|4183.6|4183.6|4183.7|4183.7|4184.38|4184.38|4183.29|4183.29|0
1643727640000|2022-02-01 15:00:40|4183.79|4183.79|4183.73|4183.73|4183.79|4183.79|4182.83|4182.83|0
1643727650000|2022-02-01 15:00:50|4183.58|4183.58|4182.96|4182.96|4183.58|4183.58|4182.34|4182.34|0
1643727660000|2022-02-01 15:01:00|4183.27|4183.27|4184.7|4184.7|4184.7|4184.7|4183.12|4183.12|0
1643727670000|2022-02-01 15:01:10|4184.39|4184.39|4185.32|4185.32|4185.32|4185.32|4183.46|4183.46|0
1643727680000|2022-02-01 15:01:20|4185.63|4185.63|4185.72|4185.72|4185.87|4185.87|4185.63|4185.63|0
1643727690000|2022-02-01 15:01:30|4185.63|4185.63|4183.41|4183.41|4185.63|4185.63|4183.41|4183.41|0
1643727700000|2022-02-01 15:01:40|4183.1|4183.1|4181.95|4181.95|4183.1|4183.1|4181.95|4181.95|0
1643727710000|2022-02-01 15:01:50|4181.64|4181.64|4181.58|4181.58|4181.64|4181.64|4181.58|4181.58|0
1643727720000|2022-02-01 15:02:00|4181.43|4181.43|4183.1|4183.1|4183.2|4183.2|4181.43|4181.43|0
1643727730000|2022-02-01 15:02:10|4183.26|4183.26|4183.41|4183.41|4183.41|4183.41|4183.26|4183.26|0
1643727740000|2022-02-01 15:02:20|4183.57|4183.57|4184.42|4184.42|4184.52|4184.52|4183.57|4183.57|0
1643727750000|2022-02-01 15:02:30|4184.3|4184.3|4184.3|4184.3|4184.33|4184.33|4184.3|4184.3|0
1643727760000|2022-02-01 15:02:40|4184.36|4184.36|4186.77|4186.77|4186.77|4186.77|4184.36|4184.36|0
1643727770000|2022-02-01 15:02:50|4186.15|4186.15|4185.55|4185.55|4186.29|4186.29|4185.24|4185.24|0
1643727780000|2022-02-01 15:03:00|4186.17|4186.17|4186.17|4186.17|4186.17|4186.17|4186.17|4186.17|0
1643727790000|2022-02-01 15:03:10|4186.11|4186.11|4186.11|4186.11|4186.11|4186.11|4186.11|4186.11|0
1643727800000|2022-02-01 15:03:20|4185.49|4185.49|4185.8|4185.8|4185.8|4185.8|4185.49|4185.49|0
1643727810000|2022-02-01 15:03:30|4185.49|4185.49|4186.11|4186.11|4186.11|4186.11|4185.49|4185.49|0
1643727820000|2022-02-01 15:03:40|4186.04|4186.04|4186.32|4186.32|4186.63|4186.63|4186.01|4186.01|0
1643727830000|2022-02-01 15:03:50|4186.63|4186.63|4186.79|4186.79|4186.79|4186.79|4186.63|4186.63|0
1643727840000|2022-02-01 15:04:00|4187.41|4187.41|4187.93|4187.93|4187.93|4187.93|4187.41|4187.41|0
1643727850000|2022-02-01 15:04:10|4188.09|4188.09|4188.78|4188.78|4188.8|4188.8|4188.09|4188.09|0
1643727860000|2022-02-01 15:04:20|4188.84|4188.84|4188.87|4188.87|4188.9|4188.9|4188.84|4188.84|0
1643727870000|2022-02-01 15:04:30|4189.8|4189.8|4189.09|4189.09|4189.8|4189.8|4189.09|4189.09|0
1643727880000|2022-02-01 15:04:40|4189.18|4189.18|4189.27|4189.27|4189.58|4189.58|4189.18|4189.18|0
1643727890000|2022-02-01 15:04:50|4189.36|4189.36|4189.93|4189.93|4189.99|4189.99|4189.36|4189.36|0
1643727900000|2022-02-01 15:05:00|4189.92|4189.92|4189.6|4189.6|4190.23|4190.23|4189.29|4189.29|0
1643727910000|2022-02-01 15:05:10|4188.98|4188.98|4188.82|4188.82|4188.98|4188.98|4188.36|4188.36|0
1643727920000|2022-02-01 15:05:20|4189.13|4189.13|4189.13|4189.13|4189.13|4189.13|4189.13|4189.13|0
1643727930000|2022-02-01 15:05:30|4189.02|4189.02|4188.74|4188.74|4189.02|4189.02|4188.74|4188.74|0
1643727940000|2022-02-01 15:05:40|4189.67|4189.67|4189.41|4189.41|4189.67|4189.67|4189.2|4189.2|0
1643727950000|2022-02-01 15:05:50|4189.25|4189.25|4188.36|4188.36|4189.31|4189.31|4188.36|4188.36|0
1643727960000|2022-02-01 15:06:00|4188.05|4188.05|4188.52|4188.52|4188.68|4188.68|4187.38|4187.38|0
1643727970000|2022-02-01 15:06:10|4188.83|4188.83|4189.1|4189.1|4189.14|4189.14|4188.83|4188.83|0
1643727980000|2022-02-01 15:06:20|4189.41|4189.41|4190.49|4190.49|4190.49|4190.49|4189.41|4189.41|0
1643727990000|2022-02-01 15:06:30|4190.65|4190.65|4190.79|4190.79|4191|4191|4190.65|4190.65|0
1643728000000|2022-02-01 15:06:40|4190.48|4190.48|4190.48|4190.48|4190.63|4190.63|4190.48|4190.48|0
1643728010000|2022-02-01 15:06:50|4190.63|4190.63|4192.12|4192.12|4192.12|4192.12|4190.63|4190.63|0
1643728020000|2022-02-01 15:07:00|4192.18|4192.18|4192.52|4192.52|4192.52|4192.52|4191.59|4191.59|0
1643728030000|2022-02-01 15:07:10|4192.21|4192.21|4192.69|4192.69|4192.69|4192.69|4191.59|4191.59|0
1643728040000|2022-02-01 15:07:20|4192.84|4192.84|4191.33|4191.33|4193.15|4193.15|4191.33|4191.33|0
1643728050000|2022-02-01 15:07:30|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|0
1643728060000|2022-02-01 15:07:40|4192.26|4192.26|4192.26|4192.26|4192.57|4192.57|4192.26|4192.26|0
1643728070000|2022-02-01 15:07:50|4192.03|4192.03|4191.81|4191.81|4192.03|4192.03|4191.4|4191.4|0
1643728080000|2022-02-01 15:08:00|4192.12|4192.12|4192.43|4192.43|4192.74|4192.74|4192.12|4192.12|0
1643728090000|2022-02-01 15:08:10|4192.12|4192.12|4192.33|4192.33|4192.33|4192.33|4192.12|4192.12|0
1643728100000|2022-02-01 15:08:20|4192.38|4192.38|4193.31|4193.31|4193.31|4193.31|4192.38|4192.38|0
1643728110000|2022-02-01 15:08:30|4192.69|4192.69|4192.55|4192.55|4192.69|4192.69|4192.55|4192.55|0
1643728120000|2022-02-01 15:08:40|4192.19|4192.19|4191.23|4191.23|4192.25|4192.25|4191.23|4191.23|0
1643728130000|2022-02-01 15:08:50|4190.92|4190.92|4190.92|4190.92|4190.92|4190.92|4190.92|4190.92|0
1643728140000|2022-02-01 15:09:00|4190.61|4190.61|4190.61|4190.61|4190.61|4190.61|4190.61|4190.61|0
1643728150000|2022-02-01 15:09:10|4190.51|4190.51|4190.04|4190.04|4190.51|4190.51|4189.99|4189.99|0
1643728160000|2022-02-01 15:09:20|4189.74|4189.74|4188.95|4188.95|4189.74|4189.74|4188.33|4188.33|0
1643728170000|2022-02-01 15:09:30|4189.26|4189.26|4188.95|4188.95|4189.26|4189.26|4188.95|4188.95|0
1643728180000|2022-02-01 15:09:40|4188.64|4188.64|4187.71|4187.71|4188.64|4188.64|4187.71|4187.71|0
1643728190000|2022-02-01 15:09:50|4187.4|4187.4|4187.05|4187.05|4187.4|4187.4|4186.93|4186.93|0
1643728200000|2022-02-01 15:10:00|4187.15|4187.15|4187.43|4187.43|4188.03|4188.03|4186.52|4186.52|0
1643728210000|2022-02-01 15:10:10|4187.74|4187.74|4187.59|4187.59|4187.74|4187.74|4187.59|4187.59|0
1643728220000|2022-02-01 15:10:20|4187.54|4187.54|4187.54|4187.54|4187.54|4187.54|4187.54|4187.54|0
1643728240000|2022-02-01 15:10:40|4187.86|4187.86|4187.7|4187.7|4187.86|4187.86|4187.7|4187.7|0
1643728250000|2022-02-01 15:10:50|4188.01|4188.01|4187.68|4187.68|4188.01|4188.01|4187.65|4187.65|0
1643728260000|2022-02-01 15:11:00|4187.99|4187.99|4187.54|4187.54|4187.99|4187.99|4187.54|4187.54|0
1643728270000|2022-02-01 15:11:10|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|0
1643728280000|2022-02-01 15:11:20|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|0
1643728290000|2022-02-01 15:11:30|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|0
1643728300000|2022-02-01 15:11:40|4187.05|4187.05|4186.74|4186.74|4187.05|4187.05|4186.74|4186.74|0
1643728310000|2022-02-01 15:11:50|4186.42|4186.42|4186.2|4186.2|4186.42|4186.42|4186.2|4186.2|0
1643728320000|2022-02-01 15:12:00|4186.02|4186.02|4187.13|4187.13|4187.13|4187.13|4186.02|4186.02|0
1643728330000|2022-02-01 15:12:10|4187.44|4187.44|4187.44|4187.44|4187.44|4187.44|4187.44|4187.44|0
1643728340000|2022-02-01 15:12:20|4187.59|4187.59|4187.62|4187.62|4187.62|4187.62|4187.44|4187.44|0
1643728350000|2022-02-01 15:12:30|4187.46|4187.46|4189.2|4189.2|4189.2|4189.2|4187.46|4187.46|0
1643728360000|2022-02-01 15:12:40|4189.11|4189.11|4190.79|4190.79|4190.79|4190.79|4189.11|4189.11|0
1643728370000|2022-02-01 15:12:50|4190.48|4190.48|4190.54|4190.54|4190.6|4190.6|4190.48|4190.48|0
1643728380000|2022-02-01 15:13:00|4190.69|4190.69|4190.54|4190.54|4190.69|4190.69|4190.54|4190.54|0
1643728390000|2022-02-01 15:13:10|4191.78|4191.78|4191.36|4191.36|4192.6|4192.6|4191.36|4191.36|0
1643728400000|2022-02-01 15:13:20|4191.67|4191.67|4191.98|4191.98|4191.98|4191.98|4191.67|4191.67|0
1643728420000|2022-02-01 15:13:40|4192.06|4192.06|4192.37|4192.37|4192.37|4192.37|4192.06|4192.06|0
1643728430000|2022-02-01 15:13:50|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|0
1643728440000|2022-02-01 15:14:00|4191.8|4191.8|4192.02|4192.02|4192.02|4192.02|4191.71|4191.71|0
1643728450000|2022-02-01 15:14:10|4191.77|4191.77|4192.98|4192.98|4192.98|4192.98|4191.77|4191.77|0
1643728460000|2022-02-01 15:14:20|4193.33|4193.33|4193.01|4193.01|4193.63|4193.63|4193.01|4193.01|0
1643728470000|2022-02-01 15:14:30|4193.16|4193.16|4193.57|4193.57|4193.88|4193.88|4193.16|4193.16|0
1643728480000|2022-02-01 15:14:40|4193.41|4193.41|4192.64|4192.64|4193.41|4193.41|4192.64|4192.64|0
1643728490000|2022-02-01 15:14:50|4192.49|4192.49|4192.72|4192.72|4192.72|4192.72|4191.94|4191.94|0
1643728500000|2022-02-01 15:15:00|4192.41|4192.41|4190.64|4190.64|4192.41|4192.41|4190.64|4190.64|0
1643728510000|2022-02-01 15:15:10|4191.26|4191.26|4190.64|4190.64|4191.26|4191.26|4190.64|4190.64|0
1643728520000|2022-02-01 15:15:20|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|0
1643728530000|2022-02-01 15:15:30|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|0
1643728540000|2022-02-01 15:15:40|4190.73|4190.73|4190.73|4190.73|4190.73|4190.73|4190.73|4190.73|0
1643728550000|2022-02-01 15:15:50|4190.64|4190.64|4190.29|4190.29|4190.64|4190.64|4189.98|4189.98|0
1643728560000|2022-02-01 15:16:00|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|0
1643728570000|2022-02-01 15:16:10|4189.92|4189.92|4190.13|4190.13|4190.13|4190.13|4189.82|4189.82|0
1643728580000|2022-02-01 15:16:20|4190.08|4190.08|4190.13|4190.13|4190.13|4190.13|4190.08|4190.08|0
1643728590000|2022-02-01 15:16:30|4189.98|4189.98|4189.67|4189.67|4189.98|4189.98|4189.67|4189.67|0
1643728600000|2022-02-01 15:16:40|4189.52|4189.52|4189.15|4189.15|4189.83|4189.83|4189.15|4189.15|0
1643728610000|2022-02-01 15:16:50|4189.58|4189.58|4189.89|4189.89|4189.89|4189.89|4189.27|4189.27|0
1643728620000|2022-02-01 15:17:00|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|0
1643728640000|2022-02-01 15:17:20|4190.26|4190.26|4190.28|4190.28|4190.6|4190.6|4190.26|4190.26|0
1643728650000|2022-02-01 15:17:30|4190.19|4190.19|4190.41|4190.41|4190.41|4190.41|4190.1|4190.1|0
1643728660000|2022-02-01 15:17:40|4190.37|4190.37|4190.27|4190.27|4190.37|4190.37|4190.27|4190.27|0
1643728670000|2022-02-01 15:17:50|4190.18|4190.18|4190.18|4190.18|4190.18|4190.18|4190.18|4190.18|0
1643728680000|2022-02-01 15:18:00|4190.12|4190.12|4190.36|4190.36|4190.36|4190.36|4190.12|4190.12|0
1643728690000|2022-02-01 15:18:10|4190.27|4190.27|4191.51|4191.51|4191.51|4191.51|4190.27|4190.27|0
1643728720000|2022-02-01 15:18:40|4191.47|4191.47|4190.8|4190.8|4191.47|4191.47|4190.8|4190.8|0
1643728730000|2022-02-01 15:18:50|4190.74|4190.74|4190.43|4190.43|4190.74|4190.74|4190.43|4190.43|0
1643728750000|2022-02-01 15:19:10|4190.11|4190.11|4189.09|4189.09|4190.11|4190.11|4189.09|4189.09|0
1643728760000|2022-02-01 15:19:20|4189.71|4189.71|4189.71|4189.71|4189.71|4189.71|4189.71|4189.71|0
1643728770000|2022-02-01 15:19:30|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|0
1643728780000|2022-02-01 15:19:40|4188.78|4188.78|4188.78|4188.78|4188.78|4188.78|4188.78|4188.78|0
1643728790000|2022-02-01 15:19:50|4188.47|4188.47|4188.37|4188.37|4188.47|4188.47|4188.37|4188.37|0
1643728800000|2022-02-01 15:20:00|4188.22|4188.22|4187.91|4187.91|4188.22|4188.22|4186.82|4186.82|0
1643728810000|2022-02-01 15:20:10|4187.82|4187.82|4187.89|4187.89|4187.89|4187.89|4187.82|4187.82|0
1643728820000|2022-02-01 15:20:20|4187.9|4187.9|4188.43|4188.43|4188.74|4188.74|4187.79|4187.79|0
1643728830000|2022-02-01 15:20:30|4188.47|4188.47|4188.34|4188.34|4188.49|4188.49|4187.87|4187.87|0
1643728840000|2022-02-01 15:20:40|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|4188.33|4188.33|0
1643728850000|2022-02-01 15:20:50|4188.8|4188.8|4188.8|4188.8|4188.8|4188.8|4188.8|4188.8|0
1643728860000|2022-02-01 15:21:00|4188.71|4188.71|4188.86|4188.86|4189.02|4189.02|4188.71|4188.71|0
1643728880000|2022-02-01 15:21:20|4188.24|4188.24|4188.55|4188.55|4188.55|4188.55|4188.24|4188.24|0
1643728890000|2022-02-01 15:21:30|4187.62|4187.62|4187.62|4187.62|4187.62|4187.62|4187.62|4187.62|0
1643728910000|2022-02-01 15:21:50|4187.93|4187.93|4186.84|4186.84|4187.93|4187.93|4186.84|4186.84|0
1643728920000|2022-02-01 15:22:00|4187.16|4187.16|4187.34|4187.34|4187.34|4187.34|4187.16|4187.16|0
1643728930000|2022-02-01 15:22:10|4187.43|4187.43|4188.82|4188.82|4188.82|4188.82|4187.43|4187.43|0
1643728940000|2022-02-01 15:22:20|4188.51|4188.51|4188.51|4188.51|4188.82|4188.82|4188.2|4188.2|0
1643728950000|2022-02-01 15:22:30|4188.69|4188.69|4188.97|4188.97|4188.97|4188.97|4188.69|4188.69|0
1643728960000|2022-02-01 15:22:40|4189.04|4189.04|4189.04|4189.04|4189.04|4189.04|4189.04|4189.04|0
1643728970000|2022-02-01 15:22:50|4189.13|4189.13|4188.2|4188.2|4189.13|4189.13|4188.2|4188.2|0
1643728980000|2022-02-01 15:23:00|4188.32|4188.32|4188.27|4188.27|4188.32|4188.32|4188.27|4188.27|0
1643729000000|2022-02-01 15:23:20|4188.18|4188.18|4187.11|4187.11|4188.18|4188.18|4187.11|4187.11|0
1643729020000|2022-02-01 15:23:40|4187.42|4187.42|4187.73|4187.73|4187.73|4187.73|4187.42|4187.42|0
1643729030000|2022-02-01 15:23:50|4187.89|4187.89|4188.2|4188.2|4188.82|4188.82|4187.89|4187.89|0
1643729040000|2022-02-01 15:24:00|4187.89|4187.89|4187.89|4187.89|4187.89|4187.89|4187.89|4187.89|0
1643729050000|2022-02-01 15:24:10|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|0
1643729060000|2022-02-01 15:24:20|4188.51|4188.51|4188.51|4188.51|4188.51|4188.51|4188.51|4188.51|0
1643729070000|2022-02-01 15:24:30|4188.2|4188.2|4188.85|4188.85|4189.16|4189.16|4188.2|4188.2|0
1643729080000|2022-02-01 15:24:40|4188.87|4188.87|4188.87|4188.87|4188.87|4188.87|4188.87|4188.87|0
1643729100000|2022-02-01 15:25:00|4189.18|4189.18|4189.49|4189.49|4189.49|4189.49|4189.18|4189.18|0
1643729110000|2022-02-01 15:25:10|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|0
1643729120000|2022-02-01 15:25:20|4189.22|4189.22|4189.22|4189.22|4189.22|4189.22|4189.22|4189.22|0
1643729130000|2022-02-01 15:25:30|4188.91|4188.91|4188.91|4188.91|4188.97|4188.97|4188.91|4188.91|0
1643729140000|2022-02-01 15:25:40|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|0
1643729150000|2022-02-01 15:25:50|4188.97|4188.97|4188.89|4188.89|4188.97|4188.97|4188.89|4188.89|0
1643729160000|2022-02-01 15:26:00|4188.79|4188.79|4188.89|4188.89|4188.89|4188.89|4188.79|4188.79|0
1643729170000|2022-02-01 15:26:10|4188.79|4188.79|4188.17|4188.17|4188.79|4188.79|4188.17|4188.17|0
1643729190000|2022-02-01 15:26:30|4187.98|4187.98|4187.89|4187.89|4187.98|4187.98|4187.58|4187.58|0
1643729200000|2022-02-01 15:26:40|4187.84|4187.84|4188.41|4188.41|4188.41|4188.41|4187.84|4187.84|0
1643729210000|2022-02-01 15:26:50|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|0
1643729220000|2022-02-01 15:27:00|4188.72|4188.72|4188.41|4188.41|4188.72|4188.72|4188.41|4188.41|0
1643729230000|2022-02-01 15:27:10|4188.57|4188.57|4188.57|4188.57|4188.57|4188.57|4188.57|4188.57|0
1643729240000|2022-02-01 15:27:20|4188.52|4188.52|4188.52|4188.52|4188.52|4188.52|4188.52|4188.52|0
1643729250000|2022-02-01 15:27:30|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|0
1643729260000|2022-02-01 15:27:40|4188.09|4188.09|4187.06|4187.06|4188.31|4188.31|4187.06|4187.06|0
1643729270000|2022-02-01 15:27:50|4187.68|4187.68|4187.68|4187.68|4187.68|4187.68|4187.68|4187.68|0
1643729280000|2022-02-01 15:28:00|4187.06|4187.06|4187.12|4187.12|4187.12|4187.12|4187.06|4187.06|0
1643729290000|2022-02-01 15:28:10|4187.24|4187.24|4185.75|4185.75|4187.24|4187.24|4185.75|4185.75|0
1643729300000|2022-02-01 15:28:20|4186.06|4186.06|4186.07|4186.07|4186.09|4186.09|4186.06|4186.06|0
1643729310000|2022-02-01 15:28:30|4186.09|4186.09|4186.09|4186.09|4186.09|4186.09|4186.09|4186.09|0
1643729320000|2022-02-01 15:28:40|4186.4|4186.4|4186.09|4186.09|4186.4|4186.4|4186.09|4186.09|0
1643729330000|2022-02-01 15:28:50|4186.4|4186.4|4186.4|4186.4|4186.4|4186.4|4186.4|4186.4|0
1643729340000|2022-02-01 15:29:00|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|0
1643729350000|2022-02-01 15:29:10|4186.55|4186.55|4185.92|4185.92|4186.55|4186.55|4185.92|4185.92|0
1643729360000|2022-02-01 15:29:20|4186.23|4186.23|4186.36|4186.36|4186.55|4186.55|4186.23|4186.23|0
1643729370000|2022-02-01 15:29:30|4186.3|4186.3|4185.66|4185.66|4186.3|4186.3|4185.55|4185.55|0
1643729380000|2022-02-01 15:29:40|4185.56|4185.56|4185.4|4185.4|4186.37|4186.37|4185.4|4185.4|0
1643729390000|2022-02-01 15:29:50|4185.71|4185.71|4185.56|4185.56|4185.87|4185.87|4185.56|4185.56|0
1643729400000|2022-02-01 15:30:00|4185.65|4185.65|4185.65|4185.65|4185.96|4185.96|4185.65|4185.65|0
1643729410000|2022-02-01 15:30:10|4185.34|4185.34|4184.87|4184.87|4185.34|4185.34|4184.72|4184.72|0
1643729420000|2022-02-01 15:30:20|4184.81|4184.81|4185.15|4185.15|4185.15|4185.15|4184.81|4184.81|0
1643729430000|2022-02-01 15:30:30|4185.19|4185.19|4184.57|4184.57|4185.19|4185.19|4184.57|4184.57|0
1643729440000|2022-02-01 15:30:40|4184.48|4184.48|4184.48|4184.48|4184.48|4184.48|4184.48|4184.48|0
1643729460000|2022-02-01 15:31:00|4184.17|4184.17|4184.26|4184.26|4184.26|4184.26|4183.64|4183.64|0
1643729470000|2022-02-01 15:31:10|4183.64|4183.64|4184.05|4184.05|4184.05|4184.05|4183.64|4183.64|0
1643729480000|2022-02-01 15:31:20|4183.73|4183.73|4183.74|4183.74|4183.99|4183.99|4183.68|4183.68|0
1643729490000|2022-02-01 15:31:30|4183.43|4183.43|4183.74|4183.74|4183.74|4183.74|4183.43|4183.43|0
1643729510000|2022-02-01 15:31:50|4183.72|4183.72|4183.67|4183.67|4183.72|4183.72|4183.67|4183.67|0
1643729520000|2022-02-01 15:32:00|4183.73|4183.73|4184.04|4184.04|4184.35|4184.35|4183.73|4183.73|0
1643729530000|2022-02-01 15:32:10|4184.1|4184.1|4184.04|4184.04|4184.35|4184.35|4184.04|4184.04|0
1643729540000|2022-02-01 15:32:20|4183.88|4183.88|4183.92|4183.92|4184.07|4184.07|4183.61|4183.61|0
1643729550000|2022-02-01 15:32:30|4184.23|4184.23|4184.39|4184.39|4184.39|4184.39|4184.23|4184.23|0
1643729560000|2022-02-01 15:32:40|4184.7|4184.7|4185.01|4185.01|4185.01|4185.01|4184.7|4184.7|0
1643729570000|2022-02-01 15:32:50|4185.32|4185.32|4185.01|4185.01|4185.63|4185.63|4185.01|4185.01|0
1643729580000|2022-02-01 15:33:00|4184.7|4184.7|4184.39|4184.39|4184.7|4184.7|4184.39|4184.39|0
1643729600000|2022-02-01 15:33:20|4184.33|4184.33|4184.02|4184.02|4184.33|4184.33|4184.02|4184.02|0
1643729610000|2022-02-01 15:33:30|4184.14|4184.14|4184.14|4184.14|4184.14|4184.14|4184.14|4184.14|0
1643729620000|2022-02-01 15:33:40|4184.29|4184.29|4184.29|4184.29|4184.29|4184.29|4184.29|4184.29|0
1643729630000|2022-02-01 15:33:50|4184.17|4184.17|4184.17|4184.17|4184.17|4184.17|4184.17|4184.17|0
1643729640000|2022-02-01 15:34:00|4184.21|4184.21|4183.9|4183.9|4184.37|4184.37|4183.9|4183.9|0
1643729650000|2022-02-01 15:34:10|4184.06|4184.06|4184.46|4184.46|4184.46|4184.46|4183.75|4183.75|0
1643729660000|2022-02-01 15:34:20|4184.15|4184.15|4183.62|4183.62|4184.15|4184.15|4183.53|4183.53|0
1643729670000|2022-02-01 15:34:30|4183.53|4183.53|4182.85|4182.85|4183.53|4183.53|4182.85|4182.85|0
1643729680000|2022-02-01 15:34:40|4183.16|4183.16|4183.46|4183.46|4183.46|4183.46|4183.04|4183.04|0
1643729690000|2022-02-01 15:34:50|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|0
1643729700000|2022-02-01 15:35:00|4183.72|4183.72|4183.72|4183.72|4183.72|4183.72|4183.72|4183.72|0
1643729710000|2022-02-01 15:35:10|4184.03|4184.03|4184.44|4184.44|4184.44|4184.44|4183.72|4183.72|0
1643729720000|2022-02-01 15:35:20|4184.28|4184.28|4183.66|4183.66|4184.28|4184.28|4183.66|4183.66|0
1643729730000|2022-02-01 15:35:30|4183.97|4183.97|4183.85|4183.85|4183.97|4183.97|4183.85|4183.85|0
1643729740000|2022-02-01 15:35:40|4184.17|4184.17|4183.93|4183.93|4184.17|4184.17|4183.93|4183.93|0
1643729750000|2022-02-01 15:35:50|4183.62|4183.62|4183.31|4183.31|4183.62|4183.62|4183.31|4183.31|0
1643729760000|2022-02-01 15:36:00|4183.43|4183.43|4183.12|4183.12|4183.43|4183.43|4183.12|4183.12|0
1643729770000|2022-02-01 15:36:10|4183.06|4183.06|4182.59|4182.59|4183.06|4183.06|4182.59|4182.59|0
1643729780000|2022-02-01 15:36:20|4182.9|4182.9|4182.68|4182.68|4183|4183|4182.68|4182.68|0
1643729790000|2022-02-01 15:36:30|4183|4183|4182.95|4182.95|4183|4183|4182.95|4182.95|0
1643729800000|2022-02-01 15:36:40|4182.59|4182.59|4182.59|4182.59|4182.59|4182.59|4182.59|4182.59|0
1643729810000|2022-02-01 15:36:50|4181.66|4181.66|4182.28|4182.28|4182.28|4182.28|4181.66|4181.66|0
1643729830000|2022-02-01 15:37:10|4182.37|4182.37|4182.47|4182.47|4182.47|4182.47|4182.37|4182.37|0
1643729840000|2022-02-01 15:37:20|4182.16|4182.16|4182.18|4182.18|4182.18|4182.18|4182.16|4182.16|0
1643729850000|2022-02-01 15:37:30|4181.56|4181.56|4181.94|4181.94|4181.94|4181.94|4181.56|4181.56|0
1643729860000|2022-02-01 15:37:40|4181.31|4181.31|4181.31|4181.31|4181.94|4181.94|4181.31|4181.31|0
1643729870000|2022-02-01 15:37:50|4181.62|4181.62|4182.89|4182.89|4182.89|4182.89|4181.62|4181.62|0
1643729880000|2022-02-01 15:38:00|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|0
1643729890000|2022-02-01 15:38:10|4182.89|4182.89|4182.89|4182.89|4182.89|4182.89|4182.89|4182.89|0
1643729920000|2022-02-01 15:38:40|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|0
1643729930000|2022-02-01 15:38:50|4182.71|4182.71|4182.91|4182.91|4182.91|4182.91|4182.28|4182.28|0
1643729940000|2022-02-01 15:39:00|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|0
1643729950000|2022-02-01 15:39:10|4183.37|4183.37|4183.37|4183.37|4183.99|4183.99|4183.37|4183.37|0
1643729970000|2022-02-01 15:39:30|4183.06|4183.06|4182.92|4182.92|4183.06|4183.06|4182.76|4182.76|0
1643729980000|2022-02-01 15:39:40|4182.98|4182.98|4183.07|4183.07|4183.44|4183.44|4182.98|4182.98|0
1643729990000|2022-02-01 15:39:50|4183.13|4183.13|4182.82|4182.82|4183.13|4183.13|4182.82|4182.82|0
1643730000000|2022-02-01 15:40:00|4183.44|4183.44|4183.54|4183.54|4183.85|4183.85|4183.44|4183.44|0
1643730020000|2022-02-01 15:40:20|4183.69|4183.69|4184.16|4184.16|4184.16|4184.16|4183.69|4183.69|0
1643730030000|2022-02-01 15:40:30|4184.78|4184.78|4185.09|4185.09|4185.09|4185.09|4184.78|4184.78|0
1643730060000|2022-02-01 15:41:00|4184.15|4184.15|4184.68|4184.68|4184.68|4184.68|4184.06|4184.06|0
1643730070000|2022-02-01 15:41:10|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|0
1643730080000|2022-02-01 15:41:20|4184.84|4184.84|4184.76|4184.76|4184.84|4184.84|4184.45|4184.45|0
1643730090000|2022-02-01 15:41:30|4184.91|4184.91|4184.29|4184.29|4184.91|4184.91|4184.29|4184.29|0
1643730100000|2022-02-01 15:41:40|4184.2|4184.2|4184.25|4184.25|4184.25|4184.25|4184.2|4184.2|0
1643730110000|2022-02-01 15:41:50|4184.2|4184.2|4183.42|4183.42|4184.35|4184.35|4183.42|4183.42|0
1643730120000|2022-02-01 15:42:00|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|0
1643730130000|2022-02-01 15:42:10|4183.06|4183.06|4182.72|4182.72|4183.06|4183.06|4182.72|4182.72|0
1643730140000|2022-02-01 15:42:20|4183.04|4183.04|4182.41|4182.41|4183.19|4183.19|4182.41|4182.41|0
1643730150000|2022-02-01 15:42:30|4182.26|4182.26|4182.5|4182.5|4182.5|4182.5|4181.72|4181.72|0
1643730160000|2022-02-01 15:42:40|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|0
1643730170000|2022-02-01 15:42:50|4182.5|4182.5|4182.74|4182.74|4183.36|4183.36|4182.43|4182.43|0
1643730180000|2022-02-01 15:43:00|4182.65|4182.65|4182.55|4182.55|4182.65|4182.65|4182.55|4182.55|0
1643730190000|2022-02-01 15:43:10|4182.43|4182.43|4182.12|4182.12|4182.43|4182.43|4182.12|4182.12|0
1643730200000|2022-02-01 15:43:20|4182.43|4182.43|4182.46|4182.46|4182.46|4182.46|4182.43|4182.43|0
1643730210000|2022-02-01 15:43:30|4182.55|4182.55|4182.77|4182.77|4182.77|4182.77|4182.46|4182.46|0
1643730220000|2022-02-01 15:43:40|4182.92|4182.92|4182.37|4182.37|4183.04|4183.04|4182.37|4182.37|0
1643730230000|2022-02-01 15:43:50|4182.46|4182.46|4182.46|4182.46|4182.46|4182.46|4182.46|4182.46|0
1643730240000|2022-02-01 15:44:00|4183.08|4183.08|4183.9|4183.9|4184.02|4184.02|4183.08|4183.08|0
1643730250000|2022-02-01 15:44:10|4184.05|4184.05|4184.76|4184.76|4184.76|4184.76|4184.05|4184.05|0
1643730260000|2022-02-01 15:44:20|4184.83|4184.83|4184.95|4184.95|4185.14|4185.14|4184.83|4184.83|0
1643730270000|2022-02-01 15:44:30|4184.97|4184.97|4184.51|4184.51|4184.97|4184.97|4184.51|4184.51|0
1643730280000|2022-02-01 15:44:40|4184.6|4184.6|4184.75|4184.75|4184.75|4184.75|4184.6|4184.6|0
1643730290000|2022-02-01 15:44:50|4184.84|4184.84|4184.32|4184.32|4184.94|4184.94|4184.32|4184.32|0
1643730300000|2022-02-01 15:45:00|4184.63|4184.63|4185.03|4185.03|4185.03|4185.03|4184.63|4184.63|0
1643730310000|2022-02-01 15:45:10|4185.07|4185.07|4185.38|4185.38|4185.38|4185.38|4185.07|4185.07|0
1643730320000|2022-02-01 15:45:20|4186|4186|4186.07|4186.07|4186.1|4186.1|4186|4186|0
1643730330000|2022-02-01 15:45:30|4186.11|4186.11|4186.78|4186.78|4187.09|4187.09|4186.11|4186.11|0
1643730340000|2022-02-01 15:45:40|4186.84|4186.84|4187.11|4187.11|4187.11|4187.11|4186.84|4186.84|0
1643730350000|2022-02-01 15:45:50|4187.2|4187.2|4187.2|4187.2|4187.2|4187.2|4187.2|4187.2|0
1643730360000|2022-02-01 15:46:00|4186.89|4186.89|4187.87|4187.87|4187.87|4187.87|4186.85|4186.85|0
1643730370000|2022-02-01 15:46:10|4187.25|4187.25|4187.1|4187.1|4187.25|4187.25|4187.1|4187.1|0
1643730390000|2022-02-01 15:46:30|4186.79|4186.79|4186.69|4186.69|4186.79|4186.79|4186.69|4186.69|0
1643730400000|2022-02-01 15:46:40|4187|4187|4186.92|4186.92|4187|4187|4186.82|4186.82|0
1643730410000|2022-02-01 15:46:50|4186.98|4186.98|4186.98|4186.98|4187.29|4187.29|4186.98|4186.98|0
1643730430000|2022-02-01 15:47:10|4187.29|4187.29|4187.46|4187.46|4188.22|4188.22|4187.29|4187.29|0
1643730440000|2022-02-01 15:47:20|4187.15|4187.15|4186.88|4186.88|4187.15|4187.15|4186.88|4186.88|0
1643730450000|2022-02-01 15:47:30|4187.07|4187.07|4186.98|4186.98|4187.07|4187.07|4186.98|4186.98|0
1643730470000|2022-02-01 15:47:50|4187.6|4187.6|4187.6|4187.6|4187.6|4187.6|4187.6|4187.6|0
1643730480000|2022-02-01 15:48:00|4187.29|4187.29|4187.57|4187.57|4187.57|4187.57|4187.26|4187.26|0
1643730490000|2022-02-01 15:48:10|4186.95|4186.95|4186.95|4186.95|4186.95|4186.95|4186.95|4186.95|0
1643730510000|2022-02-01 15:48:30|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|0
1643730520000|2022-02-01 15:48:40|4187.35|4187.35|4187.04|4187.04|4187.35|4187.35|4187.04|4187.04|0
1643730530000|2022-02-01 15:48:50|4187.35|4187.35|4187.35|4187.35|4187.35|4187.35|4187.24|4187.24|0
1643730540000|2022-02-01 15:49:00|4187.41|4187.41|4187.1|4187.1|4187.41|4187.41|4187.1|4187.1|0
1643730550000|2022-02-01 15:49:10|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|0
1643730560000|2022-02-01 15:49:20|4187.51|4187.51|4187.82|4187.82|4187.82|4187.82|4187.51|4187.51|0
1643730570000|2022-02-01 15:49:30|4187.66|4187.66|4187.95|4187.95|4187.95|4187.95|4187.66|4187.66|0
1643730580000|2022-02-01 15:49:40|4188|4188|4188.31|4188.31|4188.31|4188.31|4188|4188|0
1643730600000|2022-02-01 15:50:00|4188|4188|4188|4188|4188|4188|4188|4188|0
1643730610000|2022-02-01 15:50:10|4188.31|4188.31|4188.31|4188.31|4188.62|4188.62|4188.31|4188.31|0
1643730620000|2022-02-01 15:50:20|4188|4188|4188|4188|4188|4188|4188|4188|0
1643730630000|2022-02-01 15:50:30|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|0
1643730640000|2022-02-01 15:50:40|4188.33|4188.33|4188.33|4188.33|4188.33|4188.33|4188.33|4188.33|0
1643730650000|2022-02-01 15:50:50|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|0
1643730660000|2022-02-01 15:51:00|4188.9|4188.9|4189.28|4189.28|4189.59|4189.59|4188.9|4188.9|0
1643730670000|2022-02-01 15:51:10|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|0
1643730690000|2022-02-01 15:51:30|4190.37|4190.37|4189.06|4189.06|4190.37|4190.37|4188.97|4188.97|0
1643730700000|2022-02-01 15:51:40|4189.11|4189.11|4189.16|4189.16|4189.42|4189.42|4189.11|4189.11|0
1643730710000|2022-02-01 15:51:50|4188.85|4188.85|4188.85|4188.85|4188.85|4188.85|4188.85|4188.85|0
1643730720000|2022-02-01 15:52:00|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|0
1643730730000|2022-02-01 15:52:10|4188.45|4188.45|4188.45|4188.45|4188.45|4188.45|4188.45|4188.45|0
1643730740000|2022-02-01 15:52:20|4188.14|4188.14|4187.52|4187.52|4188.14|4188.14|4187.36|4187.36|0
1643730760000|2022-02-01 15:52:40|4187.61|4187.61|4188.38|4188.38|4188.38|4188.38|4187.61|4187.61|0
1643730780000|2022-02-01 15:53:00|4187.14|4187.14|4186.21|4186.21|4187.14|4187.14|4186.21|4186.21|0
1643730800000|2022-02-01 15:53:20|4186.52|4186.52|4187.25|4187.25|4187.25|4187.25|4186.52|4186.52|0
1643730810000|2022-02-01 15:53:30|4187.56|4187.56|4187.25|4187.25|4187.56|4187.56|4187.25|4187.25|0
1643730840000|2022-02-01 15:54:00|4187.16|4187.16|4186.96|4186.96|4187.16|4187.16|4186.96|4186.96|0
1643730850000|2022-02-01 15:54:10|4186.65|4186.65|4186.65|4186.65|4186.65|4186.65|4186.65|4186.65|0
1643730860000|2022-02-01 15:54:20|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|0
1643730870000|2022-02-01 15:54:30|4186.41|4186.41|4186.25|4186.25|4186.41|4186.41|4186.25|4186.25|0
1643730880000|2022-02-01 15:54:40|4185.94|4185.94|4185.32|4185.32|4185.94|4185.94|4185.32|4185.32|0
1643730890000|2022-02-01 15:54:50|4185.01|4185.01|4185.01|4185.01|4185.01|4185.01|4185.01|4185.01|0
1643730900000|2022-02-01 15:55:00|4184.7|4184.7|4184.34|4184.34|4184.7|4184.7|4184.29|4184.29|0
1643730910000|2022-02-01 15:55:10|4184.43|4184.43|4184.31|4184.31|4184.73|4184.73|4184.31|4184.31|0
1643730930000|2022-02-01 15:55:30|4184|4184|4183.87|4183.87|4184|4184|4183.87|4183.87|0
1643730940000|2022-02-01 15:55:40|4184.18|4184.18|4184.27|4184.27|4184.27|4184.27|4184.18|4184.18|0
1643730950000|2022-02-01 15:55:50|4184.32|4184.32|4184.32|4184.32|4184.32|4184.32|4184.32|4184.32|0
1643730960000|2022-02-01 15:56:00|4184.63|4184.63|4184.63|4184.63|4184.63|4184.63|4184.63|4184.63|0
1643730970000|2022-02-01 15:56:10|4184.66|4184.66|4184.34|4184.34|4184.66|4184.66|4184.34|4184.34|0
1643730980000|2022-02-01 15:56:20|4184.66|4184.66|4184.97|4184.97|4185.59|4185.59|4184.66|4184.66|0
1643730990000|2022-02-01 15:56:30|4184.87|4184.87|4184.87|4184.87|4184.87|4184.87|4184.87|4184.87|0
1643731000000|2022-02-01 15:56:40|4184.25|4184.25|4184.16|4184.16|4184.25|4184.25|4184.16|4184.16|0
1643731010000|2022-02-01 15:56:50|4184.04|4184.04|4183.79|4183.79|4184.04|4184.04|4183.79|4183.79|0
1643731020000|2022-02-01 15:57:00|4183.48|4183.48|4184.42|4184.42|4184.42|4184.42|4183.33|4183.33|0
1643731030000|2022-02-01 15:57:10|4184.16|4184.16|4183.52|4183.52|4184.16|4184.16|4183.52|4183.52|0
1643731040000|2022-02-01 15:57:20|4183.21|4183.21|4182.43|4182.43|4183.21|4183.21|4182.12|4182.12|0
1643731050000|2022-02-01 15:57:30|4182.12|4182.12|4182.23|4182.23|4182.23|4182.23|4181.77|4181.77|0
1643731060000|2022-02-01 15:57:40|4182.28|4182.28|4182.61|4182.61|4182.61|4182.61|4182.28|4182.28|0
1643731070000|2022-02-01 15:57:50|4182.71|4182.71|4183.32|4183.32|4183.32|4183.32|4182.71|4182.71|0
1643731080000|2022-02-01 15:58:00|4183.48|4183.48|4182.86|4182.86|4183.79|4183.79|4182.86|4182.86|0
1643731110000|2022-02-01 15:58:30|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|0
1643731120000|2022-02-01 15:58:40|4182.57|4182.57|4182.56|4182.56|4182.72|4182.72|4182.41|4182.41|0
1643731130000|2022-02-01 15:58:50|4182.47|4182.47|4182.93|4182.93|4183.09|4183.09|4182.47|4182.47|0
1643731140000|2022-02-01 15:59:00|4182.89|4182.89|4183.75|4183.75|4183.83|4183.83|4182.89|4182.89|0
1643731150000|2022-02-01 15:59:10|4183.78|4183.78|4183.62|4183.62|4183.78|4183.78|4183.38|4183.38|0
1643731160000|2022-02-01 15:59:20|4183.56|4183.56|4182.98|4182.98|4183.56|4183.56|4182.98|4182.98|0
1643731170000|2022-02-01 15:59:30|4183.06|4183.06|4183|4183|4183.06|4183.06|4182.91|4182.91|0
1643731180000|2022-02-01 15:59:40|4183.06|4183.06|4183.11|4183.11|4183.16|4183.16|4183.06|4183.06|0
1643731190000|2022-02-01 15:59:50|4183.1|4183.1|4183.1|4183.1|4183.26|4183.26|4183.1|4183.1|0
1643731200000|2022-02-01 16:00:00|4184.03|4184.03|4184.21|4184.21|4184.21|4184.21|4184.03|4184.03|0
1643731210000|2022-02-01 16:00:10|4184.52|4184.52|4184.67|4184.67|4184.91|4184.91|4184.52|4184.52|0
1643731220000|2022-02-01 16:00:20|4184.55|4184.55|4184.88|4184.88|4184.88|4184.88|4184.55|4184.55|0
1643731240000|2022-02-01 16:00:40|4184.91|4184.91|4185.49|4185.49|4185.53|4185.53|4184.91|4184.91|0
1643731250000|2022-02-01 16:00:50|4185.18|4185.18|4185.36|4185.36|4185.36|4185.36|4185.18|4185.18|0
1643731260000|2022-02-01 16:01:00|4185.25|4185.25|4184.68|4184.68|4185.3|4185.3|4184.68|4184.68|0
1643731270000|2022-02-01 16:01:10|4184.61|4184.61|4185.04|4185.04|4185.04|4185.04|4184.61|4184.61|0
1643731280000|2022-02-01 16:01:20|4185.66|4185.66|4185.77|4185.77|4185.77|4185.77|4185.66|4185.66|0
1643731290000|2022-02-01 16:01:30|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|0
1643731300000|2022-02-01 16:01:40|4184.93|4184.93|4184.93|4184.93|4184.93|4184.93|4184.93|4184.93|0
1643731310000|2022-02-01 16:01:50|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|0
1643731320000|2022-02-01 16:02:00|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|0
1643731330000|2022-02-01 16:02:10|4184|4184|4184.77|4184.77|4184.77|4184.77|4184|4184|0
1643731340000|2022-02-01 16:02:20|4184.46|4184.46|4184.15|4184.15|4184.46|4184.46|4184.15|4184.15|0
1643731360000|2022-02-01 16:02:40|4184.46|4184.46|4185.08|4185.08|4185.08|4185.08|4184.46|4184.46|0
1643731370000|2022-02-01 16:02:50|4185.14|4185.14|4184.9|4184.9|4185.14|4185.14|4184.9|4184.9|0
1643731380000|2022-02-01 16:03:00|4185.53|4185.53|4185.53|4185.53|4185.53|4185.53|4185.43|4185.43|0
1643731390000|2022-02-01 16:03:10|4185.71|4185.71|4185.65|4185.65|4185.81|4185.81|4185.65|4185.65|0
1643731400000|2022-02-01 16:03:20|4185.03|4185.03|4184.63|4184.63|4185.03|4185.03|4184.63|4184.63|0
1643731420000|2022-02-01 16:03:40|4184.51|4184.51|4184.82|4184.82|4184.82|4184.82|4184.51|4184.51|0
1643731430000|2022-02-01 16:03:50|4184.72|4184.72|4184.78|4184.78|4184.78|4184.78|4184.72|4184.72|0
1643731440000|2022-02-01 16:04:00|4184.94|4184.94|4185.21|4185.21|4185.21|4185.21|4184.94|4184.94|0
1643731450000|2022-02-01 16:04:10|4185.83|4185.83|4185.61|4185.61|4185.83|4185.83|4185.52|4185.52|0
1643731460000|2022-02-01 16:04:20|4185.3|4185.3|4185.24|4185.24|4185.3|4185.3|4185.24|4185.24|0
1643731500000|2022-02-01 16:05:00|4185.6|4185.6|4185.09|4185.09|4185.63|4185.63|4185.09|4185.09|0
1643731510000|2022-02-01 16:05:10|4184.99|4184.99|4184.66|4184.66|4184.99|4184.99|4184.33|4184.33|0
1643731520000|2022-02-01 16:05:20|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|0
1643731530000|2022-02-01 16:05:30|4184.48|4184.48|4184.36|4184.36|4184.48|4184.48|4184.36|4184.36|0
1643731550000|2022-02-01 16:05:50|4184.32|4184.32|4184.16|4184.16|4184.32|4184.32|4184.16|4184.16|0
1643731560000|2022-02-01 16:06:00|4184.32|4184.32|4184.65|4184.65|4184.65|4184.65|4184.32|4184.32|0
1643731570000|2022-02-01 16:06:10|4184.96|4184.96|4185.8|4185.8|4185.8|4185.8|4184.96|4184.96|0
1643731580000|2022-02-01 16:06:20|4185.7|4185.7|4185.8|4185.8|4185.8|4185.8|4185.7|4185.7|0
1643731600000|2022-02-01 16:06:40|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|0
1643731610000|2022-02-01 16:06:50|4186.01|4186.01|4186.22|4186.22|4186.22|4186.22|4186.01|4186.01|0
1643731620000|2022-02-01 16:07:00|4186.07|4186.07|4186.69|4186.69|4186.69|4186.69|4186.07|4186.07|0
1643731640000|2022-02-01 16:07:20|4186.75|4186.75|4187.51|4187.51|4187.51|4187.51|4186.75|4186.75|0
1643731650000|2022-02-01 16:07:30|4187.2|4187.2|4187.2|4187.2|4187.2|4187.2|4187.2|4187.2|0
1643731660000|2022-02-01 16:07:40|4186.57|4186.57|4186.48|4186.48|4186.57|4186.57|4186.48|4186.48|0
1643731670000|2022-02-01 16:07:50|4185.86|4185.86|4186.42|4186.42|4186.42|4186.42|4185.8|4185.8|0
1643731680000|2022-02-01 16:08:00|4186.52|4186.52|4186.52|4186.52|4186.52|4186.52|4186.52|4186.52|0
1643731690000|2022-02-01 16:08:10|4186.36|4186.36|4186.05|4186.05|4186.36|4186.36|4186.05|4186.05|0
1643731700000|2022-02-01 16:08:20|4185.97|4185.97|4185.97|4185.97|4185.97|4185.97|4185.97|4185.97|0
1643731710000|2022-02-01 16:08:30|4186.28|4186.28|4186.28|4186.28|4186.28|4186.28|4186.28|4186.28|0
1643731720000|2022-02-01 16:08:40|4186.59|4186.59|4187.21|4187.21|4187.21|4187.21|4186.59|4186.59|0
1643731730000|2022-02-01 16:08:50|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|0
1643731740000|2022-02-01 16:09:00|4187.21|4187.21|4187.21|4187.21|4187.21|4187.21|4187.21|4187.21|0
1643731750000|2022-02-01 16:09:10|4187.05|4187.05|4186.69|4186.69|4187.05|4187.05|4186.69|4186.69|0
1643731760000|2022-02-01 16:09:20|4186.54|4186.54|4186.13|4186.13|4186.54|4186.54|4186.13|4186.13|0
1643731770000|2022-02-01 16:09:30|4186.19|4186.19|4186.19|4186.19|4186.19|4186.19|4186.19|4186.19|0
1643731790000|2022-02-01 16:09:50|4186.35|4186.35|4186.04|4186.04|4186.35|4186.35|4186.04|4186.04|0
1643731810000|2022-02-01 16:10:10|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|0
1643731820000|2022-02-01 16:10:20|4185.74|4185.74|4185.74|4185.74|4185.74|4185.74|4185.74|4185.74|0
1643731830000|2022-02-01 16:10:30|4185.9|4185.9|4185.9|4185.9|4185.9|4185.9|4185.9|4185.9|0
1643731840000|2022-02-01 16:10:40|4185.59|4185.59|4185.36|4185.36|4185.77|4185.77|4185.36|4185.36|0
1643731860000|2022-02-01 16:11:00|4184.9|4184.9|4184.84|4184.84|4184.9|4184.9|4184.72|4184.72|0
1643731870000|2022-02-01 16:11:10|4184.93|4184.93|4184.31|4184.31|4184.93|4184.93|4184.25|4184.25|0
1643731880000|2022-02-01 16:11:20|4183.69|4183.69|4184|4184|4184|4184|4183.69|4183.69|0
1643731890000|2022-02-01 16:11:30|4184.09|4184.09|4184.09|4184.09|4184.09|4184.09|4184.09|4184.09|0
1643731900000|2022-02-01 16:11:40|4184.07|4184.07|4183.88|4183.88|4184.19|4184.19|4183.88|4183.88|0
1643731920000|2022-02-01 16:12:00|4184.19|4184.19|4184.19|4184.19|4184.19|4184.19|4184.19|4184.19|0
1643731930000|2022-02-01 16:12:10|4184.04|4184.04|4184.08|4184.08|4184.08|4184.08|4184.04|4184.04|0
1643731940000|2022-02-01 16:12:20|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|0
1643731960000|2022-02-01 16:12:40|4183.73|4183.73|4183.68|4183.68|4183.73|4183.73|4183.68|4183.68|0
1643731970000|2022-02-01 16:12:50|4184|4184|4184|4184|4184|4184|4184|4184|0
1643731980000|2022-02-01 16:13:00|4183.84|4183.84|4184.15|4184.15|4184.46|4184.46|4183.84|4183.84|0
1643731990000|2022-02-01 16:13:10|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|0
1643732000000|2022-02-01 16:13:20|4184.55|4184.55|4184.61|4184.61|4184.92|4184.92|4184.55|4184.55|0
1643732010000|2022-02-01 16:13:30|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|0
1643732020000|2022-02-01 16:13:40|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|0
1643732030000|2022-02-01 16:13:50|4184.87|4184.87|4184.97|4184.97|4184.97|4184.97|4184.87|4184.87|0
1643732040000|2022-02-01 16:14:00|4184.87|4184.87|4184.31|4184.31|4184.93|4184.93|4184.31|4184.31|0
1643732080000|2022-02-01 16:14:40|4184.29|4184.29|4184.15|4184.15|4184.46|4184.46|4184.15|4184.15|0
1643732100000|2022-02-01 16:15:00|4183.99|4183.99|4183.54|4183.54|4183.99|4183.99|4183.54|4183.54|0
1643732110000|2022-02-01 16:15:10|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|0
1643732120000|2022-02-01 16:15:20|4182.92|4182.92|4182.97|4182.97|4183.23|4183.23|4182.92|4182.92|0
1643732130000|2022-02-01 16:15:30|4182.94|4182.94|4184.12|4184.12|4184.28|4184.28|4182.82|4182.82|0
1643732160000|2022-02-01 16:16:00|4184.06|4184.06|4183.89|4183.89|4184.06|4184.06|4183.89|4183.89|0
1643732170000|2022-02-01 16:16:10|4183.95|4183.95|4183.95|4183.95|4183.95|4183.95|4183.95|4183.95|0
1643732180000|2022-02-01 16:16:20|4183.64|4183.64|4183.27|4183.27|4183.64|4183.64|4183.27|4183.27|0
1643732190000|2022-02-01 16:16:30|4183.58|4183.58|4183.52|4183.52|4183.58|4183.58|4183.52|4183.52|0
1643732200000|2022-02-01 16:16:40|4183.61|4183.61|4183.59|4183.59|4183.61|4183.61|4183.59|4183.59|0
1643732210000|2022-02-01 16:16:50|4183.69|4183.69|4183.78|4183.78|4183.78|4183.78|4183.69|4183.69|0
1643732230000|2022-02-01 16:17:10|4182.85|4182.85|4183.16|4183.16|4183.16|4183.16|4182.85|4182.85|0
1643732240000|2022-02-01 16:17:20|4183.22|4183.22|4183.22|4183.22|4183.22|4183.22|4183.22|4183.22|0
1643732250000|2022-02-01 16:17:30|4183.12|4183.12|4183.12|4183.12|4183.12|4183.12|4182.81|4182.81|0
1643732260000|2022-02-01 16:17:40|4182.81|4182.81|4182.57|4182.57|4182.81|4182.81|4181.95|4181.95|0
1643732270000|2022-02-01 16:17:50|4182.69|4182.69|4181.91|4181.91|4182.69|4182.69|4181.91|4181.91|0
1643732280000|2022-02-01 16:18:00|4182|4182|4181.76|4181.76|4182|4182|4181.76|4181.76|0
1643732290000|2022-02-01 16:18:10|4181.82|4181.82|4181.66|4181.66|4181.82|4181.82|4181.5|4181.5|0
1643732300000|2022-02-01 16:18:20|4182.28|4182.28|4182.28|4182.28|4182.28|4182.28|4182.28|4182.28|0
1643732310000|2022-02-01 16:18:30|4182.3|4182.3|4182.75|4182.75|4182.9|4182.9|4182.28|4182.28|0
1643732320000|2022-02-01 16:18:40|4182.81|4182.81|4183|4183|4183|4183|4182.69|4182.69|0
1643732330000|2022-02-01 16:18:50|4182.85|4182.85|4182.98|4182.98|4183.15|4183.15|4182.85|4182.85|0
1643732340000|2022-02-01 16:19:00|4183.08|4183.08|4181.98|4181.98|4183.08|4183.08|4181.98|4181.98|0
1643732350000|2022-02-01 16:19:10|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|0
1643732360000|2022-02-01 16:19:20|4182.1|4182.1|4182.1|4182.1|4182.1|4182.1|4182.1|4182.1|0
1643732370000|2022-02-01 16:19:30|4182.41|4182.41|4181.79|4181.79|4182.41|4182.41|4181.79|4181.79|0
1643732380000|2022-02-01 16:19:40|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|0
1643732400000|2022-02-01 16:20:00|4182.29|4182.29|4182.35|4182.35|4182.35|4182.35|4182.29|4182.29|0
1643732410000|2022-02-01 16:20:10|4181.73|4181.73|4182.26|4182.26|4182.51|4182.51|4181.73|4181.73|0
1643732420000|2022-02-01 16:20:20|4182.35|4182.35|4182.41|4182.41|4182.47|4182.47|4182.35|4182.35|0
1643732430000|2022-02-01 16:20:30|4182.51|4182.51|4182.19|4182.19|4182.82|4182.82|4182.1|4182.1|0
1643732440000|2022-02-01 16:20:40|4182.1|4182.1|4182.01|4182.01|4182.1|4182.1|4182.01|4182.01|0
1643732450000|2022-02-01 16:20:50|4181.85|4181.85|4182.11|4182.11|4182.2|4182.2|4181.74|4181.74|0
1643732460000|2022-02-01 16:21:00|4182.2|4182.2|4181.72|4181.72|4182.26|4182.26|4181.72|4181.72|0
1643732470000|2022-02-01 16:21:10|4181.73|4181.73|4181.33|4181.33|4181.73|4181.73|4181.33|4181.33|0
1643732480000|2022-02-01 16:21:20|4181.27|4181.27|4180.6|4180.6|4181.27|4181.27|4180.47|4180.47|0
1643732490000|2022-02-01 16:21:30|4180.65|4180.65|4180.5|4180.5|4180.65|4180.65|4180.5|4180.5|0
1643732500000|2022-02-01 16:21:40|4180.32|4180.32|4180.5|4180.5|4180.66|4180.66|4180.32|4180.32|0
1643732510000|2022-02-01 16:21:50|4180.69|4180.69|4181|4181|4181|4181|4180.69|4180.69|0
1643732520000|2022-02-01 16:22:00|4181.15|4181.15|4181.4|4181.4|4181.46|4181.46|4181.15|4181.15|0
1643732530000|2022-02-01 16:22:10|4181.38|4181.38|4181.38|4181.38|4181.38|4181.38|4181.38|4181.38|0
1643732540000|2022-02-01 16:22:20|4181.22|4181.22|4181.07|4181.07|4181.22|4181.22|4181.07|4181.07|0
1643732550000|2022-02-01 16:22:30|4180.76|4180.76|4180.19|4180.19|4181.13|4181.13|4180.14|4180.14|0
1643732560000|2022-02-01 16:22:40|4180.29|4180.29|4180.31|4180.31|4180.35|4180.35|4180.29|4180.29|0
1643732570000|2022-02-01 16:22:50|4180.46|4180.46|4181.43|4181.43|4181.43|4181.43|4180.46|4180.46|0
1643732580000|2022-02-01 16:23:00|4181.44|4181.44|4181.4|4181.4|4181.49|4181.49|4181.4|4181.4|0
1643732590000|2022-02-01 16:23:10|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|4181.16|4181.16|0
1643732600000|2022-02-01 16:23:20|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|0
1643732610000|2022-02-01 16:23:30|4180.85|4180.85|4180.54|4180.54|4181.16|4181.16|4180.54|4180.54|0
1643732620000|2022-02-01 16:23:40|4180.37|4180.37|4179.59|4179.59|4180.37|4180.37|4179.59|4179.59|0
1643732630000|2022-02-01 16:23:50|4179.28|4179.28|4179.17|4179.17|4179.28|4179.28|4178.85|4178.85|0
1643732640000|2022-02-01 16:24:00|4178.85|4178.85|4178.8|4178.8|4178.95|4178.95|4178.8|4178.8|0
1643732650000|2022-02-01 16:24:10|4178.76|4178.76|4177.99|4177.99|4178.8|4178.8|4177.87|4177.87|0
1643732660000|2022-02-01 16:24:20|4178.3|4178.3|4178.14|4178.14|4178.3|4178.3|4177.99|4177.99|0
1643732670000|2022-02-01 16:24:30|4178.08|4178.08|4179.56|4179.56|4179.56|4179.56|4177.93|4177.93|0
1643732680000|2022-02-01 16:24:40|4179.87|4179.87|4180.03|4180.03|4180.27|4180.27|4179.87|4179.87|0
1643732690000|2022-02-01 16:24:50|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|0
1643732700000|2022-02-01 16:25:00|4180.53|4180.53|4180.07|4180.07|4180.53|4180.53|4180.07|4180.07|0
1643732710000|2022-02-01 16:25:10|4180.38|4180.38|4180.42|4180.42|4180.42|4180.42|4180.38|4180.38|0
1643732720000|2022-02-01 16:25:20|4180.54|4180.54|4180.01|4180.01|4180.54|4180.54|4179.92|4179.92|0
1643732740000|2022-02-01 16:25:40|4180.32|4180.32|4180.79|4180.79|4180.79|4180.79|4180.32|4180.32|0
1643732750000|2022-02-01 16:25:50|4180.94|4180.94|4180.48|4180.48|4180.94|4180.94|4180.48|4180.48|0
1643732760000|2022-02-01 16:26:00|4180.57|4180.57|4180.85|4180.85|4181|4181|4180.57|4180.57|0
1643732770000|2022-02-01 16:26:10|4180.81|4180.81|4180.81|4180.81|4180.81|4180.81|4180.81|4180.81|0
1643732780000|2022-02-01 16:26:20|4180.75|4180.75|4180.75|4180.75|4180.75|4180.75|4180.69|4180.69|0
1643732790000|2022-02-01 16:26:30|4180.44|4180.44|4180.03|4180.03|4180.75|4180.75|4180.03|4180.03|0
1643732800000|2022-02-01 16:26:40|4179.88|4179.88|4179.76|4179.76|4179.88|4179.88|4179.76|4179.76|0
1643732810000|2022-02-01 16:26:50|4179.77|4179.77|4180.17|4180.17|4180.17|4180.17|4179.77|4179.77|0
1643732820000|2022-02-01 16:27:00|4179.86|4179.86|4180.23|4180.23|4180.32|4180.32|4179.86|4179.86|0
1643732830000|2022-02-01 16:27:10|4180.85|4180.85|4181.16|4181.16|4181.16|4181.16|4180.85|4180.85|0
1643732840000|2022-02-01 16:27:20|4181.01|4181.01|4180.79|4180.79|4181.01|4181.01|4180.7|4180.7|0
1643732850000|2022-02-01 16:27:30|4180.81|4180.81|4180.16|4180.16|4180.81|4180.81|4180.16|4180.16|0
1643732860000|2022-02-01 16:27:40|4179.85|4179.85|4180.06|4180.06|4180.25|4180.25|4179.85|4179.85|0
1643732870000|2022-02-01 16:27:50|4180.12|4180.12|4180.25|4180.25|4180.27|4180.27|4180.12|4180.12|0
1643732880000|2022-02-01 16:28:00|4180.4|4180.4|4179.62|4179.62|4180.4|4180.4|4179.53|4179.53|0
1643732890000|2022-02-01 16:28:10|4179.58|4179.58|4178.19|4178.19|4179.61|4179.61|4178.19|4178.19|0
1643732900000|2022-02-01 16:28:20|4177.73|4177.73|4177.63|4177.63|4177.94|4177.94|4177.61|4177.61|0
1643732910000|2022-02-01 16:28:30|4177.79|4177.79|4177.78|4177.78|4177.94|4177.94|4177.14|4177.14|0
1643732920000|2022-02-01 16:28:40|4177.62|4177.62|4177.33|4177.33|4177.62|4177.62|4177.02|4177.02|0
1643732930000|2022-02-01 16:28:50|4177.18|4177.18|4177|4177|4177.33|4177.33|4177|4177|0
1643732940000|2022-02-01 16:29:00|4176.69|4176.69|4174.95|4174.95|4176.69|4176.69|4174.95|4174.95|0
1643732950000|2022-02-01 16:29:10|4175.26|4175.26|4176.28|4176.28|4176.75|4176.75|4175.2|4175.2|0
1643732960000|2022-02-01 16:29:20|4176.13|4176.13|4175.17|4175.17|4176.13|4176.13|4174.39|4174.39|0
1643732970000|2022-02-01 16:29:30|4174.99|4174.99|4174.16|4174.16|4174.99|4174.99|4174.16|4174.16|0
1643732980000|2022-02-01 16:29:40|4173.85|4173.85|4174.19|4174.19|4175.15|4175.15|4173.85|4173.85|0
1643732990000|2022-02-01 16:29:50|4174.11|4174.11|4174.29|4174.29|4174.44|4174.44|4173.86|4173.86|0
1643789700000|2022-02-02 08:15:00|4199.15|4199.15|4195.71|4195.71|4199.15|4199.15|4195.7|4195.7|0
1643789710000|2022-02-02 08:15:10|4195.76|4195.76|4197.4|4197.4|4197.53|4197.53|4195.76|4195.76|0
1643789720000|2022-02-02 08:15:20|4196.77|4196.77|4197.1|4197.1|4197.1|4197.1|4196.64|4196.64|0
1643789730000|2022-02-02 08:15:30|4196.92|4196.92|4196.7|4196.7|4196.92|4196.92|4196.7|4196.7|0
1643789740000|2022-02-02 08:15:40|4197.64|4197.64|4198.28|4198.28|4198.28|4198.28|4197.64|4197.64|0
1643789750000|2022-02-02 08:15:50|4198.59|4198.59|4199.25|4199.25|4199.49|4199.49|4198.59|4198.59|0
1643789760000|2022-02-02 08:16:00|4199.43|4199.43|4199.31|4199.31|4199.43|4199.43|4199.19|4199.19|0
1643789770000|2022-02-02 08:16:10|4199|4199|4199.68|4199.68|4200.05|4200.05|4198.94|4198.94|0
1643789780000|2022-02-02 08:16:20|4198.74|4198.74|4199.1|4199.1|4199.1|4199.1|4198.74|4198.74|0
1643789790000|2022-02-02 08:16:30|4198.92|4198.92|4198.91|4198.91|4199.16|4199.16|4198.7|4198.7|0
1643789800000|2022-02-02 08:16:40|4199.53|4199.53|4200.1|4200.1|4200.1|4200.1|4199.41|4199.41|0
1643789810000|2022-02-02 08:16:50|4200.04|4200.04|4200.21|4200.21|4200.21|4200.21|4199.92|4199.92|0
1643789820000|2022-02-02 08:17:00|4200.39|4200.39|4200.09|4200.09|4200.43|4200.43|4199.45|4199.45|0
1643789830000|2022-02-02 08:17:10|4200.41|4200.41|4200.72|4200.72|4200.72|4200.72|4200.41|4200.41|0
1643789840000|2022-02-02 08:17:20|4200.83|4200.83|4201.74|4201.74|4202.01|4202.01|4200.83|4200.83|0
1643789850000|2022-02-02 08:17:30|4201.97|4201.97|4201.82|4201.82|4201.97|4201.97|4201.82|4201.82|0
1643789860000|2022-02-02 08:17:40|4202.06|4202.06|4202.8|4202.8|4202.8|4202.8|4201.88|4201.88|0
1643789870000|2022-02-02 08:17:50|4203.11|4203.11|4204.09|4204.09|4204.7|4204.7|4203.11|4203.11|0
1643789880000|2022-02-02 08:18:00|4204.15|4204.15|4203.04|4203.04|4204.15|4204.15|4203.04|4203.04|0
1643789890000|2022-02-02 08:18:10|4203.45|4203.45|4203.27|4203.27|4203.45|4203.45|4203.27|4203.27|0
1643789900000|2022-02-02 08:18:20|4202.96|4202.96|4202.28|4202.28|4202.96|4202.96|4202.19|4202.19|0
1643789910000|2022-02-02 08:18:30|4202.16|4202.16|4203.58|4203.58|4203.58|4203.58|4202.16|4202.16|0
1643789920000|2022-02-02 08:18:40|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|0
1643789930000|2022-02-02 08:18:50|4202.21|4202.21|4201.32|4201.32|4202.21|4202.21|4201.32|4201.32|0
1643789940000|2022-02-02 08:19:00|4201.43|4201.43|4199.8|4199.8|4201.43|4201.43|4199.8|4199.8|0
1643789950000|2022-02-02 08:19:10|4200.17|4200.17|4200.64|4200.64|4200.64|4200.64|4200.17|4200.17|0
1643789960000|2022-02-02 08:19:20|4200.95|4200.95|4200.53|4200.53|4201.27|4201.27|4200.53|4200.53|0
1643789970000|2022-02-02 08:19:30|4201.46|4201.46|4200.84|4200.84|4201.46|4201.46|4200.84|4200.84|0
1643789980000|2022-02-02 08:19:40|4201.15|4201.15|4199.59|4199.59|4201.15|4201.15|4199.44|4199.44|0
1643789990000|2022-02-02 08:19:50|4199.65|4199.65|4199.34|4199.34|4199.65|4199.65|4199.34|4199.34|0
1643790000000|2022-02-02 08:20:00|4198.72|4198.72|4198.38|4198.38|4199|4199|4198.38|4198.38|0
1643790010000|2022-02-02 08:20:10|4198.66|4198.66|4197.4|4197.4|4198.66|4198.66|4197.4|4197.4|0
1643790020000|2022-02-02 08:20:20|4197.71|4197.71|4197.7|4197.7|4197.89|4197.89|4197.7|4197.7|0
1643790030000|2022-02-02 08:20:30|4197.59|4197.59|4196.53|4196.53|4197.59|4197.59|4196.53|4196.53|0
1643790040000|2022-02-02 08:20:40|4197.47|4197.47|4197.96|4197.96|4198.11|4198.11|4197.47|4197.47|0
1643790050000|2022-02-02 08:20:50|4198.26|4198.26|4200.13|4200.13|4200.13|4200.13|4198.26|4198.26|0
1643790060000|2022-02-02 08:21:00|4199.95|4199.95|4202.18|4202.18|4202.18|4202.18|4199.95|4199.95|0
1643790070000|2022-02-02 08:21:10|4202.22|4202.22|4202.26|4202.26|4202.26|4202.26|4202.22|4202.22|0
1643790080000|2022-02-02 08:21:20|4202.88|4202.88|4201.95|4201.95|4202.88|4202.88|4201.95|4201.95|0
1643790100000|2022-02-02 08:21:40|4200.4|4200.4|4199.95|4199.95|4200.4|4200.4|4199.95|4199.95|0
1643790110000|2022-02-02 08:21:50|4200.01|4200.01|4199.32|4199.32|4200.01|4200.01|4199.32|4199.32|0
1643790120000|2022-02-02 08:22:00|4199.17|4199.17|4200.01|4200.01|4200.01|4200.01|4199.17|4199.17|0
1643790130000|2022-02-02 08:22:10|4199.63|4199.63|4199.03|4199.03|4199.63|4199.63|4198.94|4198.94|0
1643790140000|2022-02-02 08:22:20|4199.09|4199.09|4199.09|4199.09|4199.7|4199.7|4199.09|4199.09|0
1643790150000|2022-02-02 08:22:30|4199.4|4199.4|4200.2|4200.2|4200.2|4200.2|4199.4|4199.4|0
1643790160000|2022-02-02 08:22:40|4200.83|4200.83|4201.12|4201.12|4201.12|4201.12|4200.83|4200.83|0
1643790170000|2022-02-02 08:22:50|4200.81|4200.81|4200.91|4200.91|4200.97|4200.97|4200.81|4200.81|0
1643790180000|2022-02-02 08:23:00|4201.53|4201.53|4202.03|4202.03|4202.03|4202.03|4201.53|4201.53|0
1643790190000|2022-02-02 08:23:10|4201.61|4201.61|4201.55|4201.55|4201.61|4201.61|4201.4|4201.4|0
1643790200000|2022-02-02 08:23:20|4201.86|4201.86|4201.86|4201.86|4201.86|4201.86|4201.86|4201.86|0
1643790210000|2022-02-02 08:23:30|4201.5|4201.5|4202.16|4202.16|4202.31|4202.31|4201.5|4201.5|0
1643790220000|2022-02-02 08:23:40|4201.85|4201.85|4201|4201|4201.85|4201.85|4201|4201|0
1643790230000|2022-02-02 08:23:50|4200.91|4200.91|4200.04|4200.04|4201.04|4201.04|4199.84|4199.84|0
1643790240000|2022-02-02 08:24:00|4200.01|4200.01|4200.13|4200.13|4200.19|4200.19|4200.01|4200.01|0
1643790250000|2022-02-02 08:24:10|4200.07|4200.07|4199.35|4199.35|4200.07|4200.07|4199.35|4199.35|0
1643790260000|2022-02-02 08:24:20|4199.47|4199.47|4197.34|4197.34|4199.47|4199.47|4197.29|4197.29|0
1643790270000|2022-02-02 08:24:30|4196.41|4196.41|4196.64|4196.64|4196.64|4196.64|4196.41|4196.41|0
1643790280000|2022-02-02 08:24:40|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|0
1643790290000|2022-02-02 08:24:50|4196.64|4196.64|4197.57|4197.57|4197.57|4197.57|4196.64|4196.64|0
1643790300000|2022-02-02 08:25:00|4197.26|4197.26|4196.35|4196.35|4197.55|4197.55|4196.35|4196.35|0
1643790310000|2022-02-02 08:25:10|4196.82|4196.82|4196.46|4196.46|4197.01|4197.01|4196.46|4196.46|0
1643790320000|2022-02-02 08:25:20|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|0
1643790330000|2022-02-02 08:25:30|4196.76|4196.76|4196.32|4196.32|4196.76|4196.76|4196.05|4196.05|0
1643790340000|2022-02-02 08:25:40|4196.56|4196.56|4197.81|4197.81|4197.81|4197.81|4196.5|4196.5|0
1643790360000|2022-02-02 08:26:00|4197.87|4197.87|4196.27|4196.27|4197.87|4197.87|4196.27|4196.27|0
1643790370000|2022-02-02 08:26:10|4196.15|4196.15|4196.89|4196.89|4196.89|4196.89|4196.15|4196.15|0
1643790380000|2022-02-02 08:26:20|4197.36|4197.36|4197.19|4197.19|4197.36|4197.36|4197.19|4197.19|0
1643790390000|2022-02-02 08:26:30|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|0
1643790400000|2022-02-02 08:26:40|4197.66|4197.66|4197.82|4197.82|4197.82|4197.82|4197.66|4197.66|0
1643790410000|2022-02-02 08:26:50|4197.2|4197.2|4196.88|4196.88|4197.2|4197.2|4196.88|4196.88|0
1643790420000|2022-02-02 08:27:00|4196.73|4196.73|4196.31|4196.31|4196.79|4196.79|4195.79|4195.79|0
1643790430000|2022-02-02 08:27:10|4196.19|4196.19|4197.06|4197.06|4197.59|4197.59|4196.19|4196.19|0
1643790450000|2022-02-02 08:27:30|4197.37|4197.37|4197.56|4197.56|4197.65|4197.65|4197.19|4197.19|0
1643790460000|2022-02-02 08:27:40|4197.87|4197.87|4197.19|4197.19|4197.87|4197.87|4197.19|4197.19|0
1643790470000|2022-02-02 08:27:50|4196.84|4196.84|4197.08|4197.08|4197.46|4197.46|4196.84|4196.84|0
1643790480000|2022-02-02 08:28:00|4197.16|4197.16|4195.83|4195.83|4197.34|4197.34|4195.83|4195.83|0
1643790490000|2022-02-02 08:28:10|4196.45|4196.45|4197.08|4197.08|4197.23|4197.23|4196.45|4196.45|0
1643790500000|2022-02-02 08:28:20|4196.92|4196.92|4196.87|4196.87|4196.92|4196.92|4196.87|4196.87|0
1643790510000|2022-02-02 08:28:30|4196.72|4196.72|4198.62|4198.62|4198.71|4198.71|4196.72|4196.72|0
1643790520000|2022-02-02 08:28:40|4198.71|4198.71|4198.69|4198.69|4198.79|4198.79|4198.69|4198.69|0
1643790530000|2022-02-02 08:28:50|4198.83|4198.83|4198.72|4198.72|4198.83|4198.83|4198.66|4198.66|0
1643790540000|2022-02-02 08:29:00|4199.65|4199.65|4199.77|4199.77|4199.77|4199.77|4199.46|4199.46|0
1643790550000|2022-02-02 08:29:10|4200.4|4200.4|4200.4|4200.4|4200.4|4200.4|4200.4|4200.4|0
1643790560000|2022-02-02 08:29:20|4200.44|4200.44|4199.5|4199.5|4200.44|4200.44|4199.5|4199.5|0
1643790580000|2022-02-02 08:29:40|4199.97|4199.97|4200.28|4200.28|4200.28|4200.28|4199.97|4199.97|0
1643790590000|2022-02-02 08:29:50|4200.37|4200.37|4200.68|4200.68|4200.99|4200.99|4200.37|4200.37|0
1643790600000|2022-02-02 08:30:00|4200.37|4200.37|4200.38|4200.38|4200.38|4200.38|4200.37|4200.37|0
1643790610000|2022-02-02 08:30:10|4200.44|4200.44|4200.07|4200.07|4200.44|4200.44|4199.98|4199.98|0
1643790620000|2022-02-02 08:30:20|4199.98|4199.98|4199.98|4199.98|4199.98|4199.98|4199.98|4199.98|0
1643790630000|2022-02-02 08:30:30|4200.07|4200.07|4200.07|4200.07|4200.07|4200.07|4200.07|4200.07|0
1643790640000|2022-02-02 08:30:40|4199.76|4199.76|4199.76|4199.76|4199.76|4199.76|4199.76|4199.76|0
1643790650000|2022-02-02 08:30:50|4199.85|4199.85|4199.23|4199.23|4199.85|4199.85|4199.23|4199.23|0
1643790660000|2022-02-02 08:31:00|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|0
1643790670000|2022-02-02 08:31:10|4198.65|4198.65|4198.54|4198.54|4198.71|4198.71|4198.54|4198.54|0
1643790680000|2022-02-02 08:31:20|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|0
1643790690000|2022-02-02 08:31:30|4198.67|4198.67|4198.71|4198.71|4198.71|4198.71|4198.67|4198.67|0
1643790700000|2022-02-02 08:31:40|4198.67|4198.67|4198.98|4198.98|4198.98|4198.98|4198.67|4198.67|0
1643790710000|2022-02-02 08:31:50|4198.94|4198.94|4198.7|4198.7|4198.94|4198.94|4198.7|4198.7|0
1643790720000|2022-02-02 08:32:00|4198.66|4198.66|4198.66|4198.66|4198.66|4198.66|4198.35|4198.35|0
1643790730000|2022-02-02 08:32:10|4199.9|4199.9|4200.67|4200.67|4200.67|4200.67|4199.74|4199.74|0
1643790740000|2022-02-02 08:32:20|4200.85|4200.85|4200.39|4200.39|4200.85|4200.85|4199.76|4199.76|0
1643790750000|2022-02-02 08:32:30|4200.45|4200.45|4200.4|4200.4|4200.46|4200.46|4200.39|4200.39|0
1643790760000|2022-02-02 08:32:40|4199.47|4199.47|4199.47|4199.47|4199.47|4199.47|4199.47|4199.47|0
1643790770000|2022-02-02 08:32:50|4199.43|4199.43|4200.02|4200.02|4200.08|4200.08|4199.43|4199.43|0
1643790780000|2022-02-02 08:33:00|4199.92|4199.92|4198.56|4198.56|4199.92|4199.92|4198.28|4198.28|0
1643790790000|2022-02-02 08:33:10|4197.94|4197.94|4197.94|4197.94|4197.94|4197.94|4197.94|4197.94|0
1643790800000|2022-02-02 08:33:20|4198.03|4198.03|4197.96|4197.96|4198.11|4198.11|4197.65|4197.65|0
1643790810000|2022-02-02 08:33:30|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|0
1643790820000|2022-02-02 08:33:40|4197.49|4197.49|4198.43|4198.43|4198.43|4198.43|4197.49|4197.49|0
1643790840000|2022-02-02 08:34:00|4198.11|4198.11|4197.1|4197.1|4198.3|4198.3|4197.1|4197.1|0
1643790870000|2022-02-02 08:34:30|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|0
1643790890000|2022-02-02 08:34:50|4196.52|4196.52|4195.99|4195.99|4196.52|4196.52|4195.99|4195.99|0
1643790900000|2022-02-02 08:35:00|4195.84|4195.84|4194.7|4194.7|4195.84|4195.84|4194.7|4194.7|0
1643790910000|2022-02-02 08:35:10|4194.75|4194.75|4194.75|4194.75|4194.75|4194.75|4194.75|4194.75|0
1643790920000|2022-02-02 08:35:20|4194.91|4194.91|4195.93|4195.93|4195.93|4195.93|4194.91|4194.91|0
1643790930000|2022-02-02 08:35:30|4195.84|4195.84|4195.44|4195.44|4195.84|4195.84|4195.13|4195.13|0
1643790940000|2022-02-02 08:35:40|4195.62|4195.62|4196.51|4196.51|4196.51|4196.51|4195.62|4195.62|0
1643790950000|2022-02-02 08:35:50|4196.67|4196.67|4195.87|4195.87|4196.67|4196.67|4195.87|4195.87|0
1643790960000|2022-02-02 08:36:00|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|0
1643790970000|2022-02-02 08:36:10|4196.02|4196.02|4196.33|4196.33|4196.33|4196.33|4196.02|4196.02|0
1643790980000|2022-02-02 08:36:20|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|0
1643790990000|2022-02-02 08:36:30|4195.77|4195.77|4195.89|4195.89|4195.89|4195.89|4195.71|4195.71|0
1643791000000|2022-02-02 08:36:40|4195.95|4195.95|4196.87|4196.87|4197.15|4197.15|4195.95|4195.95|0
1643791010000|2022-02-02 08:36:50|4196.96|4196.96|4196.56|4196.56|4196.96|4196.96|4196.47|4196.47|0
1643791020000|2022-02-02 08:37:00|4196.66|4196.66|4196.54|4196.54|4196.74|4196.74|4196.54|4196.54|0
1643791040000|2022-02-02 08:37:20|4196.73|4196.73|4196.62|4196.62|4196.77|4196.77|4196.62|4196.62|0
1643791050000|2022-02-02 08:37:30|4196.67|4196.67|4196.43|4196.43|4196.67|4196.67|4196.43|4196.43|0
1643791060000|2022-02-02 08:37:40|4196.47|4196.47|4196.47|4196.47|4196.47|4196.47|4196.47|4196.47|0
1643791070000|2022-02-02 08:37:50|4196.94|4196.94|4194.45|4194.45|4196.94|4196.94|4194.45|4194.45|0
1643791080000|2022-02-02 08:38:00|4194.41|4194.41|4194.33|4194.33|4194.45|4194.45|4194.1|4194.1|0
1643791100000|2022-02-02 08:38:20|4194.15|4194.15|4194.55|4194.55|4194.55|4194.55|4193.62|4193.62|0
1643791110000|2022-02-02 08:38:30|4194.86|4194.86|4195.47|4195.47|4195.57|4195.57|4194.86|4194.86|0
1643791120000|2022-02-02 08:38:40|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|0
1643791130000|2022-02-02 08:38:50|4196.07|4196.07|4196.16|4196.16|4196.16|4196.16|4195.88|4195.88|0
1643791140000|2022-02-02 08:39:00|4196.15|4196.15|4195.81|4195.81|4196.2|4196.2|4195.81|4195.81|0
1643791150000|2022-02-02 08:39:10|4195.63|4195.63|4194.89|4194.89|4195.63|4195.63|4194.89|4194.89|0
1643791160000|2022-02-02 08:39:20|4194.7|4194.7|4195.32|4195.32|4195.32|4195.32|4194.4|4194.4|0
1643791170000|2022-02-02 08:39:30|4195.63|4195.63|4195.07|4195.07|4195.69|4195.69|4195.07|4195.07|0
1643791180000|2022-02-02 08:39:40|4194.91|4194.91|4194.57|4194.57|4195.22|4195.22|4194.57|4194.57|0
1643791190000|2022-02-02 08:39:50|4193.95|4193.95|4193.89|4193.89|4193.95|4193.95|4193.89|4193.89|0
1643791200000|2022-02-02 08:40:00|4193.83|4193.83|4193.43|4193.43|4193.83|4193.83|4193.37|4193.37|0
1643791210000|2022-02-02 08:40:10|4193.58|4193.58|4194.51|4194.51|4195.16|4195.16|4193.58|4193.58|0
1643791220000|2022-02-02 08:40:20|4194.32|4194.32|4194.13|4194.13|4194.32|4194.32|4194.04|4194.04|0
1643791230000|2022-02-02 08:40:30|4194.29|4194.29|4195.48|4195.48|4195.49|4195.49|4194.29|4194.29|0
1643791240000|2022-02-02 08:40:40|4195.42|4195.42|4195.42|4195.42|4195.42|4195.42|4195.42|4195.42|0
1643791250000|2022-02-02 08:40:50|4195.36|4195.36|4195.3|4195.3|4195.36|4195.36|4195.3|4195.3|0
1643791260000|2022-02-02 08:41:00|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|0
1643791270000|2022-02-02 08:41:10|4195.12|4195.12|4195.62|4195.62|4195.62|4195.62|4195|4195|0
1643791280000|2022-02-02 08:41:20|4195.56|4195.56|4195.56|4195.56|4195.62|4195.62|4195.56|4195.56|0
1643791290000|2022-02-02 08:41:30|4195.44|4195.44|4195.55|4195.55|4195.55|4195.55|4195.4|4195.4|0
1643791300000|2022-02-02 08:41:40|4195.67|4195.67|4195.48|4195.48|4196.1|4196.1|4195.48|4195.48|0
1643791310000|2022-02-02 08:41:50|4195.35|4195.35|4195.35|4195.35|4195.35|4195.35|4195.35|4195.35|0
1643791320000|2022-02-02 08:42:00|4195.41|4195.41|4195.59|4195.59|4195.59|4195.59|4195.41|4195.41|0
1643791330000|2022-02-02 08:42:10|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|0
1643791340000|2022-02-02 08:42:20|4194.79|4194.79|4194.39|4194.39|4194.79|4194.79|4194.39|4194.39|0
1643791350000|2022-02-02 08:42:30|4194.3|4194.3|4194.2|4194.2|4194.3|4194.3|4194.2|4194.2|0
1643791360000|2022-02-02 08:42:40|4194.57|4194.57|4194.67|4194.67|4194.67|4194.67|4194.57|4194.57|0
1643791370000|2022-02-02 08:42:50|4195.6|4195.6|4194.98|4194.98|4195.6|4195.6|4194.98|4194.98|0
1643791380000|2022-02-02 08:43:00|4194.92|4194.92|4194.45|4194.45|4194.92|4194.92|4194.45|4194.45|0
1643791390000|2022-02-02 08:43:10|4194.64|4194.64|4195.58|4195.58|4195.62|4195.62|4194.55|4194.55|0
1643791400000|2022-02-02 08:43:20|4195.68|4195.68|4195.8|4195.8|4195.85|4195.85|4195.68|4195.68|0
1643791410000|2022-02-02 08:43:30|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|0
1643791420000|2022-02-02 08:43:40|4195.22|4195.22|4195.28|4195.28|4195.34|4195.34|4195.22|4195.22|0
1643791430000|2022-02-02 08:43:50|4194.97|4194.97|4194.71|4194.71|4195.02|4195.02|4194.71|4194.71|0
1643791440000|2022-02-02 08:44:00|4194.62|4194.62|4195.08|4195.08|4195.08|4195.08|4194.62|4194.62|0
1643791450000|2022-02-02 08:44:10|4194.77|4194.77|4193.7|4193.7|4194.77|4194.77|4193.7|4193.7|0
1643791460000|2022-02-02 08:44:20|4193.66|4193.66|4193.66|4193.66|4193.66|4193.66|4193.66|4193.66|0
1643791470000|2022-02-02 08:44:30|4193.58|4193.58|4193.75|4193.75|4193.75|4193.75|4193.3|4193.3|0
1643791480000|2022-02-02 08:44:40|4193.63|4193.63|4194.24|4194.24|4194.24|4194.24|4193.63|4193.63|0
1643791490000|2022-02-02 08:44:50|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|0
1643791500000|2022-02-02 08:45:00|4194.23|4194.23|4195.88|4195.88|4195.88|4195.88|4194.23|4194.23|0
1643791510000|2022-02-02 08:45:10|4195.94|4195.94|4195.94|4195.94|4196.06|4196.06|4195.94|4195.94|0
1643791520000|2022-02-02 08:45:20|4195.9|4195.9|4196.48|4196.48|4196.48|4196.48|4195.9|4195.9|0
1643791530000|2022-02-02 08:45:30|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.36|4196.36|0
1643791540000|2022-02-02 08:45:40|4196.36|4196.36|4196|4196|4196.36|4196.36|4196|4196|0
1643791550000|2022-02-02 08:45:50|4196.04|4196.04|4195.11|4195.11|4196.04|4196.04|4195.11|4195.11|0
1643791560000|2022-02-02 08:46:00|4195.73|4195.73|4194.64|4194.64|4195.73|4195.73|4194.64|4194.64|0
1643791570000|2022-02-02 08:46:10|4194.33|4194.33|4194.02|4194.02|4194.33|4194.33|4194.02|4194.02|0
1643791580000|2022-02-02 08:46:20|4193.98|4193.98|4194.34|4194.34|4194.34|4194.34|4193.98|4193.98|0
1643791590000|2022-02-02 08:46:30|4194.58|4194.58|4194.81|4194.81|4194.87|4194.87|4194.58|4194.58|0
1643791630000|2022-02-02 08:47:10|4194.69|4194.69|4194.44|4194.44|4194.81|4194.81|4194.44|4194.44|0
1643791640000|2022-02-02 08:47:20|4194.5|4194.5|4193.09|4193.09|4194.5|4194.5|4192.95|4192.95|0
1643791650000|2022-02-02 08:47:30|4192.99|4192.99|4192.78|4192.78|4192.99|4192.99|4192.78|4192.78|0
1643791670000|2022-02-02 08:47:50|4192.87|4192.87|4192.07|4192.07|4192.9|4192.9|4192.07|4192.07|0
1643791690000|2022-02-02 08:48:10|4191.76|4191.76|4191.61|4191.61|4191.76|4191.76|4191.61|4191.61|0
1643791700000|2022-02-02 08:48:20|4191.67|4191.67|4190.23|4190.23|4191.79|4191.79|4189.92|4189.92|0
1643791710000|2022-02-02 08:48:30|4190.14|4190.14|4190.4|4190.4|4190.45|4190.45|4190.14|4190.14|0
1643791720000|2022-02-02 08:48:40|4190.17|4190.17|4189.92|4189.92|4190.17|4190.17|4189.92|4189.92|0
1643791730000|2022-02-02 08:48:50|4189.84|4189.84|4189.96|4189.96|4189.96|4189.96|4189.84|4189.84|0
1643791740000|2022-02-02 08:49:00|4189.8|4189.8|4190|4190|4190|4190|4189.65|4189.65|0
1643791750000|2022-02-02 08:49:10|4190.31|4190.31|4190.52|4190.52|4190.52|4190.52|4190.31|4190.31|0
1643791760000|2022-02-02 08:49:20|4190.34|4190.34|4190.38|4190.38|4190.38|4190.38|4190.34|4190.34|0
1643791770000|2022-02-02 08:49:30|4190.32|4190.32|4190.28|4190.28|4190.32|4190.32|4189.97|4189.97|0
1643791780000|2022-02-02 08:49:40|4189.97|4189.97|4189.69|4189.69|4189.97|4189.97|4189.6|4189.6|0
1643791800000|2022-02-02 08:50:00|4189.71|4189.71|4189.9|4189.9|4189.9|4189.9|4189.59|4189.59|0
1643791860000|2022-02-02 08:51:00|4189.28|4189.28|4189.44|4189.44|4189.44|4189.44|4189.28|4189.28|0
1643791880000|2022-02-02 08:51:20|4189.75|4189.75|4190.58|4190.58|4190.58|4190.58|4189.75|4189.75|0
1643791890000|2022-02-02 08:51:30|4190.7|4190.7|4190.39|4190.39|4190.7|4190.7|4190.39|4190.39|0
1643791900000|2022-02-02 08:51:40|4190.86|4190.86|4191.17|4191.17|4191.17|4191.17|4190.86|4190.86|0
1643791910000|2022-02-02 08:51:50|4190.98|4190.98|4190.89|4190.89|4191.14|4191.14|4190.89|4190.89|0
1643791920000|2022-02-02 08:52:00|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|0
1643791930000|2022-02-02 08:52:10|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|0
1643791940000|2022-02-02 08:52:20|4190.7|4190.7|4190.62|4190.62|4190.7|4190.7|4190.62|4190.62|0
1643791950000|2022-02-02 08:52:30|4190.58|4190.58|4190.42|4190.42|4190.58|4190.58|4190.3|4190.3|0
1643791960000|2022-02-02 08:52:40|4190.51|4190.51|4190.93|4190.93|4190.93|4190.93|4190.51|4190.51|0
1643791970000|2022-02-02 08:52:50|4191.39|4191.39|4191.39|4191.39|4191.39|4191.39|4191.39|4191.39|0
1643791980000|2022-02-02 08:53:00|4191.71|4191.71|4191.66|4191.66|4191.71|4191.71|4191.66|4191.66|0
1643792000000|2022-02-02 08:53:20|4191.71|4191.71|4192.7|4192.7|4192.7|4192.7|4191.71|4191.71|0
1643792010000|2022-02-02 08:53:30|4192.58|4192.58|4192.34|4192.34|4192.58|4192.58|4192.34|4192.34|0
1643792020000|2022-02-02 08:53:40|4192.22|4192.22|4191.17|4191.17|4192.22|4192.22|4191.17|4191.17|0
1643792030000|2022-02-02 08:53:50|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|0
1643792040000|2022-02-02 08:54:00|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|0
1643792060000|2022-02-02 08:54:20|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|0
1643792070000|2022-02-02 08:54:30|4192.6|4192.6|4192.91|4192.91|4192.91|4192.91|4192.6|4192.6|0
1643792080000|2022-02-02 08:54:40|4193.22|4193.22|4193.3|4193.3|4193.54|4193.54|4193.22|4193.22|0
1643792100000|2022-02-02 08:55:00|4193.61|4193.61|4193.56|4193.56|4193.61|4193.61|4193.56|4193.56|0
1643792110000|2022-02-02 08:55:10|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|0
1643792120000|2022-02-02 08:55:20|4194.15|4194.15|4193.74|4193.74|4194.26|4194.26|4193.74|4193.74|0
1643792130000|2022-02-02 08:55:30|4193.83|4193.83|4193.83|4193.83|4193.83|4193.83|4193.83|4193.83|0
1643792140000|2022-02-02 08:55:40|4194.14|4194.14|4193.83|4193.83|4194.14|4194.14|4193.83|4193.83|0
1643792160000|2022-02-02 08:56:00|4193.92|4193.92|4194.1|4194.1|4194.1|4194.1|4193.92|4193.92|0
1643792170000|2022-02-02 08:56:10|4193.95|4193.95|4193.48|4193.48|4193.95|4193.95|4193.48|4193.48|0
1643792180000|2022-02-02 08:56:20|4193.53|4193.53|4194.02|4194.02|4194.02|4194.02|4193.22|4193.22|0
1643792190000|2022-02-02 08:56:30|4194.33|4194.33|4194.13|4194.13|4194.59|4194.59|4194.13|4194.13|0
1643792200000|2022-02-02 08:56:40|4194.04|4194.04|4195.19|4195.19|4195.19|4195.19|4193.95|4193.95|0
1643792210000|2022-02-02 08:56:50|4195.23|4195.23|4195.54|4195.54|4195.54|4195.54|4195.23|4195.23|0
1643792220000|2022-02-02 08:57:00|4195.51|4195.51|4195.44|4195.44|4195.51|4195.51|4195.44|4195.44|0
1643792230000|2022-02-02 08:57:10|4195.75|4195.75|4194.91|4194.91|4195.75|4195.75|4194.85|4194.85|0
1643792240000|2022-02-02 08:57:20|4194.45|4194.45|4193.98|4193.98|4194.45|4194.45|4193.98|4193.98|0
1643792250000|2022-02-02 08:57:30|4194.17|4194.17|4194.22|4194.22|4194.22|4194.22|4194.17|4194.17|0
1643792270000|2022-02-02 08:57:50|4194.24|4194.24|4193.38|4193.38|4194.32|4194.32|4193.38|4193.38|0
1643792280000|2022-02-02 08:58:00|4193.66|4193.66|4193.98|4193.98|4194.1|4194.1|4193.38|4193.38|0
1643792300000|2022-02-02 08:58:20|4193.92|4193.92|4194.54|4194.54|4194.54|4194.54|4193.92|4193.92|0
1643792310000|2022-02-02 08:58:30|4194.39|4194.39|4195.01|4195.01|4195.01|4195.01|4194.39|4194.39|0
1643792320000|2022-02-02 08:58:40|4194.95|4194.95|4194.95|4194.95|4194.95|4194.95|4194.95|4194.95|0
1643792330000|2022-02-02 08:58:50|4194.59|4194.59|4194.81|4194.81|4194.81|4194.81|4194.41|4194.41|0
1643792340000|2022-02-02 08:59:00|4194.99|4194.99|4195.51|4195.51|4195.51|4195.51|4194.99|4194.99|0
1643792350000|2022-02-02 08:59:10|4195.45|4195.45|4195.76|4195.76|4195.76|4195.76|4195.45|4195.45|0
1643792360000|2022-02-02 08:59:20|4195.94|4195.94|4196.33|4196.33|4196.33|4196.33|4195.62|4195.62|0
1643792370000|2022-02-02 08:59:30|4196.37|4196.37|4197|4197|4197|4197|4196.37|4196.37|0
1643792380000|2022-02-02 08:59:40|4196.95|4196.95|4197.12|4197.12|4197.12|4197.12|4196.95|4196.95|0
1643792390000|2022-02-02 08:59:50|4196.81|4196.81|4196.2|4196.2|4196.81|4196.81|4196.2|4196.2|0
1643792400000|2022-02-02 09:00:00|4196.14|4196.14|4196|4196|4196.14|4196.14|4196|4196|0
1643792410000|2022-02-02 09:00:10|4195.38|4195.38|4195.44|4195.44|4195.44|4195.44|4195.29|4195.29|0
1643792420000|2022-02-02 09:00:20|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|0
1643792430000|2022-02-02 09:00:30|4195.29|4195.29|4195.29|4195.29|4195.29|4195.29|4195.29|4195.29|0
1643792440000|2022-02-02 09:00:40|4195.17|4195.17|4195.13|4195.13|4195.17|4195.17|4195.07|4195.07|0
1643792470000|2022-02-02 09:01:10|4195.07|4195.07|4195.02|4195.02|4195.07|4195.07|4195.02|4195.02|0
1643792480000|2022-02-02 09:01:20|4194.92|4194.92|4194.89|4194.89|4194.92|4194.92|4194.89|4194.89|0
1643792490000|2022-02-02 09:01:30|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|0
1643792500000|2022-02-02 09:01:40|4194.83|4194.83|4194.83|4194.83|4194.83|4194.83|4194.83|4194.83|0
1643792520000|2022-02-02 09:02:00|4194.52|4194.52|4194.89|4194.89|4195.05|4195.05|4194.43|4194.43|0
1643792530000|2022-02-02 09:02:10|4195.01|4195.01|4195.32|4195.32|4195.32|4195.32|4195.01|4195.01|0
1643792540000|2022-02-02 09:02:20|4195.14|4195.14|4195.45|4195.45|4195.45|4195.45|4195.14|4195.14|0
1643792550000|2022-02-02 09:02:30|4195.51|4195.51|4195.51|4195.51|4195.51|4195.51|4195.51|4195.51|0
1643792560000|2022-02-02 09:02:40|4195.38|4195.38|4194.76|4194.76|4195.38|4195.38|4194.76|4194.76|0
1643792570000|2022-02-02 09:02:50|4195.07|4195.07|4195.07|4195.07|4195.07|4195.07|4195.07|4195.07|0
1643792580000|2022-02-02 09:03:00|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|0
1643792600000|2022-02-02 09:03:20|4195.27|4195.27|4195.47|4195.47|4195.47|4195.47|4195.16|4195.16|0
1643792610000|2022-02-02 09:03:30|4195.62|4195.62|4195.62|4195.62|4195.62|4195.62|4195.62|4195.62|0
1643792620000|2022-02-02 09:03:40|4195.53|4195.53|4195.53|4195.53|4195.53|4195.53|4195.53|4195.53|0
1643792630000|2022-02-02 09:03:50|4195.62|4195.62|4195.71|4195.71|4195.71|4195.71|4195.62|4195.62|0
1643792640000|2022-02-02 09:04:00|4196.34|4196.34|4196.02|4196.02|4196.34|4196.34|4196.02|4196.02|0
1643792650000|2022-02-02 09:04:10|4195.87|4195.87|4196.8|4196.8|4196.8|4196.8|4195.87|4195.87|0
1643792670000|2022-02-02 09:04:30|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|0
1643792690000|2022-02-02 09:04:50|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|0
1643792710000|2022-02-02 09:05:10|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|0
1643792720000|2022-02-02 09:05:20|4197.11|4197.11|4197.53|4197.53|4197.53|4197.53|4197.11|4197.11|0
1643792730000|2022-02-02 09:05:30|4197.59|4197.59|4196.68|4196.68|4197.61|4197.61|4196.68|4196.68|0
1643792740000|2022-02-02 09:05:40|4196.37|4196.37|4196.99|4196.99|4196.99|4196.99|4196.37|4196.37|0
1643792750000|2022-02-02 09:05:50|4197.14|4197.14|4196.99|4196.99|4197.14|4197.14|4196.99|4196.99|0
1643792760000|2022-02-02 09:06:00|4197.14|4197.14|4196.99|4196.99|4197.27|4197.27|4196.99|4196.99|0
1643792780000|2022-02-02 09:06:20|4196.95|4196.95|4196.96|4196.96|4196.96|4196.96|4196.95|4196.95|0
1643792790000|2022-02-02 09:06:30|4197.14|4197.14|4197.63|4197.63|4198.38|4198.38|4197.14|4197.14|0
1643792800000|2022-02-02 09:06:40|4197.45|4197.45|4197.76|4197.76|4197.76|4197.76|4197.45|4197.45|0
1643792810000|2022-02-02 09:06:50|4197.94|4197.94|4198.58|4198.58|4198.58|4198.58|4197.94|4197.94|0
1643792820000|2022-02-02 09:07:00|4198.77|4198.77|4198.92|4198.92|4198.92|4198.92|4198.58|4198.58|0
1643792830000|2022-02-02 09:07:10|4198.61|4198.61|4198.61|4198.61|4198.61|4198.61|4198.61|4198.61|0
1643792840000|2022-02-02 09:07:20|4198.3|4198.3|4198.3|4198.3|4198.54|4198.54|4198.3|4198.3|0
1643792860000|2022-02-02 09:07:40|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|4197.37|4197.37|0
1643792880000|2022-02-02 09:08:00|4198.46|4198.46|4198.23|4198.23|4198.46|4198.46|4198.15|4198.15|0
1643792890000|2022-02-02 09:08:10|4198.85|4198.85|4198.85|4198.85|4198.85|4198.85|4198.85|4198.85|0
1643792900000|2022-02-02 09:08:20|4198.89|4198.89|4198.99|4198.99|4198.99|4198.99|4198.89|4198.89|0
1643792910000|2022-02-02 09:08:30|4199.3|4199.3|4199.92|4199.92|4199.92|4199.92|4199.3|4199.3|0
1643792920000|2022-02-02 09:08:40|4199.61|4199.61|4199.3|4199.3|4199.61|4199.61|4199.3|4199.3|0
1643792930000|2022-02-02 09:08:50|4199.36|4199.36|4199.05|4199.05|4199.36|4199.36|4199.05|4199.05|0
1643792940000|2022-02-02 09:09:00|4199.13|4199.13|4199.13|4199.13|4199.21|4199.21|4199.13|4199.13|0
1643792950000|2022-02-02 09:09:10|4199.29|4199.29|4199.19|4199.19|4199.29|4199.29|4199.19|4199.19|0
1643792970000|2022-02-02 09:09:30|4198.88|4198.88|4198.8|4198.8|4198.88|4198.88|4198.8|4198.8|0
1643792980000|2022-02-02 09:09:40|4199.11|4199.11|4198.8|4198.8|4199.11|4199.11|4198.49|4198.49|0
1643792990000|2022-02-02 09:09:50|4198.84|4198.84|4198.05|4198.05|4198.84|4198.84|4198.05|4198.05|0
1643793000000|2022-02-02 09:10:00|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|0
1643793010000|2022-02-02 09:10:10|4197.62|4197.62|4197.62|4197.62|4197.62|4197.62|4197.62|4197.62|0
1643793020000|2022-02-02 09:10:20|4197.77|4197.77|4197.77|4197.77|4197.77|4197.77|4197.77|4197.77|0
1643793040000|2022-02-02 09:10:40|4197.82|4197.82|4197.82|4197.82|4197.82|4197.82|4197.8|4197.8|0
1643793050000|2022-02-02 09:10:50|4197.72|4197.72|4199.28|4199.28|4199.28|4199.28|4197.63|4197.63|0
1643793060000|2022-02-02 09:11:00|4199.57|4199.57|4199.55|4199.55|4199.67|4199.67|4199.55|4199.55|0
1643793070000|2022-02-02 09:11:10|4199.24|4199.24|4199.24|4199.24|4199.24|4199.24|4199.24|4199.24|0
1643793090000|2022-02-02 09:11:30|4199.08|4199.08|4198.15|4198.15|4199.08|4199.08|4198.15|4198.15|0
1643793100000|2022-02-02 09:11:40|4198|4198|4198|4198|4198|4198|4198|4198|0
1643793110000|2022-02-02 09:11:50|4198.12|4198.12|4198.42|4198.42|4198.42|4198.42|4198.12|4198.12|0
1643793120000|2022-02-02 09:12:00|4198.12|4198.12|4198.27|4198.27|4198.27|4198.27|4198.12|4198.12|0
1643793130000|2022-02-02 09:12:10|4197.34|4197.34|4197.18|4197.18|4197.34|4197.34|4197.06|4197.06|0
1643793140000|2022-02-02 09:12:20|4197.08|4197.08|4197.17|4197.17|4197.17|4197.17|4197.08|4197.08|0
1643793150000|2022-02-02 09:12:30|4196.54|4196.54|4196.87|4196.87|4196.87|4196.87|4196.54|4196.54|0
1643793160000|2022-02-02 09:12:40|4196.56|4196.56|4196.32|4196.32|4196.56|4196.56|4196.32|4196.32|0
1643793170000|2022-02-02 09:12:50|4196.5|4196.5|4194.94|4194.94|4196.5|4196.5|4194.94|4194.94|0
1643793180000|2022-02-02 09:13:00|4194.88|4194.88|4195.16|4195.16|4195.16|4195.16|4194.85|4194.85|0
1643793190000|2022-02-02 09:13:10|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|0
1643793210000|2022-02-02 09:13:30|4194.83|4194.83|4194.45|4194.45|4194.83|4194.83|4194.45|4194.45|0
1643793220000|2022-02-02 09:13:40|4194.77|4194.77|4195.26|4195.26|4195.26|4195.26|4194.77|4194.77|0
1643793230000|2022-02-02 09:13:50|4195.22|4195.22|4195.22|4195.22|4195.22|4195.22|4195.22|4195.22|0
1643793240000|2022-02-02 09:14:00|4195.53|4195.53|4196.42|4196.42|4196.46|4196.46|4195.53|4195.53|0
1643793250000|2022-02-02 09:14:10|4196.73|4196.73|4196.42|4196.42|4196.73|4196.73|4196.42|4196.42|0
1643793260000|2022-02-02 09:14:20|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|0
1643793280000|2022-02-02 09:14:40|4196.39|4196.39|4195.76|4195.76|4196.39|4196.39|4195.76|4195.76|0
1643793290000|2022-02-02 09:14:50|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|0
1643793300000|2022-02-02 09:15:00|4195.33|4195.33|4195.33|4195.33|4195.33|4195.33|4195.33|4195.33|0
1643793310000|2022-02-02 09:15:10|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|0
1643793320000|2022-02-02 09:15:20|4196.11|4196.11|4197.67|4197.67|4197.67|4197.67|4196.11|4196.11|0
1643793330000|2022-02-02 09:15:30|4197.2|4197.2|4197.51|4197.51|4197.51|4197.51|4197.2|4197.2|0
1643793350000|2022-02-02 09:15:50|4197.47|4197.47|4197.16|4197.16|4197.47|4197.47|4197.16|4197.16|0
1643793360000|2022-02-02 09:16:00|4197.22|4197.22|4197.11|4197.11|4197.26|4197.26|4197.11|4197.11|0
1643793370000|2022-02-02 09:16:10|4197.02|4197.02|4196.66|4196.66|4197.29|4197.29|4196.66|4196.66|0
1643793380000|2022-02-02 09:16:20|4196.62|4196.62|4196.31|4196.31|4196.62|4196.62|4196.31|4196.31|0
1643793390000|2022-02-02 09:16:30|4196.16|4196.16|4196.01|4196.01|4196.16|4196.16|4196.01|4196.01|0
1643793400000|2022-02-02 09:16:40|4195.96|4195.96|4197.8|4197.8|4197.8|4197.8|4195.93|4195.93|0
1643793410000|2022-02-02 09:16:50|4198.73|4198.73|4198.73|4198.73|4198.73|4198.73|4198.73|4198.73|0
1643793420000|2022-02-02 09:17:00|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|0
1643793430000|2022-02-02 09:17:10|4198.73|4198.73|4198.73|4198.73|4198.73|4198.73|4198.73|4198.73|0
1643793440000|2022-02-02 09:17:20|4198.69|4198.69|4198.84|4198.84|4198.84|4198.84|4198.22|4198.22|0
1643793450000|2022-02-02 09:17:30|4198.87|4198.87|4198.89|4198.89|4198.89|4198.89|4198.87|4198.87|0
1643793460000|2022-02-02 09:17:40|4198.92|4198.92|4198.92|4198.92|4198.92|4198.92|4198.92|4198.92|0
1643793470000|2022-02-02 09:17:50|4199.07|4199.07|4200|4200|4200.1|4200.1|4199.07|4199.07|0
1643793480000|2022-02-02 09:18:00|4199.88|4199.88|4200.2|4200.2|4200.2|4200.2|4199.88|4199.88|0
1643793500000|2022-02-02 09:18:20|4200.04|4200.04|4198.95|4198.95|4200.04|4200.04|4198.95|4198.95|0
1643793510000|2022-02-02 09:18:30|4199.04|4199.04|4198.69|4198.69|4199.04|4199.04|4198.69|4198.69|0
1643793520000|2022-02-02 09:18:40|4198.53|4198.53|4197.91|4197.91|4198.53|4198.53|4197.91|4197.91|0
1643793530000|2022-02-02 09:18:50|4198.37|4198.37|4199.98|4199.98|4200.14|4200.14|4198.37|4198.37|0
1643793540000|2022-02-02 09:19:00|4200.14|4200.14|4199.98|4199.98|4200.29|4200.29|4199.98|4199.98|0
1643793550000|2022-02-02 09:19:10|4199.96|4199.96|4199.68|4199.68|4199.96|4199.96|4199.68|4199.68|0
1643793560000|2022-02-02 09:19:20|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|0
1643793570000|2022-02-02 09:19:30|4199.68|4199.68|4199.59|4199.59|4199.68|4199.68|4199.59|4199.59|0
1643793580000|2022-02-02 09:19:40|4199.74|4199.74|4201.14|4201.14|4201.14|4201.14|4199.74|4199.74|0
1643793590000|2022-02-02 09:19:50|4201.23|4201.23|4201.38|4201.38|4201.38|4201.38|4201.23|4201.23|0
1643793600000|2022-02-02 09:20:00|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|0
1643793610000|2022-02-02 09:20:10|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|0
1643793620000|2022-02-02 09:20:20|4201.12|4201.12|4202.02|4202.02|4202.02|4202.02|4201.12|4201.12|0
1643793630000|2022-02-02 09:20:30|4201.81|4201.81|4202.02|4202.02|4202.02|4202.02|4201.81|4201.81|0
1643793640000|2022-02-02 09:20:40|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|0
1643793650000|2022-02-02 09:20:50|4202.57|4202.57|4202.61|4202.61|4202.61|4202.61|4202.57|4202.57|0
1643793660000|2022-02-02 09:21:00|4202.92|4202.92|4203.27|4203.27|4203.27|4203.27|4202.92|4202.92|0
1643793670000|2022-02-02 09:21:10|4203.18|4203.18|4203.64|4203.64|4203.64|4203.64|4203.18|4203.18|0
1643793680000|2022-02-02 09:21:20|4203.74|4203.74|4203.74|4203.74|4203.74|4203.74|4203.74|4203.74|0
1643793690000|2022-02-02 09:21:30|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|0
1643793700000|2022-02-02 09:21:40|4203.24|4203.24|4203.26|4203.26|4203.26|4203.26|4203.24|4203.24|0
1643793710000|2022-02-02 09:21:50|4203.11|4203.11|4203.19|4203.19|4203.19|4203.19|4203.11|4203.11|0
1643793720000|2022-02-02 09:22:00|4204.12|4204.12|4204.2|4204.2|4204.43|4204.43|4204.12|4204.12|0
1643793730000|2022-02-02 09:22:10|4204.51|4204.51|4204.29|4204.29|4204.66|4204.66|4204.29|4204.29|0
1643793740000|2022-02-02 09:22:20|4204.44|4204.44|4205.37|4205.37|4205.37|4205.37|4204.44|4204.44|0
1643793750000|2022-02-02 09:22:30|4205.22|4205.22|4205.18|4205.18|4205.22|4205.22|4205.18|4205.18|0
1643793760000|2022-02-02 09:22:40|4204.87|4204.87|4204.24|4204.24|4205.18|4205.18|4204.24|4204.24|0
1643793770000|2022-02-02 09:22:50|4204.29|4204.29|4203.51|4203.51|4204.29|4204.29|4203.51|4203.51|0
1643793780000|2022-02-02 09:23:00|4203.33|4203.33|4203.24|4203.24|4203.33|4203.33|4203.24|4203.24|0
1643793790000|2022-02-02 09:23:10|4203.15|4203.15|4202.66|4202.66|4203.15|4203.15|4202.56|4202.56|0
1643793800000|2022-02-02 09:23:20|4202.75|4202.75|4202.77|4202.77|4202.77|4202.77|4202.68|4202.68|0
1643793810000|2022-02-02 09:23:30|4202.59|4202.59|4202.44|4202.44|4202.59|4202.59|4202.44|4202.44|0
1643793820000|2022-02-02 09:23:40|4202.38|4202.38|4202.46|4202.46|4202.5|4202.5|4202.38|4202.38|0
1643793830000|2022-02-02 09:23:50|4202.38|4202.38|4202.46|4202.46|4202.46|4202.46|4202.38|4202.38|0
1643793840000|2022-02-02 09:24:00|4202.15|4202.15|4201.8|4201.8|4202.15|4202.15|4201.8|4201.8|0
1643793850000|2022-02-02 09:24:10|4201.49|4201.49|4201.83|4201.83|4201.83|4201.83|4201.49|4201.49|0
1643793870000|2022-02-02 09:24:30|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|0
1643793880000|2022-02-02 09:24:40|4202.03|4202.03|4202.12|4202.12|4202.18|4202.18|4202.03|4202.03|0
1643793890000|2022-02-02 09:24:50|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|0
1643793900000|2022-02-02 09:25:00|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|0
1643793910000|2022-02-02 09:25:10|4201.77|4201.77|4201.92|4201.92|4201.92|4201.92|4201.77|4201.77|0
1643793930000|2022-02-02 09:25:30|4202.24|4202.24|4201.92|4201.92|4202.24|4202.24|4201.92|4201.92|0
1643793940000|2022-02-02 09:25:40|4201.61|4201.61|4201.61|4201.61|4201.61|4201.61|4201.61|4201.61|0
1643793950000|2022-02-02 09:25:50|4202.24|4202.24|4202.27|4202.27|4202.27|4202.27|4202.21|4202.21|0
1643793960000|2022-02-02 09:26:00|4202.55|4202.55|4202.39|4202.39|4202.55|4202.55|4202.05|4202.05|0
1643793970000|2022-02-02 09:26:10|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|0
1643794000000|2022-02-02 09:26:40|4203.78|4203.78|4203.61|4203.61|4203.78|4203.78|4203.61|4203.61|0
1643794010000|2022-02-02 09:26:50|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|0
1643794020000|2022-02-02 09:27:00|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|0
1643794030000|2022-02-02 09:27:10|4203.81|4203.81|4203.65|4203.65|4203.81|4203.81|4203.65|4203.65|0
1643794040000|2022-02-02 09:27:20|4203.5|4203.5|4203.69|4203.69|4203.69|4203.69|4203.5|4203.5|0
1643794050000|2022-02-02 09:27:30|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|0
1643794060000|2022-02-02 09:27:40|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|0
1643794070000|2022-02-02 09:27:50|4203.38|4203.38|4203.66|4203.66|4203.66|4203.66|4203.38|4203.38|0
1643794080000|2022-02-02 09:28:00|4203.72|4203.72|4203.6|4203.6|4203.78|4203.78|4203.54|4203.54|0
1643794090000|2022-02-02 09:28:10|4203.42|4203.42|4203.13|4203.13|4203.42|4203.42|4203.13|4203.13|0
1643794100000|2022-02-02 09:28:20|4203.44|4203.44|4203.75|4203.75|4203.75|4203.75|4203.44|4203.44|0
1643794120000|2022-02-02 09:28:40|4203.9|4203.9|4203.9|4203.9|4203.9|4203.9|4203.75|4203.75|0
1643794130000|2022-02-02 09:28:50|4203.59|4203.59|4203.4|4203.4|4203.59|4203.59|4203.28|4203.28|0
1643794140000|2022-02-02 09:29:00|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|0
1643794150000|2022-02-02 09:29:10|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|0
1643794180000|2022-02-02 09:29:40|4201.2|4201.2|4200.74|4200.74|4201.2|4201.2|4200.74|4200.74|0
1643794190000|2022-02-02 09:29:50|4200.69|4200.69|4200.69|4200.69|4200.69|4200.69|4200.69|4200.69|0
1643794200000|2022-02-02 09:30:00|4200.66|4200.66|4201.02|4201.02|4201.02|4201.02|4200.66|4200.66|0
1643794220000|2022-02-02 09:30:20|4200.83|4200.83|4200.83|4200.83|4200.83|4200.83|4200.83|4200.83|0
1643794230000|2022-02-02 09:30:30|4200.52|4200.52|4200.21|4200.21|4200.52|4200.52|4200.21|4200.21|0
1643794250000|2022-02-02 09:30:50|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|0
1643794260000|2022-02-02 09:31:00|4200.3|4200.3|4201.12|4201.12|4201.12|4201.12|4200.3|4200.3|0
1643794270000|2022-02-02 09:31:10|4201.43|4201.43|4201.12|4201.12|4201.43|4201.43|4201.12|4201.12|0
1643794280000|2022-02-02 09:31:20|4201.02|4201.02|4200.93|4200.93|4201.02|4201.02|4200.93|4200.93|0
1643794290000|2022-02-02 09:31:30|4200.31|4200.31|4200.21|4200.21|4200.31|4200.31|4200.21|4200.21|0
1643794310000|2022-02-02 09:31:50|4200.03|4200.03|4200.03|4200.03|4200.03|4200.03|4200.03|4200.03|0
1643794320000|2022-02-02 09:32:00|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|0
1643794330000|2022-02-02 09:32:10|4200.11|4200.11|4199.85|4199.85|4200.56|4200.56|4199.85|4199.85|0
1643794340000|2022-02-02 09:32:20|4199.49|4199.49|4200.28|4200.28|4200.28|4200.28|4199.49|4199.49|0
1643794350000|2022-02-02 09:32:30|4200.32|4200.32|4200.31|4200.31|4200.56|4200.56|4200.28|4200.28|0
1643794360000|2022-02-02 09:32:40|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|0
1643794370000|2022-02-02 09:32:50|4200.44|4200.44|4199.35|4199.35|4200.44|4200.44|4199.35|4199.35|0
1643794380000|2022-02-02 09:33:00|4199.19|4199.19|4199.19|4199.19|4199.19|4199.19|4199.19|4199.19|0
1643794390000|2022-02-02 09:33:10|4199.24|4199.24|4199.34|4199.34|4199.34|4199.34|4199.24|4199.24|0
1643794400000|2022-02-02 09:33:20|4198.98|4198.98|4200.01|4200.01|4200.01|4200.01|4198.98|4198.98|0
1643794410000|2022-02-02 09:33:30|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|0
1643794430000|2022-02-02 09:33:50|4200.23|4200.23|4200.19|4200.19|4200.23|4200.23|4200.19|4200.19|0
1643794440000|2022-02-02 09:34:00|4199.57|4199.57|4199.57|4199.57|4199.57|4199.57|4199.57|4199.57|0
1643794450000|2022-02-02 09:34:10|4199.51|4199.51|4199.6|4199.6|4199.6|4199.6|4199.51|4199.51|0
1643794470000|2022-02-02 09:34:30|4199.51|4199.51|4199.42|4199.42|4199.51|4199.51|4199.42|4199.42|0
1643794500000|2022-02-02 09:35:00|4199.11|4199.11|4199.11|4199.11|4199.11|4199.11|4199.11|4199.11|0
1643794510000|2022-02-02 09:35:10|4198.92|4198.92|4198.92|4198.92|4198.92|4198.92|4198.92|4198.92|0
1643794520000|2022-02-02 09:35:20|4198.61|4198.61|4198.15|4198.15|4198.61|4198.61|4198.15|4198.15|0
1643794530000|2022-02-02 09:35:30|4197.84|4197.84|4197.84|4197.84|4197.84|4197.84|4197.84|4197.84|0
1643794540000|2022-02-02 09:35:40|4197.22|4197.22|4197.22|4197.22|4197.22|4197.22|4197.22|4197.22|0
1643794550000|2022-02-02 09:35:50|4197.24|4197.24|4197.22|4197.22|4197.24|4197.24|4197.22|4197.22|0
1643794560000|2022-02-02 09:36:00|4197.68|4197.68|4197.86|4197.86|4197.86|4197.86|4197.68|4197.68|0
1643794570000|2022-02-02 09:36:10|4198.04|4198.04|4198.04|4198.04|4198.04|4198.04|4197.98|4197.98|0
1643794590000|2022-02-02 09:36:30|4197.73|4197.73|4197.73|4197.73|4197.73|4197.73|4197.73|4197.73|0
1643794600000|2022-02-02 09:36:40|4197.88|4197.88|4198.03|4198.03|4198.03|4198.03|4197.88|4197.88|0
1643794610000|2022-02-02 09:36:50|4197.87|4197.87|4197.87|4197.87|4197.87|4197.87|4197.87|4197.87|0
1643794620000|2022-02-02 09:37:00|4197.71|4197.71|4197.56|4197.56|4197.71|4197.71|4197.09|4197.09|0
1643794630000|2022-02-02 09:37:10|4197.5|4197.5|4197.5|4197.5|4197.5|4197.5|4197.5|4197.5|0
1643794650000|2022-02-02 09:37:30|4197.47|4197.47|4197.47|4197.47|4197.47|4197.47|4197.47|4197.47|0
1643794670000|2022-02-02 09:37:50|4197.53|4197.53|4197.53|4197.53|4197.53|4197.53|4197.53|4197.53|0
1643794680000|2022-02-02 09:38:00|4197.61|4197.61|4196.07|4196.07|4197.63|4197.63|4196.07|4196.07|0
1643794690000|2022-02-02 09:38:10|4196.02|4196.02|4196.02|4196.02|4196.02|4196.02|4196.02|4196.02|0
1643794700000|2022-02-02 09:38:20|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|0
1643794710000|2022-02-02 09:38:30|4195.71|4195.71|4195.4|4195.4|4195.71|4195.71|4195.4|4195.4|0
1643794720000|2022-02-02 09:38:40|4195.28|4195.28|4195.34|4195.34|4195.34|4195.34|4195.28|4195.28|0
1643794750000|2022-02-02 09:39:10|4195.03|4195.03|4196.34|4196.34|4196.34|4196.34|4195.03|4195.03|0
1643794770000|2022-02-02 09:39:30|4196.25|4196.25|4196.34|4196.34|4196.34|4196.34|4196.25|4196.25|0
1643794780000|2022-02-02 09:39:40|4196.65|4196.65|4196.46|4196.46|4196.77|4196.77|4196.46|4196.46|0
1643794800000|2022-02-02 09:40:00|4196.75|4196.75|4197.3|4197.3|4197.3|4197.3|4196.75|4196.75|0
1643794820000|2022-02-02 09:40:20|4197.54|4197.54|4197.39|4197.39|4197.54|4197.54|4197.39|4197.39|0
1643794830000|2022-02-02 09:40:30|4197.44|4197.44|4197.29|4197.29|4197.44|4197.44|4197.13|4197.13|0
1643794840000|2022-02-02 09:40:40|4197.6|4197.6|4197.78|4197.78|4197.78|4197.78|4197.6|4197.6|0
1643794860000|2022-02-02 09:41:00|4197.95|4197.95|4197.79|4197.79|4198.01|4198.01|4197.79|4197.79|0
1643794870000|2022-02-02 09:41:10|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|0
1643794880000|2022-02-02 09:41:20|4197.22|4197.22|4196.14|4196.14|4197.22|4197.22|4196.14|4196.14|0
1643794890000|2022-02-02 09:41:30|4196.06|4196.06|4196.31|4196.31|4196.31|4196.31|4196|4196|0
1643794910000|2022-02-02 09:41:50|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|0
1643794930000|2022-02-02 09:42:10|4196.8|4196.8|4196.8|4196.8|4197.42|4197.42|4196.8|4196.8|0
1643794940000|2022-02-02 09:42:20|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|0
1643794960000|2022-02-02 09:42:40|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|0
1643794990000|2022-02-02 09:43:10|4197.14|4197.14|4196.98|4196.98|4197.14|4197.14|4196.98|4196.98|0
1643795000000|2022-02-02 09:43:20|4197.26|4197.26|4197.57|4197.57|4197.76|4197.76|4197.26|4197.26|0
1643795010000|2022-02-02 09:43:30|4197.85|4197.85|4197.54|4197.54|4197.85|4197.85|4197.54|4197.54|0
1643795020000|2022-02-02 09:43:40|4197.45|4197.45|4197.45|4197.45|4197.45|4197.45|4197.45|4197.45|0
1643795030000|2022-02-02 09:43:50|4197.4|4197.4|4197.82|4197.82|4197.82|4197.82|4197.35|4197.35|0
1643795040000|2022-02-02 09:44:00|4197.86|4197.86|4198.27|4198.27|4198.27|4198.27|4197.86|4197.86|0
1643795050000|2022-02-02 09:44:10|4198.33|4198.33|4198.27|4198.27|4198.33|4198.33|4198.27|4198.27|0
1643795060000|2022-02-02 09:44:20|4198.21|4198.21|4198.83|4198.83|4198.83|4198.83|4198.21|4198.21|0
1643795070000|2022-02-02 09:44:30|4199.14|4199.14|4199.14|4199.14|4199.14|4199.14|4199.14|4199.14|0
1643795080000|2022-02-02 09:44:40|4199.45|4199.45|4199.14|4199.14|4199.76|4199.76|4199.14|4199.14|0
1643795100000|2022-02-02 09:45:00|4199.2|4199.2|4199.04|4199.04|4199.2|4199.2|4199.04|4199.04|0
1643795110000|2022-02-02 09:45:10|4199.14|4199.14|4199.28|4199.28|4199.28|4199.28|4198.97|4198.97|0
1643795130000|2022-02-02 09:45:30|4199.41|4199.41|4200.03|4200.03|4200.34|4200.34|4199.41|4199.41|0
1643795140000|2022-02-02 09:45:40|4200.18|4200.18|4200.18|4200.18|4200.18|4200.18|4200.18|4200.18|0
1643795150000|2022-02-02 09:45:50|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|0
1643795170000|2022-02-02 09:46:10|4200.22|4200.22|4200.16|4200.16|4200.22|4200.22|4200.1|4200.1|0
1643795180000|2022-02-02 09:46:20|4200.1|4200.1|4200.04|4200.04|4200.1|4200.1|4200.04|4200.04|0
1643795210000|2022-02-02 09:46:50|4199.73|4199.73|4200.54|4200.54|4200.54|4200.54|4199.61|4199.61|0
1643795220000|2022-02-02 09:47:00|4200.6|4200.6|4200.81|4200.81|4200.81|4200.81|4200.6|4200.6|0
1643795230000|2022-02-02 09:47:10|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|0
1643795240000|2022-02-02 09:47:20|4200.85|4200.85|4200.94|4200.94|4200.94|4200.94|4200.85|4200.85|0
1643795250000|2022-02-02 09:47:30|4200.85|4200.85|4200.85|4200.85|4200.85|4200.85|4200.85|4200.85|0
1643795260000|2022-02-02 09:47:40|4201.03|4201.03|4201.03|4201.03|4201.03|4201.03|4201.03|4201.03|0
1643795270000|2022-02-02 09:47:50|4200.98|4200.98|4200.96|4200.96|4200.98|4200.98|4200.96|4200.96|0
1643795290000|2022-02-02 09:48:10|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|0
1643795300000|2022-02-02 09:48:20|4201.27|4201.27|4201.42|4201.42|4201.42|4201.42|4201.27|4201.27|0
1643795320000|2022-02-02 09:48:40|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|0
1643795330000|2022-02-02 09:48:50|4200.8|4200.8|4200.63|4200.63|4200.8|4200.8|4200.16|4200.16|0
1643795360000|2022-02-02 09:49:20|4200.53|4200.53|4200.69|4200.69|4200.69|4200.69|4200.53|4200.53|0
1643795370000|2022-02-02 09:49:30|4200.87|4200.87|4200.87|4200.87|4200.87|4200.87|4200.87|4200.87|0
1643795380000|2022-02-02 09:49:40|4201.5|4201.5|4202.83|4202.83|4202.83|4202.83|4201.5|4201.5|0
1643795400000|2022-02-02 09:50:00|4202.21|4202.21|4202.36|4202.36|4202.36|4202.36|4202.21|4202.21|0
1643795410000|2022-02-02 09:50:10|4202.24|4202.24|4202.77|4202.77|4202.77|4202.77|4201.99|4201.99|0
1643795420000|2022-02-02 09:50:20|4202.65|4202.65|4202.81|4202.81|4202.81|4202.81|4202.65|4202.65|0
1643795430000|2022-02-02 09:50:30|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|0
1643795440000|2022-02-02 09:50:40|4202.19|4202.19|4201.56|4201.56|4202.19|4202.19|4201.56|4201.56|0
1643795450000|2022-02-02 09:50:50|4201.45|4201.45|4201.39|4201.39|4201.45|4201.45|4201.39|4201.39|0
1643795460000|2022-02-02 09:51:00|4201.2|4201.2|4201.35|4201.35|4201.35|4201.35|4201.2|4201.2|0
1643795470000|2022-02-02 09:51:10|4201.29|4201.29|4201.29|4201.29|4201.29|4201.29|4201.29|4201.29|0
1643795480000|2022-02-02 09:51:20|4201.11|4201.11|4200.95|4200.95|4201.11|4201.11|4200.95|4200.95|0
1643795490000|2022-02-02 09:51:30|4200.64|4200.64|4200.95|4200.95|4200.95|4200.95|4200.64|4200.64|0
1643795510000|2022-02-02 09:51:50|4201.26|4201.26|4201.2|4201.2|4201.26|4201.26|4201.2|4201.2|0
1643795520000|2022-02-02 09:52:00|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|0
1643795530000|2022-02-02 09:52:10|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|0
1643795540000|2022-02-02 09:52:20|4201.52|4201.52|4202.36|4202.36|4202.36|4202.36|4201.52|4201.52|0
1643795550000|2022-02-02 09:52:30|4202.49|4202.49|4203.42|4203.42|4203.42|4203.42|4202.49|4202.49|0
1643795570000|2022-02-02 09:52:50|4203.73|4203.73|4203.92|4203.92|4203.92|4203.92|4203.61|4203.61|0
1643795580000|2022-02-02 09:53:00|4203.61|4203.61|4203.7|4203.7|4203.76|4203.76|4203.61|4203.61|0
1643795590000|2022-02-02 09:53:10|4203.67|4203.67|4203.62|4203.62|4203.67|4203.67|4203.62|4203.62|0
1643795600000|2022-02-02 09:53:20|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|0
1643795610000|2022-02-02 09:53:30|4203.27|4203.27|4203.12|4203.12|4203.27|4203.27|4203.12|4203.12|0
1643795620000|2022-02-02 09:53:40|4203.03|4203.03|4202.75|4202.75|4203.03|4203.03|4202.75|4202.75|0
1643795630000|2022-02-02 09:53:50|4202.44|4202.44|4200.85|4200.85|4202.44|4202.44|4200.85|4200.85|0
1643795640000|2022-02-02 09:54:00|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|0
1643795650000|2022-02-02 09:54:10|4200.17|4200.17|4201.41|4201.41|4201.41|4201.41|4200.17|4200.17|0
1643795660000|2022-02-02 09:54:20|4201.46|4201.46|4201.61|4201.61|4201.61|4201.61|4201.46|4201.46|0
1643795670000|2022-02-02 09:54:30|4201.52|4201.52|4201.93|4201.93|4201.93|4201.93|4201.52|4201.52|0
1643795700000|2022-02-02 09:55:00|4202.12|4202.12|4202.06|4202.06|4202.37|4202.37|4202.06|4202.06|0
1643795710000|2022-02-02 09:55:10|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|0
1643795720000|2022-02-02 09:55:20|4201.53|4201.53|4202.46|4202.46|4202.46|4202.46|4201.53|4201.53|0
1643795730000|2022-02-02 09:55:30|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|0
1643795740000|2022-02-02 09:55:40|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|0
1643795750000|2022-02-02 09:55:50|4202.36|4202.36|4202.36|4202.36|4202.36|4202.36|4202.36|4202.36|0
1643795760000|2022-02-02 09:56:00|4202.42|4202.42|4202.89|4202.89|4202.89|4202.89|4202.42|4202.42|0
1643795770000|2022-02-02 09:56:10|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|0
1643795780000|2022-02-02 09:56:20|4203.15|4203.15|4202.99|4202.99|4203.15|4203.15|4202.99|4202.99|0
1643795790000|2022-02-02 09:56:30|4203.36|4203.36|4203.36|4203.36|4203.36|4203.36|4203.36|4203.36|0
1643795820000|2022-02-02 09:57:00|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|0
1643795830000|2022-02-02 09:57:10|4204.08|4204.08|4204.23|4204.23|4204.23|4204.23|4204.01|4204.01|0
1643795840000|2022-02-02 09:57:20|4204.27|4204.27|4204.68|4204.68|4204.72|4204.72|4204.27|4204.27|0
1643795850000|2022-02-02 09:57:30|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|0
1643795860000|2022-02-02 09:57:40|4205.21|4205.21|4205.6|4205.6|4205.96|4205.96|4205.06|4205.06|0
1643795870000|2022-02-02 09:57:50|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|0
1643795880000|2022-02-02 09:58:00|4205.45|4205.45|4205.91|4205.91|4205.91|4205.91|4205.45|4205.45|0
1643795900000|2022-02-02 09:58:20|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|0
1643795920000|2022-02-02 09:58:40|4205.94|4205.94|4205.75|4205.75|4205.94|4205.94|4205.75|4205.75|0
1643795930000|2022-02-02 09:58:50|4205.91|4205.91|4206.37|4206.37|4206.37|4206.37|4205.91|4205.91|0
1643795940000|2022-02-02 09:59:00|4206.38|4206.38|4206.26|4206.26|4206.38|4206.38|4206.07|4206.07|0
1643795960000|2022-02-02 09:59:20|4206.3|4206.3|4206.87|4206.87|4206.93|4206.93|4206.3|4206.3|0
1643795970000|2022-02-02 09:59:30|4207.49|4207.49|4207.49|4207.49|4207.49|4207.49|4206.87|4206.87|0
1643795980000|2022-02-02 09:59:40|4207.51|4207.51|4207.51|4207.51|4207.51|4207.51|4207.51|4207.51|0
1643796000000|2022-02-02 10:00:00|4207.2|4207.2|4207.11|4207.11|4207.2|4207.2|4207.11|4207.11|0
1643796010000|2022-02-02 10:00:10|4207.06|4207.06|4207.06|4207.06|4207.06|4207.06|4207.06|4207.06|0
1643796020000|2022-02-02 10:00:20|4206.88|4206.88|4207.19|4207.19|4207.19|4207.19|4206.57|4206.57|0
1643796030000|2022-02-02 10:00:30|4207.16|4207.16|4207.16|4207.16|4207.16|4207.16|4207.16|4207.16|0
1643796040000|2022-02-02 10:00:40|4206.86|4206.86|4205.92|4205.92|4206.86|4206.86|4205.92|4205.92|0
1643796050000|2022-02-02 10:00:50|4205.79|4205.79|4204.86|4204.86|4205.79|4205.79|4204.86|4204.86|0
1643796060000|2022-02-02 10:01:00|4205.48|4205.48|4205.14|4205.14|4205.48|4205.48|4205.14|4205.14|0
1643796070000|2022-02-02 10:01:10|4205.45|4205.45|4205.35|4205.35|4205.45|4205.45|4205.26|4205.26|0
1643796080000|2022-02-02 10:01:20|4205.31|4205.31|4205.47|4205.47|4205.47|4205.47|4205.31|4205.31|0
1643796090000|2022-02-02 10:01:30|4206.09|4206.09|4206.09|4206.09|4206.09|4206.09|4206.09|4206.09|0
1643796120000|2022-02-02 10:02:00|4206.19|4206.19|4206.81|4206.81|4206.96|4206.96|4206.19|4206.19|0
1643796160000|2022-02-02 10:02:40|4207.12|4207.12|4206.96|4206.96|4207.12|4207.12|4206.96|4206.96|0
1643796170000|2022-02-02 10:02:50|4207.58|4207.58|4207.27|4207.27|4207.58|4207.58|4207.27|4207.27|0
1643796180000|2022-02-02 10:03:00|4207.37|4207.37|4207.27|4207.27|4207.37|4207.37|4207.27|4207.27|0
1643796190000|2022-02-02 10:03:10|4207.43|4207.43|4207.58|4207.58|4207.58|4207.58|4207.43|4207.43|0
1643796200000|2022-02-02 10:03:20|4207.64|4207.64|4207.64|4207.64|4207.64|4207.64|4207.64|4207.64|0
1643796210000|2022-02-02 10:03:30|4207.76|4207.76|4207.89|4207.89|4207.89|4207.89|4207.76|4207.76|0
1643796220000|2022-02-02 10:03:40|4208.2|4208.2|4209.13|4209.13|4209.13|4209.13|4208.2|4208.2|0
1643796230000|2022-02-02 10:03:50|4209.44|4209.44|4209.61|4209.61|4209.61|4209.61|4209.44|4209.44|0
1643796240000|2022-02-02 10:04:00|4209.3|4209.3|4208.8|4208.8|4209.3|4209.3|4208.8|4208.8|0
1643796260000|2022-02-02 10:04:20|4208.88|4208.88|4207.83|4207.83|4208.88|4208.88|4207.83|4207.83|0
1643796270000|2022-02-02 10:04:30|4207.77|4207.77|4207.52|4207.52|4207.77|4207.77|4207.52|4207.52|0
1643796280000|2022-02-02 10:04:40|4206.9|4206.9|4206.92|4206.92|4206.92|4206.92|4206.9|4206.9|0
1643796290000|2022-02-02 10:04:50|4206.96|4206.96|4207.01|4207.01|4207.01|4207.01|4206.96|4206.96|0
1643796300000|2022-02-02 10:05:00|4207.06|4207.06|4206.76|4206.76|4207.06|4207.06|4206.76|4206.76|0
1643796310000|2022-02-02 10:05:10|4208|4208|4207.4|4207.4|4208|4208|4207.4|4207.4|0
1643796320000|2022-02-02 10:05:20|4206.63|4206.63|4206.45|4206.45|4206.63|4206.63|4206.45|4206.45|0
1643796350000|2022-02-02 10:05:50|4206.14|4206.14|4206.14|4206.14|4206.14|4206.14|4206.14|4206.14|0
1643796360000|2022-02-02 10:06:00|4206.05|4206.05|4206.19|4206.19|4206.19|4206.19|4206.05|4206.05|0
1643796370000|2022-02-02 10:06:10|4205.57|4205.57|4204.95|4204.95|4205.57|4205.57|4204.95|4204.95|0
1643796390000|2022-02-02 10:06:30|4205.57|4205.57|4205.57|4205.57|4205.57|4205.57|4205.52|4205.52|0
1643796400000|2022-02-02 10:06:40|4205.48|4205.48|4205.39|4205.39|4205.48|4205.48|4205.36|4205.36|0
1643796410000|2022-02-02 10:06:50|4205.45|4205.45|4204.58|4204.58|4205.45|4205.45|4204.58|4204.58|0
1643796430000|2022-02-02 10:07:10|4204.42|4204.42|4204.83|4204.83|4204.83|4204.83|4204.42|4204.42|0
1643796440000|2022-02-02 10:07:20|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|0
1643796460000|2022-02-02 10:07:40|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|0
1643796470000|2022-02-02 10:07:50|4204.08|4204.08|4203.87|4203.87|4204.08|4204.08|4203.87|4203.87|0
1643796480000|2022-02-02 10:08:00|4203.81|4203.81|4204.2|4204.2|4204.2|4204.2|4203.76|4203.76|0
1643796500000|2022-02-02 10:08:20|4204.51|4204.51|4204.94|4204.94|4204.94|4204.94|4204.51|4204.51|0
1643796520000|2022-02-02 10:08:40|4205.1|4205.1|4205.25|4205.25|4205.25|4205.25|4205.1|4205.1|0
1643796530000|2022-02-02 10:08:50|4205.23|4205.23|4205.33|4205.33|4205.38|4205.38|4205.23|4205.23|0
1643796540000|2022-02-02 10:09:00|4205.02|4205.02|4204.09|4204.09|4205.02|4205.02|4204.09|4204.09|0
1643796550000|2022-02-02 10:09:10|4204.14|4204.14|4204.14|4204.14|4204.14|4204.14|4204.14|4204.14|0
1643796560000|2022-02-02 10:09:20|4204.09|4204.09|4204.09|4204.09|4204.09|4204.09|4204.09|4204.09|0
1643796570000|2022-02-02 10:09:30|4203.78|4203.78|4203.84|4203.84|4203.93|4203.93|4203.78|4203.78|0
1643796580000|2022-02-02 10:09:40|4204.46|4204.46|4204.61|4204.61|4204.93|4204.93|4204.46|4204.46|0
1643796590000|2022-02-02 10:09:50|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|0
1643796600000|2022-02-02 10:10:00|4204.36|4204.36|4204.05|4204.05|4204.4|4204.4|4204.05|4204.05|0
1643796620000|2022-02-02 10:10:20|4204.36|4204.36|4204.67|4204.67|4204.67|4204.67|4204.36|4204.36|0
1643796630000|2022-02-02 10:10:30|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|0
1643796640000|2022-02-02 10:10:40|4205.08|4205.08|4205.08|4205.08|4205.08|4205.08|4205.08|4205.08|0
1643796680000|2022-02-02 10:11:20|4205.39|4205.39|4205.39|4205.39|4205.39|4205.39|4205.39|4205.39|0
1643796690000|2022-02-02 10:11:30|4205.54|4205.54|4205.39|4205.39|4205.54|4205.54|4205.39|4205.39|0
1643796720000|2022-02-02 10:12:00|4205.08|4205.08|4204.96|4204.96|4205.08|4205.08|4204.96|4204.96|0
1643796730000|2022-02-02 10:12:10|4205.14|4205.14|4205.14|4205.14|4205.14|4205.14|4205.14|4205.14|0
1643796740000|2022-02-02 10:12:20|4205.31|4205.31|4205.4|4205.4|4205.4|4205.4|4205.31|4205.31|0
1643796760000|2022-02-02 10:12:40|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|0
1643796770000|2022-02-02 10:12:50|4204.94|4204.94|4204.32|4204.32|4204.94|4204.94|4204.32|4204.32|0
1643796780000|2022-02-02 10:13:00|4204.27|4204.27|4204.32|4204.32|4204.32|4204.32|4204.27|4204.27|0
1643796800000|2022-02-02 10:13:20|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|0
1643796820000|2022-02-02 10:13:40|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|0
1643796830000|2022-02-02 10:13:50|4205.47|4205.47|4205.42|4205.42|4205.47|4205.47|4205.42|4205.42|0
1643796840000|2022-02-02 10:14:00|4205.36|4205.36|4205.18|4205.18|4205.98|4205.98|4205.18|4205.18|0
1643796850000|2022-02-02 10:14:10|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|0
1643796860000|2022-02-02 10:14:20|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|0
1643796870000|2022-02-02 10:14:30|4204.87|4204.87|4204.72|4204.72|4204.87|4204.87|4204.72|4204.72|0
1643796880000|2022-02-02 10:14:40|4204.4|4204.4|4204.09|4204.09|4204.4|4204.4|4204.09|4204.09|0
1643796890000|2022-02-02 10:14:50|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|0
1643796910000|2022-02-02 10:15:10|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|0
1643796920000|2022-02-02 10:15:20|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|0
1643796930000|2022-02-02 10:15:30|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|0
1643796950000|2022-02-02 10:15:50|4204.44|4204.44|4204.44|4204.44|4204.44|4204.44|4204.44|4204.44|0
1643796960000|2022-02-02 10:16:00|4204.29|4204.29|4203.73|4203.73|4204.29|4204.29|4203.67|4203.67|0
1643796970000|2022-02-02 10:16:10|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|0
1643796980000|2022-02-02 10:16:20|4203.63|4203.63|4203.54|4203.54|4203.63|4203.63|4203.54|4203.54|0
1643796990000|2022-02-02 10:16:30|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|0
1643797000000|2022-02-02 10:16:40|4203.47|4203.47|4203.35|4203.35|4203.47|4203.47|4203.35|4203.35|0
1643797010000|2022-02-02 10:16:50|4203.31|4203.31|4203.38|4203.38|4203.38|4203.38|4203.31|4203.31|0
1643797020000|2022-02-02 10:17:00|4203.47|4203.47|4203.78|4203.78|4203.84|4203.84|4203.47|4203.47|0
1643797050000|2022-02-02 10:17:30|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|0
1643797060000|2022-02-02 10:17:40|4203.6|4203.6|4203.66|4203.66|4203.66|4203.66|4203.6|4203.6|0
1643797070000|2022-02-02 10:17:50|4203.82|4203.82|4203.35|4203.35|4203.97|4203.97|4203.35|4203.35|0
1643797080000|2022-02-02 10:18:00|4203.29|4203.29|4202.48|4202.48|4203.29|4203.29|4202.48|4202.48|0
1643797090000|2022-02-02 10:18:10|4202.46|4202.46|4202.34|4202.34|4202.46|4202.46|4202.34|4202.34|0
1643797100000|2022-02-02 10:18:20|4202.15|4202.15|4202.07|4202.07|4202.15|4202.15|4202.07|4202.07|0
1643797110000|2022-02-02 10:18:30|4201.76|4201.76|4201.64|4201.64|4201.76|4201.76|4201.64|4201.64|0
1643797120000|2022-02-02 10:18:40|4201.46|4201.46|4200.95|4200.95|4201.46|4201.46|4200.95|4200.95|0
1643797130000|2022-02-02 10:18:50|4200.93|4200.93|4200.95|4200.95|4200.95|4200.95|4200.88|4200.88|0
1643797140000|2022-02-02 10:19:00|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|0
1643797150000|2022-02-02 10:19:10|4201|4201|4201|4201|4201.1|4201.1|4201|4201|0
1643797170000|2022-02-02 10:19:30|4200.07|4200.07|4199.89|4199.89|4200.07|4200.07|4199.76|4199.76|0
1643797180000|2022-02-02 10:19:40|4199.84|4199.84|4199.41|4199.41|4199.84|4199.84|4199.41|4199.41|0
1643797200000|2022-02-02 10:20:00|4199.46|4199.46|4199.66|4199.66|4199.66|4199.66|4199.35|4199.35|0
1643797210000|2022-02-02 10:20:10|4199.74|4199.74|4199.82|4199.82|4199.82|4199.82|4199.74|4199.74|0
1643797240000|2022-02-02 10:20:40|4199.98|4199.98|4199.82|4199.82|4199.98|4199.98|4199.82|4199.82|0
1643797250000|2022-02-02 10:20:50|4199.77|4199.77|4199.71|4199.71|4199.77|4199.77|4199.71|4199.71|0
1643797270000|2022-02-02 10:21:10|4199.82|4199.82|4200.18|4200.18|4200.18|4200.18|4199.77|4199.77|0
1643797290000|2022-02-02 10:21:30|4200.37|4200.37|4200.18|4200.18|4200.8|4200.8|4200.18|4200.18|0
1643797320000|2022-02-02 10:22:00|4199.86|4199.86|4199.78|4199.78|4199.86|4199.86|4199.78|4199.78|0
1643797330000|2022-02-02 10:22:10|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|0
1643797340000|2022-02-02 10:22:20|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|0
1643797370000|2022-02-02 10:22:50|4199.62|4199.62|4199.62|4199.62|4199.62|4199.62|4199.6|4199.6|0
1643797380000|2022-02-02 10:23:00|4199.31|4199.31|4199.31|4199.31|4199.31|4199.31|4199.31|4199.31|0
1643797400000|2022-02-02 10:23:20|4199|4199|4199.12|4199.12|4199.12|4199.12|4199|4199|0
1643797410000|2022-02-02 10:23:30|4199.17|4199.17|4199.17|4199.17|4199.17|4199.17|4199.17|4199.17|0
1643797420000|2022-02-02 10:23:40|4199.26|4199.26|4200.2|4200.2|4200.2|4200.2|4199.26|4199.26|0
1643797430000|2022-02-02 10:23:50|4200.51|4200.51|4201.75|4201.75|4201.75|4201.75|4200.51|4200.51|0
1643797440000|2022-02-02 10:24:00|4201.94|4201.94|4201.7|4201.7|4201.94|4201.94|4201.7|4201.7|0
1643797450000|2022-02-02 10:24:10|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|0
1643797460000|2022-02-02 10:24:20|4202.1|4202.1|4201.87|4201.87|4202.1|4202.1|4201.87|4201.87|0
1643797470000|2022-02-02 10:24:30|4201.24|4201.24|4201.24|4201.24|4201.24|4201.24|4201.24|4201.24|0
1643797490000|2022-02-02 10:24:50|4201.42|4201.42|4201.48|4201.48|4201.54|4201.54|4201.42|4201.42|0
1643797500000|2022-02-02 10:25:00|4201.57|4201.57|4200.64|4200.64|4201.57|4201.57|4200.64|4200.64|0
1643797530000|2022-02-02 10:25:30|4200.82|4200.82|4200.82|4200.82|4200.82|4200.82|4200.82|4200.82|0
1643797550000|2022-02-02 10:25:50|4200.84|4200.84|4200.89|4200.89|4200.94|4200.94|4200.84|4200.84|0
1643797560000|2022-02-02 10:26:00|4201.1|4201.1|4201.21|4201.21|4201.21|4201.21|4201|4201|0
1643797570000|2022-02-02 10:26:10|4200.9|4200.9|4200.9|4200.9|4200.9|4200.9|4200.9|4200.9|0
1643797580000|2022-02-02 10:26:20|4200.72|4200.72|4200.81|4200.81|4200.81|4200.81|4200.72|4200.72|0
1643797590000|2022-02-02 10:26:30|4200.66|4200.66|4200.34|4200.34|4200.66|4200.66|4200.34|4200.34|0
1643797610000|2022-02-02 10:26:50|4199.72|4199.72|4199.67|4199.67|4199.72|4199.72|4199.67|4199.67|0
1643797620000|2022-02-02 10:27:00|4199.61|4199.61|4199.32|4199.32|4199.61|4199.61|4199.32|4199.32|0
1643797630000|2022-02-02 10:27:10|4199.01|4199.01|4198.97|4198.97|4199.01|4199.01|4198.91|4198.91|0
1643797680000|2022-02-02 10:28:00|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|0
1643797700000|2022-02-02 10:28:20|4198.66|4198.66|4199.18|4199.18|4199.18|4199.18|4198.66|4198.66|0
1643797710000|2022-02-02 10:28:30|4199.37|4199.37|4200.35|4200.35|4200.35|4200.35|4199.37|4199.37|0
1643797720000|2022-02-02 10:28:40|4200.26|4200.26|4199.77|4199.77|4200.26|4200.26|4199.49|4199.49|0
1643797730000|2022-02-02 10:28:50|4199.49|4199.49|4199.86|4199.86|4199.92|4199.92|4199.49|4199.49|0
1643797750000|2022-02-02 10:29:10|4199.67|4199.67|4199|4199|4199.67|4199.67|4199|4199|0
1643797760000|2022-02-02 10:29:20|4199.09|4199.09|4199.16|4199.16|4199.16|4199.16|4199|4199|0
1643797770000|2022-02-02 10:29:30|4199.28|4199.28|4199.16|4199.16|4199.28|4199.28|4199.16|4199.16|0
1643797780000|2022-02-02 10:29:40|4199.05|4199.05|4199.05|4199.05|4199.05|4199.05|4199.05|4199.05|0
1643797790000|2022-02-02 10:29:50|4199.28|4199.28|4199.05|4199.05|4199.28|4199.28|4199.05|4199.05|0
1643797800000|2022-02-02 10:30:00|4198.94|4198.94|4198.72|4198.72|4198.94|4198.94|4198.72|4198.72|0
1643797810000|2022-02-02 10:30:10|4198.63|4198.63|4198.82|4198.82|4198.82|4198.82|4198.63|4198.63|0
1643797830000|2022-02-02 10:30:30|4198.76|4198.76|4198.62|4198.62|4198.76|4198.76|4198.62|4198.62|0
1643797850000|2022-02-02 10:30:50|4198.78|4198.78|4199.09|4199.09|4199.09|4199.09|4198.78|4198.78|0
1643797860000|2022-02-02 10:31:00|4199.4|4199.4|4198.78|4198.78|4199.4|4199.4|4198.78|4198.78|0
1643797870000|2022-02-02 10:31:10|4198.54|4198.54|4198.54|4198.54|4198.54|4198.54|4198.54|4198.54|0
1643797880000|2022-02-02 10:31:20|4198.58|4198.58|4198.77|4198.77|4198.77|4198.77|4198.58|4198.58|0
1643797890000|2022-02-02 10:31:30|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|0
1643797900000|2022-02-02 10:31:40|4199.45|4199.45|4199.27|4199.27|4199.45|4199.45|4199.27|4199.27|0
1643797910000|2022-02-02 10:31:50|4199.54|4199.54|4199.27|4199.27|4199.54|4199.54|4199.27|4199.27|0
1643797930000|2022-02-02 10:32:10|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|0
1643797940000|2022-02-02 10:32:20|4199.03|4199.03|4199.03|4199.03|4199.03|4199.03|4199.03|4199.03|0
1643797950000|2022-02-02 10:32:30|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|0
1643797960000|2022-02-02 10:32:40|4199.21|4199.21|4199.21|4199.21|4199.21|4199.21|4199.21|4199.21|0
1643797980000|2022-02-02 10:33:00|4199.84|4199.84|4200.15|4200.15|4200.15|4200.15|4199.53|4199.53|0
1643797990000|2022-02-02 10:33:10|4200.46|4200.46|4201.39|4201.39|4201.39|4201.39|4200.46|4200.46|0
1643798010000|2022-02-02 10:33:30|4201.54|4201.54|4201.51|4201.51|4201.7|4201.7|4201.51|4201.51|0
1643798020000|2022-02-02 10:33:40|4201.33|4201.33|4201.85|4201.85|4201.85|4201.85|4201.23|4201.23|0
1643798030000|2022-02-02 10:33:50|4201.76|4201.76|4201.92|4201.92|4201.92|4201.92|4201.76|4201.76|0
1643798040000|2022-02-02 10:34:00|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|0
1643798050000|2022-02-02 10:34:10|4201.92|4201.92|4202.01|4202.01|4202.01|4202.01|4201.92|4201.92|0
1643798060000|2022-02-02 10:34:20|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|0
1643798090000|2022-02-02 10:34:50|4202.23|4202.23|4202.23|4202.23|4202.23|4202.23|4202.23|4202.23|0
1643798100000|2022-02-02 10:35:00|4202.27|4202.27|4202.31|4202.31|4202.31|4202.31|4202.27|4202.27|0
1643798110000|2022-02-02 10:35:10|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|0
1643798120000|2022-02-02 10:35:20|4202.34|4202.34|4201.82|4201.82|4202.44|4202.44|4201.82|4201.82|0
1643798130000|2022-02-02 10:35:30|4201.67|4201.67|4201.51|4201.51|4201.67|4201.67|4201.51|4201.51|0
1643798140000|2022-02-02 10:35:40|4201.36|4201.36|4200.6|4200.6|4201.36|4201.36|4200.6|4200.6|0
1643798150000|2022-02-02 10:35:50|4200.29|4200.29|4200.35|4200.35|4200.35|4200.35|4200.29|4200.29|0
1643798160000|2022-02-02 10:36:00|4200.25|4200.25|4200.24|4200.24|4200.33|4200.33|4200.23|4200.23|0
1643798170000|2022-02-02 10:36:10|4200.55|4200.55|4200.71|4200.71|4200.71|4200.71|4200.55|4200.55|0
1643798180000|2022-02-02 10:36:20|4200.62|4200.62|4200.71|4200.71|4200.71|4200.71|4200.62|4200.62|0
1643798190000|2022-02-02 10:36:30|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|0
1643798200000|2022-02-02 10:36:40|4200.53|4200.53|4200.53|4200.53|4200.53|4200.53|4200.53|4200.53|0
1643798210000|2022-02-02 10:36:50|4200.16|4200.16|4199.69|4199.69|4200.16|4200.16|4199.69|4199.69|0
1643798220000|2022-02-02 10:37:00|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|0
1643798230000|2022-02-02 10:37:10|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|0
1643798240000|2022-02-02 10:37:20|4200.81|4200.81|4201.22|4201.22|4201.22|4201.22|4200.81|4200.81|0
1643798270000|2022-02-02 10:37:50|4201.31|4201.31|4201.31|4201.31|4201.31|4201.31|4201.31|4201.31|0
1643798280000|2022-02-02 10:38:00|4201.22|4201.22|4201.41|4201.41|4201.53|4201.53|4201.22|4201.22|0
1643798290000|2022-02-02 10:38:10|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|0
1643798300000|2022-02-02 10:38:20|4201.64|4201.64|4201.73|4201.73|4201.73|4201.73|4201.64|4201.64|0
1643798320000|2022-02-02 10:38:40|4202.51|4202.51|4203.75|4203.75|4203.75|4203.75|4202.51|4202.51|0
1643798360000|2022-02-02 10:39:20|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|0
1643798390000|2022-02-02 10:39:50|4203.99|4203.99|4203.99|4203.99|4203.99|4203.99|4203.99|4203.99|0
1643798410000|2022-02-02 10:40:10|4203.68|4203.68|4203.68|4203.68|4203.68|4203.68|4203.68|4203.68|0
1643798420000|2022-02-02 10:40:20|4203.38|4203.38|4202.91|4202.91|4203.38|4203.38|4202.91|4202.91|0
1643798430000|2022-02-02 10:40:30|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|0
1643798440000|2022-02-02 10:40:40|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|0
1643798460000|2022-02-02 10:41:00|4202.89|4202.89|4202.89|4202.89|4202.89|4202.89|4202.89|4202.89|0
1643798470000|2022-02-02 10:41:10|4203.2|4203.2|4203.82|4203.82|4203.82|4203.82|4203.2|4203.2|0
1643798480000|2022-02-02 10:41:20|4203.73|4203.73|4203.73|4203.73|4203.73|4203.73|4203.73|4203.73|0
1643798490000|2022-02-02 10:41:30|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|0
1643798500000|2022-02-02 10:41:40|4203.73|4203.73|4203.64|4203.64|4203.73|4203.73|4203.64|4203.64|0
1643798520000|2022-02-02 10:42:00|4203.7|4203.7|4203.7|4203.7|4203.7|4203.7|4203.7|4203.7|0
1643798540000|2022-02-02 10:42:20|4203.79|4203.79|4203.79|4203.79|4203.79|4203.79|4203.79|4203.79|0
1643798560000|2022-02-02 10:42:40|4203.98|4203.98|4204.44|4204.44|4204.44|4204.44|4203.98|4203.98|0
1643798570000|2022-02-02 10:42:50|4204.56|4204.56|4204.37|4204.37|4204.56|4204.56|4204.37|4204.37|0
1643798580000|2022-02-02 10:43:00|4204.06|4204.06|4204.06|4204.06|4204.06|4204.06|4204.06|4204.06|0
1643798590000|2022-02-02 10:43:10|4204|4204|4204.31|4204.31|4204.31|4204.31|4204|4204|0
1643798610000|2022-02-02 10:43:30|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|0
1643798630000|2022-02-02 10:43:50|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|0
1643798640000|2022-02-02 10:44:00|4203.02|4203.02|4203.02|4203.02|4203.02|4203.02|4203.02|4203.02|0
1643798660000|2022-02-02 10:44:20|4203.14|4203.14|4203.14|4203.14|4203.14|4203.14|4203.14|4203.14|0
1643798670000|2022-02-02 10:44:30|4203.2|4203.2|4203.51|4203.51|4203.82|4203.82|4203.2|4203.2|0
1643798690000|2022-02-02 10:44:50|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|0
1643798700000|2022-02-02 10:45:00|4203.51|4203.51|4203.18|4203.18|4203.51|4203.51|4203.18|4203.18|0
1643798710000|2022-02-02 10:45:10|4203.8|4203.8|4203.8|4203.8|4203.8|4203.8|4203.8|4203.8|0
1643798720000|2022-02-02 10:45:20|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|0
1643798740000|2022-02-02 10:45:40|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|0
1643798760000|2022-02-02 10:46:00|4203.59|4203.59|4203.49|4203.49|4203.64|4203.64|4203.18|4203.18|0
1643798770000|2022-02-02 10:46:10|4203.65|4203.65|4203.8|4203.8|4203.8|4203.8|4203.65|4203.65|0
1643798780000|2022-02-02 10:46:20|4204.11|4204.11|4204.89|4204.89|4204.89|4204.89|4204.11|4204.11|0
1643798790000|2022-02-02 10:46:30|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|0
1643798820000|2022-02-02 10:47:00|4205|4205|4205.03|4205.03|4205.03|4205.03|4205|4205|0
1643798850000|2022-02-02 10:47:30|4204.41|4204.41|4203.78|4203.78|4204.41|4204.41|4203.78|4203.78|0
1643798860000|2022-02-02 10:47:40|4203.69|4203.69|4203.54|4203.54|4203.69|4203.69|4203.54|4203.54|0
1643798870000|2022-02-02 10:47:50|4203.23|4203.23|4202.92|4202.92|4203.23|4203.23|4202.92|4202.92|0
1643798880000|2022-02-02 10:48:00|4202.76|4202.76|4203.33|4203.33|4203.39|4203.39|4202.76|4202.76|0
1643798900000|2022-02-02 10:48:20|4203.18|4203.18|4203.33|4203.33|4203.33|4203.33|4203.18|4203.18|0
1643798920000|2022-02-02 10:48:40|4203.48|4203.48|4203.48|4203.48|4203.48|4203.48|4203.48|4203.48|0
1643798940000|2022-02-02 10:49:00|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|0
1643798950000|2022-02-02 10:49:10|4203.32|4203.32|4203.32|4203.32|4203.32|4203.32|4203.32|4203.32|0
1643798970000|2022-02-02 10:49:30|4203.41|4203.41|4203.28|4203.28|4203.41|4203.41|4203.28|4203.28|0
1643798980000|2022-02-02 10:49:40|4203.23|4203.23|4203.55|4203.55|4203.55|4203.55|4203.23|4203.23|0
1643799000000|2022-02-02 10:50:00|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|0
1643799010000|2022-02-02 10:50:10|4203.46|4203.46|4203.42|4203.42|4203.46|4203.46|4203.37|4203.37|0
1643799040000|2022-02-02 10:50:40|4203.57|4203.57|4203.79|4203.79|4203.85|4203.85|4203.57|4203.57|0
1643799050000|2022-02-02 10:50:50|4203.87|4203.87|4203.75|4203.75|4203.87|4203.87|4203.75|4203.75|0
1643799060000|2022-02-02 10:51:00|4203.71|4203.71|4204.02|4204.02|4204.02|4204.02|4203.71|4203.71|0
1643799070000|2022-02-02 10:51:10|4203.87|4203.87|4203.98|4203.98|4203.98|4203.98|4203.87|4203.87|0
1643799080000|2022-02-02 10:51:20|4203.94|4203.94|4203.76|4203.76|4203.94|4203.94|4203.76|4203.76|0
1643799090000|2022-02-02 10:51:30|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.72|4203.72|0
1643799110000|2022-02-02 10:51:50|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|0
1643799120000|2022-02-02 10:52:00|4203.71|4203.71|4204.88|4204.88|4204.88|4204.88|4203.71|4203.71|0
1643799130000|2022-02-02 10:52:10|4205.19|4205.19|4205.19|4205.19|4205.19|4205.19|4205.19|4205.19|0
1643799150000|2022-02-02 10:52:30|4205.31|4205.31|4204.75|4204.75|4205.37|4205.37|4204.75|4204.75|0
1643799160000|2022-02-02 10:52:40|4205.06|4205.06|4204.6|4204.6|4205.06|4205.06|4204.6|4204.6|0
1643799170000|2022-02-02 10:52:50|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|0
1643799180000|2022-02-02 10:53:00|4203.49|4203.49|4203.4|4203.4|4203.49|4203.49|4203.34|4203.34|0
1643799190000|2022-02-02 10:53:10|4203.55|4203.55|4203.55|4203.55|4203.55|4203.55|4203.55|4203.55|0
1643799200000|2022-02-02 10:53:20|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|0
1643799210000|2022-02-02 10:53:30|4202.84|4202.84|4202|4202|4202.94|4202.94|4202|4202|0
1643799220000|2022-02-02 10:53:40|4201.85|4201.85|4201.81|4201.81|4201.85|4201.85|4201.81|4201.81|0
1643799230000|2022-02-02 10:53:50|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|0
1643799240000|2022-02-02 10:54:00|4201.59|4201.59|4201.95|4201.95|4201.99|4201.99|4201.59|4201.59|0
1643799250000|2022-02-02 10:54:10|4201.63|4201.63|4201.61|4201.61|4201.76|4201.76|4201.61|4201.61|0
1643799260000|2022-02-02 10:54:20|4201.56|4201.56|4202.4|4202.4|4202.4|4202.4|4201.56|4201.56|0
1643799270000|2022-02-02 10:54:30|4202.58|4202.58|4202.64|4202.64|4202.64|4202.64|4202.58|4202.58|0
1643799290000|2022-02-02 10:54:50|4202.6|4202.6|4202.91|4202.91|4202.91|4202.91|4202.6|4202.6|0
1643799300000|2022-02-02 10:55:00|4203.22|4203.22|4203.24|4203.24|4203.24|4203.24|4203.22|4203.22|0
1643799310000|2022-02-02 10:55:10|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|0
1643799330000|2022-02-02 10:55:30|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|0
1643799340000|2022-02-02 10:55:40|4202.5|4202.5|4202.35|4202.35|4202.5|4202.5|4202.35|4202.35|0
1643799350000|2022-02-02 10:55:50|4202.39|4202.39|4202.04|4202.04|4202.39|4202.39|4202.04|4202.04|0
1643799360000|2022-02-02 10:56:00|4201.94|4201.94|4201.99|4201.99|4201.99|4201.99|4201.94|4201.94|0
1643799370000|2022-02-02 10:56:10|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|0
1643799390000|2022-02-02 10:56:30|4202.46|4202.46|4202.61|4202.61|4202.61|4202.61|4202.46|4202.46|0
1643799400000|2022-02-02 10:56:40|4202.7|4202.7|4203.02|4203.02|4203.02|4203.02|4202.7|4202.7|0
1643799410000|2022-02-02 10:56:50|4202.84|4202.84|4202.99|4202.99|4202.99|4202.99|4202.84|4202.84|0
1643799420000|2022-02-02 10:57:00|4202.68|4202.68|4202.68|4202.68|4202.68|4202.68|4202.68|4202.68|0
1643799430000|2022-02-02 10:57:10|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|0
1643799470000|2022-02-02 10:57:50|4202.28|4202.28|4201.73|4201.73|4202.28|4202.28|4201.73|4201.73|0
1643799490000|2022-02-02 10:58:10|4200.8|4200.8|4200.49|4200.49|4200.8|4200.8|4200.49|4200.49|0
1643799500000|2022-02-02 10:58:20|4200.53|4200.53|4200.57|4200.57|4200.57|4200.57|4200.53|4200.53|0
1643799510000|2022-02-02 10:58:30|4200.88|4200.88|4200.97|4200.97|4200.97|4200.97|4200.88|4200.88|0
1643799520000|2022-02-02 10:58:40|4201.28|4201.28|4201.19|4201.19|4201.28|4201.28|4201.1|4201.1|0
1643799530000|2022-02-02 10:58:50|4201.24|4201.24|4201.24|4201.24|4201.24|4201.24|4201.24|4201.24|0
1643799540000|2022-02-02 10:59:00|4201.09|4201.09|4199.84|4199.84|4201.09|4201.09|4199.84|4199.84|0
1643799550000|2022-02-02 10:59:10|4199.53|4199.53|4199.58|4199.58|4199.58|4199.58|4199.52|4199.52|0
1643799560000|2022-02-02 10:59:20|4199.77|4199.77|4199.46|4199.46|4199.77|4199.77|4199.46|4199.46|0
1643799600000|2022-02-02 11:00:00|4200.08|4200.08|4200.14|4200.14|4200.2|4200.2|4200.08|4200.08|0
1643799610000|2022-02-02 11:00:10|4199.95|4199.95|4199.71|4199.71|4199.95|4199.95|4199.71|4199.71|0
1643799620000|2022-02-02 11:00:20|4199.86|4199.86|4200.02|4200.02|4200.02|4200.02|4199.86|4199.86|0
1643799640000|2022-02-02 11:00:40|4199.71|4199.71|4200.02|4200.02|4200.02|4200.02|4199.71|4199.71|0
1643799650000|2022-02-02 11:00:50|4199.74|4199.74|4199.18|4199.18|4199.74|4199.74|4199.18|4199.18|0
1643799660000|2022-02-02 11:01:00|4199.25|4199.25|4199.25|4199.25|4199.25|4199.25|4199.25|4199.25|0
1643799670000|2022-02-02 11:01:10|4199.1|4199.1|4199.06|4199.06|4199.1|4199.1|4199.06|4199.06|0
1643799680000|2022-02-02 11:01:20|4199.68|4199.68|4199.96|4199.96|4199.99|4199.99|4199.68|4199.68|0
1643799710000|2022-02-02 11:01:50|4199.88|4199.88|4199.84|4199.84|4199.93|4199.93|4199.84|4199.84|0
1643799720000|2022-02-02 11:02:00|4199.53|4199.53|4199.22|4199.22|4199.53|4199.53|4199.22|4199.22|0
1643799730000|2022-02-02 11:02:10|4199.18|4199.18|4199.95|4199.95|4199.95|4199.95|4199.18|4199.18|0
1643799740000|2022-02-02 11:02:20|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|4199.95|4199.95|0
1643799750000|2022-02-02 11:02:30|4200.03|4200.03|4199.68|4199.68|4200.03|4200.03|4199.68|4199.68|0
1643799760000|2022-02-02 11:02:40|4200.3|4200.3|4200.3|4200.3|4200.3|4200.3|4200.3|4200.3|0
1643799770000|2022-02-02 11:02:50|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|0
1643799780000|2022-02-02 11:03:00|4200.3|4200.3|4200.35|4200.35|4200.35|4200.35|4200.3|4200.3|0
1643799790000|2022-02-02 11:03:10|4200.03|4200.03|4200.75|4200.75|4200.75|4200.75|4200.03|4200.03|0
1643799810000|2022-02-02 11:03:30|4200.44|4200.44|4200.44|4200.44|4200.44|4200.44|4200.44|4200.44|0
1643799850000|2022-02-02 11:04:10|4199.82|4199.82|4199.82|4199.82|4199.82|4199.82|4199.82|4199.82|0
1643799910000|2022-02-02 11:05:10|4199.66|4199.66|4198.88|4198.88|4200.13|4200.13|4198.88|4198.88|0
1643799920000|2022-02-02 11:05:20|4198.79|4198.79|4198.79|4198.79|4198.79|4198.79|4198.79|4198.79|0
1643799930000|2022-02-02 11:05:30|4198.6|4198.6|4198.6|4198.6|4198.6|4198.6|4198.6|4198.6|0
1643799940000|2022-02-02 11:05:40|4198.14|4198.14|4198.38|4198.38|4198.85|4198.85|4198.14|4198.14|0
1643799950000|2022-02-02 11:05:50|4198.54|4198.54|4197.9|4197.9|4198.54|4198.54|4197.9|4197.9|0
1643799960000|2022-02-02 11:06:00|4197.75|4197.75|4197.54|4197.54|4197.75|4197.75|4197.54|4197.54|0
1643799970000|2022-02-02 11:06:10|4197.66|4197.66|4197.82|4197.82|4197.82|4197.82|4197.66|4197.66|0
1643799990000|2022-02-02 11:06:30|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|0
1643800010000|2022-02-02 11:06:50|4197.04|4197.04|4196.42|4196.42|4197.04|4197.04|4196.42|4196.42|0
1643800020000|2022-02-02 11:07:00|4196.11|4196.11|4196.07|4196.07|4196.23|4196.23|4196.07|4196.07|0
1643800040000|2022-02-02 11:07:20|4195.89|4195.89|4195.79|4195.79|4196.1|4196.1|4195.79|4195.79|0
1643800050000|2022-02-02 11:07:30|4195.91|4195.91|4195.79|4195.79|4195.91|4195.91|4195.79|4195.79|0
1643800060000|2022-02-02 11:07:40|4195.7|4195.7|4196.03|4196.03|4196.03|4196.03|4195.7|4195.7|0
1643800070000|2022-02-02 11:07:50|4195.93|4195.93|4195.84|4195.84|4195.93|4195.93|4195.84|4195.84|0
1643800080000|2022-02-02 11:08:00|4195.96|4195.96|4196.27|4196.27|4196.33|4196.33|4195.96|4195.96|0
1643800090000|2022-02-02 11:08:10|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|0
1643800100000|2022-02-02 11:08:20|4196.36|4196.36|4196.3|4196.3|4196.36|4196.36|4196.3|4196.3|0
1643800110000|2022-02-02 11:08:30|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|0
1643800120000|2022-02-02 11:08:40|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|0
1643800130000|2022-02-02 11:08:50|4195.99|4195.99|4195.93|4195.93|4195.99|4195.99|4195.93|4195.93|0
1643800160000|2022-02-02 11:09:20|4195.77|4195.77|4195.57|4195.57|4195.77|4195.77|4195.57|4195.57|0
1643800170000|2022-02-02 11:09:30|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|0
1643800190000|2022-02-02 11:09:50|4196.07|4196.07|4196.07|4196.07|4196.07|4196.07|4196.07|4196.07|0
1643800200000|2022-02-02 11:10:00|4195.91|4195.91|4195.87|4195.87|4195.91|4195.91|4195.87|4195.87|0
1643800210000|2022-02-02 11:10:10|4195.81|4195.81|4195.14|4195.14|4195.81|4195.81|4195.14|4195.14|0
1643800220000|2022-02-02 11:10:20|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|0
1643800230000|2022-02-02 11:10:30|4195.76|4195.76|4195.76|4195.76|4195.76|4195.76|4195.45|4195.45|0
1643800270000|2022-02-02 11:11:10|4195.85|4195.85|4195.69|4195.69|4195.85|4195.85|4195.69|4195.69|0
1643800280000|2022-02-02 11:11:20|4196|4196|4195.85|4195.85|4196|4196|4195.85|4195.85|0
1643800290000|2022-02-02 11:11:30|4195.91|4195.91|4196.22|4196.22|4196.22|4196.22|4195.91|4195.91|0
1643800330000|2022-02-02 11:12:10|4196.53|4196.53|4196.84|4196.84|4196.84|4196.84|4196.53|4196.53|0
1643800340000|2022-02-02 11:12:20|4196.93|4196.93|4197.15|4197.15|4197.15|4197.15|4196.84|4196.84|0
1643800350000|2022-02-02 11:12:30|4196.84|4196.84|4196.84|4196.84|4196.88|4196.88|4196.84|4196.84|0
1643800360000|2022-02-02 11:12:40|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|0
1643800370000|2022-02-02 11:12:50|4196.48|4196.48|4196.48|4196.48|4196.48|4196.48|4196.48|4196.48|0
1643800380000|2022-02-02 11:13:00|4197.11|4197.11|4196.26|4196.26|4197.11|4197.11|4196.26|4196.26|0
1643800400000|2022-02-02 11:13:20|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|0
1643800410000|2022-02-02 11:13:30|4196.43|4196.43|4196.67|4196.67|4196.67|4196.67|4196.43|4196.43|0
1643800420000|2022-02-02 11:13:40|4196.52|4196.52|4196.83|4196.83|4196.83|4196.83|4196.52|4196.52|0
1643800450000|2022-02-02 11:14:10|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|0
1643800460000|2022-02-02 11:14:20|4197.05|4197.05|4197.05|4197.05|4197.05|4197.05|4197.05|4197.05|0
1643800510000|2022-02-02 11:15:10|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|0
1643800530000|2022-02-02 11:15:30|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|0
1643800540000|2022-02-02 11:15:40|4197.52|4197.52|4197.52|4197.52|4197.52|4197.52|4197.52|4197.52|0
1643800550000|2022-02-02 11:15:50|4198.15|4198.15|4199.39|4199.39|4199.39|4199.39|4198.15|4198.15|0
1643800560000|2022-02-02 11:16:00|4199.27|4199.27|4199.17|4199.17|4199.27|4199.27|4199.17|4199.17|0
1643800570000|2022-02-02 11:16:10|4199.33|4199.33|4199.33|4199.33|4199.33|4199.33|4199.33|4199.33|0
1643800580000|2022-02-02 11:16:20|4199.02|4199.02|4198.8|4198.8|4199.02|4199.02|4198.75|4198.75|0
1643800590000|2022-02-02 11:16:30|4199.12|4199.12|4199.27|4199.27|4199.43|4199.43|4199.12|4199.12|0
1643800600000|2022-02-02 11:16:40|4198.96|4198.96|4198.49|4198.49|4199.12|4199.12|4198.49|4198.49|0
1643800650000|2022-02-02 11:17:30|4198.18|4198.18|4198.18|4198.18|4198.18|4198.18|4198.18|4198.18|0
1643800660000|2022-02-02 11:17:40|4198.16|4198.16|4198.23|4198.23|4198.23|4198.23|4198.16|4198.16|0
1643800670000|2022-02-02 11:17:50|4198.85|4198.85|4198.54|4198.54|4198.85|4198.85|4198.54|4198.54|0
1643800680000|2022-02-02 11:18:00|4198.66|4198.66|4198.66|4198.66|4198.66|4198.66|4198.66|4198.66|0
1643800700000|2022-02-02 11:18:20|4198.6|4198.6|4198.6|4198.6|4198.6|4198.6|4198.6|4198.6|0
1643800710000|2022-02-02 11:18:30|4198.66|4198.66|4198.54|4198.54|4198.66|4198.66|4198.54|4198.54|0
1643800720000|2022-02-02 11:18:40|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|0
1643800740000|2022-02-02 11:19:00|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.72|4198.72|0
1643800760000|2022-02-02 11:19:20|4199.03|4199.03|4199.03|4199.03|4199.03|4199.03|4199.03|4199.03|0
1643800780000|2022-02-02 11:19:40|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|0
1643800790000|2022-02-02 11:19:50|4199.16|4199.16|4199.07|4199.07|4199.16|4199.16|4199.07|4199.07|0
1643800800000|2022-02-02 11:20:00|4199.04|4199.04|4199.08|4199.08|4199.35|4199.35|4199.04|4199.04|0
1643800830000|2022-02-02 11:20:30|4200.32|4200.32|4200.63|4200.63|4200.63|4200.63|4200.32|4200.32|0
1643800840000|2022-02-02 11:20:40|4200.77|4200.77|4201.08|4201.08|4201.08|4201.08|4200.77|4200.77|0
1643800850000|2022-02-02 11:20:50|4200.77|4200.77|4200.46|4200.46|4200.77|4200.77|4200.46|4200.46|0
1643800870000|2022-02-02 11:21:10|4200.52|4200.52|4200.67|4200.67|4200.83|4200.83|4200.52|4200.52|0
1643800880000|2022-02-02 11:21:20|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|0
1643800900000|2022-02-02 11:21:40|4200.77|4200.77|4200.77|4200.77|4200.77|4200.77|4200.77|4200.77|0
1643800910000|2022-02-02 11:21:50|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|0
1643800940000|2022-02-02 11:22:20|4201.85|4201.85|4201.85|4201.85|4201.85|4201.85|4201.85|4201.85|0
1643800960000|2022-02-02 11:22:40|4201.89|4201.89|4201.89|4201.89|4201.89|4201.89|4201.89|4201.89|0
1643800970000|2022-02-02 11:22:50|4201.74|4201.74|4201.74|4201.74|4201.74|4201.74|4201.74|4201.74|0
1643800980000|2022-02-02 11:23:00|4201.76|4201.76|4201.76|4201.76|4201.76|4201.76|4201.76|4201.76|0
1643800990000|2022-02-02 11:23:10|4202.07|4202.07|4201.76|4201.76|4202.07|4202.07|4201.76|4201.76|0
1643801020000|2022-02-02 11:23:40|4201.82|4201.82|4201.94|4201.94|4202|4202|4201.82|4201.82|0
1643801030000|2022-02-02 11:23:50|4202.03|4202.03|4202.21|4202.21|4202.21|4202.21|4202.03|4202.03|0
1643801040000|2022-02-02 11:24:00|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|0
1643801050000|2022-02-02 11:24:10|4202.51|4202.51|4203.22|4203.22|4203.22|4203.22|4202.51|4202.51|0
1643801070000|2022-02-02 11:24:30|4203.34|4203.34|4203.65|4203.65|4203.65|4203.65|4203.03|4203.03|0
1643801080000|2022-02-02 11:24:40|4203.81|4203.81|4203.86|4203.86|4203.92|4203.92|4203.81|4203.81|0
1643801090000|2022-02-02 11:24:50|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|0
1643801100000|2022-02-02 11:25:00|4203.86|4203.86|4203.59|4203.59|4203.86|4203.86|4203.59|4203.59|0
1643801120000|2022-02-02 11:25:20|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|0
1643801140000|2022-02-02 11:25:40|4203.8|4203.8|4203.8|4203.8|4203.8|4203.8|4203.8|4203.8|0
1643801150000|2022-02-02 11:25:50|4203.65|4203.65|4203.49|4203.49|4203.65|4203.65|4203.49|4203.49|0
1643801160000|2022-02-02 11:26:00|4203.65|4203.65|4203.65|4203.65|4203.65|4203.65|4203.65|4203.65|0
1643801170000|2022-02-02 11:26:10|4203.62|4203.62|4203.6|4203.6|4203.62|4203.62|4203.6|4203.6|0
1643801200000|2022-02-02 11:26:40|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|0
1643801220000|2022-02-02 11:27:00|4203.61|4203.61|4204.23|4204.23|4204.23|4204.23|4203.61|4203.61|0
1643801230000|2022-02-02 11:27:10|4204.07|4204.07|4203.76|4203.76|4204.07|4204.07|4203.45|4203.45|0
1643801250000|2022-02-02 11:27:30|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|0
1643801260000|2022-02-02 11:27:40|4204.08|4204.08|4203.92|4203.92|4204.08|4204.08|4203.77|4203.77|0
1643801280000|2022-02-02 11:28:00|4203.74|4203.74|4203.14|4203.14|4203.74|4203.74|4203.14|4203.14|0
1643801310000|2022-02-02 11:28:30|4202.83|4202.83|4202.72|4202.72|4202.87|4202.87|4202.72|4202.72|0
1643801320000|2022-02-02 11:28:40|4203.96|4203.96|4204.27|4204.27|4204.36|4204.36|4203.96|4203.96|0
1643801340000|2022-02-02 11:29:00|4204.35|4204.35|4205.29|4205.29|4205.29|4205.29|4204.35|4204.35|0
1643801350000|2022-02-02 11:29:10|4205.38|4205.38|4205.97|4205.97|4205.97|4205.97|4205.29|4205.29|0
1643801370000|2022-02-02 11:29:30|4205.87|4205.87|4205.78|4205.78|4205.87|4205.87|4205.78|4205.78|0
1643801380000|2022-02-02 11:29:40|4205.87|4205.87|4204.16|4204.16|4205.87|4205.87|4204.16|4204.16|0
1643801400000|2022-02-02 11:30:00|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|0
1643801420000|2022-02-02 11:30:20|4204.16|4204.16|4204.16|4204.16|4204.16|4204.16|4204.16|4204.16|0
1643801430000|2022-02-02 11:30:30|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|0
1643801450000|2022-02-02 11:30:50|4203.99|4203.99|4204.6|4204.6|4204.6|4204.6|4203.99|4203.99|0
1643801460000|2022-02-02 11:31:00|4204.76|4204.76|4204.64|4204.64|4204.76|4204.76|4204.64|4204.64|0
1643801470000|2022-02-02 11:31:10|4204.33|4204.33|4204.24|4204.24|4204.33|4204.33|4204.18|4204.18|0
1643801490000|2022-02-02 11:31:30|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|0
1643801530000|2022-02-02 11:32:10|4204.27|4204.27|4206.1|4206.1|4206.1|4206.1|4204.27|4204.27|0
1643801540000|2022-02-02 11:32:20|4206.72|4206.72|4206.72|4206.72|4206.72|4206.72|4206.72|4206.72|0
1643801570000|2022-02-02 11:32:50|4207|4207|4207.43|4207.43|4207.43|4207.43|4207|4207|0
1643801580000|2022-02-02 11:33:00|4207.52|4207.52|4208.3|4208.3|4208.55|4208.55|4207.52|4207.52|0
1643801610000|2022-02-02 11:33:30|4208.36|4208.36|4208.36|4208.36|4208.36|4208.36|4208.36|4208.36|0
1643801620000|2022-02-02 11:33:40|4208.17|4208.17|4208.05|4208.05|4208.17|4208.17|4208.05|4208.05|0
1643801640000|2022-02-02 11:34:00|4208.36|4208.36|4208.31|4208.31|4208.62|4208.62|4208.31|4208.31|0
1643801650000|2022-02-02 11:34:10|4208.62|4208.62|4208.7|4208.7|4208.7|4208.7|4208.62|4208.62|0
1643801660000|2022-02-02 11:34:20|4208.39|4208.39|4208.39|4208.39|4208.7|4208.7|4208.39|4208.39|0
1643801680000|2022-02-02 11:34:40|4208.55|4208.55|4208.7|4208.7|4208.7|4208.7|4208.55|4208.55|0
1643801690000|2022-02-02 11:34:50|4208.89|4208.89|4209.04|4209.04|4209.04|4209.04|4208.89|4208.89|0
1643801700000|2022-02-02 11:35:00|4209.13|4209.13|4209.05|4209.05|4209.2|4209.2|4209.05|4209.05|0
1643801710000|2022-02-02 11:35:10|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|0
1643801730000|2022-02-02 11:35:30|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|0
1643801750000|2022-02-02 11:35:50|4208.99|4208.99|4208.89|4208.89|4208.99|4208.99|4208.83|4208.83|0
1643801770000|2022-02-02 11:36:10|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|0
1643801780000|2022-02-02 11:36:20|4209.18|4209.18|4209.18|4209.18|4209.18|4209.18|4209.18|4209.18|0
1643801790000|2022-02-02 11:36:30|4209.8|4209.8|4209.8|4209.8|4209.8|4209.8|4209.8|4209.8|0
1643801810000|2022-02-02 11:36:50|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|0
1643801820000|2022-02-02 11:37:00|4209.8|4209.8|4208.72|4208.72|4209.8|4209.8|4208.72|4208.72|0
1643801830000|2022-02-02 11:37:10|4209.03|4209.03|4209.03|4209.03|4209.03|4209.03|4209.03|4209.03|0
1643801870000|2022-02-02 11:37:50|4209.2|4209.2|4209.51|4209.51|4209.6|4209.6|4209.2|4209.2|0
1643801880000|2022-02-02 11:38:00|4209.42|4209.42|4209.88|4209.88|4209.88|4209.88|4209.42|4209.42|0
1643801890000|2022-02-02 11:38:10|4210.5|4210.5|4210.9|4210.9|4210.9|4210.9|4210.5|4210.5|0
1643801900000|2022-02-02 11:38:20|4210.75|4210.75|4210.65|4210.65|4210.75|4210.75|4210.65|4210.65|0
1643801910000|2022-02-02 11:38:30|4210.59|4210.59|4210.17|4210.17|4210.59|4210.59|4210.17|4210.17|0
1643801920000|2022-02-02 11:38:40|4210.48|4210.48|4210.48|4210.48|4210.48|4210.48|4210.48|4210.48|0
1643801940000|2022-02-02 11:39:00|4210.57|4210.57|4210.89|4210.89|4210.89|4210.89|4210.57|4210.57|0
1643801950000|2022-02-02 11:39:10|4210.83|4210.83|4210.87|4210.87|4210.87|4210.87|4210.83|4210.83|0
1643801980000|2022-02-02 11:39:40|4210.83|4210.83|4210.83|4210.83|4210.83|4210.83|4210.83|4210.83|0
1643802000000|2022-02-02 11:40:00|4210.64|4210.64|4210.95|4210.95|4210.95|4210.95|4210.64|4210.64|0
1643802020000|2022-02-02 11:40:20|4211.11|4211.11|4210.8|4210.8|4211.11|4211.11|4210.8|4210.8|0
1643802040000|2022-02-02 11:40:40|4210.74|4210.74|4211.2|4211.2|4211.38|4211.38|4210.74|4210.74|0
1643802050000|2022-02-02 11:40:50|4211.1|4211.1|4210.48|4210.48|4211.1|4211.1|4210.48|4210.48|0
1643802070000|2022-02-02 11:41:10|4211.1|4211.1|4211.1|4211.1|4211.1|4211.1|4211.1|4211.1|0
1643802090000|2022-02-02 11:41:30|4211.06|4211.06|4209.82|4209.82|4211.06|4211.06|4209.82|4209.82|0
1643802100000|2022-02-02 11:41:40|4209.73|4209.73|4209.88|4209.88|4209.88|4209.88|4209.73|4209.73|0
1643802160000|2022-02-02 11:42:40|4209.57|4209.57|4208.76|4208.76|4209.57|4209.57|4208.76|4208.76|0
1643802180000|2022-02-02 11:43:00|4208.45|4208.45|4208.45|4208.45|4208.45|4208.45|4208.45|4208.45|0
1643802190000|2022-02-02 11:43:10|4208.36|4208.36|4208.28|4208.28|4208.36|4208.36|4208.28|4208.28|0
1643802210000|2022-02-02 11:43:30|4207.81|4207.81|4207.81|4207.81|4207.81|4207.81|4207.81|4207.81|0
1643802220000|2022-02-02 11:43:40|4206.88|4206.88|4206.26|4206.26|4206.88|4206.88|4206.26|4206.26|0
1643802240000|2022-02-02 11:44:00|4206.1|4206.1|4206.87|4206.87|4206.87|4206.87|4206.1|4206.1|0
1643802270000|2022-02-02 11:44:30|4206.94|4206.94|4206.94|4206.94|4206.94|4206.94|4206.94|4206.94|0
1643802280000|2022-02-02 11:44:40|4206.63|4206.63|4206.63|4206.63|4206.63|4206.63|4206.63|4206.63|0
1643802290000|2022-02-02 11:44:50|4206.32|4206.32|4206.32|4206.32|4206.32|4206.32|4206.32|4206.32|0
1643802300000|2022-02-02 11:45:00|4206.42|4206.42|4206.11|4206.11|4206.42|4206.42|4206.11|4206.11|0
1643802310000|2022-02-02 11:45:10|4205.92|4205.92|4205.64|4205.64|4205.92|4205.92|4205.64|4205.64|0
1643802320000|2022-02-02 11:45:20|4205.8|4205.8|4205.8|4205.8|4205.8|4205.8|4205.8|4205.8|0
1643802330000|2022-02-02 11:45:30|4206.11|4206.11|4206.26|4206.26|4206.26|4206.26|4206.11|4206.11|0
1643802360000|2022-02-02 11:46:00|4206.14|4206.14|4206.77|4206.77|4206.77|4206.77|4206.14|4206.14|0
1643802390000|2022-02-02 11:46:30|4206.79|4206.79|4206.84|4206.84|4206.84|4206.84|4206.79|4206.79|0
1643802400000|2022-02-02 11:46:40|4206.79|4206.79|4206.78|4206.78|4206.79|4206.79|4206.74|4206.74|0
1643802410000|2022-02-02 11:46:50|4206.84|4206.84|4206.84|4206.84|4206.84|4206.84|4206.84|4206.84|0
1643802430000|2022-02-02 11:47:10|4206.9|4206.9|4207.09|4207.09|4207.09|4207.09|4206.9|4206.9|0
1643802440000|2022-02-02 11:47:20|4206.99|4206.99|4206.99|4206.99|4206.99|4206.99|4206.99|4206.99|0
1643802450000|2022-02-02 11:47:30|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|0
1643802460000|2022-02-02 11:47:40|4206.22|4206.22|4206.22|4206.22|4206.22|4206.22|4206.22|4206.22|0
1643802470000|2022-02-02 11:47:50|4206.28|4206.28|4206.28|4206.28|4206.28|4206.28|4206.28|4206.28|0
1643802500000|2022-02-02 11:48:20|4206.1|4206.1|4206.16|4206.16|4206.16|4206.16|4206.1|4206.1|0
1643802510000|2022-02-02 11:48:30|4206.28|4206.28|4206.08|4206.08|4206.39|4206.39|4206.08|4206.08|0
1643802520000|2022-02-02 11:48:40|4206.7|4206.7|4207.02|4207.02|4207.02|4207.02|4206.7|4206.7|0
1643802530000|2022-02-02 11:48:50|4207.16|4207.16|4207.27|4207.27|4207.27|4207.27|4207.16|4207.16|0
1643802550000|2022-02-02 11:49:10|4207.89|4207.89|4207.89|4207.89|4207.89|4207.89|4207.89|4207.89|0
1643802580000|2022-02-02 11:49:40|4208.2|4208.2|4208.2|4208.2|4208.51|4208.51|4208.2|4208.2|0
1643802600000|2022-02-02 11:50:00|4208.05|4208.05|4208.38|4208.38|4208.38|4208.38|4208.05|4208.05|0
1643802610000|2022-02-02 11:50:10|4209|4209|4209.56|4209.56|4209.56|4209.56|4209|4209|0
1643802620000|2022-02-02 11:50:20|4209.87|4209.87|4209.56|4209.56|4209.87|4209.87|4209.56|4209.56|0
1643802630000|2022-02-02 11:50:30|4209.47|4209.47|4209.47|4209.47|4209.47|4209.47|4209.47|4209.47|0
1643802650000|2022-02-02 11:50:50|4209.78|4209.78|4209.86|4209.86|4209.86|4209.86|4209.78|4209.78|0
1643802660000|2022-02-02 11:51:00|4211.1|4211.1|4211.67|4211.67|4211.79|4211.79|4211.1|4211.1|0
1643802670000|2022-02-02 11:51:10|4211.73|4211.73|4211.73|4211.73|4211.73|4211.73|4211.73|4211.73|0
1643802680000|2022-02-02 11:51:20|4211.91|4211.91|4211.76|4211.76|4211.91|4211.91|4211.61|4211.61|0
1643802690000|2022-02-02 11:51:30|4211.71|4211.71|4211.69|4211.69|4211.74|4211.74|4211.69|4211.69|0
1643802710000|2022-02-02 11:51:50|4211.7|4211.7|4211.72|4211.72|4211.72|4211.72|4211.7|4211.7|0
1643802720000|2022-02-02 11:52:00|4211.63|4211.63|4211.63|4211.63|4211.63|4211.63|4211.63|4211.63|0
1643802730000|2022-02-02 11:52:10|4211.69|4211.69|4211.69|4211.69|4211.69|4211.69|4211.69|4211.69|0
1643802740000|2022-02-02 11:52:20|4211.65|4211.65|4211.69|4211.69|4211.69|4211.69|4211.65|4211.65|0
1643802760000|2022-02-02 11:52:40|4211.67|4211.67|4211.83|4211.83|4211.83|4211.83|4211.67|4211.67|0
1643802780000|2022-02-02 11:53:00|4211.73|4211.73|4211.95|4211.95|4211.95|4211.95|4211.64|4211.64|0
1643802790000|2022-02-02 11:53:10|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|0
1643802800000|2022-02-02 11:53:20|4212.46|4212.46|4212.51|4212.51|4212.51|4212.51|4212.46|4212.46|0
1643802810000|2022-02-02 11:53:30|4212.2|4212.2|4210.61|4210.61|4212.2|4212.2|4210.61|4210.61|0
1643802820000|2022-02-02 11:53:40|4210.7|4210.7|4210.7|4210.7|4210.7|4210.7|4210.7|4210.7|0
1643802830000|2022-02-02 11:53:50|4210.69|4210.69|4211.13|4211.13|4211.31|4211.31|4210.69|4210.69|0
1643802840000|2022-02-02 11:54:00|4211.01|4211.01|4211.04|4211.04|4211.07|4211.07|4211.01|4211.01|0
1643802860000|2022-02-02 11:54:20|4210.89|4210.89|4210.43|4210.43|4210.89|4210.89|4210.27|4210.27|0
1643802880000|2022-02-02 11:54:40|4210.27|4210.27|4209.9|4209.9|4210.27|4210.27|4209.9|4209.9|0
1643802900000|2022-02-02 11:55:00|4210.06|4210.06|4210.68|4210.68|4210.68|4210.68|4210.06|4210.06|0
1643802910000|2022-02-02 11:55:10|4210.06|4210.06|4210.06|4210.06|4210.06|4210.06|4210.06|4210.06|0
1643802930000|2022-02-02 11:55:30|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|0
1643802950000|2022-02-02 11:55:50|4210.06|4210.06|4210.43|4210.43|4210.43|4210.43|4209.9|4209.9|0
1643802960000|2022-02-02 11:56:00|4210.71|4210.71|4210.92|4210.92|4210.92|4210.92|4210.71|4210.71|0
1643802980000|2022-02-02 11:56:20|4210.98|4210.98|4210.98|4210.98|4210.98|4210.98|4210.98|4210.98|0
1643802990000|2022-02-02 11:56:30|4211.26|4211.26|4210.89|4210.89|4211.26|4211.26|4210.89|4210.89|0
1643803000000|2022-02-02 11:56:40|4210.58|4210.58|4210.58|4210.58|4210.58|4210.58|4210.58|4210.58|0
1643803010000|2022-02-02 11:56:50|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|0
1643803020000|2022-02-02 11:57:00|4210.61|4210.61|4210.32|4210.32|4210.94|4210.94|4210.32|4210.32|0
1643803030000|2022-02-02 11:57:10|4210.38|4210.38|4210.53|4210.53|4210.53|4210.53|4210.38|4210.38|0
1643803040000|2022-02-02 11:57:20|4210.84|4210.84|4210.84|4210.84|4210.84|4210.84|4210.84|4210.84|0
1643803050000|2022-02-02 11:57:30|4210.53|4210.53|4210.69|4210.69|4210.84|4210.84|4210.53|4210.53|0
1643803060000|2022-02-02 11:57:40|4210.6|4210.6|4210.6|4210.6|4210.6|4210.6|4210.6|4210.6|0
1643803070000|2022-02-02 11:57:50|4210.79|4210.79|4210.48|4210.48|4210.79|4210.79|4210.48|4210.48|0
1643803080000|2022-02-02 11:58:00|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|0
1643803090000|2022-02-02 11:58:10|4210.28|4210.28|4210.43|4210.43|4210.43|4210.43|4210.28|4210.28|0
1643803100000|2022-02-02 11:58:20|4210.56|4210.56|4211.36|4211.36|4211.36|4211.36|4210.43|4210.43|0
1643803130000|2022-02-02 11:58:50|4211.64|4211.64|4211.55|4211.55|4211.64|4211.64|4211.55|4211.55|0
1643803140000|2022-02-02 11:59:00|4212.17|4212.17|4212.17|4212.17|4212.17|4212.17|4212.17|4212.17|0
1643803150000|2022-02-02 11:59:10|4212.08|4212.08|4212.17|4212.17|4212.17|4212.17|4212.08|4212.08|0
1643803160000|2022-02-02 11:59:20|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|0
1643803170000|2022-02-02 11:59:30|4211.9|4211.9|4211.59|4211.59|4211.9|4211.9|4211.59|4211.59|0
1643803180000|2022-02-02 11:59:40|4211.66|4211.66|4211.24|4211.24|4211.66|4211.66|4211.2|4211.2|0
1643803190000|2022-02-02 11:59:50|4211.37|4211.37|4211.74|4211.74|4211.74|4211.74|4211.37|4211.37|0
1643803200000|2022-02-02 12:00:00|4211.89|4211.89|4210.16|4210.16|4212.05|4212.05|4210.16|4210.16|0
1643803210000|2022-02-02 12:00:10|4210.26|4210.26|4209.95|4209.95|4210.26|4210.26|4209.95|4209.95|0
1643803240000|2022-02-02 12:00:40|4210.13|4210.13|4210.13|4210.13|4210.13|4210.13|4210.13|4210.13|0
1643803250000|2022-02-02 12:00:50|4210.01|4210.01|4210.01|4210.01|4210.01|4210.01|4210.01|4210.01|0
1643803260000|2022-02-02 12:01:00|4210.16|4210.16|4210.79|4210.79|4210.79|4210.79|4210.16|4210.16|0
1643803290000|2022-02-02 12:01:30|4210.94|4210.94|4211|4211|4211|4211|4210.85|4210.85|0
1643803300000|2022-02-02 12:01:40|4211.16|4211.16|4211.16|4211.16|4211.16|4211.16|4211.16|4211.16|0
1643803320000|2022-02-02 12:02:00|4210.84|4210.84|4210.69|4210.69|4210.84|4210.84|4210.25|4210.25|0
1643803330000|2022-02-02 12:02:10|4210.6|4210.6|4211.21|4211.21|4211.21|4211.21|4210.6|4210.6|0
1643803340000|2022-02-02 12:02:20|4211.06|4211.06|4210.67|4210.67|4211.06|4211.06|4210.67|4210.67|0
1643803360000|2022-02-02 12:02:40|4210.48|4210.48|4210.48|4210.48|4210.48|4210.48|4210.39|4210.39|0
1643803390000|2022-02-02 12:03:10|4210.47|4210.47|4210.46|4210.46|4210.47|4210.47|4210.38|4210.38|0
1643803400000|2022-02-02 12:03:20|4210.15|4210.15|4210.02|4210.02|4210.15|4210.15|4209.96|4209.96|0
1643803410000|2022-02-02 12:03:30|4209.9|4209.9|4209.93|4209.93|4209.93|4209.93|4209.9|4209.9|0
1643803420000|2022-02-02 12:03:40|4210.24|4210.24|4210.24|4210.24|4210.24|4210.24|4210.24|4210.24|0
1643803430000|2022-02-02 12:03:50|4210.33|4210.33|4210.99|4210.99|4210.99|4210.99|4210.33|4210.33|0
1643803440000|2022-02-02 12:04:00|4210.68|4210.68|4210.68|4210.68|4210.68|4210.68|4210.68|4210.68|0
1643803450000|2022-02-02 12:04:10|4210.59|4210.59|4210.49|4210.49|4210.68|4210.68|4210.49|4210.49|0
1643803460000|2022-02-02 12:04:20|4210.64|4210.64|4210.64|4210.64|4210.64|4210.64|4210.64|4210.64|0
1643803490000|2022-02-02 12:04:50|4210.52|4210.52|4210.65|4210.65|4210.83|4210.83|4210.52|4210.52|0
1643803510000|2022-02-02 12:05:10|4210.61|4210.61|4210.61|4210.61|4210.7|4210.7|4210.61|4210.61|0
1643803530000|2022-02-02 12:05:30|4210.43|4210.43|4209.97|4209.97|4210.43|4210.43|4209.97|4209.97|0
1643803540000|2022-02-02 12:05:40|4209.88|4209.88|4208.52|4208.52|4209.88|4209.88|4208.52|4208.52|0
1643803550000|2022-02-02 12:05:50|4208.36|4208.36|4208.05|4208.05|4208.36|4208.36|4208.05|4208.05|0
1643803570000|2022-02-02 12:06:10|4208.36|4208.36|4208.73|4208.73|4208.73|4208.73|4208.36|4208.36|0
1643803590000|2022-02-02 12:06:30|4208.64|4208.64|4208.73|4208.73|4208.73|4208.73|4208.64|4208.64|0
1643803610000|2022-02-02 12:06:50|4208.61|4208.61|4208.57|4208.57|4208.61|4208.61|4208.57|4208.57|0
1643803620000|2022-02-02 12:07:00|4208.26|4208.26|4208.26|4208.26|4208.26|4208.26|4208.26|4208.26|0
1643803640000|2022-02-02 12:07:20|4208.22|4208.22|4208.22|4208.22|4208.22|4208.22|4208.22|4208.22|0
1643803650000|2022-02-02 12:07:30|4208.1|4208.1|4208.1|4208.1|4208.1|4208.1|4208.1|4208.1|0
1643803680000|2022-02-02 12:08:00|4208.41|4208.41|4208.41|4208.41|4208.41|4208.41|4208.41|4208.41|0
1643803690000|2022-02-02 12:08:10|4208.35|4208.35|4208.41|4208.41|4208.41|4208.41|4208.35|4208.35|0
1643803700000|2022-02-02 12:08:20|4208.72|4208.72|4208.72|4208.72|4208.72|4208.72|4208.72|4208.72|0
1643803720000|2022-02-02 12:08:40|4208.82|4208.82|4208.72|4208.72|4208.82|4208.82|4208.72|4208.72|0
1643803730000|2022-02-02 12:08:50|4208.88|4208.88|4209.13|4209.13|4209.13|4209.13|4208.82|4208.82|0
1643803740000|2022-02-02 12:09:00|4209.31|4209.31|4209.31|4209.31|4209.31|4209.31|4209.31|4209.31|0
1643803750000|2022-02-02 12:09:10|4209.93|4209.93|4209.93|4209.93|4209.93|4209.93|4209.93|4209.93|0
1643803760000|2022-02-02 12:09:20|4210.03|4210.03|4210.03|4210.03|4210.03|4210.03|4210.03|4210.03|0
1643803780000|2022-02-02 12:09:40|4210.11|4210.11|4210.46|4210.46|4210.46|4210.46|4210.11|4210.11|0
1643803800000|2022-02-02 12:10:00|4210.56|4210.56|4210.56|4210.56|4210.56|4210.56|4210.56|4210.56|0
1643803830000|2022-02-02 12:10:30|4210.65|4210.65|4210.65|4210.65|4210.65|4210.65|4210.65|4210.65|0
1643803870000|2022-02-02 12:11:10|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|0
1643803900000|2022-02-02 12:11:40|4210.65|4210.65|4211.27|4211.27|4211.27|4211.27|4210.65|4210.65|0
1643803940000|2022-02-02 12:12:20|4211.36|4211.36|4211.42|4211.42|4211.42|4211.42|4211.36|4211.36|0
1643803960000|2022-02-02 12:12:40|4210.8|4210.8|4210.86|4210.86|4210.86|4210.86|4210.8|4210.8|0
1643803970000|2022-02-02 12:12:50|4210.74|4210.74|4210.73|4210.73|4210.74|4210.74|4210.73|4210.73|0
1643803980000|2022-02-02 12:13:00|4210.64|4210.64|4210.64|4210.64|4210.64|4210.64|4210.64|4210.64|0
1643804010000|2022-02-02 12:13:30|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|0
1643804020000|2022-02-02 12:13:40|4210.83|4210.83|4210.52|4210.52|4210.83|4210.83|4210.52|4210.52|0
1643804030000|2022-02-02 12:13:50|4210.21|4210.21|4210.18|4210.18|4210.21|4210.21|4210.18|4210.18|0
1643804060000|2022-02-02 12:14:20|4209.87|4209.87|4209.34|4209.34|4210.11|4210.11|4209.34|4209.34|0
1643804080000|2022-02-02 12:14:40|4209.4|4209.4|4210.14|4210.14|4210.14|4210.14|4209.4|4209.4|0
1643804100000|2022-02-02 12:15:00|4210.76|4210.76|4211.07|4211.07|4211.07|4211.07|4210.76|4210.76|0
1643804110000|2022-02-02 12:15:10|4211.04|4211.04|4211.04|4211.04|4211.04|4211.04|4211.04|4211.04|0
1643804120000|2022-02-02 12:15:20|4210.89|4210.89|4210.89|4210.89|4210.89|4210.89|4210.89|4210.89|0
1643804130000|2022-02-02 12:15:30|4211.2|4211.2|4211.2|4211.2|4211.2|4211.2|4211.2|4211.2|0
1643804140000|2022-02-02 12:15:40|4211.55|4211.55|4211.55|4211.55|4211.55|4211.55|4211.55|4211.55|0
1643804150000|2022-02-02 12:15:50|4211.67|4211.67|4211.67|4211.67|4211.67|4211.67|4211.67|4211.67|0
1643804160000|2022-02-02 12:16:00|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|0
1643804170000|2022-02-02 12:16:10|4211.55|4211.55|4211.83|4211.83|4211.83|4211.83|4211.55|4211.55|0
1643804190000|2022-02-02 12:16:30|4211.98|4211.98|4211.83|4211.83|4211.98|4211.98|4211.83|4211.83|0
1643804200000|2022-02-02 12:16:40|4212.14|4212.14|4211.9|4211.9|4212.14|4212.14|4211.9|4211.9|0
1643804210000|2022-02-02 12:16:50|4212.09|4212.09|4212.09|4212.09|4212.09|4212.09|4212.09|4212.09|0
1643804220000|2022-02-02 12:17:00|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|0
1643804240000|2022-02-02 12:17:20|4212.05|4212.05|4211.34|4211.34|4212.05|4212.05|4211.34|4211.34|0
1643804280000|2022-02-02 12:18:00|4211.19|4211.19|4211.34|4211.34|4211.34|4211.34|4211.19|4211.19|0
1643804290000|2022-02-02 12:18:10|4211.15|4211.15|4211.15|4211.15|4211.15|4211.15|4211.15|4211.15|0
1643804320000|2022-02-02 12:18:40|4211.27|4211.27|4211.03|4211.03|4211.27|4211.27|4211.03|4211.03|0
1643804330000|2022-02-02 12:18:50|4210.4|4210.4|4210.4|4210.4|4210.71|4210.71|4210.4|4210.4|0
1643804370000|2022-02-02 12:19:30|4211.03|4211.03|4211.08|4211.08|4211.08|4211.08|4211.03|4211.03|0
1643804400000|2022-02-02 12:20:00|4210.77|4210.77|4209.95|4209.95|4210.87|4210.87|4209.95|4209.95|0
1643804420000|2022-02-02 12:20:20|4210.07|4210.07|4210.07|4210.07|4210.07|4210.07|4210.07|4210.07|0
1643804430000|2022-02-02 12:20:30|4210.38|4210.38|4210.44|4210.44|4210.44|4210.44|4210.38|4210.38|0
1643804440000|2022-02-02 12:20:40|4210.59|4210.59|4210.59|4210.59|4210.59|4210.59|4210.59|4210.59|0
1643804460000|2022-02-02 12:21:00|4210.65|4210.65|4211.02|4211.02|4211.02|4211.02|4210.59|4210.59|0
1643804470000|2022-02-02 12:21:10|4210.9|4210.9|4210.88|4210.88|4210.9|4210.9|4210.78|4210.78|0
1643804480000|2022-02-02 12:21:20|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|0
1643804490000|2022-02-02 12:21:30|4210.25|4210.25|4210.25|4210.25|4210.25|4210.25|4210.25|4210.25|0
1643804500000|2022-02-02 12:21:40|4210.37|4210.37|4210.37|4210.37|4210.37|4210.37|4210.37|4210.37|0
1643804520000|2022-02-02 12:22:00|4210.31|4210.31|4209.94|4209.94|4210.31|4210.31|4209.94|4209.94|0
1643804540000|2022-02-02 12:22:20|4209.85|4209.85|4209.85|4209.85|4209.85|4209.85|4209.85|4209.85|0
1643804550000|2022-02-02 12:22:30|4209.94|4209.94|4210.04|4210.04|4210.04|4210.04|4209.94|4209.94|0
1643804560000|2022-02-02 12:22:40|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|0
1643804580000|2022-02-02 12:23:00|4210.5|4210.5|4210.5|4210.5|4210.5|4210.5|4210.5|4210.5|0
1643804590000|2022-02-02 12:23:10|4210.81|4210.81|4210.81|4210.81|4210.96|4210.96|4210.81|4210.81|0
1643804600000|2022-02-02 12:23:20|4210.72|4210.72|4211.09|4211.09|4211.09|4211.09|4210.72|4210.72|0
1643804610000|2022-02-02 12:23:30|4211.15|4211.15|4211.15|4211.15|4211.15|4211.15|4211.15|4211.15|0
1643804620000|2022-02-02 12:23:40|4211.21|4211.21|4211.15|4211.15|4211.21|4211.21|4211.15|4211.15|0
1643804630000|2022-02-02 12:23:50|4210.53|4210.53|4210.53|4210.53|4210.53|4210.53|4210.53|4210.53|0
1643804640000|2022-02-02 12:24:00|4210.43|4210.43|4210.43|4210.43|4210.43|4210.43|4210.43|4210.43|0
1643804670000|2022-02-02 12:24:30|4210.48|4210.48|4210.52|4210.52|4210.52|4210.52|4210.48|4210.48|0
1643804680000|2022-02-02 12:24:40|4210.56|4210.56|4210.92|4210.92|4210.92|4210.92|4210.56|4210.56|0
1643804690000|2022-02-02 12:24:50|4211.01|4211.01|4210.86|4210.86|4211.01|4211.01|4210.86|4210.86|0
1643804700000|2022-02-02 12:25:00|4210.95|4210.95|4210.95|4210.95|4210.95|4210.95|4210.95|4210.95|0
1643804720000|2022-02-02 12:25:20|4210.64|4210.64|4210.7|4210.7|4210.7|4210.7|4210.64|4210.64|0
1643804740000|2022-02-02 12:25:40|4210.85|4210.85|4211.04|4211.04|4211.04|4211.04|4210.85|4210.85|0
1643804760000|2022-02-02 12:26:00|4210.99|4210.99|4210.97|4210.97|4210.99|4210.99|4210.97|4210.97|0
1643804770000|2022-02-02 12:26:10|4210.35|4210.35|4210.71|4210.71|4210.71|4210.71|4210.35|4210.35|0
1643804780000|2022-02-02 12:26:20|4210.68|4210.68|4210.77|4210.77|4210.77|4210.77|4210.61|4210.61|0
1643804800000|2022-02-02 12:26:40|4210.3|4210.3|4210.12|4210.12|4210.3|4210.3|4210.03|4210.03|0
1643804810000|2022-02-02 12:26:50|4210.03|4210.03|4209.66|4209.66|4210.12|4210.12|4209.66|4209.66|0
1643804820000|2022-02-02 12:27:00|4209.04|4209.04|4209.13|4209.13|4209.13|4209.13|4209.04|4209.04|0
1643804850000|2022-02-02 12:27:30|4209.75|4209.75|4209.13|4209.13|4209.75|4209.75|4209.13|4209.13|0
1643804870000|2022-02-02 12:27:50|4209.28|4209.28|4209.1|4209.1|4209.28|4209.28|4209.1|4209.1|0
1643804880000|2022-02-02 12:28:00|4209.01|4209.01|4209.01|4209.01|4209.01|4209.01|4209.01|4209.01|0
1643804900000|2022-02-02 12:28:20|4209.1|4209.1|4209|4209|4209.1|4209.1|4209|4209|0
1643804930000|2022-02-02 12:28:50|4208.82|4208.82|4208.63|4208.63|4208.82|4208.82|4208.63|4208.63|0
1643804940000|2022-02-02 12:29:00|4208.72|4208.72|4208.01|4208.01|4208.72|4208.72|4207.79|4207.79|0
1643804950000|2022-02-02 12:29:10|4208.1|4208.1|4208.1|4208.1|4208.1|4208.1|4208.1|4208.1|0
1643804980000|2022-02-02 12:29:40|4208.15|4208.15|4208.44|4208.44|4208.44|4208.44|4208.12|4208.12|0
1643805000000|2022-02-02 12:30:00|4208.26|4208.26|4208.23|4208.23|4208.26|4208.26|4208.23|4208.23|0
1643805010000|2022-02-02 12:30:10|4208.18|4208.18|4207.87|4207.87|4208.18|4208.18|4207.87|4207.87|0
1643805020000|2022-02-02 12:30:20|4207.56|4207.56|4207.27|4207.27|4207.56|4207.56|4207.27|4207.27|0
1643805030000|2022-02-02 12:30:30|4207.18|4207.18|4207.23|4207.23|4207.23|4207.23|4207.18|4207.18|0
1643805050000|2022-02-02 12:30:50|4207.85|4207.85|4207.85|4207.85|4207.85|4207.85|4207.85|4207.85|0
1643805060000|2022-02-02 12:31:00|4207.44|4207.44|4205.96|4205.96|4207.44|4207.44|4205.96|4205.96|0
1643805070000|2022-02-02 12:31:10|4205.65|4205.65|4205.6|4205.6|4205.65|4205.65|4205.49|4205.49|0
1643805080000|2022-02-02 12:31:20|4205.76|4205.76|4205.76|4205.76|4205.76|4205.76|4205.76|4205.76|0
1643805100000|2022-02-02 12:31:40|4205.88|4205.88|4206.03|4206.03|4206.03|4206.03|4205.88|4205.88|0
1643805110000|2022-02-02 12:31:50|4206.02|4206.02|4205.98|4205.98|4206.02|4206.02|4205.98|4205.98|0
1643805120000|2022-02-02 12:32:00|4205.94|4205.94|4206.03|4206.03|4206.12|4206.12|4205.9|4205.9|0
1643805130000|2022-02-02 12:32:10|4206.02|4206.02|4206.02|4206.02|4206.02|4206.02|4206.02|4206.02|0
1643805150000|2022-02-02 12:32:30|4205.93|4205.93|4206.08|4206.08|4206.08|4206.08|4205.93|4205.93|0
1643805160000|2022-02-02 12:32:40|4205.77|4205.77|4205|4205|4205.77|4205.77|4205|4205|0
1643805180000|2022-02-02 12:33:00|4204.97|4204.97|4204.91|4204.91|4204.97|4204.97|4204.91|4204.91|0
1643805190000|2022-02-02 12:33:10|4205.01|4205.01|4205.22|4205.22|4205.32|4205.32|4204.85|4204.85|0
1643805210000|2022-02-02 12:33:30|4205.07|4205.07|4205.07|4205.07|4205.07|4205.07|4205.07|4205.07|0
1643805240000|2022-02-02 12:34:00|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|0
1643805260000|2022-02-02 12:34:20|4205.07|4205.07|4205.14|4205.14|4205.14|4205.14|4204.65|4204.65|0
1643805270000|2022-02-02 12:34:30|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|0
1643805280000|2022-02-02 12:34:40|4205.21|4205.21|4205.21|4205.21|4205.21|4205.21|4205.21|4205.21|0
1643805290000|2022-02-02 12:34:50|4204.58|4204.58|4203.65|4203.65|4204.58|4204.58|4203.65|4203.65|0
1643805300000|2022-02-02 12:35:00|4203.28|4203.28|4203.09|4203.09|4203.28|4203.28|4203.09|4203.09|0
1643805320000|2022-02-02 12:35:20|4202.94|4202.94|4202.78|4202.78|4202.94|4202.94|4202.78|4202.78|0
1643805340000|2022-02-02 12:35:40|4202.94|4202.94|4203.03|4203.03|4203.03|4203.03|4202.94|4202.94|0
1643805350000|2022-02-02 12:35:50|4202.94|4202.94|4202.87|4202.87|4202.94|4202.94|4202.79|4202.79|0
1643805360000|2022-02-02 12:36:00|4203.05|4203.05|4203.03|4203.03|4203.05|4203.05|4202.96|4202.96|0
1643805380000|2022-02-02 12:36:20|4203.34|4203.34|4203.34|4203.34|4203.34|4203.34|4203.34|4203.34|0
1643805390000|2022-02-02 12:36:30|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|0
1643805410000|2022-02-02 12:36:50|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|0
1643805420000|2022-02-02 12:37:00|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|0
1643805430000|2022-02-02 12:37:10|4203.65|4203.65|4203.96|4203.96|4203.96|4203.96|4203.65|4203.65|0
1643805440000|2022-02-02 12:37:20|4203.92|4203.92|4203.72|4203.72|4203.92|4203.92|4203.57|4203.57|0
1643805450000|2022-02-02 12:37:30|4203.87|4203.87|4203.82|4203.82|4203.91|4203.91|4203.82|4203.82|0
1643805470000|2022-02-02 12:37:50|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|0
1643805500000|2022-02-02 12:38:20|4203.14|4203.14|4203.03|4203.03|4203.14|4203.14|4203.03|4203.03|0
1643805510000|2022-02-02 12:38:30|4203.12|4203.12|4203.12|4203.12|4203.12|4203.12|4203.12|4203.12|0
1643805520000|2022-02-02 12:38:40|4203.74|4203.74|4203.74|4203.74|4203.74|4203.74|4203.74|4203.74|0
1643805550000|2022-02-02 12:39:10|4203.61|4203.61|4203.61|4203.61|4203.61|4203.61|4203.61|4203.61|0
1643805560000|2022-02-02 12:39:20|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|0
1643805580000|2022-02-02 12:39:40|4203.38|4203.38|4203.53|4203.53|4203.53|4203.53|4203.38|4203.38|0
1643805590000|2022-02-02 12:39:50|4203.51|4203.51|4203.51|4203.51|4203.51|4203.51|4203.51|4203.51|0
1643805600000|2022-02-02 12:40:00|4202.57|4202.57|4202.26|4202.26|4202.57|4202.57|4202.26|4202.26|0
1643805630000|2022-02-02 12:40:30|4202.57|4202.57|4202.88|4202.88|4202.88|4202.88|4202.57|4202.57|0
1643805640000|2022-02-02 12:40:40|4202.57|4202.57|4202.63|4202.63|4202.69|4202.69|4202.57|4202.57|0
1643805650000|2022-02-02 12:40:50|4202.32|4202.32|4202.32|4202.32|4202.32|4202.32|4202.32|4202.32|0
1643805660000|2022-02-02 12:41:00|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|0
1643805670000|2022-02-02 12:41:10|4202.1|4202.1|4201.97|4201.97|4202.1|4202.1|4201.97|4201.97|0
1643805690000|2022-02-02 12:41:30|4201.66|4201.66|4201.76|4201.76|4201.76|4201.76|4201.66|4201.66|0
1643805700000|2022-02-02 12:41:40|4201.82|4201.82|4201.66|4201.66|4201.82|4201.82|4201.66|4201.66|0
1643805710000|2022-02-02 12:41:50|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|0
1643805720000|2022-02-02 12:42:00|4201.62|4201.62|4201.31|4201.31|4201.62|4201.62|4201.31|4201.31|0
1643805730000|2022-02-02 12:42:10|4201.21|4201.21|4201.37|4201.37|4201.37|4201.37|4201.21|4201.21|0
1643805760000|2022-02-02 12:42:40|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|0
1643805770000|2022-02-02 12:42:50|4201.54|4201.54|4201.7|4201.7|4201.7|4201.7|4200.92|4200.92|0
1643805780000|2022-02-02 12:43:00|4202.01|4202.01|4201.7|4201.7|4202.01|4202.01|4201.7|4201.7|0
1643805790000|2022-02-02 12:43:10|4201.66|4201.66|4201.66|4201.66|4201.66|4201.66|4201.66|4201.66|0
1643805800000|2022-02-02 12:43:20|4201.97|4201.97|4201.28|4201.28|4201.97|4201.97|4201.28|4201.28|0
1643805840000|2022-02-02 12:44:00|4201.46|4201.46|4201.65|4201.65|4201.65|4201.65|4201.46|4201.46|0
1643805850000|2022-02-02 12:44:10|4201.8|4201.8|4200.87|4200.87|4201.8|4201.8|4200.87|4200.87|0
1643805860000|2022-02-02 12:44:20|4200.85|4200.85|4201.47|4201.47|4201.47|4201.47|4200.85|4200.85|0
1643805870000|2022-02-02 12:44:30|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|0
1643805880000|2022-02-02 12:44:40|4202.56|4202.56|4202.56|4202.56|4202.56|4202.56|4202.56|4202.56|0
1643805890000|2022-02-02 12:44:50|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|0
1643805900000|2022-02-02 12:45:00|4203.33|4203.33|4203.56|4203.56|4203.64|4203.64|4203.33|4203.33|0
1643805920000|2022-02-02 12:45:20|4203.65|4203.65|4204.9|4204.9|4204.9|4204.9|4203.65|4203.65|0
1643805930000|2022-02-02 12:45:30|4204.71|4204.71|4204.83|4204.83|4204.83|4204.83|4204.71|4204.71|0
1643805940000|2022-02-02 12:45:40|4204.52|4204.52|4204.98|4204.98|4204.98|4204.98|4204.52|4204.52|0
1643805970000|2022-02-02 12:46:10|4204.67|4204.67|4204.77|4204.77|4204.83|4204.83|4204.67|4204.67|0
1643805990000|2022-02-02 12:46:30|4203.83|4203.83|4203.52|4203.52|4203.83|4203.83|4203.52|4203.52|0
1643806000000|2022-02-02 12:46:40|4203.37|4203.37|4203.02|4203.02|4203.37|4203.37|4202.88|4202.88|0
1643806010000|2022-02-02 12:46:50|4203.08|4203.08|4203.02|4203.02|4203.08|4203.08|4203.02|4203.02|0
1643806020000|2022-02-02 12:47:00|4203.34|4203.34|4202.67|4202.67|4203.34|4203.34|4202.67|4202.67|0
1643806030000|2022-02-02 12:47:10|4202.36|4202.36|4202.28|4202.28|4202.36|4202.36|4202.28|4202.28|0
1643806050000|2022-02-02 12:47:30|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|0
1643806060000|2022-02-02 12:47:40|4202.41|4202.41|4202.45|4202.45|4202.45|4202.45|4202.41|4202.41|0
1643806070000|2022-02-02 12:47:50|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|0
1643806080000|2022-02-02 12:48:00|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|0
1643806100000|2022-02-02 12:48:20|4201.79|4201.79|4201.64|4201.64|4201.79|4201.79|4201.64|4201.64|0
1643806110000|2022-02-02 12:48:30|4201.33|4201.33|4201.29|4201.29|4201.33|4201.33|4201.29|4201.29|0
1643806120000|2022-02-02 12:48:40|4201.2|4201.2|4200.89|4200.89|4201.2|4201.2|4200.8|4200.8|0
1643806140000|2022-02-02 12:49:00|4200.74|4200.74|4200.31|4200.31|4200.89|4200.89|4200.23|4200.23|0
1643806150000|2022-02-02 12:49:10|4200.27|4200.27|4200.65|4200.65|4200.65|4200.65|4200.27|4200.27|0
1643806160000|2022-02-02 12:49:20|4200.61|4200.61|4200.77|4200.77|4200.77|4200.77|4200.61|4200.61|0
1643806170000|2022-02-02 12:49:30|4200.64|4200.64|4200.72|4200.72|4200.77|4200.77|4200.64|4200.64|0
1643806180000|2022-02-02 12:49:40|4200.64|4200.64|4201.15|4201.15|4201.23|4201.23|4200.64|4200.64|0
1643806190000|2022-02-02 12:49:50|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|0
1643806200000|2022-02-02 12:50:00|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|0
1643806210000|2022-02-02 12:50:10|4201.1|4201.1|4201.27|4201.27|4201.27|4201.27|4201.1|4201.1|0
1643806220000|2022-02-02 12:50:20|4201.39|4201.39|4201.8|4201.8|4201.85|4201.85|4201.35|4201.35|0
1643806230000|2022-02-02 12:50:30|4201.98|4201.98|4201.49|4201.49|4202.02|4202.02|4201.4|4201.4|0
1643806240000|2022-02-02 12:50:40|4201.58|4201.58|4201.5|4201.5|4201.58|4201.58|4201.5|4201.5|0
1643806250000|2022-02-02 12:50:50|4201.19|4201.19|4201.19|4201.19|4201.19|4201.19|4201.19|4201.19|0
1643806260000|2022-02-02 12:51:00|4201.07|4201.07|4201.43|4201.43|4201.43|4201.43|4200.76|4200.76|0
1643806270000|2022-02-02 12:51:10|4200.81|4200.81|4201.12|4201.12|4201.12|4201.12|4200.81|4200.81|0
1643806280000|2022-02-02 12:51:20|4201.27|4201.27|4201.12|4201.12|4201.27|4201.27|4201.12|4201.12|0
1643806290000|2022-02-02 12:51:30|4201.04|4201.04|4201.08|4201.08|4201.08|4201.08|4201.04|4201.04|0
1643806300000|2022-02-02 12:51:40|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|0
1643806320000|2022-02-02 12:52:00|4201.94|4201.94|4202.17|4202.17|4202.17|4202.17|4201.94|4201.94|0
1643806340000|2022-02-02 12:52:20|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|0
1643806350000|2022-02-02 12:52:30|4202.24|4202.24|4202.29|4202.29|4202.29|4202.29|4202.24|4202.24|0
1643806360000|2022-02-02 12:52:40|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|0
1643806370000|2022-02-02 12:52:50|4202.88|4202.88|4204.47|4204.47|4204.78|4204.78|4202.88|4202.88|0
1643806380000|2022-02-02 12:53:00|4204.29|4204.29|4204.41|4204.41|4204.56|4204.56|4204.25|4204.25|0
1643806390000|2022-02-02 12:53:10|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|0
1643806410000|2022-02-02 12:53:30|4204.64|4204.64|4204.63|4204.63|4204.64|4204.64|4204.63|4204.63|0
1643806430000|2022-02-02 12:53:50|4204.67|4204.67|4204.63|4204.63|4204.67|4204.67|4204.63|4204.63|0
1643806440000|2022-02-02 12:54:00|4204.81|4204.81|4204.1|4204.1|4204.81|4204.81|4204.1|4204.1|0
1643806450000|2022-02-02 12:54:10|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|0
1643806460000|2022-02-02 12:54:20|4203.66|4203.66|4203.04|4203.04|4203.66|4203.66|4203.04|4203.04|0
1643806470000|2022-02-02 12:54:30|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|0
1643806480000|2022-02-02 12:54:40|4203.09|4203.09|4202.94|4202.94|4203.09|4203.09|4202.94|4202.94|0
1643806500000|2022-02-02 12:55:00|4202.63|4202.63|4202.31|4202.31|4202.63|4202.63|4202.31|4202.31|0
1643806520000|2022-02-02 12:55:20|4202.16|4202.16|4202.01|4202.01|4202.16|4202.16|4202.01|4202.01|0
1643806530000|2022-02-02 12:55:30|4201.91|4201.91|4201.63|4201.63|4201.91|4201.91|4201.63|4201.63|0
1643806540000|2022-02-02 12:55:40|4201.57|4201.57|4201.52|4201.52|4201.57|4201.57|4201.46|4201.46|0
1643806550000|2022-02-02 12:55:50|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|0
1643806570000|2022-02-02 12:56:10|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|0
1643806590000|2022-02-02 12:56:30|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|0
1643806600000|2022-02-02 12:56:40|4201.61|4201.61|4201.3|4201.3|4201.61|4201.61|4201.3|4201.3|0
1643806620000|2022-02-02 12:57:00|4199.74|4199.74|4199.57|4199.57|4199.74|4199.74|4199.57|4199.57|0
1643806630000|2022-02-02 12:57:10|4199.45|4199.45|4199.14|4199.14|4199.45|4199.45|4199.14|4199.14|0
1643806640000|2022-02-02 12:57:20|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|0
1643806650000|2022-02-02 12:57:30|4199|4199|4199.93|4199.93|4199.93|4199.93|4199|4199|0
1643806670000|2022-02-02 12:57:50|4199.62|4199.62|4199.62|4199.62|4199.62|4199.62|4199.62|4199.62|0
1643806680000|2022-02-02 12:58:00|4199.68|4199.68|4199.5|4199.5|4199.68|4199.68|4199.5|4199.5|0
1643806690000|2022-02-02 12:58:10|4198.61|4198.61|4198.37|4198.37|4198.73|4198.73|4198.23|4198.23|0
1643806700000|2022-02-02 12:58:20|4198.78|4198.78|4198.78|4198.78|4198.78|4198.78|4198.78|4198.78|0
1643806710000|2022-02-02 12:58:30|4198.74|4198.74|4198.78|4198.78|4198.78|4198.78|4198.74|4198.74|0
1643806730000|2022-02-02 12:58:50|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|0
1643806740000|2022-02-02 12:59:00|4199.25|4199.25|4198.48|4198.48|4199.25|4199.25|4198.32|4198.32|0
1643806760000|2022-02-02 12:59:20|4199.1|4199.1|4198.79|4198.79|4199.1|4199.1|4198.79|4198.79|0
1643806790000|2022-02-02 12:59:50|4198.88|4198.88|4199.81|4199.81|4199.81|4199.81|4198.88|4198.88|0
1643806800000|2022-02-02 13:00:00|4199.19|4199.19|4198.88|4198.88|4199.19|4199.19|4198.88|4198.88|0
1643806860000|2022-02-02 13:01:00|4198.95|4198.95|4198.78|4198.78|4198.95|4198.95|4198.78|4198.78|0
1643806870000|2022-02-02 13:01:10|4198.46|4198.46|4197.69|4197.69|4198.46|4198.46|4197.38|4197.38|0
1643806880000|2022-02-02 13:01:20|4197.84|4197.84|4197.94|4197.94|4197.94|4197.94|4197.84|4197.84|0
1643806890000|2022-02-02 13:01:30|4198.25|4198.25|4198.58|4198.58|4198.58|4198.58|4198.25|4198.25|0
1643806920000|2022-02-02 13:02:00|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|0
1643806930000|2022-02-02 13:02:10|4198.11|4198.11|4197.77|4197.77|4198.11|4198.11|4197.62|4197.62|0
1643806940000|2022-02-02 13:02:20|4197.93|4197.93|4197.93|4197.93|4197.93|4197.93|4197.93|4197.93|0
1643806960000|2022-02-02 13:02:40|4198.08|4198.08|4198.08|4198.08|4198.08|4198.08|4198.08|4198.08|0
1643806980000|2022-02-02 13:03:00|4198.39|4198.39|4198.7|4198.7|4198.7|4198.7|4198.39|4198.39|0
1643806990000|2022-02-02 13:03:10|4198.8|4198.8|4199.35|4199.35|4199.35|4199.35|4198.8|4198.8|0
1643807000000|2022-02-02 13:03:20|4199.66|4199.66|4199.66|4199.66|4199.66|4199.66|4199.66|4199.66|0
1643807030000|2022-02-02 13:03:50|4199.35|4199.35|4199.35|4199.35|4199.35|4199.35|4199.35|4199.35|0
1643807050000|2022-02-02 13:04:10|4199.25|4199.25|4199.53|4199.53|4199.53|4199.53|4199.25|4199.25|0
1643807060000|2022-02-02 13:04:20|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|0
1643807100000|2022-02-02 13:05:00|4199.78|4199.78|4199.78|4199.78|4199.78|4199.78|4199.78|4199.78|0
1643807110000|2022-02-02 13:05:10|4199.47|4199.47|4199.53|4199.53|4199.53|4199.53|4199.47|4199.47|0
1643807130000|2022-02-02 13:05:30|4199.84|4199.84|4199.84|4199.84|4199.84|4199.84|4199.84|4199.84|0
1643807150000|2022-02-02 13:05:50|4200|4200|4200|4200|4200|4200|4200|4200|0
1643807160000|2022-02-02 13:06:00|4200.09|4200.09|4199.62|4199.62|4200.09|4200.09|4199.62|4199.62|0
1643807170000|2022-02-02 13:06:10|4199.65|4199.65|4199.62|4199.62|4199.65|4199.65|4199.62|4199.62|0
1643807180000|2022-02-02 13:06:20|4199.55|4199.55|4199.64|4199.64|4199.74|4199.74|4199.55|4199.55|0
1643807200000|2022-02-02 13:06:40|4199.8|4199.8|4200.34|4200.34|4200.34|4200.34|4199.71|4199.71|0
1643807230000|2022-02-02 13:07:10|4200.03|4200.03|4200.52|4200.52|4200.52|4200.52|4200.03|4200.03|0
1643807240000|2022-02-02 13:07:20|4200.83|4200.83|4200.83|4200.83|4200.83|4200.83|4200.83|4200.83|0
1643807270000|2022-02-02 13:07:50|4200.95|4200.95|4201.01|4201.01|4201.01|4201.01|4200.95|4200.95|0
1643807280000|2022-02-02 13:08:00|4200.92|4200.92|4200.92|4200.92|4200.92|4200.92|4200.83|4200.83|0
1643807300000|2022-02-02 13:08:20|4200.98|4200.98|4200.94|4200.94|4200.98|4200.98|4200.94|4200.94|0
1643807310000|2022-02-02 13:08:30|4200.99|4200.99|4202.02|4202.02|4202.02|4202.02|4200.99|4200.99|0
1643807320000|2022-02-02 13:08:40|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|0
1643807330000|2022-02-02 13:08:50|4202.41|4202.41|4202.56|4202.56|4202.61|4202.61|4202.41|4202.41|0
1643807340000|2022-02-02 13:09:00|4202.71|4202.71|4204.24|4204.24|4204.24|4204.24|4202.71|4202.71|0
1643807350000|2022-02-02 13:09:10|4204.7|4204.7|4204.57|4204.57|4204.7|4204.7|4204.39|4204.39|0
1643807360000|2022-02-02 13:09:20|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|0
1643807370000|2022-02-02 13:09:30|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|0
1643807380000|2022-02-02 13:09:40|4205.19|4205.19|4205.24|4205.24|4205.28|4205.28|4205.19|4205.19|0
1643807390000|2022-02-02 13:09:50|4205.42|4205.42|4205.69|4205.69|4205.73|4205.73|4205.42|4205.42|0
1643807400000|2022-02-02 13:10:00|4205.6|4205.6|4205.13|4205.13|4205.6|4205.6|4205.13|4205.13|0
1643807410000|2022-02-02 13:10:10|4205.07|4205.07|4204.86|4204.86|4205.07|4205.07|4204.86|4204.86|0
1643807420000|2022-02-02 13:10:20|4204.7|4204.7|4203.31|4203.31|4204.7|4204.7|4203.31|4203.31|0
1643807430000|2022-02-02 13:10:30|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|0
1643807450000|2022-02-02 13:10:50|4203.3|4203.3|4203.49|4203.49|4203.49|4203.49|4203.3|4203.3|0
1643807460000|2022-02-02 13:11:00|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|0
1643807480000|2022-02-02 13:11:20|4203.55|4203.55|4203.49|4203.49|4203.55|4203.55|4203.49|4203.49|0
1643807490000|2022-02-02 13:11:30|4203.59|4203.59|4203.59|4203.59|4203.59|4203.59|4203.59|4203.59|0
1643807500000|2022-02-02 13:11:40|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|0
1643807510000|2022-02-02 13:11:50|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|0
1643807530000|2022-02-02 13:12:10|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|0
1643807570000|2022-02-02 13:12:50|4203.32|4203.32|4203.32|4203.32|4203.32|4203.32|4203.32|4203.32|0
1643807580000|2022-02-02 13:13:00|4203.38|4203.38|4203.54|4203.54|4203.54|4203.54|4203.38|4203.38|0
1643807590000|2022-02-02 13:13:10|4203.62|4203.62|4203.64|4203.64|4203.64|4203.64|4203.62|4203.62|0
1643807600000|2022-02-02 13:13:20|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|0
1643807630000|2022-02-02 13:13:50|4203.8|4203.8|4204.11|4204.11|4204.11|4204.11|4203.8|4203.8|0
1643807640000|2022-02-02 13:14:00|4204.3|4204.3|4204.35|4204.35|4204.35|4204.35|4204.3|4204.3|0
1643807670000|2022-02-02 13:14:30|4204.26|4204.26|4204.08|4204.08|4204.36|4204.36|4204.08|4204.08|0
1643807680000|2022-02-02 13:14:40|4203.92|4203.92|4203.3|4203.3|4203.92|4203.92|4203.3|4203.3|0
1643807690000|2022-02-02 13:14:50|4203.22|4203.22|4202.91|4202.91|4203.22|4203.22|4202.91|4202.91|0
1643807700000|2022-02-02 13:15:00|4203.03|4203.03|4201.36|4201.36|4203.3|4203.3|4201.36|4201.36|0
1643807710000|2022-02-02 13:15:10|4201.67|4201.67|4201.67|4201.67|4201.67|4201.67|4201.67|4201.67|0
1643807720000|2022-02-02 13:15:20|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|0
1643807730000|2022-02-02 13:15:30|4201.49|4201.49|4201.58|4201.58|4201.58|4201.58|4201.49|4201.49|0
1643807760000|2022-02-02 13:16:00|4201.56|4201.56|4201.68|4201.68|4201.68|4201.68|4201.56|4201.56|0
1643807770000|2022-02-02 13:16:10|4201.99|4201.99|4201.99|4201.99|4201.99|4201.99|4201.99|4201.99|0
1643807780000|2022-02-02 13:16:20|4202.05|4202.05|4202.05|4202.05|4202.05|4202.05|4202.05|4202.05|0
1643807800000|2022-02-02 13:16:40|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|0
1643807810000|2022-02-02 13:16:50|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|0
1643807820000|2022-02-02 13:17:00|4201.85|4201.85|4201.54|4201.54|4201.85|4201.85|4201.54|4201.54|0
1643807830000|2022-02-02 13:17:10|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|0
1643807860000|2022-02-02 13:17:40|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|0
1643807880000|2022-02-02 13:18:00|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|0
1643807890000|2022-02-02 13:18:10|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|0
1643807910000|2022-02-02 13:18:30|4201.61|4201.61|4201.92|4201.92|4201.92|4201.92|4201.61|4201.61|0
1643807920000|2022-02-02 13:18:40|4201.95|4201.95|4201.93|4201.93|4201.95|4201.95|4201.93|4201.93|0
1643807930000|2022-02-02 13:18:50|4202.11|4202.11|4201.9|4201.9|4202.21|4202.21|4201.9|4201.9|0
1643807940000|2022-02-02 13:19:00|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|0
1643807960000|2022-02-02 13:19:20|4201.99|4201.99|4202.08|4202.08|4202.08|4202.08|4201.93|4201.93|0
1643807980000|2022-02-02 13:19:40|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|0
1643808000000|2022-02-02 13:20:00|4201.77|4201.77|4201.36|4201.36|4201.77|4201.77|4201.36|4201.36|0
1643808010000|2022-02-02 13:20:10|4201.67|4201.67|4201.67|4201.67|4201.67|4201.67|4201.67|4201.67|0
1643808030000|2022-02-02 13:20:30|4201.58|4201.58|4201.42|4201.42|4201.58|4201.58|4201.42|4201.42|0
1643808040000|2022-02-02 13:20:40|4201.47|4201.47|4201.63|4201.63|4201.63|4201.63|4201.45|4201.45|0
1643808050000|2022-02-02 13:20:50|4201.78|4201.78|4201.99|4201.99|4201.99|4201.99|4201.78|4201.78|0
1643808080000|2022-02-02 13:21:20|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|0
1643808090000|2022-02-02 13:21:30|4201.96|4201.96|4201.96|4201.96|4201.96|4201.96|4201.96|4201.96|0
1643808100000|2022-02-02 13:21:40|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|0
1643808120000|2022-02-02 13:22:00|4201.9|4201.9|4201.81|4201.81|4201.9|4201.9|4201.81|4201.81|0
1643808130000|2022-02-02 13:22:10|4201.93|4201.93|4201.87|4201.87|4201.93|4201.93|4201.87|4201.87|0
1643808140000|2022-02-02 13:22:20|4201.56|4201.56|4201.56|4201.56|4201.56|4201.56|4201.56|4201.56|0
1643808150000|2022-02-02 13:22:30|4200.62|4200.62|4200.78|4200.78|4200.78|4200.78|4200.62|4200.62|0
1643808160000|2022-02-02 13:22:40|4201.09|4201.09|4201.09|4201.09|4201.09|4201.09|4201.09|4201.09|0
1643808170000|2022-02-02 13:22:50|4200.47|4200.47|4200.31|4200.31|4200.47|4200.47|4200.31|4200.31|0
1643808180000|2022-02-02 13:23:00|4200.3|4200.3|4200.28|4200.28|4200.3|4200.3|4200.28|4200.28|0
1643808190000|2022-02-02 13:23:10|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|0
1643808200000|2022-02-02 13:23:20|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|0
1643808210000|2022-02-02 13:23:30|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|0
1643808220000|2022-02-02 13:23:40|4200.32|4200.32|4199.96|4199.96|4200.32|4200.32|4199.96|4199.96|0
1643808230000|2022-02-02 13:23:50|4200.11|4200.11|4200.31|4200.31|4200.59|4200.59|4200.11|4200.11|0
1643808240000|2022-02-02 13:24:00|4200.22|4200.22|4200.15|4200.15|4200.24|4200.24|4200.06|4200.06|0
1643808260000|2022-02-02 13:24:20|4200.23|4200.23|4200.27|4200.27|4200.27|4200.27|4200.23|4200.23|0
1643808280000|2022-02-02 13:24:40|4200.36|4200.36|4200.36|4200.36|4200.36|4200.36|4200.36|4200.36|0
1643808300000|2022-02-02 13:25:00|4201.29|4201.29|4201.29|4201.29|4201.29|4201.29|4201.29|4201.29|0
1643808330000|2022-02-02 13:25:30|4201.2|4201.2|4201.11|4201.11|4201.2|4201.2|4201.11|4201.11|0
1643808350000|2022-02-02 13:25:50|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|0
1643808360000|2022-02-02 13:26:00|4201.04|4201.04|4201.14|4201.14|4201.14|4201.14|4201.04|4201.04|0
1643808370000|2022-02-02 13:26:10|4200.98|4200.98|4200.83|4200.83|4200.98|4200.98|4200.83|4200.83|0
1643808380000|2022-02-02 13:26:20|4200.82|4200.82|4200.82|4200.82|4200.82|4200.82|4200.82|4200.82|0
1643808410000|2022-02-02 13:26:50|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|0
1643808450000|2022-02-02 13:27:30|4201.03|4201.03|4201.03|4201.03|4201.03|4201.03|4201.03|4201.03|0
1643808460000|2022-02-02 13:27:40|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|0
1643808480000|2022-02-02 13:28:00|4201.03|4201.03|4200.68|4200.68|4201.03|4201.03|4200.68|4200.68|0
1643808490000|2022-02-02 13:28:10|4200.77|4200.77|4200.99|4200.99|4200.99|4200.99|4200.68|4200.68|0
1643808510000|2022-02-02 13:28:30|4200.68|4200.68|4200.68|4200.68|4200.99|4200.99|4200.68|4200.68|0
1643808530000|2022-02-02 13:28:50|4200.56|4200.56|4200.38|4200.38|4200.56|4200.56|4200.38|4200.38|0
1643808540000|2022-02-02 13:29:00|4200.57|4200.57|4200.48|4200.48|4200.57|4200.57|4200.48|4200.48|0
1643808550000|2022-02-02 13:29:10|4200.79|4200.79|4200.67|4200.67|4200.79|4200.79|4200.67|4200.67|0
1643808560000|2022-02-02 13:29:20|4200.61|4200.61|4199.63|4199.63|4200.61|4200.61|4199.63|4199.63|0
1643808570000|2022-02-02 13:29:30|4199.67|4199.67|4199.79|4199.79|4199.79|4199.79|4199.67|4199.67|0
1643808580000|2022-02-02 13:29:40|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|0
1643808590000|2022-02-02 13:29:50|4199.59|4199.59|4199.1|4199.1|4199.59|4199.59|4199.1|4199.1|0
1643808600000|2022-02-02 13:30:00|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|0
1643808640000|2022-02-02 13:30:40|4198.46|4198.46|4198.37|4198.37|4198.46|4198.46|4198.37|4198.37|0
1643808650000|2022-02-02 13:30:50|4197.75|4197.75|4197.84|4197.84|4197.94|4197.94|4197.75|4197.75|0
1643808660000|2022-02-02 13:31:00|4197.75|4197.75|4197.84|4197.84|4197.84|4197.84|4197.75|4197.75|0
1643808670000|2022-02-02 13:31:10|4197.66|4197.66|4197.38|4197.38|4197.66|4197.66|4197.38|4197.38|0
1643808680000|2022-02-02 13:31:20|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|0
1643808690000|2022-02-02 13:31:30|4196.14|4196.14|4196.14|4196.14|4196.14|4196.14|4195.83|4195.83|0
1643808700000|2022-02-02 13:31:40|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|0
1643808710000|2022-02-02 13:31:50|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|0
1643808720000|2022-02-02 13:32:00|4196.99|4196.99|4197.09|4197.09|4197.09|4197.09|4196.99|4196.99|0
1643808730000|2022-02-02 13:32:10|4196.78|4196.78|4196.47|4196.47|4196.78|4196.78|4196.47|4196.47|0
1643808740000|2022-02-02 13:32:20|4196.42|4196.42|4196.74|4196.74|4196.74|4196.74|4196.42|4196.42|0
1643808760000|2022-02-02 13:32:40|4197.05|4197.05|4196.42|4196.42|4197.05|4197.05|4196.42|4196.42|0
1643808770000|2022-02-02 13:32:50|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|0
1643808780000|2022-02-02 13:33:00|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|0
1643808800000|2022-02-02 13:33:20|4196.8|4196.8|4196.27|4196.27|4196.8|4196.8|4196.17|4196.17|0
1643808820000|2022-02-02 13:33:40|4196.58|4196.58|4196.58|4196.58|4196.58|4196.58|4196.58|4196.58|0
1643808830000|2022-02-02 13:33:50|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|0
1643808840000|2022-02-02 13:34:00|4196.54|4196.54|4196.81|4196.81|4196.85|4196.85|4196.54|4196.54|0
1643808870000|2022-02-02 13:34:30|4196.66|4196.66|4196.6|4196.6|4196.66|4196.66|4196.6|4196.6|0
1643808880000|2022-02-02 13:34:40|4196.29|4196.29|4196.29|4196.29|4196.29|4196.29|4196.29|4196.29|0
1643808890000|2022-02-02 13:34:50|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|0
1643808900000|2022-02-02 13:35:00|4195.35|4195.35|4195.66|4195.66|4195.66|4195.66|4195.35|4195.35|0
1643808910000|2022-02-02 13:35:10|4195.72|4195.72|4195.63|4195.63|4195.72|4195.72|4195.63|4195.63|0
1643808940000|2022-02-02 13:35:40|4195.57|4195.57|4195.88|4195.88|4195.88|4195.88|4195.57|4195.57|0
1643808950000|2022-02-02 13:35:50|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|0
1643808960000|2022-02-02 13:36:00|4196.09|4196.09|4195.27|4195.27|4196.09|4196.09|4195.27|4195.27|0
1643808970000|2022-02-02 13:36:10|4195.15|4195.15|4194.96|4194.96|4195.27|4195.27|4194.96|4194.96|0
1643808980000|2022-02-02 13:36:20|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|0
1643808990000|2022-02-02 13:36:30|4194.82|4194.82|4194.2|4194.2|4194.82|4194.82|4194.2|4194.2|0
1643809000000|2022-02-02 13:36:40|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|0
1643809020000|2022-02-02 13:37:00|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|0
1643809030000|2022-02-02 13:37:10|4194.82|4194.82|4194.82|4194.82|4194.82|4194.82|4194.82|4194.82|0
1643809040000|2022-02-02 13:37:20|4194.8|4194.8|4194.75|4194.75|4194.8|4194.8|4194.75|4194.75|0
1643809050000|2022-02-02 13:37:30|4194.8|4194.8|4194.8|4194.8|4194.8|4194.8|4194.8|4194.8|0
1643809060000|2022-02-02 13:37:40|4195.27|4195.27|4195.02|4195.02|4195.27|4195.27|4194.96|4194.96|0
1643809070000|2022-02-02 13:37:50|4195.04|4195.04|4195.04|4195.04|4195.14|4195.14|4195.04|4195.04|0
1643809080000|2022-02-02 13:38:00|4194.73|4194.73|4194.85|4194.85|4194.85|4194.85|4194.73|4194.73|0
1643809090000|2022-02-02 13:38:10|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|0
1643809100000|2022-02-02 13:38:20|4194.67|4194.67|4194.21|4194.21|4194.67|4194.67|4194.21|4194.21|0
1643809110000|2022-02-02 13:38:30|4194.52|4194.52|4194.36|4194.36|4194.52|4194.52|4194.36|4194.36|0
1643809120000|2022-02-02 13:38:40|4194.08|4194.08|4194.19|4194.19|4194.39|4194.39|4194.08|4194.08|0
1643809130000|2022-02-02 13:38:50|4193.88|4193.88|4193.6|4193.6|4193.88|4193.88|4193.6|4193.6|0
1643809140000|2022-02-02 13:39:00|4193.91|4193.91|4194.22|4194.22|4194.22|4194.22|4193.91|4193.91|0
1643809150000|2022-02-02 13:39:10|4193.6|4193.6|4193.6|4193.6|4193.6|4193.6|4193.6|4193.6|0
1643809170000|2022-02-02 13:39:30|4193.51|4193.51|4193.51|4193.51|4193.51|4193.51|4193.51|4193.51|0
1643809190000|2022-02-02 13:39:50|4193.55|4193.55|4193.71|4193.71|4193.71|4193.71|4193.55|4193.55|0
1643809200000|2022-02-02 13:40:00|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|0
1643809210000|2022-02-02 13:40:10|4193.71|4193.71|4193.71|4193.71|4193.71|4193.71|4193.71|4193.71|0
1643809230000|2022-02-02 13:40:30|4193.77|4193.77|4193.83|4193.83|4193.92|4193.92|4193.77|4193.77|0
1643809260000|2022-02-02 13:41:00|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|0
1643809290000|2022-02-02 13:41:30|4194.18|4194.18|4194.22|4194.22|4194.38|4194.38|4194.18|4194.18|0
1643809310000|2022-02-02 13:41:50|4194.85|4194.85|4194.85|4194.85|4194.85|4194.85|4194.85|4194.85|0
1643809320000|2022-02-02 13:42:00|4194.79|4194.79|4194.81|4194.81|4194.9|4194.9|4194.79|4194.79|0
1643809330000|2022-02-02 13:42:10|4194.85|4194.85|4194.85|4194.85|4194.85|4194.85|4194.85|4194.85|0
1643809340000|2022-02-02 13:42:20|4194.95|4194.95|4194.95|4194.95|4194.95|4194.95|4194.95|4194.95|0
1643809360000|2022-02-02 13:42:40|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|0
1643809370000|2022-02-02 13:42:50|4195.04|4195.04|4194.77|4194.77|4195.04|4195.04|4194.77|4194.77|0
1643809390000|2022-02-02 13:43:10|4194.71|4194.71|4194.4|4194.4|4194.71|4194.71|4194.4|4194.4|0
1643809400000|2022-02-02 13:43:20|4194.31|4194.31|4194.31|4194.31|4194.31|4194.31|4194.31|4194.31|0
1643809420000|2022-02-02 13:43:40|4194.68|4194.68|4194.55|4194.55|4194.96|4194.96|4194.55|4194.55|0
1643809430000|2022-02-02 13:43:50|4194.86|4194.86|4194.86|4194.86|4194.86|4194.86|4194.86|4194.86|0
1643809440000|2022-02-02 13:44:00|4194.9|4194.9|4195.35|4195.35|4195.35|4195.35|4194.73|4194.73|0
1643809460000|2022-02-02 13:44:20|4195.04|4195.04|4194.57|4194.57|4195.04|4195.04|4194.57|4194.57|0
1643809480000|2022-02-02 13:44:40|4195.51|4195.51|4195.51|4195.51|4195.51|4195.51|4195.51|4195.51|0
1643809500000|2022-02-02 13:45:00|4196.13|4196.13|4196.13|4196.13|4196.13|4196.13|4196.13|4196.13|0
1643809510000|2022-02-02 13:45:10|4196.31|4196.31|4196.31|4196.31|4196.31|4196.31|4196.31|4196.31|0
1643809530000|2022-02-02 13:45:30|4197.25|4197.25|4197.25|4197.25|4197.25|4197.25|4197.25|4197.25|0
1643809540000|2022-02-02 13:45:40|4197.4|4197.4|4197.4|4197.4|4197.71|4197.71|4197.4|4197.4|0
1643809550000|2022-02-02 13:45:50|4197.28|4197.28|4197.5|4197.5|4197.59|4197.59|4197.28|4197.28|0
1643809560000|2022-02-02 13:46:00|4197.46|4197.46|4197.15|4197.15|4197.46|4197.46|4197.15|4197.15|0
1643809580000|2022-02-02 13:46:20|4197.1|4197.1|4196.61|4196.61|4197.1|4197.1|4196.61|4196.61|0
1643809590000|2022-02-02 13:46:30|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|0
1643809620000|2022-02-02 13:47:00|4196.73|4196.73|4196.84|4196.84|4196.95|4196.95|4196.73|4196.73|0
1643809630000|2022-02-02 13:47:10|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|4196.88|4196.88|0
1643809640000|2022-02-02 13:47:20|4197.11|4197.11|4197.26|4197.26|4197.26|4197.26|4197.11|4197.11|0
1643809650000|2022-02-02 13:47:30|4197.35|4197.35|4197.4|4197.4|4197.44|4197.44|4197.35|4197.35|0
1643809660000|2022-02-02 13:47:40|4198.33|4198.33|4198.33|4198.33|4198.33|4198.33|4198.27|4198.27|0
1643809670000|2022-02-02 13:47:50|4198.95|4198.95|4199.01|4199.01|4199.01|4199.01|4198.95|4198.95|0
1643809680000|2022-02-02 13:48:00|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|0
1643809690000|2022-02-02 13:48:10|4199.26|4199.26|4199.34|4199.34|4199.34|4199.34|4199.26|4199.26|0
1643809700000|2022-02-02 13:48:20|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|0
1643809740000|2022-02-02 13:49:00|4199.34|4199.34|4199.34|4199.34|4199.34|4199.34|4199.34|4199.34|0
1643809760000|2022-02-02 13:49:20|4199.03|4199.03|4199.45|4199.45|4199.45|4199.45|4199.03|4199.03|0
1643809770000|2022-02-02 13:49:30|4199.53|4199.53|4199.87|4199.87|4199.87|4199.87|4199.53|4199.53|0
1643809780000|2022-02-02 13:49:40|4199.96|4199.96|4199.92|4199.92|4199.96|4199.96|4199.92|4199.92|0
1643809790000|2022-02-02 13:49:50|4199.96|4199.96|4200.27|4200.27|4200.27|4200.27|4199.96|4199.96|0
1643809800000|2022-02-02 13:50:00|4200.36|4200.36|4200.36|4200.36|4200.36|4200.36|4200.36|4200.36|0
1643809820000|2022-02-02 13:50:20|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|0
1643809830000|2022-02-02 13:50:30|4200.43|4200.43|4200.15|4200.15|4200.43|4200.43|4200.15|4200.15|0
1643809840000|2022-02-02 13:50:40|4199.96|4199.96|4200.02|4200.02|4200.02|4200.02|4199.96|4199.96|0
1643809850000|2022-02-02 13:50:50|4199.93|4199.93|4199.93|4199.93|4199.93|4199.93|4199.93|4199.93|0
1643809860000|2022-02-02 13:51:00|4200.02|4200.02|4199.87|4199.87|4200.02|4200.02|4199.87|4199.87|0
1643809870000|2022-02-02 13:51:10|4200.18|4200.18|4200.18|4200.18|4200.18|4200.18|4200.18|4200.18|0
1643809880000|2022-02-02 13:51:20|4200.02|4200.02|4199.71|4199.71|4200.02|4200.02|4199.71|4199.71|0
1643809890000|2022-02-02 13:51:30|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|0
1643809900000|2022-02-02 13:51:40|4199.86|4199.86|4199.86|4199.86|4199.86|4199.86|4199.86|4199.86|0
1643809940000|2022-02-02 13:52:20|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|0
1643809950000|2022-02-02 13:52:30|4199.46|4199.46|4199.69|4199.69|4200|4200|4198.76|4198.76|0
1643809970000|2022-02-02 13:52:50|4199.6|4199.6|4199.5|4199.5|4199.6|4199.6|4199.19|4199.19|0
1643809980000|2022-02-02 13:53:00|4199.19|4199.19|4199.52|4199.52|4199.52|4199.52|4199.19|4199.19|0
1643809990000|2022-02-02 13:53:10|4199.57|4199.57|4199.5|4199.5|4199.6|4199.6|4199.5|4199.5|0
1643810000000|2022-02-02 13:53:20|4199.55|4199.55|4199.77|4199.77|4199.77|4199.77|4199.53|4199.53|0
1643810010000|2022-02-02 13:53:30|4199.89|4199.89|4200.02|4200.02|4200.02|4200.02|4199.89|4199.89|0
1643810030000|2022-02-02 13:53:50|4198.77|4198.77|4198.77|4198.77|4198.77|4198.77|4198.77|4198.77|0
1643810040000|2022-02-02 13:54:00|4198.46|4198.46|4198.46|4198.46|4198.46|4198.46|4198.46|4198.46|0
1643810050000|2022-02-02 13:54:10|4199.08|4199.08|4198.77|4198.77|4199.08|4199.08|4198.77|4198.77|0
1643810060000|2022-02-02 13:54:20|4199.08|4199.08|4198.46|4198.46|4199.08|4199.08|4198.46|4198.46|0
1643810070000|2022-02-02 13:54:30|4198.42|4198.42|4197.82|4197.82|4198.42|4198.42|4197.8|4197.8|0
1643810080000|2022-02-02 13:54:40|4198.13|4198.13|4198.44|4198.44|4198.44|4198.44|4198.13|4198.13|0
1643810090000|2022-02-02 13:54:50|4198.38|4198.38|4198.38|4198.38|4198.54|4198.54|4198.23|4198.23|0
1643810100000|2022-02-02 13:55:00|4198.54|4198.54|4198.69|4198.69|4198.69|4198.69|4198.54|4198.54|0
1643810120000|2022-02-02 13:55:20|4198.38|4198.38|4199.03|4199.03|4199.03|4199.03|4198.38|4198.38|0
1643810160000|2022-02-02 13:56:00|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|0
1643810170000|2022-02-02 13:56:10|4198.56|4198.56|4198.56|4198.56|4198.56|4198.56|4198.56|4198.56|0
1643810190000|2022-02-02 13:56:30|4198.66|4198.66|4198.9|4198.9|4198.9|4198.9|4198.66|4198.66|0
1643810210000|2022-02-02 13:56:50|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|0
1643810230000|2022-02-02 13:57:10|4199.03|4199.03|4198.76|4198.76|4199.03|4199.03|4198.76|4198.76|0
1643810240000|2022-02-02 13:57:20|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|0
1643810250000|2022-02-02 13:57:30|4198.42|4198.42|4198.73|4198.73|4198.73|4198.73|4198.27|4198.27|0
1643810270000|2022-02-02 13:57:50|4199.04|4199.04|4199.14|4199.14|4199.14|4199.14|4199.04|4199.04|0
1643810280000|2022-02-02 13:58:00|4199.32|4199.32|4199.32|4199.32|4199.32|4199.32|4199.32|4199.32|0
1643810290000|2022-02-02 13:58:10|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|0
1643810300000|2022-02-02 13:58:20|4199.05|4199.05|4199.05|4199.05|4199.05|4199.05|4199.05|4199.05|0
1643810310000|2022-02-02 13:58:30|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|0
1643810320000|2022-02-02 13:58:40|4199.27|4199.27|4199.27|4199.27|4199.36|4199.36|4199.27|4199.27|0
1643810330000|2022-02-02 13:58:50|4199.45|4199.45|4199.45|4199.45|4199.45|4199.45|4199.45|4199.45|0
1643810340000|2022-02-02 13:59:00|4199.36|4199.36|4199.44|4199.44|4199.44|4199.44|4199.36|4199.36|0
1643810360000|2022-02-02 13:59:20|4199.13|4199.13|4199.03|4199.03|4199.13|4199.13|4198.82|4198.82|0
1643810370000|2022-02-02 13:59:30|4198.99|4198.99|4198.83|4198.83|4198.99|4198.99|4198.83|4198.83|0
1643810400000|2022-02-02 14:00:00|4198.77|4198.77|4198.77|4198.77|4198.77|4198.77|4198.77|4198.77|0
1643810410000|2022-02-02 14:00:10|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|0
1643810430000|2022-02-02 14:00:30|4199|4199|4199|4199|4199|4199|4199|4199|0
1643810460000|2022-02-02 14:01:00|4199.08|4199.08|4199.1|4199.1|4199.16|4199.16|4198.82|4198.82|0
1643810470000|2022-02-02 14:01:10|4198.48|4198.48|4198.04|4198.04|4198.48|4198.48|4198.04|4198.04|0
1643810480000|2022-02-02 14:01:20|4197.89|4197.89|4197.95|4197.95|4197.95|4197.95|4197.89|4197.89|0
1643810490000|2022-02-02 14:01:30|4198.1|4198.1|4198.16|4198.16|4198.16|4198.16|4198.1|4198.1|0
1643810510000|2022-02-02 14:01:50|4198.21|4198.21|4198.21|4198.21|4198.21|4198.21|4198.21|4198.21|0
1643810530000|2022-02-02 14:02:10|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|0
1643810540000|2022-02-02 14:02:20|4197.99|4197.99|4197.37|4197.37|4197.99|4197.99|4197.37|4197.37|0
1643810550000|2022-02-02 14:02:30|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|0
1643810570000|2022-02-02 14:02:50|4197.3|4197.3|4197.39|4197.39|4197.39|4197.39|4197.3|4197.3|0
1643810580000|2022-02-02 14:03:00|4197.48|4197.48|4198.21|4198.21|4198.57|4198.57|4197.48|4197.48|0
1643810600000|2022-02-02 14:03:20|4198.19|4198.19|4198.31|4198.31|4198.31|4198.31|4198.19|4198.19|0
1643810610000|2022-02-02 14:03:30|4198.93|4198.93|4199.34|4199.34|4199.34|4199.34|4198.93|4198.93|0
1643810620000|2022-02-02 14:03:40|4199.65|4199.65|4199.96|4199.96|4199.96|4199.96|4199.65|4199.65|0
1643810630000|2022-02-02 14:03:50|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|0
1643810670000|2022-02-02 14:04:30|4199.74|4199.74|4199.83|4199.83|4199.83|4199.83|4199.74|4199.74|0
1643810680000|2022-02-02 14:04:40|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|0
1643810690000|2022-02-02 14:04:50|4199.75|4199.75|4199.81|4199.81|4199.87|4199.87|4199.75|4199.75|0
1643810700000|2022-02-02 14:05:00|4199.83|4199.83|4200.15|4200.15|4200.15|4200.15|4199.83|4199.83|0
1643810710000|2022-02-02 14:05:10|4199.83|4199.83|4200.92|4200.92|4200.92|4200.92|4199.83|4199.83|0
1643810720000|2022-02-02 14:05:20|4200.76|4200.76|4200.64|4200.64|4200.76|4200.76|4200.33|4200.33|0
1643810730000|2022-02-02 14:05:30|4200.95|4200.95|4200.64|4200.64|4200.95|4200.95|4200.64|4200.64|0
1643810740000|2022-02-02 14:05:40|4200.68|4200.68|4200.6|4200.6|4200.68|4200.68|4200.6|4200.6|0
1643810760000|2022-02-02 14:06:00|4200.58|4200.58|4200.58|4200.58|4200.58|4200.58|4200.58|4200.58|0
1643810780000|2022-02-02 14:06:20|4200.89|4200.89|4201.04|4201.04|4201.04|4201.04|4200.89|4200.89|0
1643810790000|2022-02-02 14:06:30|4201.35|4201.35|4201.16|4201.16|4201.47|4201.47|4201.01|4201.01|0
1643810800000|2022-02-02 14:06:40|4201.31|4201.31|4201.31|4201.31|4201.47|4201.47|4201.31|4201.31|0
1643810810000|2022-02-02 14:06:50|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|0
1643810850000|2022-02-02 14:07:30|4201.78|4201.78|4202.27|4202.27|4202.27|4202.27|4201.78|4201.78|0
1643810870000|2022-02-02 14:07:50|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|0
1643810880000|2022-02-02 14:08:00|4201.34|4201.34|4201.64|4201.64|4201.64|4201.64|4200.88|4200.88|0
1643810890000|2022-02-02 14:08:10|4201.69|4201.69|4201.69|4201.69|4201.69|4201.69|4201.69|4201.69|0
1643810900000|2022-02-02 14:08:20|4201.37|4201.37|4201.25|4201.25|4201.37|4201.37|4201.25|4201.25|0
1643810920000|2022-02-02 14:08:40|4201.06|4201.06|4201.16|4201.16|4201.16|4201.16|4201.06|4201.06|0
1643810940000|2022-02-02 14:09:00|4201.31|4201.31|4201.31|4201.31|4201.31|4201.31|4201.31|4201.31|0
1643810960000|2022-02-02 14:09:20|4201|4201|4200.94|4200.94|4201|4201|4200.94|4200.94|0
1643810980000|2022-02-02 14:09:40|4200.88|4200.88|4200.94|4200.94|4200.94|4200.94|4200.88|4200.88|0
1643810990000|2022-02-02 14:09:50|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|0
1643811010000|2022-02-02 14:10:10|4201.25|4201.25|4200.32|4200.32|4201.25|4201.25|4200.32|4200.32|0
1643811020000|2022-02-02 14:10:20|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|0
1643811040000|2022-02-02 14:10:40|4200.13|4200.13|4200.13|4200.13|4200.13|4200.13|4200.13|4200.13|0
1643811050000|2022-02-02 14:10:50|4200.44|4200.44|4200.44|4200.44|4200.44|4200.44|4200.44|4200.44|0
1643811060000|2022-02-02 14:11:00|4200.59|4200.59|4200.9|4200.9|4200.9|4200.9|4200.59|4200.59|0
1643811070000|2022-02-02 14:11:10|4200.99|4200.99|4201.21|4201.21|4201.21|4201.21|4200.99|4200.99|0
1643811080000|2022-02-02 14:11:20|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|0
1643811100000|2022-02-02 14:11:40|4201.24|4201.24|4201.2|4201.2|4201.24|4201.24|4201.2|4201.2|0
1643811120000|2022-02-02 14:12:00|4201.48|4201.48|4201.63|4201.63|4201.63|4201.63|4201.48|4201.48|0
1643811170000|2022-02-02 14:12:50|4201.61|4201.61|4201.61|4201.61|4201.61|4201.61|4201.61|4201.61|0
1643811180000|2022-02-02 14:13:00|4201.43|4201.43|4201.47|4201.47|4201.47|4201.47|4201.43|4201.43|0
1643811190000|2022-02-02 14:13:10|4201.16|4201.16|4200.85|4200.85|4201.16|4201.16|4200.85|4200.85|0
1643811200000|2022-02-02 14:13:20|4200.79|4200.79|4200.05|4200.05|4200.79|4200.79|4200.05|4200.05|0
1643811220000|2022-02-02 14:13:40|4199.96|4199.96|4199.37|4199.37|4199.96|4199.96|4199.28|4199.28|0
1643811230000|2022-02-02 14:13:50|4199.52|4199.52|4199.5|4199.5|4199.52|4199.52|4199.5|4199.5|0
1643811240000|2022-02-02 14:14:00|4199.48|4199.48|4199.66|4199.66|4199.66|4199.66|4199.48|4199.48|0
1643811300000|2022-02-02 14:15:00|4199.97|4199.97|4199.79|4199.79|4199.97|4199.97|4199.79|4199.79|0
1643811310000|2022-02-02 14:15:10|4199.68|4199.68|4199.68|4199.68|4199.68|4199.68|4199.68|4199.68|0
1643811320000|2022-02-02 14:15:20|4199.62|4199.62|4199.74|4199.74|4199.74|4199.74|4199.62|4199.62|0
1643811330000|2022-02-02 14:15:30|4199.85|4199.85|4198.61|4198.61|4199.85|4199.85|4198.3|4198.3|0
1643811340000|2022-02-02 14:15:40|4198.63|4198.63|4198.63|4198.63|4198.63|4198.63|4198.63|4198.63|0
1643811350000|2022-02-02 14:15:50|4198.52|4198.52|4198.52|4198.52|4198.52|4198.52|4198.36|4198.36|0
1643811360000|2022-02-02 14:16:00|4198.56|4198.56|4198.56|4198.56|4198.56|4198.56|4198.56|4198.56|0
1643811370000|2022-02-02 14:16:10|4198.25|4198.25|4198.56|4198.56|4198.56|4198.56|4198.25|4198.25|0
1643811390000|2022-02-02 14:16:30|4198.72|4198.72|4199.65|4199.65|4199.65|4199.65|4198.72|4198.72|0
1643811400000|2022-02-02 14:16:40|4199.96|4199.96|4199.96|4199.96|4199.96|4199.96|4199.96|4199.96|0
1643811430000|2022-02-02 14:17:10|4199.69|4199.69|4198.79|4198.79|4199.69|4199.69|4198.52|4198.52|0
1643811440000|2022-02-02 14:17:20|4198.85|4198.85|4199.67|4199.67|4199.67|4199.67|4198.85|4198.85|0
1643811450000|2022-02-02 14:17:30|4199.48|4199.48|4199.76|4199.76|4199.76|4199.76|4199.3|4199.3|0
1643811460000|2022-02-02 14:17:40|4199.61|4199.61|4199.61|4199.61|4199.61|4199.61|4199.61|4199.61|0
1643811470000|2022-02-02 14:17:50|4199.84|4199.84|4199.89|4199.89|4199.89|4199.89|4199.84|4199.84|0
1643811480000|2022-02-02 14:18:00|4199.74|4199.74|4199.43|4199.43|4199.74|4199.74|4199.43|4199.43|0
1643811500000|2022-02-02 14:18:20|4199.12|4199.12|4198.81|4198.81|4199.12|4199.12|4198.81|4198.81|0
1643811510000|2022-02-02 14:18:30|4198.06|4198.06|4198.37|4198.37|4198.37|4198.37|4198.06|4198.06|0
1643811520000|2022-02-02 14:18:40|4198.42|4198.42|4197.81|4197.81|4198.42|4198.42|4197.57|4197.57|0
1643811540000|2022-02-02 14:19:00|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|0
1643811560000|2022-02-02 14:19:20|4198|4198|4197.17|4197.17|4198|4198|4197.17|4197.17|0
1643811570000|2022-02-02 14:19:30|4196.99|4196.99|4196.99|4196.99|4196.99|4196.99|4196.93|4196.93|0
1643811580000|2022-02-02 14:19:40|4197.3|4197.3|4197.33|4197.33|4197.33|4197.33|4197.3|4197.3|0
1643811590000|2022-02-02 14:19:50|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|0
1643811600000|2022-02-02 14:20:00|4197.79|4197.79|4198.41|4198.41|4198.41|4198.41|4197.79|4197.79|0
1643811630000|2022-02-02 14:20:30|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|0
1643811640000|2022-02-02 14:20:40|4197.78|4197.78|4197.73|4197.73|4197.78|4197.78|4197.42|4197.42|0
1643811650000|2022-02-02 14:20:50|4198.2|4198.2|4198.14|4198.14|4198.2|4198.2|4198.14|4198.14|0
1643811680000|2022-02-02 14:21:20|4198.29|4198.29|4198.91|4198.91|4199.22|4199.22|4198.29|4198.29|0
1643811690000|2022-02-02 14:21:30|4198.6|4198.6|4198.68|4198.68|4198.68|4198.68|4198.6|4198.6|0
1643811710000|2022-02-02 14:21:50|4198.8|4198.8|4198.8|4198.8|4198.8|4198.8|4198.8|4198.8|0
1643811720000|2022-02-02 14:22:00|4199.42|4199.42|4199.42|4199.42|4199.42|4199.42|4199.42|4199.42|0
1643811730000|2022-02-02 14:22:10|4200.05|4200.05|4200.36|4200.36|4200.36|4200.36|4200.05|4200.05|0
1643811740000|2022-02-02 14:22:20|4200.26|4200.26|4199.64|4199.64|4200.26|4200.26|4199.64|4199.64|0
1643811760000|2022-02-02 14:22:40|4199.82|4199.82|4199.76|4199.76|4199.82|4199.82|4199.76|4199.76|0
1643811770000|2022-02-02 14:22:50|4199.45|4199.45|4199.45|4199.45|4199.45|4199.45|4199.45|4199.45|0
1643811780000|2022-02-02 14:23:00|4199.54|4199.54|4199.95|4199.95|4200.04|4200.04|4199.54|4199.54|0
1643811790000|2022-02-02 14:23:10|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|0
1643811800000|2022-02-02 14:23:20|4199.83|4199.83|4199.79|4199.79|4199.83|4199.83|4199.79|4199.79|0
1643811830000|2022-02-02 14:23:50|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|4199.48|4199.48|0
1643811840000|2022-02-02 14:24:00|4199.32|4199.32|4199.94|4199.94|4199.94|4199.94|4199.32|4199.32|0
1643811860000|2022-02-02 14:24:20|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|4199.45|4199.45|0
1643811880000|2022-02-02 14:24:40|4199.86|4199.86|4199.95|4199.95|4200.04|4200.04|4199.86|4199.86|0
1643811890000|2022-02-02 14:24:50|4200.01|4200.01|4200.01|4200.01|4200.32|4200.32|4200.01|4200.01|0
1643811900000|2022-02-02 14:25:00|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|0
1643811920000|2022-02-02 14:25:20|4199.7|4199.7|4199.26|4199.26|4199.79|4199.79|4199.17|4199.17|0
1643811940000|2022-02-02 14:25:40|4199.17|4199.17|4200.1|4200.1|4200.1|4200.1|4199.17|4199.17|0
1643811950000|2022-02-02 14:25:50|4200.16|4200.16|4200.41|4200.41|4200.41|4200.41|4200.1|4200.1|0
1643811960000|2022-02-02 14:26:00|4200.35|4200.35|4200.26|4200.26|4200.53|4200.53|4200.26|4200.26|0
1643811970000|2022-02-02 14:26:10|4200.35|4200.35|4200.16|4200.16|4200.44|4200.44|4200.16|4200.16|0
1643811980000|2022-02-02 14:26:20|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|0
1643811990000|2022-02-02 14:26:30|4200.41|4200.41|4200.72|4200.72|4200.72|4200.72|4200.41|4200.41|0
1643812000000|2022-02-02 14:26:40|4201.03|4201.03|4200.72|4200.72|4201.65|4201.65|4200.72|4200.72|0
1643812010000|2022-02-02 14:26:50|4200.81|4200.81|4201.12|4201.12|4201.12|4201.12|4200.81|4200.81|0
1643812020000|2022-02-02 14:27:00|4200.97|4200.97|4201.12|4201.12|4201.12|4201.12|4200.97|4200.97|0
1643812030000|2022-02-02 14:27:10|4201.44|4201.44|4201.75|4201.75|4201.75|4201.75|4201.44|4201.44|0
1643812040000|2022-02-02 14:27:20|4201.93|4201.93|4202.3|4202.3|4202.3|4202.3|4201.93|4201.93|0
1643812050000|2022-02-02 14:27:30|4202.33|4202.33|4202.17|4202.17|4202.33|4202.33|4202.17|4202.17|0
1643812060000|2022-02-02 14:27:40|4202.25|4202.25|4202.58|4202.58|4202.58|4202.58|4202.25|4202.25|0
1643812070000|2022-02-02 14:27:50|4202.77|4202.77|4202.4|4202.4|4202.77|4202.77|4202.4|4202.4|0
1643812080000|2022-02-02 14:28:00|4202.3|4202.3|4203.23|4203.23|4203.23|4203.23|4202.3|4202.3|0
1643812090000|2022-02-02 14:28:10|4203.61|4203.61|4203.61|4203.61|4203.61|4203.61|4203.61|4203.61|0
1643812100000|2022-02-02 14:28:20|4203.51|4203.51|4203.57|4203.57|4203.57|4203.57|4203.42|4203.42|0
1643812110000|2022-02-02 14:28:30|4203.26|4203.26|4202.95|4202.95|4203.57|4203.57|4202.64|4202.64|0
1643812120000|2022-02-02 14:28:40|4203.11|4203.11|4203.11|4203.11|4203.11|4203.11|4203.11|4203.11|0
1643812130000|2022-02-02 14:28:50|4202.8|4202.8|4202.86|4202.86|4202.86|4202.86|4202.8|4202.8|0
1643812140000|2022-02-02 14:29:00|4203.04|4203.04|4202.98|4202.98|4203.04|4203.04|4202.98|4202.98|0
1643812160000|2022-02-02 14:29:20|4202.8|4202.8|4202.48|4202.48|4202.8|4202.8|4202.48|4202.48|0
1643812170000|2022-02-02 14:29:30|4201.85|4201.85|4202.16|4202.16|4202.16|4202.16|4201.85|4201.85|0
1643812190000|2022-02-02 14:29:50|4202.48|4202.48|4203.1|4203.1|4203.1|4203.1|4202.16|4202.16|0
1643812200000|2022-02-02 14:30:00|4203.22|4203.22|4202.06|4202.06|4203.22|4203.22|4201.86|4201.86|0
1643812210000|2022-02-02 14:30:10|4201.44|4201.44|4201.13|4201.13|4201.6|4201.6|4200.82|4200.82|0
1643812220000|2022-02-02 14:30:20|4201.44|4201.44|4203.31|4203.31|4203.31|4203.31|4201.44|4201.44|0
1643812230000|2022-02-02 14:30:30|4203.4|4203.4|4203.89|4203.89|4204.51|4204.51|4203.4|4203.4|0
1643812240000|2022-02-02 14:30:40|4203.83|4203.83|4205.57|4205.57|4205.88|4205.88|4203.83|4203.83|0
1643812250000|2022-02-02 14:30:50|4206.19|4206.19|4204.76|4204.76|4206.28|4206.28|4204.76|4204.76|0
1643812260000|2022-02-02 14:31:00|4204.88|4204.88|4205.1|4205.1|4205.72|4205.72|4204.88|4204.88|0
1643812270000|2022-02-02 14:31:10|4204.79|4204.79|4203.54|4203.54|4204.79|4204.79|4203.54|4203.54|0
1643812280000|2022-02-02 14:31:20|4203.71|4203.71|4203.4|4203.4|4204.02|4204.02|4203.4|4203.4|0
1643812290000|2022-02-02 14:31:30|4202.78|4202.78|4203.34|4203.34|4203.34|4203.34|4202.72|4202.72|0
1643812300000|2022-02-02 14:31:40|4203.28|4203.28|4202.23|4202.23|4203.28|4203.28|4201.61|4201.61|0
1643812310000|2022-02-02 14:31:50|4202.38|4202.38|4200.52|4200.52|4202.38|4202.38|4200.21|4200.21|0
1643812320000|2022-02-02 14:32:00|4200.36|4200.36|4201.45|4201.45|4201.45|4201.45|4200.36|4200.36|0
1643812330000|2022-02-02 14:32:10|4201.34|4201.34|4201.55|4201.55|4201.55|4201.55|4201.24|4201.24|0
1643812340000|2022-02-02 14:32:20|4201.86|4201.86|4202.97|4202.97|4202.97|4202.97|4201.86|4201.86|0
1643812350000|2022-02-02 14:32:30|4203.28|4203.28|4205.68|4205.68|4205.68|4205.68|4203.28|4203.28|0
1643812360000|2022-02-02 14:32:40|4205.83|4205.83|4205.98|4205.98|4206.01|4206.01|4205.83|4205.83|0
1643812370000|2022-02-02 14:32:50|4205.83|4205.83|4206.45|4206.45|4206.45|4206.45|4205.83|4205.83|0
1643812380000|2022-02-02 14:33:00|4206.47|4206.47|4206.35|4206.35|4206.47|4206.47|4206.35|4206.35|0
1643812390000|2022-02-02 14:33:10|4206.31|4206.31|4205.44|4205.44|4206.31|4206.31|4205.28|4205.28|0
1643812400000|2022-02-02 14:33:20|4205.28|4205.28|4205.19|4205.19|4205.34|4205.34|4205.19|4205.19|0
1643812410000|2022-02-02 14:33:30|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|0
1643812420000|2022-02-02 14:33:40|4203.63|4203.63|4203.58|4203.58|4203.63|4203.63|4203.58|4203.58|0
1643812430000|2022-02-02 14:33:50|4203.39|4203.39|4203.39|4203.39|4203.39|4203.39|4203.3|4203.3|0
1643812440000|2022-02-02 14:34:00|4203.24|4203.24|4201.37|4201.37|4203.24|4203.24|4201.37|4201.37|0
1643812450000|2022-02-02 14:34:10|4201.68|4201.68|4202.15|4202.15|4202.15|4202.15|4201.68|4201.68|0
1643812460000|2022-02-02 14:34:20|4201.97|4201.97|4201.6|4201.6|4201.97|4201.97|4201.6|4201.6|0
1643812470000|2022-02-02 14:34:30|4200.98|4200.98|4200.59|4200.59|4201.27|4201.27|4200.59|4200.59|0
1643812490000|2022-02-02 14:34:50|4200.69|4200.69|4200.78|4200.78|4200.78|4200.78|4200.63|4200.63|0
1643812500000|2022-02-02 14:35:00|4201.71|4201.71|4202.58|4202.58|4202.58|4202.58|4201.71|4201.71|0
1643812510000|2022-02-02 14:35:10|4202.89|4202.89|4203.36|4203.36|4203.36|4203.36|4202.89|4202.89|0
1643812520000|2022-02-02 14:35:20|4203.51|4203.51|4204.35|4204.35|4204.97|4204.97|4203.51|4203.51|0
1643812530000|2022-02-02 14:35:30|4204.5|4204.5|4205.43|4205.43|4205.43|4205.43|4204.5|4204.5|0
1643812540000|2022-02-02 14:35:40|4205.13|4205.13|4205.06|4205.06|4205.13|4205.13|4204.75|4204.75|0
1643812550000|2022-02-02 14:35:50|4205.38|4205.38|4205.92|4205.92|4206.24|4206.24|4205.38|4205.38|0
1643812560000|2022-02-02 14:36:00|4206.24|4206.24|4206.66|4206.66|4207.04|4207.04|4206.24|4206.24|0
1643812570000|2022-02-02 14:36:10|4206.68|4206.68|4209.33|4209.33|4209.33|4209.33|4206.66|4206.66|0
1643812580000|2022-02-02 14:36:20|4209.45|4209.45|4209.08|4209.08|4209.69|4209.69|4208.88|4208.88|0
1643812590000|2022-02-02 14:36:30|4209.39|4209.39|4209.34|4209.34|4209.45|4209.45|4209.13|4209.13|0
1643812600000|2022-02-02 14:36:40|4209.65|4209.65|4210.04|4210.04|4210.04|4210.04|4209.49|4209.49|0
1643812610000|2022-02-02 14:36:50|4209.73|4209.73|4209.42|4209.42|4209.73|4209.73|4209.11|4209.11|0
1643812620000|2022-02-02 14:37:00|4210.04|4210.04|4210.51|4210.51|4210.69|4210.69|4210.04|4210.04|0
1643812630000|2022-02-02 14:37:10|4210.82|4210.82|4212.52|4212.52|4212.52|4212.52|4210.82|4210.82|0
1643812640000|2022-02-02 14:37:20|4212.83|4212.83|4212.21|4212.21|4212.83|4212.83|4212.06|4212.06|0
1643812650000|2022-02-02 14:37:30|4212.03|4212.03|4211.72|4211.72|4212.03|4212.03|4211.72|4211.72|0
1643812670000|2022-02-02 14:37:50|4212.65|4212.65|4213.65|4213.65|4213.65|4213.65|4212.65|4212.65|0
1643812680000|2022-02-02 14:38:00|4214.11|4214.11|4214.58|4214.58|4214.58|4214.58|4213.96|4213.96|0
1643812690000|2022-02-02 14:38:10|4214.88|4214.88|4214.57|4214.57|4214.88|4214.88|4214.57|4214.57|0
1643812700000|2022-02-02 14:38:20|4214.88|4214.88|4214.88|4214.88|4214.88|4214.88|4214.88|4214.88|0
1643812710000|2022-02-02 14:38:30|4214.57|4214.57|4215.19|4215.19|4215.19|4215.19|4214.57|4214.57|0
1643812720000|2022-02-02 14:38:40|4215.03|4215.03|4215.12|4215.12|4215.12|4215.12|4215.03|4215.03|0
1643812730000|2022-02-02 14:38:50|4214.81|4214.81|4214.5|4214.5|4214.81|4214.81|4214.5|4214.5|0
1643812740000|2022-02-02 14:39:00|4214.59|4214.59|4215.21|4215.21|4215.21|4215.21|4214.59|4214.59|0
1643812750000|2022-02-02 14:39:10|4215.52|4215.52|4215.43|4215.43|4215.74|4215.74|4215.43|4215.43|0
1643812760000|2022-02-02 14:39:20|4216.05|4216.05|4216.05|4216.05|4216.05|4216.05|4216.05|4216.05|0
1643812770000|2022-02-02 14:39:30|4215.97|4215.97|4216.59|4216.59|4216.59|4216.59|4215.97|4215.97|0
1643812780000|2022-02-02 14:39:40|4216.9|4216.9|4217.52|4217.52|4217.52|4217.52|4216.9|4216.9|0
1643812790000|2022-02-02 14:39:50|4216.9|4216.9|4217.21|4217.21|4217.21|4217.21|4216.9|4216.9|0
1643812800000|2022-02-02 14:40:00|4216.59|4216.59|4216.51|4216.51|4216.59|4216.59|4216.51|4216.51|0
1643812810000|2022-02-02 14:40:10|4216.41|4216.41|4216.75|4216.75|4216.94|4216.94|4216.35|4216.35|0
1643812830000|2022-02-02 14:40:30|4217.06|4217.06|4217.06|4217.06|4217.06|4217.06|4217.06|4217.06|0
1643812840000|2022-02-02 14:40:40|4217.37|4217.37|4217.52|4217.52|4217.52|4217.52|4217.37|4217.37|0
1643812850000|2022-02-02 14:40:50|4217.55|4217.55|4217.55|4217.55|4218.17|4218.17|4217.55|4217.55|0
1643812860000|2022-02-02 14:41:00|4218.17|4218.17|4217.86|4217.86|4218.48|4218.48|4217.86|4217.86|0
1643812870000|2022-02-02 14:41:10|4218.17|4218.17|4218.79|4218.79|4219.1|4219.1|4218.17|4218.17|0
1643812880000|2022-02-02 14:41:20|4218.48|4218.48|4218.79|4218.79|4218.79|4218.79|4218.48|4218.48|0
1643812890000|2022-02-02 14:41:30|4218.73|4218.73|4218.36|4218.36|4218.73|4218.73|4218.36|4218.36|0
1643812900000|2022-02-02 14:41:40|4218.32|4218.32|4220.03|4220.03|4220.65|4220.65|4218.32|4218.32|0
1643812910000|2022-02-02 14:41:50|4219.72|4219.72|4219.98|4219.98|4220.37|4220.37|4219.36|4219.36|0
1643812920000|2022-02-02 14:42:00|4220.6|4220.6|4220.6|4220.6|4221.38|4221.38|4220.6|4220.6|0
1643812930000|2022-02-02 14:42:10|4220.79|4220.79|4220.79|4220.79|4220.79|4220.79|4220.79|4220.79|0
1643812940000|2022-02-02 14:42:20|4220.48|4220.48|4219.68|4219.68|4220.48|4220.48|4219.55|4219.55|0
1643812950000|2022-02-02 14:42:30|4219.99|4219.99|4218.7|4218.7|4219.99|4219.99|4218.7|4218.7|0
1643812960000|2022-02-02 14:42:40|4219.02|4219.02|4219.25|4219.25|4219.95|4219.95|4218.94|4218.94|0
1643812970000|2022-02-02 14:42:50|4219.1|4219.1|4219.2|4219.2|4219.2|4219.2|4218.55|4218.55|0
1643812990000|2022-02-02 14:43:10|4219.05|4219.05|4219.05|4219.05|4219.05|4219.05|4218.11|4218.11|0
1643813000000|2022-02-02 14:43:20|4219.09|4219.09|4219.29|4219.29|4219.72|4219.72|4218.94|4218.94|0
1643813010000|2022-02-02 14:43:30|4218.98|4218.98|4218.65|4218.65|4218.98|4218.98|4218.65|4218.65|0
1643813020000|2022-02-02 14:43:40|4218.03|4218.03|4217.56|4217.56|4218.34|4218.34|4217.56|4217.56|0
1643813030000|2022-02-02 14:43:50|4217.61|4217.61|4218.39|4218.39|4218.39|4218.39|4217.46|4217.46|0
1643813040000|2022-02-02 14:44:00|4218.54|4218.54|4219.48|4219.48|4219.48|4219.48|4218.54|4218.54|0
1643813050000|2022-02-02 14:44:10|4219.79|4219.79|4219.54|4219.54|4220.41|4220.41|4219.54|4219.54|0
1643813060000|2022-02-02 14:44:20|4219.23|4219.23|4219.72|4219.72|4219.72|4219.72|4219.08|4219.08|0
1643813070000|2022-02-02 14:44:30|4218.48|4218.48|4219.38|4219.38|4219.38|4219.38|4218.48|4218.48|0
1643813080000|2022-02-02 14:44:40|4219.1|4219.1|4219.03|4219.03|4219.92|4219.92|4218.99|4218.99|0
1643813090000|2022-02-02 14:44:50|4218.97|4218.97|4218.22|4218.22|4219.15|4219.15|4218.22|4218.22|0
1643813110000|2022-02-02 14:45:10|4218.18|4218.18|4217.77|4217.77|4218.18|4218.18|4217.62|4217.62|0
1643813120000|2022-02-02 14:45:20|4218.39|4218.39|4219.88|4219.88|4219.88|4219.88|4218.39|4218.39|0
1643813130000|2022-02-02 14:45:30|4220.04|4220.04|4220.19|4220.19|4220.81|4220.81|4220.04|4220.04|0
1643813150000|2022-02-02 14:45:50|4220.31|4220.31|4220.6|4220.6|4220.6|4220.6|4220.29|4220.29|0
1643813160000|2022-02-02 14:46:00|4220.67|4220.67|4219.94|4219.94|4220.79|4220.79|4219.94|4219.94|0
1643813170000|2022-02-02 14:46:10|4219.79|4219.79|4219.29|4219.29|4220.32|4220.32|4219.29|4219.29|0
1643813180000|2022-02-02 14:46:20|4219.6|4219.6|4220.99|4220.99|4221.3|4221.3|4219.6|4219.6|0
1643813190000|2022-02-02 14:46:30|4221.3|4221.3|4220.99|4220.99|4221.93|4221.93|4220.99|4220.99|0
1643813200000|2022-02-02 14:46:40|4220.37|4220.37|4220.31|4220.31|4220.78|4220.78|4219.85|4219.85|0
1643813210000|2022-02-02 14:46:50|4220.94|4220.94|4220.31|4220.31|4221.25|4221.25|4220.31|4220.31|0
1643813220000|2022-02-02 14:47:00|4220.62|4220.62|4222.49|4222.49|4222.49|4222.49|4220.62|4220.62|0
1643813230000|2022-02-02 14:47:10|4222.61|4222.61|4222.94|4222.94|4222.94|4222.94|4221.67|4221.67|0
1643813240000|2022-02-02 14:47:20|4222.32|4222.32|4221.82|4221.82|4222.32|4222.32|4221.73|4221.73|0
1643813250000|2022-02-02 14:47:30|4221.9|4221.9|4222.21|4222.21|4222.21|4222.21|4221.9|4221.9|0
1643813260000|2022-02-02 14:47:40|4222.37|4222.37|4222.52|4222.52|4222.52|4222.52|4222.37|4222.37|0
1643813270000|2022-02-02 14:47:50|4222.83|4222.83|4223.76|4223.76|4223.92|4223.92|4222.83|4222.83|0
1643813280000|2022-02-02 14:48:00|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|0
1643813290000|2022-02-02 14:48:10|4224.38|4224.38|4223.61|4223.61|4224.38|4224.38|4223.61|4223.61|0
1643813300000|2022-02-02 14:48:20|4223.45|4223.45|4222.68|4222.68|4223.45|4223.45|4222.68|4222.68|0
1643813310000|2022-02-02 14:48:30|4222.99|4222.99|4223.98|4223.98|4223.98|4223.98|4222.99|4222.99|0
1643813320000|2022-02-02 14:48:40|4223.36|4223.36|4222.8|4222.8|4223.36|4223.36|4222.61|4222.61|0
1643813330000|2022-02-02 14:48:50|4223.11|4223.11|4223.42|4223.42|4223.42|4223.42|4223.11|4223.11|0
1643813340000|2022-02-02 14:49:00|4223.73|4223.73|4223.08|4223.08|4223.78|4223.78|4223.01|4223.01|0
1643813350000|2022-02-02 14:49:10|4223.7|4223.7|4224.01|4224.01|4224.33|4224.33|4223.7|4223.7|0
1643813360000|2022-02-02 14:49:20|4225.26|4225.26|4226.89|4226.89|4226.89|4226.89|4225.26|4225.26|0
1643813370000|2022-02-02 14:49:30|4227.51|4227.51|4226.89|4226.89|4227.51|4227.51|4226.89|4226.89|0
1643813380000|2022-02-02 14:49:40|4227.35|4227.35|4227.33|4227.33|4227.35|4227.35|4227.33|4227.33|0
1643813390000|2022-02-02 14:49:50|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|0
1643813400000|2022-02-02 14:50:00|4226.71|4226.71|4228.15|4228.15|4228.15|4228.15|4226.71|4226.71|0
1643813430000|2022-02-02 14:50:30|4228.39|4228.39|4227.81|4227.81|4228.43|4228.43|4227.81|4227.81|0
1643813440000|2022-02-02 14:50:40|4227.65|4227.65|4227.96|4227.96|4227.96|4227.96|4227.65|4227.65|0
1643813450000|2022-02-02 14:50:50|4228.02|4228.02|4228.02|4228.02|4228.02|4228.02|4228.02|4228.02|0
1643813460000|2022-02-02 14:51:00|4228.33|4228.33|4229.46|4229.46|4229.46|4229.46|4228.33|4228.33|0
1643813470000|2022-02-02 14:51:10|4229.61|4229.61|4229.33|4229.33|4229.61|4229.61|4228.68|4228.68|0
1643813480000|2022-02-02 14:51:20|4229.64|4229.64|4228.7|4228.7|4229.95|4229.95|4228.7|4228.7|0
1643813490000|2022-02-02 14:51:30|4228.66|4228.66|4228.72|4228.72|4228.72|4228.72|4228.66|4228.66|0
1643813500000|2022-02-02 14:51:40|4229.03|4229.03|4229.87|4229.87|4229.87|4229.87|4229.03|4229.03|0
1643813520000|2022-02-02 14:52:00|4230.33|4230.33|4230.05|4230.05|4230.36|4230.36|4230.05|4230.05|0
1643813530000|2022-02-02 14:52:10|4230.09|4230.09|4230.09|4230.09|4230.09|4230.09|4230.09|4230.09|0
1643813540000|2022-02-02 14:52:20|4230.15|4230.15|4230.15|4230.15|4230.15|4230.15|4230.15|4230.15|0
1643813550000|2022-02-02 14:52:30|4230.34|4230.34|4229.85|4229.85|4230.34|4230.34|4229.85|4229.85|0
1643813560000|2022-02-02 14:52:40|4230.03|4230.03|4230.34|4230.34|4230.34|4230.34|4230.03|4230.03|0
1643813570000|2022-02-02 14:52:50|4230.7|4230.7|4230|4230|4230.7|4230.7|4229.68|4229.68|0
1643813580000|2022-02-02 14:53:00|4230.46|4230.46|4230.46|4230.46|4230.46|4230.46|4230.44|4230.44|0
1643813590000|2022-02-02 14:53:10|4230.28|4230.28|4230.28|4230.28|4230.28|4230.28|4230.28|4230.28|0
1643813600000|2022-02-02 14:53:20|4229.97|4229.97|4230.22|4230.22|4230.22|4230.22|4229.92|4229.92|0
1643813620000|2022-02-02 14:53:40|4229.6|4229.6|4229.6|4229.6|4229.6|4229.6|4229.6|4229.6|0
1643813630000|2022-02-02 14:53:50|4230.22|4230.22|4230.14|4230.14|4230.76|4230.76|4230.14|4230.14|0
1643813640000|2022-02-02 14:54:00|4230.09|4230.09|4230.09|4230.09|4230.09|4230.09|4230.09|4230.09|0
1643813650000|2022-02-02 14:54:10|4229.91|4229.91|4231.35|4231.35|4231.35|4231.35|4229.79|4229.79|0
1643813660000|2022-02-02 14:54:20|4230.73|4230.73|4231.04|4231.04|4231.13|4231.13|4230.73|4230.73|0
1643813670000|2022-02-02 14:54:30|4231|4231|4230.2|4230.2|4231.13|4231.13|4230.2|4230.2|0
1643813680000|2022-02-02 14:54:40|4229.89|4229.89|4229.15|4229.15|4229.89|4229.89|4228.97|4228.97|0
1643813700000|2022-02-02 14:55:00|4228.84|4228.84|4228.22|4228.22|4228.84|4228.84|4228.06|4228.06|0
1643813720000|2022-02-02 14:55:20|4227.91|4227.91|4227.6|4227.6|4227.91|4227.91|4227.6|4227.6|0
1643813730000|2022-02-02 14:55:30|4227.13|4227.13|4227.54|4227.54|4227.54|4227.54|4227.13|4227.13|0
1643813740000|2022-02-02 14:55:40|4227.42|4227.42|4227.21|4227.21|4227.42|4227.42|4227.21|4227.21|0
1643813750000|2022-02-02 14:55:50|4227.05|4227.05|4227.02|4227.02|4227.05|4227.05|4226.96|4226.96|0
1643813760000|2022-02-02 14:56:00|4226.4|4226.4|4226.22|4226.22|4226.4|4226.4|4226.04|4226.04|0
1643813770000|2022-02-02 14:56:10|4226.28|4226.28|4227.8|4227.8|4227.92|4227.92|4226.28|4226.28|0
1643813780000|2022-02-02 14:56:20|4228.43|4228.43|4228.64|4228.64|4228.76|4228.76|4228.15|4228.15|0
1643813790000|2022-02-02 14:56:30|4228.58|4228.58|4229.09|4229.09|4229.2|4229.2|4228.58|4228.58|0
1643813820000|2022-02-02 14:57:00|4228.99|4228.99|4228.77|4228.77|4229.57|4229.57|4228.77|4228.77|0
1643813830000|2022-02-02 14:57:10|4229.08|4229.08|4229.31|4229.31|4229.31|4229.31|4229.08|4229.08|0
1643813840000|2022-02-02 14:57:20|4229.13|4229.13|4229.07|4229.07|4229.44|4229.44|4229.07|4229.07|0
1643813850000|2022-02-02 14:57:30|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|0
1643813860000|2022-02-02 14:57:40|4229.63|4229.63|4233.67|4233.67|4233.98|4233.98|4229.63|4229.63|0
1643813870000|2022-02-02 14:57:50|4234.6|4234.6|4234.91|4234.91|4235.23|4235.23|4234.6|4234.6|0
1643813880000|2022-02-02 14:58:00|4235.23|4235.23|4235.69|4235.69|4235.69|4235.69|4234.29|4234.29|0
1643813890000|2022-02-02 14:58:10|4235.07|4235.07|4234.76|4234.76|4235.07|4235.07|4234.44|4234.44|0
1643813900000|2022-02-02 14:58:20|4235.38|4235.38|4234.83|4234.83|4235.69|4235.69|4234.83|4234.83|0
1643813910000|2022-02-02 14:58:30|4234.74|4234.74|4234.58|4234.58|4234.89|4234.89|4234.58|4234.58|0
1643813920000|2022-02-02 14:58:40|4235.2|4235.2|4235.24|4235.24|4235.55|4235.55|4235.14|4235.14|0
1643813930000|2022-02-02 14:58:50|4235.42|4235.42|4235.37|4235.37|4235.42|4235.42|4235.33|4235.33|0
1643813940000|2022-02-02 14:59:00|4235.99|4235.99|4235.99|4235.99|4235.99|4235.99|4235.99|4235.99|0
1643813950000|2022-02-02 14:59:10|4236.04|4236.04|4236.62|4236.62|4236.62|4236.62|4235.99|4235.99|0
1643813960000|2022-02-02 14:59:20|4235.99|4235.99|4233.62|4233.62|4235.99|4235.99|4233.62|4233.62|0
1643813970000|2022-02-02 14:59:30|4233.93|4233.93|4234.55|4234.55|4234.55|4234.55|4233.93|4233.93|0
1643813980000|2022-02-02 14:59:40|4234.86|4234.86|4235.23|4235.23|4235.49|4235.49|4234.86|4234.86|0
1643813990000|2022-02-02 14:59:50|4234.93|4234.93|4235.55|4235.55|4235.55|4235.55|4234.93|4234.93|0
1643814000000|2022-02-02 15:00:00|4235.73|4235.73|4235.91|4235.91|4235.97|4235.97|4235.58|4235.58|0
1643814010000|2022-02-02 15:00:10|4236.79|4236.79|4237.4|4237.4|4237.4|4237.4|4236.73|4236.73|0
1643814020000|2022-02-02 15:00:20|4236.99|4236.99|4236.69|4236.69|4236.99|4236.99|4236.69|4236.69|0
1643814030000|2022-02-02 15:00:30|4236.38|4236.38|4236.38|4236.38|4236.38|4236.38|4236.06|4236.06|0
1643814040000|2022-02-02 15:00:40|4236.06|4236.06|4236.06|4236.06|4236.06|4236.06|4236.06|4236.06|0
1643814050000|2022-02-02 15:00:50|4235.44|4235.44|4235.21|4235.21|4235.44|4235.44|4234.82|4234.82|0
1643814060000|2022-02-02 15:01:00|4234.89|4234.89|4234.58|4234.58|4235.21|4235.21|4234.27|4234.27|0
1643814070000|2022-02-02 15:01:10|4235.21|4235.21|4234.58|4234.58|4235.52|4235.52|4234.58|4234.58|0
1643814080000|2022-02-02 15:01:20|4234.56|4234.56|4234.56|4234.56|4234.56|4234.56|4234.56|4234.56|0
1643814090000|2022-02-02 15:01:30|4235.49|4235.49|4236.23|4236.23|4236.54|4236.54|4235.49|4235.49|0
1643814100000|2022-02-02 15:01:40|4236.6|4236.6|4237.22|4237.22|4237.22|4237.22|4236.51|4236.51|0
1643814110000|2022-02-02 15:01:50|4237.32|4237.32|4237.91|4237.91|4237.91|4237.91|4237.13|4237.13|0
1643814120000|2022-02-02 15:02:00|4238.22|4238.22|4237.48|4237.48|4238.59|4238.59|4237.48|4237.48|0
1643814130000|2022-02-02 15:02:10|4238.41|4238.41|4238.1|4238.1|4238.41|4238.41|4238.1|4238.1|0
1643814140000|2022-02-02 15:02:20|4238.72|4238.72|4238.32|4238.32|4238.95|4238.95|4238.32|4238.32|0
1643814150000|2022-02-02 15:02:30|4238.01|4238.01|4237.7|4237.7|4238.01|4238.01|4237.7|4237.7|0
1643814170000|2022-02-02 15:02:50|4237.39|4237.39|4237.08|4237.08|4237.39|4237.39|4237.08|4237.08|0
1643814180000|2022-02-02 15:03:00|4237.39|4237.39|4238.1|4238.1|4238.1|4238.1|4237.39|4237.39|0
1643814190000|2022-02-02 15:03:10|4238.41|4238.41|4238.25|4238.25|4238.41|4238.41|4238.25|4238.25|0
1643814200000|2022-02-02 15:03:20|4237.63|4237.63|4236.7|4236.7|4237.63|4237.63|4236.7|4236.7|0
1643814210000|2022-02-02 15:03:30|4237.01|4237.01|4234.75|4234.75|4237.01|4237.01|4234.75|4234.75|0
1643814220000|2022-02-02 15:03:40|4235.06|4235.06|4233.67|4233.67|4235.06|4235.06|4233.67|4233.67|0
1643814230000|2022-02-02 15:03:50|4233.36|4233.36|4234.6|4234.6|4234.6|4234.6|4233.36|4233.36|0
1643814240000|2022-02-02 15:04:00|4234.91|4234.91|4235.41|4235.41|4235.41|4235.41|4234.91|4234.91|0
1643814250000|2022-02-02 15:04:10|4235.45|4235.45|4235.45|4235.45|4235.76|4235.76|4235.45|4235.45|0
1643814260000|2022-02-02 15:04:20|4235.14|4235.14|4234.95|4234.95|4235.14|4235.14|4234.95|4234.95|0
1643814270000|2022-02-02 15:04:30|4234.68|4234.68|4234.95|4234.95|4234.95|4234.95|4234.36|4234.36|0
1643814280000|2022-02-02 15:04:40|4234.83|4234.83|4234.12|4234.12|4234.83|4234.83|4234.12|4234.12|0
1643814290000|2022-02-02 15:04:50|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|0
1643814300000|2022-02-02 15:05:00|4234.25|4234.25|4234.32|4234.32|4234.59|4234.59|4234.2|4234.2|0
1643814310000|2022-02-02 15:05:10|4234.21|4234.21|4234.21|4234.21|4234.83|4234.83|4234.21|4234.21|0
1643814320000|2022-02-02 15:05:20|4233.9|4233.9|4233.99|4233.99|4234.15|4234.15|4233.81|4233.81|0
1643814330000|2022-02-02 15:05:30|4234.15|4234.15|4234.15|4234.15|4234.15|4234.15|4234.15|4234.15|0
1643814340000|2022-02-02 15:05:40|4234.33|4234.33|4234.43|4234.43|4234.43|4234.43|4234.33|4234.33|0
1643814360000|2022-02-02 15:06:00|4234.54|4234.54|4234.82|4234.82|4234.82|4234.82|4234.54|4234.54|0
1643814370000|2022-02-02 15:06:10|4234.5|4234.5|4233.8|4233.8|4234.5|4234.5|4233.8|4233.8|0
1643814380000|2022-02-02 15:06:20|4234.11|4234.11|4233.71|4233.71|4234.11|4234.11|4233.71|4233.71|0
1643814390000|2022-02-02 15:06:30|4234.02|4234.02|4234.17|4234.17|4234.17|4234.17|4234.02|4234.02|0
1643814400000|2022-02-02 15:06:40|4233.55|4233.55|4233.55|4233.55|4233.55|4233.55|4233.55|4233.55|0
1643814410000|2022-02-02 15:06:50|4233.24|4233.24|4234.02|4234.02|4234.02|4234.02|4233.24|4233.24|0
1643814420000|2022-02-02 15:07:00|4234.33|4234.33|4233.88|4233.88|4234.44|4234.44|4233.82|4233.82|0
1643814430000|2022-02-02 15:07:10|4233.7|4233.7|4233.83|4233.83|4233.83|4233.83|4233.6|4233.6|0
1643814440000|2022-02-02 15:07:20|4234.14|4234.14|4234.14|4234.14|4234.14|4234.14|4234.14|4234.14|0
1643814450000|2022-02-02 15:07:30|4234.76|4234.76|4235.07|4235.07|4235.07|4235.07|4234.45|4234.45|0
1643814470000|2022-02-02 15:07:50|4235.38|4235.38|4235.54|4235.54|4235.69|4235.69|4235.07|4235.07|0
1643814480000|2022-02-02 15:08:00|4235.66|4235.66|4235.34|4235.34|4235.66|4235.66|4235.34|4235.34|0
1643814490000|2022-02-02 15:08:10|4235.23|4235.23|4235.54|4235.54|4235.54|4235.54|4235.23|4235.23|0
1643814500000|2022-02-02 15:08:20|4235.23|4235.23|4235.11|4235.11|4235.31|4235.31|4235.11|4235.11|0
1643814510000|2022-02-02 15:08:30|4234.8|4234.8|4235.42|4235.42|4235.42|4235.42|4234.8|4234.8|0
1643814520000|2022-02-02 15:08:40|4235.58|4235.58|4235.76|4235.76|4235.76|4235.76|4235.58|4235.58|0
1643814540000|2022-02-02 15:09:00|4236.07|4236.07|4235.47|4235.47|4236.69|4236.69|4235.47|4235.47|0
1643814550000|2022-02-02 15:09:10|4235.16|4235.16|4235.61|4235.61|4235.61|4235.61|4235.16|4235.16|0
1643814560000|2022-02-02 15:09:20|4235.46|4235.46|4235.93|4235.93|4235.93|4235.93|4235.3|4235.3|0
1643814570000|2022-02-02 15:09:30|4235.46|4235.46|4235.18|4235.18|4236.06|4236.06|4235.12|4235.12|0
1643814580000|2022-02-02 15:09:40|4234.87|4234.87|4234.91|4234.91|4234.91|4234.91|4234.29|4234.29|0
1643814590000|2022-02-02 15:09:50|4233.98|4233.98|4233.58|4233.58|4233.98|4233.98|4233.58|4233.58|0
1643814600000|2022-02-02 15:10:00|4233.48|4233.48|4232.64|4232.64|4233.48|4233.48|4232.64|4232.64|0
1643814610000|2022-02-02 15:10:10|4232.45|4232.45|4232.52|4232.52|4232.83|4232.83|4232.33|4232.33|0
1643814620000|2022-02-02 15:10:20|4232.21|4232.21|4232.48|4232.48|4232.52|4232.52|4232.21|4232.21|0
1643814630000|2022-02-02 15:10:30|4232.33|4232.33|4232.95|4232.95|4232.95|4232.95|4232.02|4232.02|0
1643814640000|2022-02-02 15:10:40|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|0
1643814650000|2022-02-02 15:10:50|4233.36|4233.36|4233.98|4233.98|4233.98|4233.98|4233.36|4233.36|0
1643814660000|2022-02-02 15:11:00|4234.07|4234.07|4234.38|4234.38|4234.38|4234.38|4234.07|4234.07|0
1643814670000|2022-02-02 15:11:10|4234.07|4234.07|4233.95|4233.95|4234.16|4234.16|4233.76|4233.76|0
1643814690000|2022-02-02 15:11:30|4234.26|4234.26|4234.88|4234.88|4234.88|4234.88|4234.26|4234.26|0
1643814700000|2022-02-02 15:11:40|4234.26|4234.26|4234.88|4234.88|4234.88|4234.88|4234.26|4234.26|0
1643814720000|2022-02-02 15:12:00|4234.57|4234.57|4234.26|4234.26|4234.57|4234.57|4234.26|4234.26|0
1643814730000|2022-02-02 15:12:10|4234.28|4234.28|4234.02|4234.02|4234.33|4234.33|4233.71|4233.71|0
1643814740000|2022-02-02 15:12:20|4233.94|4233.94|4233.63|4233.63|4233.94|4233.94|4233.63|4233.63|0
1643814750000|2022-02-02 15:12:30|4233.47|4233.47|4233.47|4233.47|4233.47|4233.47|4233.47|4233.47|0
1643814760000|2022-02-02 15:12:40|4233.16|4233.16|4232.34|4232.34|4233.18|4233.18|4232.34|4232.34|0
1643814770000|2022-02-02 15:12:50|4232.52|4232.52|4232.84|4232.84|4232.84|4232.84|4232.52|4232.52|0
1643814780000|2022-02-02 15:13:00|4232.52|4232.52|4231.19|4231.19|4232.52|4232.52|4231.19|4231.19|0
1643814790000|2022-02-02 15:13:10|4231.34|4231.34|4231.34|4231.34|4231.34|4231.34|4231.34|4231.34|0
1643814800000|2022-02-02 15:13:20|4231.22|4231.22|4231.22|4231.22|4231.22|4231.22|4231.22|4231.22|0
1643814810000|2022-02-02 15:13:30|4231.34|4231.34|4232.27|4232.27|4232.59|4232.59|4231.34|4231.34|0
1643814820000|2022-02-02 15:13:40|4232.59|4232.59|4231.65|4231.65|4232.59|4232.59|4231.65|4231.65|0
1643814830000|2022-02-02 15:13:50|4230.1|4230.1|4230.82|4230.82|4230.82|4230.82|4230.1|4230.1|0
1643814840000|2022-02-02 15:14:00|4231|4231|4231.31|4231.31|4231.31|4231.31|4230.53|4230.53|0
1643814850000|2022-02-02 15:14:10|4231.25|4231.25|4231.56|4231.56|4231.56|4231.56|4230.63|4230.63|0
1643814860000|2022-02-02 15:14:20|4231.87|4231.87|4231.77|4231.77|4232.71|4232.71|4231.77|4231.77|0
1643814870000|2022-02-02 15:14:30|4232.09|4232.09|4231.15|4231.15|4232.09|4232.09|4231.15|4231.15|0
1643814880000|2022-02-02 15:14:40|4230.84|4230.84|4231.46|4231.46|4231.46|4231.46|4230.84|4230.84|0
1643814890000|2022-02-02 15:14:50|4231.62|4231.62|4230.19|4230.19|4231.62|4231.62|4230.19|4230.19|0
1643814900000|2022-02-02 15:15:00|4230.5|4230.5|4230.64|4230.64|4231.26|4231.26|4230.5|4230.5|0
1643814910000|2022-02-02 15:15:10|4229.56|4229.56|4226.46|4226.46|4229.72|4229.72|4226.46|4226.46|0
1643814920000|2022-02-02 15:15:20|4226.49|4226.49|4226.33|4226.33|4226.64|4226.64|4226.33|4226.33|0
1643814930000|2022-02-02 15:15:30|4226.18|4226.18|4224.37|4224.37|4226.8|4226.8|4224.37|4224.37|0
1643814940000|2022-02-02 15:15:40|4224.99|4224.99|4223.6|4223.6|4224.99|4224.99|4223.6|4223.6|0
1643814950000|2022-02-02 15:15:50|4223.75|4223.75|4223.91|4223.91|4223.91|4223.91|4223.75|4223.75|0
1643814960000|2022-02-02 15:16:00|4223.85|4223.85|4223.79|4223.79|4223.85|4223.85|4223.79|4223.79|0
1643814970000|2022-02-02 15:16:10|4223.17|4223.17|4223.48|4223.48|4223.48|4223.48|4223.17|4223.17|0
1643814980000|2022-02-02 15:16:20|4223.79|4223.79|4224.41|4224.41|4224.41|4224.41|4223.79|4223.79|0
1643814990000|2022-02-02 15:16:30|4224.57|4224.57|4224.72|4224.72|4224.72|4224.72|4224.57|4224.57|0
1643815000000|2022-02-02 15:16:40|4224.41|4224.41|4225.28|4225.28|4225.4|4225.4|4224.41|4224.41|0
1643815010000|2022-02-02 15:16:50|4225.6|4225.6|4226.53|4226.53|4226.53|4226.53|4225.6|4225.6|0
1643815020000|2022-02-02 15:17:00|4226.47|4226.47|4226.16|4226.16|4226.47|4226.47|4226.16|4226.16|0
1643815030000|2022-02-02 15:17:10|4226.07|4226.07|4225.92|4225.92|4226.07|4226.07|4225.8|4225.8|0
1643815040000|2022-02-02 15:17:20|4226.54|4226.54|4226.54|4226.54|4226.54|4226.54|4226.54|4226.54|0
1643815050000|2022-02-02 15:17:30|4226.64|4226.64|4226.01|4226.01|4226.64|4226.64|4226.01|4226.01|0
1643815060000|2022-02-02 15:17:40|4225.92|4225.92|4225.53|4225.53|4226.04|4226.04|4225.53|4225.53|0
1643815070000|2022-02-02 15:17:50|4225.22|4225.22|4225.84|4225.84|4225.84|4225.84|4225.22|4225.22|0
1643815080000|2022-02-02 15:18:00|4225.22|4225.22|4225.72|4225.72|4225.72|4225.72|4225.22|4225.22|0
1643815090000|2022-02-02 15:18:10|4226.03|4226.03|4226.34|4226.34|4226.34|4226.34|4226.03|4226.03|0
1643815100000|2022-02-02 15:18:20|4226.23|4226.23|4225.3|4225.3|4226.23|4226.23|4225.3|4225.3|0
1643815110000|2022-02-02 15:18:30|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|0
1643815120000|2022-02-02 15:18:40|4224.99|4224.99|4226.71|4226.71|4226.71|4226.71|4224.68|4224.68|0
1643815140000|2022-02-02 15:19:00|4226.4|4226.4|4226.79|4226.79|4227.06|4227.06|4226.4|4226.4|0
1643815150000|2022-02-02 15:19:10|4226.48|4226.48|4226.48|4226.48|4226.48|4226.48|4226.48|4226.48|0
1643815160000|2022-02-02 15:19:20|4226.42|4226.42|4226.42|4226.42|4227.47|4227.47|4226.42|4226.42|0
1643815170000|2022-02-02 15:19:30|4226.27|4226.27|4227.91|4227.91|4227.91|4227.91|4226.27|4226.27|0
1643815180000|2022-02-02 15:19:40|4228.23|4228.23|4227.3|4227.3|4228.23|4228.23|4227.3|4227.3|0
1643815190000|2022-02-02 15:19:50|4227.14|4227.14|4226.62|4226.62|4227.14|4227.14|4226.62|4226.62|0
1643815200000|2022-02-02 15:20:00|4226.93|4226.93|4226.8|4226.8|4226.93|4226.93|4226.62|4226.62|0
1643815210000|2022-02-02 15:20:10|4226.83|4226.83|4227.45|4227.45|4227.45|4227.45|4226.83|4226.83|0
1643815220000|2022-02-02 15:20:20|4227.76|4227.76|4228.04|4228.04|4228.22|4228.22|4227.76|4227.76|0
1643815230000|2022-02-02 15:20:30|4228.19|4228.19|4228.35|4228.35|4228.35|4228.35|4228.19|4228.19|0
1643815250000|2022-02-02 15:20:50|4228.66|4228.66|4229.59|4229.59|4229.59|4229.59|4228.66|4228.66|0
1643815260000|2022-02-02 15:21:00|4229.55|4229.55|4230.09|4230.09|4230.09|4230.09|4228.85|4228.85|0
1643815270000|2022-02-02 15:21:10|4230.25|4230.25|4230.13|4230.13|4230.28|4230.28|4230.13|4230.13|0
1643815280000|2022-02-02 15:21:20|4229.82|4229.82|4229.51|4229.51|4229.82|4229.82|4229.51|4229.51|0
1643815290000|2022-02-02 15:21:30|4229.82|4229.82|4230.28|4230.28|4230.28|4230.28|4229.82|4229.82|0
1643815300000|2022-02-02 15:21:40|4229.97|4229.97|4229.44|4229.44|4229.97|4229.97|4229.44|4229.44|0
1643815310000|2022-02-02 15:21:50|4229.41|4229.41|4229.1|4229.1|4229.41|4229.41|4229.1|4229.1|0
1643815320000|2022-02-02 15:22:00|4229.16|4229.16|4229.35|4229.35|4229.35|4229.35|4229.16|4229.16|0
1643815330000|2022-02-02 15:22:10|4229.25|4229.25|4228.55|4228.55|4229.25|4229.25|4228.55|4228.55|0
1643815340000|2022-02-02 15:22:20|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|0
1643815350000|2022-02-02 15:22:30|4228.81|4228.81|4229.3|4229.3|4229.3|4229.3|4228.81|4228.81|0
1643815360000|2022-02-02 15:22:40|4228.99|4228.99|4228.99|4228.99|4229.3|4229.3|4228.99|4228.99|0
1643815370000|2022-02-02 15:22:50|4229.02|4229.02|4227|4227|4229.02|4229.02|4227|4227|0
1643815380000|2022-02-02 15:23:00|4227.31|4227.31|4226.32|4226.32|4227.62|4227.62|4226.32|4226.32|0
1643815390000|2022-02-02 15:23:10|4226.38|4226.38|4226.19|4226.19|4226.38|4226.38|4226.17|4226.17|0
1643815400000|2022-02-02 15:23:20|4226.03|4226.03|4226.36|4226.36|4226.36|4226.36|4226.03|4226.03|0
1643815410000|2022-02-02 15:23:30|4226.67|4226.67|4227.29|4227.29|4227.29|4227.29|4226.67|4226.67|0
1643815420000|2022-02-02 15:23:40|4227.6|4227.6|4227.6|4227.6|4227.6|4227.6|4227.6|4227.6|0
1643815430000|2022-02-02 15:23:50|4227.29|4227.29|4227.6|4227.6|4227.6|4227.6|4227.29|4227.29|0
1643815440000|2022-02-02 15:24:00|4227.64|4227.64|4227.77|4227.77|4227.95|4227.95|4227.48|4227.48|0
1643815450000|2022-02-02 15:24:10|4227.15|4227.15|4226.53|4226.53|4227.15|4227.15|4226.22|4226.22|0
1643815460000|2022-02-02 15:24:20|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|0
1643815470000|2022-02-02 15:24:30|4226.53|4226.53|4226.44|4226.44|4226.53|4226.53|4226.44|4226.44|0
1643815480000|2022-02-02 15:24:40|4226.75|4226.75|4226.75|4226.75|4226.75|4226.75|4226.75|4226.75|0
1643815490000|2022-02-02 15:24:50|4226.91|4226.91|4225.51|4225.51|4226.91|4226.91|4225.51|4225.51|0
1643815510000|2022-02-02 15:25:10|4225.36|4225.36|4225.98|4225.98|4225.98|4225.98|4225.36|4225.36|0
1643815520000|2022-02-02 15:25:20|4225.67|4225.67|4224.74|4224.74|4225.67|4225.67|4224.74|4224.74|0
1643815530000|2022-02-02 15:25:30|4224.43|4224.43|4223.85|4223.85|4224.59|4224.59|4223.5|4223.5|0
1643815540000|2022-02-02 15:25:40|4222.91|4222.91|4222.91|4222.91|4222.91|4222.91|4222.91|4222.91|0
1643815550000|2022-02-02 15:25:50|4222.76|4222.76|4222.95|4222.95|4222.95|4222.95|4222.46|4222.46|0
1643815560000|2022-02-02 15:26:00|4223.04|4223.04|4223.66|4223.66|4223.66|4223.66|4223.04|4223.04|0
1643815570000|2022-02-02 15:26:10|4223.64|4223.64|4223.95|4223.95|4223.95|4223.95|4223.64|4223.64|0
1643815580000|2022-02-02 15:26:20|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|0
1643815590000|2022-02-02 15:26:30|4223.33|4223.33|4223.33|4223.33|4223.33|4223.33|4223.33|4223.33|0
1643815600000|2022-02-02 15:26:40|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|0
1643815610000|2022-02-02 15:26:50|4223.33|4223.33|4222.93|4222.93|4223.33|4223.33|4222.93|4222.93|0
1643815620000|2022-02-02 15:27:00|4223.25|4223.25|4223.44|4223.44|4223.56|4223.56|4223.25|4223.25|0
1643815630000|2022-02-02 15:27:10|4223.19|4223.19|4223.44|4223.44|4223.5|4223.5|4223.04|4223.04|0
1643815640000|2022-02-02 15:27:20|4223.35|4223.35|4223.56|4223.56|4223.66|4223.66|4223.35|4223.35|0
1643815650000|2022-02-02 15:27:30|4223.88|4223.88|4223.16|4223.16|4223.88|4223.88|4223.16|4223.16|0
1643815680000|2022-02-02 15:28:00|4222.85|4222.85|4222.48|4222.48|4223.16|4223.16|4222.44|4222.44|0
1643815690000|2022-02-02 15:28:10|4222.17|4222.17|4221.55|4221.55|4222.17|4222.17|4221.55|4221.55|0
1643815700000|2022-02-02 15:28:20|4222.48|4222.48|4222.64|4222.64|4222.79|4222.79|4221.55|4221.55|0
1643815710000|2022-02-02 15:28:30|4222.73|4222.73|4223.06|4223.06|4223.06|4223.06|4222.73|4222.73|0
1643815720000|2022-02-02 15:28:40|4222.97|4222.97|4222.84|4222.84|4222.97|4222.97|4222.78|4222.78|0
1643815740000|2022-02-02 15:29:00|4223|4223|4222.69|4222.69|4223|4223|4222.37|4222.37|0
1643815750000|2022-02-02 15:29:10|4223|4223|4223|4223|4223.31|4223.31|4223|4223|0
1643815760000|2022-02-02 15:29:20|4222.69|4222.69|4223.46|4223.46|4223.46|4223.46|4222.69|4222.69|0
1643815770000|2022-02-02 15:29:30|4223.53|4223.53|4222.76|4222.76|4223.53|4223.53|4222.76|4222.76|0
1643815780000|2022-02-02 15:29:40|4222.14|4222.14|4221.57|4221.57|4222.14|4222.14|4221.32|4221.32|0
1643815790000|2022-02-02 15:29:50|4222.19|4222.19|4222.17|4222.17|4222.19|4222.19|4222.17|4222.17|0
1643815800000|2022-02-02 15:30:00|4222.25|4222.25|4222.32|4222.32|4222.32|4222.32|4222.12|4222.12|0
1643815810000|2022-02-02 15:30:10|4222.41|4222.41|4222.32|4222.32|4222.45|4222.45|4222.22|4222.22|0
1643815820000|2022-02-02 15:30:20|4221.38|4221.38|4221.38|4221.38|4221.38|4221.38|4221.38|4221.38|0
1643815830000|2022-02-02 15:30:30|4221.69|4221.69|4221.53|4221.53|4221.69|4221.69|4221.53|4221.53|0
1643815840000|2022-02-02 15:30:40|4221.59|4221.59|4221.64|4221.64|4221.64|4221.64|4221.59|4221.59|0
1643815850000|2022-02-02 15:30:50|4221.53|4221.53|4221.43|4221.43|4221.53|4221.53|4221.43|4221.43|0
1643815860000|2022-02-02 15:31:00|4220.19|4220.19|4220.07|4220.07|4220.19|4220.19|4220.07|4220.07|0
1643815870000|2022-02-02 15:31:10|4219.98|4219.98|4219.98|4219.98|4219.98|4219.98|4219.98|4219.98|0
1643815880000|2022-02-02 15:31:20|4219.36|4219.36|4219.33|4219.33|4219.36|4219.36|4219.33|4219.33|0
1643815890000|2022-02-02 15:31:30|4219.42|4219.42|4219.42|4219.42|4219.42|4219.42|4219.42|4219.42|0
1643815900000|2022-02-02 15:31:40|4219.89|4219.89|4219.74|4219.74|4219.89|4219.89|4219.74|4219.74|0
1643815910000|2022-02-02 15:31:50|4219.68|4219.68|4219.83|4219.83|4219.83|4219.83|4219.68|4219.68|0
1643815920000|2022-02-02 15:32:00|4219.81|4219.81|4219.84|4219.84|4219.84|4219.84|4219.78|4219.78|0
1643815930000|2022-02-02 15:32:10|4219.53|4219.53|4219.6|4219.6|4219.6|4219.6|4219.29|4219.29|0
1643815940000|2022-02-02 15:32:20|4219.51|4219.51|4219.51|4219.51|4219.51|4219.51|4219.51|4219.51|0
1643815950000|2022-02-02 15:32:30|4219.2|4219.2|4218.77|4218.77|4219.2|4219.2|4218.77|4218.77|0
1643815960000|2022-02-02 15:32:40|4219.08|4219.08|4218.93|4218.93|4219.08|4219.08|4218.93|4218.93|0
1643815970000|2022-02-02 15:32:50|4218.89|4218.89|4218.73|4218.73|4218.89|4218.89|4218.73|4218.73|0
1643815980000|2022-02-02 15:33:00|4219.04|4219.04|4218.91|4218.91|4219.22|4219.22|4218.91|4218.91|0
1643815990000|2022-02-02 15:33:10|4219.22|4219.22|4219.22|4219.22|4219.22|4219.22|4219.22|4219.22|0
1643816000000|2022-02-02 15:33:20|4219.07|4219.07|4219.07|4219.07|4219.07|4219.07|4219.07|4219.07|0
1643816010000|2022-02-02 15:33:30|4218.76|4218.76|4218.45|4218.45|4218.76|4218.76|4218.45|4218.45|0
1643816020000|2022-02-02 15:33:40|4217.83|4217.83|4217.89|4217.89|4217.89|4217.89|4217.73|4217.73|0
1643816030000|2022-02-02 15:33:50|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|0
1643816040000|2022-02-02 15:34:00|4217.74|4217.74|4218.09|4218.09|4218.09|4218.09|4217.74|4217.74|0
1643816050000|2022-02-02 15:34:10|4217.47|4217.47|4215.91|4215.91|4217.47|4217.47|4215.91|4215.91|0
1643816070000|2022-02-02 15:34:30|4215.76|4215.76|4216.2|4216.2|4216.2|4216.2|4215.27|4215.27|0
1643816080000|2022-02-02 15:34:40|4216.19|4216.19|4215.85|4215.85|4216.33|4216.33|4215.85|4215.85|0
1643816090000|2022-02-02 15:34:50|4215.23|4215.23|4216.02|4216.02|4216.02|4216.02|4215.23|4215.23|0
1643816100000|2022-02-02 15:35:00|4215.9|4215.9|4216.06|4216.06|4216.06|4216.06|4215.9|4215.9|0
1643816110000|2022-02-02 15:35:10|4215.75|4215.75|4215.59|4215.59|4215.75|4215.75|4215.59|4215.59|0
1643816120000|2022-02-02 15:35:20|4215.9|4215.9|4215.9|4215.9|4215.9|4215.9|4215.9|4215.9|0
1643816130000|2022-02-02 15:35:30|4215.78|4215.78|4215.72|4215.72|4215.78|4215.78|4215.72|4215.72|0
1643816140000|2022-02-02 15:35:40|4215.88|4215.88|4217.12|4217.12|4217.12|4217.12|4215.88|4215.88|0
1643816160000|2022-02-02 15:36:00|4217.43|4217.43|4217.74|4217.74|4217.89|4217.89|4217.43|4217.43|0
1643816170000|2022-02-02 15:36:10|4218.02|4218.02|4218.02|4218.02|4218.33|4218.33|4218.02|4218.02|0
1643816190000|2022-02-02 15:36:30|4218.1|4218.1|4218.56|4218.56|4218.56|4218.56|4218.1|4218.1|0
1643816200000|2022-02-02 15:36:40|4219.18|4219.18|4219.34|4219.34|4219.34|4219.34|4219.18|4219.18|0
1643816220000|2022-02-02 15:37:00|4219.65|4219.65|4219.83|4219.83|4219.83|4219.83|4219.65|4219.65|0
1643816230000|2022-02-02 15:37:10|4219.74|4219.74|4219.74|4219.74|4219.74|4219.74|4219.74|4219.74|0
1643816240000|2022-02-02 15:37:20|4219.9|4219.9|4219.9|4219.9|4219.9|4219.9|4219.9|4219.9|0
1643816250000|2022-02-02 15:37:30|4220.52|4220.52|4220.29|4220.29|4221.01|4221.01|4220.29|4220.29|0
1643816260000|2022-02-02 15:37:40|4220.6|4220.6|4220.6|4220.6|4220.6|4220.6|4220.6|4220.6|0
1643816280000|2022-02-02 15:38:00|4220.51|4220.51|4219.57|4219.57|4220.51|4220.51|4219.57|4219.57|0
1643816290000|2022-02-02 15:38:10|4219.42|4219.42|4219.42|4219.42|4219.42|4219.42|4219.42|4219.42|0
1643816310000|2022-02-02 15:38:30|4218.17|4218.17|4218.17|4218.17|4218.17|4218.17|4218.17|4218.17|0
1643816320000|2022-02-02 15:38:40|4217.99|4217.99|4217.8|4217.8|4217.99|4217.99|4217.8|4217.8|0
1643816330000|2022-02-02 15:38:50|4217.57|4217.57|4217.88|4217.88|4217.88|4217.88|4217.57|4217.57|0
1643816340000|2022-02-02 15:39:00|4217.57|4217.57|4217.28|4217.28|4217.9|4217.9|4217.13|4217.13|0
1643816350000|2022-02-02 15:39:10|4217.47|4217.47|4217.64|4217.64|4217.64|4217.64|4217.47|4217.47|0
1643816360000|2022-02-02 15:39:20|4217.33|4217.33|4217.33|4217.33|4217.33|4217.33|4217.33|4217.33|0
1643816370000|2022-02-02 15:39:30|4217.18|4217.18|4216.87|4216.87|4217.18|4217.18|4216.87|4216.87|0
1643816380000|2022-02-02 15:39:40|4216.56|4216.56|4217.21|4217.21|4217.21|4217.21|4216.25|4216.25|0
1643816390000|2022-02-02 15:39:50|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|0
1643816400000|2022-02-02 15:40:00|4216.74|4216.74|4216.21|4216.21|4216.74|4216.74|4216.12|4216.12|0
1643816410000|2022-02-02 15:40:10|4216.12|4216.12|4216.28|4216.28|4216.28|4216.28|4215.96|4215.96|0
1643816420000|2022-02-02 15:40:20|4216.25|4216.25|4215.92|4215.92|4216.25|4216.25|4215.83|4215.83|0
1643816430000|2022-02-02 15:40:30|4215.96|4215.96|4216.11|4216.11|4216.11|4216.11|4215.96|4215.96|0
1643816450000|2022-02-02 15:40:50|4215.49|4215.49|4216.19|4216.19|4216.37|4216.37|4215.49|4215.49|0
1643816460000|2022-02-02 15:41:00|4216.03|4216.03|4215.38|4215.38|4216.03|4216.03|4215.38|4215.38|0
1643816470000|2022-02-02 15:41:10|4215.69|4215.69|4215.29|4215.29|4215.69|4215.69|4215.29|4215.29|0
1643816480000|2022-02-02 15:41:20|4215.6|4215.6|4215.36|4215.36|4215.6|4215.6|4215.36|4215.36|0
1643816490000|2022-02-02 15:41:30|4215.3|4215.3|4214.86|4214.86|4215.3|4215.3|4214.71|4214.71|0
1643816500000|2022-02-02 15:41:40|4215.18|4215.18|4215.33|4215.33|4215.33|4215.33|4215.18|4215.18|0
1643816510000|2022-02-02 15:41:50|4215.02|4215.02|4215.02|4215.02|4215.02|4215.02|4215.02|4215.02|0
1643816520000|2022-02-02 15:42:00|4214.97|4214.97|4213.11|4213.11|4214.97|4214.97|4213.11|4213.11|0
1643816530000|2022-02-02 15:42:10|4213.39|4213.39|4213.23|4213.23|4213.39|4213.39|4213.23|4213.23|0
1643816540000|2022-02-02 15:42:20|4213.14|4213.14|4213.66|4213.66|4213.66|4213.66|4213.14|4213.14|0
1643816550000|2022-02-02 15:42:30|4213.57|4213.57|4213.76|4213.76|4213.76|4213.76|4213.45|4213.45|0
1643816560000|2022-02-02 15:42:40|4213.45|4213.45|4213.82|4213.82|4213.82|4213.82|4213.45|4213.45|0
1643816570000|2022-02-02 15:42:50|4213.87|4213.87|4213.87|4213.87|4213.87|4213.87|4213.87|4213.87|0
1643816580000|2022-02-02 15:43:00|4213.55|4213.55|4213.55|4213.55|4213.55|4213.55|4213.55|4213.55|0
1643816590000|2022-02-02 15:43:10|4213.87|4213.87|4213.29|4213.29|4213.91|4213.91|4212.97|4212.97|0
1643816600000|2022-02-02 15:43:20|4213.33|4213.33|4213.95|4213.95|4213.95|4213.95|4213.33|4213.33|0
1643816610000|2022-02-02 15:43:30|4214.26|4214.26|4213.98|4213.98|4214.26|4214.26|4213.98|4213.98|0
1643816620000|2022-02-02 15:43:40|4213.89|4213.89|4213.89|4213.89|4213.89|4213.89|4213.89|4213.89|0
1643816630000|2022-02-02 15:43:50|4213.26|4213.26|4213.36|4213.36|4213.36|4213.36|4213.26|4213.26|0
1643816640000|2022-02-02 15:44:00|4213.42|4213.42|4213.48|4213.48|4213.48|4213.48|4213.42|4213.42|0
1643816650000|2022-02-02 15:44:10|4213.59|4213.59|4213.79|4213.79|4213.79|4213.79|4213.59|4213.59|0
1643816660000|2022-02-02 15:44:20|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|0
1643816680000|2022-02-02 15:44:40|4213.3|4213.3|4213.37|4213.37|4213.37|4213.37|4213|4213|0
1643816690000|2022-02-02 15:44:50|4213.68|4213.68|4214.08|4214.08|4214.2|4214.2|4213.56|4213.56|0
1643816700000|2022-02-02 15:45:00|4213.89|4213.89|4213.8|4213.8|4213.89|4213.89|4213.8|4213.8|0
1643816710000|2022-02-02 15:45:10|4213.64|4213.64|4213.18|4213.18|4213.64|4213.64|4213.18|4213.18|0
1643816720000|2022-02-02 15:45:20|4213.27|4213.27|4212.65|4212.65|4213.27|4213.27|4212.65|4212.65|0
1643816730000|2022-02-02 15:45:30|4212.7|4212.7|4213.01|4213.01|4213.01|4213.01|4212.7|4212.7|0
1643816750000|2022-02-02 15:45:50|4212.86|4212.86|4212.76|4212.76|4212.86|4212.86|4212.76|4212.76|0
1643816760000|2022-02-02 15:46:00|4212.79|4212.79|4212.79|4212.79|4212.79|4212.79|4212.79|4212.79|0
1643816770000|2022-02-02 15:46:10|4212.88|4212.88|4211.95|4211.95|4212.88|4212.88|4211.95|4211.95|0
1643816780000|2022-02-02 15:46:20|4211.93|4211.93|4211.9|4211.9|4211.93|4211.93|4211.9|4211.9|0
1643816790000|2022-02-02 15:46:30|4210.97|4210.97|4210.97|4210.97|4210.97|4210.97|4210.97|4210.97|0
1643816800000|2022-02-02 15:46:40|4210.88|4210.88|4210.91|4210.91|4211.06|4211.06|4210.88|4210.88|0
1643816810000|2022-02-02 15:46:50|4211.53|4211.53|4211.53|4211.53|4211.53|4211.53|4211.53|4211.53|0
1643816820000|2022-02-02 15:47:00|4211.22|4211.22|4211.22|4211.22|4211.22|4211.22|4211.22|4211.22|0
1643816830000|2022-02-02 15:47:10|4211.1|4211.1|4210.86|4210.86|4211.1|4211.1|4210.86|4210.86|0
1643816840000|2022-02-02 15:47:20|4210.55|4210.55|4210.91|4210.91|4210.91|4210.91|4210.55|4210.55|0
1643816850000|2022-02-02 15:47:30|4210.95|4210.95|4211.99|4211.99|4211.99|4211.99|4210.95|4210.95|0
1643816860000|2022-02-02 15:47:40|4211.95|4211.95|4212.36|4212.36|4212.41|4212.41|4211.95|4211.95|0
1643816870000|2022-02-02 15:47:50|4212.34|4212.34|4213.12|4213.12|4213.12|4213.12|4212.34|4212.34|0
1643816880000|2022-02-02 15:48:00|4212.96|4212.96|4213.43|4213.43|4213.43|4213.43|4212.96|4212.96|0
1643816900000|2022-02-02 15:48:20|4213.73|4213.73|4213.73|4213.73|4213.73|4213.73|4213.73|4213.73|0
1643816910000|2022-02-02 15:48:30|4213.78|4213.78|4213.93|4213.93|4213.93|4213.93|4213.78|4213.78|0
1643816930000|2022-02-02 15:48:50|4214.86|4214.86|4214.86|4214.86|4214.86|4214.86|4214.86|4214.86|0
1643816940000|2022-02-02 15:49:00|4215.8|4215.8|4216.34|4216.34|4216.34|4216.34|4215.8|4215.8|0
1643816950000|2022-02-02 15:49:10|4216.18|4216.18|4216.73|4216.73|4216.92|4216.92|4216.17|4216.17|0
1643816970000|2022-02-02 15:49:30|4216.11|4216.11|4216.11|4216.11|4216.11|4216.11|4216.11|4216.11|0
1643816980000|2022-02-02 15:49:40|4216.29|4216.29|4216.29|4216.29|4216.29|4216.29|4216.29|4216.29|0
1643816990000|2022-02-02 15:49:50|4216.17|4216.17|4216.39|4216.39|4216.39|4216.39|4216.08|4216.08|0
1643817000000|2022-02-02 15:50:00|4216.69|4216.69|4215.3|4215.3|4216.69|4216.69|4215.3|4215.3|0
1643817010000|2022-02-02 15:50:10|4215.21|4215.21|4214.94|4214.94|4215.21|4215.21|4214.89|4214.89|0
1643817020000|2022-02-02 15:50:20|4215.24|4215.24|4214.79|4214.79|4215.24|4215.24|4214.79|4214.79|0
1643817030000|2022-02-02 15:50:30|4215.03|4215.03|4215.66|4215.66|4215.66|4215.66|4214.97|4214.97|0
1643817040000|2022-02-02 15:50:40|4215.42|4215.42|4215.54|4215.54|4215.54|4215.54|4215.31|4215.31|0
1643817050000|2022-02-02 15:50:50|4215.6|4215.6|4215.91|4215.91|4215.91|4215.91|4215.6|4215.6|0
1643817070000|2022-02-02 15:51:10|4216.15|4216.15|4216.27|4216.27|4216.39|4216.39|4215.79|4215.79|0
1643817080000|2022-02-02 15:51:20|4216.21|4216.21|4215.54|4215.54|4216.21|4216.21|4215.23|4215.23|0
1643817090000|2022-02-02 15:51:30|4215.39|4215.39|4215.39|4215.39|4215.39|4215.39|4215.39|4215.39|0
1643817100000|2022-02-02 15:51:40|4215.7|4215.7|4215.76|4215.76|4215.76|4215.76|4215.7|4215.7|0
1643817110000|2022-02-02 15:51:50|4216.07|4216.07|4216.68|4216.68|4216.68|4216.68|4216.07|4216.07|0
1643817120000|2022-02-02 15:52:00|4216.5|4216.5|4216.47|4216.47|4216.5|4216.5|4216.22|4216.22|0
1643817130000|2022-02-02 15:52:10|4217.09|4217.09|4217.55|4217.55|4217.55|4217.55|4217.09|4217.09|0
1643817140000|2022-02-02 15:52:20|4217.86|4217.86|4218.17|4218.17|4218.17|4218.17|4217.86|4217.86|0
1643817150000|2022-02-02 15:52:30|4218.32|4218.32|4218.2|4218.2|4218.63|4218.63|4218.2|4218.2|0
1643817160000|2022-02-02 15:52:40|4218.51|4218.51|4218.77|4218.77|4218.83|4218.83|4218.51|4218.51|0
1643817170000|2022-02-02 15:52:50|4218.46|4218.46|4218.56|4218.56|4218.77|4218.77|4218.46|4218.46|0
1643817180000|2022-02-02 15:53:00|4218.25|4218.25|4218.09|4218.09|4218.25|4218.25|4218.06|4218.06|0
1643817190000|2022-02-02 15:53:10|4218.72|4218.72|4219.18|4219.18|4219.18|4219.18|4218.72|4218.72|0
1643817200000|2022-02-02 15:53:20|4219.49|4219.49|4218.87|4218.87|4219.49|4219.49|4218.87|4218.87|0
1643817210000|2022-02-02 15:53:30|4219.03|4219.03|4219.65|4219.65|4219.65|4219.65|4219.03|4219.03|0
1643817220000|2022-02-02 15:53:40|4219.61|4219.61|4219.29|4219.29|4219.61|4219.61|4219.29|4219.29|0
1643817230000|2022-02-02 15:53:50|4219.61|4219.61|4219.76|4219.76|4219.76|4219.76|4219.45|4219.45|0
1643817240000|2022-02-02 15:54:00|4220.07|4220.07|4220.38|4220.38|4220.38|4220.38|4220.07|4220.07|0
1643817260000|2022-02-02 15:54:20|4221.01|4221.01|4220.8|4220.8|4221.16|4221.16|4220.8|4220.8|0
1643817270000|2022-02-02 15:54:30|4221.11|4221.11|4221.1|4221.1|4221.11|4221.11|4220.8|4220.8|0
1643817280000|2022-02-02 15:54:40|4220.79|4220.79|4220.59|4220.59|4220.79|4220.79|4220.59|4220.59|0
1643817290000|2022-02-02 15:54:50|4220.9|4220.9|4220.71|4220.71|4220.9|4220.9|4220.71|4220.71|0
1643817300000|2022-02-02 15:55:00|4220.76|4220.76|4220.76|4220.76|4220.76|4220.76|4220.76|4220.76|0
1643817310000|2022-02-02 15:55:10|4221.38|4221.38|4221.69|4221.69|4221.69|4221.69|4221.38|4221.38|0
1643817320000|2022-02-02 15:55:20|4221.93|4221.93|4221.87|4221.87|4221.93|4221.93|4221.87|4221.87|0
1643817330000|2022-02-02 15:55:30|4222.02|4222.02|4221.71|4221.71|4222.02|4222.02|4221.71|4221.71|0
1643817340000|2022-02-02 15:55:40|4221.4|4221.4|4221.71|4221.71|4221.71|4221.71|4221.4|4221.4|0
1643817350000|2022-02-02 15:55:50|4221.4|4221.4|4221.4|4221.4|4221.4|4221.4|4221.4|4221.4|0
1643817360000|2022-02-02 15:56:00|4221.36|4221.36|4221.05|4221.05|4221.36|4221.36|4221.05|4221.05|0
1643817370000|2022-02-02 15:56:10|4221.02|4221.02|4220.55|4220.55|4221.02|4221.02|4220.55|4220.55|0
1643817380000|2022-02-02 15:56:20|4220.24|4220.24|4220.92|4220.92|4220.92|4220.92|4220.24|4220.24|0
1643817390000|2022-02-02 15:56:30|4220.83|4220.83|4221.24|4221.24|4221.36|4221.36|4220.83|4220.83|0
1643817400000|2022-02-02 15:56:40|4221.39|4221.39|4221.89|4221.89|4221.89|4221.89|4221.39|4221.39|0
1643817410000|2022-02-02 15:56:50|4222.04|4222.04|4221.89|4221.89|4222.04|4222.04|4221.89|4221.89|0
1643817420000|2022-02-02 15:57:00|4221.58|4221.58|4221.42|4221.42|4221.58|4221.58|4221.27|4221.27|0
1643817430000|2022-02-02 15:57:10|4222.05|4222.05|4221.68|4221.68|4222.14|4222.14|4221.52|4221.52|0
1643817450000|2022-02-02 15:57:30|4221.74|4221.74|4221.11|4221.11|4221.74|4221.74|4221.11|4221.11|0
1643817470000|2022-02-02 15:57:50|4221.74|4221.74|4221.64|4221.64|4221.74|4221.74|4221.64|4221.64|0
1643817480000|2022-02-02 15:58:00|4221.02|4221.02|4221.51|4221.51|4221.51|4221.51|4221.02|4221.02|0
1643817490000|2022-02-02 15:58:10|4221.2|4221.2|4221.49|4221.49|4221.49|4221.49|4221.2|4221.2|0
1643817500000|2022-02-02 15:58:20|4221.18|4221.18|4220.72|4220.72|4221.18|4221.18|4220.72|4220.72|0
1643817510000|2022-02-02 15:58:30|4220.26|4220.26|4219.9|4219.9|4220.26|4220.26|4219.27|4219.27|0
1643817520000|2022-02-02 15:58:40|4219.54|4219.54|4219.11|4219.11|4219.54|4219.54|4219.11|4219.11|0
1643817540000|2022-02-02 15:59:00|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|0
1643817550000|2022-02-02 15:59:10|4219.66|4219.66|4219.61|4219.61|4219.66|4219.66|4219.61|4219.61|0
1643817560000|2022-02-02 15:59:20|4220.08|4220.08|4220.39|4220.39|4220.39|4220.39|4220.08|4220.08|0
1643817570000|2022-02-02 15:59:30|4220.43|4220.43|4221.13|4221.13|4221.13|4221.13|4220.43|4220.43|0
1643817580000|2022-02-02 15:59:40|4221.44|4221.44|4222.31|4222.31|4222.37|4222.37|4221.44|4221.44|0
1643817590000|2022-02-02 15:59:50|4222.37|4222.37|4222.55|4222.55|4222.61|4222.61|4222.37|4222.37|0
1643817600000|2022-02-02 16:00:00|4222.7|4222.7|4222.7|4222.7|4223.01|4223.01|4222.7|4222.7|0
1643817610000|2022-02-02 16:00:10|4222.55|4222.55|4221.33|4221.33|4222.55|4222.55|4221.13|4221.13|0
1643817620000|2022-02-02 16:00:20|4221.2|4221.2|4221.2|4221.2|4221.2|4221.2|4221.2|4221.2|0
1643817640000|2022-02-02 16:00:40|4220.99|4220.99|4220.84|4220.84|4220.99|4220.99|4220.84|4220.84|0
1643817660000|2022-02-02 16:01:00|4219.59|4219.59|4219.59|4219.59|4219.59|4219.59|4219.59|4219.59|0
1643817670000|2022-02-02 16:01:10|4219.55|4219.55|4219.51|4219.51|4219.55|4219.55|4219.51|4219.51|0
1643817680000|2022-02-02 16:01:20|4220.13|4220.13|4220.88|4220.88|4220.88|4220.88|4220.13|4220.13|0
1643817690000|2022-02-02 16:01:30|4221.04|4221.04|4221.41|4221.41|4221.41|4221.41|4221.04|4221.04|0
1643817700000|2022-02-02 16:01:40|4221.72|4221.72|4221.54|4221.54|4221.72|4221.72|4221.54|4221.54|0
1643817710000|2022-02-02 16:01:50|4221.63|4221.63|4221.78|4221.78|4221.78|4221.78|4221.63|4221.63|0
1643817720000|2022-02-02 16:02:00|4221.16|4221.16|4221.16|4221.16|4221.47|4221.47|4221.16|4221.16|0
1643817730000|2022-02-02 16:02:10|4221.47|4221.47|4221.47|4221.47|4221.47|4221.47|4221.47|4221.47|0
1643817740000|2022-02-02 16:02:20|4221.16|4221.16|4221.16|4221.16|4221.16|4221.16|4221.16|4221.16|0
1643817750000|2022-02-02 16:02:30|4221.04|4221.04|4221.04|4221.04|4221.04|4221.04|4221.04|4221.04|0
1643817760000|2022-02-02 16:02:40|4220.73|4220.73|4220.88|4220.88|4220.88|4220.88|4220.73|4220.73|0
1643817780000|2022-02-02 16:03:00|4220.79|4220.79|4220.23|4220.23|4220.79|4220.79|4219.92|4219.92|0
1643817790000|2022-02-02 16:03:10|4220.55|4220.55|4220.46|4220.46|4220.7|4220.7|4220.46|4220.46|0
1643817800000|2022-02-02 16:03:20|4220.37|4220.37|4220.3|4220.3|4220.44|4220.44|4220.3|4220.3|0
1643817810000|2022-02-02 16:03:30|4220.15|4220.15|4219.99|4219.99|4220.15|4220.15|4219.83|4219.83|0
1643817820000|2022-02-02 16:03:40|4220.17|4220.17|4220.09|4220.09|4220.23|4220.23|4220.09|4220.09|0
1643817830000|2022-02-02 16:03:50|4220.4|4220.4|4220.09|4220.09|4220.4|4220.4|4219.72|4219.72|0
1643817840000|2022-02-02 16:04:00|4219.94|4219.94|4219.63|4219.63|4219.94|4219.94|4219.63|4219.63|0
1643817850000|2022-02-02 16:04:10|4219.01|4219.01|4218.91|4218.91|4219.01|4219.01|4218.91|4218.91|0
1643817860000|2022-02-02 16:04:20|4218.83|4218.83|4218.83|4218.83|4218.92|4218.92|4218.83|4218.83|0
1643817870000|2022-02-02 16:04:30|4218.68|4218.68|4217.59|4217.59|4218.68|4218.68|4217.43|4217.43|0
1643817880000|2022-02-02 16:04:40|4217.9|4217.9|4218.52|4218.52|4218.52|4218.52|4217.9|4217.9|0
1643817890000|2022-02-02 16:04:50|4218.83|4218.83|4219.17|4219.17|4219.17|4219.17|4218.83|4218.83|0
1643817900000|2022-02-02 16:05:00|4219.48|4219.48|4219.91|4219.91|4219.97|4219.97|4219.48|4219.48|0
1643817910000|2022-02-02 16:05:10|4219.94|4219.94|4220.18|4220.18|4220.22|4220.22|4219.91|4219.91|0
1643817920000|2022-02-02 16:05:20|4220.34|4220.34|4220.86|4220.86|4220.86|4220.86|4220.34|4220.34|0
1643817930000|2022-02-02 16:05:30|4221.17|4221.17|4221.17|4221.17|4221.17|4221.17|4221.17|4221.17|0
1643817940000|2022-02-02 16:05:40|4221.02|4221.02|4221.02|4221.02|4221.02|4221.02|4221.02|4221.02|0
1643817950000|2022-02-02 16:05:50|4220.71|4220.71|4221.11|4221.11|4221.51|4221.51|4219.87|4219.87|0
1643817960000|2022-02-02 16:06:00|4221.42|4221.42|4222.34|4222.34|4222.34|4222.34|4221.42|4221.42|0
1643817970000|2022-02-02 16:06:10|4222.65|4222.65|4222.65|4222.65|4222.65|4222.65|4222.34|4222.34|0
1643817980000|2022-02-02 16:06:20|4222.96|4222.96|4222.79|4222.79|4223.43|4223.43|4222.74|4222.74|0
1643817990000|2022-02-02 16:06:30|4223.41|4223.41|4223.41|4223.41|4223.41|4223.41|4222.79|4222.79|0
1643818000000|2022-02-02 16:06:40|4223.1|4223.1|4224.09|4224.09|4224.09|4224.09|4223.1|4223.1|0
1643818010000|2022-02-02 16:06:50|4223.78|4223.78|4223.78|4223.78|4223.78|4223.78|4223.78|4223.78|0
1643818020000|2022-02-02 16:07:00|4223.47|4223.47|4223.24|4223.24|4223.47|4223.47|4223.15|4223.15|0
1643818030000|2022-02-02 16:07:10|4223.08|4223.08|4223.41|4223.41|4223.71|4223.71|4223.08|4223.08|0
1643818040000|2022-02-02 16:07:20|4223.29|4223.29|4224.5|4224.5|4224.5|4224.5|4223.29|4223.29|0
1643818050000|2022-02-02 16:07:30|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|0
1643818070000|2022-02-02 16:07:50|4224.9|4224.9|4225.49|4225.49|4225.58|4225.58|4224.9|4224.9|0
1643818080000|2022-02-02 16:08:00|4225.64|4225.64|4225.27|4225.27|4225.64|4225.64|4225.02|4225.02|0
1643818100000|2022-02-02 16:08:20|4225.42|4225.42|4225.7|4225.7|4225.7|4225.7|4225.42|4225.42|0
1643818110000|2022-02-02 16:08:30|4225.08|4225.08|4224.8|4224.8|4225.08|4225.08|4224.8|4224.8|0
1643818120000|2022-02-02 16:08:40|4224.71|4224.71|4225.03|4225.03|4225.03|4225.03|4224.71|4224.71|0
1643818130000|2022-02-02 16:08:50|4224.4|4224.4|4223.7|4223.7|4224.4|4224.4|4223.7|4223.7|0
1643818140000|2022-02-02 16:09:00|4223.52|4223.52|4222.55|4222.55|4223.52|4223.52|4222.55|4222.55|0
1643818150000|2022-02-02 16:09:10|4222.46|4222.46|4222.74|4222.74|4222.74|4222.74|4222.43|4222.43|0
1643818160000|2022-02-02 16:09:20|4222.76|4222.76|4222.87|4222.87|4223.23|4223.23|4222.76|4222.76|0
1643818170000|2022-02-02 16:09:30|4223.5|4223.5|4223.81|4223.81|4223.81|4223.81|4223.5|4223.5|0
1643818180000|2022-02-02 16:09:40|4223.96|4223.96|4223.96|4223.96|4223.96|4223.96|4223.96|4223.96|0
1643818190000|2022-02-02 16:09:50|4224.12|4224.12|4223.8|4223.8|4224.12|4224.12|4223.8|4223.8|0
1643818200000|2022-02-02 16:10:00|4223.78|4223.78|4223.78|4223.78|4223.78|4223.78|4223.78|4223.78|0
1643818210000|2022-02-02 16:10:10|4223.93|4223.93|4224.47|4224.47|4224.51|4224.51|4223.89|4223.89|0
1643818220000|2022-02-02 16:10:20|4224.78|4224.78|4225.09|4225.09|4225.09|4225.09|4224.78|4224.78|0
1643818240000|2022-02-02 16:10:40|4225.25|4225.25|4225.35|4225.35|4225.35|4225.35|4225.25|4225.25|0
1643818250000|2022-02-02 16:10:50|4225.26|4225.26|4225.44|4225.44|4225.44|4225.44|4225.26|4225.26|0
1643818260000|2022-02-02 16:11:00|4225.6|4225.6|4225.27|4225.27|4225.6|4225.6|4225|4225|0
1643818270000|2022-02-02 16:11:10|4225.24|4225.24|4225.24|4225.24|4225.24|4225.24|4225.19|4225.19|0
1643818280000|2022-02-02 16:11:20|4225.3|4225.3|4225.15|4225.15|4225.3|4225.3|4225.15|4225.15|0
1643818290000|2022-02-02 16:11:30|4224.84|4224.84|4224.84|4224.84|4224.84|4224.84|4224.84|4224.84|0
1643818300000|2022-02-02 16:11:40|4224.93|4224.93|4224.84|4224.84|4224.93|4224.93|4224.37|4224.37|0
1643818310000|2022-02-02 16:11:50|4224.99|4224.99|4225.09|4225.09|4225.09|4225.09|4224.99|4224.99|0
1643818320000|2022-02-02 16:12:00|4225.4|4225.4|4225.42|4225.42|4225.45|4225.45|4225.4|4225.4|0
1643818330000|2022-02-02 16:12:10|4225.02|4225.02|4224.2|4224.2|4225.02|4225.02|4224.2|4224.2|0
1643818340000|2022-02-02 16:12:20|4224.51|4224.51|4224.51|4224.51|4224.66|4224.66|4224.51|4224.51|0
1643818350000|2022-02-02 16:12:30|4224.39|4224.39|4223.69|4223.69|4224.39|4224.39|4223.69|4223.69|0
1643818360000|2022-02-02 16:12:40|4223.38|4223.38|4223.38|4223.38|4223.69|4223.69|4223.38|4223.38|0
1643818380000|2022-02-02 16:13:00|4223.69|4223.69|4223.53|4223.53|4223.69|4223.69|4223.23|4223.23|0
1643818390000|2022-02-02 16:13:10|4223.48|4223.48|4223.48|4223.48|4223.48|4223.48|4223.48|4223.48|0
1643818410000|2022-02-02 16:13:30|4223.43|4223.43|4223.12|4223.12|4223.43|4223.43|4222.81|4222.81|0
1643818420000|2022-02-02 16:13:40|4223.43|4223.43|4223.39|4223.39|4223.43|4223.43|4223.39|4223.39|0
1643818430000|2022-02-02 16:13:50|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|0
1643818440000|2022-02-02 16:14:00|4223.39|4223.39|4223.6|4223.6|4223.6|4223.6|4223.23|4223.23|0
1643818450000|2022-02-02 16:14:10|4223.63|4223.63|4223.63|4223.63|4223.63|4223.63|4223.63|4223.63|0
1643818460000|2022-02-02 16:14:20|4223.86|4223.86|4224.23|4224.23|4224.32|4224.32|4223.86|4223.86|0
1643818470000|2022-02-02 16:14:30|4223.45|4223.45|4223.76|4223.76|4223.76|4223.76|4223.45|4223.45|0
1643818480000|2022-02-02 16:14:40|4223.61|4223.61|4223.7|4223.7|4223.7|4223.7|4223.61|4223.61|0
1643818490000|2022-02-02 16:14:50|4223.39|4223.39|4223.39|4223.39|4223.39|4223.39|4223.39|4223.39|0
1643818500000|2022-02-02 16:15:00|4222.71|4222.71|4222.71|4222.71|4223.37|4223.37|4222.63|4222.63|0
1643818510000|2022-02-02 16:15:10|4223.03|4223.03|4223.03|4223.03|4223.03|4223.03|4223.03|4223.03|0
1643818520000|2022-02-02 16:15:20|4223.31|4223.31|4223.13|4223.13|4223.31|4223.31|4222.35|4222.35|0
1643818530000|2022-02-02 16:15:30|4222.51|4222.51|4222.2|4222.2|4222.51|4222.51|4222.2|4222.2|0
1643818540000|2022-02-02 16:15:40|4222.51|4222.51|4222.94|4222.94|4222.94|4222.94|4222.51|4222.51|0
1643818550000|2022-02-02 16:15:50|4222.92|4222.92|4222.92|4222.92|4222.92|4222.92|4222.92|4222.92|0
1643818560000|2022-02-02 16:16:00|4222.79|4222.79|4222.59|4222.59|4222.79|4222.79|4222.59|4222.59|0
1643818580000|2022-02-02 16:16:20|4222.28|4222.28|4222.59|4222.59|4222.59|4222.59|4221.97|4221.97|0
1643818600000|2022-02-02 16:16:40|4222.67|4222.67|4222.52|4222.52|4222.67|4222.67|4222.52|4222.52|0
1643818610000|2022-02-02 16:16:50|4222.83|4222.83|4222.84|4222.84|4222.84|4222.84|4222.83|4222.83|0
1643818620000|2022-02-02 16:17:00|4222.99|4222.99|4223.23|4223.23|4223.23|4223.23|4222.99|4222.99|0
1643818630000|2022-02-02 16:17:10|4223.54|4223.54|4223.69|4223.69|4223.69|4223.69|4223.54|4223.54|0
1643818640000|2022-02-02 16:17:20|4223.79|4223.79|4223.88|4223.88|4223.94|4223.94|4223.79|4223.79|0
1643818650000|2022-02-02 16:17:30|4223.73|4223.73|4223.73|4223.73|4223.73|4223.73|4223.73|4223.73|0
1643818660000|2022-02-02 16:17:40|4223.82|4223.82|4223.91|4223.91|4224.01|4224.01|4223.82|4223.82|0
1643818670000|2022-02-02 16:17:50|4224.01|4224.01|4223.92|4223.92|4224.01|4224.01|4223.92|4223.92|0
1643818680000|2022-02-02 16:18:00|4223.96|4223.96|4223.96|4223.96|4223.96|4223.96|4223.96|4223.96|0
1643818690000|2022-02-02 16:18:10|4223.87|4223.87|4223.47|4223.47|4223.87|4223.87|4223.47|4223.47|0
1643818710000|2022-02-02 16:18:30|4223.16|4223.16|4223.17|4223.17|4223.17|4223.17|4223.16|4223.16|0
1643818720000|2022-02-02 16:18:40|4223.21|4223.21|4223.21|4223.21|4223.36|4223.36|4223.21|4223.21|0
1643818730000|2022-02-02 16:18:50|4222.9|4222.9|4222.96|4222.96|4222.96|4222.96|4222.9|4222.9|0
1643818740000|2022-02-02 16:19:00|4223|4223|4223|4223|4223.15|4223.15|4222.84|4222.84|0
1643818750000|2022-02-02 16:19:10|4223.04|4223.04|4223.04|4223.04|4223.04|4223.04|4223.04|4223.04|0
1643818760000|2022-02-02 16:19:20|4223.19|4223.19|4223.19|4223.19|4223.19|4223.19|4223.19|4223.19|0
1643818770000|2022-02-02 16:19:30|4223.25|4223.25|4223.25|4223.25|4223.25|4223.25|4223.25|4223.25|0
1643818780000|2022-02-02 16:19:40|4222.94|4222.94|4222.06|4222.06|4222.99|4222.99|4222.06|4222.06|0
1643818800000|2022-02-02 16:20:00|4222.37|4222.37|4224.03|4224.03|4224.12|4224.12|4222.37|4222.37|0
1643818810000|2022-02-02 16:20:10|4224.13|4224.13|4224.4|4224.4|4224.44|4224.44|4224.13|4224.13|0
1643818820000|2022-02-02 16:20:20|4224.31|4224.31|4224.62|4224.62|4224.93|4224.93|4224.31|4224.31|0
1643818830000|2022-02-02 16:20:30|4224.93|4224.93|4224.69|4224.69|4224.93|4224.93|4224.56|4224.56|0
1643818840000|2022-02-02 16:20:40|4224.84|4224.84|4225.16|4225.16|4225.47|4225.47|4224.69|4224.69|0
1643818850000|2022-02-02 16:20:50|4225.06|4225.06|4225.37|4225.37|4225.37|4225.37|4225.06|4225.06|0
1643818860000|2022-02-02 16:21:00|4225.53|4225.53|4224.73|4224.73|4225.53|4225.53|4224.73|4224.73|0
1643818870000|2022-02-02 16:21:10|4224.88|4224.88|4225.66|4225.66|4225.66|4225.66|4224.88|4224.88|0
1643818880000|2022-02-02 16:21:20|4225.58|4225.58|4225.35|4225.35|4225.58|4225.58|4224.96|4224.96|0
1643818890000|2022-02-02 16:21:30|4225.04|4225.04|4225.41|4225.41|4225.41|4225.41|4225.04|4225.04|0
1643818910000|2022-02-02 16:21:50|4225.1|4225.1|4225.1|4225.1|4225.1|4225.1|4225.1|4225.1|0
1643818920000|2022-02-02 16:22:00|4224.48|4224.48|4225.41|4225.41|4225.41|4225.41|4224.48|4224.48|0
1643818930000|2022-02-02 16:22:10|4225.72|4225.72|4225.64|4225.64|4225.72|4225.72|4225.64|4225.64|0
1643818940000|2022-02-02 16:22:20|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|0
1643818950000|2022-02-02 16:22:30|4225.66|4225.66|4225.87|4225.87|4225.97|4225.97|4225.54|4225.54|0
1643818960000|2022-02-02 16:22:40|4225.83|4225.83|4226.15|4226.15|4226.15|4226.15|4225.83|4225.83|0
1643818970000|2022-02-02 16:22:50|4225.99|4225.99|4225.77|4225.77|4225.99|4225.99|4225.77|4225.77|0
1643818980000|2022-02-02 16:23:00|4225.92|4225.92|4225.88|4225.88|4225.92|4225.92|4225.88|4225.88|0
1643818990000|2022-02-02 16:23:10|4225.57|4225.57|4225.39|4225.39|4225.57|4225.57|4225.39|4225.39|0
1643819000000|2022-02-02 16:23:20|4225.45|4225.45|4225.45|4225.45|4225.45|4225.45|4225.41|4225.41|0
1643819010000|2022-02-02 16:23:30|4225.64|4225.64|4226.1|4226.1|4226.1|4226.1|4225.64|4225.64|0
1643819020000|2022-02-02 16:23:40|4225.79|4225.79|4225.66|4225.66|4226.29|4226.29|4225.66|4225.66|0
1643819030000|2022-02-02 16:23:50|4225.5|4225.5|4225.57|4225.57|4225.66|4225.66|4225.5|4225.5|0
1643819060000|2022-02-02 16:24:20|4225.41|4225.41|4224.66|4224.66|4225.41|4225.41|4224.35|4224.35|0
1643819070000|2022-02-02 16:24:30|4224.82|4224.82|4224.36|4224.36|4224.82|4224.82|4224.3|4224.3|0
1643819080000|2022-02-02 16:24:40|4224.05|4224.05|4224.67|4224.67|4224.67|4224.67|4223.95|4223.95|0
1643819100000|2022-02-02 16:25:00|4224.36|4224.36|4223.99|4223.99|4224.36|4224.36|4223.99|4223.99|0
1643819110000|2022-02-02 16:25:10|4224.61|4224.61|4224.83|4224.83|4224.85|4224.85|4224.52|4224.52|0
1643819120000|2022-02-02 16:25:20|4224.89|4224.89|4224.22|4224.22|4225.01|4225.01|4224.22|4224.22|0
1643819130000|2022-02-02 16:25:30|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|0
1643819140000|2022-02-02 16:25:40|4224.49|4224.49|4224.06|4224.06|4224.49|4224.49|4223.87|4223.87|0
1643819150000|2022-02-02 16:25:50|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|0
1643819160000|2022-02-02 16:26:00|4224.08|4224.08|4224.64|4224.64|4224.64|4224.64|4224.08|4224.08|0
1643819170000|2022-02-02 16:26:10|4224.68|4224.68|4222.93|4222.93|4224.68|4224.68|4222.93|4222.93|0
1643819180000|2022-02-02 16:26:20|4223.09|4223.09|4223.46|4223.46|4223.46|4223.46|4223.09|4223.09|0
1643819190000|2022-02-02 16:26:30|4223.15|4223.15|4222.95|4222.95|4223.21|4223.21|4222.89|4222.89|0
1643819200000|2022-02-02 16:26:40|4223.26|4223.26|4223.33|4223.33|4223.33|4223.33|4223.26|4223.26|0
1643819210000|2022-02-02 16:26:50|4223.39|4223.39|4224.42|4224.42|4224.42|4224.42|4223.33|4223.33|0
1643819220000|2022-02-02 16:27:00|4224.11|4224.11|4224.77|4224.77|4224.77|4224.77|4223.87|4223.87|0
1643819230000|2022-02-02 16:27:10|4225.08|4225.08|4225.1|4225.1|4225.26|4225.26|4224.79|4224.79|0
1643819240000|2022-02-02 16:27:20|4225.26|4225.26|4225.6|4225.6|4225.6|4225.6|4225.26|4225.26|0
1643819250000|2022-02-02 16:27:30|4225.5|4225.5|4225.56|4225.56|4225.69|4225.69|4225.5|4225.5|0
1643819260000|2022-02-02 16:27:40|4225.68|4225.68|4225.6|4225.6|4225.68|4225.68|4225.6|4225.6|0
1643819270000|2022-02-02 16:27:50|4225.5|4225.5|4226.45|4226.45|4226.45|4226.45|4225.46|4225.46|0
1643819280000|2022-02-02 16:28:00|4226.64|4226.64|4226.2|4226.2|4226.64|4226.64|4226.16|4226.16|0
1643819290000|2022-02-02 16:28:10|4225.89|4225.89|4225.64|4225.64|4225.96|4225.96|4225.47|4225.47|0
1643819300000|2022-02-02 16:28:20|4225.34|4225.34|4225.65|4225.65|4225.65|4225.65|4225.34|4225.34|0
1643819310000|2022-02-02 16:28:30|4225.61|4225.61|4225.68|4225.68|4225.72|4225.72|4225.61|4225.61|0
1643819320000|2022-02-02 16:28:40|4225.45|4225.45|4225.19|4225.19|4225.45|4225.45|4225.19|4225.19|0
1643819330000|2022-02-02 16:28:50|4225.35|4225.35|4225.5|4225.5|4225.5|4225.5|4225.35|4225.35|0
1643819340000|2022-02-02 16:29:00|4224.88|4224.88|4224.86|4224.86|4224.88|4224.88|4224.42|4224.42|0
1643819350000|2022-02-02 16:29:10|4224.71|4224.71|4224.33|4224.33|4224.71|4224.71|4223.99|4223.99|0
1643819360000|2022-02-02 16:29:20|4223.87|4223.87|4223.78|4223.78|4224|4224|4223.22|4223.22|0
1643819370000|2022-02-02 16:29:30|4223.47|4223.47|4224.44|4224.44|4224.6|4224.6|4223.01|4223.01|0
1643819380000|2022-02-02 16:29:40|4223.98|4223.98|4224.44|4224.44|4224.6|4224.6|4223.74|4223.74|0
1643819390000|2022-02-02 16:29:50|4224.13|4224.13|4222.84|4222.84|4224.4|4224.4|4222.84|4222.84|0
1643876100000|2022-02-03 08:15:00|4239.3|4239.3|4239.02|4239.02|4239.3|4239.3|4238.34|4238.34|0
1643876110000|2022-02-03 08:15:10|4240.26|4240.26|4240.57|4240.57|4241.19|4241.19|4240.26|4240.26|0
1643876120000|2022-02-03 08:15:20|4240.01|4240.01|4240.58|4240.58|4240.63|4240.63|4239.39|4239.39|0
1643876130000|2022-02-03 08:15:30|4240.39|4240.39|4240.39|4240.39|4240.39|4240.39|4240.39|4240.39|0
1643876140000|2022-02-03 08:15:40|4239.92|4239.92|4239|4239|4239.92|4239.92|4239|4239|0
1643876150000|2022-02-03 08:15:50|4239.93|4239.93|4240.12|4240.12|4240.12|4240.12|4239.5|4239.5|0
1643876160000|2022-02-03 08:16:00|4239.94|4239.94|4238.83|4238.83|4239.94|4239.94|4238.83|4238.83|0
1643876170000|2022-02-03 08:16:10|4238.98|4238.98|4238.42|4238.42|4238.98|4238.98|4238.42|4238.42|0
1643876180000|2022-02-03 08:16:20|4238.73|4238.73|4239.35|4239.35|4239.35|4239.35|4238.42|4238.42|0
1643876190000|2022-02-03 08:16:30|4239.07|4239.07|4239.38|4239.38|4239.38|4239.38|4239.07|4239.07|0
1643876200000|2022-02-03 08:16:40|4239.69|4239.69|4240.16|4240.16|4240.16|4240.16|4239.69|4239.69|0
1643876210000|2022-02-03 08:16:50|4239.98|4239.98|4239.43|4239.43|4239.98|4239.98|4239.43|4239.43|0
1643876220000|2022-02-03 08:17:00|4239.52|4239.52|4239.25|4239.25|4239.52|4239.52|4238.63|4238.63|0
1643876230000|2022-02-03 08:17:10|4239.07|4239.07|4238.22|4238.22|4239.13|4239.13|4238.22|4238.22|0
1643876240000|2022-02-03 08:17:20|4238.14|4238.14|4236.94|4236.94|4238.33|4238.33|4236.94|4236.94|0
1643876250000|2022-02-03 08:17:30|4237.25|4237.25|4237.13|4237.13|4237.25|4237.25|4236.95|4236.95|0
1643876260000|2022-02-03 08:17:40|4237.07|4237.07|4237.44|4237.44|4238.09|4238.09|4236.85|4236.85|0
1643876270000|2022-02-03 08:17:50|4238.06|4238.06|4238.06|4238.06|4238.06|4238.06|4238.06|4238.06|0
1643876290000|2022-02-03 08:18:10|4238.52|4238.52|4239|4239|4239.29|4239.29|4238.52|4238.52|0
1643876300000|2022-02-03 08:18:20|4239.31|4239.31|4239.2|4239.2|4239.31|4239.31|4238.9|4238.9|0
1643876310000|2022-02-03 08:18:30|4239.08|4239.08|4239.08|4239.08|4239.08|4239.08|4239.08|4239.08|0
1643876320000|2022-02-03 08:18:40|4238.93|4238.93|4237.93|4237.93|4238.93|4238.93|4237.93|4237.93|0
1643876340000|2022-02-03 08:19:00|4237.76|4237.76|4236.98|4236.98|4237.76|4237.76|4236.98|4236.98|0
1643876350000|2022-02-03 08:19:10|4237.91|4237.91|4237.29|4237.29|4237.91|4237.91|4237.29|4237.29|0
1643876360000|2022-02-03 08:19:20|4236.98|4236.98|4236.98|4236.98|4236.98|4236.98|4236.98|4236.98|0
1643876370000|2022-02-03 08:19:30|4236.67|4236.67|4235.36|4235.36|4236.67|4236.67|4235.36|4235.36|0
1643876380000|2022-02-03 08:19:40|4235.67|4235.67|4235.29|4235.29|4235.67|4235.67|4235.29|4235.29|0
1643876390000|2022-02-03 08:19:50|4234.7|4234.7|4234.39|4234.39|4235.01|4235.01|4234.39|4234.39|0
1643876400000|2022-02-03 08:20:00|4234.08|4234.08|4233.46|4233.46|4234.08|4234.08|4233.46|4233.46|0
1643876410000|2022-02-03 08:20:10|4233.4|4233.4|4234.02|4234.02|4234.33|4234.33|4233.4|4233.4|0
1643876420000|2022-02-03 08:20:20|4234.39|4234.39|4234.48|4234.48|4234.48|4234.48|4234.39|4234.39|0
1643876430000|2022-02-03 08:20:30|4234.43|4234.43|4234.47|4234.47|4234.62|4234.62|4234.31|4234.31|0
1643876440000|2022-02-03 08:20:40|4233.54|4233.54|4232.91|4232.91|4233.54|4233.54|4232.6|4232.6|0
1643876450000|2022-02-03 08:20:50|4232.29|4232.29|4231.05|4231.05|4232.29|4232.29|4231.05|4231.05|0
1643876460000|2022-02-03 08:21:00|4230.89|4230.89|4230.95|4230.95|4230.95|4230.95|4230.89|4230.89|0
1643876470000|2022-02-03 08:21:10|4231.1|4231.1|4229.57|4229.57|4231.1|4231.1|4229.57|4229.57|0
1643876480000|2022-02-03 08:21:20|4230.2|4230.2|4230.58|4230.58|4230.58|4230.58|4230.2|4230.2|0
1643876490000|2022-02-03 08:21:30|4231.2|4231.2|4231.2|4231.2|4231.2|4231.2|4231.2|4231.2|0
1643876500000|2022-02-03 08:21:40|4231.28|4231.28|4231.25|4231.25|4231.29|4231.29|4230.98|4230.98|0
1643876510000|2022-02-03 08:21:50|4231.34|4231.34|4231.34|4231.34|4231.34|4231.34|4231.34|4231.34|0
1643876520000|2022-02-03 08:22:00|4231.27|4231.27|4231.27|4231.27|4231.27|4231.27|4231.27|4231.27|0
1643876530000|2022-02-03 08:22:10|4232.2|4232.2|4232.2|4232.2|4232.2|4232.2|4232.2|4232.2|0
1643876540000|2022-02-03 08:22:20|4232.01|4232.01|4232.87|4232.87|4232.87|4232.87|4231.96|4231.96|0
1643876550000|2022-02-03 08:22:30|4233.8|4233.8|4233.37|4233.37|4234.11|4234.11|4233.37|4233.37|0
1643876560000|2022-02-03 08:22:40|4233.22|4233.22|4234.45|4234.45|4234.61|4234.61|4233.22|4233.22|0
1643876570000|2022-02-03 08:22:50|4234.3|4234.3|4234.3|4234.3|4234.3|4234.3|4233.99|4233.99|0
1643876580000|2022-02-03 08:23:00|4234.18|4234.18|4234.22|4234.22|4234.83|4234.83|4234.18|4234.18|0
1643876590000|2022-02-03 08:23:10|4234.05|4234.05|4234.05|4234.05|4234.05|4234.05|4234.05|4234.05|0
1643876610000|2022-02-03 08:23:30|4234.16|4234.16|4234.16|4234.16|4234.16|4234.16|4234.16|4234.16|0
1643876640000|2022-02-03 08:24:00|4234.07|4234.07|4233.63|4233.63|4234.19|4234.19|4233.63|4233.63|0
1643876650000|2022-02-03 08:24:10|4234.09|4234.09|4233.51|4233.51|4234.09|4234.09|4233.51|4233.51|0
1643876660000|2022-02-03 08:24:20|4233.27|4233.27|4236.85|4236.85|4237.09|4237.09|4233.27|4233.27|0
1643876670000|2022-02-03 08:24:30|4237.01|4237.01|4235.67|4235.67|4237.01|4237.01|4235.05|4235.05|0
1643876690000|2022-02-03 08:24:50|4235.73|4235.73|4234.21|4234.21|4235.73|4235.73|4234.21|4234.21|0
1643876700000|2022-02-03 08:25:00|4234.83|4234.83|4234.83|4234.83|4234.83|4234.83|4234.83|4234.83|0
1643876710000|2022-02-03 08:25:10|4234.52|4234.52|4234.52|4234.52|4234.68|4234.68|4234.52|4234.52|0
1643876720000|2022-02-03 08:25:20|4234.21|4234.21|4235.17|4235.17|4235.17|4235.17|4233.9|4233.9|0
1643876730000|2022-02-03 08:25:30|4235.33|4235.33|4235.39|4235.39|4235.39|4235.39|4235.33|4235.33|0
1643876740000|2022-02-03 08:25:40|4236.32|4236.32|4235.91|4235.91|4236.53|4236.53|4235.91|4235.91|0
1643876750000|2022-02-03 08:25:50|4236.19|4236.19|4236.81|4236.81|4236.81|4236.81|4236.19|4236.19|0
1643876760000|2022-02-03 08:26:00|4235.88|4235.88|4236.07|4236.07|4236.25|4236.25|4235.88|4235.88|0
1643876770000|2022-02-03 08:26:10|4235.77|4235.77|4235.77|4235.77|4235.77|4235.77|4235.77|4235.77|0
1643876780000|2022-02-03 08:26:20|4236.08|4236.08|4237.02|4237.02|4237.33|4237.33|4236.08|4236.08|0
1643876790000|2022-02-03 08:26:30|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|0
1643876810000|2022-02-03 08:26:50|4237.35|4237.35|4237.35|4237.35|4237.35|4237.35|4237.35|4237.35|0
1643876820000|2022-02-03 08:27:00|4237.03|4237.03|4236.5|4236.5|4237.09|4237.09|4236.5|4236.5|0
1643876830000|2022-02-03 08:27:10|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|0
1643876840000|2022-02-03 08:27:20|4237.26|4237.26|4237.17|4237.17|4237.26|4237.26|4237.17|4237.17|0
1643876850000|2022-02-03 08:27:30|4236.54|4236.54|4236.43|4236.43|4236.66|4236.66|4236.43|4236.43|0
1643876870000|2022-02-03 08:27:50|4236.52|4236.52|4237.23|4237.23|4237.23|4237.23|4236.52|4236.52|0
1643876900000|2022-02-03 08:28:20|4237.47|4237.47|4235.95|4235.95|4237.47|4237.47|4235.95|4235.95|0
1643876910000|2022-02-03 08:28:30|4236.57|4236.57|4236.72|4236.72|4236.88|4236.88|4236.26|4236.26|0
1643876920000|2022-02-03 08:28:40|4236.68|4236.68|4236.78|4236.78|4236.78|4236.78|4236.68|4236.68|0
1643876940000|2022-02-03 08:29:00|4236.15|4236.15|4236.25|4236.25|4236.25|4236.25|4235.69|4235.69|0
1643876960000|2022-02-03 08:29:20|4236.41|4236.41|4236.07|4236.07|4237.03|4237.03|4236.07|4236.07|0
1643876970000|2022-02-03 08:29:30|4235.91|4235.91|4236.19|4236.19|4236.19|4236.19|4235.91|4235.91|0
1643876980000|2022-02-03 08:29:40|4236.29|4236.29|4236.29|4236.29|4236.29|4236.29|4236.29|4236.29|0
1643876990000|2022-02-03 08:29:50|4236.19|4236.19|4236.47|4236.47|4236.47|4236.47|4236.19|4236.19|0
1643877000000|2022-02-03 08:30:00|4235.85|4235.85|4235.78|4235.78|4235.85|4235.85|4235.78|4235.78|0
1643877010000|2022-02-03 08:30:10|4235.96|4235.96|4235.96|4235.96|4235.96|4235.96|4235.96|4235.96|0
1643877020000|2022-02-03 08:30:20|4236.15|4236.15|4236.15|4236.15|4236.15|4236.15|4236.15|4236.15|0
1643877030000|2022-02-03 08:30:30|4236.46|4236.46|4236.21|4236.21|4236.52|4236.52|4236.21|4236.21|0
1643877050000|2022-02-03 08:30:50|4236.02|4236.02|4236.2|4236.2|4236.2|4236.2|4236.02|4236.02|0
1643877060000|2022-02-03 08:31:00|4236.35|4236.35|4237.09|4237.09|4237.09|4237.09|4236.26|4236.26|0
1643877070000|2022-02-03 08:31:10|4237.14|4237.14|4235.31|4235.31|4237.14|4237.14|4235.27|4235.27|0
1643877080000|2022-02-03 08:31:20|4235.19|4235.19|4235.19|4235.19|4235.19|4235.19|4235.19|4235.19|0
1643877090000|2022-02-03 08:31:30|4232.4|4232.4|4232.4|4232.4|4232.4|4232.4|4232.4|4232.4|0
1643877110000|2022-02-03 08:31:50|4232.09|4232.09|4230.65|4230.65|4232.09|4232.09|4230.65|4230.65|0
1643877120000|2022-02-03 08:32:00|4230.53|4230.53|4228.77|4228.77|4230.53|4230.53|4228.77|4228.77|0
1643877130000|2022-02-03 08:32:10|4228.78|4228.78|4229.07|4229.07|4229.07|4229.07|4228.45|4228.45|0
1643877140000|2022-02-03 08:32:20|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|0
1643877150000|2022-02-03 08:32:30|4228.8|4228.8|4228.8|4228.8|4228.8|4228.8|4228.8|4228.8|0
1643877160000|2022-02-03 08:32:40|4228.71|4228.71|4231.75|4231.75|4231.75|4231.75|4228.71|4228.71|0
1643877180000|2022-02-03 08:33:00|4231.44|4231.44|4231.4|4231.4|4231.56|4231.56|4231.25|4231.25|0
1643877190000|2022-02-03 08:33:10|4231.56|4231.56|4230.95|4230.95|4231.56|4231.56|4230.95|4230.95|0
1643877230000|2022-02-03 08:33:50|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|0
1643877240000|2022-02-03 08:34:00|4230.49|4230.49|4230.18|4230.18|4230.49|4230.49|4230.08|4230.08|0
1643877250000|2022-02-03 08:34:10|4229.99|4229.99|4229.59|4229.59|4229.99|4229.99|4229.59|4229.59|0
1643877260000|2022-02-03 08:34:20|4229.9|4229.9|4229.9|4229.9|4229.9|4229.9|4229.9|4229.9|0
1643877270000|2022-02-03 08:34:30|4229.72|4229.72|4229.44|4229.44|4229.72|4229.72|4229.44|4229.44|0
1643877280000|2022-02-03 08:34:40|4229.32|4229.32|4229.38|4229.38|4229.38|4229.38|4229.32|4229.32|0
1643877290000|2022-02-03 08:34:50|4229.69|4229.69|4231.24|4231.24|4231.43|4231.43|4229.69|4229.69|0
1643877300000|2022-02-03 08:35:00|4231.06|4231.06|4230.88|4230.88|4231.43|4231.43|4230.88|4230.88|0
1643877310000|2022-02-03 08:35:10|4229.94|4229.94|4229.63|4229.63|4230.25|4230.25|4229.63|4229.63|0
1643877320000|2022-02-03 08:35:20|4229.64|4229.64|4229.64|4229.64|4229.64|4229.64|4229.64|4229.64|0
1643877330000|2022-02-03 08:35:30|4229.67|4229.67|4230.6|4230.6|4230.6|4230.6|4229.67|4229.67|0
1643877350000|2022-02-03 08:35:50|4231.22|4231.22|4231.22|4231.22|4231.22|4231.22|4231.22|4231.22|0
1643877360000|2022-02-03 08:36:00|4230.29|4230.29|4229.97|4229.97|4230.29|4230.29|4229.97|4229.97|0
1643877370000|2022-02-03 08:36:10|4229.88|4229.88|4229.7|4229.7|4229.88|4229.88|4229.7|4229.7|0
1643877380000|2022-02-03 08:36:20|4230.32|4230.32|4230.19|4230.19|4230.81|4230.81|4230.19|4230.19|0
1643877390000|2022-02-03 08:36:30|4230.38|4230.38|4230.34|4230.34|4230.67|4230.67|4230.34|4230.34|0
1643877400000|2022-02-03 08:36:40|4230.03|4230.03|4229.79|4229.79|4230.03|4230.03|4229.79|4229.79|0
1643877410000|2022-02-03 08:36:50|4229.88|4229.88|4229.26|4229.26|4229.88|4229.88|4229.26|4229.26|0
1643877420000|2022-02-03 08:37:00|4228.95|4228.95|4228.71|4228.71|4228.95|4228.95|4228.71|4228.71|0
1643877430000|2022-02-03 08:37:10|4228.87|4228.87|4228.21|4228.21|4228.87|4228.87|4228.21|4228.21|0
1643877440000|2022-02-03 08:37:20|4228.39|4228.39|4228.27|4228.27|4228.39|4228.39|4228.27|4228.27|0
1643877460000|2022-02-03 08:37:40|4228.58|4228.58|4228.44|4228.44|4228.58|4228.58|4228.44|4228.44|0
1643877470000|2022-02-03 08:37:50|4228.13|4228.13|4227.82|4227.82|4228.13|4228.13|4227.82|4227.82|0
1643877480000|2022-02-03 08:38:00|4228.01|4228.01|4230.57|4230.57|4230.57|4230.57|4228.01|4228.01|0
1643877490000|2022-02-03 08:38:10|4229.94|4229.94|4230.25|4230.25|4230.25|4230.25|4229.94|4229.94|0
1643877500000|2022-02-03 08:38:20|4230.41|4230.41|4230.94|4230.94|4230.94|4230.94|4230.41|4230.41|0
1643877510000|2022-02-03 08:38:30|4231.03|4231.03|4231.34|4231.34|4231.34|4231.34|4230.72|4230.72|0
1643877520000|2022-02-03 08:38:40|4231.65|4231.65|4231.65|4231.65|4231.65|4231.65|4231.65|4231.65|0
1643877530000|2022-02-03 08:38:50|4231.46|4231.46|4231.15|4231.15|4231.46|4231.46|4231.15|4231.15|0
1643877540000|2022-02-03 08:39:00|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|0
1643877550000|2022-02-03 08:39:10|4231.31|4231.31|4231.35|4231.35|4231.35|4231.35|4231.31|4231.31|0
1643877560000|2022-02-03 08:39:20|4231.53|4231.53|4231.53|4231.53|4231.53|4231.53|4231.53|4231.53|0
1643877570000|2022-02-03 08:39:30|4231.69|4231.69|4232.62|4232.62|4232.62|4232.62|4231.69|4231.69|0
1643877580000|2022-02-03 08:39:40|4232.71|4232.71|4232.71|4232.71|4232.71|4232.71|4232.71|4232.71|0
1643877590000|2022-02-03 08:39:50|4231|4231|4231|4231|4231|4231|4231|4231|0
1643877600000|2022-02-03 08:40:00|4230.69|4230.69|4230.67|4230.67|4231|4231|4230.67|4230.67|0
1643877610000|2022-02-03 08:40:10|4230.51|4230.51|4230.51|4230.51|4230.51|4230.51|4230.51|4230.51|0
1643877620000|2022-02-03 08:40:20|4230.2|4230.2|4229.39|4229.39|4230.2|4230.2|4229.39|4229.39|0
1643877630000|2022-02-03 08:40:30|4229.21|4229.21|4229.21|4229.21|4229.21|4229.21|4229.21|4229.21|0
1643877640000|2022-02-03 08:40:40|4228.91|4228.91|4228.91|4228.91|4228.91|4228.91|4228.91|4228.91|0
1643877650000|2022-02-03 08:40:50|4228.73|4228.73|4228.73|4228.73|4228.73|4228.73|4228.73|4228.73|0
1643877660000|2022-02-03 08:41:00|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|0
1643877670000|2022-02-03 08:41:10|4228.1|4228.1|4228.1|4228.1|4228.1|4228.1|4228.1|4228.1|0
1643877680000|2022-02-03 08:41:20|4228.16|4228.16|4228.4|4228.4|4228.4|4228.4|4228.16|4228.16|0
1643877690000|2022-02-03 08:41:30|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|0
1643877700000|2022-02-03 08:41:40|4228.14|4228.14|4228.14|4228.14|4228.14|4228.14|4228.14|4228.14|0
1643877710000|2022-02-03 08:41:50|4226.9|4226.9|4226.9|4226.9|4226.9|4226.9|4226.9|4226.9|0
1643877720000|2022-02-03 08:42:00|4227.21|4227.21|4226.54|4226.54|4227.21|4227.21|4226.54|4226.54|0
1643877740000|2022-02-03 08:42:20|4226.97|4226.97|4227.05|4227.05|4227.28|4227.28|4226.97|4226.97|0
1643877750000|2022-02-03 08:42:30|4227.33|4227.33|4227.42|4227.42|4227.42|4227.42|4227.33|4227.33|0
1643877760000|2022-02-03 08:42:40|4227.61|4227.61|4227.51|4227.51|4227.61|4227.61|4227.51|4227.51|0
1643877780000|2022-02-03 08:43:00|4226.89|4226.89|4227.7|4227.7|4227.7|4227.7|4226.89|4226.89|0
1643877790000|2022-02-03 08:43:10|4227.78|4227.78|4228.4|4228.4|4228.4|4228.4|4227.78|4227.78|0
1643877800000|2022-02-03 08:43:20|4228.71|4228.71|4228.71|4228.71|4228.71|4228.71|4228.71|4228.71|0
1643877830000|2022-02-03 08:43:50|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|0
1643877840000|2022-02-03 08:44:00|4228.58|4228.58|4228.33|4228.33|4228.74|4228.74|4227.8|4227.8|0
1643877850000|2022-02-03 08:44:10|4228.38|4228.38|4228.38|4228.38|4228.38|4228.38|4228.38|4228.38|0
1643877860000|2022-02-03 08:44:20|4228.23|4228.23|4228.25|4228.25|4228.25|4228.25|4228.23|4228.23|0
1643877870000|2022-02-03 08:44:30|4228.13|4228.13|4228.13|4228.13|4228.13|4228.13|4228.13|4228.13|0
1643877880000|2022-02-03 08:44:40|4228.04|4228.04|4227.61|4227.61|4228.04|4228.04|4227.61|4227.61|0
1643877890000|2022-02-03 08:44:50|4227.54|4227.54|4227.23|4227.23|4227.54|4227.54|4227.23|4227.23|0
1643877900000|2022-02-03 08:45:00|4227.85|4227.85|4227.79|4227.79|4227.85|4227.85|4227.69|4227.69|0
1643877910000|2022-02-03 08:45:10|4228.25|4228.25|4229.13|4229.13|4229.19|4229.19|4228.25|4228.25|0
1643877920000|2022-02-03 08:45:20|4228.82|4228.82|4228.82|4228.82|4228.82|4228.82|4228.82|4228.82|0
1643877930000|2022-02-03 08:45:30|4228.98|4228.98|4229.74|4229.74|4229.74|4229.74|4228.98|4228.98|0
1643877950000|2022-02-03 08:45:50|4229.55|4229.55|4230.33|4230.33|4230.33|4230.33|4229.55|4229.55|0
1643877960000|2022-02-03 08:46:00|4230.02|4230.02|4230.33|4230.33|4230.33|4230.33|4230.02|4230.02|0
1643877970000|2022-02-03 08:46:10|4229.71|4229.71|4228.93|4228.93|4229.71|4229.71|4228.93|4228.93|0
1643878000000|2022-02-03 08:46:40|4228.62|4228.62|4228|4228|4228.62|4228.62|4228|4228|0
1643878010000|2022-02-03 08:46:50|4227.69|4227.69|4227.41|4227.41|4227.69|4227.69|4227.26|4227.26|0
1643878020000|2022-02-03 08:47:00|4227.47|4227.47|4226.17|4226.17|4227.47|4227.47|4226.17|4226.17|0
1643878030000|2022-02-03 08:47:10|4226.05|4226.05|4226.05|4226.05|4226.05|4226.05|4226.05|4226.05|0
1643878040000|2022-02-03 08:47:20|4226.47|4226.47|4226.94|4226.94|4226.94|4226.94|4226.47|4226.47|0
1643878050000|2022-02-03 08:47:30|4226.32|4226.32|4226.32|4226.32|4226.32|4226.32|4226.32|4226.32|0
1643878060000|2022-02-03 08:47:40|4225.76|4225.76|4225.85|4225.85|4225.85|4225.85|4225.76|4225.76|0
1643878090000|2022-02-03 08:48:10|4224.92|4224.92|4226.78|4226.78|4226.78|4226.78|4224.92|4224.92|0
1643878100000|2022-02-03 08:48:20|4226.71|4226.71|4226.56|4226.56|4226.71|4226.71|4226.56|4226.56|0
1643878110000|2022-02-03 08:48:30|4227.18|4227.18|4227.18|4227.18|4227.18|4227.18|4227.18|4227.18|0
1643878120000|2022-02-03 08:48:40|4227.33|4227.33|4226.97|4226.97|4227.64|4227.64|4226.97|4226.97|0
1643878130000|2022-02-03 08:48:50|4227.15|4227.15|4227.09|4227.09|4227.21|4227.21|4227.09|4227.09|0
1643878140000|2022-02-03 08:49:00|4226.47|4226.47|4226.16|4226.16|4226.47|4226.47|4226.16|4226.16|0
1643878170000|2022-02-03 08:49:30|4226.2|4226.2|4226.03|4226.03|4226.2|4226.2|4226.03|4226.03|0
1643878180000|2022-02-03 08:49:40|4226.31|4226.31|4227.09|4227.09|4227.09|4227.09|4226.31|4226.31|0
1643878190000|2022-02-03 08:49:50|4227.17|4227.17|4227.18|4227.18|4227.24|4227.24|4227.17|4227.17|0
1643878200000|2022-02-03 08:50:00|4226.87|4226.87|4226.1|4226.1|4226.87|4226.87|4226.1|4226.1|0
1643878210000|2022-02-03 08:50:10|4226.09|4226.09|4225.53|4225.53|4226.28|4226.28|4225.5|4225.5|0
1643878220000|2022-02-03 08:50:20|4225.34|4225.34|4225.38|4225.38|4225.38|4225.38|4225.33|4225.33|0
1643878230000|2022-02-03 08:50:30|4225.45|4225.45|4225.45|4225.45|4225.45|4225.45|4225.45|4225.45|0
1643878240000|2022-02-03 08:50:40|4225.76|4225.76|4227.08|4227.08|4227.08|4227.08|4225.76|4225.76|0
1643878250000|2022-02-03 08:50:50|4226.84|4226.84|4227.43|4227.43|4227.43|4227.43|4226.84|4226.84|0
1643878260000|2022-02-03 08:51:00|4227.38|4227.38|4227.95|4227.95|4227.95|4227.95|4227.38|4227.38|0
1643878270000|2022-02-03 08:51:10|4228.04|4228.04|4228.04|4228.04|4228.04|4228.04|4228.04|4228.04|0
1643878280000|2022-02-03 08:51:20|4227.42|4227.42|4227.58|4227.58|4227.58|4227.58|4227.42|4227.42|0
1643878320000|2022-02-03 08:52:00|4227.27|4227.27|4227.27|4227.27|4227.27|4227.27|4227.27|4227.27|0
1643878340000|2022-02-03 08:52:20|4228.2|4228.2|4228.2|4228.2|4228.2|4228.2|4228.2|4228.2|0
1643878350000|2022-02-03 08:52:30|4228.51|4228.51|4228.07|4228.07|4228.7|4228.7|4228.07|4228.07|0
1643878360000|2022-02-03 08:52:40|4228.13|4228.13|4228.13|4228.13|4228.13|4228.13|4228.13|4228.13|0
1643878370000|2022-02-03 08:52:50|4227.98|4227.98|4227.98|4227.98|4227.98|4227.98|4227.98|4227.98|0
1643878380000|2022-02-03 08:53:00|4227.36|4227.36|4227.26|4227.26|4227.36|4227.36|4227.26|4227.26|0
1643878390000|2022-02-03 08:53:10|4227.54|4227.54|4226.92|4226.92|4227.54|4227.54|4226.92|4226.92|0
1643878400000|2022-02-03 08:53:20|4226.94|4226.94|4226.94|4226.94|4226.94|4226.94|4226.94|4226.94|0
1643878410000|2022-02-03 08:53:30|4226.63|4226.63|4224.83|4224.83|4226.63|4226.63|4224.83|4224.83|0
1643878420000|2022-02-03 08:53:40|4225.45|4225.45|4225.45|4225.45|4225.45|4225.45|4225.45|4225.45|0
1643878430000|2022-02-03 08:53:50|4225.08|4225.08|4224.46|4224.46|4225.08|4225.08|4224.46|4224.46|0
1643878440000|2022-02-03 08:54:00|4224.15|4224.15|4224.61|4224.61|4224.61|4224.61|4224.15|4224.15|0
1643878450000|2022-02-03 08:54:10|4224.92|4224.92|4224.99|4224.99|4225.08|4225.08|4224.78|4224.78|0
1643878460000|2022-02-03 08:54:20|4225.04|4225.04|4225.04|4225.04|4225.04|4225.04|4225.04|4225.04|0
1643878470000|2022-02-03 08:54:30|4224.99|4224.99|4224.99|4224.99|4224.99|4224.99|4224.99|4224.99|0
1643878480000|2022-02-03 08:54:40|4224.91|4224.91|4225.37|4225.37|4225.37|4225.37|4224.91|4224.91|0
1643878490000|2022-02-03 08:54:50|4225.99|4225.99|4226.61|4226.61|4226.61|4226.61|4225.99|4225.99|0
1643878500000|2022-02-03 08:55:00|4226.66|4226.66|4226.66|4226.66|4226.66|4226.66|4226.66|4226.66|0
1643878510000|2022-02-03 08:55:10|4226.76|4226.76|4227.24|4227.24|4227.24|4227.24|4226.76|4226.76|0
1643878550000|2022-02-03 08:55:50|4227.08|4227.08|4227.08|4227.08|4227.08|4227.08|4226.93|4226.93|0
1643878570000|2022-02-03 08:56:10|4226.93|4226.93|4226.62|4226.62|4227.24|4227.24|4226.62|4226.62|0
1643878580000|2022-02-03 08:56:20|4226.81|4226.81|4226.89|4226.89|4226.89|4226.89|4226.81|4226.81|0
1643878600000|2022-02-03 08:56:40|4226.73|4226.73|4226.73|4226.73|4226.73|4226.73|4226.73|4226.73|0
1643878610000|2022-02-03 08:56:50|4226.92|4226.92|4226.92|4226.92|4226.92|4226.92|4226.92|4226.92|0
1643878620000|2022-02-03 08:57:00|4226.97|4226.97|4227.16|4227.16|4227.16|4227.16|4226.85|4226.85|0
1643878630000|2022-02-03 08:57:10|4227.1|4227.1|4227.1|4227.1|4227.1|4227.1|4227.1|4227.1|0
1643878640000|2022-02-03 08:57:20|4227.2|4227.2|4227.97|4227.97|4227.97|4227.97|4227.2|4227.2|0
1643878650000|2022-02-03 08:57:30|4227.79|4227.79|4228.34|4228.34|4228.34|4228.34|4227.79|4227.79|0
1643878660000|2022-02-03 08:57:40|4229.27|4229.27|4229.27|4229.27|4229.27|4229.27|4229.27|4229.27|0
1643878670000|2022-02-03 08:57:50|4229.15|4229.15|4228.92|4228.92|4229.15|4229.15|4228.92|4228.92|0
1643878680000|2022-02-03 08:58:00|4228.61|4228.61|4228.64|4228.64|4228.64|4228.64|4228.48|4228.48|0
1643878690000|2022-02-03 08:58:10|4228.79|4228.79|4228.95|4228.95|4228.95|4228.95|4228.79|4228.79|0
1643878700000|2022-02-03 08:58:20|4229.1|4229.1|4229.07|4229.07|4229.38|4229.38|4229.07|4229.07|0
1643878710000|2022-02-03 08:58:30|4229.69|4229.69|4229.9|4229.9|4229.9|4229.9|4229.69|4229.69|0
1643878720000|2022-02-03 08:58:40|4230.06|4230.06|4230.06|4230.06|4230.06|4230.06|4230.06|4230.06|0
1643878730000|2022-02-03 08:58:50|4229.9|4229.9|4229.96|4229.96|4229.96|4229.96|4229.9|4229.9|0
1643878740000|2022-02-03 08:59:00|4230.27|4230.27|4230.58|4230.58|4230.58|4230.58|4230.27|4230.27|0
1643878750000|2022-02-03 08:59:10|4230.75|4230.75|4230.75|4230.75|4230.75|4230.75|4230.75|4230.75|0
1643878760000|2022-02-03 08:59:20|4231.07|4231.07|4231.07|4231.07|4231.07|4231.07|4231.07|4231.07|0
1643878770000|2022-02-03 08:59:30|4230.97|4230.97|4230.97|4230.97|4230.97|4230.97|4230.97|4230.97|0
1643878780000|2022-02-03 08:59:40|4230.36|4230.36|4229.99|4229.99|4230.36|4230.36|4229.99|4229.99|0
1643878790000|2022-02-03 08:59:50|4230.14|4230.14|4230.14|4230.14|4230.14|4230.14|4230.14|4230.14|0
1643878800000|2022-02-03 09:00:00|4229.73|4229.73|4229.73|4229.73|4229.73|4229.73|4229.73|4229.73|0
1643878810000|2022-02-03 09:00:10|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|0
1643878820000|2022-02-03 09:00:20|4229.57|4229.57|4229.57|4229.57|4229.57|4229.57|4229.57|4229.57|0
1643878830000|2022-02-03 09:00:30|4229.88|4229.88|4230.04|4230.04|4230.19|4230.19|4229.88|4229.88|0
1643878840000|2022-02-03 09:00:40|4230.13|4230.13|4230.13|4230.13|4230.13|4230.13|4230.13|4230.13|0
1643878850000|2022-02-03 09:00:50|4230.22|4230.22|4232.19|4232.19|4232.19|4232.19|4230.22|4230.22|0
1643878860000|2022-02-03 09:01:00|4232.34|4232.34|4232.19|4232.19|4232.34|4232.34|4232.19|4232.19|0
1643878870000|2022-02-03 09:01:10|4232.1|4232.1|4231.92|4231.92|4232.1|4232.1|4231.92|4231.92|0
1643878890000|2022-02-03 09:01:30|4231.76|4231.76|4231.45|4231.45|4231.76|4231.76|4231.45|4231.45|0
1643878900000|2022-02-03 09:01:40|4230.84|4230.84|4230.09|4230.09|4230.84|4230.84|4229.78|4229.78|0
1643878910000|2022-02-03 09:01:50|4230|4230|4230|4230|4230|4230|4230|4230|0
1643878920000|2022-02-03 09:02:00|4229.94|4229.94|4229.82|4229.82|4229.94|4229.94|4229.82|4229.82|0
1643878930000|2022-02-03 09:02:10|4229.98|4229.98|4230.25|4230.25|4230.25|4230.25|4229.98|4229.98|0
1643878940000|2022-02-03 09:02:20|4230.16|4230.16|4229.73|4229.73|4230.35|4230.35|4229.73|4229.73|0
1643878950000|2022-02-03 09:02:30|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|0
1643878970000|2022-02-03 09:02:50|4228.8|4228.8|4228.8|4228.8|4228.8|4228.8|4228.8|4228.8|0
1643878990000|2022-02-03 09:03:10|4228.49|4228.49|4228.34|4228.34|4228.49|4228.49|4228.34|4228.34|0
1643879020000|2022-02-03 09:03:40|4228.65|4228.65|4229.11|4229.11|4229.43|4229.43|4228.65|4228.65|0
1643879030000|2022-02-03 09:03:50|4228.81|4228.81|4228.81|4228.81|4228.81|4228.81|4228.81|4228.81|0
1643879050000|2022-02-03 09:04:10|4228.18|4228.18|4228.3|4228.3|4228.3|4228.3|4228.14|4228.14|0
1643879060000|2022-02-03 09:04:20|4228.92|4228.92|4228.93|4228.93|4228.94|4228.94|4228.92|4228.92|0
1643879080000|2022-02-03 09:04:40|4229.11|4229.11|4229.48|4229.48|4229.48|4229.48|4228.99|4228.99|0
1643879090000|2022-02-03 09:04:50|4229.58|4229.58|4230.39|4230.39|4230.39|4230.39|4229.58|4229.58|0
1643879100000|2022-02-03 09:05:00|4230.54|4230.54|4229.61|4229.61|4230.54|4230.54|4229.61|4229.61|0
1643879120000|2022-02-03 09:05:20|4229.79|4229.79|4230.16|4230.16|4230.16|4230.16|4229.79|4229.79|0
1643879130000|2022-02-03 09:05:30|4230.07|4230.07|4230.16|4230.16|4230.16|4230.16|4229.89|4229.89|0
1643879140000|2022-02-03 09:05:40|4230.48|4230.48|4230.79|4230.79|4230.79|4230.79|4230.48|4230.48|0
1643879150000|2022-02-03 09:05:50|4230.51|4230.51|4229.37|4229.37|4230.51|4230.51|4229.37|4229.37|0
1643879160000|2022-02-03 09:06:00|4228.75|4228.75|4228.19|4228.19|4228.75|4228.75|4228.14|4228.14|0
1643879170000|2022-02-03 09:06:10|4228.04|4228.04|4228.35|4228.35|4228.35|4228.35|4228.04|4228.04|0
1643879180000|2022-02-03 09:06:20|4228.04|4228.04|4226.66|4226.66|4228.04|4228.04|4226.66|4226.66|0
1643879190000|2022-02-03 09:06:30|4226.2|4226.2|4225.69|4225.69|4226.2|4226.2|4225.69|4225.69|0
1643879200000|2022-02-03 09:06:40|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|0
1643879210000|2022-02-03 09:06:50|4222.97|4222.97|4222.85|4222.85|4223.03|4223.03|4222.85|4222.85|0
1643879220000|2022-02-03 09:07:00|4223.16|4223.16|4222.54|4222.54|4223.16|4223.16|4222.54|4222.54|0
1643879230000|2022-02-03 09:07:10|4223.16|4223.16|4222.92|4222.92|4223.16|4223.16|4222.92|4222.92|0
1643879240000|2022-02-03 09:07:20|4223.23|4223.23|4223.07|4223.07|4223.23|4223.23|4223.07|4223.07|0
1643879250000|2022-02-03 09:07:30|4223.17|4223.17|4224.3|4224.3|4224.3|4224.3|4222.98|4222.98|0
1643879260000|2022-02-03 09:07:40|4224.35|4224.35|4223.89|4223.89|4224.35|4224.35|4223.89|4223.89|0
1643879270000|2022-02-03 09:07:50|4224.07|4224.07|4224.07|4224.07|4224.24|4224.24|4223.89|4223.89|0
1643879280000|2022-02-03 09:08:00|4223.75|4223.75|4223.38|4223.38|4223.75|4223.75|4223.38|4223.38|0
1643879290000|2022-02-03 09:08:10|4223.23|4223.23|4223.85|4223.85|4223.85|4223.85|4223.23|4223.23|0
1643879300000|2022-02-03 09:08:20|4223.53|4223.53|4223.53|4223.53|4223.53|4223.53|4223.53|4223.53|0
1643879320000|2022-02-03 09:08:40|4223.38|4223.38|4223.38|4223.38|4223.38|4223.38|4223.38|4223.38|0
1643879330000|2022-02-03 09:08:50|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|0
1643879340000|2022-02-03 09:09:00|4223.03|4223.03|4223.07|4223.07|4223.07|4223.07|4223.03|4223.03|0
1643879360000|2022-02-03 09:09:20|4222.97|4222.97|4222.36|4222.36|4223.02|4223.02|4222.36|4222.36|0
1643879390000|2022-02-03 09:09:50|4222.05|4222.05|4221.56|4221.56|4222.05|4222.05|4221.56|4221.56|0
1643879400000|2022-02-03 09:10:00|4221.87|4221.87|4221.68|4221.68|4221.87|4221.87|4221.68|4221.68|0
1643879410000|2022-02-03 09:10:10|4221.37|4221.37|4221.65|4221.65|4222.06|4222.06|4221.34|4221.34|0
1643879450000|2022-02-03 09:10:50|4221.61|4221.61|4221.61|4221.61|4221.92|4221.92|4221.61|4221.61|0
1643879460000|2022-02-03 09:11:00|4221.88|4221.88|4222.07|4222.07|4222.07|4222.07|4221.88|4221.88|0
1643879470000|2022-02-03 09:11:10|4221.76|4221.76|4221.82|4221.82|4221.88|4221.88|4221.76|4221.76|0
1643879480000|2022-02-03 09:11:20|4222.44|4222.44|4222.5|4222.5|4222.5|4222.5|4222.13|4222.13|0
1643879490000|2022-02-03 09:11:30|4222.38|4222.38|4222.2|4222.2|4222.38|4222.38|4222.2|4222.2|0
1643879500000|2022-02-03 09:11:40|4221.89|4221.89|4221.9|4221.9|4221.97|4221.97|4221.89|4221.89|0
1643879510000|2022-02-03 09:11:50|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|0
1643879520000|2022-02-03 09:12:00|4222.06|4222.06|4222.06|4222.06|4222.06|4222.06|4222.06|4222.06|0
1643879530000|2022-02-03 09:12:10|4222.68|4222.68|4222.37|4222.37|4222.68|4222.68|4222.37|4222.37|0
1643879540000|2022-02-03 09:12:20|4222.18|4222.18|4222.18|4222.18|4222.18|4222.18|4222.18|4222.18|0
1643879560000|2022-02-03 09:12:40|4222.09|4222.09|4222.09|4222.09|4222.09|4222.09|4222.09|4222.09|0
1643879570000|2022-02-03 09:12:50|4222.71|4222.71|4222.64|4222.64|4222.95|4222.95|4222.64|4222.64|0
1643879580000|2022-02-03 09:13:00|4222.95|4222.95|4222.95|4222.95|4222.95|4222.95|4222.95|4222.95|0
1643879590000|2022-02-03 09:13:10|4222.64|4222.64|4222.27|4222.27|4222.64|4222.64|4222.02|4222.02|0
1643879600000|2022-02-03 09:13:20|4222.42|4222.42|4222.42|4222.42|4222.42|4222.42|4222.42|4222.42|0
1643879610000|2022-02-03 09:13:30|4222.24|4222.24|4222.14|4222.14|4222.24|4222.24|4222.14|4222.14|0
1643879620000|2022-02-03 09:13:40|4222.24|4222.24|4222.26|4222.26|4222.26|4222.26|4222.24|4222.24|0
1643879630000|2022-02-03 09:13:50|4222.08|4222.08|4222.3|4222.3|4222.3|4222.3|4221.99|4221.99|0
1643879640000|2022-02-03 09:14:00|4222.53|4222.53|4223.47|4223.47|4223.47|4223.47|4222.53|4222.53|0
1643879660000|2022-02-03 09:14:20|4223.16|4223.16|4223.47|4223.47|4223.47|4223.47|4223.16|4223.16|0
1643879670000|2022-02-03 09:14:30|4223.94|4223.94|4223.94|4223.94|4223.94|4223.94|4223.94|4223.94|0
1643879680000|2022-02-03 09:14:40|4223.32|4223.32|4223.32|4223.32|4223.32|4223.32|4223.32|4223.32|0
1643879690000|2022-02-03 09:14:50|4223.23|4223.23|4223.23|4223.23|4223.23|4223.23|4223.23|4223.23|0
1643879700000|2022-02-03 09:15:00|4223.35|4223.35|4223.35|4223.35|4223.35|4223.35|4223.35|4223.35|0
1643879710000|2022-02-03 09:15:10|4223.23|4223.23|4223.23|4223.23|4223.23|4223.23|4223.23|4223.23|0
1643879730000|2022-02-03 09:15:30|4222.73|4222.73|4222.73|4222.73|4223.04|4223.04|4222.73|4222.73|0
1643879740000|2022-02-03 09:15:40|4223.04|4223.04|4223.04|4223.04|4223.04|4223.04|4223.04|4223.04|0
1643879750000|2022-02-03 09:15:50|4223.35|4223.35|4223.35|4223.35|4223.35|4223.35|4223.35|4223.35|0
1643879760000|2022-02-03 09:16:00|4223.12|4223.12|4222.96|4222.96|4223.12|4223.12|4222.96|4222.96|0
1643879770000|2022-02-03 09:16:10|4222.65|4222.65|4222.65|4222.65|4222.65|4222.65|4222.65|4222.65|0
1643879800000|2022-02-03 09:16:40|4222.47|4222.47|4222.47|4222.47|4222.47|4222.47|4222.47|4222.47|0
1643879810000|2022-02-03 09:16:50|4222.45|4222.45|4222.45|4222.45|4222.45|4222.45|4222.45|4222.45|0
1643879820000|2022-02-03 09:17:00|4222.14|4222.14|4222.14|4222.14|4222.14|4222.14|4222.14|4222.14|0
1643879840000|2022-02-03 09:17:20|4222.13|4222.13|4222.5|4222.5|4222.5|4222.5|4222.13|4222.13|0
1643879860000|2022-02-03 09:17:40|4222.81|4222.81|4223.12|4223.12|4223.12|4223.12|4222.81|4222.81|0
1643879870000|2022-02-03 09:17:50|4223.43|4223.43|4223.43|4223.43|4223.43|4223.43|4223.43|4223.43|0
1643879890000|2022-02-03 09:18:10|4223.25|4223.25|4222.93|4222.93|4223.25|4223.25|4222.93|4222.93|0
1643879920000|2022-02-03 09:18:40|4223.24|4223.24|4223.55|4223.55|4223.55|4223.55|4223.06|4223.06|0
1643879930000|2022-02-03 09:18:50|4223.64|4223.64|4223.69|4223.69|4223.69|4223.69|4223.64|4223.64|0
1643879940000|2022-02-03 09:19:00|4223.63|4223.63|4223.32|4223.32|4223.63|4223.63|4223.32|4223.32|0
1643879950000|2022-02-03 09:19:10|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|0
1643879980000|2022-02-03 09:19:40|4223.69|4223.69|4223.23|4223.23|4223.69|4223.69|4223.23|4223.23|0
1643880000000|2022-02-03 09:20:00|4223.27|4223.27|4224.21|4224.21|4224.52|4224.52|4223.27|4223.27|0
1643880020000|2022-02-03 09:20:20|4224.39|4224.39|4224.49|4224.49|4224.49|4224.49|4224.39|4224.39|0
1643880030000|2022-02-03 09:20:30|4224.55|4224.55|4225.19|4225.19|4225.19|4225.19|4224.55|4224.55|0
1643880050000|2022-02-03 09:20:50|4225.5|4225.5|4225.5|4225.5|4225.5|4225.5|4225.5|4225.5|0
1643880060000|2022-02-03 09:21:00|4225.44|4225.44|4226.37|4226.37|4226.37|4226.37|4225.44|4225.44|0
1643880080000|2022-02-03 09:21:20|4226.68|4226.68|4226.68|4226.68|4226.68|4226.68|4226.68|4226.68|0
1643880090000|2022-02-03 09:21:30|4226.87|4226.87|4226.56|4226.56|4226.87|4226.87|4226.56|4226.56|0
1643880100000|2022-02-03 09:21:40|4226.54|4226.54|4226.85|4226.85|4226.85|4226.85|4226.54|4226.54|0
1643880120000|2022-02-03 09:22:00|4227.16|4227.16|4227.16|4227.16|4227.16|4227.16|4227.16|4227.16|0
1643880140000|2022-02-03 09:22:20|4226.91|4226.91|4226.91|4226.91|4226.91|4226.91|4226.91|4226.91|0
1643880160000|2022-02-03 09:22:40|4226.6|4226.6|4226.6|4226.6|4226.6|4226.6|4226.6|4226.6|0
1643880170000|2022-02-03 09:22:50|4226.45|4226.45|4226.45|4226.45|4226.45|4226.45|4226.45|4226.45|0
1643880180000|2022-02-03 09:23:00|4226.63|4226.63|4226.82|4226.82|4226.82|4226.82|4226.63|4226.63|0
1643880190000|2022-02-03 09:23:10|4227|4227|4227.19|4227.19|4227.19|4227.19|4227|4227|0
1643880200000|2022-02-03 09:23:20|4226.88|4226.88|4226.26|4226.26|4226.88|4226.88|4225.95|4225.95|0
1643880210000|2022-02-03 09:23:30|4226.1|4226.1|4225.48|4225.48|4226.1|4226.1|4225.48|4225.48|0
1643880220000|2022-02-03 09:23:40|4225.79|4225.79|4225.51|4225.51|4225.89|4225.89|4225.51|4225.51|0
1643880240000|2022-02-03 09:24:00|4225.21|4225.21|4224.71|4224.71|4225.21|4225.21|4224.71|4224.71|0
1643880250000|2022-02-03 09:24:10|4224.89|4224.89|4224.89|4224.89|4224.89|4224.89|4224.89|4224.89|0
1643880260000|2022-02-03 09:24:20|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|0
1643880270000|2022-02-03 09:24:30|4225.15|4225.15|4225.25|4225.25|4225.25|4225.25|4225.15|4225.15|0
1643880280000|2022-02-03 09:24:40|4225.34|4225.34|4225.34|4225.34|4225.34|4225.34|4225.34|4225.34|0
1643880310000|2022-02-03 09:25:10|4225.49|4225.49|4226.12|4226.12|4226.12|4226.12|4225.49|4225.49|0
1643880320000|2022-02-03 09:25:20|4226.23|4226.23|4226.23|4226.23|4226.23|4226.23|4226.17|4226.17|0
1643880330000|2022-02-03 09:25:30|4226.14|4226.14|4226.14|4226.14|4226.14|4226.14|4226.14|4226.14|0
1643880340000|2022-02-03 09:25:40|4226.05|4226.05|4225.64|4225.64|4226.05|4226.05|4225.64|4225.64|0
1643880350000|2022-02-03 09:25:50|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|0
1643880360000|2022-02-03 09:26:00|4225.8|4225.8|4225.41|4225.41|4225.8|4225.8|4225.41|4225.41|0
1643880420000|2022-02-03 09:27:00|4225.5|4225.5|4225.9|4225.9|4225.9|4225.9|4225.5|4225.5|0
1643880430000|2022-02-03 09:27:10|4226|4226|4226.37|4226.37|4226.37|4226.37|4225.75|4225.75|0
1643880440000|2022-02-03 09:27:20|4226.68|4226.68|4226.9|4226.9|4226.9|4226.9|4226.68|4226.68|0
1643880450000|2022-02-03 09:27:30|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|0
1643880470000|2022-02-03 09:27:50|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|0
1643880490000|2022-02-03 09:28:10|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|0
1643880500000|2022-02-03 09:28:20|4226.46|4226.46|4226.15|4226.15|4226.46|4226.46|4226.15|4226.15|0
1643880510000|2022-02-03 09:28:30|4226|4226|4224.6|4224.6|4226|4226|4224.6|4224.6|0
1643880520000|2022-02-03 09:28:40|4224.29|4224.29|4224.29|4224.29|4224.29|4224.29|4224.29|4224.29|0
1643880530000|2022-02-03 09:28:50|4223.74|4223.74|4223.74|4223.74|4223.74|4223.74|4223.74|4223.74|0
1643880550000|2022-02-03 09:29:10|4223.83|4223.83|4223.92|4223.92|4223.92|4223.92|4223.83|4223.83|0
1643880560000|2022-02-03 09:29:20|4224.01|4224.01|4224.06|4224.06|4224.06|4224.06|4224.01|4224.01|0
1643880580000|2022-02-03 09:29:40|4224.05|4224.05|4224.39|4224.39|4224.39|4224.39|4224.05|4224.05|0
1643880590000|2022-02-03 09:29:50|4224.08|4224.08|4224.08|4224.08|4224.08|4224.08|4224.08|4224.08|0
1643880630000|2022-02-03 09:30:30|4223.92|4223.92|4223.61|4223.61|4223.92|4223.92|4223.61|4223.61|0
1643880650000|2022-02-03 09:30:50|4223.52|4223.52|4224.3|4224.3|4224.3|4224.3|4223.52|4223.52|0
1643880660000|2022-02-03 09:31:00|4224.45|4224.45|4224.45|4224.45|4224.45|4224.45|4224.45|4224.45|0
1643880670000|2022-02-03 09:31:10|4224.76|4224.76|4224.76|4224.76|4224.76|4224.76|4224.76|4224.76|0
1643880690000|2022-02-03 09:31:30|4224.45|4224.45|4224.5|4224.5|4224.5|4224.5|4224.45|4224.45|0
1643880710000|2022-02-03 09:31:50|4224.81|4224.81|4225.12|4225.12|4225.12|4225.12|4224.81|4224.81|0
1643880730000|2022-02-03 09:32:10|4225.03|4225.03|4226.01|4226.01|4226.01|4226.01|4224.98|4224.98|0
1643880740000|2022-02-03 09:32:20|4226.32|4226.32|4226.32|4226.32|4226.32|4226.32|4226.32|4226.32|0
1643880750000|2022-02-03 09:32:30|4226.62|4226.62|4226.62|4226.62|4226.62|4226.62|4226.62|4226.62|0
1643880760000|2022-02-03 09:32:40|4226.94|4226.94|4226.94|4226.94|4226.94|4226.94|4226.94|4226.94|0
1643880770000|2022-02-03 09:32:50|4226.62|4226.62|4226.44|4226.44|4226.62|4226.62|4226.44|4226.44|0
1643880790000|2022-02-03 09:33:10|4227.06|4227.06|4226.75|4226.75|4227.06|4227.06|4226.75|4226.75|0
1643880800000|2022-02-03 09:33:20|4226.44|4226.44|4226.75|4226.75|4226.75|4226.75|4226.44|4226.44|0
1643880810000|2022-02-03 09:33:30|4226.82|4226.82|4226.68|4226.68|4226.82|4226.82|4226.68|4226.68|0
1643880820000|2022-02-03 09:33:40|4226.37|4226.37|4225.44|4225.44|4226.37|4226.37|4224.81|4224.81|0
1643880830000|2022-02-03 09:33:50|4225.75|4225.75|4226.06|4226.06|4226.06|4226.06|4225.75|4225.75|0
1643880850000|2022-02-03 09:34:10|4226.37|4226.37|4226.37|4226.37|4226.37|4226.37|4226.37|4226.37|0
1643880860000|2022-02-03 09:34:20|4226.06|4226.06|4226.37|4226.37|4226.37|4226.37|4226.06|4226.06|0
1643880880000|2022-02-03 09:34:40|4226.68|4226.68|4226.87|4226.87|4226.87|4226.87|4226.68|4226.68|0
1643880890000|2022-02-03 09:34:50|4226.78|4226.78|4226.78|4226.78|4226.78|4226.78|4226.78|4226.78|0
1643880900000|2022-02-03 09:35:00|4226.72|4226.72|4226.41|4226.41|4227.03|4227.03|4226.41|4226.41|0
1643880910000|2022-02-03 09:35:10|4226.72|4226.72|4226.72|4226.72|4226.72|4226.72|4226.72|4226.72|0
1643880920000|2022-02-03 09:35:20|4226.44|4226.44|4226.13|4226.13|4226.44|4226.44|4226.13|4226.13|0
1643880930000|2022-02-03 09:35:30|4226.23|4226.23|4226.15|4226.15|4226.23|4226.23|4226.15|4226.15|0
1643880950000|2022-02-03 09:35:50|4226.46|4226.46|4226.37|4226.37|4226.46|4226.46|4226.37|4226.37|0
1643880960000|2022-02-03 09:36:00|4226.19|4226.19|4224.96|4224.96|4226.19|4226.19|4224.96|4224.96|0
1643880970000|2022-02-03 09:36:10|4224.9|4224.9|4224.72|4224.72|4224.9|4224.9|4224.72|4224.72|0
1643880980000|2022-02-03 09:36:20|4224.41|4224.41|4224.24|4224.24|4224.41|4224.41|4224.24|4224.24|0
1643880990000|2022-02-03 09:36:30|4225.17|4225.17|4225.35|4225.35|4225.35|4225.35|4225.17|4225.17|0
1643881010000|2022-02-03 09:36:50|4225.17|4225.17|4224.59|4224.59|4225.17|4225.17|4224.59|4224.59|0
1643881040000|2022-02-03 09:37:20|4224.78|4224.78|4224.68|4224.68|4224.78|4224.78|4224.68|4224.68|0
1643881050000|2022-02-03 09:37:30|4224.37|4224.37|4224.53|4224.53|4224.53|4224.53|4224.37|4224.37|0
1643881080000|2022-02-03 09:38:00|4224.71|4224.71|4221.48|4221.48|4224.71|4224.71|4221.48|4221.48|0
1643881100000|2022-02-03 09:38:20|4221.42|4221.42|4221.73|4221.73|4222.04|4222.04|4221.42|4221.42|0
1643881140000|2022-02-03 09:39:00|4221.42|4221.42|4221.51|4221.51|4221.51|4221.51|4221.42|4221.42|0
1643881150000|2022-02-03 09:39:10|4221.2|4221.2|4221.2|4221.2|4221.2|4221.2|4221.2|4221.2|0
1643881160000|2022-02-03 09:39:20|4220.89|4220.89|4219.8|4219.8|4220.89|4220.89|4219.8|4219.8|0
1643881180000|2022-02-03 09:39:40|4219.9|4219.9|4219.65|4219.65|4220.27|4220.27|4219.65|4219.65|0
1643881190000|2022-02-03 09:39:50|4219.5|4219.5|4219.18|4219.18|4219.5|4219.5|4219.18|4219.18|0
1643881200000|2022-02-03 09:40:00|4218.87|4218.87|4218.56|4218.56|4218.87|4218.87|4218.56|4218.56|0
1643881210000|2022-02-03 09:40:10|4218.87|4218.87|4218.56|4218.56|4219.18|4219.18|4218.56|4218.56|0
1643881220000|2022-02-03 09:40:20|4218.54|4218.54|4218.54|4218.54|4218.54|4218.54|4218.54|4218.54|0
1643881230000|2022-02-03 09:40:30|4218.23|4218.23|4217.92|4217.92|4218.23|4218.23|4217.92|4217.92|0
1643881240000|2022-02-03 09:40:40|4218.23|4218.23|4218.23|4218.23|4218.23|4218.23|4218.23|4218.23|0
1643881250000|2022-02-03 09:40:50|4218.54|4218.54|4218.39|4218.39|4218.54|4218.54|4218.39|4218.39|0
1643881260000|2022-02-03 09:41:00|4218.08|4218.08|4218.08|4218.08|4218.08|4218.08|4218.08|4218.08|0
1643881270000|2022-02-03 09:41:10|4217.46|4217.46|4217.46|4217.46|4217.46|4217.46|4217.46|4217.46|0
1643881280000|2022-02-03 09:41:20|4217.52|4217.52|4217.89|4217.89|4217.89|4217.89|4217.52|4217.52|0
1643881290000|2022-02-03 09:41:30|4217.58|4217.58|4217.5|4217.5|4217.58|4217.58|4217.5|4217.5|0
1643881300000|2022-02-03 09:41:40|4217.19|4217.19|4217.19|4217.19|4217.19|4217.19|4217.19|4217.19|0
1643881330000|2022-02-03 09:42:10|4217.35|4217.35|4217.04|4217.04|4217.35|4217.35|4217.04|4217.04|0
1643881340000|2022-02-03 09:42:20|4216.41|4216.41|4215.7|4215.7|4216.41|4216.41|4215.7|4215.7|0
1643881350000|2022-02-03 09:42:30|4215.6|4215.6|4214.58|4214.58|4215.6|4215.6|4214.58|4214.58|0
1643881380000|2022-02-03 09:43:00|4214.27|4214.27|4214.27|4214.27|4214.27|4214.27|4213.96|4213.96|0
1643881390000|2022-02-03 09:43:10|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|0
1643881410000|2022-02-03 09:43:30|4214.24|4214.24|4215.14|4215.14|4215.14|4215.14|4214.24|4214.24|0
1643881420000|2022-02-03 09:43:40|4215.76|4215.76|4216.38|4216.38|4216.38|4216.38|4215.76|4215.76|0
1643881430000|2022-02-03 09:43:50|4216.3|4216.3|4216.4|4216.4|4216.46|4216.46|4216.09|4216.09|0
1643881440000|2022-02-03 09:44:00|4216.72|4216.72|4217.28|4217.28|4217.28|4217.28|4216.72|4216.72|0
1643881450000|2022-02-03 09:44:10|4217.17|4217.17|4217.17|4217.17|4217.17|4217.17|4217.17|4217.17|0
1643881460000|2022-02-03 09:44:20|4216.99|4216.99|4216.93|4216.93|4216.99|4216.99|4216.93|4216.93|0
1643881490000|2022-02-03 09:44:50|4216.97|4216.97|4216.82|4216.82|4217.12|4217.12|4216.82|4216.82|0
1643881510000|2022-02-03 09:45:10|4217.44|4217.44|4217.44|4217.44|4217.44|4217.44|4217.44|4217.44|0
1643881530000|2022-02-03 09:45:30|4217.75|4217.75|4217.75|4217.75|4217.75|4217.75|4217.75|4217.75|0
1643881550000|2022-02-03 09:45:50|4218.03|4218.03|4218.03|4218.03|4218.03|4218.03|4218.03|4218.03|0
1643881560000|2022-02-03 09:46:00|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|0
1643881570000|2022-02-03 09:46:10|4218.36|4218.36|4219.15|4219.15|4219.15|4219.15|4218.36|4218.36|0
1643881580000|2022-02-03 09:46:20|4218.84|4218.84|4218.22|4218.22|4218.84|4218.84|4218.22|4218.22|0
1643881610000|2022-02-03 09:46:50|4218.68|4218.68|4218.99|4218.99|4218.99|4218.99|4218.68|4218.68|0
1643881620000|2022-02-03 09:47:00|4219.3|4219.3|4219.15|4219.15|4219.3|4219.3|4219.15|4219.15|0
1643881630000|2022-02-03 09:47:10|4219.25|4219.25|4219.45|4219.45|4219.45|4219.45|4219.25|4219.25|0
1643881640000|2022-02-03 09:47:20|4219.36|4219.36|4219.04|4219.04|4219.36|4219.36|4219.04|4219.04|0
1643881650000|2022-02-03 09:47:30|4218.99|4218.99|4218.94|4218.94|4218.99|4218.99|4218.94|4218.94|0
1643881670000|2022-02-03 09:47:50|4218.79|4218.79|4218.88|4218.88|4219.1|4219.1|4218.79|4218.79|0
1643881680000|2022-02-03 09:48:00|4218.57|4218.57|4218.57|4218.57|4218.57|4218.57|4218.57|4218.57|0
1643881690000|2022-02-03 09:48:10|4218.58|4218.58|4218.58|4218.58|4218.58|4218.58|4218.58|4218.58|0
1643881740000|2022-02-03 09:49:00|4218.27|4218.27|4217.96|4217.96|4218.27|4218.27|4217.96|4217.96|0
1643881770000|2022-02-03 09:49:30|4217.34|4217.34|4217.34|4217.34|4217.34|4217.34|4217.34|4217.34|0
1643881810000|2022-02-03 09:50:10|4216.72|4216.72|4216.87|4216.87|4216.87|4216.87|4216.56|4216.56|0
1643881820000|2022-02-03 09:50:20|4217.18|4217.18|4217.18|4217.18|4217.18|4217.18|4217.18|4217.18|0
1643881830000|2022-02-03 09:50:30|4217|4217|4217.93|4217.93|4217.93|4217.93|4217|4217|0
1643881840000|2022-02-03 09:50:40|4217.99|4217.99|4218.24|4218.24|4218.24|4218.24|4217.93|4217.93|0
1643881850000|2022-02-03 09:50:50|4218.18|4218.18|4218.13|4218.13|4218.18|4218.18|4218.13|4218.13|0
1643881870000|2022-02-03 09:51:10|4218.29|4218.29|4218.33|4218.33|4218.33|4218.33|4218.29|4218.29|0
1643881890000|2022-02-03 09:51:30|4218.65|4218.65|4218.33|4218.33|4218.65|4218.65|4218.33|4218.33|0
1643881900000|2022-02-03 09:51:40|4218.22|4218.22|4218.22|4218.22|4218.22|4218.22|4218.22|4218.22|0
1643881910000|2022-02-03 09:51:50|4218.12|4218.12|4218.3|4218.3|4218.3|4218.3|4218.12|4218.12|0
1643881940000|2022-02-03 09:52:20|4219.23|4219.23|4220.01|4220.01|4220.01|4220.01|4219.23|4219.23|0
1643882010000|2022-02-03 09:53:30|4219.54|4219.54|4219.64|4219.64|4219.64|4219.64|4219.54|4219.54|0
1643882020000|2022-02-03 09:53:40|4219.33|4219.33|4219.33|4219.33|4219.33|4219.33|4219.33|4219.33|0
1643882030000|2022-02-03 09:53:50|4219.64|4219.64|4219.64|4219.64|4219.64|4219.64|4219.64|4219.64|0
1643882070000|2022-02-03 09:54:30|4219.33|4219.33|4219.02|4219.02|4219.33|4219.33|4219.02|4219.02|0
1643882080000|2022-02-03 09:54:40|4218.87|4218.87|4218.56|4218.56|4218.87|4218.87|4218.56|4218.56|0
1643882090000|2022-02-03 09:54:50|4218.25|4218.25|4218.25|4218.25|4218.25|4218.25|4218.25|4218.25|0
1643882100000|2022-02-03 09:55:00|4217.32|4217.32|4217.32|4217.32|4217.32|4217.32|4217.32|4217.32|0
1643882110000|2022-02-03 09:55:10|4217.36|4217.36|4218.37|4218.37|4218.58|4218.58|4217.36|4217.36|0
1643882120000|2022-02-03 09:55:20|4218.22|4218.22|4218.22|4218.22|4218.22|4218.22|4218.22|4218.22|0
1643882150000|2022-02-03 09:55:50|4217.6|4217.6|4217.6|4217.6|4217.6|4217.6|4217.6|4217.6|0
1643882180000|2022-02-03 09:56:20|4217.54|4217.54|4216.92|4216.92|4217.54|4217.54|4216.92|4216.92|0
1643882190000|2022-02-03 09:56:30|4216.82|4216.82|4217.16|4217.16|4217.16|4217.16|4216.82|4216.82|0
1643882200000|2022-02-03 09:56:40|4217.31|4217.31|4217.31|4217.31|4217.31|4217.31|4217.31|4217.31|0
1643882210000|2022-02-03 09:56:50|4217.16|4217.16|4217.16|4217.16|4217.16|4217.16|4217.16|4217.16|0
1643882220000|2022-02-03 09:57:00|4216.23|4216.23|4216.32|4216.32|4216.32|4216.32|4216.23|4216.23|0
1643882230000|2022-02-03 09:57:10|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|0
1643882240000|2022-02-03 09:57:20|4216.13|4216.13|4216.23|4216.23|4216.23|4216.23|4216.13|4216.13|0
1643882250000|2022-02-03 09:57:30|4216.05|4216.05|4214.16|4214.16|4216.05|4216.05|4214.16|4214.16|0
1643882260000|2022-02-03 09:57:40|4214.08|4214.08|4212.11|4212.11|4214.08|4214.08|4212.11|4212.11|0
1643882270000|2022-02-03 09:57:50|4212.42|4212.42|4212.7|4212.7|4212.7|4212.7|4212.42|4212.42|0
1643882280000|2022-02-03 09:58:00|4212.42|4212.42|4212.11|4212.11|4212.42|4212.42|4212.11|4212.11|0
1643882290000|2022-02-03 09:58:10|4212.19|4212.19|4213.12|4213.12|4213.12|4213.12|4212.19|4212.19|0
1643882300000|2022-02-03 09:58:20|4213.03|4213.03|4213.03|4213.03|4213.03|4213.03|4213.03|4213.03|0
1643882320000|2022-02-03 09:58:40|4212.89|4212.89|4213.42|4213.42|4213.6|4213.6|4212.89|4212.89|0
1643882330000|2022-02-03 09:58:50|4212.96|4212.96|4212.65|4212.65|4212.96|4212.96|4212.65|4212.65|0
1643882350000|2022-02-03 09:59:10|4212.56|4212.56|4212.87|4212.87|4212.87|4212.87|4212.56|4212.56|0
1643882370000|2022-02-03 09:59:30|4213.16|4213.16|4213.16|4213.16|4213.16|4213.16|4213.16|4213.16|0
1643882390000|2022-02-03 09:59:50|4213.78|4213.78|4214.94|4214.94|4214.94|4214.94|4213.78|4213.78|0
1643882410000|2022-02-03 10:00:10|4214.84|4214.84|4214.22|4214.22|4214.84|4214.84|4214.22|4214.22|0
1643882420000|2022-02-03 10:00:20|4213.91|4213.91|4213.91|4213.91|4213.91|4213.91|4213.91|4213.91|0
1643882430000|2022-02-03 10:00:30|4214.22|4214.22|4214.22|4214.22|4214.22|4214.22|4214.22|4214.22|0
1643882450000|2022-02-03 10:00:50|4214.46|4214.46|4214.34|4214.34|4214.46|4214.46|4214.34|4214.34|0
1643882460000|2022-02-03 10:01:00|4214.96|4214.96|4215.08|4215.08|4215.08|4215.08|4214.96|4214.96|0
1643882470000|2022-02-03 10:01:10|4214.62|4214.62|4214|4214|4214.62|4214.62|4214|4214|0
1643882480000|2022-02-03 10:01:20|4214.16|4214.16|4214.93|4214.93|4214.93|4214.93|4214.16|4214.16|0
1643882500000|2022-02-03 10:01:40|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|0
1643882510000|2022-02-03 10:01:50|4214.41|4214.41|4213.63|4213.63|4214.56|4214.56|4213.63|4213.63|0
1643882520000|2022-02-03 10:02:00|4213.48|4213.48|4213.48|4213.48|4214.87|4214.87|4213.33|4213.33|0
1643882530000|2022-02-03 10:02:10|4213.33|4213.33|4213.94|4213.94|4213.94|4213.94|4213.33|4213.33|0
1643882540000|2022-02-03 10:02:20|4213.63|4213.63|4213.63|4213.63|4213.63|4213.63|4213.63|4213.63|0
1643882570000|2022-02-03 10:02:50|4213.79|4213.79|4213.94|4213.94|4213.94|4213.94|4213.79|4213.79|0
1643882580000|2022-02-03 10:03:00|4214.04|4214.04|4214.04|4214.04|4214.04|4214.04|4214.04|4214.04|0
1643882590000|2022-02-03 10:03:10|4214.34|4214.34|4214.34|4214.34|4214.34|4214.34|4214.34|4214.34|0
1643882610000|2022-02-03 10:03:30|4214.16|4214.16|4213.85|4213.85|4214.16|4214.16|4213.85|4213.85|0
1643882620000|2022-02-03 10:03:40|4213.54|4213.54|4213.38|4213.38|4213.54|4213.54|4212.76|4212.76|0
1643882640000|2022-02-03 10:04:00|4213.84|4213.84|4214.87|4214.87|4214.87|4214.87|4213.84|4213.84|0
1643882650000|2022-02-03 10:04:10|4215.18|4215.18|4215.18|4215.18|4215.18|4215.18|4215.18|4215.18|0
1643882680000|2022-02-03 10:04:40|4214.99|4214.99|4215.17|4215.17|4215.17|4215.17|4214.99|4214.99|0
1643882720000|2022-02-03 10:05:20|4215.48|4215.48|4215.48|4215.48|4215.48|4215.48|4215.48|4215.48|0
1643882730000|2022-02-03 10:05:30|4215.36|4215.36|4215.36|4215.36|4215.36|4215.36|4215.36|4215.36|0
1643882760000|2022-02-03 10:06:00|4215.27|4215.27|4213.67|4213.67|4215.27|4215.27|4213.67|4213.67|0
1643882770000|2022-02-03 10:06:10|4213.36|4213.36|4213.36|4213.36|4213.36|4213.36|4213.36|4213.36|0
1643882780000|2022-02-03 10:06:20|4213.05|4213.05|4213.23|4213.23|4213.23|4213.23|4213.05|4213.05|0
1643882790000|2022-02-03 10:06:30|4212.92|4212.92|4212.61|4212.61|4212.92|4212.92|4212.61|4212.61|0
1643882800000|2022-02-03 10:06:40|4212.76|4212.76|4212.92|4212.92|4212.92|4212.92|4212.76|4212.76|0
1643882820000|2022-02-03 10:07:00|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|0
1643882850000|2022-02-03 10:07:30|4212.49|4212.49|4213.42|4213.42|4213.42|4213.42|4212.49|4212.49|0
1643882860000|2022-02-03 10:07:40|4213.24|4213.24|4213.7|4213.7|4213.7|4213.7|4213.24|4213.24|0
1643882880000|2022-02-03 10:08:00|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|0
1643882890000|2022-02-03 10:08:10|4214.44|4214.44|4214.44|4214.44|4214.44|4214.44|4214.44|4214.44|0
1643882910000|2022-02-03 10:08:30|4215.06|4215.06|4215.37|4215.37|4215.37|4215.37|4215.06|4215.06|0
1643882930000|2022-02-03 10:08:50|4214.74|4214.74|4214.74|4214.74|4214.74|4214.74|4214.74|4214.74|0
1643882940000|2022-02-03 10:09:00|4215.1|4215.1|4215.1|4215.1|4215.1|4215.1|4215.1|4215.1|0
1643882980000|2022-02-03 10:09:40|4214.17|4214.17|4214.17|4214.17|4214.17|4214.17|4214.17|4214.17|0
1643883000000|2022-02-03 10:10:00|4214.33|4214.33|4214.33|4214.33|4214.33|4214.33|4214.33|4214.33|0
1643883030000|2022-02-03 10:10:30|4214.79|4214.79|4213.86|4213.86|4214.79|4214.79|4213.86|4213.86|0
1643883050000|2022-02-03 10:10:50|4212.61|4212.61|4212.92|4212.92|4212.92|4212.92|4211.99|4211.99|0
1643883090000|2022-02-03 10:11:30|4213.02|4213.02|4213.2|4213.2|4213.2|4213.2|4213.02|4213.02|0
1643883100000|2022-02-03 10:11:40|4213.83|4213.83|4213.98|4213.98|4213.98|4213.98|4213.83|4213.83|0
1643883110000|2022-02-03 10:11:50|4213.79|4213.79|4213.7|4213.7|4213.79|4213.79|4213.7|4213.7|0
1643883120000|2022-02-03 10:12:00|4213.39|4213.39|4213.51|4213.51|4213.51|4213.51|4213.39|4213.39|0
1643883130000|2022-02-03 10:12:10|4213.61|4213.61|4213.61|4213.61|4213.61|4213.61|4213.61|4213.61|0
1643883150000|2022-02-03 10:12:30|4214.23|4214.23|4214.54|4214.54|4214.54|4214.54|4214.23|4214.23|0
1643883160000|2022-02-03 10:12:40|4214.38|4214.38|4214.69|4214.69|4214.69|4214.69|4214.38|4214.38|0
1643883180000|2022-02-03 10:13:00|4214.38|4214.38|4214.38|4214.38|4214.38|4214.38|4214.38|4214.38|0
1643883190000|2022-02-03 10:13:10|4214.48|4214.48|4214.48|4214.48|4214.48|4214.48|4214.48|4214.48|0
1643883210000|2022-02-03 10:13:30|4214.17|4214.17|4214.17|4214.17|4214.17|4214.17|4214.17|4214.17|0
1643883220000|2022-02-03 10:13:40|4214.05|4214.05|4212.96|4212.96|4214.05|4214.05|4212.96|4212.96|0
1643883240000|2022-02-03 10:14:00|4213.12|4213.12|4213.35|4213.35|4213.35|4213.35|4213.12|4213.12|0
1643883250000|2022-02-03 10:14:10|4213.04|4213.04|4213.35|4213.35|4213.35|4213.35|4213.04|4213.04|0
1643883260000|2022-02-03 10:14:20|4213.54|4213.54|4213.31|4213.31|4213.54|4213.54|4213.31|4213.31|0
1643883270000|2022-02-03 10:14:30|4213.24|4213.24|4213.22|4213.22|4213.24|4213.24|4213.22|4213.22|0
1643883290000|2022-02-03 10:14:50|4213.52|4213.52|4213.22|4213.22|4213.52|4213.52|4213.22|4213.22|0
1643883300000|2022-02-03 10:15:00|4213.29|4213.29|4214.69|4214.69|4214.69|4214.69|4213.29|4213.29|0
1643883320000|2022-02-03 10:15:20|4214.38|4214.38|4214.19|4214.19|4214.38|4214.38|4214.19|4214.19|0
1643883330000|2022-02-03 10:15:30|4213.88|4213.88|4213.57|4213.57|4213.88|4213.88|4213.57|4213.57|0
1643883350000|2022-02-03 10:15:50|4213.11|4213.11|4212.8|4212.8|4213.11|4213.11|4212.8|4212.8|0
1643883360000|2022-02-03 10:16:00|4213.11|4213.11|4213.42|4213.42|4213.42|4213.42|4213.11|4213.11|0
1643883390000|2022-02-03 10:16:30|4213.11|4213.11|4213.11|4213.11|4213.11|4213.11|4213.11|4213.11|0
1643883420000|2022-02-03 10:17:00|4212.95|4212.95|4212.64|4212.64|4212.95|4212.95|4212.64|4212.64|0
1643883430000|2022-02-03 10:17:10|4212.39|4212.39|4212.04|4212.04|4212.39|4212.39|4212.04|4212.04|0
1643883440000|2022-02-03 10:17:20|4211.88|4211.88|4211.79|4211.79|4212.04|4212.04|4211.64|4211.64|0
1643883450000|2022-02-03 10:17:30|4212.1|4212.1|4212.1|4212.1|4212.1|4212.1|4212.1|4212.1|0
1643883470000|2022-02-03 10:17:50|4212.41|4212.41|4212.72|4212.72|4212.72|4212.72|4212.41|4212.41|0
1643883490000|2022-02-03 10:18:10|4213.03|4213.03|4213.66|4213.66|4213.66|4213.66|4212.72|4212.72|0
1643883500000|2022-02-03 10:18:20|4213.81|4213.81|4213.66|4213.66|4213.81|4213.81|4213.66|4213.66|0
1643883510000|2022-02-03 10:18:30|4213.97|4213.97|4214.03|4214.03|4214.03|4214.03|4213.97|4213.97|0
1643883530000|2022-02-03 10:18:50|4213.72|4213.72|4213.66|4213.66|4213.72|4213.72|4213.66|4213.66|0
1643883540000|2022-02-03 10:19:00|4213.94|4213.94|4214.09|4214.09|4214.09|4214.09|4213.94|4213.94|0
1643883550000|2022-02-03 10:19:10|4214.03|4214.03|4214.96|4214.96|4214.96|4214.96|4214.03|4214.03|0
1643883560000|2022-02-03 10:19:20|4215.12|4215.12|4215.43|4215.43|4215.43|4215.43|4214.96|4214.96|0
1643883580000|2022-02-03 10:19:40|4215.58|4215.58|4215.43|4215.43|4215.58|4215.58|4215.43|4215.43|0
1643883590000|2022-02-03 10:19:50|4214.8|4214.8|4214.8|4214.8|4214.8|4214.8|4214.8|4214.8|0
1643883610000|2022-02-03 10:20:10|4214.18|4214.18|4214.8|4214.8|4214.8|4214.8|4214.18|4214.18|0
1643883630000|2022-02-03 10:20:30|4214.78|4214.78|4214.87|4214.87|4214.87|4214.87|4214.78|4214.78|0
1643883660000|2022-02-03 10:21:00|4214.85|4214.85|4213.91|4213.91|4214.85|4214.85|4213.91|4213.91|0
1643883670000|2022-02-03 10:21:10|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|0
1643883690000|2022-02-03 10:21:30|4213.73|4213.73|4213.69|4213.69|4213.73|4213.73|4213.69|4213.69|0
1643883710000|2022-02-03 10:21:50|4213.37|4213.37|4213.37|4213.37|4213.37|4213.37|4213.37|4213.37|0
1643883720000|2022-02-03 10:22:00|4213.32|4213.32|4213.32|4213.32|4213.32|4213.32|4213.32|4213.32|0
1643883750000|2022-02-03 10:22:30|4213.63|4213.63|4213.63|4213.63|4213.63|4213.63|4213.63|4213.63|0
1643883780000|2022-02-03 10:23:00|4213.94|4213.94|4213.63|4213.63|4213.94|4213.94|4213.63|4213.63|0
1643883790000|2022-02-03 10:23:10|4213.78|4213.78|4213.69|4213.69|4213.78|4213.78|4213.69|4213.69|0
1643883810000|2022-02-03 10:23:30|4213.98|4213.98|4215.93|4215.93|4215.93|4215.93|4213.98|4213.98|0
1643883830000|2022-02-03 10:23:50|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|0
1643883840000|2022-02-03 10:24:00|4216.32|4216.32|4216.16|4216.16|4216.47|4216.47|4216.16|4216.16|0
1643883850000|2022-02-03 10:24:10|4216.07|4216.07|4215.98|4215.98|4216.07|4216.07|4215.98|4215.98|0
1643883860000|2022-02-03 10:24:20|4216.29|4216.29|4216.33|4216.33|4216.33|4216.33|4216.29|4216.29|0
1643883870000|2022-02-03 10:24:30|4216.02|4216.02|4215.71|4215.71|4216.02|4216.02|4215.71|4215.71|0
1643883890000|2022-02-03 10:24:50|4215.86|4215.86|4215.71|4215.71|4215.86|4215.86|4215.71|4215.71|0
1643883900000|2022-02-03 10:25:00|4215.65|4215.65|4215.77|4215.77|4215.77|4215.77|4215.65|4215.65|0
1643883920000|2022-02-03 10:25:20|4215.92|4215.92|4215.92|4215.92|4215.92|4215.92|4215.92|4215.92|0
1643883950000|2022-02-03 10:25:50|4215.77|4215.77|4215.61|4215.61|4215.77|4215.77|4215.61|4215.61|0
1643883960000|2022-02-03 10:26:00|4215.55|4215.55|4215.73|4215.73|4215.73|4215.73|4215.55|4215.55|0
1643883970000|2022-02-03 10:26:10|4215.67|4215.67|4215.84|4215.84|4215.86|4215.86|4215.55|4215.55|0
1643883980000|2022-02-03 10:26:20|4216.15|4216.15|4215.84|4215.84|4216.15|4216.15|4215.84|4215.84|0
1643884000000|2022-02-03 10:26:40|4216.15|4216.15|4216.29|4216.29|4216.29|4216.29|4216.15|4216.15|0
1643884010000|2022-02-03 10:26:50|4216.47|4216.47|4217.56|4217.56|4217.87|4217.87|4216.47|4216.47|0
1643884030000|2022-02-03 10:27:10|4217.87|4217.87|4218.16|4218.16|4218.16|4218.16|4217.87|4217.87|0
1643884080000|2022-02-03 10:28:00|4217.85|4217.85|4217.85|4217.85|4217.85|4217.85|4217.85|4217.85|0
1643884120000|2022-02-03 10:28:40|4217.95|4217.95|4218.72|4218.72|4219.03|4219.03|4217.95|4217.95|0
1643884130000|2022-02-03 10:28:50|4219.03|4219.03|4219.21|4219.21|4219.21|4219.21|4219.03|4219.03|0
1643884140000|2022-02-03 10:29:00|4218.9|4218.9|4218.98|4218.98|4218.98|4218.98|4218.87|4218.87|0
1643884180000|2022-02-03 10:29:40|4219.13|4219.13|4219.6|4219.6|4219.6|4219.6|4218.98|4218.98|0
1643884210000|2022-02-03 10:30:10|4219.18|4219.18|4219.18|4219.18|4219.18|4219.18|4219.18|4219.18|0
1643884220000|2022-02-03 10:30:20|4219.09|4219.09|4219.09|4219.09|4219.09|4219.09|4219.09|4219.09|0
1643884240000|2022-02-03 10:30:40|4218.99|4218.99|4218.99|4218.99|4218.99|4218.99|4218.99|4218.99|0
1643884270000|2022-02-03 10:31:10|4218.84|4218.84|4218.84|4218.84|4218.84|4218.84|4218.84|4218.84|0
1643884280000|2022-02-03 10:31:20|4218.53|4218.53|4217.91|4217.91|4218.53|4218.53|4217.91|4217.91|0
1643884290000|2022-02-03 10:31:30|4218.02|4218.02|4217.93|4217.93|4218.02|4218.02|4217.93|4217.93|0
1643884300000|2022-02-03 10:31:40|4218.09|4218.09|4218.7|4218.7|4218.7|4218.7|4218.09|4218.09|0
1643884310000|2022-02-03 10:31:50|4218.82|4218.82|4218.82|4218.82|4218.82|4218.82|4218.82|4218.82|0
1643884320000|2022-02-03 10:32:00|4218.2|4218.2|4218.2|4218.2|4218.2|4218.2|4218.2|4218.2|0
1643884330000|2022-02-03 10:32:10|4218.51|4218.51|4218.51|4218.51|4218.51|4218.51|4218.51|4218.51|0
1643884370000|2022-02-03 10:32:50|4218.57|4218.57|4218.51|4218.51|4218.57|4218.57|4218.51|4218.51|0
1643884380000|2022-02-03 10:33:00|4218.2|4218.2|4218.2|4218.2|4218.2|4218.2|4218.2|4218.2|0
1643884390000|2022-02-03 10:33:10|4218.05|4218.05|4218.11|4218.11|4218.26|4218.26|4217.89|4217.89|0
1643884400000|2022-02-03 10:33:20|4217.49|4217.49|4217.74|4217.74|4217.74|4217.74|4217.49|4217.49|0
1643884420000|2022-02-03 10:33:40|4218.05|4218.05|4217.42|4217.42|4218.05|4218.05|4217.42|4217.42|0
1643884430000|2022-02-03 10:33:50|4218.05|4218.05|4218.17|4218.17|4218.17|4218.17|4218.05|4218.05|0
1643884440000|2022-02-03 10:34:00|4218.47|4218.47|4219.09|4219.09|4219.09|4219.09|4218.47|4218.47|0
1643884450000|2022-02-03 10:34:10|4219.55|4219.55|4219.86|4219.86|4219.86|4219.86|4219.55|4219.55|0
1643884460000|2022-02-03 10:34:20|4220.02|4220.02|4220.02|4220.02|4220.02|4220.02|4220.02|4220.02|0
1643884480000|2022-02-03 10:34:40|4220.11|4220.11|4220.11|4220.11|4220.73|4220.73|4220.11|4220.11|0
1643884490000|2022-02-03 10:34:50|4220.42|4220.42|4219.96|4219.96|4220.42|4220.42|4219.96|4219.96|0
1643884500000|2022-02-03 10:35:00|4219.66|4219.66|4219.19|4219.19|4219.66|4219.66|4219.19|4219.19|0
1643884520000|2022-02-03 10:35:20|4219.28|4219.28|4220.61|4220.61|4220.61|4220.61|4219.28|4219.28|0
1643884540000|2022-02-03 10:35:40|4220.56|4220.56|4222.42|4222.42|4222.42|4222.42|4220.56|4220.56|0
1643884550000|2022-02-03 10:35:50|4223.98|4223.98|4224.04|4224.04|4224.16|4224.16|4223.98|4223.98|0
1643884560000|2022-02-03 10:36:00|4224.36|4224.36|4224.17|4224.17|4224.36|4224.36|4224.17|4224.17|0
1643884580000|2022-02-03 10:36:20|4225.1|4225.1|4224.48|4224.48|4225.1|4225.1|4224.48|4224.48|0
1643884600000|2022-02-03 10:36:40|4224.08|4224.08|4224.39|4224.39|4224.39|4224.39|4223.77|4223.77|0
1643884630000|2022-02-03 10:37:10|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|0
1643884640000|2022-02-03 10:37:20|4224.07|4224.07|4224.07|4224.07|4225.01|4225.01|4224.07|4224.07|0
1643884650000|2022-02-03 10:37:30|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|0
1643884660000|2022-02-03 10:37:40|4224.79|4224.79|4224.79|4224.79|4224.79|4224.79|4224.79|4224.79|0
1643884670000|2022-02-03 10:37:50|4224.48|4224.48|4224.17|4224.17|4224.48|4224.48|4224.17|4224.17|0
1643884680000|2022-02-03 10:38:00|4224.11|4224.11|4224.11|4224.11|4224.11|4224.11|4224.11|4224.11|0
1643884690000|2022-02-03 10:38:10|4224.73|4224.73|4224.42|4224.42|4224.73|4224.73|4224.42|4224.42|0
1643884720000|2022-02-03 10:38:40|4224.33|4224.33|4222.69|4222.69|4224.33|4224.33|4222.69|4222.69|0
1643884730000|2022-02-03 10:38:50|4223|4223|4222.6|4222.6|4223.31|4223.31|4222.28|4222.28|0
1643884740000|2022-02-03 10:39:00|4223.22|4223.22|4222.36|4222.36|4223.29|4223.29|4222.36|4222.36|0
1643884750000|2022-02-03 10:39:10|4222.05|4222.05|4222.67|4222.67|4222.67|4222.67|4222.05|4222.05|0
1643884760000|2022-02-03 10:39:20|4222.63|4222.63|4221.38|4221.38|4222.63|4222.63|4221.07|4221.07|0
1643884780000|2022-02-03 10:39:40|4220.14|4220.14|4220.14|4220.14|4220.14|4220.14|4220.14|4220.14|0
1643884790000|2022-02-03 10:39:50|4220.45|4220.45|4220.45|4220.45|4220.45|4220.45|4220.45|4220.45|0
1643884800000|2022-02-03 10:40:00|4220.4|4220.4|4220.4|4220.4|4220.4|4220.4|4220.4|4220.4|0
1643884820000|2022-02-03 10:40:20|4219.47|4219.47|4218.29|4218.29|4219.47|4219.47|4218.07|4218.07|0
1643884850000|2022-02-03 10:40:50|4217.36|4217.36|4217.36|4217.36|4217.36|4217.36|4217.36|4217.36|0
1643884870000|2022-02-03 10:41:10|4217.51|4217.51|4217.51|4217.51|4217.51|4217.51|4217.51|4217.51|0
1643884880000|2022-02-03 10:41:20|4217.2|4217.2|4217.2|4217.2|4217.2|4217.2|4217.2|4217.2|0
1643884920000|2022-02-03 10:42:00|4215.96|4215.96|4215.81|4215.81|4215.96|4215.96|4215.81|4215.81|0
1643884930000|2022-02-03 10:42:10|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|0
1643884950000|2022-02-03 10:42:30|4215.81|4215.81|4215.96|4215.96|4215.96|4215.96|4215.81|4215.81|0
1643884960000|2022-02-03 10:42:40|4216.08|4216.08|4216.17|4216.17|4216.17|4216.17|4216.08|4216.08|0
1643884990000|2022-02-03 10:43:10|4216.08|4216.08|4216.08|4216.08|4216.08|4216.08|4216.08|4216.08|0
1643885010000|2022-02-03 10:43:30|4215.46|4215.46|4215.46|4215.46|4215.46|4215.46|4215.46|4215.46|0
1643885020000|2022-02-03 10:43:40|4215.69|4215.69|4215.69|4215.69|4215.69|4215.69|4215.69|4215.69|0
1643885030000|2022-02-03 10:43:50|4215.79|4215.79|4216.1|4216.1|4216.1|4216.1|4215.79|4215.79|0
1643885040000|2022-02-03 10:44:00|4216.72|4216.72|4216.72|4216.72|4216.72|4216.72|4216.72|4216.72|0
1643885060000|2022-02-03 10:44:20|4216.41|4216.41|4216.72|4216.72|4217.35|4217.35|4216.1|4216.1|0
1643885070000|2022-02-03 10:44:30|4217.03|4217.03|4217.03|4217.03|4217.19|4217.19|4217.03|4217.03|0
1643885090000|2022-02-03 10:44:50|4216.94|4216.94|4216.94|4216.94|4216.94|4216.94|4216.94|4216.94|0
1643885100000|2022-02-03 10:45:00|4217.25|4217.25|4217.31|4217.31|4217.37|4217.37|4217.25|4217.25|0
1643885110000|2022-02-03 10:45:10|4217.37|4217.37|4217.37|4217.37|4217.37|4217.37|4217.37|4217.37|0
1643885120000|2022-02-03 10:45:20|4217.46|4217.46|4217.52|4217.52|4217.52|4217.52|4217.46|4217.46|0
1643885160000|2022-02-03 10:46:00|4217.43|4217.43|4217.43|4217.43|4217.43|4217.43|4217.43|4217.43|0
1643885200000|2022-02-03 10:46:40|4218.36|4218.36|4218.67|4218.67|4218.67|4218.67|4218.36|4218.36|0
1643885220000|2022-02-03 10:47:00|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|0
1643885230000|2022-02-03 10:47:10|4218.92|4218.92|4218.92|4218.92|4218.92|4218.92|4218.92|4218.92|0
1643885240000|2022-02-03 10:47:20|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|0
1643885250000|2022-02-03 10:47:30|4218.52|4218.52|4218.52|4218.52|4218.52|4218.52|4218.52|4218.52|0
1643885260000|2022-02-03 10:47:40|4218.48|4218.48|4218.56|4218.56|4218.56|4218.56|4218.48|4218.48|0
1643885280000|2022-02-03 10:48:00|4217.94|4217.94|4217.78|4217.78|4217.94|4217.94|4217.47|4217.47|0
1643885290000|2022-02-03 10:48:10|4217.63|4217.63|4217.67|4217.67|4217.67|4217.67|4217.63|4217.63|0
1643885300000|2022-02-03 10:48:20|4217.62|4217.62|4217.94|4217.94|4217.94|4217.94|4217.6|4217.6|0
1643885320000|2022-02-03 10:48:40|4218.87|4218.87|4218.87|4218.87|4218.87|4218.87|4218.87|4218.87|0
1643885350000|2022-02-03 10:49:10|4218.8|4218.8|4218.8|4218.8|4218.8|4218.8|4218.8|4218.8|0
1643885360000|2022-02-03 10:49:20|4218.18|4218.18|4218.18|4218.18|4218.18|4218.18|4218.18|4218.18|0
1643885370000|2022-02-03 10:49:30|4218.22|4218.22|4218.22|4218.22|4218.22|4218.22|4218.22|4218.22|0
1643885380000|2022-02-03 10:49:40|4218.03|4218.03|4217.8|4217.8|4218.03|4218.03|4217.8|4217.8|0
1643885390000|2022-02-03 10:49:50|4217.96|4217.96|4218.14|4218.14|4218.14|4218.14|4217.96|4217.96|0
1643885410000|2022-02-03 10:50:10|4218.16|4218.16|4218.16|4218.16|4218.16|4218.16|4218.16|4218.16|0
1643885420000|2022-02-03 10:50:20|4218.47|4218.47|4218.47|4218.47|4218.47|4218.47|4218.47|4218.47|0
1643885430000|2022-02-03 10:50:30|4218.32|4218.32|4218.16|4218.16|4218.32|4218.32|4218.16|4218.16|0
1643885440000|2022-02-03 10:50:40|4218.47|4218.47|4218.55|4218.55|4218.55|4218.55|4218.47|4218.47|0
1643885470000|2022-02-03 10:51:10|4218.53|4218.53|4218.53|4218.53|4218.53|4218.53|4218.53|4218.53|0
1643885490000|2022-02-03 10:51:30|4218.84|4218.84|4218.53|4218.53|4218.84|4218.84|4218.53|4218.53|0
1643885510000|2022-02-03 10:51:50|4218.48|4218.48|4218.4|4218.4|4218.48|4218.48|4218.4|4218.4|0
1643885530000|2022-02-03 10:52:10|4218.09|4218.09|4217.47|4217.47|4218.09|4218.09|4217.47|4217.47|0
1643885570000|2022-02-03 10:52:50|4217.16|4217.16|4216.67|4216.67|4217.16|4217.16|4216.67|4216.67|0
1643885580000|2022-02-03 10:53:00|4216.21|4216.21|4215.74|4215.74|4216.21|4216.21|4215.74|4215.74|0
1643885590000|2022-02-03 10:53:10|4216.36|4216.36|4216.05|4216.05|4216.36|4216.36|4215.9|4215.9|0
1643885610000|2022-02-03 10:53:30|4215.96|4215.96|4215.96|4215.96|4215.96|4215.96|4215.96|4215.96|0
1643885620000|2022-02-03 10:53:40|4216.27|4216.27|4216.27|4216.27|4216.27|4216.27|4216.27|4216.27|0
1643885630000|2022-02-03 10:53:50|4215.65|4215.65|4215.25|4215.25|4215.65|4215.65|4215.25|4215.25|0
1643885660000|2022-02-03 10:54:20|4214.63|4214.63|4214.75|4214.75|4214.75|4214.75|4214.63|4214.63|0
1643885670000|2022-02-03 10:54:30|4215.06|4215.06|4215.06|4215.06|4215.06|4215.06|4215.06|4215.06|0
1643885690000|2022-02-03 10:54:50|4215.02|4215.02|4214.54|4214.54|4215.02|4215.02|4214.54|4214.54|0
1643885700000|2022-02-03 10:55:00|4214.23|4214.23|4214.23|4214.23|4214.23|4214.23|4214.23|4214.23|0
1643885710000|2022-02-03 10:55:10|4213.76|4213.76|4212.99|4212.99|4213.76|4213.76|4212.99|4212.99|0
1643885720000|2022-02-03 10:55:20|4212.93|4212.93|4212.62|4212.62|4213.24|4213.24|4212.62|4212.62|0
1643885730000|2022-02-03 10:55:30|4212|4212|4211.69|4211.69|4212|4212|4211.69|4211.69|0
1643885740000|2022-02-03 10:55:40|4211.6|4211.6|4211.6|4211.6|4211.6|4211.6|4211.6|4211.6|0
1643885750000|2022-02-03 10:55:50|4211.65|4211.65|4211.77|4211.77|4211.77|4211.77|4211.65|4211.65|0
1643885760000|2022-02-03 10:56:00|4211.92|4211.92|4211.92|4211.92|4211.92|4211.92|4211.92|4211.92|0
1643885770000|2022-02-03 10:56:10|4212.01|4212.01|4212.19|4212.19|4212.19|4212.19|4212.01|4212.01|0
1643885790000|2022-02-03 10:56:30|4212.35|4212.35|4212.19|4212.19|4212.35|4212.35|4212.19|4212.19|0
1643885820000|2022-02-03 10:57:00|4213.12|4213.12|4213.12|4213.12|4213.12|4213.12|4213.12|4213.12|0
1643885830000|2022-02-03 10:57:10|4213.28|4213.28|4213.43|4213.43|4213.43|4213.43|4213.28|4213.28|0
1643885840000|2022-02-03 10:57:20|4213.74|4213.74|4215.45|4215.45|4215.45|4215.45|4213.74|4213.74|0
1643885850000|2022-02-03 10:57:30|4215.29|4215.29|4215.29|4215.29|4215.29|4215.29|4215.29|4215.29|0
1643885880000|2022-02-03 10:58:00|4214.98|4214.98|4214.98|4214.98|4214.98|4214.98|4214.98|4214.98|0
1643885890000|2022-02-03 10:58:10|4215.29|4215.29|4215.48|4215.48|4215.48|4215.48|4215.29|4215.29|0
1643885900000|2022-02-03 10:58:20|4215.54|4215.54|4215.54|4215.54|4215.54|4215.54|4215.54|4215.54|0
1643885910000|2022-02-03 10:58:30|4215.51|4215.51|4215.51|4215.51|4215.51|4215.51|4215.51|4215.51|0
1643885920000|2022-02-03 10:58:40|4215.82|4215.82|4216.44|4216.44|4216.44|4216.44|4215.82|4215.82|0
1643885930000|2022-02-03 10:58:50|4216.13|4216.13|4216.13|4216.13|4216.13|4216.13|4216.13|4216.13|0
1643885960000|2022-02-03 10:59:20|4216.04|4216.04|4216.04|4216.04|4216.04|4216.04|4216.04|4216.04|0
1643885970000|2022-02-03 10:59:30|4216.35|4216.35|4216.35|4216.35|4216.35|4216.35|4216.35|4216.35|0
1643885990000|2022-02-03 10:59:50|4216.04|4216.04|4216.04|4216.04|4216.04|4216.04|4216.04|4216.04|0
1643886000000|2022-02-03 11:00:00|4215.57|4215.57|4216.06|4216.06|4216.06|4216.06|4215.57|4215.57|0
1643886030000|2022-02-03 11:00:30|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|0
1643886040000|2022-02-03 11:00:40|4216.06|4216.06|4216.21|4216.21|4216.21|4216.21|4216.06|4216.06|0
1643886050000|2022-02-03 11:00:50|4215.9|4215.9|4215.9|4215.9|4215.9|4215.9|4215.9|4215.9|0
1643886060000|2022-02-03 11:01:00|4215.59|4215.59|4215.59|4215.59|4215.59|4215.59|4215.59|4215.59|0
1643886070000|2022-02-03 11:01:10|4215.74|4215.74|4215.74|4215.74|4215.74|4215.74|4215.74|4215.74|0
1643886080000|2022-02-03 11:01:20|4215.43|4215.43|4215.43|4215.43|4215.43|4215.43|4215.43|4215.43|0
1643886100000|2022-02-03 11:01:40|4215.74|4215.74|4215.43|4215.43|4215.74|4215.74|4215.43|4215.43|0
1643886130000|2022-02-03 11:02:10|4215.12|4215.12|4215.12|4215.12|4215.12|4215.12|4214.5|4214.5|0
1643886160000|2022-02-03 11:02:40|4214.81|4214.81|4214.81|4214.81|4214.81|4214.81|4214.81|4214.81|0
1643886180000|2022-02-03 11:03:00|4215.43|4215.43|4215.12|4215.12|4215.43|4215.43|4215.12|4215.12|0
1643886190000|2022-02-03 11:03:10|4215.4|4215.4|4215.4|4215.4|4215.4|4215.4|4215.4|4215.4|0
1643886210000|2022-02-03 11:03:30|4215.09|4215.09|4215.4|4215.4|4215.4|4215.4|4215.09|4215.09|0
1643886220000|2022-02-03 11:03:40|4215.71|4215.71|4215.71|4215.71|4215.71|4215.71|4215.71|4215.71|0
1643886240000|2022-02-03 11:04:00|4215.77|4215.77|4215.82|4215.82|4215.82|4215.82|4215.77|4215.77|0
1643886250000|2022-02-03 11:04:10|4216.75|4216.75|4216.13|4216.13|4216.75|4216.75|4216.13|4216.13|0
1643886280000|2022-02-03 11:04:40|4216.3|4216.3|4216.3|4216.3|4216.3|4216.3|4215.99|4215.99|0
1643886300000|2022-02-03 11:05:00|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|0
1643886320000|2022-02-03 11:05:20|4216.14|4216.14|4215.77|4215.77|4216.14|4216.14|4215.77|4215.77|0
1643886340000|2022-02-03 11:05:40|4215.58|4215.58|4215.58|4215.58|4215.58|4215.58|4215.58|4215.58|0
1643886350000|2022-02-03 11:05:50|4215.49|4215.49|4215.27|4215.27|4215.49|4215.49|4215.21|4215.21|0
1643886360000|2022-02-03 11:06:00|4214.34|4214.34|4214.22|4214.22|4214.34|4214.34|4214.22|4214.22|0
1643886370000|2022-02-03 11:06:10|4214.12|4214.12|4214.41|4214.41|4214.43|4214.43|4214.12|4214.12|0
1643886380000|2022-02-03 11:06:20|4214.72|4214.72|4214.63|4214.63|4214.72|4214.72|4214.63|4214.63|0
1643886390000|2022-02-03 11:06:30|4215.25|4215.25|4215.62|4215.62|4215.62|4215.62|4215.25|4215.25|0
1643886400000|2022-02-03 11:06:40|4215.31|4215.31|4215.31|4215.31|4215.31|4215.31|4215.31|4215.31|0
1643886410000|2022-02-03 11:06:50|4215.22|4215.22|4215.13|4215.13|4215.22|4215.22|4215.13|4215.13|0
1643886420000|2022-02-03 11:07:00|4214.89|4214.89|4214.89|4214.89|4214.89|4214.89|4214.89|4214.89|0
1643886430000|2022-02-03 11:07:10|4215.2|4215.2|4214.89|4214.89|4215.2|4215.2|4214.89|4214.89|0
1643886440000|2022-02-03 11:07:20|4214.98|4214.98|4214.98|4214.98|4215.07|4215.07|4214.98|4214.98|0
1643886490000|2022-02-03 11:08:10|4214.67|4214.67|4214.67|4214.67|4214.67|4214.67|4214.67|4214.67|0
1643886500000|2022-02-03 11:08:20|4214.86|4214.86|4215.32|4215.32|4215.32|4215.32|4214.86|4214.86|0
1643886520000|2022-02-03 11:08:40|4215.94|4215.94|4215.94|4215.94|4215.94|4215.94|4215.94|4215.94|0
1643886540000|2022-02-03 11:09:00|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|0
1643886550000|2022-02-03 11:09:10|4216.56|4216.56|4217.02|4217.02|4217.02|4217.02|4216.56|4216.56|0
1643886560000|2022-02-03 11:09:20|4216.84|4216.84|4216.93|4216.93|4216.93|4216.93|4216.84|4216.84|0
1643886570000|2022-02-03 11:09:30|4217.24|4217.24|4218.17|4218.17|4218.17|4218.17|4217.24|4217.24|0
1643886580000|2022-02-03 11:09:40|4218.49|4218.49|4218.44|4218.44|4218.49|4218.49|4218.44|4218.44|0
1643886590000|2022-02-03 11:09:50|4218.35|4218.35|4218.35|4218.35|4218.35|4218.35|4218.35|4218.35|0
1643886600000|2022-02-03 11:10:00|4218.66|4218.66|4216.7|4216.7|4218.66|4218.66|4216.7|4216.7|0
1643886610000|2022-02-03 11:10:10|4217.32|4217.32|4217.01|4217.01|4217.32|4217.32|4217.01|4217.01|0
1643886630000|2022-02-03 11:10:30|4216.86|4216.86|4216.7|4216.7|4216.86|4216.86|4216.7|4216.7|0
1643886650000|2022-02-03 11:10:50|4216.74|4216.74|4216.74|4216.74|4216.74|4216.74|4216.74|4216.74|0
1643886670000|2022-02-03 11:11:10|4216.98|4216.98|4216.98|4216.98|4216.98|4216.98|4216.98|4216.98|0
1643886710000|2022-02-03 11:11:50|4217.1|4217.1|4217.32|4217.32|4217.32|4217.32|4217.1|4217.1|0
1643886720000|2022-02-03 11:12:00|4217.4|4217.4|4217.13|4217.13|4217.4|4217.4|4217.09|4217.09|0
1643886730000|2022-02-03 11:12:10|4217.01|4217.01|4216.92|4216.92|4217.01|4217.01|4216.92|4216.92|0
1643886760000|2022-02-03 11:12:40|4216.88|4216.88|4216.51|4216.51|4217.19|4217.19|4216.51|4216.51|0
1643886770000|2022-02-03 11:12:50|4216.35|4216.35|4216.23|4216.23|4216.35|4216.35|4216.04|4216.04|0
1643886780000|2022-02-03 11:13:00|4215.61|4215.61|4215.3|4215.3|4215.61|4215.61|4215.3|4215.3|0
1643886790000|2022-02-03 11:13:10|4215.45|4215.45|4215.45|4215.45|4215.45|4215.45|4215.45|4215.45|0
1643886800000|2022-02-03 11:13:20|4216.07|4216.07|4216.7|4216.7|4216.7|4216.7|4216.07|4216.07|0
1643886820000|2022-02-03 11:13:40|4216.6|4216.6|4216.42|4216.42|4216.6|4216.6|4216.37|4216.37|0
1643886830000|2022-02-03 11:13:50|4216.6|4216.6|4216.6|4216.6|4216.6|4216.6|4216.6|4216.6|0
1643886840000|2022-02-03 11:14:00|4216.29|4216.29|4216.29|4216.29|4216.29|4216.29|4216.29|4216.29|0
1643886850000|2022-02-03 11:14:10|4216.2|4216.2|4216.32|4216.32|4216.32|4216.32|4216.2|4216.2|0
1643886860000|2022-02-03 11:14:20|4216.63|4216.63|4215.86|4215.86|4216.63|4216.63|4215.86|4215.86|0
1643886870000|2022-02-03 11:14:30|4215.55|4215.55|4215.86|4215.86|4215.86|4215.86|4215.55|4215.55|0
1643886890000|2022-02-03 11:14:50|4216.49|4216.49|4216.49|4216.49|4216.49|4216.49|4216.49|4216.49|0
1643886900000|2022-02-03 11:15:00|4216.54|4216.54|4216.86|4216.86|4216.86|4216.86|4216.54|4216.54|0
1643886910000|2022-02-03 11:15:10|4216.81|4216.81|4217.9|4217.9|4217.9|4217.9|4216.81|4216.81|0
1643886920000|2022-02-03 11:15:20|4218.21|4218.21|4219.45|4219.45|4219.45|4219.45|4218.21|4218.21|0
1643886930000|2022-02-03 11:15:30|4219.76|4219.76|4218.52|4218.52|4219.76|4219.76|4218.52|4218.52|0
1643886990000|2022-02-03 11:16:30|4218.45|4218.45|4218.45|4218.45|4218.49|4218.49|4218.45|4218.45|0
1643887070000|2022-02-03 11:17:50|4218.14|4218.14|4218.14|4218.14|4218.14|4218.14|4218.14|4218.14|0
1643887080000|2022-02-03 11:18:00|4218.04|4218.04|4217.73|4217.73|4218.04|4218.04|4217.73|4217.73|0
1643887100000|2022-02-03 11:18:20|4217.38|4217.38|4217.34|4217.34|4217.66|4217.66|4217.34|4217.34|0
1643887130000|2022-02-03 11:18:50|4217.37|4217.37|4217.09|4217.09|4217.37|4217.37|4217.09|4217.09|0
1643887150000|2022-02-03 11:19:10|4217.71|4217.71|4217.69|4217.69|4217.71|4217.71|4217.69|4217.69|0
1643887160000|2022-02-03 11:19:20|4218|4218|4218.15|4218.15|4218.15|4218.15|4218|4218|0
1643887170000|2022-02-03 11:19:30|4218.77|4218.77|4219.08|4219.08|4219.08|4219.08|4218.77|4218.77|0
1643887180000|2022-02-03 11:19:40|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|0
1643887200000|2022-02-03 11:20:00|4219.24|4219.24|4218.93|4218.93|4219.24|4219.24|4218.89|4218.89|0
1643887210000|2022-02-03 11:20:10|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|0
1643887220000|2022-02-03 11:20:20|4218.5|4218.5|4218.5|4218.5|4218.5|4218.5|4218.5|4218.5|0
1643887230000|2022-02-03 11:20:30|4218.19|4218.19|4218.5|4218.5|4218.5|4218.5|4218.19|4218.19|0
1643887240000|2022-02-03 11:20:40|4219.12|4219.12|4218.81|4218.81|4219.12|4219.12|4218.81|4218.81|0
1643887260000|2022-02-03 11:21:00|4218.96|4218.96|4218.96|4218.96|4218.96|4218.96|4218.96|4218.96|0
1643887270000|2022-02-03 11:21:10|4219.24|4219.24|4219.24|4219.24|4219.24|4219.24|4219.24|4219.24|0
1643887300000|2022-02-03 11:21:40|4219.21|4219.21|4218.59|4218.59|4219.21|4219.21|4218.59|4218.59|0
1643887310000|2022-02-03 11:21:50|4218.13|4218.13|4218|4218|4218.62|4218.62|4218|4218|0
1643887320000|2022-02-03 11:22:00|4217.82|4217.82|4218.19|4218.19|4218.19|4218.19|4217.82|4217.82|0
1643887330000|2022-02-03 11:22:10|4218.25|4218.25|4218.25|4218.25|4218.25|4218.25|4218.25|4218.25|0
1643887350000|2022-02-03 11:22:30|4219.18|4219.18|4219.18|4219.18|4219.18|4219.18|4219.18|4219.18|0
1643887360000|2022-02-03 11:22:40|4219.49|4219.49|4219.49|4219.49|4219.49|4219.49|4219.49|4219.49|0
1643887370000|2022-02-03 11:22:50|4219.31|4219.31|4219.31|4219.31|4219.31|4219.31|4219.31|4219.31|0
1643887380000|2022-02-03 11:23:00|4219.49|4219.49|4219.49|4219.49|4219.49|4219.49|4219.49|4219.49|0
1643887410000|2022-02-03 11:23:30|4218.87|4218.87|4218.82|4218.82|4218.87|4218.87|4218.82|4218.82|0
1643887440000|2022-02-03 11:24:00|4218.94|4218.94|4219.19|4219.19|4219.19|4219.19|4218.88|4218.88|0
1643887450000|2022-02-03 11:24:10|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|0
1643887480000|2022-02-03 11:24:40|4219.35|4219.35|4219.35|4219.35|4219.35|4219.35|4219.35|4219.35|0
1643887500000|2022-02-03 11:25:00|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|0
1643887520000|2022-02-03 11:25:20|4219.13|4219.13|4219.13|4219.13|4219.13|4219.13|4219.13|4219.13|0
1643887550000|2022-02-03 11:25:50|4219.28|4219.28|4219.28|4219.28|4219.28|4219.28|4219.28|4219.28|0
1643887600000|2022-02-03 11:26:40|4219.47|4219.47|4219.64|4219.64|4219.64|4219.64|4219.45|4219.45|0
1643887610000|2022-02-03 11:26:50|4220.26|4220.26|4220.66|4220.66|4220.88|4220.88|4220.26|4220.26|0
1643887620000|2022-02-03 11:27:00|4220.62|4220.62|4220|4220|4220.62|4220.62|4220|4220|0
1643887660000|2022-02-03 11:27:40|4219.69|4219.69|4219.69|4219.69|4219.69|4219.69|4219.69|4219.69|0
1643887680000|2022-02-03 11:28:00|4220|4220|4220|4220|4220|4220|4220|4220|0
1643887690000|2022-02-03 11:28:10|4221.09|4221.09|4221.09|4221.09|4221.09|4221.09|4221.09|4221.09|0
1643887700000|2022-02-03 11:28:20|4221.4|4221.4|4221.4|4221.4|4221.4|4221.4|4221.4|4221.4|0
1643887710000|2022-02-03 11:28:30|4221.68|4221.68|4221.68|4221.68|4221.68|4221.68|4221.68|4221.68|0
1643887740000|2022-02-03 11:29:00|4221.85|4221.85|4221.85|4221.85|4221.85|4221.85|4221.85|4221.85|0
1643887790000|2022-02-03 11:29:50|4222.48|4222.48|4222.56|4222.56|4222.56|4222.56|4222.48|4222.48|0
1643887800000|2022-02-03 11:30:00|4222.8|4222.8|4222.97|4222.97|4222.97|4222.97|4222.49|4222.49|0
1643887820000|2022-02-03 11:30:20|4223.02|4223.02|4223.1|4223.1|4223.14|4223.14|4222.97|4222.97|0
1643887830000|2022-02-03 11:30:30|4222.98|4222.98|4222.98|4222.98|4222.98|4222.98|4222.98|4222.98|0
1643887870000|2022-02-03 11:31:10|4223.29|4223.29|4223.35|4223.35|4223.35|4223.35|4223.29|4223.29|0
1643887890000|2022-02-03 11:31:30|4223.44|4223.44|4223.6|4223.6|4223.6|4223.6|4223.44|4223.44|0
1643887910000|2022-02-03 11:31:50|4223.51|4223.51|4223.51|4223.51|4223.51|4223.51|4223.51|4223.51|0
1643887930000|2022-02-03 11:32:10|4223.2|4223.2|4223.2|4223.2|4223.2|4223.2|4223.2|4223.2|0
1643888010000|2022-02-03 11:33:30|4223.29|4223.29|4223.47|4223.47|4223.47|4223.47|4223.29|4223.29|0
1643888020000|2022-02-03 11:33:40|4223.66|4223.66|4223.7|4223.7|4223.7|4223.7|4223.66|4223.66|0
1643888030000|2022-02-03 11:33:50|4223.89|4223.89|4223.7|4223.7|4224.2|4224.2|4223.7|4223.7|0
1643888040000|2022-02-03 11:34:00|4223.74|4223.74|4223.74|4223.74|4223.79|4223.79|4223.74|4223.74|0
1643888060000|2022-02-03 11:34:20|4223.72|4223.72|4223.72|4223.72|4223.72|4223.72|4223.72|4223.72|0
1643888070000|2022-02-03 11:34:30|4223.8|4223.8|4223.92|4223.92|4223.92|4223.92|4223.8|4223.8|0
1643888090000|2022-02-03 11:34:50|4223.87|4223.87|4224.18|4224.18|4224.18|4224.18|4223.87|4223.87|0
1643888100000|2022-02-03 11:35:00|4224.05|4224.05|4223.91|4223.91|4224.05|4224.05|4223.91|4223.91|0
1643888120000|2022-02-03 11:35:20|4223.83|4223.83|4224.14|4224.14|4224.14|4224.14|4223.83|4223.83|0
1643888130000|2022-02-03 11:35:30|4224.23|4224.23|4224.1|4224.1|4224.41|4224.41|4224.1|4224.1|0
1643888140000|2022-02-03 11:35:40|4224.13|4224.13|4224.13|4224.13|4224.13|4224.13|4224.13|4224.13|0
1643888160000|2022-02-03 11:36:00|4224.75|4224.75|4225.03|4225.03|4225.15|4225.15|4224.75|4224.75|0
1643888170000|2022-02-03 11:36:10|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|0
1643888190000|2022-02-03 11:36:30|4225.25|4225.25|4224.94|4224.94|4225.25|4225.25|4224.94|4224.94|0
1643888240000|2022-02-03 11:37:20|4224.85|4224.85|4225.47|4225.47|4225.47|4225.47|4224.85|4224.85|0
1643888270000|2022-02-03 11:37:50|4225.78|4225.78|4225.94|4225.94|4225.94|4225.94|4225.62|4225.62|0
1643888280000|2022-02-03 11:38:00|4226.09|4226.09|4226.09|4226.09|4226.09|4226.09|4226.09|4226.09|0
1643888310000|2022-02-03 11:38:30|4226.18|4226.18|4226.96|4226.96|4226.96|4226.96|4226.18|4226.18|0
1643888320000|2022-02-03 11:38:40|4227.58|4227.58|4227.58|4227.58|4227.58|4227.58|4227.58|4227.58|0
1643888340000|2022-02-03 11:39:00|4227.89|4227.89|4227.89|4227.89|4227.89|4227.89|4227.89|4227.89|0
1643888350000|2022-02-03 11:39:10|4227.27|4227.27|4227.12|4227.12|4227.27|4227.27|4227.12|4227.12|0
1643888370000|2022-02-03 11:39:30|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|0
1643888400000|2022-02-03 11:40:00|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|0
1643888410000|2022-02-03 11:40:10|4226.55|4226.55|4226.55|4226.55|4226.55|4226.55|4226.55|4226.55|0
1643888470000|2022-02-03 11:41:10|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|0
1643888490000|2022-02-03 11:41:30|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|0
1643888550000|2022-02-03 11:42:30|4226.83|4226.83|4226.83|4226.83|4226.83|4226.83|4226.83|4226.83|0
1643888570000|2022-02-03 11:42:50|4227.45|4227.45|4227.45|4227.45|4227.45|4227.45|4227.45|4227.45|0
1643888580000|2022-02-03 11:43:00|4227.14|4227.14|4227.14|4227.14|4227.14|4227.14|4227.14|4227.14|0
1643888600000|2022-02-03 11:43:20|4226.97|4226.97|4227.02|4227.02|4227.02|4227.02|4226.97|4226.97|0
1643888620000|2022-02-03 11:43:40|4226.71|4226.71|4226.71|4226.71|4226.71|4226.71|4226.71|4226.71|0
1643888640000|2022-02-03 11:44:00|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|0
1643888660000|2022-02-03 11:44:20|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|0
1643888670000|2022-02-03 11:44:30|4227.34|4227.34|4227.36|4227.36|4227.36|4227.36|4227.34|4227.34|0
1643888680000|2022-02-03 11:44:40|4227.55|4227.55|4227.96|4227.96|4228.05|4228.05|4227.55|4227.55|0
1643888690000|2022-02-03 11:44:50|4228.27|4228.27|4228.58|4228.58|4228.58|4228.58|4228.27|4228.27|0
1643888700000|2022-02-03 11:45:00|4228.52|4228.52|4228.52|4228.52|4228.52|4228.52|4228.52|4228.52|0
1643888710000|2022-02-03 11:45:10|4228.83|4228.83|4228.68|4228.68|4228.83|4228.83|4228.68|4228.68|0
1643888730000|2022-02-03 11:45:30|4228.77|4228.77|4228.77|4228.77|4228.77|4228.77|4228.77|4228.77|0
1643888750000|2022-02-03 11:45:50|4229.08|4229.08|4229.08|4229.08|4229.08|4229.08|4229.08|4229.08|0
1643888760000|2022-02-03 11:46:00|4229.17|4229.17|4229.49|4229.49|4229.49|4229.49|4229.17|4229.17|0
1643888790000|2022-02-03 11:46:30|4229.8|4229.8|4229.8|4229.8|4229.89|4229.89|4229.8|4229.8|0
1643888800000|2022-02-03 11:46:40|4229.84|4229.84|4229.84|4229.84|4229.84|4229.84|4229.84|4229.84|0
1643888810000|2022-02-03 11:46:50|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|0
1643888820000|2022-02-03 11:47:00|4229.91|4229.91|4229.91|4229.91|4229.91|4229.91|4229.91|4229.91|0
1643888830000|2022-02-03 11:47:10|4230|4230|4230|4230|4230|4230|4230|4230|0
1643888840000|2022-02-03 11:47:20|4230.02|4230.02|4230.38|4230.38|4230.38|4230.38|4230.02|4230.02|0
1643888850000|2022-02-03 11:47:30|4230.41|4230.41|4230.41|4230.41|4230.41|4230.41|4230.41|4230.41|0
1643888870000|2022-02-03 11:47:50|4230.46|4230.46|4230.46|4230.46|4230.46|4230.46|4230.46|4230.46|0
1643888910000|2022-02-03 11:48:30|4230.77|4230.77|4230.77|4230.77|4231.08|4231.08|4230.77|4230.77|0
1643888920000|2022-02-03 11:48:40|4230.46|4230.46|4230.46|4230.46|4230.46|4230.46|4230.46|4230.46|0
1643888940000|2022-02-03 11:49:00|4230.5|4230.5|4230.5|4230.5|4230.5|4230.5|4230.5|4230.5|0
1643888950000|2022-02-03 11:49:10|4230.82|4230.82|4230.82|4230.82|4230.82|4230.82|4230.82|4230.82|0
1643888960000|2022-02-03 11:49:20|4230.84|4230.84|4230.84|4230.84|4230.84|4230.84|4230.84|4230.84|0
1643888980000|2022-02-03 11:49:40|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|0
1643889020000|2022-02-03 11:50:20|4230.84|4230.84|4230.84|4230.84|4230.84|4230.84|4230.84|4230.84|0
1643889040000|2022-02-03 11:50:40|4230.53|4230.53|4230.53|4230.53|4230.53|4230.53|4230.53|4230.53|0
1643889050000|2022-02-03 11:50:50|4230.84|4230.84|4230.84|4230.84|4230.84|4230.84|4230.84|4230.84|0
1643889070000|2022-02-03 11:51:10|4229.91|4229.91|4229.91|4229.91|4229.91|4229.91|4229.91|4229.91|0
1643889080000|2022-02-03 11:51:20|4230|4230|4229.38|4229.38|4230|4230|4229.38|4229.38|0
1643889090000|2022-02-03 11:51:30|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|0
1643889100000|2022-02-03 11:51:40|4229.4|4229.4|4230.33|4230.33|4230.33|4230.33|4229.4|4229.4|0
1643889110000|2022-02-03 11:51:50|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|0
1643889120000|2022-02-03 11:52:00|4230.33|4230.33|4230.63|4230.63|4230.63|4230.63|4230.33|4230.33|0
1643889130000|2022-02-03 11:52:10|4230|4230|4230.32|4230.32|4230.63|4230.63|4230|4230|0
1643889160000|2022-02-03 11:52:40|4230.22|4230.22|4230.22|4230.22|4230.22|4230.22|4230.22|4230.22|0
1643889170000|2022-02-03 11:52:50|4229.6|4229.6|4228.97|4228.97|4229.6|4229.6|4228.97|4228.97|0
1643889190000|2022-02-03 11:53:10|4228.88|4228.88|4229.63|4229.63|4229.63|4229.63|4228.7|4228.7|0
1643889200000|2022-02-03 11:53:20|4229.01|4229.01|4229.38|4229.38|4229.38|4229.38|4229.01|4229.01|0
1643889210000|2022-02-03 11:53:30|4229.69|4229.69|4230.28|4230.28|4230.28|4230.28|4229.69|4229.69|0
1643889230000|2022-02-03 11:53:50|4229.97|4229.97|4229.97|4229.97|4229.97|4229.97|4229.97|4229.97|0
1643889240000|2022-02-03 11:54:00|4230.28|4230.28|4230.28|4230.28|4230.28|4230.28|4230.28|4230.28|0
1643889250000|2022-02-03 11:54:10|4230.34|4230.34|4230.34|4230.34|4230.34|4230.34|4230.34|4230.34|0
1643889270000|2022-02-03 11:54:30|4229.72|4229.72|4229.72|4229.72|4229.72|4229.72|4229.72|4229.72|0
1643889300000|2022-02-03 11:55:00|4229.6|4229.6|4229.91|4229.91|4229.91|4229.91|4229.6|4229.6|0
1643889320000|2022-02-03 11:55:20|4229.72|4229.72|4229.72|4229.72|4229.72|4229.72|4229.72|4229.72|0
1643889330000|2022-02-03 11:55:30|4229.57|4229.57|4229.57|4229.57|4229.57|4229.57|4229.57|4229.57|0
1643889340000|2022-02-03 11:55:40|4229.88|4229.88|4229.79|4229.79|4229.88|4229.88|4229.7|4229.7|0
1643889350000|2022-02-03 11:55:50|4230.1|4230.1|4230.1|4230.1|4230.1|4230.1|4230.1|4230.1|0
1643889360000|2022-02-03 11:56:00|4230.41|4230.41|4230.46|4230.46|4230.46|4230.46|4230.41|4230.41|0
1643889370000|2022-02-03 11:56:10|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|0
1643889390000|2022-02-03 11:56:30|4231.54|4231.54|4231.39|4231.39|4231.54|4231.54|4231.39|4231.39|0
1643889400000|2022-02-03 11:56:40|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|0
1643889410000|2022-02-03 11:56:50|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|0
1643889420000|2022-02-03 11:57:00|4230.86|4230.86|4230.86|4230.86|4230.95|4230.95|4230.86|4230.86|0
1643889430000|2022-02-03 11:57:10|4231.79|4231.79|4231.79|4231.79|4231.79|4231.79|4231.79|4231.79|0
1643889440000|2022-02-03 11:57:20|4231.88|4231.88|4233.12|4233.12|4233.43|4233.43|4231.88|4231.88|0
1643889450000|2022-02-03 11:57:30|4233.74|4233.74|4233.56|4233.56|4234.36|4234.36|4233.56|4233.56|0
1643889460000|2022-02-03 11:57:40|4233.25|4233.25|4233.25|4233.25|4233.25|4233.25|4232.94|4232.94|0
1643889470000|2022-02-03 11:57:50|4233.35|4233.35|4233.35|4233.35|4233.35|4233.35|4233.35|4233.35|0
1643889490000|2022-02-03 11:58:10|4233.66|4233.66|4233.66|4233.66|4233.66|4233.66|4233.66|4233.66|0
1643889510000|2022-02-03 11:58:30|4233.47|4233.47|4233.63|4233.63|4233.63|4233.63|4233.47|4233.47|0
1643889520000|2022-02-03 11:58:40|4233.47|4233.47|4233.97|4233.97|4233.97|4233.97|4233.47|4233.47|0
1643889530000|2022-02-03 11:58:50|4234.28|4234.28|4234.59|4234.59|4234.59|4234.59|4234.28|4234.28|0
1643889540000|2022-02-03 11:59:00|4235.36|4235.36|4235.52|4235.52|4235.52|4235.52|4235.21|4235.21|0
1643889550000|2022-02-03 11:59:10|4235.42|4235.42|4235.42|4235.42|4235.42|4235.42|4234.8|4234.8|0
1643889560000|2022-02-03 11:59:20|4235.11|4235.11|4235.11|4235.11|4235.11|4235.11|4235.11|4235.11|0
1643889570000|2022-02-03 11:59:30|4234.96|4234.96|4235.27|4235.27|4235.27|4235.27|4234.96|4234.96|0
1643889580000|2022-02-03 11:59:40|4235.89|4235.89|4235.89|4235.89|4236.04|4236.04|4235.89|4235.89|0
1643889590000|2022-02-03 11:59:50|4235.58|4235.58|4235.73|4235.73|4235.73|4235.73|4235.11|4235.11|0
1643889600000|2022-02-03 12:00:00|4235.42|4235.42|4233.66|4233.66|4235.42|4235.42|4230.45|4230.45|0
1643889610000|2022-02-03 12:00:10|4233.85|4233.85|4232.15|4232.15|4236.76|4236.76|4232.15|4232.15|0
1643889620000|2022-02-03 12:00:20|4230.91|4230.91|4226.44|4226.44|4230.91|4230.91|4226.44|4226.44|0
1643889630000|2022-02-03 12:00:30|4225.97|4225.97|4223.03|4223.03|4226.07|4226.07|4223.03|4223.03|0
1643889640000|2022-02-03 12:00:40|4222.26|4222.26|4219.51|4219.51|4222.26|4222.26|4219.51|4219.51|0
1643889650000|2022-02-03 12:00:50|4219.82|4219.82|4221.5|4221.5|4221.5|4221.5|4219.32|4219.32|0
1643889660000|2022-02-03 12:01:00|4219.63|4219.63|4222.47|4222.47|4222.47|4222.47|4219.01|4219.01|0
1643889670000|2022-02-03 12:01:10|4222.56|4222.56|4223.49|4223.49|4223.49|4223.49|4222.56|4222.56|0
1643889680000|2022-02-03 12:01:20|4223.18|4223.18|4221.25|4221.25|4223.18|4223.18|4220.94|4220.94|0
1643889690000|2022-02-03 12:01:30|4220.48|4220.48|4219.46|4219.46|4220.48|4220.48|4219.46|4219.46|0
1643889700000|2022-02-03 12:01:40|4219.09|4219.09|4218.78|4218.78|4219.09|4219.09|4218.47|4218.47|0
1643889710000|2022-02-03 12:01:50|4219.09|4219.09|4220.05|4220.05|4220.05|4220.05|4219.06|4219.06|0
1643889720000|2022-02-03 12:02:00|4219.78|4219.78|4218.87|4218.87|4220.09|4220.09|4218.87|4218.87|0
1643889730000|2022-02-03 12:02:10|4218.25|4218.25|4216.59|4216.59|4218.25|4218.25|4216.59|4216.59|0
1643889740000|2022-02-03 12:02:20|4216.9|4216.9|4217.45|4217.45|4217.45|4217.45|4216.9|4216.9|0
1643889750000|2022-02-03 12:02:30|4218.07|4218.07|4218.77|4218.77|4218.77|4218.77|4218.07|4218.07|0
1643889760000|2022-02-03 12:02:40|4218.46|4218.46|4217.83|4217.83|4218.92|4218.92|4217.67|4217.67|0
1643889770000|2022-02-03 12:02:50|4217.92|4217.92|4220.75|4220.75|4220.75|4220.75|4217.92|4217.92|0
1643889780000|2022-02-03 12:03:00|4220.44|4220.44|4221.24|4221.24|4221.24|4221.24|4220.44|4220.44|0
1643889790000|2022-02-03 12:03:10|4220.53|4220.53|4220.84|4220.84|4220.84|4220.84|4220.53|4220.53|0
1643889800000|2022-02-03 12:03:20|4220.22|4220.22|4220.12|4220.12|4220.22|4220.22|4220.12|4220.12|0
1643889810000|2022-02-03 12:03:30|4220.74|4220.74|4219.37|4219.37|4220.74|4220.74|4219.37|4219.37|0
1643889820000|2022-02-03 12:03:40|4219.68|4219.68|4220.22|4220.22|4220.44|4220.44|4219.19|4219.19|0
1643889830000|2022-02-03 12:03:50|4220.53|4220.53|4220.53|4220.53|4220.53|4220.53|4220.53|4220.53|0
1643889840000|2022-02-03 12:04:00|4219.6|4219.6|4219.16|4219.16|4219.78|4219.78|4218.98|4218.98|0
1643889850000|2022-02-03 12:04:10|4219.12|4219.12|4219.56|4219.56|4219.56|4219.56|4218.93|4218.93|0
1643889860000|2022-02-03 12:04:20|4219.71|4219.71|4219.71|4219.71|4219.71|4219.71|4219.71|4219.71|0
1643889870000|2022-02-03 12:04:30|4219.8|4219.8|4219.8|4219.8|4220.43|4220.43|4219.8|4219.8|0
1643889880000|2022-02-03 12:04:40|4219.71|4219.71|4219.71|4219.71|4219.71|4219.71|4219.71|4219.71|0
1643889890000|2022-02-03 12:04:50|4220.02|4220.02|4220.02|4220.02|4220.02|4220.02|4220.02|4220.02|0
1643889900000|2022-02-03 12:05:00|4220.21|4220.21|4220.49|4220.49|4220.49|4220.49|4220.09|4220.09|0
1643889910000|2022-02-03 12:05:10|4221.73|4221.73|4222.07|4222.07|4222.07|4222.07|4221.42|4221.42|0
1643889920000|2022-02-03 12:05:20|4222.39|4222.39|4222.39|4222.39|4222.39|4222.39|4222.39|4222.39|0
1643889930000|2022-02-03 12:05:30|4222.29|4222.29|4222.29|4222.29|4222.29|4222.29|4222.29|4222.29|0
1643889940000|2022-02-03 12:05:40|4221.98|4221.98|4222.14|4222.14|4222.14|4222.14|4221.98|4221.98|0
1643889950000|2022-02-03 12:05:50|4221.51|4221.51|4221.51|4221.51|4221.51|4221.51|4221.51|4221.51|0
1643889960000|2022-02-03 12:06:00|4221.82|4221.82|4220.63|4220.63|4221.82|4221.82|4220.63|4220.63|0
1643889970000|2022-02-03 12:06:10|4220.01|4220.01|4219.85|4219.85|4220.01|4220.01|4219.7|4219.7|0
1643889990000|2022-02-03 12:06:30|4220.17|4220.17|4219.33|4219.33|4220.17|4220.17|4219.23|4219.23|0
1643890000000|2022-02-03 12:06:40|4219.02|4219.02|4218.9|4218.9|4219.02|4219.02|4218.9|4218.9|0
1643890030000|2022-02-03 12:07:10|4218.59|4218.59|4218.59|4218.59|4218.59|4218.59|4218.31|4218.31|0
1643890040000|2022-02-03 12:07:20|4218.5|4218.5|4218.5|4218.5|4218.5|4218.5|4218.5|4218.5|0
1643890050000|2022-02-03 12:07:30|4218.18|4218.18|4215.79|4215.79|4218.18|4218.18|4215.48|4215.48|0
1643890060000|2022-02-03 12:07:40|4215.64|4215.64|4215.35|4215.35|4215.66|4215.66|4215.35|4215.35|0
1643890070000|2022-02-03 12:07:50|4214.42|4214.42|4214.11|4214.11|4214.42|4214.42|4214.11|4214.11|0
1643890080000|2022-02-03 12:08:00|4214.02|4214.02|4214.11|4214.11|4214.11|4214.11|4214.02|4214.02|0
1643890090000|2022-02-03 12:08:10|4213.65|4213.65|4214.27|4214.27|4214.27|4214.27|4213.34|4213.34|0
1643890100000|2022-02-03 12:08:20|4214.89|4214.89|4215.84|4215.84|4216.15|4216.15|4214.89|4214.89|0
1643890110000|2022-02-03 12:08:30|4215.53|4215.53|4214.91|4214.91|4215.53|4215.53|4214.91|4214.91|0
1643890120000|2022-02-03 12:08:40|4214.6|4214.6|4213.86|4213.86|4214.6|4214.6|4213.86|4213.86|0
1643890130000|2022-02-03 12:08:50|4213.74|4213.74|4213.71|4213.71|4214.05|4214.05|4213.71|4213.71|0
1643890150000|2022-02-03 12:09:10|4213.09|4213.09|4213.09|4213.09|4213.09|4213.09|4213.09|4213.09|0
1643890170000|2022-02-03 12:09:30|4213.14|4213.14|4214.07|4214.07|4214.07|4214.07|4213.14|4213.14|0
1643890190000|2022-02-03 12:09:50|4214.17|4214.17|4213.85|4213.85|4214.48|4214.48|4213.85|4213.85|0
1643890210000|2022-02-03 12:10:10|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|0
1643890230000|2022-02-03 12:10:30|4214.26|4214.26|4214.26|4214.26|4214.26|4214.26|4214.26|4214.26|0
1643890250000|2022-02-03 12:10:50|4214.38|4214.38|4214.38|4214.38|4214.38|4214.38|4214.38|4214.38|0
1643890260000|2022-02-03 12:11:00|4214.62|4214.62|4215.93|4215.93|4215.93|4215.93|4214.62|4214.62|0
1643890270000|2022-02-03 12:11:10|4216.25|4216.25|4216.74|4216.74|4216.74|4216.74|4216.25|4216.25|0
1643890290000|2022-02-03 12:11:30|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|4216.59|4216.59|0
1643890300000|2022-02-03 12:11:40|4216.74|4216.74|4216.74|4216.74|4216.74|4216.74|4216.74|4216.74|0
1643890320000|2022-02-03 12:12:00|4216.56|4216.56|4216.23|4216.23|4216.56|4216.56|4216.23|4216.23|0
1643890330000|2022-02-03 12:12:10|4215.92|4215.92|4215.92|4215.92|4215.92|4215.92|4215.92|4215.92|0
1643890340000|2022-02-03 12:12:20|4215.15|4215.15|4215.46|4215.46|4215.46|4215.46|4215.15|4215.15|0
1643890350000|2022-02-03 12:12:30|4215.34|4215.34|4215.34|4215.34|4215.65|4215.65|4215.34|4215.34|0
1643890370000|2022-02-03 12:12:50|4215.5|4215.5|4214.42|4214.42|4215.5|4215.5|4214.42|4214.42|0
1643890380000|2022-02-03 12:13:00|4214.32|4214.32|4214.25|4214.25|4214.32|4214.32|4214.25|4214.25|0
1643890390000|2022-02-03 12:13:10|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|0
1643890400000|2022-02-03 12:13:20|4213.54|4213.54|4211.98|4211.98|4213.54|4213.54|4211.98|4211.98|0
1643890410000|2022-02-03 12:13:30|4212.29|4212.29|4212.6|4212.6|4212.6|4212.6|4212.29|4212.29|0
1643890430000|2022-02-03 12:13:50|4212.45|4212.45|4212.17|4212.17|4212.45|4212.45|4212.17|4212.17|0
1643890450000|2022-02-03 12:14:10|4211.86|4211.86|4211.86|4211.86|4211.86|4211.86|4211.86|4211.86|0
1643890470000|2022-02-03 12:14:30|4212.17|4212.17|4212.36|4212.36|4212.67|4212.67|4212.17|4212.17|0
1643890490000|2022-02-03 12:14:50|4212.67|4212.67|4212.51|4212.51|4212.67|4212.67|4212.51|4212.51|0
1643890500000|2022-02-03 12:15:00|4212.7|4212.7|4212.85|4212.85|4212.85|4212.85|4212.7|4212.7|0
1643890510000|2022-02-03 12:15:10|4212.94|4212.94|4212.94|4212.94|4212.94|4212.94|4212.94|4212.94|0
1643890520000|2022-02-03 12:15:20|4213.26|4213.26|4212.94|4212.94|4213.26|4213.26|4212.94|4212.94|0
1643890530000|2022-02-03 12:15:30|4212.79|4212.79|4212.02|4212.02|4212.79|4212.79|4212.02|4212.02|0
1643890540000|2022-02-03 12:15:40|4212.33|4212.33|4212.33|4212.33|4212.33|4212.33|4212.33|4212.33|0
1643890550000|2022-02-03 12:15:50|4212.02|4212.02|4211.39|4211.39|4212.02|4212.02|4211.39|4211.39|0
1643890560000|2022-02-03 12:16:00|4211.16|4211.16|4211.11|4211.11|4211.16|4211.16|4211.11|4211.11|0
1643890570000|2022-02-03 12:16:10|4210.18|4210.18|4210.18|4210.18|4210.18|4210.18|4210.18|4210.18|0
1643890600000|2022-02-03 12:16:40|4209.24|4209.24|4209.24|4209.24|4209.24|4209.24|4209.24|4209.24|0
1643890610000|2022-02-03 12:16:50|4209.36|4209.36|4210.35|4210.35|4210.35|4210.35|4209.36|4209.36|0
1643890650000|2022-02-03 12:17:30|4211.29|4211.29|4211.26|4211.26|4211.29|4211.29|4211.26|4211.26|0
1643890660000|2022-02-03 12:17:40|4210.95|4210.95|4210.95|4210.95|4210.95|4210.95|4210.95|4210.95|0
1643890670000|2022-02-03 12:17:50|4211.04|4211.04|4211.23|4211.23|4211.23|4211.23|4210.77|4210.77|0
1643890680000|2022-02-03 12:18:00|4211.14|4211.14|4211.14|4211.14|4211.14|4211.14|4211.14|4211.14|0
1643890690000|2022-02-03 12:18:10|4211.11|4211.11|4211.42|4211.42|4211.42|4211.42|4211.11|4211.11|0
1643890700000|2022-02-03 12:18:20|4211.6|4211.6|4212.84|4212.84|4212.84|4212.84|4211.6|4211.6|0
1643890710000|2022-02-03 12:18:30|4212.78|4212.78|4212.72|4212.72|4212.78|4212.78|4212.72|4212.72|0
1643890730000|2022-02-03 12:18:50|4212.79|4212.79|4212.79|4212.79|4212.79|4212.79|4212.79|4212.79|0
1643890740000|2022-02-03 12:19:00|4213.26|4213.26|4213.26|4213.26|4213.26|4213.26|4213.26|4213.26|0
1643890750000|2022-02-03 12:19:10|4214.5|4214.5|4214.5|4214.5|4214.5|4214.5|4214.5|4214.5|0
1643890760000|2022-02-03 12:19:20|4214.41|4214.41|4214.41|4214.41|4214.41|4214.41|4214.41|4214.41|0
1643890770000|2022-02-03 12:19:30|4214.5|4214.5|4215.12|4215.12|4215.12|4215.12|4214.5|4214.5|0
1643890800000|2022-02-03 12:20:00|4214.81|4214.81|4213.78|4213.78|4214.86|4214.86|4213.78|4213.78|0
1643890810000|2022-02-03 12:20:10|4213.73|4213.73|4213.75|4213.75|4213.75|4213.75|4213.73|4213.73|0
1643890840000|2022-02-03 12:20:40|4213.66|4213.66|4213.72|4213.72|4213.72|4213.72|4213.66|4213.66|0
1643890850000|2022-02-03 12:20:50|4213.41|4213.41|4213.41|4213.41|4213.41|4213.41|4213.41|4213.41|0
1643890860000|2022-02-03 12:21:00|4213.1|4213.1|4212.4|4212.4|4213.1|4213.1|4212.4|4212.4|0
1643890870000|2022-02-03 12:21:10|4211.78|4211.78|4211.78|4211.78|4211.78|4211.78|4211.78|4211.78|0
1643890880000|2022-02-03 12:21:20|4211.76|4211.76|4211.76|4211.76|4211.76|4211.76|4211.76|4211.76|0
1643890900000|2022-02-03 12:21:40|4212.07|4212.07|4212.2|4212.2|4212.2|4212.2|4212.07|4212.07|0
1643890920000|2022-02-03 12:22:00|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|0
1643890930000|2022-02-03 12:22:10|4211.46|4211.46|4211.3|4211.3|4211.46|4211.46|4211.22|4211.22|0
1643890960000|2022-02-03 12:22:40|4211.11|4211.11|4211.64|4211.64|4211.64|4211.64|4211.02|4211.02|0
1643890980000|2022-02-03 12:23:00|4211.73|4211.73|4211.73|4211.73|4211.73|4211.73|4211.73|4211.73|0
1643890990000|2022-02-03 12:23:10|4211.7|4211.7|4211.7|4211.7|4211.7|4211.7|4211.7|4211.7|0
1643891000000|2022-02-03 12:23:20|4212.01|4212.01|4212.01|4212.01|4212.01|4212.01|4212.01|4212.01|0
1643891010000|2022-02-03 12:23:30|4211.97|4211.97|4211.97|4211.97|4211.97|4211.97|4211.97|4211.97|0
1643891030000|2022-02-03 12:23:50|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|0
1643891040000|2022-02-03 12:24:00|4212.61|4212.61|4212.92|4212.92|4212.92|4212.92|4212.61|4212.61|0
1643891050000|2022-02-03 12:24:10|4212.77|4212.77|4212.77|4212.77|4212.77|4212.77|4212.77|4212.77|0
1643891060000|2022-02-03 12:24:20|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|0
1643891070000|2022-02-03 12:24:30|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|0
1643891090000|2022-02-03 12:24:50|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|0
1643891130000|2022-02-03 12:25:30|4212.42|4212.42|4211.96|4211.96|4212.42|4212.42|4211.96|4211.96|0
1643891140000|2022-02-03 12:25:40|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|0
1643891150000|2022-02-03 12:25:50|4210.94|4210.94|4211.04|4211.04|4211.04|4211.04|4210.94|4210.94|0
1643891160000|2022-02-03 12:26:00|4211.35|4211.35|4211.35|4211.35|4211.35|4211.35|4211.35|4211.35|0
1643891180000|2022-02-03 12:26:20|4211.66|4211.66|4211.97|4211.97|4211.97|4211.97|4211.66|4211.66|0
1643891190000|2022-02-03 12:26:30|4212.28|4212.28|4211.97|4211.97|4212.28|4212.28|4211.97|4211.97|0
1643891200000|2022-02-03 12:26:40|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|0
1643891220000|2022-02-03 12:27:00|4211.44|4211.44|4211.13|4211.13|4211.44|4211.44|4211.13|4211.13|0
1643891230000|2022-02-03 12:27:10|4211.04|4211.04|4210.88|4210.88|4211.04|4211.04|4210.88|4210.88|0
1643891250000|2022-02-03 12:27:30|4210.26|4210.26|4210.17|4210.17|4210.26|4210.26|4210.17|4210.17|0
1643891300000|2022-02-03 12:28:20|4208.3|4208.3|4208.3|4208.3|4208.3|4208.3|4208.3|4208.3|0
1643891320000|2022-02-03 12:28:40|4207.68|4207.68|4208.08|4208.08|4208.08|4208.08|4207.68|4207.68|0
1643891330000|2022-02-03 12:28:50|4207.77|4207.77|4207.77|4207.77|4207.77|4207.77|4207.77|4207.77|0
1643891340000|2022-02-03 12:29:00|4208.08|4208.08|4209.02|4209.02|4209.02|4209.02|4208.08|4208.08|0
1643891370000|2022-02-03 12:29:30|4208.71|4208.71|4208.4|4208.4|4208.71|4208.71|4208.4|4208.4|0
1643891400000|2022-02-03 12:30:00|4208.55|4208.55|4208.55|4208.55|4208.55|4208.55|4208.55|4208.55|0
1643891410000|2022-02-03 12:30:10|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|0
1643891420000|2022-02-03 12:30:20|4208.86|4208.86|4209.43|4209.43|4209.43|4209.43|4208.86|4208.86|0
1643891430000|2022-02-03 12:30:30|4209.38|4209.38|4209.35|4209.35|4209.38|4209.38|4209.35|4209.35|0
1643891440000|2022-02-03 12:30:40|4209.33|4209.33|4209.14|4209.14|4209.38|4209.38|4209.07|4209.07|0
1643891450000|2022-02-03 12:30:50|4209.16|4209.16|4209.1|4209.1|4209.16|4209.16|4208.8|4208.8|0
1643891490000|2022-02-03 12:31:30|4209.73|4209.73|4209.73|4209.73|4209.73|4209.73|4209.73|4209.73|0
1643891500000|2022-02-03 12:31:40|4209.37|4209.37|4209.33|4209.33|4209.37|4209.37|4209.33|4209.33|0
1643891510000|2022-02-03 12:31:50|4209.15|4209.15|4209.1|4209.1|4209.15|4209.15|4209.1|4209.1|0
1643891520000|2022-02-03 12:32:00|4209.13|4209.13|4208.45|4208.45|4209.13|4209.13|4208.45|4208.45|0
1643891530000|2022-02-03 12:32:10|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|0
1643891540000|2022-02-03 12:32:20|4209.07|4209.07|4209.07|4209.07|4209.07|4209.07|4209.07|4209.07|0
1643891560000|2022-02-03 12:32:40|4209.23|4209.23|4209.23|4209.23|4209.23|4209.23|4209.23|4209.23|0
1643891580000|2022-02-03 12:33:00|4208.91|4208.91|4208.73|4208.73|4208.91|4208.91|4207.79|4207.79|0
1643891590000|2022-02-03 12:33:10|4209.1|4209.1|4209.56|4209.56|4209.56|4209.56|4209.1|4209.1|0
1643891600000|2022-02-03 12:33:20|4209.59|4209.59|4209.59|4209.59|4209.59|4209.59|4209.59|4209.59|0
1643891620000|2022-02-03 12:33:40|4209.56|4209.56|4209.54|4209.54|4209.56|4209.56|4209.54|4209.54|0
1643891640000|2022-02-03 12:34:00|4210.47|4210.47|4210.78|4210.78|4210.78|4210.78|4210.47|4210.47|0
1643891670000|2022-02-03 12:34:30|4210.6|4210.6|4211.22|4211.22|4211.22|4211.22|4210.6|4210.6|0
1643891700000|2022-02-03 12:35:00|4211.84|4211.84|4211.84|4211.84|4211.84|4211.84|4211.84|4211.84|0
1643891710000|2022-02-03 12:35:10|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|0
1643891730000|2022-02-03 12:35:30|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|0
1643891750000|2022-02-03 12:35:50|4212.7|4212.7|4212.7|4212.7|4212.7|4212.7|4212.7|4212.7|0
1643891760000|2022-02-03 12:36:00|4213.32|4213.32|4213.32|4213.32|4213.32|4213.32|4213.26|4213.26|0
1643891780000|2022-02-03 12:36:20|4213.63|4213.63|4213.32|4213.32|4213.63|4213.63|4213.32|4213.32|0
1643891810000|2022-02-03 12:36:50|4213.01|4213.01|4214.03|4214.03|4214.03|4214.03|4213.01|4213.01|0
1643891820000|2022-02-03 12:37:00|4214.34|4214.34|4214.82|4214.82|4214.82|4214.82|4214.34|4214.34|0
1643891830000|2022-02-03 12:37:10|4215.01|4215.01|4215.86|4215.86|4215.95|4215.95|4215.01|4215.01|0
1643891840000|2022-02-03 12:37:20|4216.17|4216.17|4215.98|4215.98|4216.17|4216.17|4215.98|4215.98|0
1643891860000|2022-02-03 12:37:40|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|0
1643891870000|2022-02-03 12:37:50|4215.69|4215.69|4215.74|4215.74|4215.74|4215.74|4215.69|4215.69|0
1643891880000|2022-02-03 12:38:00|4216.36|4216.36|4216.82|4216.82|4216.82|4216.82|4216.36|4216.36|0
1643891890000|2022-02-03 12:38:10|4216.94|4216.94|4216.94|4216.94|4216.94|4216.94|4216.94|4216.94|0
1643891900000|2022-02-03 12:38:20|4216.88|4216.88|4217.15|4217.15|4217.19|4217.19|4216.88|4216.88|0
1643891930000|2022-02-03 12:38:50|4217.14|4217.14|4217.14|4217.14|4217.14|4217.14|4217.14|4217.14|0
1643891950000|2022-02-03 12:39:10|4217.16|4217.16|4217.79|4217.79|4217.79|4217.79|4217.16|4217.16|0
1643891960000|2022-02-03 12:39:20|4218.1|4218.1|4218.72|4218.72|4218.72|4218.72|4218.1|4218.1|0
1643891970000|2022-02-03 12:39:30|4218.1|4218.1|4218.41|4218.41|4218.41|4218.41|4218.1|4218.1|0
1643891980000|2022-02-03 12:39:40|4217.79|4217.79|4217.79|4217.79|4217.79|4217.79|4217.79|4217.79|0
1643892000000|2022-02-03 12:40:00|4217.81|4217.81|4217.84|4217.84|4217.84|4217.84|4217.81|4217.81|0
1643892020000|2022-02-03 12:40:20|4217.88|4217.88|4217.88|4217.88|4217.88|4217.88|4217.88|4217.88|0
1643892030000|2022-02-03 12:40:30|4218.19|4218.19|4219.03|4219.03|4219.03|4219.03|4218.19|4218.19|0
1643892040000|2022-02-03 12:40:40|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|0
1643892100000|2022-02-03 12:41:40|4218.53|4218.53|4218.53|4218.53|4218.53|4218.53|4218.53|4218.53|0
1643892120000|2022-02-03 12:42:00|4218.48|4218.48|4218.97|4218.97|4218.97|4218.97|4218.34|4218.34|0
1643892130000|2022-02-03 12:42:10|4219.28|4219.28|4219.28|4219.28|4219.28|4219.28|4219.28|4219.28|0
1643892150000|2022-02-03 12:42:30|4219.89|4219.89|4219.89|4219.89|4219.89|4219.89|4219.89|4219.89|0
1643892160000|2022-02-03 12:42:40|4220.2|4220.2|4220.2|4220.2|4220.2|4220.2|4220.2|4220.2|0
1643892180000|2022-02-03 12:43:00|4220.05|4220.05|4220.05|4220.05|4220.05|4220.05|4220.05|4220.05|0
1643892210000|2022-02-03 12:43:30|4220.36|4220.36|4220.36|4220.36|4220.36|4220.36|4220.36|4220.36|0
1643892230000|2022-02-03 12:43:50|4220.28|4220.28|4220.28|4220.28|4220.28|4220.28|4220.18|4220.18|0
1643892240000|2022-02-03 12:44:00|4219.97|4219.97|4220.14|4220.14|4220.14|4220.14|4219.97|4219.97|0
1643892250000|2022-02-03 12:44:10|4219.99|4219.99|4219.68|4219.68|4219.99|4219.99|4219.68|4219.68|0
1643892270000|2022-02-03 12:44:30|4219.37|4219.37|4219.68|4219.68|4219.74|4219.74|4219.37|4219.37|0
1643892280000|2022-02-03 12:44:40|4219.74|4219.74|4220.24|4220.24|4220.36|4220.36|4219.74|4219.74|0
1643892290000|2022-02-03 12:44:50|4219.62|4219.62|4219.31|4219.31|4219.62|4219.62|4219.31|4219.31|0
1643892310000|2022-02-03 12:45:10|4218.69|4218.69|4219.46|4219.46|4219.46|4219.46|4218.69|4218.69|0
1643892330000|2022-02-03 12:45:30|4218.53|4218.53|4219.46|4219.46|4219.46|4219.46|4218.53|4218.53|0
1643892340000|2022-02-03 12:45:40|4219.56|4219.56|4220.18|4220.18|4220.18|4220.18|4219.56|4219.56|0
1643892350000|2022-02-03 12:45:50|4219.56|4219.56|4219.56|4219.56|4219.56|4219.56|4219.56|4219.56|0
1643892360000|2022-02-03 12:46:00|4220.72|4220.72|4221.18|4221.18|4221.18|4221.18|4220.72|4220.72|0
1643892370000|2022-02-03 12:46:10|4220.87|4220.87|4219.93|4219.93|4220.87|4220.87|4219.93|4219.93|0
1643892420000|2022-02-03 12:47:00|4220.56|4220.56|4220.24|4220.24|4220.56|4220.56|4220.24|4220.24|0
1643892450000|2022-02-03 12:47:30|4220.34|4220.34|4220.34|4220.34|4220.34|4220.34|4220.34|4220.34|0
1643892480000|2022-02-03 12:48:00|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|0
1643892490000|2022-02-03 12:48:10|4220.74|4220.74|4220.74|4220.74|4220.74|4220.74|4220.74|4220.74|0
1643892500000|2022-02-03 12:48:20|4220.8|4220.8|4220.8|4220.8|4220.8|4220.8|4220.8|4220.8|0
1643892510000|2022-02-03 12:48:30|4221.42|4221.42|4221.42|4221.42|4221.42|4221.42|4221.42|4221.42|0
1643892520000|2022-02-03 12:48:40|4222.04|4222.04|4222.66|4222.66|4223.28|4223.28|4222.04|4222.04|0
1643892530000|2022-02-03 12:48:50|4222.35|4222.35|4222.51|4222.51|4222.51|4222.51|4222.35|4222.35|0
1643892540000|2022-02-03 12:49:00|4223.75|4223.75|4224.06|4224.06|4224.06|4224.06|4223.75|4223.75|0
1643892550000|2022-02-03 12:49:10|4224.22|4224.22|4224.06|4224.06|4224.22|4224.22|4224.06|4224.06|0
1643892570000|2022-02-03 12:49:30|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|0
1643892580000|2022-02-03 12:49:40|4224.49|4224.49|4224.49|4224.49|4224.49|4224.49|4224.49|4224.49|0
1643892590000|2022-02-03 12:49:50|4224.18|4224.18|4224.27|4224.27|4224.27|4224.27|4224.18|4224.18|0
1643892610000|2022-02-03 12:50:10|4224.9|4224.9|4225.52|4225.52|4225.52|4225.52|4224.9|4224.9|0
1643892620000|2022-02-03 12:50:20|4225.83|4225.83|4225.52|4225.52|4225.83|4225.83|4225.52|4225.52|0
1643892630000|2022-02-03 12:50:30|4225.58|4225.58|4225.73|4225.73|4226.04|4226.04|4225.58|4225.58|0
1643892640000|2022-02-03 12:50:40|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|0
1643892650000|2022-02-03 12:50:50|4225.67|4225.67|4225.67|4225.67|4225.67|4225.67|4225.67|4225.67|0
1643892660000|2022-02-03 12:51:00|4225.65|4225.65|4225.65|4225.65|4225.65|4225.65|4225.65|4225.65|0
1643892670000|2022-02-03 12:51:10|4225.78|4225.78|4227.33|4227.33|4227.33|4227.33|4225.78|4225.78|0
1643892680000|2022-02-03 12:51:20|4227.43|4227.43|4228.34|4228.34|4228.34|4228.34|4227.43|4227.43|0
1643892710000|2022-02-03 12:51:50|4228.04|4228.04|4228.04|4228.04|4228.04|4228.04|4228.04|4228.04|0
1643892720000|2022-02-03 12:52:00|4228.16|4228.16|4228.16|4228.16|4228.16|4228.16|4228.16|4228.16|0
1643892740000|2022-02-03 12:52:20|4228.12|4228.12|4228.08|4228.08|4228.12|4228.12|4228.08|4228.08|0
1643892750000|2022-02-03 12:52:30|4227.14|4227.14|4227.14|4227.14|4227.14|4227.14|4227.14|4227.14|0
1643892760000|2022-02-03 12:52:40|4226.83|4226.83|4227.14|4227.14|4227.14|4227.14|4226.83|4226.83|0
1643892770000|2022-02-03 12:52:50|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|0
1643892800000|2022-02-03 12:53:20|4226.93|4226.93|4227.25|4227.25|4227.25|4227.25|4226.93|4226.93|0
1643892810000|2022-02-03 12:53:30|4227.13|4227.13|4226.95|4226.95|4227.28|4227.28|4226.95|4226.95|0
1643892820000|2022-02-03 12:53:40|4226.85|4226.85|4227.78|4227.78|4228.09|4228.09|4226.85|4226.85|0
1643892840000|2022-02-03 12:54:00|4227.93|4227.93|4227.93|4227.93|4227.93|4227.93|4227.93|4227.93|0
1643892850000|2022-02-03 12:54:10|4227.84|4227.84|4227.84|4227.84|4227.84|4227.84|4227.84|4227.84|0
1643892860000|2022-02-03 12:54:20|4228.77|4228.77|4228.34|4228.34|4228.77|4228.77|4228.34|4228.34|0
1643892870000|2022-02-03 12:54:30|4228.96|4228.96|4229.43|4229.43|4229.43|4229.43|4228.65|4228.65|0
1643892890000|2022-02-03 12:54:50|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|0
1643892900000|2022-02-03 12:55:00|4228.96|4228.96|4229.8|4229.8|4229.96|4229.96|4228.96|4228.96|0
1643892910000|2022-02-03 12:55:10|4230.27|4230.27|4230.29|4230.29|4230.45|4230.45|4230.27|4230.27|0
1643892920000|2022-02-03 12:55:20|4230.6|4230.6|4230.6|4230.6|4230.6|4230.6|4230.6|4230.6|0
1643892930000|2022-02-03 12:55:30|4231.06|4231.06|4231.06|4231.06|4231.06|4231.06|4231.06|4231.06|0
1643892960000|2022-02-03 12:56:00|4230.79|4230.79|4231.03|4231.03|4231.03|4231.03|4230.79|4230.79|0
1643892980000|2022-02-03 12:56:20|4230.72|4230.72|4230.29|4230.29|4230.72|4230.72|4230.29|4230.29|0
1643892990000|2022-02-03 12:56:30|4230.19|4230.19|4230.1|4230.1|4230.19|4230.19|4230.1|4230.1|0
1643893000000|2022-02-03 12:56:40|4229.98|4229.98|4229.8|4229.8|4229.98|4229.98|4229.8|4229.8|0
1643893010000|2022-02-03 12:56:50|4230.1|4230.1|4231.19|4231.19|4231.19|4231.19|4230.1|4230.1|0
1643893030000|2022-02-03 12:57:10|4231.22|4231.22|4230.91|4230.91|4231.22|4231.22|4230.91|4230.91|0
1643893040000|2022-02-03 12:57:20|4230.97|4230.97|4230.87|4230.87|4230.97|4230.97|4230.72|4230.72|0
1643893060000|2022-02-03 12:57:40|4230.94|4230.94|4230.77|4230.77|4230.94|4230.94|4230.77|4230.77|0
1643893070000|2022-02-03 12:57:50|4230.61|4230.61|4230.61|4230.61|4230.61|4230.61|4230.61|4230.61|0
1643893080000|2022-02-03 12:58:00|4230.59|4230.59|4230.59|4230.59|4230.59|4230.59|4230.59|4230.59|0
1643893090000|2022-02-03 12:58:10|4229.97|4229.97|4229.97|4229.97|4230.28|4230.28|4229.97|4229.97|0
1643893120000|2022-02-03 12:58:40|4230.06|4230.06|4230.06|4230.06|4230.06|4230.06|4230.06|4230.06|0
1643893150000|2022-02-03 12:59:10|4230.24|4230.24|4230.24|4230.24|4230.24|4230.24|4230.24|4230.24|0
1643893160000|2022-02-03 12:59:20|4230.56|4230.56|4230.56|4230.56|4230.56|4230.56|4230.56|4230.56|0
1643893170000|2022-02-03 12:59:30|4230.87|4230.87|4231.16|4231.16|4231.16|4231.16|4230.87|4230.87|0
1643893180000|2022-02-03 12:59:40|4231.2|4231.2|4231.61|4231.61|4231.61|4231.61|4231.2|4231.2|0
1643893190000|2022-02-03 12:59:50|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|0
1643893200000|2022-02-03 13:00:00|4232.23|4232.23|4232.85|4232.85|4232.85|4232.85|4232.23|4232.23|0
1643893220000|2022-02-03 13:00:20|4232.23|4232.23|4232.25|4232.25|4232.25|4232.25|4232.23|4232.23|0
1643893240000|2022-02-03 13:00:40|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|0
1643893250000|2022-02-03 13:00:50|4232.13|4232.13|4231.97|4231.97|4232.13|4232.13|4231.97|4231.97|0
1643893260000|2022-02-03 13:01:00|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|0
1643893270000|2022-02-03 13:01:10|4231.95|4231.95|4231.95|4231.95|4231.95|4231.95|4231.95|4231.95|0
1643893300000|2022-02-03 13:01:40|4231.8|4231.8|4233.19|4233.19|4233.19|4233.19|4231.8|4231.8|0
1643893310000|2022-02-03 13:01:50|4233.38|4233.38|4233.07|4233.07|4233.38|4233.38|4233.07|4233.07|0
1643893320000|2022-02-03 13:02:00|4233.38|4233.38|4233.38|4233.38|4233.38|4233.38|4233.38|4233.38|0
1643893330000|2022-02-03 13:02:10|4233.07|4233.07|4234.31|4234.31|4234.31|4234.31|4233.07|4233.07|0
1643893340000|2022-02-03 13:02:20|4234|4234|4234.63|4234.63|4234.63|4234.63|4233.38|4233.38|0
1643893350000|2022-02-03 13:02:30|4234|4234|4234.05|4234.05|4234.63|4234.63|4233.38|4233.38|0
1643893380000|2022-02-03 13:03:00|4234.2|4234.2|4234.2|4234.2|4234.2|4234.2|4234.2|4234.2|0
1643893390000|2022-02-03 13:03:10|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|0
1643893410000|2022-02-03 13:03:30|4234.98|4234.98|4236.31|4236.31|4236.31|4236.31|4234.98|4234.98|0
1643893420000|2022-02-03 13:03:40|4237.25|4237.25|4236.9|4236.9|4237.25|4237.25|4236.88|4236.88|0
1643893430000|2022-02-03 13:03:50|4237.06|4237.06|4237.22|4237.22|4237.37|4237.37|4237.06|4237.06|0
1643893440000|2022-02-03 13:04:00|4237.37|4237.37|4237.45|4237.45|4237.45|4237.45|4236.44|4236.44|0
1643893450000|2022-02-03 13:04:10|4237.14|4237.14|4237.58|4237.58|4237.58|4237.58|4237.14|4237.14|0
1643893490000|2022-02-03 13:04:50|4237.73|4237.73|4237.42|4237.42|4237.73|4237.73|4237.42|4237.42|0
1643893540000|2022-02-03 13:05:40|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|0
1643893550000|2022-02-03 13:05:50|4236.65|4236.65|4236.65|4236.65|4236.65|4236.65|4236.65|4236.65|0
1643893560000|2022-02-03 13:06:00|4236.67|4236.67|4237.29|4237.29|4237.29|4237.29|4236.67|4236.67|0
1643893590000|2022-02-03 13:06:30|4237.23|4237.23|4236.92|4236.92|4237.23|4237.23|4236.92|4236.92|0
1643893600000|2022-02-03 13:06:40|4236.86|4236.86|4236.4|4236.4|4237.17|4237.17|4236.4|4236.4|0
1643893650000|2022-02-03 13:07:30|4236.09|4236.09|4236.06|4236.06|4236.09|4236.09|4236.06|4236.06|0
1643893690000|2022-02-03 13:08:10|4236.68|4236.68|4236.99|4236.99|4236.99|4236.99|4236.68|4236.68|0
1643893700000|2022-02-03 13:08:20|4236.84|4236.84|4236.84|4236.84|4236.84|4236.84|4236.84|4236.84|0
1643893710000|2022-02-03 13:08:30|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|0
1643893730000|2022-02-03 13:08:50|4237.15|4237.15|4237.15|4237.15|4237.15|4237.15|4237.15|4237.15|0
1643893740000|2022-02-03 13:09:00|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|0
1643893750000|2022-02-03 13:09:10|4236.68|4236.68|4236.06|4236.06|4236.68|4236.68|4236.06|4236.06|0
1643893760000|2022-02-03 13:09:20|4236.15|4236.15|4236.15|4236.15|4236.15|4236.15|4236.15|4236.15|0
1643893800000|2022-02-03 13:10:00|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|0
1643893810000|2022-02-03 13:10:10|4236.41|4236.41|4236.41|4236.41|4236.41|4236.41|4236.41|4236.41|0
1643893820000|2022-02-03 13:10:20|4236.44|4236.44|4236.9|4236.9|4236.9|4236.9|4236.44|4236.44|0
1643893840000|2022-02-03 13:10:40|4236.86|4236.86|4236.78|4236.78|4236.86|4236.86|4236.78|4236.78|0
1643893850000|2022-02-03 13:10:50|4236.47|4236.47|4236.47|4236.47|4236.47|4236.47|4236.47|4236.47|0
1643893870000|2022-02-03 13:11:10|4236.37|4236.37|4236.37|4236.37|4236.37|4236.37|4236.37|4236.37|0
1643893880000|2022-02-03 13:11:20|4236.68|4236.68|4236.68|4236.68|4236.68|4236.68|4236.68|4236.68|0
1643893900000|2022-02-03 13:11:40|4237.31|4237.31|4237.31|4237.31|4237.31|4237.31|4237.31|4237.31|0
1643893910000|2022-02-03 13:11:50|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|0
1643893920000|2022-02-03 13:12:00|4236.84|4236.84|4236.84|4236.84|4236.84|4236.84|4236.84|4236.84|0
1643893930000|2022-02-03 13:12:10|4237.12|4237.12|4236.93|4236.93|4237.12|4237.12|4236.93|4236.93|0
1643893940000|2022-02-03 13:12:20|4237.24|4237.24|4237.24|4237.24|4237.24|4237.24|4237.12|4237.12|0
1643893950000|2022-02-03 13:12:30|4237.18|4237.18|4237.18|4237.18|4237.18|4237.18|4237.18|4237.18|0
1643893960000|2022-02-03 13:12:40|4237.49|4237.49|4237.34|4237.34|4237.49|4237.49|4237.34|4237.34|0
1643893970000|2022-02-03 13:12:50|4237.03|4237.03|4236.85|4236.85|4237.03|4237.03|4236.85|4236.85|0
1643893980000|2022-02-03 13:13:00|4237.47|4237.47|4237.47|4237.47|4237.47|4237.47|4237.47|4237.47|0
1643894000000|2022-02-03 13:13:20|4237.38|4237.38|4237.38|4237.38|4237.38|4237.38|4237.38|4237.38|0
1643894020000|2022-02-03 13:13:40|4237.29|4237.29|4237.6|4237.6|4237.6|4237.6|4237.29|4237.29|0
1643894030000|2022-02-03 13:13:50|4237.5|4237.5|4237.66|4237.66|4237.66|4237.66|4237.5|4237.5|0
1643894040000|2022-02-03 13:14:00|4237.97|4237.97|4237.73|4237.73|4237.97|4237.97|4237.73|4237.73|0
1643894050000|2022-02-03 13:14:10|4237.79|4237.79|4237.79|4237.79|4237.79|4237.79|4237.79|4237.79|0
1643894080000|2022-02-03 13:14:40|4237.48|4237.48|4237.39|4237.39|4237.48|4237.48|4237.39|4237.39|0
1643894090000|2022-02-03 13:14:50|4237.48|4237.48|4237.48|4237.48|4237.48|4237.48|4237.48|4237.48|0
1643894100000|2022-02-03 13:15:00|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|0
1643894110000|2022-02-03 13:15:10|4237.88|4237.88|4237.88|4237.88|4237.88|4237.88|4237.88|4237.88|0
1643894140000|2022-02-03 13:15:40|4237.58|4237.58|4237.42|4237.42|4237.58|4237.58|4237.42|4237.42|0
1643894150000|2022-02-03 13:15:50|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|0
1643894160000|2022-02-03 13:16:00|4237.15|4237.15|4237.15|4237.15|4237.15|4237.15|4237.15|4237.15|0
1643894170000|2022-02-03 13:16:10|4236.97|4236.97|4236.97|4236.97|4236.97|4236.97|4236.97|4236.97|0
1643894190000|2022-02-03 13:16:30|4236.94|4236.94|4237.11|4237.11|4237.11|4237.11|4236.94|4236.94|0
1643894200000|2022-02-03 13:16:40|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|0
1643894220000|2022-02-03 13:17:00|4237.43|4237.43|4237.25|4237.25|4237.43|4237.43|4237.1|4237.1|0
1643894230000|2022-02-03 13:17:10|4237.02|4237.02|4237.02|4237.02|4237.02|4237.02|4237.02|4237.02|0
1643894260000|2022-02-03 13:17:40|4236.92|4236.92|4236.92|4236.92|4236.92|4236.92|4236.92|4236.92|0
1643894280000|2022-02-03 13:18:00|4237.02|4237.02|4237.07|4237.07|4237.17|4237.17|4237.02|4237.02|0
1643894310000|2022-02-03 13:18:30|4236.84|4236.84|4236.84|4236.84|4236.84|4236.84|4236.84|4236.84|0
1643894330000|2022-02-03 13:18:50|4237.12|4237.12|4237.12|4237.12|4237.12|4237.12|4237.12|4237.12|0
1643894350000|2022-02-03 13:19:10|4236.96|4236.96|4236.96|4236.96|4236.96|4236.96|4236.96|4236.96|0
1643894380000|2022-02-03 13:19:40|4237.05|4237.05|4235.93|4235.93|4237.05|4237.05|4235.93|4235.93|0
1643894390000|2022-02-03 13:19:50|4235.46|4235.46|4235.31|4235.31|4235.46|4235.46|4235.31|4235.31|0
1643894400000|2022-02-03 13:20:00|4235.12|4235.12|4235.12|4235.12|4235.12|4235.12|4235.12|4235.12|0
1643894420000|2022-02-03 13:20:20|4234.81|4234.81|4234.66|4234.66|4234.81|4234.81|4234.66|4234.66|0
1643894430000|2022-02-03 13:20:30|4233.73|4233.73|4233.73|4233.73|4233.73|4233.73|4233.73|4233.73|0
1643894440000|2022-02-03 13:20:40|4234.04|4234.04|4234.19|4234.19|4234.19|4234.19|4234.04|4234.04|0
1643894460000|2022-02-03 13:21:00|4234.34|4234.34|4234.39|4234.39|4234.39|4234.39|4234.34|4234.34|0
1643894500000|2022-02-03 13:21:40|4234.67|4234.67|4234.49|4234.49|4234.67|4234.67|4234.49|4234.49|0
1643894560000|2022-02-03 13:22:40|4235.11|4235.11|4235.33|4235.33|4235.33|4235.33|4235.01|4235.01|0
1643894570000|2022-02-03 13:22:50|4235.01|4235.01|4235.01|4235.01|4235.01|4235.01|4235.01|4235.01|0
1643894580000|2022-02-03 13:23:00|4235.48|4235.48|4235.48|4235.48|4235.48|4235.48|4235.48|4235.48|0
1643894590000|2022-02-03 13:23:10|4235.77|4235.77|4235.71|4235.71|4235.77|4235.77|4235.71|4235.71|0
1643894600000|2022-02-03 13:23:20|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|0
1643894610000|2022-02-03 13:23:30|4235.85|4235.85|4235.78|4235.78|4236.03|4236.03|4235.78|4235.78|0
1643894620000|2022-02-03 13:23:40|4236.09|4236.09|4235.78|4235.78|4236.09|4236.09|4235.78|4235.78|0
1643894630000|2022-02-03 13:23:50|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|0
1643894650000|2022-02-03 13:24:10|4235.37|4235.37|4235.37|4235.37|4235.37|4235.37|4235.37|4235.37|0
1643894680000|2022-02-03 13:24:40|4235.53|4235.53|4235.53|4235.53|4235.53|4235.53|4235.53|4235.53|0
1643894690000|2022-02-03 13:24:50|4235.49|4235.49|4235.49|4235.49|4235.49|4235.49|4235.49|4235.49|0
1643894710000|2022-02-03 13:25:10|4235.46|4235.46|4235.74|4235.74|4235.74|4235.74|4235.46|4235.46|0
1643894720000|2022-02-03 13:25:20|4235.83|4235.83|4235.74|4235.74|4235.83|4235.83|4235.74|4235.74|0
1643894740000|2022-02-03 13:25:40|4235.43|4235.43|4235.43|4235.43|4235.43|4235.43|4235.43|4235.43|0
1643894760000|2022-02-03 13:26:00|4235.03|4235.03|4234.92|4234.92|4235.03|4235.03|4234.92|4234.92|0
1643894770000|2022-02-03 13:26:10|4234.81|4234.81|4234.81|4234.81|4234.81|4234.81|4234.81|4234.81|0
1643894780000|2022-02-03 13:26:20|4234.9|4234.9|4234.9|4234.9|4234.9|4234.9|4234.9|4234.9|0
1643894790000|2022-02-03 13:26:30|4234.92|4234.92|4234.92|4234.92|4234.92|4234.92|4234.92|4234.92|0
1643894800000|2022-02-03 13:26:40|4234.61|4234.61|4234.43|4234.43|4234.61|4234.61|4234.43|4234.43|0
1643894810000|2022-02-03 13:26:50|4234.28|4234.28|4234.28|4234.28|4234.28|4234.28|4234.28|4234.28|0
1643894830000|2022-02-03 13:27:10|4234.22|4234.22|4234.22|4234.22|4234.22|4234.22|4234.22|4234.22|0
1643894840000|2022-02-03 13:27:20|4234.31|4234.31|4234.31|4234.31|4234.31|4234.31|4234.31|4234.31|0
1643894870000|2022-02-03 13:27:50|4234.26|4234.26|4234.26|4234.26|4234.26|4234.26|4234.26|4234.26|0
1643894880000|2022-02-03 13:28:00|4234.36|4234.36|4234.54|4234.54|4234.54|4234.54|4234.36|4234.36|0
1643894890000|2022-02-03 13:28:10|4234.85|4234.85|4234.85|4234.85|4234.85|4234.85|4234.85|4234.85|0
1643894900000|2022-02-03 13:28:20|4235.17|4235.17|4235.17|4235.17|4235.17|4235.17|4235.17|4235.17|0
1643894930000|2022-02-03 13:28:50|4233.92|4233.92|4233.3|4233.3|4233.92|4233.92|4233.3|4233.3|0
1643894940000|2022-02-03 13:29:00|4232.99|4232.99|4232.99|4232.99|4232.99|4232.99|4232.99|4232.99|0
1643894950000|2022-02-03 13:29:10|4233.3|4233.3|4233.48|4233.48|4233.48|4233.48|4233.3|4233.3|0
1643894960000|2022-02-03 13:29:20|4233.53|4233.53|4233.53|4233.53|4233.53|4233.53|4233.53|4233.53|0
1643894970000|2022-02-03 13:29:30|4233.68|4233.68|4233.81|4233.81|4233.81|4233.81|4233.68|4233.68|0
1643894980000|2022-02-03 13:29:40|4233.9|4233.9|4234.08|4234.08|4234.08|4234.08|4233.9|4233.9|0
1643894990000|2022-02-03 13:29:50|4234.18|4234.18|4234.18|4234.18|4234.18|4234.18|4234.18|4234.18|0
1643895000000|2022-02-03 13:30:00|4234.2|4234.2|4234.43|4234.43|4234.43|4234.43|4233.81|4233.81|0
1643895010000|2022-02-03 13:30:10|4234.46|4234.46|4234.61|4234.61|4234.61|4234.61|4234.46|4234.46|0
1643895020000|2022-02-03 13:30:20|4235.23|4235.23|4235.59|4235.59|4235.59|4235.59|4235.23|4235.23|0
1643895030000|2022-02-03 13:30:30|4235.57|4235.57|4235.48|4235.48|4235.57|4235.57|4235.48|4235.48|0
1643895040000|2022-02-03 13:30:40|4235.38|4235.38|4235.38|4235.38|4235.38|4235.38|4235.38|4235.38|0
1643895050000|2022-02-03 13:30:50|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|0
1643895070000|2022-02-03 13:31:10|4235.56|4235.56|4235.56|4235.56|4235.87|4235.87|4235.56|4235.56|0
1643895080000|2022-02-03 13:31:20|4235.68|4235.68|4235.83|4235.83|4235.83|4235.83|4235.68|4235.68|0
1643895090000|2022-02-03 13:31:30|4235.74|4235.74|4235.93|4235.93|4235.93|4235.93|4235.74|4235.74|0
1643895100000|2022-02-03 13:31:40|4235.78|4235.78|4235.53|4235.53|4235.78|4235.78|4235.53|4235.53|0
1643895110000|2022-02-03 13:31:50|4235.38|4235.38|4235.38|4235.38|4235.38|4235.38|4235.38|4235.38|0
1643895120000|2022-02-03 13:32:00|4235.26|4235.26|4235.64|4235.64|4235.66|4235.66|4235.26|4235.26|0
1643895130000|2022-02-03 13:32:10|4235.95|4235.95|4235.95|4235.95|4235.95|4235.95|4235.95|4235.95|0
1643895140000|2022-02-03 13:32:20|4235.64|4235.64|4235.48|4235.48|4235.64|4235.64|4235.48|4235.48|0
1643895160000|2022-02-03 13:32:40|4235.79|4235.79|4236.1|4236.1|4236.1|4236.1|4235.79|4235.79|0
1643895170000|2022-02-03 13:32:50|4235.79|4235.79|4235.75|4235.75|4235.79|4235.79|4235.75|4235.75|0
1643895180000|2022-02-03 13:33:00|4235.69|4235.69|4235.69|4235.69|4235.69|4235.69|4235.69|4235.69|0
1643895190000|2022-02-03 13:33:10|4236|4236|4236|4236|4236|4236|4236|4236|0
1643895200000|2022-02-03 13:33:20|4235.86|4235.86|4235.76|4235.76|4235.86|4235.86|4235.76|4235.76|0
1643895210000|2022-02-03 13:33:30|4236.07|4236.07|4236.12|4236.12|4236.12|4236.12|4236.07|4236.07|0
1643895220000|2022-02-03 13:33:40|4236.17|4236.17|4236.22|4236.22|4236.22|4236.22|4236.17|4236.17|0
1643895230000|2022-02-03 13:33:50|4236.37|4236.37|4236.99|4236.99|4236.99|4236.99|4236.37|4236.37|0
1643895250000|2022-02-03 13:34:10|4236.68|4236.68|4236.68|4236.68|4236.68|4236.68|4236.68|4236.68|0
1643895260000|2022-02-03 13:34:20|4237.3|4237.3|4237.3|4237.3|4237.3|4237.3|4237.3|4237.3|0
1643895270000|2022-02-03 13:34:30|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|0
1643895280000|2022-02-03 13:34:40|4237.09|4237.09|4237.09|4237.09|4237.09|4237.09|4237.09|4237.09|0
1643895290000|2022-02-03 13:34:50|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|0
1643895300000|2022-02-03 13:35:00|4237.15|4237.15|4237.15|4237.15|4237.15|4237.15|4237.15|4237.15|0
1643895310000|2022-02-03 13:35:10|4236.53|4236.53|4236.4|4236.4|4236.56|4236.56|4236.4|4236.4|0
1643895320000|2022-02-03 13:35:20|4236.44|4236.44|4236.78|4236.78|4236.78|4236.78|4236.44|4236.44|0
1643895340000|2022-02-03 13:35:40|4237.4|4237.4|4238.18|4238.18|4238.18|4238.18|4237.4|4237.4|0
1643895350000|2022-02-03 13:35:50|4237.87|4237.87|4237.89|4237.89|4237.89|4237.89|4237.87|4237.87|0
1643895360000|2022-02-03 13:36:00|4237.65|4237.65|4237.63|4237.63|4237.65|4237.65|4237.63|4237.63|0
1643895370000|2022-02-03 13:36:10|4237.94|4237.94|4237.94|4237.94|4237.94|4237.94|4237.94|4237.94|0
1643895390000|2022-02-03 13:36:30|4237.63|4237.63|4237.94|4237.94|4237.94|4237.94|4237.63|4237.63|0
1643895410000|2022-02-03 13:36:50|4237.63|4237.63|4237.47|4237.47|4237.63|4237.63|4237.47|4237.47|0
1643895420000|2022-02-03 13:37:00|4237.63|4237.63|4237.63|4237.63|4237.63|4237.63|4237.63|4237.63|0
1643895440000|2022-02-03 13:37:20|4237.67|4237.67|4237.98|4237.98|4237.98|4237.98|4237.67|4237.67|0
1643895450000|2022-02-03 13:37:30|4237.67|4237.67|4238.29|4238.29|4238.29|4238.29|4237.67|4237.67|0
1643895470000|2022-02-03 13:37:50|4238.48|4238.48|4239.32|4239.32|4239.32|4239.32|4238.38|4238.38|0
1643895480000|2022-02-03 13:38:00|4239.01|4239.01|4238.7|4238.7|4239.01|4239.01|4238.7|4238.7|0
1643895490000|2022-02-03 13:38:10|4238.38|4238.38|4238.38|4238.38|4238.38|4238.38|4238.38|4238.38|0
1643895510000|2022-02-03 13:38:30|4238.07|4238.07|4237.14|4237.14|4238.07|4238.07|4237.14|4237.14|0
1643895520000|2022-02-03 13:38:40|4236.83|4236.83|4237.45|4237.45|4237.45|4237.45|4236.83|4236.83|0
1643895550000|2022-02-03 13:39:10|4237.51|4237.51|4236.64|4236.64|4237.57|4237.57|4236.64|4236.64|0
1643895580000|2022-02-03 13:39:40|4236.52|4236.52|4236.52|4236.52|4236.52|4236.52|4236.52|4236.52|0
1643895590000|2022-02-03 13:39:50|4236.83|4236.83|4236.83|4236.83|4236.83|4236.83|4236.83|4236.83|0
1643895600000|2022-02-03 13:40:00|4236.52|4236.52|4236.52|4236.52|4236.52|4236.52|4236.52|4236.52|0
1643895610000|2022-02-03 13:40:10|4236.98|4236.98|4236.98|4236.98|4236.98|4236.98|4236.98|4236.98|0
1643895630000|2022-02-03 13:40:30|4237.29|4237.29|4236.67|4236.67|4237.29|4237.29|4236.67|4236.67|0
1643895650000|2022-02-03 13:40:50|4236.05|4236.05|4236.21|4236.21|4236.36|4236.36|4236.05|4236.05|0
1643895690000|2022-02-03 13:41:30|4236.27|4236.27|4236.29|4236.29|4236.29|4236.29|4236.27|4236.27|0
1643895700000|2022-02-03 13:41:40|4236.91|4236.91|4237.22|4237.22|4237.22|4237.22|4236.91|4236.91|0
1643895720000|2022-02-03 13:42:00|4237.16|4237.16|4237.16|4237.16|4237.16|4237.16|4237.16|4237.16|0
1643895730000|2022-02-03 13:42:10|4236.85|4236.85|4236.85|4236.85|4236.85|4236.85|4236.85|4236.85|0
1643895740000|2022-02-03 13:42:20|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|0
1643895750000|2022-02-03 13:42:30|4236.66|4236.66|4237.06|4237.06|4237.28|4237.28|4236.66|4236.66|0
1643895760000|2022-02-03 13:42:40|4237.1|4237.1|4237.1|4237.1|4237.2|4237.2|4237.01|4237.01|0
1643895780000|2022-02-03 13:43:00|4237.41|4237.41|4237.43|4237.43|4237.43|4237.43|4237.41|4237.41|0
1643895800000|2022-02-03 13:43:20|4237.53|4237.53|4237.65|4237.65|4237.65|4237.65|4237.53|4237.53|0
1643895810000|2022-02-03 13:43:30|4237.56|4237.56|4237.56|4237.56|4237.56|4237.56|4237.56|4237.56|0
1643895820000|2022-02-03 13:43:40|4238.18|4238.18|4238.18|4238.18|4238.18|4238.18|4238.18|4238.18|0
1643895830000|2022-02-03 13:43:50|4237.9|4237.9|4237.9|4237.9|4237.9|4237.9|4237.9|4237.9|0
1643895840000|2022-02-03 13:44:00|4237.78|4237.78|4237.47|4237.47|4237.78|4237.78|4237.47|4237.47|0
1643895850000|2022-02-03 13:44:10|4236.85|4236.85|4235.32|4235.32|4236.85|4236.85|4235.32|4235.32|0
1643895860000|2022-02-03 13:44:20|4235|4235|4235.26|4235.26|4235.26|4235.26|4234.95|4234.95|0
1643895870000|2022-02-03 13:44:30|4235.01|4235.01|4234.81|4234.81|4235.26|4235.26|4234.63|4234.63|0
1643895880000|2022-02-03 13:44:40|4235.74|4235.74|4235.74|4235.74|4235.74|4235.74|4235.74|4235.74|0
1643895890000|2022-02-03 13:44:50|4235.57|4235.57|4235.57|4235.57|4235.57|4235.57|4235.57|4235.57|0
1643895900000|2022-02-03 13:45:00|4235.25|4235.25|4235.87|4235.87|4235.87|4235.87|4235.1|4235.1|0
1643895910000|2022-02-03 13:45:10|4236.18|4236.18|4236.46|4236.46|4236.46|4236.46|4236.18|4236.18|0
1643895920000|2022-02-03 13:45:20|4235.83|4235.83|4235.89|4235.89|4235.89|4235.89|4235.83|4235.83|0
1643895930000|2022-02-03 13:45:30|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|0
1643895940000|2022-02-03 13:45:40|4235.63|4235.63|4235.01|4235.01|4235.63|4235.63|4235.01|4235.01|0
1643895950000|2022-02-03 13:45:50|4234.7|4234.7|4234.39|4234.39|4234.7|4234.7|4234.39|4234.39|0
1643895960000|2022-02-03 13:46:00|4233.45|4233.45|4233.53|4233.53|4233.53|4233.53|4233.22|4233.22|0
1643895970000|2022-02-03 13:46:10|4232.9|4232.9|4232.57|4232.57|4232.9|4232.9|4232.57|4232.57|0
1643895980000|2022-02-03 13:46:20|4232.25|4232.25|4231.91|4231.91|4232.25|4232.25|4231.79|4231.79|0
1643895990000|2022-02-03 13:46:30|4231.35|4231.35|4230.67|4230.67|4231.35|4231.35|4230.36|4230.36|0
1643896000000|2022-02-03 13:46:40|4230.98|4230.98|4232.16|4232.16|4232.16|4232.16|4230.98|4230.98|0
1643896010000|2022-02-03 13:46:50|4232.07|4232.07|4232.22|4232.22|4232.22|4232.22|4232.07|4232.07|0
1643896020000|2022-02-03 13:47:00|4232.2|4232.2|4232.14|4232.14|4232.45|4232.45|4232.05|4232.05|0
1643896030000|2022-02-03 13:47:10|4232.45|4232.45|4232.45|4232.45|4232.45|4232.45|4232.45|4232.45|0
1643896040000|2022-02-03 13:47:20|4232.76|4232.76|4233.01|4233.01|4233.01|4233.01|4232.64|4232.64|0
1643896050000|2022-02-03 13:47:30|4232.7|4232.7|4233.32|4233.32|4233.32|4233.32|4232.7|4232.7|0
1643896090000|2022-02-03 13:48:10|4233.44|4233.44|4234.55|4234.55|4234.55|4234.55|4233.44|4233.44|0
1643896100000|2022-02-03 13:48:20|4234.24|4234.24|4234.24|4234.24|4234.24|4234.24|4234.24|4234.24|0
1643896120000|2022-02-03 13:48:40|4233.93|4233.93|4233.93|4233.93|4233.93|4233.93|4233.93|4233.93|0
1643896130000|2022-02-03 13:48:50|4233.74|4233.74|4233.74|4233.74|4233.74|4233.74|4233.74|4233.74|0
1643896140000|2022-02-03 13:49:00|4233.43|4233.43|4233.43|4233.43|4233.43|4233.43|4233.43|4233.43|0
1643896150000|2022-02-03 13:49:10|4233.74|4233.74|4233.22|4233.22|4233.74|4233.74|4233.22|4233.22|0
1643896160000|2022-02-03 13:49:20|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|0
1643896170000|2022-02-03 13:49:30|4233.22|4233.22|4234.23|4234.23|4234.23|4234.23|4233.22|4233.22|0
1643896190000|2022-02-03 13:49:50|4233.92|4233.92|4233.92|4233.92|4233.92|4233.92|4233.92|4233.92|0
1643896200000|2022-02-03 13:50:00|4233.96|4233.96|4233.82|4233.82|4233.96|4233.96|4233.65|4233.65|0
1643896210000|2022-02-03 13:50:10|4234.13|4234.13|4234.13|4234.13|4234.13|4234.13|4234.13|4234.13|0
1643896220000|2022-02-03 13:50:20|4233.84|4233.84|4233.84|4233.84|4233.84|4233.84|4233.84|4233.84|0
1643896230000|2022-02-03 13:50:30|4232.91|4232.91|4232.91|4232.91|4232.91|4232.91|4232.91|4232.91|0
1643896260000|2022-02-03 13:51:00|4232.28|4232.28|4232.33|4232.33|4232.33|4232.33|4232.28|4232.28|0
1643896270000|2022-02-03 13:51:10|4232.01|4232.01|4232.01|4232.01|4232.01|4232.01|4232.01|4232.01|0
1643896280000|2022-02-03 13:51:20|4231.7|4231.7|4231.7|4231.7|4231.7|4231.7|4231.7|4231.7|0
1643896300000|2022-02-03 13:51:40|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|0
1643896310000|2022-02-03 13:51:50|4230.68|4230.68|4230.68|4230.68|4230.68|4230.68|4230.68|4230.68|0
1643896320000|2022-02-03 13:52:00|4230.21|4230.21|4227.54|4227.54|4230.21|4230.21|4227.11|4227.11|0
1643896330000|2022-02-03 13:52:10|4227.36|4227.36|4226.73|4226.73|4227.36|4227.36|4226.73|4226.73|0
1643896340000|2022-02-03 13:52:20|4226.64|4226.64|4226.49|4226.49|4226.64|4226.64|4226.49|4226.49|0
1643896350000|2022-02-03 13:52:30|4226.4|4226.4|4226.12|4226.12|4226.4|4226.4|4226.12|4226.12|0
1643896360000|2022-02-03 13:52:40|4224.88|4224.88|4224.88|4224.88|4224.88|4224.88|4224.88|4224.88|0
1643896370000|2022-02-03 13:52:50|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|0
1643896380000|2022-02-03 13:53:00|4224.16|4224.16|4224.57|4224.57|4224.57|4224.57|4224.16|4224.16|0
1643896390000|2022-02-03 13:53:10|4224.88|4224.88|4225.08|4225.08|4225.26|4225.26|4224.58|4224.58|0
1643896400000|2022-02-03 13:53:20|4225.12|4225.12|4225.12|4225.12|4225.12|4225.12|4225.12|4225.12|0
1643896420000|2022-02-03 13:53:40|4225.08|4225.08|4224.99|4224.99|4225.08|4225.08|4224.99|4224.99|0
1643896430000|2022-02-03 13:53:50|4224.9|4224.9|4224.96|4224.96|4224.96|4224.96|4224.9|4224.9|0
1643896440000|2022-02-03 13:54:00|4224.65|4224.65|4225.35|4225.35|4225.44|4225.44|4224.65|4224.65|0
1643896450000|2022-02-03 13:54:10|4225.66|4225.66|4225.84|4225.84|4225.84|4225.84|4225.66|4225.66|0
1643896460000|2022-02-03 13:54:20|4225.73|4225.73|4225.26|4225.26|4225.73|4225.73|4225.26|4225.26|0
1643896470000|2022-02-03 13:54:30|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|0
1643896480000|2022-02-03 13:54:40|4225.07|4225.07|4224.14|4224.14|4225.07|4225.07|4224.14|4224.14|0
1643896490000|2022-02-03 13:54:50|4224.1|4224.1|4224.2|4224.2|4224.2|4224.2|4223.89|4223.89|0
1643896500000|2022-02-03 13:55:00|4224.51|4224.51|4223.98|4223.98|4224.6|4224.6|4223.98|4223.98|0
1643896520000|2022-02-03 13:55:20|4223.92|4223.92|4223.83|4223.83|4223.92|4223.92|4223.83|4223.83|0
1643896530000|2022-02-03 13:55:30|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|0
1643896540000|2022-02-03 13:55:40|4223.89|4223.89|4223.89|4223.89|4223.89|4223.89|4223.89|4223.89|0
1643896560000|2022-02-03 13:56:00|4223.71|4223.71|4223.71|4223.71|4223.71|4223.71|4223.61|4223.61|0
1643896570000|2022-02-03 13:56:10|4224.01|4224.01|4224.01|4224.01|4224.01|4224.01|4224.01|4224.01|0
1643896580000|2022-02-03 13:56:20|4223.97|4223.97|4222.11|4222.11|4223.97|4223.97|4222.11|4222.11|0
1643896590000|2022-02-03 13:56:30|4222.03|4222.03|4223.28|4223.28|4223.28|4223.28|4222.03|4222.03|0
1643896610000|2022-02-03 13:56:50|4222.66|4222.66|4222.84|4222.84|4222.84|4222.84|4222.66|4222.66|0
1643896620000|2022-02-03 13:57:00|4222.88|4222.88|4222.26|4222.26|4222.88|4222.88|4222.26|4222.26|0
1643896630000|2022-02-03 13:57:10|4222.17|4222.17|4222.79|4222.79|4222.89|4222.89|4222.08|4222.08|0
1643896670000|2022-02-03 13:57:50|4222.17|4222.17|4222.58|4222.58|4222.58|4222.58|4222.17|4222.17|0
1643896680000|2022-02-03 13:58:00|4222.67|4222.67|4222.67|4222.67|4222.67|4222.67|4222.67|4222.67|0
1643896690000|2022-02-03 13:58:10|4222.98|4222.98|4223.13|4223.13|4223.44|4223.44|4222.98|4222.98|0
1643896720000|2022-02-03 13:58:40|4223.44|4223.44|4223.13|4223.13|4223.44|4223.44|4223.13|4223.13|0
1643896730000|2022-02-03 13:58:50|4223.02|4223.02|4222.86|4222.86|4223.32|4223.32|4222.86|4222.86|0
1643896740000|2022-02-03 13:59:00|4222.8|4222.8|4222.28|4222.28|4222.8|4222.8|4222.28|4222.28|0
1643896760000|2022-02-03 13:59:20|4222.26|4222.26|4222.26|4222.26|4222.26|4222.26|4222.26|4222.26|0
1643896770000|2022-02-03 13:59:30|4222.57|4222.57|4223.66|4223.66|4223.66|4223.66|4222.57|4222.57|0
1643896780000|2022-02-03 13:59:40|4223.35|4223.35|4223.46|4223.46|4223.46|4223.46|4223.35|4223.35|0
1643896800000|2022-02-03 14:00:00|4224.09|4224.09|4224.4|4224.4|4224.4|4224.4|4224.09|4224.09|0
1643896810000|2022-02-03 14:00:10|4224.3|4224.3|4223.21|4223.21|4224.3|4224.3|4223.21|4223.21|0
1643896820000|2022-02-03 14:00:20|4223.3|4223.3|4223.3|4223.3|4223.3|4223.3|4223.3|4223.3|0
1643896830000|2022-02-03 14:00:30|4223.39|4223.39|4224.16|4224.16|4224.16|4224.16|4223.39|4223.39|0
1643896840000|2022-02-03 14:00:40|4224.2|4224.2|4224.2|4224.2|4224.2|4224.2|4224.2|4224.2|0
1643896850000|2022-02-03 14:00:50|4224.24|4224.24|4224.34|4224.34|4224.34|4224.34|4224.24|4224.24|0
1643896860000|2022-02-03 14:01:00|4224.38|4224.38|4224.38|4224.38|4224.38|4224.38|4224.38|4224.38|0
1643896870000|2022-02-03 14:01:10|4224.07|4224.07|4223.91|4223.91|4224.07|4224.07|4223.91|4223.91|0
1643896880000|2022-02-03 14:01:20|4224.23|4224.23|4224.23|4224.23|4224.23|4224.23|4224.23|4224.23|0
1643896900000|2022-02-03 14:01:40|4223.6|4223.6|4223.42|4223.42|4223.6|4223.6|4223.42|4223.42|0
1643896910000|2022-02-03 14:01:50|4223.33|4223.33|4223.33|4223.33|4223.33|4223.33|4223.33|4223.33|0
1643896920000|2022-02-03 14:02:00|4223.24|4223.24|4223.13|4223.13|4223.24|4223.24|4222.5|4222.5|0
1643896930000|2022-02-03 14:02:10|4223.17|4223.17|4223.48|4223.48|4223.48|4223.48|4223.17|4223.17|0
1643896940000|2022-02-03 14:02:20|4223.56|4223.56|4223.74|4223.74|4223.74|4223.74|4223.56|4223.56|0
1643896950000|2022-02-03 14:02:30|4224.05|4224.05|4223.86|4223.86|4224.13|4224.13|4223.82|4223.82|0
1643896960000|2022-02-03 14:02:40|4223.95|4223.95|4225.19|4225.19|4225.19|4225.19|4223.95|4223.95|0
1643896970000|2022-02-03 14:02:50|4225.5|4225.5|4226.12|4226.12|4226.12|4226.12|4225.19|4225.19|0
1643896980000|2022-02-03 14:03:00|4226.18|4226.18|4226.27|4226.27|4226.27|4226.27|4226.18|4226.18|0
1643896990000|2022-02-03 14:03:10|4227.2|4227.2|4226.89|4226.89|4227.2|4227.2|4226.89|4226.89|0
1643897000000|2022-02-03 14:03:20|4227.2|4227.2|4227.2|4227.2|4227.2|4227.2|4227.2|4227.2|0
1643897010000|2022-02-03 14:03:30|4227.02|4227.02|4226.91|4226.91|4227.02|4227.02|4226.87|4226.87|0
1643897020000|2022-02-03 14:03:40|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|0
1643897030000|2022-02-03 14:03:50|4227.16|4227.16|4227.28|4227.28|4227.28|4227.28|4227.16|4227.16|0
1643897040000|2022-02-03 14:04:00|4227.22|4227.22|4227.97|4227.97|4227.97|4227.97|4226.81|4226.81|0
1643897050000|2022-02-03 14:04:10|4228.59|4228.59|4228.59|4228.59|4228.59|4228.59|4228.59|4228.59|0
1643897060000|2022-02-03 14:04:20|4228.9|4228.9|4228.97|4228.97|4228.97|4228.97|4228.9|4228.9|0
1643897070000|2022-02-03 14:04:30|4228.66|4228.66|4227.49|4227.49|4228.66|4228.66|4227.17|4227.17|0
1643897080000|2022-02-03 14:04:40|4227.8|4227.8|4228.47|4228.47|4228.47|4228.47|4227.75|4227.75|0
1643897100000|2022-02-03 14:05:00|4228.42|4228.42|4228.33|4228.33|4228.42|4228.42|4228.33|4228.33|0
1643897110000|2022-02-03 14:05:10|4228.02|4228.02|4227.92|4227.92|4228.02|4228.02|4227.92|4227.92|0
1643897120000|2022-02-03 14:05:20|4227.77|4227.77|4227.22|4227.22|4227.77|4227.77|4227.22|4227.22|0
1643897130000|2022-02-03 14:05:30|4226.6|4226.6|4226.91|4226.91|4226.91|4226.91|4226.6|4226.6|0
1643897150000|2022-02-03 14:05:50|4227|4227|4227.34|4227.34|4227.34|4227.34|4227|4227|0
1643897160000|2022-02-03 14:06:00|4226.72|4226.72|4227.03|4227.03|4227.03|4227.03|4226.72|4226.72|0
1643897170000|2022-02-03 14:06:10|4226.72|4226.72|4226.72|4226.72|4226.72|4226.72|4226.72|4226.72|0
1643897180000|2022-02-03 14:06:20|4226.5|4226.5|4225.55|4225.55|4226.5|4226.5|4225.55|4225.55|0
1643897220000|2022-02-03 14:07:00|4225.52|4225.52|4226.12|4226.12|4226.43|4226.43|4224.16|4224.16|0
1643897230000|2022-02-03 14:07:10|4226.21|4226.21|4226.21|4226.21|4226.21|4226.21|4226.21|4226.21|0
1643897240000|2022-02-03 14:07:20|4226.06|4226.06|4226.06|4226.06|4226.06|4226.06|4226.06|4226.06|0
1643897250000|2022-02-03 14:07:30|4225.91|4225.91|4225.6|4225.6|4225.91|4225.91|4225.29|4225.29|0
1643897260000|2022-02-03 14:07:40|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|0
1643897270000|2022-02-03 14:07:50|4226.25|4226.25|4226.86|4226.86|4226.86|4226.86|4226.25|4226.25|0
1643897280000|2022-02-03 14:08:00|4227.8|4227.8|4227.8|4227.8|4227.8|4227.8|4227.8|4227.8|0
1643897290000|2022-02-03 14:08:10|4227.48|4227.48|4227.48|4227.48|4227.48|4227.48|4227.17|4227.17|0
1643897300000|2022-02-03 14:08:20|4227.51|4227.51|4227.82|4227.82|4227.94|4227.94|4227.51|4227.51|0
1643897310000|2022-02-03 14:08:30|4227.51|4227.51|4227.51|4227.51|4227.51|4227.51|4227.51|4227.51|0
1643897320000|2022-02-03 14:08:40|4227.82|4227.82|4229.66|4229.66|4229.97|4229.97|4227.82|4227.82|0
1643897340000|2022-02-03 14:09:00|4230.28|4230.28|4231.21|4231.21|4231.21|4231.21|4230.28|4230.28|0
1643897350000|2022-02-03 14:09:10|4230.9|4230.9|4230.9|4230.9|4230.9|4230.9|4230.9|4230.9|0
1643897360000|2022-02-03 14:09:20|4231.05|4231.05|4231.38|4231.38|4231.41|4231.41|4230.76|4230.76|0
1643897370000|2022-02-03 14:09:30|4231.07|4231.07|4231.07|4231.07|4231.07|4231.07|4231.07|4231.07|0
1643897380000|2022-02-03 14:09:40|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|0
1643897390000|2022-02-03 14:09:50|4231.16|4231.16|4230.97|4230.97|4231.21|4231.21|4230.97|4230.97|0
1643897400000|2022-02-03 14:10:00|4230.66|4230.66|4230.66|4230.66|4230.66|4230.66|4230.66|4230.66|0
1643897410000|2022-02-03 14:10:10|4230.35|4230.35|4230.29|4230.29|4230.35|4230.35|4230.29|4230.29|0
1643897420000|2022-02-03 14:10:20|4229.98|4229.98|4229.82|4229.82|4229.98|4229.98|4229.82|4229.82|0
1643897440000|2022-02-03 14:10:40|4229.51|4229.51|4229.45|4229.45|4229.51|4229.51|4229.45|4229.45|0
1643897450000|2022-02-03 14:10:50|4229.14|4229.14|4229.1|4229.1|4229.14|4229.14|4229.06|4229.06|0
1643897460000|2022-02-03 14:11:00|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|0
1643897480000|2022-02-03 14:11:20|4228.88|4228.88|4229.39|4229.39|4229.39|4229.39|4228.88|4228.88|0
1643897520000|2022-02-03 14:12:00|4229.48|4229.48|4229.57|4229.57|4229.58|4229.58|4229.26|4229.26|0
1643897530000|2022-02-03 14:12:10|4229.26|4229.26|4229.26|4229.26|4229.26|4229.26|4229.26|4229.26|0
1643897540000|2022-02-03 14:12:20|4228.85|4228.85|4228.55|4228.55|4228.85|4228.85|4228.55|4228.55|0
1643897550000|2022-02-03 14:12:30|4228.86|4228.86|4228.86|4228.86|4228.86|4228.86|4228.86|4228.86|0
1643897560000|2022-02-03 14:12:40|4228.55|4228.55|4228.64|4228.64|4228.64|4228.64|4228.55|4228.55|0
1643897570000|2022-02-03 14:12:50|4228.95|4228.95|4229.26|4229.26|4229.26|4229.26|4228.95|4228.95|0
1643897580000|2022-02-03 14:13:00|4229.14|4229.14|4228.87|4228.87|4229.18|4229.18|4228.87|4228.87|0
1643897590000|2022-02-03 14:13:10|4229.18|4229.18|4229.49|4229.49|4229.49|4229.49|4229.18|4229.18|0
1643897600000|2022-02-03 14:13:20|4229.4|4229.4|4229.4|4229.4|4229.4|4229.4|4229.4|4229.4|0
1643897610000|2022-02-03 14:13:30|4229.09|4229.09|4229.09|4229.09|4229.09|4229.09|4229.09|4229.09|0
1643897630000|2022-02-03 14:13:50|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|0
1643897640000|2022-02-03 14:14:00|4228.69|4228.69|4228.8|4228.8|4228.8|4228.8|4228.49|4228.49|0
1643897650000|2022-02-03 14:14:10|4228.74|4228.74|4227.96|4227.96|4228.8|4228.8|4227.96|4227.96|0
1643897670000|2022-02-03 14:14:30|4227.98|4227.98|4228.07|4228.07|4228.07|4228.07|4227.98|4227.98|0
1643897680000|2022-02-03 14:14:40|4228.03|4228.03|4228.03|4228.03|4228.03|4228.03|4228.03|4228.03|0
1643897690000|2022-02-03 14:14:50|4227.72|4227.72|4227.72|4227.72|4227.72|4227.72|4227.72|4227.72|0
1643897700000|2022-02-03 14:15:00|4227.41|4227.41|4227.41|4227.41|4227.41|4227.41|4227.41|4227.41|0
1643897720000|2022-02-03 14:15:20|4226.79|4226.79|4226.79|4226.79|4226.79|4226.79|4226.79|4226.79|0
1643897730000|2022-02-03 14:15:30|4226.01|4226.01|4226.11|4226.11|4226.11|4226.11|4226.01|4226.01|0
1643897750000|2022-02-03 14:15:50|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|0
1643897760000|2022-02-03 14:16:00|4226.29|4226.29|4226.29|4226.29|4226.29|4226.29|4226.29|4226.29|0
1643897780000|2022-02-03 14:16:20|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|0
1643897790000|2022-02-03 14:16:30|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|0
1643897800000|2022-02-03 14:16:40|4225.95|4225.95|4225.33|4225.33|4226|4226|4225.33|4225.33|0
1643897810000|2022-02-03 14:16:50|4225.49|4225.49|4225.67|4225.67|4225.67|4225.67|4225.49|4225.49|0
1643897820000|2022-02-03 14:17:00|4225.77|4225.77|4225.14|4225.14|4225.77|4225.77|4225.14|4225.14|0
1643897830000|2022-02-03 14:17:10|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|0
1643897840000|2022-02-03 14:17:20|4224.74|4224.74|4224.74|4224.74|4224.74|4224.74|4224.74|4224.74|0
1643897850000|2022-02-03 14:17:30|4224.62|4224.62|4222.37|4222.37|4224.62|4224.62|4222.37|4222.37|0
1643897860000|2022-02-03 14:17:40|4222.55|4222.55|4223.17|4223.17|4223.17|4223.17|4222.55|4222.55|0
1643897880000|2022-02-03 14:18:00|4222.71|4222.71|4220.85|4220.85|4222.71|4222.71|4220.85|4220.85|0
1643897890000|2022-02-03 14:18:10|4220.54|4220.54|4220.59|4220.59|4220.59|4220.59|4220.54|4220.54|0
1643897900000|2022-02-03 14:18:20|4220.28|4220.28|4220.25|4220.25|4220.28|4220.28|4220.25|4220.25|0
1643897910000|2022-02-03 14:18:30|4219.96|4219.96|4216.87|4216.87|4219.96|4219.96|4216.87|4216.87|0
1643897920000|2022-02-03 14:18:40|4216.69|4216.69|4214.74|4214.74|4216.69|4216.69|4214.42|4214.42|0
1643897930000|2022-02-03 14:18:50|4214.7|4214.7|4214.02|4214.02|4214.7|4214.7|4214.02|4214.02|0
1643897940000|2022-02-03 14:19:00|4214.06|4214.06|4214.08|4214.08|4214.08|4214.08|4214.06|4214.06|0
1643897950000|2022-02-03 14:19:10|4213.77|4213.77|4215.02|4215.02|4215.02|4215.02|4213.46|4213.46|0
1643897980000|2022-02-03 14:19:40|4215.3|4215.3|4215.3|4215.3|4215.3|4215.3|4215.3|4215.3|0
1643897990000|2022-02-03 14:19:50|4215.35|4215.35|4215.97|4215.97|4215.97|4215.97|4215.35|4215.35|0
1643898000000|2022-02-03 14:20:00|4215.66|4215.66|4214.89|4214.89|4215.66|4215.66|4214.89|4214.89|0
1643898010000|2022-02-03 14:20:10|4214.86|4214.86|4214.59|4214.59|4214.86|4214.86|4214.55|4214.55|0
1643898020000|2022-02-03 14:20:20|4214.28|4214.28|4214.1|4214.1|4214.28|4214.28|4214.1|4214.1|0
1643898030000|2022-02-03 14:20:30|4214.05|4214.05|4213.68|4213.68|4214.36|4214.36|4213.05|4213.05|0
1643898040000|2022-02-03 14:20:40|4214.61|4214.61|4215.23|4215.23|4215.23|4215.23|4214.61|4214.61|0
1643898050000|2022-02-03 14:20:50|4215.54|4215.54|4216.01|4216.01|4216.01|4216.01|4215.54|4215.54|0
1643898060000|2022-02-03 14:21:00|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|0
1643898070000|2022-02-03 14:21:10|4215.85|4215.85|4213.83|4213.83|4215.85|4215.85|4213.83|4213.83|0
1643898080000|2022-02-03 14:21:20|4213.74|4213.74|4214.7|4214.7|4214.7|4214.7|4213.74|4213.74|0
1643898100000|2022-02-03 14:21:40|4214.75|4214.75|4213.86|4213.86|4214.79|4214.79|4213.24|4213.24|0
1643898110000|2022-02-03 14:21:50|4213.55|4213.55|4213.55|4213.55|4213.55|4213.55|4213.55|4213.55|0
1643898120000|2022-02-03 14:22:00|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|0
1643898130000|2022-02-03 14:22:10|4214.15|4214.15|4214.46|4214.46|4214.46|4214.46|4214.15|4214.15|0
1643898140000|2022-02-03 14:22:20|4214.37|4214.37|4214.06|4214.06|4214.37|4214.37|4213.9|4213.9|0
1643898160000|2022-02-03 14:22:40|4213.44|4213.44|4212.81|4212.81|4213.44|4213.44|4212.81|4212.81|0
1643898170000|2022-02-03 14:22:50|4212.63|4212.63|4212.53|4212.53|4212.63|4212.63|4212.53|4212.53|0
1643898180000|2022-02-03 14:23:00|4212.23|4212.23|4211.6|4211.6|4212.23|4212.23|4211.6|4211.6|0
1643898190000|2022-02-03 14:23:10|4211.49|4211.49|4211.71|4211.71|4211.71|4211.71|4211.38|4211.38|0
1643898200000|2022-02-03 14:23:20|4211.87|4211.87|4213.11|4213.11|4213.11|4213.11|4211.87|4211.87|0
1643898210000|2022-02-03 14:23:30|4213.17|4213.17|4212.86|4212.86|4213.17|4213.17|4212.86|4212.86|0
1643898220000|2022-02-03 14:23:40|4212.24|4212.24|4212.26|4212.26|4212.26|4212.26|4211.83|4211.83|0
1643898230000|2022-02-03 14:23:50|4211.95|4211.95|4212.07|4212.07|4212.07|4212.07|4211.76|4211.76|0
1643898240000|2022-02-03 14:24:00|4211.98|4211.98|4211.98|4211.98|4211.98|4211.98|4211.98|4211.98|0
1643898250000|2022-02-03 14:24:10|4211.74|4211.74|4211.12|4211.12|4211.74|4211.74|4211.12|4211.12|0
1643898260000|2022-02-03 14:24:20|4211.43|4211.43|4212.05|4212.05|4212.05|4212.05|4211.43|4211.43|0
1643898270000|2022-02-03 14:24:30|4212.17|4212.17|4212.79|4212.79|4212.79|4212.79|4211.86|4211.86|0
1643898280000|2022-02-03 14:24:40|4213.1|4213.1|4212.32|4212.32|4213.1|4213.1|4212.32|4212.32|0
1643898290000|2022-02-03 14:24:50|4211.39|4211.39|4211.86|4211.86|4211.86|4211.86|4211.39|4211.39|0
1643898300000|2022-02-03 14:25:00|4211.95|4211.95|4211.86|4211.86|4211.95|4211.95|4211.86|4211.86|0
1643898310000|2022-02-03 14:25:10|4211.55|4211.55|4211.45|4211.45|4211.55|4211.55|4211.45|4211.45|0
1643898320000|2022-02-03 14:25:20|4211.14|4211.14|4211.9|4211.9|4211.9|4211.9|4211.12|4211.12|0
1643898340000|2022-02-03 14:25:40|4212.21|4212.21|4212.27|4212.27|4212.27|4212.27|4212.21|4212.21|0
1643898350000|2022-02-03 14:25:50|4211.96|4211.96|4212.05|4212.05|4212.05|4212.05|4211.96|4211.96|0
1643898380000|2022-02-03 14:26:20|4212.36|4212.36|4212.98|4212.98|4213.14|4213.14|4212.36|4212.36|0
1643898390000|2022-02-03 14:26:30|4212.86|4212.86|4212.92|4212.92|4212.92|4212.92|4212.86|4212.86|0
1643898400000|2022-02-03 14:26:40|4213.02|4213.02|4212.73|4212.73|4213.04|4213.04|4212.73|4212.73|0
1643898410000|2022-02-03 14:26:50|4212.64|4212.64|4212.54|4212.54|4212.64|4212.64|4212.54|4212.54|0
1643898420000|2022-02-03 14:27:00|4212.23|4212.23|4212.97|4212.97|4213.03|4213.03|4212.23|4212.23|0
1643898430000|2022-02-03 14:27:10|4213.28|4213.28|4213.71|4213.71|4213.71|4213.71|4213.28|4213.28|0
1643898450000|2022-02-03 14:27:30|4213.59|4213.59|4213.84|4213.84|4213.84|4213.84|4213.53|4213.53|0
1643898460000|2022-02-03 14:27:40|4213.69|4213.69|4213.69|4213.69|4213.69|4213.69|4213.69|4213.69|0
1643898480000|2022-02-03 14:28:00|4213.8|4213.8|4214.55|4214.55|4214.55|4214.55|4213.62|4213.62|0
1643898490000|2022-02-03 14:28:10|4214.24|4214.24|4214.55|4214.55|4214.86|4214.86|4214.24|4214.24|0
1643898500000|2022-02-03 14:28:20|4214.49|4214.49|4214.18|4214.18|4214.49|4214.49|4214.18|4214.18|0
1643898510000|2022-02-03 14:28:30|4214.27|4214.27|4213.97|4213.97|4214.27|4214.27|4213.81|4213.81|0
1643898520000|2022-02-03 14:28:40|4213.88|4213.88|4213.78|4213.78|4213.88|4213.88|4213.78|4213.78|0
1643898530000|2022-02-03 14:28:50|4213.47|4213.47|4213.64|4213.64|4213.64|4213.64|4213.23|4213.23|0
1643898550000|2022-02-03 14:29:10|4213.33|4213.33|4213.7|4213.7|4213.7|4213.7|4213.33|4213.33|0
1643898560000|2022-02-03 14:29:20|4213.75|4213.75|4214.09|4214.09|4214.14|4214.14|4213.75|4213.75|0
1643898570000|2022-02-03 14:29:30|4213.94|4213.94|4213.08|4213.08|4213.94|4213.94|4212.98|4212.98|0
1643898580000|2022-02-03 14:29:40|4213.05|4213.05|4213.21|4213.21|4213.21|4213.21|4213.05|4213.05|0
1643898590000|2022-02-03 14:29:50|4213.25|4213.25|4212.79|4212.79|4213.25|4213.25|4212.79|4212.79|0
1643898600000|2022-02-03 14:30:00|4212.87|4212.87|4214.2|4214.2|4214.2|4214.2|4212.34|4212.34|0
1643898610000|2022-02-03 14:30:10|4215.14|4215.14|4215.47|4215.47|4215.47|4215.47|4213.92|4213.92|0
1643898620000|2022-02-03 14:30:20|4214.85|4214.85|4213.42|4213.42|4214.85|4214.85|4212.8|4212.8|0
1643898630000|2022-02-03 14:30:30|4213.33|4213.33|4213.04|4213.04|4213.42|4213.42|4213.04|4213.04|0
1643898640000|2022-02-03 14:30:40|4212.95|4212.95|4213.23|4213.23|4213.31|4213.31|4212.95|4212.95|0
1643898650000|2022-02-03 14:30:50|4212.61|4212.61|4212.95|4212.95|4212.95|4212.95|4212.33|4212.33|0
1643898660000|2022-02-03 14:31:00|4212.64|4212.64|4212.59|4212.59|4213.26|4213.26|4212.59|4212.59|0
1643898670000|2022-02-03 14:31:10|4211.97|4211.97|4211.97|4211.97|4211.97|4211.97|4211.04|4211.04|0
1643898680000|2022-02-03 14:31:20|4211.66|4211.66|4209.85|4209.85|4211.66|4211.66|4209.85|4209.85|0
1643898690000|2022-02-03 14:31:30|4209.69|4209.69|4209.07|4209.07|4209.69|4209.69|4209.07|4209.07|0
1643898700000|2022-02-03 14:31:40|4208.76|4208.76|4208.79|4208.79|4209.07|4209.07|4208.76|4208.76|0
1643898710000|2022-02-03 14:31:50|4209.41|4209.41|4209.74|4209.74|4209.86|4209.86|4209.41|4209.41|0
1643898720000|2022-02-03 14:32:00|4208.8|4208.8|4210.32|4210.32|4210.32|4210.32|4208.8|4208.8|0
1643898730000|2022-02-03 14:32:10|4210.48|4210.48|4211.16|4211.16|4211.16|4211.16|4210.32|4210.32|0
1643898740000|2022-02-03 14:32:20|4211.47|4211.47|4210.81|4210.81|4211.65|4211.65|4210.81|4210.81|0
1643898750000|2022-02-03 14:32:30|4210.5|4210.5|4210.81|4210.81|4210.81|4210.81|4210.5|4210.5|0
1643898760000|2022-02-03 14:32:40|4210.87|4210.87|4211.19|4211.19|4211.19|4211.19|4210.87|4210.87|0
1643898770000|2022-02-03 14:32:50|4211.5|4211.5|4211.62|4211.62|4212.25|4212.25|4211.47|4211.47|0
1643898780000|2022-02-03 14:33:00|4211.54|4211.54|4212.26|4212.26|4212.47|4212.47|4211.54|4211.54|0
1643898790000|2022-02-03 14:33:10|4212.41|4212.41|4212.16|4212.16|4212.57|4212.57|4211.9|4211.9|0
1643898800000|2022-02-03 14:33:20|4211.85|4211.85|4211.36|4211.36|4211.85|4211.85|4211.05|4211.05|0
1643898810000|2022-02-03 14:33:30|4211.67|4211.67|4210.73|4210.73|4211.67|4211.67|4210.73|4210.73|0
1643898820000|2022-02-03 14:33:40|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|0
1643898830000|2022-02-03 14:33:50|4211.05|4211.05|4211.36|4211.36|4211.36|4211.36|4211.05|4211.05|0
1643898840000|2022-02-03 14:34:00|4211.05|4211.05|4210.11|4210.11|4211.05|4211.05|4210.11|4210.11|0
1643898850000|2022-02-03 14:34:10|4209.18|4209.18|4209.18|4209.18|4209.18|4209.18|4209.18|4209.18|0
1643898860000|2022-02-03 14:34:20|4209.12|4209.12|4209.12|4209.12|4209.78|4209.78|4209.12|4209.12|0
1643898870000|2022-02-03 14:34:30|4208.19|4208.19|4206.93|4206.93|4208.23|4208.23|4206.93|4206.93|0
1643898880000|2022-02-03 14:34:40|4206.84|4206.84|4206.35|4206.35|4206.84|4206.84|4206.35|4206.35|0
1643898890000|2022-02-03 14:34:50|4206.5|4206.5|4205.54|4205.54|4206.66|4206.66|4205.39|4205.39|0
1643898900000|2022-02-03 14:35:00|4206.79|4206.79|4207.25|4207.25|4208.18|4208.18|4206.79|4206.79|0
1643898910000|2022-02-03 14:35:10|4207.37|4207.37|4207.27|4207.27|4207.73|4207.73|4207.27|4207.27|0
1643898920000|2022-02-03 14:35:20|4206.96|4206.96|4206.96|4206.96|4206.96|4206.96|4206.9|4206.9|0
1643898930000|2022-02-03 14:35:30|4207.27|4207.27|4206.96|4206.96|4207.27|4207.27|4206.96|4206.96|0
1643898940000|2022-02-03 14:35:40|4207.27|4207.27|4207.58|4207.58|4207.58|4207.58|4207.27|4207.27|0
1643898950000|2022-02-03 14:35:50|4207.27|4207.27|4209|4209|4209.09|4209.09|4207.27|4207.27|0
1643898960000|2022-02-03 14:36:00|4208.82|4208.82|4207.52|4207.52|4208.82|4208.82|4207.52|4207.52|0
1643898970000|2022-02-03 14:36:10|4208.14|4208.14|4207.88|4207.88|4208.23|4208.23|4207.88|4207.88|0
1643898980000|2022-02-03 14:36:20|4207.79|4207.79|4208.05|4208.05|4208.05|4208.05|4207.65|4207.65|0
1643898990000|2022-02-03 14:36:30|4208.67|4208.67|4208.98|4208.98|4208.98|4208.98|4208.67|4208.67|0
1643899010000|2022-02-03 14:36:50|4208.67|4208.67|4208.76|4208.76|4208.76|4208.76|4208.67|4208.67|0
1643899020000|2022-02-03 14:37:00|4208.45|4208.45|4208.21|4208.21|4208.53|4208.53|4208.21|4208.21|0
1643899030000|2022-02-03 14:37:10|4208.53|4208.53|4208.17|4208.17|4208.53|4208.53|4208.17|4208.17|0
1643899040000|2022-02-03 14:37:20|4207.55|4207.55|4207.55|4207.55|4207.55|4207.55|4207.55|4207.55|0
1643899050000|2022-02-03 14:37:30|4207.86|4207.86|4207.86|4207.86|4207.86|4207.86|4207.86|4207.86|0
1643899060000|2022-02-03 14:37:40|4207.82|4207.82|4208.13|4208.13|4208.13|4208.13|4207.82|4207.82|0
1643899070000|2022-02-03 14:37:50|4208.44|4208.44|4207.82|4207.82|4208.44|4208.44|4207.82|4207.82|0
1643899080000|2022-02-03 14:38:00|4207.73|4207.73|4207.23|4207.23|4207.73|4207.73|4207.23|4207.23|0
1643899090000|2022-02-03 14:38:10|4206.61|4206.61|4205.26|4205.26|4206.61|4206.61|4205.26|4205.26|0
1643899100000|2022-02-03 14:38:20|4205.1|4205.1|4204.44|4204.44|4205.43|4205.43|4204.44|4204.44|0
1643899110000|2022-02-03 14:38:30|4204.13|4204.13|4204.32|4204.32|4204.32|4204.32|4204.04|4204.04|0
1643899120000|2022-02-03 14:38:40|4204.47|4204.47|4205.4|4205.4|4205.4|4205.4|4204.32|4204.32|0
1643899130000|2022-02-03 14:38:50|4205.13|4205.13|4204.23|4204.23|4205.16|4205.16|4204.23|4204.23|0
1643899140000|2022-02-03 14:39:00|4204.21|4204.21|4204.15|4204.15|4204.52|4204.52|4204.15|4204.15|0
1643899150000|2022-02-03 14:39:10|4204.77|4204.77|4204.23|4204.23|4204.77|4204.77|4204.15|4204.15|0
1643899160000|2022-02-03 14:39:20|4204.51|4204.51|4205.8|4205.8|4205.8|4205.8|4204.51|4204.51|0
1643899170000|2022-02-03 14:39:30|4205.96|4205.96|4205.91|4205.91|4205.96|4205.96|4205.91|4205.91|0
1643899180000|2022-02-03 14:39:40|4206.84|4206.84|4206.33|4206.33|4207.11|4207.11|4206.33|4206.33|0
1643899190000|2022-02-03 14:39:50|4206.95|4206.95|4207.69|4207.69|4207.9|4207.9|4206.95|4206.95|0
1643899200000|2022-02-03 14:40:00|4207.57|4207.57|4206.79|4206.79|4207.79|4207.79|4206.79|4206.79|0
1643899210000|2022-02-03 14:40:10|4206.64|4206.64|4206.33|4206.33|4206.64|4206.64|4206.33|4206.33|0
1643899220000|2022-02-03 14:40:20|4206.02|4206.02|4206.62|4206.62|4206.62|4206.62|4206.02|4206.02|0
1643899230000|2022-02-03 14:40:30|4206.71|4206.71|4206.81|4206.81|4206.81|4206.81|4206.71|4206.71|0
1643899240000|2022-02-03 14:40:40|4207.18|4207.18|4209.47|4209.47|4209.88|4209.88|4207.18|4207.18|0
1643899250000|2022-02-03 14:40:50|4209.41|4209.41|4209.66|4209.66|4209.66|4209.66|4209.41|4209.41|0
1643899260000|2022-02-03 14:41:00|4209.35|4209.35|4208.14|4208.14|4209.35|4209.35|4208.14|4208.14|0
1643899270000|2022-02-03 14:41:10|4207.83|4207.83|4208.54|4208.54|4208.73|4208.73|4207.83|4207.83|0
1643899280000|2022-02-03 14:41:20|4208.35|4208.35|4208.51|4208.51|4208.67|4208.67|4208.11|4208.11|0
1643899290000|2022-02-03 14:41:30|4208.33|4208.33|4209|4209|4209|4209|4207.91|4207.91|0
1643899300000|2022-02-03 14:41:40|4209.09|4209.09|4209.08|4209.08|4209.76|4209.76|4209|4209|0
1643899310000|2022-02-03 14:41:50|4209.17|4209.17|4208.18|4208.18|4209.17|4209.17|4208.18|4208.18|0
1643899320000|2022-02-03 14:42:00|4208.49|4208.49|4208.62|4208.62|4209|4209|4208.18|4208.18|0
1643899330000|2022-02-03 14:42:10|4208.94|4208.94|4207.81|4207.81|4208.94|4208.94|4207.81|4207.81|0
1643899340000|2022-02-03 14:42:20|4207.62|4207.62|4207.51|4207.51|4207.62|4207.62|4207.51|4207.51|0
1643899350000|2022-02-03 14:42:30|4208.13|4208.13|4207.83|4207.83|4208.46|4208.46|4207.83|4207.83|0
1643899360000|2022-02-03 14:42:40|4207.52|4207.52|4207.4|4207.4|4207.52|4207.52|4207.21|4207.21|0
1643899370000|2022-02-03 14:42:50|4207.71|4207.71|4206.78|4206.78|4207.71|4207.71|4206.78|4206.78|0
1643899380000|2022-02-03 14:43:00|4206.47|4206.47|4206.47|4206.47|4206.47|4206.47|4206.47|4206.47|0
1643899390000|2022-02-03 14:43:10|4205.85|4205.85|4205.22|4205.22|4205.85|4205.85|4205.22|4205.22|0
1643899400000|2022-02-03 14:43:20|4205.1|4205.1|4205.14|4205.14|4205.45|4205.45|4205.1|4205.1|0
1643899410000|2022-02-03 14:43:30|4205.76|4205.76|4205.76|4205.76|4205.76|4205.76|4205.76|4205.76|0
1643899420000|2022-02-03 14:43:40|4205.85|4205.85|4206.16|4206.16|4206.16|4206.16|4205.54|4205.54|0
1643899430000|2022-02-03 14:43:50|4205.88|4205.88|4205.69|4205.69|4205.88|4205.88|4205.69|4205.69|0
1643899440000|2022-02-03 14:44:00|4205.65|4205.65|4204.72|4204.72|4205.96|4205.96|4204.72|4204.72|0
1643899450000|2022-02-03 14:44:10|4205.34|4205.34|4205.22|4205.22|4205.34|4205.34|4205.22|4205.22|0
1643899460000|2022-02-03 14:44:20|4205.1|4205.1|4204.62|4204.62|4205.1|4205.1|4204.56|4204.56|0
1643899470000|2022-02-03 14:44:30|4204.5|4204.5|4204.21|4204.21|4204.5|4204.5|4204.21|4204.21|0
1643899480000|2022-02-03 14:44:40|4203.59|4203.59|4204.15|4204.15|4204.21|4204.21|4203.59|4203.59|0
1643899490000|2022-02-03 14:44:50|4203.84|4203.84|4203.22|4203.22|4203.84|4203.84|4203.22|4203.22|0
1643899500000|2022-02-03 14:45:00|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|4202.56|4202.56|0
1643899510000|2022-02-03 14:45:10|4203.3|4203.3|4203.75|4203.75|4203.75|4203.75|4203.3|4203.3|0
1643899520000|2022-02-03 14:45:20|4203.44|4203.44|4204.19|4204.19|4204.69|4204.69|4203.42|4203.42|0
1643899530000|2022-02-03 14:45:30|4204.1|4204.1|4203.36|4203.36|4204.1|4204.1|4203.02|4203.02|0
1643899540000|2022-02-03 14:45:40|4203.54|4203.54|4202.74|4202.74|4203.54|4203.54|4202.74|4202.74|0
1643899560000|2022-02-03 14:46:00|4203.3|4203.3|4203.73|4203.73|4203.73|4203.73|4203.3|4203.3|0
1643899570000|2022-02-03 14:46:10|4203.42|4203.42|4203.42|4203.42|4203.42|4203.42|4203.42|4203.42|0
1643899580000|2022-02-03 14:46:20|4203.33|4203.33|4205.18|4205.18|4205.18|4205.18|4203.33|4203.33|0
1643899590000|2022-02-03 14:46:30|4205.03|4205.03|4204.76|4204.76|4205.38|4205.38|4204.76|4204.76|0
1643899600000|2022-02-03 14:46:40|4205.07|4205.07|4204.23|4204.23|4205.07|4205.07|4204.14|4204.14|0
1643899620000|2022-02-03 14:47:00|4204.04|4204.04|4204.56|4204.56|4204.58|4204.58|4203.96|4203.96|0
1643899630000|2022-02-03 14:47:10|4204.53|4204.53|4204.69|4204.69|4204.85|4204.85|4204.53|4204.53|0
1643899640000|2022-02-03 14:47:20|4204.63|4204.63|4204.63|4204.63|4204.73|4204.73|4204.32|4204.32|0
1643899650000|2022-02-03 14:47:30|4204.94|4204.94|4206.03|4206.03|4206.34|4206.34|4204.94|4204.94|0
1643899660000|2022-02-03 14:47:40|4205.94|4205.94|4204.52|4204.52|4205.94|4205.94|4204.21|4204.21|0
1643899670000|2022-02-03 14:47:50|4204.67|4204.67|4204.23|4204.23|4205.22|4205.22|4204.23|4204.23|0
1643899680000|2022-02-03 14:48:00|4203.92|4203.92|4204.29|4204.29|4204.29|4204.29|4203.92|4203.92|0
1643899690000|2022-02-03 14:48:10|4203.98|4203.98|4203.98|4203.98|4203.98|4203.98|4203.98|4203.98|0
1643899700000|2022-02-03 14:48:20|4204.29|4204.29|4205.87|4205.87|4205.87|4205.87|4204.29|4204.29|0
1643899710000|2022-02-03 14:48:30|4205.82|4205.82|4205.67|4205.67|4206.16|4206.16|4205.67|4205.67|0
1643899720000|2022-02-03 14:48:40|4206.29|4206.29|4205.61|4205.61|4206.29|4206.29|4205.61|4205.61|0
1643899730000|2022-02-03 14:48:50|4205.51|4205.51|4205.74|4205.74|4205.74|4205.74|4205.47|4205.47|0
1643899740000|2022-02-03 14:49:00|4206.05|4206.05|4206.05|4206.05|4206.05|4206.05|4205.43|4205.43|0
1643899750000|2022-02-03 14:49:10|4206.08|4206.08|4205.55|4205.55|4206.17|4206.17|4205.55|4205.55|0
1643899760000|2022-02-03 14:49:20|4205.86|4205.86|4205.24|4205.24|4205.86|4205.86|4205.24|4205.24|0
1643899770000|2022-02-03 14:49:30|4205.33|4205.33|4206.27|4206.27|4206.27|4206.27|4205.33|4205.33|0
1643899780000|2022-02-03 14:49:40|4206.36|4206.36|4205.74|4205.74|4206.36|4206.36|4205.74|4205.74|0
1643899790000|2022-02-03 14:49:50|4206.36|4206.36|4207.29|4207.29|4207.29|4207.29|4206.36|4206.36|0
1643899800000|2022-02-03 14:50:00|4206.98|4206.98|4206.98|4206.98|4207.03|4207.03|4206.37|4206.37|0
1643899810000|2022-02-03 14:50:10|4206.67|4206.67|4207.41|4207.41|4207.41|4207.41|4206.67|4206.67|0
1643899820000|2022-02-03 14:50:20|4207.44|4207.44|4206.57|4206.57|4207.44|4207.44|4206.57|4206.57|0
1643899840000|2022-02-03 14:50:40|4206.27|4206.27|4206.8|4206.8|4207.11|4207.11|4206.27|4206.27|0
1643899850000|2022-02-03 14:50:50|4207.11|4207.11|4207.72|4207.72|4207.72|4207.72|4207.11|4207.11|0
1643899860000|2022-02-03 14:51:00|4207.88|4207.88|4209.28|4209.28|4209.28|4209.28|4207.88|4207.88|0
1643899870000|2022-02-03 14:51:10|4209.43|4209.43|4210.34|4210.34|4210.34|4210.34|4209.43|4209.43|0
1643899880000|2022-02-03 14:51:20|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|0
1643899890000|2022-02-03 14:51:30|4210.21|4210.21|4209.5|4209.5|4210.21|4210.21|4209.5|4209.5|0
1643899900000|2022-02-03 14:51:40|4209.81|4209.81|4209.78|4209.78|4209.81|4209.81|4209.78|4209.78|0
1643899910000|2022-02-03 14:51:50|4209.74|4209.74|4208.52|4208.52|4209.77|4209.77|4208.52|4208.52|0
1643899920000|2022-02-03 14:52:00|4209.14|4209.14|4209.14|4209.14|4209.46|4209.46|4209.14|4209.14|0
1643899930000|2022-02-03 14:52:10|4209.17|4209.17|4210.08|4210.08|4210.39|4210.39|4209.17|4209.17|0
1643899940000|2022-02-03 14:52:20|4210.12|4210.12|4209.47|4209.47|4210.12|4210.12|4208.85|4208.85|0
1643899950000|2022-02-03 14:52:30|4209.66|4209.66|4211.33|4211.33|4211.33|4211.33|4209.66|4209.66|0
1643899960000|2022-02-03 14:52:40|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|0
1643899970000|2022-02-03 14:52:50|4211.6|4211.6|4211.6|4211.6|4211.6|4211.6|4211.6|4211.6|0
1643899980000|2022-02-03 14:53:00|4211.29|4211.29|4211.6|4211.6|4211.6|4211.6|4211.29|4211.29|0
1643899990000|2022-02-03 14:53:10|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|0
1643900000000|2022-02-03 14:53:20|4210.67|4210.67|4211|4211|4211|4211|4210.67|4210.67|0
1643900010000|2022-02-03 14:53:30|4210.38|4210.38|4210.38|4210.38|4210.38|4210.38|4210.38|4210.38|0
1643900030000|2022-02-03 14:53:50|4210.32|4210.32|4210.04|4210.04|4210.32|4210.32|4210.04|4210.04|0
1643900040000|2022-02-03 14:54:00|4210.35|4210.35|4209.6|4209.6|4210.5|4210.5|4209.51|4209.51|0
1643900050000|2022-02-03 14:54:10|4209.51|4209.51|4209.2|4209.2|4209.51|4209.51|4209.2|4209.2|0
1643900060000|2022-02-03 14:54:20|4209.51|4209.51|4209.66|4209.66|4209.82|4209.82|4209.51|4209.51|0
1643900070000|2022-02-03 14:54:30|4209.48|4209.48|4209.45|4209.45|4209.48|4209.48|4209.26|4209.26|0
1643900090000|2022-02-03 14:54:50|4208.21|4208.21|4208.25|4208.25|4208.25|4208.25|4208.21|4208.21|0
1643900100000|2022-02-03 14:55:00|4207.63|4207.63|4208.56|4208.56|4208.56|4208.56|4207.63|4207.63|0
1643900110000|2022-02-03 14:55:10|4208.62|4208.62|4208.62|4208.62|4208.62|4208.62|4208.62|4208.62|0
1643900120000|2022-02-03 14:55:20|4208.64|4208.64|4207.71|4207.71|4208.64|4208.64|4207.09|4207.09|0
1643900130000|2022-02-03 14:55:30|4208.02|4208.02|4208.08|4208.08|4208.33|4208.33|4207.71|4207.71|0
1643900140000|2022-02-03 14:55:40|4209.01|4209.01|4209.82|4209.82|4209.82|4209.82|4209.01|4209.01|0
1643900150000|2022-02-03 14:55:50|4209.98|4209.98|4211.09|4211.09|4211.4|4211.4|4209.98|4209.98|0
1643900160000|2022-02-03 14:56:00|4211.18|4211.18|4211.81|4211.81|4211.9|4211.9|4211.16|4211.16|0
1643900170000|2022-02-03 14:56:10|4211.78|4211.78|4211.24|4211.24|4211.78|4211.78|4210.88|4210.88|0
1643900180000|2022-02-03 14:56:20|4211.12|4211.12|4212.12|4212.12|4212.12|4212.12|4211.12|4211.12|0
1643900190000|2022-02-03 14:56:30|4212.06|4212.06|4211.75|4211.75|4212.22|4212.22|4211.75|4211.75|0
1643900200000|2022-02-03 14:56:40|4211.44|4211.44|4211.53|4211.53|4211.53|4211.53|4211.13|4211.13|0
1643900210000|2022-02-03 14:56:50|4211.34|4211.34|4211.34|4211.34|4211.34|4211.34|4211.25|4211.25|0
1643900220000|2022-02-03 14:57:00|4211.03|4211.03|4210.63|4210.63|4211.12|4211.12|4210.63|4210.63|0
1643900230000|2022-02-03 14:57:10|4210.91|4210.91|4211.32|4211.32|4211.32|4211.32|4210.91|4210.91|0
1643900240000|2022-02-03 14:57:20|4211.63|4211.63|4212.66|4212.66|4212.66|4212.66|4211.63|4211.63|0
1643900250000|2022-02-03 14:57:30|4212.84|4212.84|4213.13|4213.13|4213.13|4213.13|4212.84|4212.84|0
1643900260000|2022-02-03 14:57:40|4213.01|4213.01|4213.51|4213.51|4213.66|4213.66|4212.9|4212.9|0
1643900270000|2022-02-03 14:57:50|4213.2|4213.2|4213.2|4213.2|4213.2|4213.2|4213.2|4213.2|0
1643900280000|2022-02-03 14:58:00|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|0
1643900290000|2022-02-03 14:58:10|4213.56|4213.56|4213.87|4213.87|4213.87|4213.87|4213.56|4213.56|0
1643900300000|2022-02-03 14:58:20|4213.56|4213.56|4213.56|4213.56|4213.56|4213.56|4213.56|4213.56|0
1643900310000|2022-02-03 14:58:30|4214.02|4214.02|4213.96|4213.96|4214.02|4214.02|4213.96|4213.96|0
1643900320000|2022-02-03 14:58:40|4214.14|4214.14|4214.14|4214.14|4214.14|4214.14|4214.14|4214.14|0
1643900330000|2022-02-03 14:58:50|4214.24|4214.24|4215.01|4215.01|4215.01|4215.01|4214.24|4214.24|0
1643900340000|2022-02-03 14:59:00|4215.25|4215.25|4215.43|4215.43|4215.43|4215.43|4214.81|4214.81|0
1643900350000|2022-02-03 14:59:10|4215.37|4215.37|4216.15|4216.15|4216.15|4216.15|4215.37|4215.37|0
1643900360000|2022-02-03 14:59:20|4216.77|4216.77|4216.85|4216.85|4216.85|4216.85|4216.77|4216.77|0
1643900370000|2022-02-03 14:59:30|4216.54|4216.54|4217.41|4217.41|4217.41|4217.41|4216.36|4216.36|0
1643900380000|2022-02-03 14:59:40|4217.1|4217.1|4216.79|4216.79|4217.41|4217.41|4216.79|4216.79|0
1643900390000|2022-02-03 14:59:50|4217.1|4217.1|4217.13|4217.13|4217.13|4217.13|4217.1|4217.1|0
1643900400000|2022-02-03 15:00:00|4217.44|4217.44|4217.4|4217.4|4217.44|4217.44|4217.08|4217.08|0
1643900420000|2022-02-03 15:00:20|4217.36|4217.36|4217.48|4217.48|4217.79|4217.79|4217.24|4217.24|0
1643900430000|2022-02-03 15:00:30|4217.79|4217.79|4219.31|4219.31|4219.31|4219.31|4217.79|4217.79|0
1643900440000|2022-02-03 15:00:40|4219.41|4219.41|4219.41|4219.41|4219.41|4219.41|4219.41|4219.41|0
1643900450000|2022-02-03 15:00:50|4219.47|4219.47|4219.47|4219.47|4219.47|4219.47|4219.47|4219.47|0
1643900460000|2022-02-03 15:01:00|4219.37|4219.37|4218.89|4218.89|4219.37|4219.37|4218.89|4218.89|0
1643900470000|2022-02-03 15:01:10|4218.77|4218.77|4218.77|4218.77|4218.77|4218.77|4218.77|4218.77|0
1643900480000|2022-02-03 15:01:20|4218.92|4218.92|4218.92|4218.92|4218.92|4218.92|4218.92|4218.92|0
1643900500000|2022-02-03 15:01:40|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|0
1643900510000|2022-02-03 15:01:50|4218.92|4218.92|4217.96|4217.96|4218.92|4218.92|4217.96|4217.96|0
1643900520000|2022-02-03 15:02:00|4217.84|4217.84|4217.47|4217.47|4217.84|4217.84|4217.06|4217.06|0
1643900530000|2022-02-03 15:02:10|4217.29|4217.29|4217.86|4217.86|4218.3|4218.3|4217.29|4217.29|0
1643900540000|2022-02-03 15:02:20|4217.68|4217.68|4217.99|4217.99|4217.99|4217.99|4217.68|4217.68|0
1643900550000|2022-02-03 15:02:30|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|0
1643900560000|2022-02-03 15:02:40|4218.49|4218.49|4218.43|4218.43|4218.49|4218.49|4218.43|4218.43|0
1643900570000|2022-02-03 15:02:50|4218.12|4218.12|4217.94|4217.94|4218.12|4218.12|4217.94|4217.94|0
1643900580000|2022-02-03 15:03:00|4217.63|4217.63|4217.01|4217.01|4217.63|4217.63|4217.01|4217.01|0
1643900590000|2022-02-03 15:03:10|4216.7|4216.7|4216.7|4216.7|4216.7|4216.7|4216.7|4216.7|0
1643900600000|2022-02-03 15:03:20|4216.46|4216.46|4216.4|4216.4|4216.46|4216.46|4216.4|4216.4|0
1643900610000|2022-02-03 15:03:30|4216.35|4216.35|4216.14|4216.14|4216.35|4216.35|4216.14|4216.14|0
1643900620000|2022-02-03 15:03:40|4216.21|4216.21|4214.66|4214.66|4216.21|4216.21|4214.66|4214.66|0
1643900630000|2022-02-03 15:03:50|4214.47|4214.47|4214.16|4214.16|4214.47|4214.47|4214.16|4214.16|0
1643900640000|2022-02-03 15:04:00|4213.85|4213.85|4213.85|4213.85|4213.85|4213.85|4213.85|4213.85|0
1643900650000|2022-02-03 15:04:10|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|0
1643900660000|2022-02-03 15:04:20|4214.44|4214.44|4216.15|4216.15|4216.15|4216.15|4214.44|4214.44|0
1643900680000|2022-02-03 15:04:40|4215.84|4215.84|4215.86|4215.86|4215.86|4215.86|4215.74|4215.74|0
1643900700000|2022-02-03 15:05:00|4215.55|4215.55|4216.79|4216.79|4216.79|4216.79|4215.55|4215.55|0
1643900710000|2022-02-03 15:05:10|4216.98|4216.98|4217.22|4217.22|4217.22|4217.22|4216.98|4216.98|0
1643900720000|2022-02-03 15:05:20|4217.53|4217.53|4217.22|4217.22|4217.53|4217.53|4217.22|4217.22|0
1643900730000|2022-02-03 15:05:30|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|0
1643900740000|2022-02-03 15:05:40|4216.93|4216.93|4217.18|4217.18|4217.24|4217.24|4216.93|4216.93|0
1643900750000|2022-02-03 15:05:50|4217.27|4217.27|4217.43|4217.43|4217.43|4217.43|4217.27|4217.27|0
1643900760000|2022-02-03 15:06:00|4217.6|4217.6|4217.95|4217.95|4217.95|4217.95|4217.6|4217.6|0
1643900770000|2022-02-03 15:06:10|4217.8|4217.8|4218.25|4218.25|4218.42|4218.42|4217.8|4217.8|0
1643900780000|2022-02-03 15:06:20|4217.63|4217.63|4217.63|4217.63|4217.63|4217.63|4217.63|4217.63|0
1643900790000|2022-02-03 15:06:30|4217.94|4217.94|4217.94|4217.94|4217.94|4217.94|4217.94|4217.94|0
1643900800000|2022-02-03 15:06:40|4217.79|4217.79|4217.79|4217.79|4217.79|4217.79|4217.79|4217.79|0
1643900810000|2022-02-03 15:06:50|4217.17|4217.17|4217.34|4217.34|4217.34|4217.34|4217.17|4217.17|0
1643900820000|2022-02-03 15:07:00|4216.85|4216.85|4216.7|4216.7|4216.85|4216.85|4216.7|4216.7|0
1643900830000|2022-02-03 15:07:10|4216.52|4216.52|4216.28|4216.28|4216.52|4216.52|4216.28|4216.28|0
1643900840000|2022-02-03 15:07:20|4216.1|4216.1|4215.57|4215.57|4216.1|4216.1|4215.47|4215.47|0
1643900850000|2022-02-03 15:07:30|4214.94|4214.94|4214.83|4214.83|4214.94|4214.94|4214.83|4214.83|0
1643900880000|2022-02-03 15:08:00|4214.77|4214.77|4214.15|4214.15|4214.77|4214.77|4214.15|4214.15|0
1643900890000|2022-02-03 15:08:10|4214.46|4214.46|4214.74|4214.74|4214.74|4214.74|4214.43|4214.43|0
1643900900000|2022-02-03 15:08:20|4214.43|4214.43|4214.12|4214.12|4214.43|4214.43|4214.12|4214.12|0
1643900910000|2022-02-03 15:08:30|4214.74|4214.74|4214.74|4214.74|4214.74|4214.74|4214.74|4214.74|0
1643900920000|2022-02-03 15:08:40|4214.83|4214.83|4214.79|4214.79|4214.83|4214.83|4214.79|4214.79|0
1643900930000|2022-02-03 15:08:50|4214.88|4214.88|4213.61|4213.61|4214.88|4214.88|4213.3|4213.3|0
1643900980000|2022-02-03 15:09:40|4216.25|4216.25|4217.18|4217.18|4217.18|4217.18|4216.25|4216.25|0
1643900990000|2022-02-03 15:09:50|4217.3|4217.3|4217.99|4217.99|4217.99|4217.99|4217.3|4217.3|0
1643901000000|2022-02-03 15:10:00|4218.04|4218.04|4218.36|4218.36|4218.53|4218.53|4218.04|4218.04|0
1643901010000|2022-02-03 15:10:10|4218.05|4218.05|4217.74|4217.74|4218.05|4218.05|4217.74|4217.74|0
1643901020000|2022-02-03 15:10:20|4217.43|4217.43|4217.04|4217.04|4217.43|4217.43|4217.04|4217.04|0
1643901030000|2022-02-03 15:10:30|4216.73|4216.73|4215.81|4215.81|4216.73|4216.73|4215.81|4215.81|0
1643901060000|2022-02-03 15:11:00|4215.85|4215.85|4215.93|4215.93|4216.08|4216.08|4215.62|4215.62|0
1643901070000|2022-02-03 15:11:10|4216.24|4216.24|4216.71|4216.71|4216.86|4216.86|4216.24|4216.24|0
1643901080000|2022-02-03 15:11:20|4216.8|4216.8|4216.8|4216.8|4216.8|4216.8|4216.8|4216.8|0
1643901090000|2022-02-03 15:11:30|4216.82|4216.82|4216.51|4216.51|4216.82|4216.82|4216.51|4216.51|0
1643901100000|2022-02-03 15:11:40|4216.45|4216.45|4217.07|4217.07|4217.07|4217.07|4216.45|4216.45|0
1643901110000|2022-02-03 15:11:50|4217.69|4217.69|4217.69|4217.69|4217.69|4217.69|4217.69|4217.69|0
1643901120000|2022-02-03 15:12:00|4217.85|4217.85|4218.17|4218.17|4218.17|4218.17|4217.85|4217.85|0
1643901130000|2022-02-03 15:12:10|4218.21|4218.21|4217.45|4217.45|4218.7|4218.7|4217.45|4217.45|0
1643901140000|2022-02-03 15:12:20|4217.36|4217.36|4217.06|4217.06|4217.36|4217.36|4216.74|4216.74|0
1643901150000|2022-02-03 15:12:30|4217.15|4217.15|4217.15|4217.15|4217.15|4217.15|4217.15|4217.15|0
1643901160000|2022-02-03 15:12:40|4217.12|4217.12|4216.97|4216.97|4217.12|4217.12|4216.97|4216.97|0
1643901170000|2022-02-03 15:12:50|4217.59|4217.59|4217.38|4217.38|4217.59|4217.59|4217.38|4217.38|0
1643901180000|2022-02-03 15:13:00|4217.35|4217.35|4217.35|4217.35|4217.35|4217.35|4217.35|4217.35|0
1643901190000|2022-02-03 15:13:10|4217.45|4217.45|4218.56|4218.56|4218.56|4218.56|4217.45|4217.45|0
1643901200000|2022-02-03 15:13:20|4218.58|4218.58|4218.25|4218.25|4218.58|4218.58|4218.25|4218.25|0
1643901220000|2022-02-03 15:13:40|4218.29|4218.29|4218.29|4218.29|4218.29|4218.29|4218.29|4218.29|0
1643901230000|2022-02-03 15:13:50|4218.41|4218.41|4218.41|4218.41|4218.41|4218.41|4218.41|4218.41|0
1643901240000|2022-02-03 15:14:00|4218.1|4218.1|4218.64|4218.64|4218.64|4218.64|4217.98|4217.98|0
1643901250000|2022-02-03 15:14:10|4218.6|4218.6|4218.68|4218.68|4218.68|4218.68|4218.6|4218.6|0
1643901270000|2022-02-03 15:14:30|4219.3|4219.3|4219.8|4219.8|4220.11|4220.11|4219.3|4219.3|0
1643901280000|2022-02-03 15:14:40|4219.84|4219.84|4220.75|4220.75|4220.75|4220.75|4219.84|4219.84|0
1643901290000|2022-02-03 15:14:50|4220.13|4220.13|4220.13|4220.13|4220.13|4220.13|4220.13|4220.13|0
1643901300000|2022-02-03 15:15:00|4220.17|4220.17|4220.36|4220.36|4220.36|4220.36|4220.17|4220.17|0
1643901310000|2022-02-03 15:15:10|4220.48|4220.48|4220.83|4220.83|4220.83|4220.83|4220.48|4220.48|0
1643901320000|2022-02-03 15:15:20|4220.52|4220.52|4220.52|4220.52|4220.52|4220.52|4220.52|4220.52|0
1643901330000|2022-02-03 15:15:30|4220.89|4220.89|4222|4222|4222|4222|4220.89|4220.89|0
1643901340000|2022-02-03 15:15:40|4222.62|4222.62|4222.65|4222.65|4222.65|4222.65|4222.56|4222.56|0
1643901350000|2022-02-03 15:15:50|4222.62|4222.62|4221.87|4221.87|4222.62|4222.62|4221.66|4221.66|0
1643901360000|2022-02-03 15:16:00|4221.76|4221.76|4220.7|4220.7|4221.82|4221.82|4220.7|4220.7|0
1643901370000|2022-02-03 15:16:10|4220.08|4220.08|4219.9|4219.9|4220.08|4220.08|4219.9|4219.9|0
1643901380000|2022-02-03 15:16:20|4220.02|4220.02|4220.33|4220.33|4220.33|4220.33|4219.7|4219.7|0
1643901410000|2022-02-03 15:16:50|4220.23|4220.23|4219.92|4219.92|4220.23|4220.23|4219.92|4219.92|0
1643901420000|2022-02-03 15:17:00|4219.86|4219.86|4219.55|4219.55|4219.86|4219.86|4219.55|4219.55|0
1643901430000|2022-02-03 15:17:10|4219.38|4219.38|4218.01|4218.01|4219.38|4219.38|4218.01|4218.01|0
1643901440000|2022-02-03 15:17:20|4217.99|4217.99|4217.85|4217.85|4218.16|4218.16|4217.85|4217.85|0
1643901460000|2022-02-03 15:17:40|4217.68|4217.68|4216.85|4216.85|4217.68|4217.68|4216.85|4216.85|0
1643901470000|2022-02-03 15:17:50|4216.82|4216.82|4216.51|4216.51|4216.82|4216.82|4216.51|4216.51|0
1643901480000|2022-02-03 15:18:00|4216.47|4216.47|4216.47|4216.47|4216.47|4216.47|4216.47|4216.47|0
1643901500000|2022-02-03 15:18:20|4216.62|4216.62|4216.62|4216.62|4216.62|4216.62|4216.62|4216.62|0
1643901510000|2022-02-03 15:18:30|4216.93|4216.93|4217.24|4217.24|4217.24|4217.24|4216.62|4216.62|0
1643901520000|2022-02-03 15:18:40|4216.65|4216.65|4216.84|4216.84|4216.84|4216.84|4216.53|4216.53|0
1643901530000|2022-02-03 15:18:50|4216.53|4216.53|4216.53|4216.53|4216.53|4216.53|4216.53|4216.53|0
1643901540000|2022-02-03 15:19:00|4217.16|4217.16|4217.39|4217.39|4217.39|4217.39|4217.16|4217.16|0
1643901570000|2022-02-03 15:19:30|4217.08|4217.08|4216.99|4216.99|4217.17|4217.17|4216.9|4216.9|0
1643901580000|2022-02-03 15:19:40|4216.9|4216.9|4216.65|4216.65|4216.9|4216.9|4216.65|4216.65|0
1643901590000|2022-02-03 15:19:50|4216.83|4216.83|4216.83|4216.83|4216.83|4216.83|4216.83|4216.83|0
1643901600000|2022-02-03 15:20:00|4216.88|4216.88|4217.28|4217.28|4217.28|4217.28|4216.72|4216.72|0
1643901610000|2022-02-03 15:20:10|4217.59|4217.59|4218.61|4218.61|4218.61|4218.61|4217.59|4217.59|0
1643901620000|2022-02-03 15:20:20|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|0
1643901630000|2022-02-03 15:20:30|4217.99|4217.99|4217.99|4217.99|4217.99|4217.99|4217.99|4217.99|0
1643901640000|2022-02-03 15:20:40|4218.1|4218.1|4217.93|4217.93|4218.1|4218.1|4217.93|4217.93|0
1643901650000|2022-02-03 15:20:50|4217.94|4217.94|4218.56|4218.56|4218.56|4218.56|4217.94|4217.94|0
1643901660000|2022-02-03 15:21:00|4218.87|4218.87|4219.34|4219.34|4219.46|4219.46|4218.87|4218.87|0
1643901670000|2022-02-03 15:21:10|4219.37|4219.37|4219.37|4219.37|4219.37|4219.37|4219.37|4219.37|0
1643901680000|2022-02-03 15:21:20|4219.68|4219.68|4219.9|4219.9|4219.9|4219.9|4219.68|4219.68|0
1643901690000|2022-02-03 15:21:30|4219.28|4219.28|4219.47|4219.47|4219.59|4219.59|4219.28|4219.28|0
1643901700000|2022-02-03 15:21:40|4220.1|4220.1|4220.1|4220.1|4220.1|4220.1|4220.1|4220.1|0
1643901710000|2022-02-03 15:21:50|4220.25|4220.25|4220.52|4220.52|4221.03|4221.03|4220.25|4220.25|0
1643901720000|2022-02-03 15:22:00|4220.64|4220.64|4219.71|4219.71|4220.64|4220.64|4219.71|4219.71|0
1643901730000|2022-02-03 15:22:10|4219.86|4219.86|4218.98|4218.98|4219.86|4219.86|4218.98|4218.98|0
1643901740000|2022-02-03 15:22:20|4219.29|4219.29|4219.29|4219.29|4219.6|4219.6|4219.29|4219.29|0
1643901750000|2022-02-03 15:22:30|4218.98|4218.98|4218.8|4218.8|4218.98|4218.98|4218.8|4218.8|0
1643901770000|2022-02-03 15:22:50|4218.89|4218.89|4219.13|4219.13|4219.13|4219.13|4218.89|4218.89|0
1643901780000|2022-02-03 15:23:00|4219.31|4219.31|4219.47|4219.47|4219.47|4219.47|4219.31|4219.31|0
1643901790000|2022-02-03 15:23:10|4219.56|4219.56|4220.28|4220.28|4220.28|4220.28|4219.56|4219.56|0
1643901800000|2022-02-03 15:23:20|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|0
1643901810000|2022-02-03 15:23:30|4220.28|4220.28|4220.98|4220.98|4221.22|4221.22|4220.28|4220.28|0
1643901820000|2022-02-03 15:23:40|4220.93|4220.93|4220.93|4220.93|4220.93|4220.93|4220.93|4220.93|0
1643901830000|2022-02-03 15:23:50|4220.89|4220.89|4220.89|4220.89|4220.89|4220.89|4220.89|4220.89|0
1643901840000|2022-02-03 15:24:00|4220.74|4220.74|4220.71|4220.71|4220.74|4220.74|4220.71|4220.71|0
1643901850000|2022-02-03 15:24:10|4221.33|4221.33|4222.11|4222.11|4222.11|4222.11|4221.33|4221.33|0
1643901860000|2022-02-03 15:24:20|4222.13|4222.13|4221.51|4221.51|4222.13|4222.13|4221.51|4221.51|0
1643901870000|2022-02-03 15:24:30|4221.34|4221.34|4221.96|4221.96|4221.96|4221.96|4221.34|4221.34|0
1643901880000|2022-02-03 15:24:40|4221.9|4221.9|4221.9|4221.9|4221.9|4221.9|4221.9|4221.9|0
1643901890000|2022-02-03 15:24:50|4222.08|4222.08|4221.88|4221.88|4222.19|4222.19|4221.88|4221.88|0
1643901900000|2022-02-03 15:25:00|4222.19|4222.19|4222.82|4222.82|4223.44|4223.44|4222.19|4222.19|0
1643901910000|2022-02-03 15:25:10|4222.97|4222.97|4223.12|4223.12|4223.22|4223.22|4222.81|4222.81|0
1643901920000|2022-02-03 15:25:20|4223.28|4223.28|4222.89|4222.89|4223.28|4223.28|4222.89|4222.89|0
1643901930000|2022-02-03 15:25:30|4222.74|4222.74|4221.04|4221.04|4222.74|4222.74|4221.04|4221.04|0
1643901940000|2022-02-03 15:25:40|4220.88|4220.88|4220.49|4220.49|4220.88|4220.88|4220.49|4220.49|0
1643901950000|2022-02-03 15:25:50|4220.65|4220.65|4220.35|4220.35|4220.98|4220.98|4220.35|4220.35|0
1643901960000|2022-02-03 15:26:00|4218.8|4218.8|4218.49|4218.49|4218.8|4218.8|4218.49|4218.49|0
1643901970000|2022-02-03 15:26:10|4219.11|4219.11|4218.96|4218.96|4219.11|4219.11|4218.65|4218.65|0
1643901980000|2022-02-03 15:26:20|4218.92|4218.92|4219.15|4219.15|4219.15|4219.15|4218.92|4218.92|0
1643901990000|2022-02-03 15:26:30|4218.84|4218.84|4219.15|4219.15|4219.15|4219.15|4218.84|4218.84|0
1643902000000|2022-02-03 15:26:40|4219.47|4219.47|4219.56|4219.56|4219.56|4219.56|4219.47|4219.47|0
1643902010000|2022-02-03 15:26:50|4219.62|4219.62|4219.62|4219.62|4219.62|4219.62|4219.62|4219.62|0
1643902020000|2022-02-03 15:27:00|4219.44|4219.44|4219.75|4219.75|4219.75|4219.75|4219.44|4219.44|0
1643902030000|2022-02-03 15:27:10|4220.37|4220.37|4220.84|4220.84|4220.84|4220.84|4220.37|4220.37|0
1643902050000|2022-02-03 15:27:30|4220.53|4220.53|4220.43|4220.43|4220.53|4220.53|4220.43|4220.43|0
1643902060000|2022-02-03 15:27:40|4220.53|4220.53|4220.52|4220.52|4220.71|4220.71|4220.46|4220.46|0
1643902070000|2022-02-03 15:27:50|4220.62|4220.62|4220.44|4220.44|4220.99|4220.99|4220.44|4220.44|0
1643902080000|2022-02-03 15:28:00|4220.34|4220.34|4219.63|4219.63|4220.34|4220.34|4219.63|4219.63|0
1643902090000|2022-02-03 15:28:10|4219.32|4219.32|4219.39|4219.39|4219.63|4219.63|4218.7|4218.7|0
1643902100000|2022-02-03 15:28:20|4219.48|4219.48|4219.64|4219.64|4220.23|4220.23|4219.48|4219.48|0
1643902110000|2022-02-03 15:28:30|4219.54|4219.54|4219.73|4219.73|4219.73|4219.73|4219.54|4219.54|0
1643902130000|2022-02-03 15:28:50|4219.42|4219.42|4219.36|4219.36|4219.42|4219.42|4219.36|4219.36|0
1643902140000|2022-02-03 15:29:00|4219.3|4219.3|4219.3|4219.3|4219.3|4219.3|4219.3|4219.3|0
1643902160000|2022-02-03 15:29:20|4219.61|4219.61|4219.61|4219.61|4219.61|4219.61|4219.61|4219.61|0
1643902170000|2022-02-03 15:29:30|4219.8|4219.8|4219.18|4219.18|4219.8|4219.8|4219.18|4219.18|0
1643902180000|2022-02-03 15:29:40|4219.13|4219.13|4219.13|4219.13|4219.13|4219.13|4219.13|4219.13|0
1643902190000|2022-02-03 15:29:50|4219.29|4219.29|4219.33|4219.33|4219.33|4219.33|4219.29|4219.29|0
1643902200000|2022-02-03 15:30:00|4219.64|4219.64|4219.82|4219.82|4219.82|4219.82|4219.64|4219.64|0
1643902210000|2022-02-03 15:30:10|4219.52|4219.52|4219.61|4219.61|4219.67|4219.67|4219.52|4219.52|0
1643902220000|2022-02-03 15:30:20|4218.99|4218.99|4218.37|4218.37|4218.99|4218.99|4218.37|4218.37|0
1643902230000|2022-02-03 15:30:30|4218.68|4218.68|4219.11|4219.11|4219.11|4219.11|4218.68|4218.68|0
1643902240000|2022-02-03 15:30:40|4219.42|4219.42|4220.29|4220.29|4220.29|4220.29|4219.42|4219.42|0
1643902270000|2022-02-03 15:31:10|4219.99|4219.99|4219.52|4219.52|4219.99|4219.99|4219.43|4219.43|0
1643902280000|2022-02-03 15:31:20|4219.83|4219.83|4220.17|4220.17|4220.48|4220.48|4219.83|4219.83|0
1643902290000|2022-02-03 15:31:30|4220.32|4220.32|4220.03|4220.03|4220.45|4220.45|4220.03|4220.03|0
1643902300000|2022-02-03 15:31:40|4219.97|4219.97|4219.46|4219.46|4219.97|4219.97|4219.34|4219.34|0
1643902310000|2022-02-03 15:31:50|4219.82|4219.82|4220.08|4220.08|4220.08|4220.08|4219.46|4219.46|0
1643902320000|2022-02-03 15:32:00|4219.77|4219.77|4219.34|4219.34|4219.77|4219.77|4219.34|4219.34|0
1643902330000|2022-02-03 15:32:10|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|0
1643902340000|2022-02-03 15:32:20|4220.15|4220.15|4220.24|4220.24|4220.34|4220.34|4220.15|4220.15|0
1643902350000|2022-02-03 15:32:30|4220.15|4220.15|4220.03|4220.03|4220.15|4220.15|4219.72|4219.72|0
1643902360000|2022-02-03 15:32:40|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|0
1643902370000|2022-02-03 15:32:50|4220.03|4220.03|4220.34|4220.34|4220.34|4220.34|4220.03|4220.03|0
1643902380000|2022-02-03 15:33:00|4220.44|4220.44|4221.37|4221.37|4221.37|4221.37|4220.44|4220.44|0
1643902390000|2022-02-03 15:33:10|4221.06|4221.06|4221.19|4221.19|4221.37|4221.37|4221.06|4221.06|0
1643902400000|2022-02-03 15:33:20|4221|4221|4221.19|4221.19|4221.19|4221.19|4221|4221|0
1643902410000|2022-02-03 15:33:30|4221.1|4221.1|4220.69|4220.69|4221.1|4221.1|4220.6|4220.6|0
1643902420000|2022-02-03 15:33:40|4220.67|4220.67|4221.13|4221.13|4221.13|4221.13|4220.36|4220.36|0
1643902430000|2022-02-03 15:33:50|4220.82|4220.82|4220.57|4220.57|4220.88|4220.88|4220.57|4220.57|0
1643902440000|2022-02-03 15:34:00|4220.63|4220.63|4220.01|4220.01|4220.63|4220.63|4220.01|4220.01|0
1643902450000|2022-02-03 15:34:10|4219.85|4219.85|4220.04|4220.04|4220.04|4220.04|4219.85|4219.85|0
1643902470000|2022-02-03 15:34:30|4219.88|4219.88|4219.7|4219.7|4219.88|4219.88|4219.54|4219.54|0
1643902490000|2022-02-03 15:34:50|4219.39|4219.39|4220.01|4220.01|4220.32|4220.32|4219.39|4219.39|0
1643902500000|2022-02-03 15:35:00|4220.03|4220.03|4219.95|4219.95|4220.34|4220.34|4219.95|4219.95|0
1643902510000|2022-02-03 15:35:10|4219.83|4219.83|4220.2|4220.2|4220.2|4220.2|4219.64|4219.64|0
1643902520000|2022-02-03 15:35:20|4219.58|4219.58|4219.12|4219.12|4219.58|4219.58|4219.12|4219.12|0
1643902530000|2022-02-03 15:35:30|4218.8|4218.8|4218.62|4218.62|4218.8|4218.8|4218.62|4218.62|0
1643902550000|2022-02-03 15:35:50|4218.93|4218.93|4218.81|4218.81|4218.93|4218.93|4218.81|4218.81|0
1643902560000|2022-02-03 15:36:00|4218.97|4218.97|4218.89|4218.89|4218.97|4218.97|4218.66|4218.66|0
1643902570000|2022-02-03 15:36:10|4218.58|4218.58|4219.2|4219.2|4219.2|4219.2|4218.58|4218.58|0
1643902580000|2022-02-03 15:36:20|4219.25|4219.25|4219.25|4219.25|4219.25|4219.25|4219.25|4219.25|0
1643902590000|2022-02-03 15:36:30|4219.87|4219.87|4220.24|4220.24|4220.24|4220.24|4219.87|4219.87|0
1643902600000|2022-02-03 15:36:40|4220.55|4220.55|4220.55|4220.55|4220.55|4220.55|4220.55|4220.55|0
1643902610000|2022-02-03 15:36:50|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|0
1643902620000|2022-02-03 15:37:00|4220.83|4220.83|4221.29|4221.29|4221.29|4221.29|4220.83|4220.83|0
1643902630000|2022-02-03 15:37:10|4221.34|4221.34|4221.52|4221.52|4221.52|4221.52|4221.34|4221.34|0
1643902640000|2022-02-03 15:37:20|4221.84|4221.84|4221.84|4221.84|4221.84|4221.84|4221.84|4221.84|0
1643902650000|2022-02-03 15:37:30|4221.34|4221.34|4221.34|4221.34|4221.34|4221.34|4221.34|4221.34|0
1643902660000|2022-02-03 15:37:40|4220.94|4220.94|4221.08|4221.08|4221.08|4221.08|4220.9|4220.9|0
1643902670000|2022-02-03 15:37:50|4221.11|4221.11|4221.44|4221.44|4221.44|4221.44|4221.11|4221.11|0
1643902680000|2022-02-03 15:38:00|4220.51|4220.51|4220.51|4220.51|4220.51|4220.51|4220.51|4220.51|0
1643902690000|2022-02-03 15:38:10|4220.82|4220.82|4220.86|4220.86|4221.44|4221.44|4220.82|4220.82|0
1643902700000|2022-02-03 15:38:20|4220.55|4220.55|4220.86|4220.86|4220.86|4220.86|4220.55|4220.55|0
1643902710000|2022-02-03 15:38:30|4221.17|4221.17|4221.17|4221.17|4221.17|4221.17|4221.17|4221.17|0
1643902720000|2022-02-03 15:38:40|4221.26|4221.26|4221.88|4221.88|4221.88|4221.88|4221.26|4221.26|0
1643902730000|2022-02-03 15:38:50|4222.2|4222.2|4222.44|4222.44|4222.44|4222.44|4222.2|4222.2|0
1643902740000|2022-02-03 15:39:00|4222.62|4222.62|4223.27|4223.27|4223.27|4223.27|4222.62|4222.62|0
1643902750000|2022-02-03 15:39:10|4223.58|4223.58|4223.27|4223.27|4223.58|4223.58|4223.27|4223.27|0
1643902770000|2022-02-03 15:39:30|4222.65|4222.65|4222.65|4222.65|4222.65|4222.65|4222.65|4222.65|0
1643902780000|2022-02-03 15:39:40|4222.59|4222.59|4222.59|4222.59|4222.9|4222.9|4222.59|4222.59|0
1643902790000|2022-02-03 15:39:50|4223.05|4223.05|4222.93|4222.93|4223.05|4223.05|4222.93|4222.93|0
1643902800000|2022-02-03 15:40:00|4223.25|4223.25|4223.4|4223.4|4223.4|4223.4|4223.25|4223.25|0
1643902810000|2022-02-03 15:40:10|4223.09|4223.09|4223.09|4223.09|4223.09|4223.09|4223.09|4223.09|0
1643902820000|2022-02-03 15:40:20|4223.03|4223.03|4223.03|4223.03|4223.03|4223.03|4223.03|4223.03|0
1643902830000|2022-02-03 15:40:30|4222.72|4222.72|4222.72|4222.72|4222.72|4222.72|4222.72|4222.72|0
1643902840000|2022-02-03 15:40:40|4223.03|4223.03|4222.72|4222.72|4223.03|4223.03|4222.72|4222.72|0
1643902850000|2022-02-03 15:40:50|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|0
1643902860000|2022-02-03 15:41:00|4222.01|4222.01|4221.7|4221.7|4222.01|4222.01|4221.7|4221.7|0
1643902870000|2022-02-03 15:41:10|4221.42|4221.42|4221.16|4221.16|4221.51|4221.51|4221.11|4221.11|0
1643902880000|2022-02-03 15:41:20|4221.11|4221.11|4221.19|4221.19|4221.25|4221.25|4221.04|4221.04|0
1643902890000|2022-02-03 15:41:30|4221|4221|4220.69|4220.69|4221|4221|4220.69|4220.69|0
1643902900000|2022-02-03 15:41:40|4220.58|4220.58|4220.58|4220.58|4220.58|4220.58|4220.58|4220.58|0
1643902910000|2022-02-03 15:41:50|4220.62|4220.62|4221.24|4221.24|4221.24|4221.24|4220.31|4220.31|0
1643902920000|2022-02-03 15:42:00|4221.4|4221.4|4221.71|4221.71|4221.71|4221.71|4221.4|4221.4|0
1643902930000|2022-02-03 15:42:10|4221.4|4221.4|4221.4|4221.4|4221.4|4221.4|4221.4|4221.4|0
1643902940000|2022-02-03 15:42:20|4220.77|4220.77|4220.77|4220.77|4220.77|4220.77|4220.77|4220.77|0
1643902950000|2022-02-03 15:42:30|4221.05|4221.05|4220.74|4220.74|4221.05|4221.05|4220.74|4220.74|0
1643902960000|2022-02-03 15:42:40|4219.81|4219.81|4220.12|4220.12|4220.12|4220.12|4219.81|4219.81|0
1643902970000|2022-02-03 15:42:50|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|0
1643902980000|2022-02-03 15:43:00|4219.75|4219.75|4219.69|4219.69|4219.75|4219.75|4219.06|4219.06|0
1643902990000|2022-02-03 15:43:10|4219.63|4219.63|4219.57|4219.57|4219.63|4219.63|4219.57|4219.57|0
1643903000000|2022-02-03 15:43:20|4219.45|4219.45|4219.82|4219.82|4219.82|4219.82|4219.45|4219.45|0
1643903010000|2022-02-03 15:43:30|4220.22|4220.22|4219.82|4219.82|4220.22|4220.22|4219.82|4219.82|0
1643903020000|2022-02-03 15:43:40|4220.13|4220.13|4220.17|4220.17|4220.17|4220.17|4220.13|4220.13|0
1643903030000|2022-02-03 15:43:50|4220.15|4220.15|4221.06|4221.06|4221.06|4221.06|4220.12|4220.12|0
1643903040000|2022-02-03 15:44:00|4221.21|4221.21|4221.52|4221.52|4221.52|4221.52|4221.21|4221.21|0
1643903050000|2022-02-03 15:44:10|4221.83|4221.83|4221.56|4221.56|4221.83|4221.83|4221.52|4221.52|0
1643903060000|2022-02-03 15:44:20|4221.44|4221.44|4221.13|4221.13|4221.44|4221.44|4221.13|4221.13|0
1643903070000|2022-02-03 15:44:30|4221.16|4221.16|4221.31|4221.31|4221.31|4221.31|4221.16|4221.16|0
1643903080000|2022-02-03 15:44:40|4221.34|4221.34|4221.28|4221.28|4221.34|4221.34|4221.16|4221.16|0
1643903090000|2022-02-03 15:44:50|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|0
1643903100000|2022-02-03 15:45:00|4221.49|4221.49|4221.34|4221.34|4221.65|4221.65|4221.34|4221.34|0
1643903130000|2022-02-03 15:45:30|4221.22|4221.22|4221.53|4221.53|4221.53|4221.53|4220.91|4220.91|0
1643903150000|2022-02-03 15:45:50|4221.38|4221.38|4221.71|4221.71|4221.71|4221.71|4221.38|4221.38|0
1643903160000|2022-02-03 15:46:00|4222.02|4222.02|4221.4|4221.4|4222.02|4222.02|4221.4|4221.4|0
1643903170000|2022-02-03 15:46:10|4221.68|4221.68|4221.8|4221.8|4221.8|4221.8|4221.62|4221.62|0
1643903180000|2022-02-03 15:46:20|4221.61|4221.61|4220.8|4220.8|4221.61|4221.61|4220.62|4220.62|0
1643903190000|2022-02-03 15:46:30|4220.43|4220.43|4220.58|4220.58|4220.62|4220.62|4220.43|4220.43|0
1643903200000|2022-02-03 15:46:40|4220.89|4220.89|4220.98|4220.98|4220.98|4220.98|4220.89|4220.89|0
1643903210000|2022-02-03 15:46:50|4220.67|4220.67|4220.67|4220.67|4220.67|4220.67|4220.67|4220.67|0
1643903220000|2022-02-03 15:47:00|4220.82|4220.82|4220.82|4220.82|4220.82|4220.82|4220.82|4220.82|0
1643903230000|2022-02-03 15:47:10|4220.8|4220.8|4220.65|4220.65|4220.8|4220.8|4220.65|4220.65|0
1643903240000|2022-02-03 15:47:20|4220.33|4220.33|4220.55|4220.55|4220.55|4220.55|4219.93|4219.93|0
1643903250000|2022-02-03 15:47:30|4220.87|4220.87|4221.36|4221.36|4221.36|4221.36|4220.87|4220.87|0
1643903260000|2022-02-03 15:47:40|4221.67|4221.67|4221.75|4221.75|4222.07|4222.07|4221.67|4221.67|0
1643903270000|2022-02-03 15:47:50|4221.44|4221.44|4221.27|4221.27|4221.44|4221.44|4221.27|4221.27|0
1643903280000|2022-02-03 15:48:00|4221.36|4221.36|4221.82|4221.82|4221.82|4221.82|4221.36|4221.36|0
1643903290000|2022-02-03 15:48:10|4221.51|4221.51|4221.2|4221.2|4221.51|4221.51|4221.2|4221.2|0
1643903300000|2022-02-03 15:48:20|4220.73|4220.73|4220.58|4220.58|4220.73|4220.73|4220.58|4220.58|0
1643903310000|2022-02-03 15:48:30|4219.96|4219.96|4219.8|4219.8|4219.96|4219.96|4219.09|4219.09|0
1643903320000|2022-02-03 15:48:40|4220.11|4220.11|4219.96|4219.96|4220.11|4220.11|4219.96|4219.96|0
1643903330000|2022-02-03 15:48:50|4219.65|4219.65|4219.65|4219.65|4219.65|4219.65|4219.65|4219.65|0
1643903340000|2022-02-03 15:49:00|4219.81|4219.81|4220.08|4220.08|4220.08|4220.08|4219.46|4219.46|0
1643903350000|2022-02-03 15:49:10|4219.77|4219.77|4219.44|4219.44|4219.77|4219.77|4219.44|4219.44|0
1643903360000|2022-02-03 15:49:20|4219.13|4219.13|4219.04|4219.04|4219.13|4219.13|4218.97|4218.97|0
1643903370000|2022-02-03 15:49:30|4219.2|4219.2|4219.97|4219.97|4219.97|4219.97|4219.2|4219.2|0
1643903400000|2022-02-03 15:50:00|4220.07|4220.07|4220.59|4220.59|4220.69|4220.69|4220.07|4220.07|0
1643903410000|2022-02-03 15:50:10|4220.28|4220.28|4219.57|4219.57|4220.28|4220.28|4219.57|4219.57|0
1643903420000|2022-02-03 15:50:20|4219.26|4219.26|4218.6|4218.6|4219.26|4219.26|4218.39|4218.39|0
1643903440000|2022-02-03 15:50:40|4218.51|4218.51|4218.14|4218.14|4218.51|4218.51|4218.14|4218.14|0
1643903450000|2022-02-03 15:50:50|4217.99|4217.99|4217.58|4217.58|4217.99|4217.99|4217.49|4217.49|0
1643903460000|2022-02-03 15:51:00|4217.49|4217.49|4217.12|4217.12|4217.49|4217.49|4216.93|4216.93|0
1643903470000|2022-02-03 15:51:10|4217.27|4217.27|4217.64|4217.64|4217.74|4217.74|4217.27|4217.27|0
1643903480000|2022-02-03 15:51:20|4217.33|4217.33|4216.85|4216.85|4217.52|4217.52|4216.85|4216.85|0
1643903490000|2022-02-03 15:51:30|4217|4217|4216.23|4216.23|4217|4217|4216.23|4216.23|0
1643903500000|2022-02-03 15:51:40|4216.32|4216.32|4216.13|4216.13|4216.32|4216.32|4216.13|4216.13|0
1643903520000|2022-02-03 15:52:00|4216.29|4216.29|4216|4216|4216.37|4216.37|4215.75|4215.75|0
1643903530000|2022-02-03 15:52:10|4216.02|4216.02|4216.02|4216.02|4216.02|4216.02|4216.02|4216.02|0
1643903550000|2022-02-03 15:52:30|4216.33|4216.33|4216.02|4216.02|4216.64|4216.64|4216.02|4216.02|0
1643903560000|2022-02-03 15:52:40|4215.71|4215.71|4216.27|4216.27|4216.27|4216.27|4215.71|4215.71|0
1643903570000|2022-02-03 15:52:50|4216.11|4216.11|4215.83|4215.83|4216.11|4216.11|4215.71|4215.71|0
1643903580000|2022-02-03 15:53:00|4215.89|4215.89|4216.51|4216.51|4216.51|4216.51|4215.89|4215.89|0
1643903590000|2022-02-03 15:53:10|4216.42|4216.42|4216.55|4216.55|4216.73|4216.73|4216.42|4216.42|0
1643903610000|2022-02-03 15:53:30|4216.86|4216.86|4216.86|4216.86|4216.86|4216.86|4216.86|4216.86|0
1643903620000|2022-02-03 15:53:40|4216.84|4216.84|4216.84|4216.84|4217.15|4217.15|4216.84|4216.84|0
1643903630000|2022-02-03 15:53:50|4216.79|4216.79|4216.79|4216.79|4216.79|4216.79|4216.79|4216.79|0
1643903640000|2022-02-03 15:54:00|4216.48|4216.48|4216.39|4216.39|4216.48|4216.48|4216.39|4216.39|0
1643903650000|2022-02-03 15:54:10|4216.53|4216.53|4216.53|4216.53|4216.53|4216.53|4216.53|4216.53|0
1643903660000|2022-02-03 15:54:20|4216.68|4216.68|4216.37|4216.37|4216.68|4216.68|4216.06|4216.06|0
1643903670000|2022-02-03 15:54:30|4216.53|4216.53|4217.14|4217.14|4217.14|4217.14|4216.53|4216.53|0
1643903680000|2022-02-03 15:54:40|4217.24|4217.24|4217.39|4217.39|4217.39|4217.39|4217.24|4217.24|0
1643903690000|2022-02-03 15:54:50|4217.24|4217.24|4216.88|4216.88|4217.24|4217.24|4216.88|4216.88|0
1643903700000|2022-02-03 15:55:00|4216.79|4216.79|4217.1|4217.1|4217.1|4217.1|4216.79|4216.79|0
1643903710000|2022-02-03 15:55:10|4217.13|4217.13|4216.97|4216.97|4217.59|4217.59|4216.97|4216.97|0
1643903720000|2022-02-03 15:55:20|4216.87|4216.87|4216.93|4216.93|4216.93|4216.93|4216.69|4216.69|0
1643903730000|2022-02-03 15:55:30|4217.02|4217.02|4217.02|4217.02|4217.02|4217.02|4216.93|4216.93|0
1643903740000|2022-02-03 15:55:40|4217.64|4217.64|4217.64|4217.64|4217.64|4217.64|4217.64|4217.64|0
1643903750000|2022-02-03 15:55:50|4217.95|4217.95|4218.39|4218.39|4218.39|4218.39|4217.95|4217.95|0
1643903760000|2022-02-03 15:56:00|4218.57|4218.57|4218.63|4218.63|4218.63|4218.63|4218.57|4218.57|0
1643903770000|2022-02-03 15:56:10|4219.25|4219.25|4219.69|4219.69|4219.69|4219.69|4219.25|4219.25|0
1643903780000|2022-02-03 15:56:20|4219.38|4219.38|4218.75|4218.75|4219.66|4219.66|4218.75|4218.75|0
1643903790000|2022-02-03 15:56:30|4218.71|4218.71|4218.65|4218.65|4218.71|4218.71|4218.56|4218.56|0
1643903810000|2022-02-03 15:56:50|4218.68|4218.68|4218.36|4218.36|4218.68|4218.68|4218.36|4218.36|0
1643903820000|2022-02-03 15:57:00|4218.46|4218.46|4218.15|4218.15|4218.46|4218.46|4217.99|4217.99|0
1643903830000|2022-02-03 15:57:10|4218.3|4218.3|4218.42|4218.42|4218.42|4218.42|4218.3|4218.3|0
1643903840000|2022-02-03 15:57:20|4218.51|4218.51|4217.89|4217.89|4218.51|4218.51|4217.89|4217.89|0
1643903860000|2022-02-03 15:57:40|4217.93|4217.93|4217.56|4217.56|4218.03|4218.03|4217.56|4217.56|0
1643903870000|2022-02-03 15:57:50|4217.5|4217.5|4217.5|4217.5|4217.5|4217.5|4217.5|4217.5|0
1643903880000|2022-02-03 15:58:00|4216.26|4216.26|4216.26|4216.26|4216.26|4216.26|4216.26|4216.26|0
1643903900000|2022-02-03 15:58:20|4216.88|4216.88|4217.25|4217.25|4217.25|4217.25|4216.88|4216.88|0
1643903910000|2022-02-03 15:58:30|4216.79|4216.79|4216.94|4216.94|4216.94|4216.94|4216.79|4216.79|0
1643903920000|2022-02-03 15:58:40|4216.63|4216.63|4216.48|4216.48|4216.63|4216.63|4216.48|4216.48|0
1643903930000|2022-02-03 15:58:50|4217.1|4217.1|4216.67|4216.67|4217.1|4217.1|4216.67|4216.67|0
1643903940000|2022-02-03 15:59:00|4216.98|4216.98|4216.85|4216.85|4216.98|4216.98|4216.66|4216.66|0
1643903950000|2022-02-03 15:59:10|4216.54|4216.54|4216.63|4216.63|4216.63|4216.63|4216.44|4216.44|0
1643903960000|2022-02-03 15:59:20|4216.51|4216.51|4216.46|4216.46|4216.51|4216.51|4216.46|4216.46|0
1643903970000|2022-02-03 15:59:30|4216.31|4216.31|4216.16|4216.16|4216.31|4216.31|4215.84|4215.84|0
1643903990000|2022-02-03 15:59:50|4216.21|4216.21|4215.9|4215.9|4216.21|4216.21|4215.9|4215.9|0
1643904000000|2022-02-03 16:00:00|4216.21|4216.21|4215.81|4215.81|4216.21|4216.21|4215.81|4215.81|0
1643904010000|2022-02-03 16:00:10|4215.5|4215.5|4214.37|4214.37|4215.5|4215.5|4214.06|4214.06|0
1643904020000|2022-02-03 16:00:20|4214.28|4214.28|4213.68|4213.68|4214.61|4214.61|4213.68|4213.68|0
1643904030000|2022-02-03 16:00:30|4213.21|4213.21|4213.15|4213.15|4213.23|4213.23|4213.12|4213.12|0
1643904040000|2022-02-03 16:00:40|4213|4213|4213.06|4213.06|4213.06|4213.06|4212.9|4212.9|0
1643904050000|2022-02-03 16:00:50|4213.37|4213.37|4213.99|4213.99|4213.99|4213.99|4213.37|4213.37|0
1643904060000|2022-02-03 16:01:00|4214.3|4214.3|4214.52|4214.52|4214.52|4214.52|4214.3|4214.3|0
1643904070000|2022-02-03 16:01:10|4214.61|4214.61|4214.21|4214.21|4214.61|4214.61|4214.21|4214.21|0
1643904080000|2022-02-03 16:01:20|4214.52|4214.52|4214.52|4214.52|4214.52|4214.52|4214.52|4214.52|0
1643904090000|2022-02-03 16:01:30|4214.67|4214.67|4214.98|4214.98|4214.98|4214.98|4214.67|4214.67|0
1643904100000|2022-02-03 16:01:40|4214.97|4214.97|4214.97|4214.97|4214.97|4214.97|4214.97|4214.97|0
1643904110000|2022-02-03 16:01:50|4214.66|4214.66|4214.42|4214.42|4214.76|4214.76|4214.35|4214.35|0
1643904120000|2022-02-03 16:02:00|4214.3|4214.3|4214.11|4214.11|4214.3|4214.3|4214.11|4214.11|0
1643904130000|2022-02-03 16:02:10|4214.2|4214.2|4213.89|4213.89|4214.2|4214.2|4213.89|4213.89|0
1643904140000|2022-02-03 16:02:20|4214.2|4214.2|4213.96|4213.96|4214.2|4214.2|4213.96|4213.96|0
1643904150000|2022-02-03 16:02:30|4213.34|4213.34|4213.5|4213.5|4213.65|4213.65|4213.34|4213.34|0
1643904160000|2022-02-03 16:02:40|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|0
1643904170000|2022-02-03 16:02:50|4213.03|4213.03|4213.13|4213.13|4213.13|4213.13|4213.03|4213.03|0
1643904180000|2022-02-03 16:03:00|4212.97|4212.97|4213.13|4213.13|4213.34|4213.34|4212.79|4212.79|0
1643904200000|2022-02-03 16:03:20|4213.22|4213.22|4212.91|4212.91|4213.22|4213.22|4212.91|4212.91|0
1643904210000|2022-02-03 16:03:30|4212.6|4212.6|4212.45|4212.45|4212.6|4212.6|4212.29|4212.29|0
1643904220000|2022-02-03 16:03:40|4212.4|4212.4|4212.4|4212.4|4212.4|4212.4|4212.4|4212.4|0
1643904230000|2022-02-03 16:03:50|4212.22|4212.22|4212.4|4212.4|4212.59|4212.59|4212.22|4212.22|0
1643904240000|2022-02-03 16:04:00|4211.47|4211.47|4211.16|4211.16|4211.47|4211.47|4211.16|4211.16|0
1643904250000|2022-02-03 16:04:10|4211.47|4211.47|4211.38|4211.38|4211.47|4211.47|4211.38|4211.38|0
1643904260000|2022-02-03 16:04:20|4211.26|4211.26|4210.95|4210.95|4211.26|4211.26|4210.95|4210.95|0
1643904270000|2022-02-03 16:04:30|4211.01|4211.01|4211.63|4211.63|4211.63|4211.63|4211.01|4211.01|0
1643904280000|2022-02-03 16:04:40|4211.72|4211.72|4211.94|4211.94|4212.03|4212.03|4211.72|4211.72|0
1643904290000|2022-02-03 16:04:50|4212.03|4212.03|4212.03|4212.03|4212.03|4212.03|4212.03|4212.03|0
1643904300000|2022-02-03 16:05:00|4211.72|4211.72|4211.72|4211.72|4211.72|4211.72|4211.32|4211.32|0
1643904310000|2022-02-03 16:05:10|4212.34|4212.34|4212.34|4212.34|4212.34|4212.34|4211.72|4211.72|0
1643904320000|2022-02-03 16:05:20|4212.19|4212.19|4212.07|4212.07|4212.34|4212.34|4212.07|4212.07|0
1643904330000|2022-02-03 16:05:30|4211.98|4211.98|4211.63|4211.63|4211.98|4211.98|4211.63|4211.63|0
1643904340000|2022-02-03 16:05:40|4211.94|4211.94|4211.21|4211.21|4211.94|4211.94|4211.21|4211.21|0
1643904350000|2022-02-03 16:05:50|4211.52|4211.52|4211.34|4211.34|4211.62|4211.62|4211.34|4211.34|0
1643904360000|2022-02-03 16:06:00|4211.43|4211.43|4211.65|4211.65|4211.74|4211.74|4211.43|4211.43|0
1643904370000|2022-02-03 16:06:10|4211.8|4211.8|4211.4|4211.4|4211.8|4211.8|4211.4|4211.4|0
1643904380000|2022-02-03 16:06:20|4211.68|4211.68|4211.99|4211.99|4211.99|4211.99|4211.36|4211.36|0
1643904390000|2022-02-03 16:06:30|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|0
1643904400000|2022-02-03 16:06:40|4211.77|4211.77|4212.39|4212.39|4212.39|4212.39|4211.77|4211.77|0
1643904410000|2022-02-03 16:06:50|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|0
1643904420000|2022-02-03 16:07:00|4211.99|4211.99|4212.3|4212.3|4212.3|4212.3|4211.99|4211.99|0
1643904450000|2022-02-03 16:07:30|4212.2|4212.2|4212.2|4212.2|4212.2|4212.2|4212.2|4212.2|0
1643904460000|2022-02-03 16:07:40|4212.52|4212.52|4212.65|4212.65|4212.67|4212.67|4212.52|4212.52|0
1643904470000|2022-02-03 16:07:50|4212.33|4212.33|4212.18|4212.18|4212.33|4212.33|4212.18|4212.18|0
1643904480000|2022-02-03 16:08:00|4212.03|4212.03|4212.37|4212.37|4212.37|4212.37|4211.91|4211.91|0
1643904490000|2022-02-03 16:08:10|4212.47|4212.47|4211.92|4211.92|4212.47|4212.47|4211.92|4211.92|0
1643904500000|2022-02-03 16:08:20|4212.01|4212.01|4212.01|4212.01|4212.01|4212.01|4212.01|4212.01|0
1643904520000|2022-02-03 16:08:40|4211.39|4211.39|4211.39|4211.39|4211.7|4211.7|4211.39|4211.39|0
1643904530000|2022-02-03 16:08:50|4211.7|4211.7|4211.7|4211.7|4211.7|4211.7|4211.7|4211.7|0
1643904540000|2022-02-03 16:09:00|4211.85|4211.85|4212.24|4212.24|4212.24|4212.24|4211.85|4211.85|0
1643904550000|2022-02-03 16:09:10|4212.06|4212.06|4212.35|4212.35|4212.35|4212.35|4212.06|4212.06|0
1643904560000|2022-02-03 16:09:20|4212.04|4212.04|4214.71|4214.71|4214.71|4214.71|4212.04|4212.04|0
1643904570000|2022-02-03 16:09:30|4214.09|4214.09|4213.99|4213.99|4214.09|4214.09|4213.59|4213.59|0
1643904600000|2022-02-03 16:10:00|4214.15|4214.15|4214.15|4214.15|4214.15|4214.15|4214.15|4214.15|0
1643904610000|2022-02-03 16:10:10|4214.12|4214.12|4213.5|4213.5|4214.12|4214.12|4213.5|4213.5|0
1643904620000|2022-02-03 16:10:20|4213.45|4213.45|4213.45|4213.45|4213.45|4213.45|4213.45|4213.45|0
1643904630000|2022-02-03 16:10:30|4213.49|4213.49|4214.12|4214.12|4214.12|4214.12|4213.18|4213.18|0
1643904640000|2022-02-03 16:10:40|4213.18|4213.18|4214.02|4214.02|4214.11|4214.11|4213.18|4213.18|0
1643904650000|2022-02-03 16:10:50|4214.33|4214.33|4214.64|4214.64|4214.64|4214.64|4214.33|4214.33|0
1643904660000|2022-02-03 16:11:00|4214.83|4214.83|4214.87|4214.87|4214.87|4214.87|4214.83|4214.83|0
1643904670000|2022-02-03 16:11:10|4214.91|4214.91|4213.98|4213.98|4214.91|4214.91|4213.98|4213.98|0
1643904680000|2022-02-03 16:11:20|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|0
1643904690000|2022-02-03 16:11:30|4213.71|4213.71|4214.37|4214.37|4214.37|4214.37|4213.71|4213.71|0
1643904700000|2022-02-03 16:11:40|4214.49|4214.49|4214.67|4214.67|4214.67|4214.67|4214.49|4214.49|0
1643904710000|2022-02-03 16:11:50|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|0
1643904720000|2022-02-03 16:12:00|4214.17|4214.17|4213.41|4213.41|4214.17|4214.17|4213.19|4213.19|0
1643904730000|2022-02-03 16:12:10|4213.5|4213.5|4213.65|4213.65|4213.65|4213.65|4213.5|4213.5|0
1643904750000|2022-02-03 16:12:30|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|0
1643904760000|2022-02-03 16:12:40|4214.11|4214.11|4214.11|4214.11|4214.11|4214.11|4214.11|4214.11|0
1643904770000|2022-02-03 16:12:50|4214.2|4214.2|4214.29|4214.29|4214.29|4214.29|4214.02|4214.02|0
1643904780000|2022-02-03 16:13:00|4213.97|4213.97|4213.88|4213.88|4213.97|4213.97|4213.82|4213.82|0
1643904790000|2022-02-03 16:13:10|4214.07|4214.07|4213.58|4213.58|4214.07|4214.07|4213.26|4213.26|0
1643904800000|2022-02-03 16:13:20|4213.3|4213.3|4213.57|4213.57|4213.57|4213.57|4213.3|4213.3|0
1643904810000|2022-02-03 16:13:30|4213.67|4213.67|4213.52|4213.52|4213.67|4213.67|4213.48|4213.48|0
1643904830000|2022-02-03 16:13:50|4213.83|4213.83|4213.83|4213.83|4213.83|4213.83|4213.83|4213.83|0
1643904840000|2022-02-03 16:14:00|4213.52|4213.52|4214.15|4214.15|4214.15|4214.15|4213.52|4213.52|0
1643904870000|2022-02-03 16:14:30|4214.24|4214.24|4214.2|4214.2|4214.24|4214.24|4214.2|4214.2|0
1643904880000|2022-02-03 16:14:40|4214.29|4214.29|4214.54|4214.54|4214.54|4214.54|4214.29|4214.29|0
1643904890000|2022-02-03 16:14:50|4214.23|4214.23|4214.63|4214.63|4214.63|4214.63|4214.23|4214.23|0
1643904900000|2022-02-03 16:15:00|4214.94|4214.94|4214.61|4214.61|4214.94|4214.94|4214.61|4214.61|0
1643904910000|2022-02-03 16:15:10|4214.7|4214.7|4214.7|4214.7|4214.7|4214.7|4214.7|4214.7|0
1643904920000|2022-02-03 16:15:20|4215.32|4215.32|4215.23|4215.23|4215.32|4215.32|4215.23|4215.23|0
1643904930000|2022-02-03 16:15:30|4215.32|4215.32|4215.32|4215.32|4215.32|4215.32|4215.32|4215.32|0
1643904940000|2022-02-03 16:15:40|4215.23|4215.23|4215.32|4215.32|4215.32|4215.32|4215.23|4215.23|0
1643904950000|2022-02-03 16:15:50|4215.63|4215.63|4215.67|4215.67|4215.67|4215.67|4215.63|4215.63|0
1643904960000|2022-02-03 16:16:00|4215.52|4215.52|4215.36|4215.36|4215.52|4215.52|4215.36|4215.36|0
1643904970000|2022-02-03 16:16:10|4215.3|4215.3|4215.34|4215.34|4215.34|4215.34|4215.25|4215.25|0
1643904980000|2022-02-03 16:16:20|4215.65|4215.65|4215.65|4215.65|4215.65|4215.65|4215.65|4215.65|0
1643905000000|2022-02-03 16:16:40|4215.64|4215.64|4215.64|4215.64|4215.64|4215.64|4215.64|4215.64|0
1643905020000|2022-02-03 16:17:00|4215.49|4215.49|4215.58|4215.58|4215.58|4215.58|4215.49|4215.49|0
1643905060000|2022-02-03 16:17:40|4215.89|4215.89|4215.89|4215.89|4215.89|4215.89|4215.89|4215.89|0
1643905070000|2022-02-03 16:17:50|4215.8|4215.8|4215.49|4215.49|4215.8|4215.8|4215.49|4215.49|0
1643905080000|2022-02-03 16:18:00|4215.58|4215.58|4215.58|4215.58|4215.58|4215.58|4215.58|4215.58|0
1643905110000|2022-02-03 16:18:30|4215.67|4215.67|4215.36|4215.36|4215.67|4215.67|4215.36|4215.36|0
1643905120000|2022-02-03 16:18:40|4215.67|4215.67|4215.98|4215.98|4215.98|4215.98|4215.67|4215.67|0
1643905130000|2022-02-03 16:18:50|4215.36|4215.36|4215.36|4215.36|4215.36|4215.36|4215.36|4215.36|0
1643905140000|2022-02-03 16:19:00|4215.3|4215.3|4215.07|4215.07|4215.3|4215.3|4215.07|4215.07|0
1643905160000|2022-02-03 16:19:20|4215.17|4215.17|4215.48|4215.48|4215.48|4215.48|4215.17|4215.17|0
1643905170000|2022-02-03 16:19:30|4215.53|4215.53|4215.56|4215.56|4215.56|4215.56|4215.5|4215.5|0
1643905180000|2022-02-03 16:19:40|4215.87|4215.87|4215.87|4215.87|4215.87|4215.87|4215.87|4215.87|0
1643905190000|2022-02-03 16:19:50|4216.18|4216.18|4216.18|4216.18|4216.18|4216.18|4216.18|4216.18|0
1643905200000|2022-02-03 16:20:00|4216.34|4216.34|4216.86|4216.86|4216.92|4216.92|4216.34|4216.34|0
1643905210000|2022-02-03 16:20:10|4217.17|4217.17|4216.88|4216.88|4217.17|4217.17|4216.71|4216.71|0
1643905220000|2022-02-03 16:20:20|4216.79|4216.79|4216.79|4216.79|4216.79|4216.79|4216.54|4216.54|0
1643905240000|2022-02-03 16:20:40|4216.7|4216.7|4217.01|4217.01|4217.01|4217.01|4216.7|4216.7|0
1643905250000|2022-02-03 16:20:50|4217.16|4217.16|4217.12|4217.12|4217.16|4217.16|4217.12|4217.12|0
1643905260000|2022-02-03 16:21:00|4216.97|4216.97|4216.26|4216.26|4216.97|4216.97|4216.17|4216.17|0
1643905270000|2022-02-03 16:21:10|4216.3|4216.3|4216.33|4216.33|4216.33|4216.33|4216.3|4216.3|0
1643905280000|2022-02-03 16:21:20|4216.3|4216.3|4215.68|4215.68|4216.46|4216.46|4215.68|4215.68|0
1643905300000|2022-02-03 16:21:40|4215.67|4215.67|4215.67|4215.67|4215.67|4215.67|4215.67|4215.67|0
1643905310000|2022-02-03 16:21:50|4215.98|4215.98|4216.32|4216.32|4216.32|4216.32|4215.98|4215.98|0
1643905320000|2022-02-03 16:22:00|4216.47|4216.47|4216.59|4216.59|4216.9|4216.9|4216.47|4216.47|0
1643905330000|2022-02-03 16:22:10|4216.6|4216.6|4216.58|4216.58|4216.6|4216.6|4216.58|4216.58|0
1643905340000|2022-02-03 16:22:20|4216.89|4216.89|4217.04|4217.04|4217.04|4217.04|4216.89|4216.89|0
1643905360000|2022-02-03 16:22:40|4216.85|4216.85|4217.35|4217.35|4217.35|4217.35|4216.85|4216.85|0
1643905370000|2022-02-03 16:22:50|4217.26|4217.26|4217.07|4217.07|4217.26|4217.26|4217.07|4217.07|0
1643905380000|2022-02-03 16:23:00|4216.98|4216.98|4217.01|4217.01|4217.17|4217.17|4216.98|4216.98|0
1643905390000|2022-02-03 16:23:10|4216.64|4216.64|4216.46|4216.46|4216.64|4216.64|4216.46|4216.46|0
1643905400000|2022-02-03 16:23:20|4216.41|4216.41|4216.32|4216.32|4216.41|4216.41|4216.32|4216.32|0
1643905410000|2022-02-03 16:23:30|4216.17|4216.17|4215.36|4215.36|4216.17|4216.17|4215.14|4215.14|0
1643905420000|2022-02-03 16:23:40|4215.45|4215.45|4215.12|4215.12|4215.55|4215.55|4215.05|4215.05|0
1643905430000|2022-02-03 16:23:50|4215.03|4215.03|4214.99|4214.99|4215.4|4215.4|4214.99|4214.99|0
1643905440000|2022-02-03 16:24:00|4214.68|4214.68|4214.28|4214.28|4214.84|4214.84|4214.28|4214.28|0
1643905450000|2022-02-03 16:24:10|4214.75|4214.75|4214.23|4214.23|4214.75|4214.75|4214.23|4214.23|0
1643905460000|2022-02-03 16:24:20|4214.41|4214.41|4214.54|4214.54|4214.72|4214.72|4214.13|4214.13|0
1643905470000|2022-02-03 16:24:30|4214.63|4214.63|4214.04|4214.04|4214.63|4214.63|4213.95|4213.95|0
1643905480000|2022-02-03 16:24:40|4214.13|4214.13|4214.13|4214.13|4214.16|4214.16|4214.13|4214.13|0
1643905490000|2022-02-03 16:24:50|4214.44|4214.44|4214.6|4214.6|4214.91|4214.91|4214.44|4214.44|0
1643905500000|2022-02-03 16:25:00|4214.51|4214.51|4215.68|4215.68|4215.68|4215.68|4214.51|4214.51|0
1643905510000|2022-02-03 16:25:10|4215.78|4215.78|4216.49|4216.49|4216.68|4216.68|4215.78|4215.78|0
1643905520000|2022-02-03 16:25:20|4216.44|4216.44|4216.35|4216.35|4216.44|4216.44|4216.29|4216.29|0
1643905530000|2022-02-03 16:25:30|4216.41|4216.41|4217.16|4217.16|4217.16|4217.16|4216.23|4216.23|0
1643905540000|2022-02-03 16:25:40|4217.07|4217.07|4217.38|4217.38|4217.38|4217.38|4217.07|4217.07|0
1643905550000|2022-02-03 16:25:50|4217.29|4217.29|4216.48|4216.48|4217.29|4217.29|4216.48|4216.48|0
1643905560000|2022-02-03 16:26:00|4216.67|4216.67|4216.82|4216.82|4216.82|4216.82|4216.67|4216.67|0
1643905580000|2022-02-03 16:26:20|4216.63|4216.63|4216.97|4216.97|4216.97|4216.97|4216.57|4216.57|0
1643905590000|2022-02-03 16:26:30|4217.01|4217.01|4216.42|4216.42|4217.01|4217.01|4216.27|4216.27|0
1643905600000|2022-02-03 16:26:40|4216.52|4216.52|4216.42|4216.42|4216.86|4216.86|4216.42|4216.42|0
1643905610000|2022-02-03 16:26:50|4216.27|4216.27|4216.27|4216.27|4216.45|4216.45|4216.27|4216.27|0
1643905620000|2022-02-03 16:27:00|4216.23|4216.23|4216.17|4216.17|4216.23|4216.23|4216.13|4216.13|0
1643905630000|2022-02-03 16:27:10|4216.27|4216.27|4216.27|4216.27|4216.27|4216.27|4216.27|4216.27|0
1643905640000|2022-02-03 16:27:20|4216.23|4216.23|4216.2|4216.2|4216.23|4216.23|4216.2|4216.2|0
1643905650000|2022-02-03 16:27:30|4216.11|4216.11|4216.2|4216.2|4216.2|4216.2|4216.11|4216.11|0
1643905660000|2022-02-03 16:27:40|4216.08|4216.08|4216.9|4216.9|4216.9|4216.9|4216.02|4216.02|0
1643905670000|2022-02-03 16:27:50|4216.84|4216.84|4216.47|4216.47|4216.84|4216.84|4216.47|4216.47|0
1643905680000|2022-02-03 16:28:00|4216.16|4216.16|4214.14|4214.14|4216.16|4216.16|4213.99|4213.99|0
1643905690000|2022-02-03 16:28:10|4214.23|4214.23|4214.43|4214.43|4214.54|4214.54|4213.84|4213.84|0
1643905700000|2022-02-03 16:28:20|4214.28|4214.28|4214.04|4214.04|4214.47|4214.47|4214.04|4214.04|0
1643905710000|2022-02-03 16:28:30|4214.35|4214.35|4212.93|4212.93|4214.35|4214.35|4212.77|4212.77|0
1643905720000|2022-02-03 16:28:40|4212.62|4212.62|4212.35|4212.35|4212.62|4212.62|4212|4212|0
1643905730000|2022-02-03 16:28:50|4212.82|4212.82|4211.98|4211.98|4212.91|4212.91|4211.98|4211.98|0
1643905740000|2022-02-03 16:29:00|4211.58|4211.58|4212.43|4212.43|4212.43|4212.43|4211.58|4211.58|0
1643905750000|2022-02-03 16:29:10|4212.34|4212.34|4211.68|4211.68|4212.34|4212.34|4211.37|4211.37|0
1643905760000|2022-02-03 16:29:20|4211.62|4211.62|4211.37|4211.37|4211.62|4211.62|4210.83|4210.83|0
1643905770000|2022-02-03 16:29:30|4211.46|4211.46|4211.14|4211.14|4211.58|4211.58|4211.12|4211.12|0
1643905780000|2022-02-03 16:29:40|4211.3|4211.3|4210.76|4210.76|4211.3|4211.3|4210.27|4210.27|0
1643905790000|2022-02-03 16:29:50|4210.91|4210.91|4209.81|4209.81|4210.91|4210.91|4209.72|4209.72|0
1643962500000|2022-02-04 08:15:00|4197.74|4197.74|4198.23|4198.23|4198.54|4198.54|4197.74|4197.74|0
1643962510000|2022-02-04 08:15:10|4198.54|4198.54|4199.22|4199.22|4199.95|4199.95|4198.54|4198.54|0
1643962520000|2022-02-04 08:15:20|4198.6|4198.6|4198.63|4198.63|4199.68|4199.68|4198.32|4198.32|0
1643962530000|2022-02-04 08:15:30|4198.01|4198.01|4198.16|4198.16|4198.47|4198.47|4198.01|4198.01|0
1643962540000|2022-02-04 08:15:40|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|0
1643962550000|2022-02-04 08:15:50|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|0
1643962560000|2022-02-04 08:16:00|4198.16|4198.16|4198.16|4198.16|4199.09|4199.09|4198.16|4198.16|0
1643962570000|2022-02-04 08:16:10|4199.24|4199.24|4199.74|4199.74|4199.74|4199.74|4198.93|4198.93|0
1643962580000|2022-02-04 08:16:20|4199.8|4199.8|4198.8|4198.8|4199.8|4199.8|4198.67|4198.67|0
1643962590000|2022-02-04 08:16:30|4199.17|4199.17|4200.63|4200.63|4200.63|4200.63|4199.07|4199.07|0
1643962610000|2022-02-04 08:16:50|4200.94|4200.94|4201.56|4201.56|4201.56|4201.56|4200.94|4200.94|0
1643962620000|2022-02-04 08:17:00|4202.18|4202.18|4202.18|4202.18|4202.18|4202.18|4202.18|4202.18|0
1643962630000|2022-02-04 08:17:10|4203.11|4203.11|4204.92|4204.92|4204.92|4204.92|4203.11|4203.11|0
1643962650000|2022-02-04 08:17:30|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|0
1643962660000|2022-02-04 08:17:40|4204.61|4204.61|4204.61|4204.61|4204.61|4204.61|4204.61|4204.61|0
1643962670000|2022-02-04 08:17:50|4204.3|4204.3|4204.3|4204.3|4204.92|4204.92|4204.3|4204.3|0
1643962690000|2022-02-04 08:18:10|4204.42|4204.42|4204.68|4204.68|4204.68|4204.68|4204.42|4204.42|0
1643962700000|2022-02-04 08:18:20|4205.05|4205.05|4205.37|4205.37|4205.37|4205.37|4205.05|4205.05|0
1643962710000|2022-02-04 08:18:30|4205.49|4205.49|4205.49|4205.49|4205.49|4205.49|4205.49|4205.49|0
1643962720000|2022-02-04 08:18:40|4205.8|4205.8|4206.58|4206.58|4206.58|4206.58|4205.8|4205.8|0
1643962730000|2022-02-04 08:18:50|4206.89|4206.89|4207.83|4207.83|4208.21|4208.21|4206.89|4206.89|0
1643962740000|2022-02-04 08:19:00|4208.15|4208.15|4207.53|4207.53|4208.36|4208.36|4207.53|4207.53|0
1643962750000|2022-02-04 08:19:10|4207.43|4207.43|4207.53|4207.53|4207.53|4207.53|4207.43|4207.43|0
1643962760000|2022-02-04 08:19:20|4207.84|4207.84|4207.59|4207.59|4207.84|4207.84|4207.59|4207.59|0
1643962770000|2022-02-04 08:19:30|4207.75|4207.75|4207.01|4207.01|4207.93|4207.93|4206.69|4206.69|0
1643962780000|2022-02-04 08:19:40|4207.63|4207.63|4207.63|4207.63|4207.63|4207.63|4207.63|4207.63|0
1643962790000|2022-02-04 08:19:50|4207.44|4207.44|4207.44|4207.44|4207.44|4207.44|4207.44|4207.44|0
1643962800000|2022-02-04 08:20:00|4207.75|4207.75|4207.6|4207.6|4207.75|4207.75|4207.6|4207.6|0
1643962810000|2022-02-04 08:20:10|4207.42|4207.42|4205.98|4205.98|4207.42|4207.42|4205|4205|0
1643962820000|2022-02-04 08:20:20|4205.67|4205.67|4206.3|4206.3|4206.91|4206.91|4205.67|4205.67|0
1643962840000|2022-02-04 08:20:40|4206.38|4206.38|4206.54|4206.54|4206.54|4206.54|4206.38|4206.38|0
1643962850000|2022-02-04 08:20:50|4208.09|4208.09|4207.39|4207.39|4208.09|4208.09|4207.39|4207.39|0
1643962860000|2022-02-04 08:21:00|4207.57|4207.57|4207.97|4207.97|4207.97|4207.97|4207.57|4207.57|0
1643962870000|2022-02-04 08:21:10|4207.93|4207.93|4207.89|4207.89|4208.08|4208.08|4207.55|4207.55|0
1643962900000|2022-02-04 08:21:40|4207.73|4207.73|4206.51|4206.51|4207.73|4207.73|4206.51|4206.51|0
1643962910000|2022-02-04 08:21:50|4206.59|4206.59|4206.59|4206.59|4206.63|4206.63|4206.59|4206.59|0
1643962920000|2022-02-04 08:22:00|4206.5|4206.5|4206.5|4206.5|4206.5|4206.5|4206.5|4206.5|0
1643962930000|2022-02-04 08:22:10|4206.68|4206.68|4206.68|4206.68|4207.15|4207.15|4206.52|4206.52|0
1643962940000|2022-02-04 08:22:20|4206.56|4206.56|4206.56|4206.56|4206.56|4206.56|4206.56|4206.56|0
1643962950000|2022-02-04 08:22:30|4207.8|4207.8|4207.77|4207.77|4207.96|4207.96|4207.77|4207.77|0
1643962960000|2022-02-04 08:22:40|4207.49|4207.49|4207.28|4207.28|4207.59|4207.59|4207.28|4207.28|0
1643962970000|2022-02-04 08:22:50|4206.97|4206.97|4206.67|4206.67|4206.97|4206.97|4206.67|4206.67|0
1643962980000|2022-02-04 08:23:00|4206.21|4206.21|4206.67|4206.67|4206.67|4206.67|4206.21|4206.21|0
1643962990000|2022-02-04 08:23:10|4206.48|4206.48|4206.48|4206.48|4206.48|4206.48|4206.48|4206.48|0
1643963000000|2022-02-04 08:23:20|4207.42|4207.42|4207.6|4207.6|4207.6|4207.6|4207.42|4207.42|0
1643963010000|2022-02-04 08:23:30|4207.66|4207.66|4207.66|4207.66|4207.66|4207.66|4207.66|4207.66|0
1643963020000|2022-02-04 08:23:40|4207.42|4207.42|4207.58|4207.58|4207.58|4207.58|4207.42|4207.42|0
1643963030000|2022-02-04 08:23:50|4206.62|4206.62|4207.82|4207.82|4207.86|4207.86|4206.15|4206.15|0
1643963040000|2022-02-04 08:24:00|4208.13|4208.13|4209.78|4209.78|4210.4|4210.4|4208.13|4208.13|0
1643963050000|2022-02-04 08:24:10|4209.75|4209.75|4209|4209|4209.75|4209.75|4209|4209|0
1643963060000|2022-02-04 08:24:20|4208.91|4208.91|4209.75|4209.75|4209.75|4209.75|4208.82|4208.82|0
1643963070000|2022-02-04 08:24:30|4210.06|4210.06|4210.37|4210.37|4211|4211|4210.06|4210.06|0
1643963080000|2022-02-04 08:24:40|4210.06|4210.06|4208.86|4208.86|4210.06|4210.06|4208.86|4208.86|0
1643963090000|2022-02-04 08:24:50|4209.32|4209.32|4211.78|4211.78|4211.78|4211.78|4209.32|4209.32|0
1643963100000|2022-02-04 08:25:00|4211.16|4211.16|4209.92|4209.92|4211.16|4211.16|4209.92|4209.92|0
1643963110000|2022-02-04 08:25:10|4209.88|4209.88|4206.05|4206.05|4209.88|4209.88|4206.05|4206.05|0
1643963120000|2022-02-04 08:25:20|4205.74|4205.74|4206.68|4206.68|4206.68|4206.68|4205.74|4205.74|0
1643963130000|2022-02-04 08:25:30|4206.66|4206.66|4206.66|4206.66|4206.66|4206.66|4206.66|4206.66|0
1643963140000|2022-02-04 08:25:40|4206.6|4206.6|4205.83|4205.83|4206.6|4206.6|4205.83|4205.83|0
1643963150000|2022-02-04 08:25:50|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|0
1643963160000|2022-02-04 08:26:00|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|4205.54|4205.54|0
1643963170000|2022-02-04 08:26:10|4205.94|4205.94|4206.1|4206.1|4206.1|4206.1|4205.8|4205.8|0
1643963180000|2022-02-04 08:26:20|4206.41|4206.41|4206.31|4206.31|4206.56|4206.56|4206.1|4206.1|0
1643963190000|2022-02-04 08:26:30|4206.14|4206.14|4205.54|4205.54|4206.14|4206.14|4205.54|4205.54|0
1643963210000|2022-02-04 08:26:50|4205.85|4205.85|4203.86|4203.86|4205.85|4205.85|4203.86|4203.86|0
1643963220000|2022-02-04 08:27:00|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.56|4203.56|0
1643963230000|2022-02-04 08:27:10|4204.15|4204.15|4202.69|4202.69|4204.24|4204.24|4202.69|4202.69|0
1643963240000|2022-02-04 08:27:20|4202.54|4202.54|4200.52|4200.52|4202.54|4202.54|4200.52|4200.52|0
1643963250000|2022-02-04 08:27:30|4200.21|4200.21|4199.97|4199.97|4200.21|4200.21|4199.69|4199.69|0
1643963260000|2022-02-04 08:27:40|4199.16|4199.16|4198.91|4198.91|4199.16|4199.16|4198.91|4198.91|0
1643963270000|2022-02-04 08:27:50|4198.92|4198.92|4198.92|4198.92|4198.92|4198.92|4198.92|4198.92|0
1643963300000|2022-02-04 08:28:20|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|0
1643963310000|2022-02-04 08:28:30|4198.99|4198.99|4199.83|4199.83|4199.95|4199.95|4198.99|4198.99|0
1643963320000|2022-02-04 08:28:40|4200.01|4200.01|4199.54|4199.54|4200.01|4200.01|4199.54|4199.54|0
1643963330000|2022-02-04 08:28:50|4198.6|4198.6|4198.04|4198.04|4198.6|4198.6|4198|4198|0
1643963340000|2022-02-04 08:29:00|4197.42|4197.42|4198.25|4198.25|4198.25|4198.25|4197.42|4197.42|0
1643963350000|2022-02-04 08:29:10|4198.19|4198.19|4197.76|4197.76|4198.19|4198.19|4197.76|4197.76|0
1643963360000|2022-02-04 08:29:20|4198.08|4198.08|4198.67|4198.67|4198.67|4198.67|4198.08|4198.08|0
1643963370000|2022-02-04 08:29:30|4197.43|4197.43|4198.05|4198.05|4198.05|4198.05|4197.43|4197.43|0
1643963380000|2022-02-04 08:29:40|4197.74|4197.74|4196.65|4196.65|4197.82|4197.82|4196.65|4196.65|0
1643963390000|2022-02-04 08:29:50|4196.61|4196.61|4196.51|4196.51|4196.92|4196.92|4196.51|4196.51|0
1643963400000|2022-02-04 08:30:00|4196.98|4196.98|4198|4198|4198|4198|4196.98|4196.98|0
1643963430000|2022-02-04 08:30:30|4198.19|4198.19|4198.27|4198.27|4198.27|4198.27|4198.19|4198.19|0
1643963440000|2022-02-04 08:30:40|4198.18|4198.18|4197.68|4197.68|4198.49|4198.49|4197.68|4197.68|0
1643963450000|2022-02-04 08:30:50|4197.59|4197.59|4196.5|4196.5|4197.59|4197.59|4196.5|4196.5|0
1643963460000|2022-02-04 08:31:00|4196.35|4196.35|4197.13|4197.13|4197.13|4197.13|4196.19|4196.19|0
1643963480000|2022-02-04 08:31:20|4196.91|4196.91|4198.76|4198.76|4198.76|4198.76|4196.55|4196.55|0
1643963490000|2022-02-04 08:31:30|4199.23|4199.23|4199.11|4199.11|4199.23|4199.23|4199.11|4199.11|0
1643963500000|2022-02-04 08:31:40|4198.8|4198.8|4199.11|4199.11|4199.11|4199.11|4198.49|4198.49|0
1643963510000|2022-02-04 08:31:50|4200.04|4200.04|4200.43|4200.43|4200.43|4200.43|4200.04|4200.04|0
1643963520000|2022-02-04 08:32:00|4200.53|4200.53|4201.15|4201.15|4201.15|4201.15|4200.43|4200.43|0
1643963530000|2022-02-04 08:32:10|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|0
1643963540000|2022-02-04 08:32:20|4200.76|4200.76|4201.38|4201.38|4201.38|4201.38|4200.13|4200.13|0
1643963560000|2022-02-04 08:32:40|4201.69|4201.69|4201.44|4201.44|4201.69|4201.69|4201.44|4201.44|0
1643963570000|2022-02-04 08:32:50|4201.75|4201.75|4201.94|4201.94|4201.94|4201.94|4201.75|4201.75|0
1643963580000|2022-02-04 08:33:00|4201.62|4201.62|4199.94|4199.94|4201.62|4201.62|4199.94|4199.94|0
1643963600000|2022-02-04 08:33:20|4200.4|4200.4|4200.59|4200.59|4200.78|4200.78|4200.25|4200.25|0
1643963610000|2022-02-04 08:33:30|4200.74|4200.74|4200.84|4200.84|4200.84|4200.84|4200.74|4200.74|0
1643963620000|2022-02-04 08:33:40|4200.9|4200.9|4201.25|4201.25|4201.25|4201.25|4200.9|4200.9|0
1643963630000|2022-02-04 08:33:50|4201.1|4201.1|4200.98|4200.98|4201.1|4201.1|4200.98|4200.98|0
1643963640000|2022-02-04 08:34:00|4201.29|4201.29|4201.6|4201.6|4201.6|4201.6|4201.29|4201.29|0
1643963650000|2022-02-04 08:34:10|4202.06|4202.06|4201.75|4201.75|4202.06|4202.06|4201.75|4201.75|0
1643963660000|2022-02-04 08:34:20|4201.13|4201.13|4200.8|4200.8|4201.44|4201.44|4200.78|4200.78|0
1643963670000|2022-02-04 08:34:30|4200.18|4200.18|4200.25|4200.25|4200.4|4200.4|4200.1|4200.1|0
1643963680000|2022-02-04 08:34:40|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|0
1643963690000|2022-02-04 08:34:50|4200.72|4200.72|4200.72|4200.72|4201.03|4201.03|4200.72|4200.72|0
1643963700000|2022-02-04 08:35:00|4201.03|4201.03|4201.03|4201.03|4201.03|4201.03|4201.03|4201.03|0
1643963710000|2022-02-04 08:35:10|4200.91|4200.91|4199.58|4199.58|4200.91|4200.91|4199.58|4199.58|0
1643963730000|2022-02-04 08:35:30|4199.63|4199.63|4200.19|4200.19|4200.19|4200.19|4199.13|4199.13|0
1643963740000|2022-02-04 08:35:40|4200.5|4200.5|4200.06|4200.06|4200.68|4200.68|4200.06|4200.06|0
1643963750000|2022-02-04 08:35:50|4200.04|4200.04|4199.73|4199.73|4200.04|4200.04|4199.63|4199.63|0
1643963760000|2022-02-04 08:36:00|4199.96|4199.96|4199.96|4199.96|4199.96|4199.96|4199.96|4199.96|0
1643963770000|2022-02-04 08:36:10|4199.79|4199.79|4199.73|4199.73|4199.79|4199.79|4199.73|4199.73|0
1643963780000|2022-02-04 08:36:20|4199.42|4199.42|4199.09|4199.09|4199.42|4199.42|4199.09|4199.09|0
1643963790000|2022-02-04 08:36:30|4198.94|4198.94|4199.25|4199.25|4199.25|4199.25|4198.94|4198.94|0
1643963820000|2022-02-04 08:37:00|4199.32|4199.32|4200.25|4200.25|4200.25|4200.25|4199.32|4199.32|0
1643963840000|2022-02-04 08:37:20|4200.41|4200.41|4201.18|4201.18|4201.27|4201.27|4200.41|4200.41|0
1643963860000|2022-02-04 08:37:40|4201.36|4201.36|4201.26|4201.26|4201.36|4201.36|4201.26|4201.26|0
1643963870000|2022-02-04 08:37:50|4201.57|4201.57|4201.26|4201.26|4201.57|4201.57|4201.26|4201.26|0
1643963880000|2022-02-04 08:38:00|4201.45|4201.45|4200.22|4200.22|4201.45|4201.45|4200.22|4200.22|0
1643963890000|2022-02-04 08:38:10|4200.31|4200.31|4200.31|4200.31|4200.31|4200.31|4200.31|4200.31|0
1643963900000|2022-02-04 08:38:20|4200.12|4200.12|4200.12|4200.12|4200.12|4200.12|4199.97|4199.97|0
1643963910000|2022-02-04 08:38:30|4200.08|4200.08|4200.08|4200.08|4200.08|4200.08|4200.08|4200.08|0
1643963930000|2022-02-04 08:38:50|4200.23|4200.23|4200.39|4200.39|4200.39|4200.39|4200.08|4200.08|0
1643963940000|2022-02-04 08:39:00|4201.01|4201.01|4201.63|4201.63|4201.63|4201.63|4201.01|4201.01|0
1643963950000|2022-02-04 08:39:10|4201.44|4201.44|4200.99|4200.99|4201.44|4201.44|4200.82|4200.82|0
1643963960000|2022-02-04 08:39:20|4201.3|4201.3|4202.02|4202.02|4202.12|4202.12|4201.18|4201.18|0
1643963970000|2022-02-04 08:39:30|4202.18|4202.18|4202.18|4202.18|4202.18|4202.18|4202.18|4202.18|0
1643963980000|2022-02-04 08:39:40|4202.49|4202.49|4202.39|4202.39|4202.49|4202.49|4202.39|4202.39|0
1643964000000|2022-02-04 08:40:00|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|0
1643964010000|2022-02-04 08:40:10|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|0
1643964020000|2022-02-04 08:40:20|4203.05|4203.05|4203.36|4203.36|4203.36|4203.36|4203.05|4203.05|0
1643964030000|2022-02-04 08:40:30|4203.51|4203.51|4203.2|4203.2|4203.51|4203.51|4203.2|4203.2|0
1643964040000|2022-02-04 08:40:40|4203.51|4203.51|4204.01|4204.01|4204.13|4204.13|4203.51|4203.51|0
1643964050000|2022-02-04 08:40:50|4203.7|4203.7|4203.39|4203.39|4203.7|4203.7|4203.39|4203.39|0
1643964060000|2022-02-04 08:41:00|4203.4|4203.4|4203.09|4203.09|4203.4|4203.4|4202.47|4202.47|0
1643964070000|2022-02-04 08:41:10|4203.4|4203.4|4203.71|4203.71|4203.71|4203.71|4203.4|4203.4|0
1643964080000|2022-02-04 08:41:20|4203.09|4203.09|4201.53|4201.53|4203.09|4203.09|4201.53|4201.53|0
1643964090000|2022-02-04 08:41:30|4201.22|4201.22|4199.36|4199.36|4201.22|4201.22|4199.36|4199.36|0
1643964100000|2022-02-04 08:41:40|4199.05|4199.05|4199.36|4199.36|4199.67|4199.67|4199.05|4199.05|0
1643964110000|2022-02-04 08:41:50|4199.05|4199.05|4198.83|4198.83|4199.46|4199.46|4198.83|4198.83|0
1643964120000|2022-02-04 08:42:00|4198.52|4198.52|4198.99|4198.99|4198.99|4198.99|4198.52|4198.52|0
1643964130000|2022-02-04 08:42:10|4199.61|4199.61|4199.61|4199.61|4199.61|4199.61|4199.61|4199.61|0
1643964140000|2022-02-04 08:42:20|4199.92|4199.92|4199.51|4199.51|4199.92|4199.92|4199.51|4199.51|0
1643964150000|2022-02-04 08:42:30|4199.2|4199.2|4199.2|4199.2|4199.2|4199.2|4199.2|4199.2|0
1643964170000|2022-02-04 08:42:50|4199.04|4199.04|4199.76|4199.76|4199.76|4199.76|4199.04|4199.04|0
1643964180000|2022-02-04 08:43:00|4199.45|4199.45|4198.67|4198.67|4199.45|4199.45|4198.67|4198.67|0
1643964190000|2022-02-04 08:43:10|4198.36|4198.36|4198.67|4198.67|4198.67|4198.67|4197.59|4197.59|0
1643964200000|2022-02-04 08:43:20|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|0
1643964220000|2022-02-04 08:43:40|4198.15|4198.15|4199|4199|4199|4199|4198.15|4198.15|0
1643964230000|2022-02-04 08:43:50|4199.05|4199.05|4199.42|4199.42|4199.8|4199.8|4199|4199|0
1643964240000|2022-02-04 08:44:00|4199.51|4199.51|4200.13|4200.13|4200.13|4200.13|4199.51|4199.51|0
1643964250000|2022-02-04 08:44:10|4199.82|4199.82|4199.82|4199.82|4199.82|4199.82|4199.82|4199.82|0
1643964260000|2022-02-04 08:44:20|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|0
1643964270000|2022-02-04 08:44:30|4199.85|4199.85|4200.73|4200.73|4200.73|4200.73|4199.85|4199.85|0
1643964300000|2022-02-04 08:45:00|4200.92|4200.92|4201.7|4201.7|4201.7|4201.7|4200.92|4200.92|0
1643964310000|2022-02-04 08:45:10|4201.39|4201.39|4200.3|4200.3|4201.39|4201.39|4200.3|4200.3|0
1643964320000|2022-02-04 08:45:20|4200.29|4200.29|4200.21|4200.21|4200.29|4200.29|4199.52|4199.52|0
1643964330000|2022-02-04 08:45:30|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|0
1643964340000|2022-02-04 08:45:40|4200.33|4200.33|4200.17|4200.17|4200.33|4200.33|4200.17|4200.17|0
1643964350000|2022-02-04 08:45:50|4200.08|4200.08|4200.08|4200.08|4200.08|4200.08|4200.08|4200.08|0
1643964360000|2022-02-04 08:46:00|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|0
1643964380000|2022-02-04 08:46:20|4200.08|4200.08|4198.61|4198.61|4200.08|4200.08|4198.61|4198.61|0
1643964400000|2022-02-04 08:46:40|4197.99|4197.99|4198.15|4198.15|4198.15|4198.15|4197.99|4197.99|0
1643964410000|2022-02-04 08:46:50|4198.24|4198.24|4196.85|4196.85|4198.24|4198.24|4196.85|4196.85|0
1643964420000|2022-02-04 08:47:00|4197|4197|4197.5|4197.5|4197.5|4197.5|4196.88|4196.88|0
1643964430000|2022-02-04 08:47:10|4197.35|4197.35|4197.04|4197.04|4197.35|4197.35|4197.04|4197.04|0
1643964440000|2022-02-04 08:47:20|4197.19|4197.19|4197.63|4197.63|4197.65|4197.65|4197.19|4197.19|0
1643964480000|2022-02-04 08:48:00|4197.54|4197.54|4196.38|4196.38|4197.54|4197.54|4196.38|4196.38|0
1643964490000|2022-02-04 08:48:10|4196.34|4196.34|4196.28|4196.28|4196.34|4196.34|4196.18|4196.18|0
1643964500000|2022-02-04 08:48:20|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|0
1643964510000|2022-02-04 08:48:30|4196.09|4196.09|4196.18|4196.18|4196.18|4196.18|4196.09|4196.09|0
1643964520000|2022-02-04 08:48:40|4196.03|4196.03|4196.03|4196.03|4196.03|4196.03|4196.03|4196.03|0
1643964530000|2022-02-04 08:48:50|4195.72|4195.72|4196.02|4196.02|4196.02|4196.02|4195.72|4195.72|0
1643964540000|2022-02-04 08:49:00|4195.09|4195.09|4193.92|4193.92|4195.09|4195.09|4193.92|4193.92|0
1643964550000|2022-02-04 08:49:10|4193.82|4193.82|4195.22|4195.22|4195.22|4195.22|4193.82|4193.82|0
1643964570000|2022-02-04 08:49:30|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|0
1643964580000|2022-02-04 08:49:40|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|0
1643964590000|2022-02-04 08:49:50|4194.34|4194.34|4193.28|4193.28|4194.34|4194.34|4193.28|4193.28|0
1643964600000|2022-02-04 08:50:00|4193.13|4193.13|4193.44|4193.44|4193.44|4193.44|4193.13|4193.13|0
1643964610000|2022-02-04 08:50:10|4192.35|4192.35|4192.04|4192.04|4192.35|4192.35|4192.04|4192.04|0
1643964620000|2022-02-04 08:50:20|4191.89|4191.89|4191.73|4191.73|4191.89|4191.89|4191.73|4191.73|0
1643964630000|2022-02-04 08:50:30|4191.89|4191.89|4191.73|4191.73|4191.89|4191.89|4191.58|4191.58|0
1643964640000|2022-02-04 08:50:40|4191.89|4191.89|4190.49|4190.49|4191.89|4191.89|4190.18|4190.18|0
1643964650000|2022-02-04 08:50:50|4190.19|4190.19|4190.19|4190.19|4190.19|4190.19|4190.19|4190.19|0
1643964660000|2022-02-04 08:51:00|4190.03|4190.03|4190.81|4190.81|4190.97|4190.97|4189.72|4189.72|0
1643964670000|2022-02-04 08:51:10|4190.9|4190.9|4191.31|4191.31|4191.31|4191.31|4190.69|4190.69|0
1643964680000|2022-02-04 08:51:20|4191.46|4191.46|4189.81|4189.81|4191.46|4191.46|4189.81|4189.81|0
1643964710000|2022-02-04 08:51:50|4189.64|4189.64|4189.4|4189.4|4189.64|4189.64|4189.4|4189.4|0
1643964720000|2022-02-04 08:52:00|4190.33|4190.33|4190.42|4190.42|4190.42|4190.42|4190.33|4190.33|0
1643964730000|2022-02-04 08:52:10|4190.33|4190.33|4190.95|4190.95|4190.95|4190.95|4190.33|4190.33|0
1643964740000|2022-02-04 08:52:20|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|0
1643964750000|2022-02-04 08:52:30|4190.76|4190.76|4190.64|4190.64|4190.76|4190.76|4190.64|4190.64|0
1643964760000|2022-02-04 08:52:40|4190.33|4190.33|4190.79|4190.79|4190.79|4190.79|4190.33|4190.33|0
1643964770000|2022-02-04 08:52:50|4190.69|4190.69|4190.69|4190.69|4190.69|4190.69|4190.69|4190.69|0
1643964780000|2022-02-04 08:53:00|4190.38|4190.38|4189.58|4189.58|4190.38|4190.38|4189.27|4189.27|0
1643964790000|2022-02-04 08:53:10|4189.54|4189.54|4189.49|4189.49|4189.54|4189.54|4189.49|4189.49|0
1643964800000|2022-02-04 08:53:20|4188.56|4188.56|4189.17|4189.17|4189.17|4189.17|4188.56|4188.56|0
1643964810000|2022-02-04 08:53:30|4189.08|4189.08|4189.17|4189.17|4189.17|4189.17|4189.08|4189.08|0
1643964840000|2022-02-04 08:54:00|4190.11|4190.11|4190.83|4190.83|4190.83|4190.83|4190.11|4190.11|0
1643964850000|2022-02-04 08:54:10|4190.21|4190.21|4190.21|4190.21|4190.21|4190.21|4190.21|4190.21|0
1643964860000|2022-02-04 08:54:20|4189.44|4189.44|4189.9|4189.9|4190.06|4190.06|4189.44|4189.44|0
1643964870000|2022-02-04 08:54:30|4189.59|4189.59|4189.92|4189.92|4189.92|4189.92|4189.49|4189.49|0
1643964890000|2022-02-04 08:54:50|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|0
1643964900000|2022-02-04 08:55:00|4190.69|4190.69|4189.92|4189.92|4190.69|4190.69|4189.92|4189.92|0
1643964910000|2022-02-04 08:55:10|4189.77|4189.77|4189.54|4189.54|4189.77|4189.77|4189.3|4189.3|0
1643964920000|2022-02-04 08:55:20|4189.39|4189.39|4189.45|4189.45|4189.45|4189.45|4189.39|4189.39|0
1643964930000|2022-02-04 08:55:30|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|0
1643964940000|2022-02-04 08:55:40|4189.81|4189.81|4189.51|4189.51|4189.81|4189.81|4189.35|4189.35|0
1643964950000|2022-02-04 08:55:50|4190.13|4190.13|4190|4190|4190.31|4190.31|4190|4190|0
1643964970000|2022-02-04 08:56:10|4190.62|4190.62|4190.67|4190.67|4190.78|4190.78|4190.47|4190.47|0
1643964980000|2022-02-04 08:56:20|4190.83|4190.83|4190.52|4190.52|4190.83|4190.83|4190.52|4190.52|0
1643964990000|2022-02-04 08:56:30|4190.21|4190.21|4190.21|4190.21|4190.21|4190.21|4190.21|4190.21|0
1643965000000|2022-02-04 08:56:40|4190.3|4190.3|4190.3|4190.3|4190.3|4190.3|4190.3|4190.3|0
1643965010000|2022-02-04 08:56:50|4189.99|4189.99|4189.53|4189.53|4189.99|4189.99|4189.53|4189.53|0
1643965020000|2022-02-04 08:57:00|4189.99|4189.99|4189.99|4189.99|4190.3|4190.3|4189.99|4189.99|0
1643965030000|2022-02-04 08:57:10|4190.05|4190.05|4190.36|4190.36|4190.36|4190.36|4190.05|4190.05|0
1643965040000|2022-02-04 08:57:20|4190.42|4190.42|4190.42|4190.42|4190.42|4190.42|4190.42|4190.42|0
1643965050000|2022-02-04 08:57:30|4190.89|4190.89|4191.24|4191.24|4191.24|4191.24|4190.73|4190.73|0
1643965070000|2022-02-04 08:57:50|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|0
1643965080000|2022-02-04 08:58:00|4190.89|4190.89|4191.11|4191.11|4191.2|4191.2|4190.89|4190.89|0
1643965090000|2022-02-04 08:58:10|4191.29|4191.29|4191.35|4191.35|4191.35|4191.35|4191.11|4191.11|0
1643965100000|2022-02-04 08:58:20|4191.51|4191.51|4192.48|4192.48|4192.48|4192.48|4191.51|4191.51|0
1643965110000|2022-02-04 08:58:30|4192.51|4192.51|4193.15|4193.15|4193.15|4193.15|4192.51|4192.51|0
1643965120000|2022-02-04 08:58:40|4193.43|4193.43|4195.29|4195.29|4195.29|4195.29|4193.43|4193.43|0
1643965140000|2022-02-04 08:59:00|4195.32|4195.32|4195.38|4195.38|4195.47|4195.47|4195.16|4195.16|0
1643965150000|2022-02-04 08:59:10|4195.53|4195.53|4195.84|4195.84|4195.84|4195.84|4195.53|4195.53|0
1643965170000|2022-02-04 08:59:30|4195.75|4195.75|4195.65|4195.65|4195.8|4195.8|4195.49|4195.49|0
1643965180000|2022-02-04 08:59:40|4195.96|4195.96|4195.75|4195.75|4195.96|4195.96|4195.75|4195.75|0
1643965190000|2022-02-04 08:59:50|4195.65|4195.65|4195.56|4195.56|4195.65|4195.65|4195.56|4195.56|0
1643965200000|2022-02-04 09:00:00|4195.25|4195.25|4195.31|4195.31|4195.31|4195.31|4195.25|4195.25|0
1643965210000|2022-02-04 09:00:10|4195.49|4195.49|4195.4|4195.4|4195.49|4195.49|4195.4|4195.4|0
1643965220000|2022-02-04 09:00:20|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|0
1643965230000|2022-02-04 09:00:30|4195.84|4195.84|4195.04|4195.04|4195.84|4195.84|4195.04|4195.04|0
1643965240000|2022-02-04 09:00:40|4194.88|4194.88|4194.88|4194.88|4194.88|4194.88|4194.88|4194.88|0
1643965250000|2022-02-04 09:00:50|4194.57|4194.57|4194.53|4194.53|4194.57|4194.57|4194.53|4194.53|0
1643965260000|2022-02-04 09:01:00|4194.07|4194.07|4193.14|4193.14|4194.07|4194.07|4193.14|4193.14|0
1643965270000|2022-02-04 09:01:10|4193.29|4193.29|4193.34|4193.34|4193.34|4193.34|4193.29|4193.29|0
1643965280000|2022-02-04 09:01:20|4193.49|4193.49|4193.8|4193.8|4193.8|4193.8|4193.49|4193.49|0
1643965290000|2022-02-04 09:01:30|4193.89|4193.89|4194.89|4194.89|4194.89|4194.89|4193.8|4193.8|0
1643965300000|2022-02-04 09:01:40|4195.01|4195.01|4194.7|4194.7|4195.01|4195.01|4194.7|4194.7|0
1643965310000|2022-02-04 09:01:50|4194.74|4194.74|4195.7|4195.7|4195.7|4195.7|4194.74|4194.74|0
1643965320000|2022-02-04 09:02:00|4195.73|4195.73|4195.73|4195.73|4195.73|4195.73|4195.73|4195.73|0
1643965330000|2022-02-04 09:02:10|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|0
1643965340000|2022-02-04 09:02:20|4194.89|4194.89|4194.76|4194.76|4194.89|4194.89|4194.76|4194.76|0
1643965350000|2022-02-04 09:02:30|4194.85|4194.85|4194.85|4194.85|4194.85|4194.85|4194.7|4194.7|0
1643965370000|2022-02-04 09:02:50|4195|4195|4195|4195|4195|4195|4195|4195|0
1643965380000|2022-02-04 09:03:00|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|0
1643965410000|2022-02-04 09:03:30|4194.19|4194.19|4194.29|4194.29|4194.29|4194.29|4194.19|4194.19|0
1643965420000|2022-02-04 09:03:40|4194.35|4194.35|4194.38|4194.38|4194.38|4194.38|4194.29|4194.29|0
1643965430000|2022-02-04 09:03:50|4194.26|4194.26|4194.57|4194.57|4194.57|4194.57|4194.26|4194.26|0
1643965470000|2022-02-04 09:04:30|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|0
1643965500000|2022-02-04 09:05:00|4194.97|4194.97|4195.35|4195.35|4195.35|4195.35|4194.97|4194.97|0
1643965510000|2022-02-04 09:05:10|4195.19|4195.19|4195.27|4195.27|4195.31|4195.31|4194.96|4194.96|0
1643965520000|2022-02-04 09:05:20|4194.96|4194.96|4194.81|4194.81|4194.96|4194.96|4194.5|4194.5|0
1643965530000|2022-02-04 09:05:30|4194.75|4194.75|4194.53|4194.53|4194.75|4194.75|4194.53|4194.53|0
1643965570000|2022-02-04 09:06:10|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|0
1643965590000|2022-02-04 09:06:30|4194.44|4194.44|4193.29|4193.29|4194.44|4194.44|4193.2|4193.2|0
1643965600000|2022-02-04 09:06:40|4192.98|4192.98|4192.34|4192.34|4192.98|4192.98|4192.01|4192.01|0
1643965610000|2022-02-04 09:06:50|4192.65|4192.65|4192.09|4192.09|4192.65|4192.65|4192.09|4192.09|0
1643965620000|2022-02-04 09:07:00|4191.99|4191.99|4191.84|4191.84|4191.99|4191.99|4191.84|4191.84|0
1643965630000|2022-02-04 09:07:10|4191.69|4191.69|4191.53|4191.53|4191.84|4191.84|4191.53|4191.53|0
1643965640000|2022-02-04 09:07:20|4191.49|4191.49|4191.18|4191.18|4191.49|4191.49|4191.18|4191.18|0
1643965650000|2022-02-04 09:07:30|4191.8|4191.8|4192.11|4192.11|4192.11|4192.11|4191.8|4191.8|0
1643965660000|2022-02-04 09:07:40|4191.96|4191.96|4192.22|4192.22|4192.22|4192.22|4191.96|4191.96|0
1643965670000|2022-02-04 09:07:50|4192.33|4192.33|4192.65|4192.65|4192.65|4192.65|4192.33|4192.33|0
1643965680000|2022-02-04 09:08:00|4192.74|4192.74|4192.78|4192.78|4192.78|4192.78|4192.74|4192.74|0
1643965700000|2022-02-04 09:08:20|4192.69|4192.69|4192.74|4192.74|4192.74|4192.74|4192.69|4192.69|0
1643965710000|2022-02-04 09:08:30|4191.8|4191.8|4192.11|4192.11|4192.11|4192.11|4191.8|4191.8|0
1643965720000|2022-02-04 09:08:40|4192.27|4192.27|4192.22|4192.22|4192.27|4192.27|4191.91|4191.91|0
1643965730000|2022-02-04 09:08:50|4191.91|4191.91|4192.06|4192.06|4192.06|4192.06|4191.91|4191.91|0
1643965740000|2022-02-04 09:09:00|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|0
1643965750000|2022-02-04 09:09:10|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|0
1643965760000|2022-02-04 09:09:20|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|0
1643965770000|2022-02-04 09:09:30|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|0
1643965780000|2022-02-04 09:09:40|4193.71|4193.71|4193.57|4193.57|4193.71|4193.71|4193.57|4193.57|0
1643965800000|2022-02-04 09:10:00|4192.95|4192.95|4192.42|4192.42|4192.95|4192.95|4192.02|4192.02|0
1643965810000|2022-02-04 09:10:10|4192.61|4192.61|4193.54|4193.54|4193.54|4193.54|4192.61|4192.61|0
1643965820000|2022-02-04 09:10:20|4193.38|4193.38|4193.23|4193.23|4193.38|4193.38|4193.23|4193.23|0
1643965840000|2022-02-04 09:10:40|4193.07|4193.07|4192.39|4192.39|4193.32|4193.32|4192.39|4192.39|0
1643965850000|2022-02-04 09:10:50|4192.08|4192.08|4192.08|4192.08|4192.08|4192.08|4192.08|4192.08|0
1643965860000|2022-02-04 09:11:00|4191.77|4191.77|4191.96|4191.96|4191.96|4191.96|4191.77|4191.77|0
1643965870000|2022-02-04 09:11:10|4192.13|4192.13|4192.07|4192.07|4192.13|4192.13|4192.07|4192.07|0
1643965880000|2022-02-04 09:11:20|4192.17|4192.17|4192.17|4192.17|4192.17|4192.17|4192.17|4192.17|0
1643965910000|2022-02-04 09:11:50|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|0
1643965930000|2022-02-04 09:12:10|4192.75|4192.75|4192.6|4192.6|4192.75|4192.75|4192.6|4192.6|0
1643965940000|2022-02-04 09:12:20|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|0
1643965950000|2022-02-04 09:12:30|4192.39|4192.39|4191.77|4191.77|4192.39|4192.39|4191.77|4191.77|0
1643965970000|2022-02-04 09:12:50|4191.83|4191.83|4191.55|4191.55|4191.83|4191.83|4191.55|4191.55|0
1643965980000|2022-02-04 09:13:00|4192.17|4192.17|4192.51|4192.51|4192.51|4192.51|4192.17|4192.17|0
1643966000000|2022-02-04 09:13:20|4192.33|4192.33|4192.33|4192.33|4192.33|4192.33|4192.33|4192.33|0
1643966010000|2022-02-04 09:13:30|4192.95|4192.95|4192.95|4192.95|4192.95|4192.95|4192.95|4192.95|0
1643966060000|2022-02-04 09:14:20|4193.57|4193.57|4193.72|4193.72|4193.88|4193.88|4193.57|4193.57|0
1643966070000|2022-02-04 09:14:30|4193.91|4193.91|4194.38|4194.38|4194.38|4194.38|4193.91|4193.91|0
1643966090000|2022-02-04 09:14:50|4194.22|4194.22|4194.1|4194.1|4194.22|4194.22|4194.1|4194.1|0
1643966100000|2022-02-04 09:15:00|4193.79|4193.79|4194.32|4194.32|4194.32|4194.32|4193.79|4193.79|0
1643966110000|2022-02-04 09:15:10|4194.08|4194.08|4194.86|4194.86|4195.01|4195.01|4194.08|4194.08|0
1643966130000|2022-02-04 09:15:30|4194.67|4194.67|4194.67|4194.67|4194.67|4194.67|4194.67|4194.67|0
1643966140000|2022-02-04 09:15:40|4194.83|4194.83|4195.6|4195.6|4195.6|4195.6|4194.83|4194.83|0
1643966150000|2022-02-04 09:15:50|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|0
1643966160000|2022-02-04 09:16:00|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|0
1643966170000|2022-02-04 09:16:10|4195.51|4195.51|4195.61|4195.61|4195.66|4195.66|4195.51|4195.51|0
1643966180000|2022-02-04 09:16:20|4195.77|4195.77|4195.92|4195.92|4195.92|4195.92|4195.77|4195.77|0
1643966190000|2022-02-04 09:16:30|4195.88|4195.88|4195.32|4195.32|4196|4196|4195.32|4195.32|0
1643966200000|2022-02-04 09:16:40|4195.79|4195.79|4195.94|4195.94|4195.94|4195.94|4195.79|4195.79|0
1643966250000|2022-02-04 09:17:30|4195.85|4195.85|4195.85|4195.85|4195.85|4195.85|4195.85|4195.85|0
1643966270000|2022-02-04 09:17:50|4196.47|4196.47|4197.09|4197.09|4197.09|4197.09|4196.47|4196.47|0
1643966280000|2022-02-04 09:18:00|4197|4197|4197.15|4197.15|4197.15|4197.15|4197|4197|0
1643966290000|2022-02-04 09:18:10|4197.46|4197.46|4197.77|4197.77|4197.77|4197.77|4197.46|4197.46|0
1643966300000|2022-02-04 09:18:20|4197.93|4197.93|4197.77|4197.77|4197.97|4197.97|4197.77|4197.77|0
1643966310000|2022-02-04 09:18:30|4197.46|4197.46|4197.34|4197.34|4197.46|4197.46|4197.34|4197.34|0
1643966320000|2022-02-04 09:18:40|4197.3|4197.3|4197.34|4197.34|4197.34|4197.34|4197.3|4197.3|0
1643966330000|2022-02-04 09:18:50|4197.25|4197.25|4198.55|4198.55|4198.55|4198.55|4197.25|4197.25|0
1643966340000|2022-02-04 09:19:00|4198.49|4198.49|4198.49|4198.49|4198.49|4198.49|4198.49|4198.49|0
1643966350000|2022-02-04 09:19:10|4198.03|4198.03|4198.03|4198.03|4198.03|4198.03|4198.03|4198.03|0
1643966380000|2022-02-04 09:19:40|4198.96|4198.96|4199.17|4199.17|4199.17|4199.17|4198.87|4198.87|0
1643966400000|2022-02-04 09:20:00|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|0
1643966410000|2022-02-04 09:20:10|4199.24|4199.24|4199.08|4199.08|4199.24|4199.24|4199.08|4199.08|0
1643966420000|2022-02-04 09:20:20|4198.77|4198.77|4198.77|4198.77|4198.77|4198.77|4198.77|4198.77|0
1643966440000|2022-02-04 09:20:40|4199.08|4199.08|4199.48|4199.48|4199.48|4199.48|4198.86|4198.86|0
1643966450000|2022-02-04 09:20:50|4199.79|4199.79|4200.1|4200.1|4200.1|4200.1|4199.79|4199.79|0
1643966460000|2022-02-04 09:21:00|4200.25|4200.25|4199.79|4199.79|4200.25|4200.25|4199.79|4199.79|0
1643966470000|2022-02-04 09:21:10|4199.64|4199.64|4199.77|4199.77|4199.77|4199.77|4199.61|4199.61|0
1643966480000|2022-02-04 09:21:20|4200.08|4200.08|4198.52|4198.52|4200.08|4200.08|4198.52|4198.52|0
1643966510000|2022-02-04 09:21:50|4198.68|4198.68|4198.99|4198.99|4199.3|4199.3|4198.68|4198.68|0
1643966520000|2022-02-04 09:22:00|4198.91|4198.91|4199.05|4199.05|4199.05|4199.05|4198.91|4198.91|0
1643966530000|2022-02-04 09:22:10|4199.51|4199.51|4199.48|4199.48|4199.79|4199.79|4199.48|4199.48|0
1643966540000|2022-02-04 09:22:20|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|0
1643966580000|2022-02-04 09:23:00|4199.48|4199.48|4199.48|4199.48|4199.48|4199.48|4199.48|4199.48|0
1643966600000|2022-02-04 09:23:20|4199.43|4199.43|4199.43|4199.43|4199.43|4199.43|4199.34|4199.34|0
1643966610000|2022-02-04 09:23:30|4199.59|4199.59|4199.59|4199.59|4199.59|4199.59|4199.59|4199.59|0
1643966620000|2022-02-04 09:23:40|4199.74|4199.74|4199.59|4199.59|4199.74|4199.74|4199.59|4199.59|0
1643966640000|2022-02-04 09:24:00|4199.56|4199.56|4199.69|4199.69|4199.69|4199.69|4199.54|4199.54|0
1643966670000|2022-02-04 09:24:30|4199.95|4199.95|4200.85|4200.85|4200.85|4200.85|4199.92|4199.92|0
1643966690000|2022-02-04 09:24:50|4200.69|4200.69|4200.69|4200.69|4200.81|4200.81|4200.69|4200.69|0
1643966700000|2022-02-04 09:25:00|4200.62|4200.62|4200.47|4200.47|4200.62|4200.62|4200.47|4200.47|0
1643966710000|2022-02-04 09:25:10|4200.19|4200.19|4200.28|4200.28|4200.28|4200.28|4200.19|4200.19|0
1643966730000|2022-02-04 09:25:30|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|0
1643966740000|2022-02-04 09:25:40|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|0
1643966750000|2022-02-04 09:25:50|4200.5|4200.5|4200.25|4200.25|4200.5|4200.5|4200.25|4200.25|0
1643966760000|2022-02-04 09:26:00|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|0
1643966770000|2022-02-04 09:26:10|4200.43|4200.43|4200.43|4200.43|4200.43|4200.43|4200.43|4200.43|0
1643966800000|2022-02-04 09:26:40|4200.36|4200.36|4199.91|4199.91|4200.38|4200.38|4199.91|4199.91|0
1643966810000|2022-02-04 09:26:50|4199.6|4199.6|4199.29|4199.29|4199.6|4199.6|4199.29|4199.29|0
1643966820000|2022-02-04 09:27:00|4199.57|4199.57|4199.57|4199.57|4199.57|4199.57|4199.57|4199.57|0
1643966830000|2022-02-04 09:27:10|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|0
1643966840000|2022-02-04 09:27:20|4199.58|4199.58|4200.9|4200.9|4200.96|4200.96|4199.58|4199.58|0
1643966850000|2022-02-04 09:27:30|4201.2|4201.2|4201.16|4201.16|4201.2|4201.2|4201.16|4201.16|0
1643966860000|2022-02-04 09:27:40|4201.46|4201.46|4202.71|4202.71|4202.71|4202.71|4201.46|4201.46|0
1643966880000|2022-02-04 09:28:00|4202.68|4202.68|4202.71|4202.71|4202.71|4202.71|4202.68|4202.68|0
1643966890000|2022-02-04 09:28:10|4202.86|4202.86|4203.16|4203.16|4203.16|4203.16|4202.86|4202.86|0
1643966910000|2022-02-04 09:28:30|4203.62|4203.62|4203.62|4203.62|4203.62|4203.62|4203.62|4203.62|0
1643966920000|2022-02-04 09:28:40|4203.78|4203.78|4204.4|4204.4|4204.4|4204.4|4203.78|4203.78|0
1643966940000|2022-02-04 09:29:00|4204.28|4204.28|4204.22|4204.22|4204.28|4204.28|4204.22|4204.22|0
1643966950000|2022-02-04 09:29:10|4204.28|4204.28|4204.37|4204.37|4204.37|4204.37|4204.22|4204.22|0
1643966960000|2022-02-04 09:29:20|4204.28|4204.28|4203.97|4203.97|4204.28|4204.28|4203.97|4203.97|0
1643966970000|2022-02-04 09:29:30|4203.04|4203.04|4202.79|4202.79|4203.04|4203.04|4202.64|4202.64|0
1643966980000|2022-02-04 09:29:40|4202.48|4202.48|4203.01|4203.01|4203.01|4203.01|4202.39|4202.39|0
1643967000000|2022-02-04 09:30:00|4202.85|4202.85|4202.7|4202.7|4202.85|4202.85|4202.7|4202.7|0
1643967010000|2022-02-04 09:30:10|4202.65|4202.65|4202.95|4202.95|4202.95|4202.95|4202.65|4202.65|0
1643967020000|2022-02-04 09:30:20|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|0
1643967030000|2022-02-04 09:30:30|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|0
1643967050000|2022-02-04 09:30:50|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|0
1643967060000|2022-02-04 09:31:00|4203.24|4203.24|4203.29|4203.29|4203.6|4203.6|4203.17|4203.17|0
1643967070000|2022-02-04 09:31:10|4202.98|4202.98|4202.98|4202.98|4202.98|4202.98|4202.98|4202.98|0
1643967080000|2022-02-04 09:31:20|4203.04|4203.04|4202.62|4202.62|4203.04|4203.04|4202.62|4202.62|0
1643967090000|2022-02-04 09:31:30|4202.39|4202.39|4201.46|4201.46|4202.39|4202.39|4201.31|4201.31|0
1643967100000|2022-02-04 09:31:40|4201.52|4201.52|4201.68|4201.68|4201.68|4201.68|4201.52|4201.52|0
1643967110000|2022-02-04 09:31:50|4201.73|4201.73|4202.36|4202.36|4202.36|4202.36|4201.73|4201.73|0
1643967120000|2022-02-04 09:32:00|4202.42|4202.42|4202.14|4202.14|4202.42|4202.42|4202.14|4202.14|0
1643967130000|2022-02-04 09:32:10|4202.02|4202.02|4202.08|4202.08|4202.08|4202.08|4202.02|4202.02|0
1643967140000|2022-02-04 09:32:20|4202.23|4202.23|4202.23|4202.23|4202.35|4202.35|4202.23|4202.23|0
1643967150000|2022-02-04 09:32:30|4202.29|4202.29|4202.29|4202.29|4202.29|4202.29|4202.29|4202.29|0
1643967170000|2022-02-04 09:32:50|4202.41|4202.41|4202.08|4202.08|4202.41|4202.41|4202.08|4202.08|0
1643967180000|2022-02-04 09:33:00|4202.04|4202.04|4200.64|4200.64|4202.04|4202.04|4200.58|4200.58|0
1643967190000|2022-02-04 09:33:10|4200.56|4200.56|4200.56|4200.56|4200.56|4200.56|4200.56|4200.56|0
1643967200000|2022-02-04 09:33:20|4201.49|4201.49|4201.49|4201.49|4201.49|4201.49|4201.49|4201.49|0
1643967220000|2022-02-04 09:33:40|4201.37|4201.37|4201.43|4201.43|4201.43|4201.43|4201.37|4201.37|0
1643967230000|2022-02-04 09:33:50|4201.49|4201.49|4201.25|4201.25|4201.8|4201.8|4201.25|4201.25|0
1643967260000|2022-02-04 09:34:20|4201.12|4201.12|4201.21|4201.21|4201.21|4201.21|4201.12|4201.12|0
1643967290000|2022-02-04 09:34:50|4201.15|4201.15|4201.09|4201.09|4201.15|4201.15|4201.09|4201.09|0
1643967300000|2022-02-04 09:35:00|4201|4201|4201|4201|4201|4201|4200.85|4200.85|0
1643967310000|2022-02-04 09:35:10|4200.54|4200.54|4200.08|4200.08|4200.69|4200.69|4200.08|4200.08|0
1643967320000|2022-02-04 09:35:20|4199.76|4199.76|4199.15|4199.15|4199.76|4199.76|4199.15|4199.15|0
1643967330000|2022-02-04 09:35:30|4198.99|4198.99|4198.84|4198.84|4198.99|4198.99|4198.84|4198.84|0
1643967340000|2022-02-04 09:35:40|4198.78|4198.78|4198.59|4198.59|4198.78|4198.78|4198.59|4198.59|0
1643967350000|2022-02-04 09:35:50|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|0
1643967360000|2022-02-04 09:36:00|4198.64|4198.64|4198.64|4198.64|4198.64|4198.64|4198.64|4198.64|0
1643967370000|2022-02-04 09:36:10|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.26|4198.26|0
1643967390000|2022-02-04 09:36:30|4198.88|4198.88|4199.19|4199.19|4199.19|4199.19|4198.88|4198.88|0
1643967400000|2022-02-04 09:36:40|4199.5|4199.5|4199.35|4199.35|4199.5|4199.5|4199.35|4199.35|0
1643967410000|2022-02-04 09:36:50|4199.97|4199.97|4200.47|4200.47|4200.63|4200.63|4199.97|4199.97|0
1643967420000|2022-02-04 09:37:00|4200.3|4200.3|4199.94|4199.94|4200.3|4200.3|4199.88|4199.88|0
1643967430000|2022-02-04 09:37:10|4199.88|4199.88|4199.88|4199.88|4199.88|4199.88|4199.88|4199.88|0
1643967440000|2022-02-04 09:37:20|4199.6|4199.6|4199.75|4199.75|4199.75|4199.75|4199.56|4199.56|0
1643967460000|2022-02-04 09:37:40|4199.56|4199.56|4199.56|4199.56|4199.56|4199.56|4199.56|4199.56|0
1643967470000|2022-02-04 09:37:50|4199.25|4199.25|4199.21|4199.21|4199.25|4199.25|4199.21|4199.21|0
1643967480000|2022-02-04 09:38:00|4199.05|4199.05|4199.36|4199.36|4199.36|4199.36|4199.05|4199.05|0
1643967500000|2022-02-04 09:38:20|4199.48|4199.48|4199.54|4199.54|4199.54|4199.54|4199.48|4199.48|0
1643967510000|2022-02-04 09:38:30|4199.63|4199.63|4201.18|4201.18|4201.18|4201.18|4199.63|4199.63|0
1643967520000|2022-02-04 09:38:40|4200.25|4200.25|4199.66|4199.66|4200.25|4200.25|4199.25|4199.25|0
1643967530000|2022-02-04 09:38:50|4199.57|4199.57|4199.57|4199.57|4199.57|4199.57|4198.94|4198.94|0
1643967540000|2022-02-04 09:39:00|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|0
1643967550000|2022-02-04 09:39:10|4199.02|4199.02|4199.33|4199.33|4199.33|4199.33|4199.02|4199.02|0
1643967570000|2022-02-04 09:39:30|4199.27|4199.27|4199.27|4199.27|4199.27|4199.27|4199.27|4199.27|0
1643967590000|2022-02-04 09:39:50|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|0
1643967600000|2022-02-04 09:40:00|4198.22|4198.22|4197.91|4197.91|4198.22|4198.22|4197.91|4197.91|0
1643967610000|2022-02-04 09:40:10|4197.44|4197.44|4197.63|4197.63|4197.63|4197.63|4197.44|4197.44|0
1643967620000|2022-02-04 09:40:20|4197.57|4197.57|4197.38|4197.38|4197.57|4197.57|4197.38|4197.38|0
1643967630000|2022-02-04 09:40:30|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|0
1643967640000|2022-02-04 09:40:40|4197.48|4197.48|4197.6|4197.6|4197.6|4197.6|4197.48|4197.48|0
1643967650000|2022-02-04 09:40:50|4197.48|4197.48|4197.61|4197.61|4197.79|4197.79|4197.48|4197.48|0
1643967660000|2022-02-04 09:41:00|4197.73|4197.73|4197.24|4197.24|4198.04|4198.04|4197.24|4197.24|0
1643967670000|2022-02-04 09:41:10|4197.55|4197.55|4197.49|4197.49|4197.55|4197.55|4197.49|4197.49|0
1643967690000|2022-02-04 09:41:30|4197.67|4197.67|4197.36|4197.36|4197.67|4197.67|4197.36|4197.36|0
1643967700000|2022-02-04 09:41:40|4197.3|4197.3|4197.92|4197.92|4197.98|4197.98|4197.3|4197.3|0
1643967710000|2022-02-04 09:41:50|4197.98|4197.98|4197.71|4197.71|4197.98|4197.98|4197.71|4197.71|0
1643967730000|2022-02-04 09:42:10|4197.4|4197.4|4196.96|4196.96|4197.4|4197.4|4196.96|4196.96|0
1643967750000|2022-02-04 09:42:30|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|0
1643967760000|2022-02-04 09:42:40|4196.43|4196.43|4196.69|4196.69|4196.69|4196.69|4196.43|4196.43|0
1643967780000|2022-02-04 09:43:00|4196.84|4196.84|4198.67|4198.67|4199.01|4199.01|4196.84|4196.84|0
1643967790000|2022-02-04 09:43:10|4198.51|4198.51|4198.72|4198.72|4198.72|4198.72|4198.51|4198.51|0
1643967810000|2022-02-04 09:43:30|4198.67|4198.67|4198.04|4198.04|4198.67|4198.67|4198.04|4198.04|0
1643967830000|2022-02-04 09:43:50|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|0
1643967840000|2022-02-04 09:44:00|4197.58|4197.58|4197.71|4197.71|4197.77|4197.77|4197.58|4197.58|0
1643967850000|2022-02-04 09:44:10|4198.02|4198.02|4198.98|4198.98|4198.98|4198.98|4198.02|4198.02|0
1643967860000|2022-02-04 09:44:20|4199.29|4199.29|4199.5|4199.5|4199.5|4199.5|4199.29|4199.29|0
1643967870000|2022-02-04 09:44:30|4199.84|4199.84|4199.84|4199.84|4199.84|4199.84|4199.84|4199.84|0
1643967890000|2022-02-04 09:44:50|4199.53|4199.53|4199.22|4199.22|4199.53|4199.53|4199.22|4199.22|0
1643967900000|2022-02-04 09:45:00|4199.16|4199.16|4199.78|4199.78|4199.78|4199.78|4199.16|4199.16|0
1643967930000|2022-02-04 09:45:30|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|0
1643967950000|2022-02-04 09:45:50|4199.78|4199.78|4199.67|4199.67|4199.78|4199.78|4199.63|4199.63|0
1643967960000|2022-02-04 09:46:00|4198.74|4198.74|4198.74|4198.74|4198.74|4198.74|4198.74|4198.74|0
1643967970000|2022-02-04 09:46:10|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|0
1643967990000|2022-02-04 09:46:30|4199.27|4199.27|4198.65|4198.65|4199.27|4199.27|4198.65|4198.65|0
1643968000000|2022-02-04 09:46:40|4198.46|4198.46|4198.46|4198.46|4198.46|4198.46|4198.46|4198.46|0
1643968010000|2022-02-04 09:46:50|4198.15|4198.15|4198.15|4198.15|4198.15|4198.15|4198.15|4198.15|0
1643968030000|2022-02-04 09:47:10|4198.24|4198.24|4198.62|4198.62|4198.62|4198.62|4198.24|4198.24|0
1643968050000|2022-02-04 09:47:30|4198.52|4198.52|4198.52|4198.52|4198.52|4198.52|4198.52|4198.52|0
1643968060000|2022-02-04 09:47:40|4198.43|4198.43|4198.43|4198.43|4198.43|4198.43|4198.43|4198.43|0
1643968070000|2022-02-04 09:47:50|4198.12|4198.12|4198.58|4198.58|4198.89|4198.89|4198.12|4198.12|0
1643968090000|2022-02-04 09:48:10|4198.54|4198.54|4198.39|4198.39|4198.54|4198.54|4198.39|4198.39|0
1643968100000|2022-02-04 09:48:20|4198.23|4198.23|4198.39|4198.39|4198.39|4198.39|4198.23|4198.23|0
1643968140000|2022-02-04 09:49:00|4198.2|4198.2|4198.2|4198.2|4198.2|4198.2|4198.2|4198.2|0
1643968150000|2022-02-04 09:49:10|4197.27|4197.27|4197.27|4197.27|4197.27|4197.27|4197.27|4197.27|0
1643968160000|2022-02-04 09:49:20|4198.05|4198.05|4198.05|4198.05|4198.2|4198.2|4198.05|4198.05|0
1643968180000|2022-02-04 09:49:40|4198.2|4198.2|4197.96|4197.96|4198.2|4198.2|4197.96|4197.96|0
1643968190000|2022-02-04 09:49:50|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|0
1643968210000|2022-02-04 09:50:10|4197.99|4197.99|4197.88|4197.88|4197.99|4197.99|4197.82|4197.82|0
1643968220000|2022-02-04 09:50:20|4197.78|4197.78|4197.54|4197.54|4197.78|4197.78|4197.54|4197.54|0
1643968230000|2022-02-04 09:50:30|4197.81|4197.81|4197.81|4197.81|4197.81|4197.81|4197.81|4197.81|0
1643968240000|2022-02-04 09:50:40|4197.66|4197.66|4197.51|4197.51|4197.66|4197.66|4197.51|4197.51|0
1643968270000|2022-02-04 09:51:10|4197.41|4197.41|4196.92|4196.92|4197.41|4197.41|4196.92|4196.92|0
1643968280000|2022-02-04 09:51:20|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|0
1643968290000|2022-02-04 09:51:30|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|0
1643968310000|2022-02-04 09:51:50|4196.88|4196.88|4197.19|4197.19|4197.19|4197.19|4196.72|4196.72|0
1643968320000|2022-02-04 09:52:00|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|0
1643968330000|2022-02-04 09:52:10|4196.94|4196.94|4196.94|4196.94|4196.94|4196.94|4196.94|4196.94|0
1643968350000|2022-02-04 09:52:30|4196.82|4196.82|4196.73|4196.73|4196.82|4196.82|4196.73|4196.73|0
1643968360000|2022-02-04 09:52:40|4196.11|4196.11|4196.11|4196.11|4196.11|4196.11|4196.11|4196.11|0
1643968390000|2022-02-04 09:53:10|4196.07|4196.07|4196.07|4196.07|4196.07|4196.07|4196.07|4196.07|0
1643968410000|2022-02-04 09:53:30|4195.91|4195.91|4196.05|4196.05|4196.05|4196.05|4195.76|4195.76|0
1643968420000|2022-02-04 09:53:40|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|0
1643968440000|2022-02-04 09:54:00|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|0
1643968490000|2022-02-04 09:54:50|4196.22|4196.22|4195.29|4195.29|4196.22|4196.22|4195.29|4195.29|0
1643968500000|2022-02-04 09:55:00|4195.13|4195.13|4194.05|4194.05|4195.13|4195.13|4193.16|4193.16|0
1643968510000|2022-02-04 09:55:10|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|0
1643968520000|2022-02-04 09:55:20|4193.59|4193.59|4192.72|4192.72|4193.59|4193.59|4192.72|4192.72|0
1643968530000|2022-02-04 09:55:30|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|0
1643968540000|2022-02-04 09:55:40|4192.43|4192.43|4192.43|4192.43|4192.43|4192.43|4192.43|4192.43|0
1643968550000|2022-02-04 09:55:50|4192.61|4192.61|4192.67|4192.67|4192.67|4192.67|4192.61|4192.61|0
1643968560000|2022-02-04 09:56:00|4192.82|4192.82|4193.28|4193.28|4193.28|4193.28|4192.82|4192.82|0
1643968570000|2022-02-04 09:56:10|4193.3|4193.3|4193.46|4193.46|4193.46|4193.46|4193.3|4193.3|0
1643968590000|2022-02-04 09:56:30|4193.77|4193.77|4193.77|4193.77|4193.77|4193.77|4193.77|4193.77|0
1643968600000|2022-02-04 09:56:40|4193.58|4193.58|4193.58|4193.58|4193.58|4193.58|4193.58|4193.58|0
1643968610000|2022-02-04 09:56:50|4193.27|4193.27|4192.96|4192.96|4193.27|4193.27|4192.65|4192.65|0
1643968620000|2022-02-04 09:57:00|4192.99|4192.99|4192.37|4192.37|4192.99|4192.99|4192.37|4192.37|0
1643968630000|2022-02-04 09:57:10|4192.27|4192.27|4191.65|4191.65|4192.27|4192.27|4191.65|4191.65|0
1643968640000|2022-02-04 09:57:20|4191.5|4191.5|4191.34|4191.34|4191.5|4191.5|4191.34|4191.34|0
1643968650000|2022-02-04 09:57:30|4191.26|4191.26|4191.17|4191.17|4191.26|4191.26|4191.17|4191.17|0
1643968660000|2022-02-04 09:57:40|4191.01|4191.01|4190.97|4190.97|4191.01|4191.01|4190.66|4190.66|0
1643968680000|2022-02-04 09:58:00|4191.74|4191.74|4192.05|4192.05|4192.05|4192.05|4191.74|4191.74|0
1643968690000|2022-02-04 09:58:10|4192.11|4192.11|4192.11|4192.11|4192.11|4192.11|4192.11|4192.11|0
1643968700000|2022-02-04 09:58:20|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|0
1643968710000|2022-02-04 09:58:30|4192.11|4192.11|4191.93|4191.93|4192.11|4192.11|4191.93|4191.93|0
1643968730000|2022-02-04 09:58:50|4192.05|4192.05|4193.64|4193.64|4193.64|4193.64|4191.93|4191.93|0
1643968740000|2022-02-04 09:59:00|4193.95|4193.95|4193.95|4193.95|4193.95|4193.95|4193.95|4193.95|0
1643968770000|2022-02-04 09:59:30|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|0
1643968800000|2022-02-04 10:00:00|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|0
1643968820000|2022-02-04 10:00:20|4194.45|4194.45|4194.41|4194.41|4194.45|4194.45|4194.41|4194.41|0
1643968830000|2022-02-04 10:00:30|4194.35|4194.35|4194.44|4194.44|4194.44|4194.44|4194.13|4194.13|0
1643968840000|2022-02-04 10:00:40|4194.32|4194.32|4194.14|4194.14|4194.32|4194.32|4194.14|4194.14|0
1643968850000|2022-02-04 10:00:50|4194.04|4194.04|4194.16|4194.16|4194.16|4194.16|4194.04|4194.04|0
1643968860000|2022-02-04 10:01:00|4194.35|4194.35|4194.25|4194.25|4194.35|4194.35|4194.25|4194.25|0
1643968870000|2022-02-04 10:01:10|4194.56|4194.56|4194.87|4194.87|4194.87|4194.87|4194.56|4194.56|0
1643968880000|2022-02-04 10:01:20|4194.56|4194.56|4194.41|4194.41|4194.56|4194.56|4194.41|4194.41|0
1643968890000|2022-02-04 10:01:30|4194.5|4194.5|4194.5|4194.5|4194.5|4194.5|4194.5|4194.5|0
1643968900000|2022-02-04 10:01:40|4194.41|4194.41|4194.78|4194.78|4194.78|4194.78|4194.41|4194.41|0
1643968910000|2022-02-04 10:01:50|4194.82|4194.82|4194.94|4194.94|4194.94|4194.94|4194.82|4194.82|0
1643968920000|2022-02-04 10:02:00|4195.09|4195.09|4195.15|4195.15|4195.15|4195.15|4195.09|4195.09|0
1643968930000|2022-02-04 10:02:10|4194.84|4194.84|4194.85|4194.85|4194.85|4194.85|4194.84|4194.84|0
1643968940000|2022-02-04 10:02:20|4194.76|4194.76|4194.57|4194.57|4194.76|4194.76|4194.57|4194.57|0
1643968960000|2022-02-04 10:02:40|4194.26|4194.26|4193.8|4193.8|4194.26|4194.26|4193.8|4193.8|0
1643968970000|2022-02-04 10:02:50|4193.95|4193.95|4193.95|4193.95|4193.95|4193.95|4193.95|4193.95|0
1643968980000|2022-02-04 10:03:00|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|0
1643969000000|2022-02-04 10:03:20|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|0
1643969010000|2022-02-04 10:03:30|4194.98|4194.98|4194.76|4194.76|4195.07|4195.07|4194.76|4194.76|0
1643969020000|2022-02-04 10:03:40|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|0
1643969030000|2022-02-04 10:03:50|4194.78|4194.78|4194.73|4194.73|4194.78|4194.78|4194.73|4194.73|0
1643969050000|2022-02-04 10:04:10|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|0
1643969060000|2022-02-04 10:04:20|4194.83|4194.83|4194.83|4194.83|4194.83|4194.83|4194.83|4194.83|0
1643969070000|2022-02-04 10:04:30|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|0
1643969080000|2022-02-04 10:04:40|4195.01|4195.01|4195.39|4195.39|4195.57|4195.57|4195.01|4195.01|0
1643969090000|2022-02-04 10:04:50|4195.57|4195.57|4195.6|4195.6|4195.76|4195.76|4195.57|4195.57|0
1643969100000|2022-02-04 10:05:00|4195.42|4195.42|4195.6|4195.6|4195.6|4195.6|4195.32|4195.32|0
1643969110000|2022-02-04 10:05:10|4195.91|4195.91|4195.54|4195.54|4195.91|4195.91|4195.54|4195.54|0
1643969120000|2022-02-04 10:05:20|4195.55|4195.55|4195.73|4195.73|4195.73|4195.73|4195.55|4195.55|0
1643969140000|2022-02-04 10:05:40|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|0
1643969170000|2022-02-04 10:06:10|4195.72|4195.72|4195.57|4195.57|4195.72|4195.72|4195.57|4195.57|0
1643969180000|2022-02-04 10:06:20|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|0
1643969190000|2022-02-04 10:06:30|4195.32|4195.32|4195.23|4195.23|4195.32|4195.32|4195.23|4195.23|0
1643969200000|2022-02-04 10:06:40|4195.29|4195.29|4195.01|4195.01|4195.29|4195.29|4195.01|4195.01|0
1643969210000|2022-02-04 10:06:50|4195.32|4195.32|4195.32|4195.32|4195.63|4195.63|4195.32|4195.32|0
1643969230000|2022-02-04 10:07:10|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|0
1643969240000|2022-02-04 10:07:20|4195.6|4195.6|4195.69|4195.69|4195.69|4195.69|4195.6|4195.6|0
1643969250000|2022-02-04 10:07:30|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|0
1643969260000|2022-02-04 10:07:40|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|0
1643969290000|2022-02-04 10:08:10|4195.63|4195.63|4195.54|4195.54|4195.63|4195.63|4195.54|4195.54|0
1643969300000|2022-02-04 10:08:20|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|0
1643969310000|2022-02-04 10:08:30|4195.5|4195.5|4195.38|4195.38|4195.5|4195.5|4195.38|4195.38|0
1643969370000|2022-02-04 10:09:30|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|0
1643969400000|2022-02-04 10:10:00|4195.71|4195.71|4195.09|4195.09|4195.71|4195.71|4195.09|4195.09|0
1643969420000|2022-02-04 10:10:20|4195.18|4195.18|4195.27|4195.27|4195.27|4195.27|4195.18|4195.18|0
1643969430000|2022-02-04 10:10:30|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|0
1643969440000|2022-02-04 10:10:40|4194.81|4194.81|4194.41|4194.41|4194.81|4194.81|4194.32|4194.32|0
1643969450000|2022-02-04 10:10:50|4194.26|4194.26|4194.16|4194.16|4194.32|4194.32|4194.16|4194.16|0
1643969460000|2022-02-04 10:11:00|4194.47|4194.47|4194.16|4194.16|4194.47|4194.47|4194.16|4194.16|0
1643969500000|2022-02-04 10:11:40|4194.26|4194.26|4194.35|4194.35|4194.35|4194.35|4194.26|4194.26|0
1643969510000|2022-02-04 10:11:50|4194.26|4194.26|4194.57|4194.57|4194.57|4194.57|4194.26|4194.26|0
1643969530000|2022-02-04 10:12:10|4195.03|4195.03|4194.98|4194.98|4195.44|4195.44|4194.87|4194.87|0
1643969540000|2022-02-04 10:12:20|4194.66|4194.66|4194.51|4194.51|4194.66|4194.66|4194.2|4194.2|0
1643969550000|2022-02-04 10:12:30|4194.66|4194.66|4194.51|4194.51|4194.66|4194.66|4194.51|4194.51|0
1643969580000|2022-02-04 10:13:00|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|0
1643969610000|2022-02-04 10:13:30|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|0
1643969630000|2022-02-04 10:13:50|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|0
1643969640000|2022-02-04 10:14:00|4194.09|4194.09|4194.09|4194.09|4194.09|4194.09|4194.09|4194.09|0
1643969650000|2022-02-04 10:14:10|4194.17|4194.17|4194.17|4194.17|4194.17|4194.17|4194.17|4194.17|0
1643969660000|2022-02-04 10:14:20|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|0
1643969690000|2022-02-04 10:14:50|4194.17|4194.17|4194.23|4194.23|4194.23|4194.23|4194.17|4194.17|0
1643969700000|2022-02-04 10:15:00|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|0
1643969730000|2022-02-04 10:15:30|4194.47|4194.47|4194.16|4194.16|4194.47|4194.47|4194.16|4194.16|0
1643969740000|2022-02-04 10:15:40|4194.31|4194.31|4194.31|4194.31|4194.31|4194.31|4194.31|4194.31|0
1643969770000|2022-02-04 10:16:10|4194.25|4194.25|4194.14|4194.14|4194.25|4194.25|4194.14|4194.14|0
1643969780000|2022-02-04 10:16:20|4193.51|4193.51|4193.33|4193.33|4193.51|4193.51|4193.33|4193.33|0
1643969790000|2022-02-04 10:16:30|4193.17|4193.17|4193.11|4193.11|4193.17|4193.17|4193.02|4193.02|0
1643969800000|2022-02-04 10:16:40|4192.8|4192.8|4193.11|4193.11|4193.11|4193.11|4192.8|4192.8|0
1643969810000|2022-02-04 10:16:50|4193.27|4193.27|4193.17|4193.17|4193.27|4193.27|4193.17|4193.17|0
1643969820000|2022-02-04 10:17:00|4193.8|4193.8|4193.64|4193.64|4193.8|4193.8|4193.64|4193.64|0
1643969830000|2022-02-04 10:17:10|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|0
1643969850000|2022-02-04 10:17:30|4193.48|4193.48|4193.8|4193.8|4193.8|4193.8|4193.48|4193.48|0
1643969870000|2022-02-04 10:17:50|4193.64|4193.64|4193.64|4193.64|4193.64|4193.64|4193.64|4193.64|0
1643969880000|2022-02-04 10:18:00|4193.46|4193.46|4193.46|4193.46|4193.46|4193.46|4193.46|4193.46|0
1643969890000|2022-02-04 10:18:10|4192.84|4192.84|4192.69|4192.69|4192.84|4192.84|4192.07|4192.07|0
1643969910000|2022-02-04 10:18:30|4192.65|4192.65|4192.8|4192.8|4192.8|4192.8|4192.65|4192.65|0
1643969920000|2022-02-04 10:18:40|4192.65|4192.65|4192.49|4192.49|4192.65|4192.65|4192.49|4192.49|0
1643969930000|2022-02-04 10:18:50|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|0
1643969940000|2022-02-04 10:19:00|4191.56|4191.56|4190.79|4190.79|4191.56|4191.56|4190.79|4190.79|0
1643969950000|2022-02-04 10:19:10|4190.48|4190.48|4190.33|4190.33|4190.48|4190.48|4190.33|4190.33|0
1643969970000|2022-02-04 10:19:30|4190.48|4190.48|4190.79|4190.79|4190.79|4190.79|4190.48|4190.48|0
1643970000000|2022-02-04 10:20:00|4190.48|4190.48|4189.96|4189.96|4190.48|4190.48|4189.86|4189.86|0
1643970010000|2022-02-04 10:20:10|4189.8|4189.8|4189.8|4189.8|4189.9|4189.9|4189.8|4189.8|0
1643970020000|2022-02-04 10:20:20|4189.96|4189.96|4189.54|4189.54|4189.96|4189.96|4189.54|4189.54|0
1643970030000|2022-02-04 10:20:30|4189.38|4189.38|4189.07|4189.07|4189.69|4189.69|4188.76|4188.76|0
1643970040000|2022-02-04 10:20:40|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|0
1643970050000|2022-02-04 10:20:50|4189.38|4189.38|4188.92|4188.92|4189.38|4189.38|4188.92|4188.92|0
1643970060000|2022-02-04 10:21:00|4188.82|4188.82|4188.82|4188.82|4188.82|4188.82|4188.82|4188.82|0
1643970070000|2022-02-04 10:21:10|4188.74|4188.74|4188.74|4188.74|4188.74|4188.74|4188.74|4188.74|0
1643970080000|2022-02-04 10:21:20|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|0
1643970090000|2022-02-04 10:21:30|4188.53|4188.53|4187.93|4187.93|4188.53|4188.53|4187.87|4187.87|0
1643970100000|2022-02-04 10:21:40|4187.77|4187.77|4187.15|4187.15|4187.77|4187.77|4187.15|4187.15|0
1643970110000|2022-02-04 10:21:50|4187.31|4187.31|4187.15|4187.15|4187.31|4187.31|4187.15|4187.15|0
1643970120000|2022-02-04 10:22:00|4187.31|4187.31|4187.62|4187.62|4187.62|4187.62|4187.31|4187.31|0
1643970130000|2022-02-04 10:22:10|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|0
1643970140000|2022-02-04 10:22:20|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|0
1643970160000|2022-02-04 10:22:40|4187.06|4187.06|4186.75|4186.75|4187.06|4187.06|4186.75|4186.75|0
1643970170000|2022-02-04 10:22:50|4186.56|4186.56|4186.27|4186.27|4186.56|4186.56|4186.24|4186.24|0
1643970180000|2022-02-04 10:23:00|4186.11|4186.11|4185.65|4185.65|4186.11|4186.11|4185.65|4185.65|0
1643970190000|2022-02-04 10:23:10|4185.34|4185.34|4185.34|4185.34|4185.34|4185.34|4185.34|4185.34|0
1643970200000|2022-02-04 10:23:20|4185.33|4185.33|4185.32|4185.32|4185.33|4185.33|4185.32|4185.32|0
1643970210000|2022-02-04 10:23:30|4185.01|4185.01|4184.45|4184.45|4185.01|4185.01|4183.61|4183.61|0
1643970220000|2022-02-04 10:23:40|4184.6|4184.6|4184.91|4184.91|4184.91|4184.91|4184.6|4184.6|0
1643970230000|2022-02-04 10:23:50|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|0
1643970240000|2022-02-04 10:24:00|4184.6|4184.6|4184.45|4184.45|4184.6|4184.6|4184.45|4184.45|0
1643970250000|2022-02-04 10:24:10|4184.14|4184.14|4183.65|4183.65|4184.45|4184.45|4183.65|4183.65|0
1643970270000|2022-02-04 10:24:30|4184.28|4184.28|4184.43|4184.43|4184.59|4184.59|4184.28|4184.28|0
1643970280000|2022-02-04 10:24:40|4184.12|4184.12|4184.79|4184.79|4184.79|4184.79|4184.12|4184.12|0
1643970290000|2022-02-04 10:24:50|4184.98|4184.98|4185.78|4185.78|4185.78|4185.78|4184.84|4184.84|0
1643970300000|2022-02-04 10:25:00|4185.84|4185.84|4186.08|4186.08|4186.08|4186.08|4185.62|4185.62|0
1643970310000|2022-02-04 10:25:10|4186.24|4186.24|4186.24|4186.24|4186.24|4186.24|4186.24|4186.24|0
1643970320000|2022-02-04 10:25:20|4186.12|4186.12|4186.21|4186.21|4186.21|4186.21|4186.06|4186.06|0
1643970330000|2022-02-04 10:25:30|4186.52|4186.52|4186.52|4186.52|4186.52|4186.52|4186.52|4186.52|0
1643970340000|2022-02-04 10:25:40|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|0
1643970350000|2022-02-04 10:25:50|4186.52|4186.52|4186.37|4186.37|4186.52|4186.52|4186.37|4186.37|0
1643970360000|2022-02-04 10:26:00|4186.68|4186.68|4186.99|4186.99|4186.99|4186.99|4186.68|4186.68|0
1643970380000|2022-02-04 10:26:20|4186.93|4186.93|4187.21|4187.21|4187.21|4187.21|4186.31|4186.31|0
1643970390000|2022-02-04 10:26:30|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|0
1643970400000|2022-02-04 10:26:40|4187.36|4187.36|4187.41|4187.41|4187.41|4187.41|4187.36|4187.36|0
1643970410000|2022-02-04 10:26:50|4187.32|4187.32|4187.99|4187.99|4187.99|4187.99|4187.32|4187.32|0
1643970430000|2022-02-04 10:27:10|4188.14|4188.14|4189.07|4189.07|4189.07|4189.07|4188.14|4188.14|0
1643970440000|2022-02-04 10:27:20|4189.38|4189.38|4189.38|4189.38|4189.69|4189.69|4189.38|4189.38|0
1643970450000|2022-02-04 10:27:30|4190.31|4190.31|4191|4191|4191|4191|4190.31|4190.31|0
1643970460000|2022-02-04 10:27:40|4191.11|4191.11|4191.24|4191.24|4191.24|4191.24|4191.11|4191.11|0
1643970470000|2022-02-04 10:27:50|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|0
1643970480000|2022-02-04 10:28:00|4191.33|4191.33|4191.65|4191.65|4191.65|4191.65|4191.33|4191.33|0
1643970520000|2022-02-04 10:28:40|4191.83|4191.83|4192.14|4192.14|4192.14|4192.14|4191.83|4191.83|0
1643970530000|2022-02-04 10:28:50|4192.1|4192.1|4191.64|4191.64|4192.1|4192.1|4191.48|4191.48|0
1643970540000|2022-02-04 10:29:00|4191.73|4191.73|4192.01|4192.01|4192.01|4192.01|4191.73|4191.73|0
1643970550000|2022-02-04 10:29:10|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|0
1643970570000|2022-02-04 10:29:30|4192.48|4192.48|4192.65|4192.65|4192.65|4192.65|4192.48|4192.48|0
1643970580000|2022-02-04 10:29:40|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|0
1643970590000|2022-02-04 10:29:50|4193.1|4193.1|4192.48|4192.48|4193.1|4193.1|4192.48|4192.48|0
1643970600000|2022-02-04 10:30:00|4192.2|4192.2|4191.38|4191.38|4192.2|4192.2|4191.38|4191.38|0
1643970610000|2022-02-04 10:30:10|4191.07|4191.07|4190.45|4190.45|4191.07|4191.07|4190.45|4190.45|0
1643970620000|2022-02-04 10:30:20|4190.14|4190.14|4189.4|4189.4|4190.14|4190.14|4189.4|4189.4|0
1643970630000|2022-02-04 10:30:30|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|0
1643970640000|2022-02-04 10:30:40|4189.44|4189.44|4189.9|4189.9|4189.9|4189.9|4189.44|4189.44|0
1643970670000|2022-02-04 10:31:10|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|0
1643970680000|2022-02-04 10:31:20|4189.59|4189.59|4188.51|4188.51|4189.59|4189.59|4188.51|4188.51|0
1643970690000|2022-02-04 10:31:30|4188.2|4188.2|4188.38|4188.38|4188.38|4188.38|4188.2|4188.2|0
1643970700000|2022-02-04 10:31:40|4187.86|4187.86|4187.39|4187.39|4187.86|4187.86|4187.39|4187.39|0
1643970710000|2022-02-04 10:31:50|4187.7|4187.7|4188.01|4188.01|4188.01|4188.01|4187.66|4187.66|0
1643970720000|2022-02-04 10:32:00|4187.82|4187.82|4186.96|4186.96|4187.82|4187.82|4186.96|4186.96|0
1643970730000|2022-02-04 10:32:10|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|0
1643970740000|2022-02-04 10:32:20|4187.2|4187.2|4187.67|4187.67|4187.67|4187.67|4187.2|4187.2|0
1643970750000|2022-02-04 10:32:30|4187.58|4187.58|4187.58|4187.58|4187.58|4187.58|4187.58|4187.58|0
1643970760000|2022-02-04 10:32:40|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|0
1643970770000|2022-02-04 10:32:50|4187.65|4187.65|4188.28|4188.28|4188.28|4188.28|4187.65|4187.65|0
1643970780000|2022-02-04 10:33:00|4188.18|4188.18|4190.98|4190.98|4191.29|4191.29|4188.18|4188.18|0
1643970790000|2022-02-04 10:33:10|4190.83|4190.83|4190.36|4190.36|4190.83|4190.83|4189.9|4189.9|0
1643970800000|2022-02-04 10:33:20|4190.45|4190.45|4190.61|4190.61|4190.61|4190.61|4190.45|4190.45|0
1643970820000|2022-02-04 10:33:40|4190.76|4190.76|4190.76|4190.76|4190.76|4190.76|4190.76|4190.76|0
1643970850000|2022-02-04 10:34:10|4190.92|4190.92|4190.94|4190.94|4191.54|4191.54|4190.92|4190.92|0
1643970880000|2022-02-04 10:34:40|4191.25|4191.25|4191.25|4191.25|4191.25|4191.25|4191.25|4191.25|0
1643970890000|2022-02-04 10:34:50|4191.53|4191.53|4191.53|4191.53|4191.53|4191.53|4191.53|4191.53|0
1643970900000|2022-02-04 10:35:00|4191.84|4191.84|4192.62|4192.62|4192.62|4192.62|4191.84|4191.84|0
1643970910000|2022-02-04 10:35:10|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|0
1643970930000|2022-02-04 10:35:30|4193.26|4193.26|4193.2|4193.2|4193.26|4193.26|4193.2|4193.2|0
1643970940000|2022-02-04 10:35:40|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|0
1643970970000|2022-02-04 10:36:10|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|0
1643970980000|2022-02-04 10:36:20|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|0
1643971010000|2022-02-04 10:36:50|4192.89|4192.89|4192.27|4192.27|4192.89|4192.89|4192.27|4192.27|0
1643971020000|2022-02-04 10:37:00|4192.23|4192.23|4192.23|4192.23|4192.23|4192.23|4192.23|4192.23|0
1643971030000|2022-02-04 10:37:10|4192.85|4192.85|4193.16|4193.16|4193.16|4193.16|4192.85|4192.85|0
1643971040000|2022-02-04 10:37:20|4193.47|4193.47|4193.31|4193.31|4193.47|4193.47|4193.31|4193.31|0
1643971070000|2022-02-04 10:37:50|4193.9|4193.9|4193.67|4193.67|4193.96|4193.96|4193.65|4193.65|0
1643971080000|2022-02-04 10:38:00|4193.52|4193.52|4193.21|4193.21|4193.52|4193.52|4193.21|4193.21|0
1643971090000|2022-02-04 10:38:10|4193.37|4193.37|4193.54|4193.54|4193.54|4193.54|4193.37|4193.37|0
1643971100000|2022-02-04 10:38:20|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|4193.7|4193.7|0
1643971120000|2022-02-04 10:38:40|4194.01|4194.01|4193.85|4193.85|4194.16|4194.16|4193.85|4193.85|0
1643971130000|2022-02-04 10:38:50|4193.67|4193.67|4193.7|4193.7|4193.79|4193.79|4193.67|4193.67|0
1643971140000|2022-02-04 10:39:00|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|0
1643971150000|2022-02-04 10:39:10|4194.42|4194.42|4194.45|4194.45|4194.83|4194.83|4194.42|4194.42|0
1643971160000|2022-02-04 10:39:20|4194.55|4194.55|4194.47|4194.47|4194.55|4194.55|4194.47|4194.47|0
1643971170000|2022-02-04 10:39:30|4194.55|4194.55|4194.55|4194.55|4194.55|4194.55|4194.55|4194.55|0
1643971180000|2022-02-04 10:39:40|4194.39|4194.39|4193.96|4193.96|4194.39|4194.39|4193.96|4193.96|0
1643971190000|2022-02-04 10:39:50|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|0
1643971210000|2022-02-04 10:40:10|4193.4|4193.4|4192.66|4192.66|4193.4|4193.4|4192.66|4192.66|0
1643971220000|2022-02-04 10:40:20|4192.64|4192.64|4192.31|4192.31|4192.64|4192.64|4192.31|4192.31|0
1643971240000|2022-02-04 10:40:40|4192.27|4192.27|4192.27|4192.27|4192.27|4192.27|4192.27|4192.27|0
1643971260000|2022-02-04 10:41:00|4192.14|4192.14|4192.19|4192.19|4192.22|4192.22|4192.14|4192.14|0
1643971270000|2022-02-04 10:41:10|4192.38|4192.38|4192.34|4192.34|4192.69|4192.69|4192.32|4192.32|0
1643971280000|2022-02-04 10:41:20|4192.37|4192.37|4192.37|4192.37|4192.37|4192.37|4192.37|4192.37|0
1643971290000|2022-02-04 10:41:30|4192.06|4192.06|4192.06|4192.06|4192.06|4192.06|4192.06|4192.06|0
1643971310000|2022-02-04 10:41:50|4192.15|4192.15|4191.31|4191.31|4192.25|4192.25|4191.31|4191.31|0
1643971330000|2022-02-04 10:42:10|4191.59|4191.59|4192.06|4192.06|4192.06|4192.06|4191.59|4191.59|0
1643971350000|2022-02-04 10:42:30|4192|4192|4191.97|4191.97|4192|4192|4191.97|4191.97|0
1643971370000|2022-02-04 10:42:50|4192|4192|4192|4192|4192|4192|4192|4192|0
1643971380000|2022-02-04 10:43:00|4191.66|4191.66|4191.35|4191.35|4191.66|4191.66|4191.35|4191.35|0
1643971390000|2022-02-04 10:43:10|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|0
1643971410000|2022-02-04 10:43:30|4189.95|4189.95|4190.88|4190.88|4190.88|4190.88|4189.95|4189.95|0
1643971420000|2022-02-04 10:43:40|4190.73|4190.73|4190.57|4190.57|4190.73|4190.73|4190.57|4190.57|0
1643971440000|2022-02-04 10:44:00|4190.42|4190.42|4190.91|4190.91|4190.91|4190.91|4190.42|4190.42|0
1643971480000|2022-02-04 10:44:40|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|0
1643971490000|2022-02-04 10:44:50|4190.78|4190.78|4190.81|4190.81|4190.81|4190.81|4190.78|4190.78|0
1643971500000|2022-02-04 10:45:00|4191.43|4191.43|4191.43|4191.43|4191.43|4191.43|4191.43|4191.43|0
1643971510000|2022-02-04 10:45:10|4191.48|4191.48|4192.25|4192.25|4192.25|4192.25|4191.48|4191.48|0
1643971520000|2022-02-04 10:45:20|4192.23|4192.23|4191.6|4191.6|4192.23|4192.23|4191.6|4191.6|0
1643971530000|2022-02-04 10:45:30|4191.29|4191.29|4191.76|4191.76|4191.76|4191.76|4191.29|4191.29|0
1643971540000|2022-02-04 10:45:40|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|0
1643971550000|2022-02-04 10:45:50|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|0
1643971560000|2022-02-04 10:46:00|4193.25|4193.25|4193.43|4193.43|4193.43|4193.43|4193.25|4193.25|0
1643971570000|2022-02-04 10:46:10|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|0
1643971590000|2022-02-04 10:46:30|4194.37|4194.37|4194.07|4194.07|4194.64|4194.64|4194.02|4194.02|0
1643971600000|2022-02-04 10:46:40|4194.2|4194.2|4194.34|4194.34|4195.08|4195.08|4194.2|4194.2|0
1643971610000|2022-02-04 10:46:50|4194.32|4194.32|4194.88|4194.88|4194.88|4194.88|4194.26|4194.26|0
1643971620000|2022-02-04 10:47:00|4194.85|4194.85|4194.72|4194.72|4194.85|4194.85|4194.72|4194.72|0
1643971630000|2022-02-04 10:47:10|4194.53|4194.53|4194.39|4194.39|4194.53|4194.53|4194.39|4194.39|0
1643971640000|2022-02-04 10:47:20|4194.3|4194.3|4194.91|4194.91|4194.91|4194.91|4194.3|4194.3|0
1643971650000|2022-02-04 10:47:30|4194.87|4194.87|4194.92|4194.92|4194.92|4194.92|4194.2|4194.2|0
1643971670000|2022-02-04 10:47:50|4194.82|4194.82|4194.82|4194.82|4194.82|4194.82|4194.82|4194.82|0
1643971680000|2022-02-04 10:48:00|4194.98|4194.98|4194.67|4194.67|4194.98|4194.98|4194.67|4194.67|0
1643971690000|2022-02-04 10:48:10|4194.36|4194.36|4194.17|4194.17|4194.36|4194.36|4194.17|4194.17|0
1643971700000|2022-02-04 10:48:20|4193.86|4193.86|4194.17|4194.17|4194.17|4194.17|4193.86|4193.86|0
1643971720000|2022-02-04 10:48:40|4193.55|4193.55|4194.17|4194.17|4194.17|4194.17|4193.55|4193.55|0
1643971750000|2022-02-04 10:49:10|4194.11|4194.11|4194.05|4194.05|4194.11|4194.11|4194.05|4194.05|0
1643971760000|2022-02-04 10:49:20|4194.24|4194.24|4194.49|4194.49|4194.49|4194.49|4194.24|4194.24|0
1643971770000|2022-02-04 10:49:30|4194.18|4194.18|4194.18|4194.18|4194.18|4194.18|4194.18|4194.18|0
1643971780000|2022-02-04 10:49:40|4194.8|4194.8|4194.8|4194.8|4194.8|4194.8|4194.8|4194.8|0
1643971790000|2022-02-04 10:49:50|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|0
1643971800000|2022-02-04 10:50:00|4195.23|4195.23|4195.35|4195.35|4195.35|4195.35|4195.23|4195.23|0
1643971810000|2022-02-04 10:50:10|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|0
1643971820000|2022-02-04 10:50:20|4196.06|4196.06|4196.09|4196.09|4196.09|4196.09|4196.06|4196.06|0
1643971840000|2022-02-04 10:50:40|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|0
1643971850000|2022-02-04 10:50:50|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|0
1643971860000|2022-02-04 10:51:00|4196.35|4196.35|4196.35|4196.35|4196.35|4196.35|4196.35|4196.35|0
1643971890000|2022-02-04 10:51:30|4196.51|4196.51|4197.59|4197.59|4197.59|4197.59|4196.51|4196.51|0
1643971900000|2022-02-04 10:51:40|4196.97|4196.97|4196.51|4196.51|4196.97|4196.97|4196.51|4196.51|0
1643971910000|2022-02-04 10:51:50|4196.35|4196.35|4196.82|4196.82|4196.82|4196.82|4196.2|4196.2|0
1643971920000|2022-02-04 10:52:00|4197.44|4197.44|4196.82|4196.82|4197.75|4197.75|4196.82|4196.82|0
1643971940000|2022-02-04 10:52:20|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|0
1643971960000|2022-02-04 10:52:40|4196.2|4196.2|4196.2|4196.2|4196.2|4196.2|4196.2|4196.2|0
1643971970000|2022-02-04 10:52:50|4196.3|4196.3|4196.58|4196.58|4196.58|4196.58|4196.28|4196.28|0
1643971980000|2022-02-04 10:53:00|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|0
1643972000000|2022-02-04 10:53:20|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|0
1643972010000|2022-02-04 10:53:30|4196.18|4196.18|4196.18|4196.18|4196.18|4196.18|4196.18|4196.18|0
1643972020000|2022-02-04 10:53:40|4195.87|4195.87|4195.25|4195.25|4195.87|4195.87|4194.94|4194.94|0
1643972030000|2022-02-04 10:53:50|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|0
1643972040000|2022-02-04 10:54:00|4194.86|4194.86|4194.86|4194.86|4194.86|4194.86|4194.86|4194.86|0
1643972050000|2022-02-04 10:54:10|4194.55|4194.55|4194.1|4194.1|4194.55|4194.55|4194.1|4194.1|0
1643972060000|2022-02-04 10:54:20|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|0
1643972090000|2022-02-04 10:54:50|4194.07|4194.07|4193.5|4193.5|4194.11|4194.11|4193.5|4193.5|0
1643972100000|2022-02-04 10:55:00|4193.81|4193.81|4193.06|4193.06|4194.18|4194.18|4193.06|4193.06|0
1643972110000|2022-02-04 10:55:10|4192.75|4192.75|4191.88|4191.88|4192.75|4192.75|4191.88|4191.88|0
1643972120000|2022-02-04 10:55:20|4192.19|4192.19|4192.97|4192.97|4192.97|4192.97|4192.19|4192.19|0
1643972130000|2022-02-04 10:55:30|4192.87|4192.87|4193.18|4193.18|4193.18|4193.18|4192.87|4192.87|0
1643972140000|2022-02-04 10:55:40|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|0
1643972160000|2022-02-04 10:56:00|4193.18|4193.18|4193.13|4193.13|4193.18|4193.18|4193.13|4193.13|0
1643972170000|2022-02-04 10:56:10|4193.44|4193.44|4193.91|4193.91|4193.91|4193.91|4193.44|4193.44|0
1643972200000|2022-02-04 10:56:40|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|0
1643972210000|2022-02-04 10:56:50|4192.82|4192.82|4191.93|4191.93|4192.82|4192.82|4191.84|4191.84|0
1643972230000|2022-02-04 10:57:10|4192.09|4192.09|4192.27|4192.27|4192.27|4192.27|4192.09|4192.09|0
1643972240000|2022-02-04 10:57:20|4191.96|4191.96|4191.73|4191.73|4191.96|4191.96|4191.73|4191.73|0
1643972260000|2022-02-04 10:57:40|4191.88|4191.88|4192.04|4192.04|4192.04|4192.04|4191.88|4191.88|0
1643972280000|2022-02-04 10:58:00|4192.1|4192.1|4192.1|4192.1|4192.1|4192.1|4192.1|4192.1|0
1643972300000|2022-02-04 10:58:20|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|0
1643972320000|2022-02-04 10:58:40|4192.62|4192.62|4192|4192|4192.62|4192.62|4192|4192|0
1643972330000|2022-02-04 10:58:50|4191.69|4191.69|4191.52|4191.52|4191.69|4191.69|4191.52|4191.52|0
1643972370000|2022-02-04 10:59:30|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|0
1643972380000|2022-02-04 10:59:40|4192.5|4192.5|4192.94|4192.94|4192.94|4192.94|4192.44|4192.44|0
1643972390000|2022-02-04 10:59:50|4193.25|4193.25|4193.25|4193.25|4193.25|4193.25|4193.25|4193.25|0
1643972400000|2022-02-04 11:00:00|4193.31|4193.31|4193.34|4193.34|4193.46|4193.46|4193.31|4193.31|0
1643972410000|2022-02-04 11:00:10|4193.03|4193.03|4192.68|4192.68|4193.03|4193.03|4192.68|4192.68|0
1643972420000|2022-02-04 11:00:20|4192.72|4192.72|4193.19|4193.19|4193.19|4193.19|4192.72|4192.72|0
1643972450000|2022-02-04 11:00:50|4193.5|4193.5|4193.76|4193.76|4193.76|4193.76|4193.45|4193.45|0
1643972460000|2022-02-04 11:01:00|4194.07|4194.07|4193.45|4193.45|4194.07|4194.07|4193.45|4193.45|0
1643972470000|2022-02-04 11:01:10|4193.54|4193.54|4193.54|4193.54|4193.54|4193.54|4193.54|4193.54|0
1643972480000|2022-02-04 11:01:20|4192.61|4192.61|4192.61|4192.61|4192.61|4192.61|4192.61|4192.61|0
1643972490000|2022-02-04 11:01:30|4192.46|4192.46|4192.27|4192.27|4192.46|4192.46|4192.27|4192.27|0
1643972530000|2022-02-04 11:02:10|4192.09|4192.09|4191.96|4191.96|4192.09|4192.09|4191.96|4191.96|0
1643972540000|2022-02-04 11:02:20|4192.27|4192.27|4192.27|4192.27|4192.27|4192.27|4192.27|4192.27|0
1643972550000|2022-02-04 11:02:30|4191.65|4191.65|4191.34|4191.34|4191.65|4191.65|4191.34|4191.34|0
1643972560000|2022-02-04 11:02:40|4191.19|4191.19|4189.79|4189.79|4191.19|4191.19|4189.79|4189.79|0
1643972570000|2022-02-04 11:02:50|4189.7|4189.7|4189.79|4189.79|4189.79|4189.79|4189.7|4189.7|0
1643972580000|2022-02-04 11:03:00|4189.48|4189.48|4189.48|4189.48|4189.48|4189.48|4189.48|4189.48|0
1643972590000|2022-02-04 11:03:10|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|0
1643972610000|2022-02-04 11:03:30|4189.57|4189.57|4189.01|4189.01|4189.57|4189.57|4189.01|4189.01|0
1643972620000|2022-02-04 11:03:40|4189.13|4189.13|4189.13|4189.13|4189.13|4189.13|4189.13|4189.13|0
1643972630000|2022-02-04 11:03:50|4188.98|4188.98|4188.98|4188.98|4188.98|4188.98|4188.98|4188.98|0
1643972640000|2022-02-04 11:04:00|4189.07|4189.07|4189.58|4189.58|4189.58|4189.58|4189.07|4189.07|0
1643972650000|2022-02-04 11:04:10|4189.54|4189.54|4189.4|4189.4|4189.58|4189.58|4189.4|4189.4|0
1643972660000|2022-02-04 11:04:20|4189.55|4189.55|4189.96|4189.96|4189.96|4189.96|4189.55|4189.55|0
1643972680000|2022-02-04 11:04:40|4190.42|4190.42|4191.41|4191.41|4191.41|4191.41|4190.42|4190.42|0
1643972690000|2022-02-04 11:04:50|4191.35|4191.35|4191.29|4191.29|4191.35|4191.35|4191.29|4191.29|0
1643972700000|2022-02-04 11:05:00|4191.21|4191.21|4190.55|4190.55|4191.47|4191.47|4190.55|4190.55|0
1643972710000|2022-02-04 11:05:10|4190.49|4190.49|4190.49|4190.49|4190.49|4190.49|4190.49|4190.49|0
1643972720000|2022-02-04 11:05:20|4190.61|4190.61|4190.67|4190.67|4190.67|4190.67|4190.61|4190.61|0
1643972730000|2022-02-04 11:05:30|4191.29|4191.29|4190.98|4190.98|4191.29|4191.29|4190.98|4190.98|0
1643972740000|2022-02-04 11:05:40|4191.07|4191.07|4191.07|4191.07|4191.07|4191.07|4191.07|4191.07|0
1643972750000|2022-02-04 11:05:50|4191.16|4191.16|4192.56|4192.56|4192.56|4192.56|4191.16|4191.16|0
1643972760000|2022-02-04 11:06:00|4192.53|4192.53|4192.42|4192.42|4192.88|4192.88|4192.42|4192.42|0
1643972770000|2022-02-04 11:06:10|4192.27|4192.27|4193.04|4193.04|4193.04|4193.04|4192.27|4192.27|0
1643972780000|2022-02-04 11:06:20|4192.73|4192.73|4193.87|4193.87|4193.87|4193.87|4192.73|4192.73|0
1643972790000|2022-02-04 11:06:30|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|0
1643972800000|2022-02-04 11:06:40|4193.41|4193.41|4193.31|4193.31|4193.41|4193.41|4193.31|4193.31|0
1643972820000|2022-02-04 11:07:00|4193.19|4193.19|4192.11|4192.11|4193.19|4193.19|4192.11|4192.11|0
1643972840000|2022-02-04 11:07:20|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|0
1643972850000|2022-02-04 11:07:30|4192.11|4192.11|4193.04|4193.04|4193.39|4193.39|4192.04|4192.04|0
1643972860000|2022-02-04 11:07:40|4193.35|4193.35|4193.5|4193.5|4193.5|4193.5|4193.35|4193.35|0
1643972870000|2022-02-04 11:07:50|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|0
1643972890000|2022-02-04 11:08:10|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|0
1643972910000|2022-02-04 11:08:30|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.48|4192.48|0
1643972930000|2022-02-04 11:08:50|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|0
1643972940000|2022-02-04 11:09:00|4192.5|4192.5|4192.36|4192.36|4192.68|4192.68|4192.36|4192.36|0
1643972950000|2022-02-04 11:09:10|4192.05|4192.05|4191.9|4191.9|4192.05|4192.05|4191.9|4191.9|0
1643972960000|2022-02-04 11:09:20|4191.59|4191.59|4191.55|4191.55|4191.59|4191.59|4191.55|4191.55|0
1643972980000|2022-02-04 11:09:40|4191.08|4191.08|4190.84|4190.84|4191.08|4191.08|4190.84|4190.84|0
1643972990000|2022-02-04 11:09:50|4190.7|4190.7|4190.61|4190.61|4190.7|4190.7|4190.61|4190.61|0
1643973000000|2022-02-04 11:10:00|4190.76|4190.76|4190.45|4190.45|4190.76|4190.76|4190.45|4190.45|0
1643973010000|2022-02-04 11:10:10|4190.33|4190.33|4189.96|4189.96|4190.33|4190.33|4189.96|4189.96|0
1643973020000|2022-02-04 11:10:20|4189.65|4189.65|4189.65|4189.65|4189.65|4189.65|4189.65|4189.65|0
1643973030000|2022-02-04 11:10:30|4189.96|4189.96|4189.78|4189.78|4189.96|4189.96|4189.78|4189.78|0
1643973040000|2022-02-04 11:10:40|4189.68|4189.68|4189.06|4189.06|4189.68|4189.68|4189.06|4189.06|0
1643973050000|2022-02-04 11:10:50|4189.15|4189.15|4189.3|4189.3|4189.3|4189.3|4189.15|4189.15|0
1643973060000|2022-02-04 11:11:00|4189.15|4189.15|4189.3|4189.3|4189.61|4189.61|4189.15|4189.15|0
1643973070000|2022-02-04 11:11:10|4189.46|4189.46|4189.2|4189.2|4189.52|4189.52|4189.2|4189.2|0
1643973080000|2022-02-04 11:11:20|4189.52|4189.52|4189.2|4189.2|4189.52|4189.52|4189.2|4189.2|0
1643973090000|2022-02-04 11:11:30|4189.11|4189.11|4188.65|4188.65|4189.11|4189.11|4188.65|4188.65|0
1643973130000|2022-02-04 11:12:10|4188.03|4188.03|4188.25|4188.25|4188.25|4188.25|4187.94|4187.94|0
1643973140000|2022-02-04 11:12:20|4188.72|4188.72|4188.56|4188.56|4188.72|4188.72|4188.41|4188.41|0
1643973150000|2022-02-04 11:12:30|4188.87|4188.87|4188.87|4188.87|4188.87|4188.87|4188.87|4188.87|0
1643973160000|2022-02-04 11:12:40|4188.56|4188.56|4188.56|4188.56|4189.18|4189.18|4188.56|4188.56|0
1643973170000|2022-02-04 11:12:50|4188.41|4188.41|4188.1|4188.1|4188.41|4188.41|4188.1|4188.1|0
1643973180000|2022-02-04 11:13:00|4187.94|4187.94|4187.63|4187.63|4187.94|4187.94|4187.63|4187.63|0
1643973190000|2022-02-04 11:13:10|4187.95|4187.95|4187.89|4187.89|4187.95|4187.95|4187.89|4187.89|0
1643973200000|2022-02-04 11:13:20|4187.7|4187.7|4188.16|4188.16|4188.16|4188.16|4187.7|4187.7|0
1643973210000|2022-02-04 11:13:30|4188.09|4188.09|4188.4|4188.4|4188.4|4188.4|4188.09|4188.09|0
1643973220000|2022-02-04 11:13:40|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|0
1643973260000|2022-02-04 11:14:20|4188.15|4188.15|4188.06|4188.06|4188.15|4188.15|4188.06|4188.06|0
1643973280000|2022-02-04 11:14:40|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|0
1643973290000|2022-02-04 11:14:50|4187.75|4187.75|4188.06|4188.06|4188.06|4188.06|4187.75|4187.75|0
1643973300000|2022-02-04 11:15:00|4188.43|4188.43|4187.85|4187.85|4188.43|4188.43|4187.85|4187.85|0
1643973310000|2022-02-04 11:15:10|4188|4188|4188.15|4188.15|4188.15|4188.15|4188|4188|0
1643973320000|2022-02-04 11:15:20|4187.84|4187.84|4187.53|4187.53|4187.84|4187.84|4187.53|4187.53|0
1643973330000|2022-02-04 11:15:30|4187.69|4187.69|4187.84|4187.84|4187.84|4187.84|4187.69|4187.69|0
1643973340000|2022-02-04 11:15:40|4187.79|4187.79|4187.79|4187.79|4187.79|4187.79|4187.79|4187.79|0
1643973360000|2022-02-04 11:16:00|4188.42|4188.42|4188.53|4188.53|4188.84|4188.84|4188.34|4188.34|0
1643973380000|2022-02-04 11:16:20|4188.68|4188.68|4188.65|4188.65|4188.8|4188.8|4188.65|4188.65|0
1643973390000|2022-02-04 11:16:30|4188.8|4188.8|4188.8|4188.8|4188.8|4188.8|4188.8|4188.8|0
1643973400000|2022-02-04 11:16:40|4188.49|4188.49|4188.58|4188.58|4188.58|4188.58|4188.49|4188.49|0
1643973410000|2022-02-04 11:16:50|4188.66|4188.66|4188.57|4188.57|4188.66|4188.66|4188.57|4188.57|0
1643973460000|2022-02-04 11:17:40|4188.73|4188.73|4188.73|4188.73|4188.73|4188.73|4188.73|4188.73|0
1643973480000|2022-02-04 11:18:00|4189.04|4189.04|4188.72|4188.72|4189.04|4189.04|4188.41|4188.41|0
1643973490000|2022-02-04 11:18:10|4188.68|4188.68|4188.37|4188.37|4188.68|4188.68|4188.22|4188.22|0
1643973500000|2022-02-04 11:18:20|4187.75|4187.75|4187.57|4187.57|4187.75|4187.75|4187.57|4187.57|0
1643973520000|2022-02-04 11:18:40|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|0
1643973540000|2022-02-04 11:19:00|4187.1|4187.1|4187.01|4187.01|4187.1|4187.1|4187.01|4187.01|0
1643973550000|2022-02-04 11:19:10|4186.97|4186.97|4186.93|4186.93|4186.97|4186.97|4186.93|4186.93|0
1643973560000|2022-02-04 11:19:20|4187.24|4187.24|4187.29|4187.29|4187.29|4187.29|4187.24|4187.24|0
1643973580000|2022-02-04 11:19:40|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|0
1643973590000|2022-02-04 11:19:50|4187.62|4187.62|4186.98|4186.98|4187.62|4187.62|4186.98|4186.98|0
1643973600000|2022-02-04 11:20:00|4186.36|4186.36|4185.25|4185.25|4186.36|4186.36|4185.25|4185.25|0
1643973610000|2022-02-04 11:20:10|4185.19|4185.19|4185.13|4185.13|4185.19|4185.19|4185.13|4185.13|0
1643973620000|2022-02-04 11:20:20|4185.28|4185.28|4185.59|4185.59|4185.59|4185.59|4185.28|4185.28|0
1643973630000|2022-02-04 11:20:30|4185.9|4185.9|4185.9|4185.9|4185.9|4185.9|4185.9|4185.9|0
1643973640000|2022-02-04 11:20:40|4185.28|4185.28|4184.82|4184.82|4185.28|4185.28|4184.51|4184.51|0
1643973660000|2022-02-04 11:21:00|4184.67|4184.67|4184.2|4184.2|4184.67|4184.67|4184.05|4184.05|0
1643973670000|2022-02-04 11:21:10|4184.01|4184.01|4183.84|4183.84|4184.01|4184.01|4183.84|4183.84|0
1643973700000|2022-02-04 11:21:40|4184.3|4184.3|4183.99|4183.99|4184.3|4184.3|4183.99|4183.99|0
1643973710000|2022-02-04 11:21:50|4184.11|4184.11|4184.48|4184.48|4184.48|4184.48|4184.11|4184.11|0
1643973720000|2022-02-04 11:22:00|4184.33|4184.33|4184.28|4184.28|4184.33|4184.33|4184.28|4184.28|0
1643973740000|2022-02-04 11:22:20|4184.6|4184.6|4184.71|4184.71|4184.71|4184.71|4184.6|4184.6|0
1643973750000|2022-02-04 11:22:30|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|0
1643973760000|2022-02-04 11:22:40|4184.79|4184.79|4184.76|4184.76|4184.79|4184.79|4184.76|4184.76|0
1643973770000|2022-02-04 11:22:50|4185.07|4185.07|4185.07|4185.07|4185.07|4185.07|4185.07|4185.07|0
1643973780000|2022-02-04 11:23:00|4184.61|4184.61|4184.61|4184.61|4184.61|4184.61|4184.61|4184.61|0
1643973790000|2022-02-04 11:23:10|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|0
1643973810000|2022-02-04 11:23:30|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|0
1643973820000|2022-02-04 11:23:40|4184.84|4184.84|4184.92|4184.92|4185.23|4185.23|4184.84|4184.84|0
1643973830000|2022-02-04 11:23:50|4184.61|4184.61|4185.08|4185.08|4185.08|4185.08|4184.61|4184.61|0
1643973840000|2022-02-04 11:24:00|4185.17|4185.17|4186.29|4186.29|4186.29|4186.29|4185.17|4185.17|0
1643973880000|2022-02-04 11:24:40|4186.33|4186.33|4186.49|4186.49|4186.49|4186.49|4186.33|4186.33|0
1643973890000|2022-02-04 11:24:50|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|0
1643973900000|2022-02-04 11:25:00|4186.44|4186.44|4186.6|4186.6|4186.6|4186.6|4186.44|4186.44|0
1643973910000|2022-02-04 11:25:10|4186.91|4186.91|4187.5|4187.5|4187.5|4187.5|4186.91|4186.91|0
1643973920000|2022-02-04 11:25:20|4187.81|4187.81|4188.12|4188.12|4188.12|4188.12|4187.81|4187.81|0
1643973950000|2022-02-04 11:25:50|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|0
1643973960000|2022-02-04 11:26:00|4187.56|4187.56|4187.53|4187.53|4187.86|4187.86|4187.53|4187.53|0
1643973970000|2022-02-04 11:26:10|4187.81|4187.81|4187.81|4187.81|4187.81|4187.81|4187.81|4187.81|0
1643973990000|2022-02-04 11:26:30|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|0
1643974000000|2022-02-04 11:26:40|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|0
1643974010000|2022-02-04 11:26:50|4188.7|4188.7|4188.08|4188.08|4188.7|4188.7|4188.08|4188.08|0
1643974020000|2022-02-04 11:27:00|4188.1|4188.1|4188.08|4188.08|4188.1|4188.1|4188.08|4188.08|0
1643974030000|2022-02-04 11:27:10|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|0
1643974040000|2022-02-04 11:27:20|4188.7|4188.7|4188.55|4188.55|4188.7|4188.7|4188.55|4188.55|0
1643974050000|2022-02-04 11:27:30|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|0
1643974060000|2022-02-04 11:27:40|4188.95|4188.95|4189.53|4189.53|4189.53|4189.53|4188.95|4188.95|0
1643974080000|2022-02-04 11:28:00|4189.22|4189.22|4188.91|4188.91|4189.22|4189.22|4188.91|4188.91|0
1643974090000|2022-02-04 11:28:10|4188.73|4188.73|4188.84|4188.84|4188.85|4188.85|4188.73|4188.73|0
1643974120000|2022-02-04 11:28:40|4189.12|4189.12|4188.4|4188.4|4189.33|4189.33|4188.4|4188.4|0
1643974130000|2022-02-04 11:28:50|4188.71|4188.71|4189.05|4189.05|4189.33|4189.33|4188.71|4188.71|0
1643974150000|2022-02-04 11:29:10|4188.74|4188.74|4188.12|4188.12|4188.74|4188.74|4188.12|4188.12|0
1643974160000|2022-02-04 11:29:20|4188|4188|4188|4188|4188|4188|4188|4188|0
1643974170000|2022-02-04 11:29:30|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|0
1643974190000|2022-02-04 11:29:50|4188|4188|4188|4188|4188|4188|4188|4188|0
1643974200000|2022-02-04 11:30:00|4188.31|4188.31|4188.91|4188.91|4188.93|4188.93|4188.31|4188.31|0
1643974260000|2022-02-04 11:31:00|4188.6|4188.6|4188.36|4188.36|4188.6|4188.6|4188.36|4188.36|0
1643974280000|2022-02-04 11:31:20|4188.18|4188.18|4188.58|4188.58|4188.58|4188.58|4188.18|4188.18|0
1643974290000|2022-02-04 11:31:30|4189.04|4189.04|4190.14|4190.14|4190.14|4190.14|4188.89|4188.89|0
1643974320000|2022-02-04 11:32:00|4190.22|4190.22|4190.22|4190.22|4190.22|4190.22|4190.22|4190.22|0
1643974330000|2022-02-04 11:32:10|4190.38|4190.38|4190.53|4190.53|4190.53|4190.53|4190.38|4190.38|0
1643974340000|2022-02-04 11:32:20|4190.49|4190.49|4190.45|4190.45|4190.49|4190.49|4190.45|4190.45|0
1643974350000|2022-02-04 11:32:30|4190.14|4190.14|4189.98|4189.98|4190.14|4190.14|4189.98|4189.98|0
1643974360000|2022-02-04 11:32:40|4190.61|4190.61|4190.61|4190.61|4190.61|4190.61|4190.61|4190.61|0
1643974370000|2022-02-04 11:32:50|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|0
1643974390000|2022-02-04 11:33:10|4190.36|4190.36|4190.36|4190.36|4190.36|4190.36|4190.36|4190.36|0
1643974410000|2022-02-04 11:33:30|4190.05|4190.05|4190.36|4190.36|4190.36|4190.36|4190.05|4190.05|0
1643974430000|2022-02-04 11:33:50|4190.67|4190.67|4190.82|4190.82|4190.82|4190.82|4190.67|4190.67|0
1643974440000|2022-02-04 11:34:00|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|0
1643974480000|2022-02-04 11:34:40|4190.94|4190.94|4190.94|4190.94|4190.94|4190.94|4190.94|4190.94|0
1643974500000|2022-02-04 11:35:00|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|0
1643974510000|2022-02-04 11:35:10|4190.01|4190.01|4190.32|4190.32|4190.32|4190.32|4189.39|4189.39|0
1643974520000|2022-02-04 11:35:20|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|0
1643974530000|2022-02-04 11:35:30|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|0
1643974550000|2022-02-04 11:35:50|4189.92|4189.92|4189.82|4189.82|4189.92|4189.92|4189.82|4189.82|0
1643974560000|2022-02-04 11:36:00|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|0
1643974570000|2022-02-04 11:36:10|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|0
1643974590000|2022-02-04 11:36:30|4189.2|4189.2|4189.2|4189.2|4189.2|4189.2|4189.2|4189.2|0
1643974600000|2022-02-04 11:36:40|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|0
1643974640000|2022-02-04 11:37:20|4189.67|4189.67|4189.98|4189.98|4189.98|4189.98|4189.67|4189.67|0
1643974670000|2022-02-04 11:37:50|4190.07|4190.07|4190.85|4190.85|4190.85|4190.85|4190.07|4190.07|0
1643974690000|2022-02-04 11:38:10|4191|4191|4191|4191|4191|4191|4191|4191|0
1643974700000|2022-02-04 11:38:20|4191.16|4191.16|4191.35|4191.35|4191.35|4191.35|4191.16|4191.16|0
1643974710000|2022-02-04 11:38:30|4191.4|4191.4|4191.63|4191.63|4191.63|4191.63|4191.4|4191.4|0
1643974720000|2022-02-04 11:38:40|4191.65|4191.65|4191.34|4191.34|4191.65|4191.65|4191.34|4191.34|0
1643974730000|2022-02-04 11:38:50|4191.46|4191.46|4191.46|4191.46|4191.46|4191.46|4191.46|4191.46|0
1643974740000|2022-02-04 11:39:00|4191.48|4191.48|4191.27|4191.27|4191.48|4191.48|4191.27|4191.27|0
1643974770000|2022-02-04 11:39:30|4192.2|4192.2|4192.38|4192.38|4192.38|4192.38|4192.2|4192.2|0
1643974780000|2022-02-04 11:39:40|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|0
1643974790000|2022-02-04 11:39:50|4193.03|4193.03|4193.34|4193.34|4193.34|4193.34|4193.03|4193.03|0
1643974800000|2022-02-04 11:40:00|4193.36|4193.36|4193.27|4193.27|4193.36|4193.36|4193.27|4193.27|0
1643974810000|2022-02-04 11:40:10|4193.18|4193.18|4193.09|4193.09|4193.18|4193.18|4193.09|4193.09|0
1643974820000|2022-02-04 11:40:20|4193.39|4193.39|4193.39|4193.39|4193.39|4193.39|4193.39|4193.39|0
1643974830000|2022-02-04 11:40:30|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|0
1643974840000|2022-02-04 11:40:40|4193.09|4193.09|4193.59|4193.59|4193.59|4193.59|4193.09|4193.09|0
1643974850000|2022-02-04 11:40:50|4193.74|4193.74|4193.74|4193.74|4193.74|4193.74|4193.74|4193.74|0
1643974860000|2022-02-04 11:41:00|4193.89|4193.89|4193.12|4193.12|4193.89|4193.89|4193.12|4193.12|0
1643974910000|2022-02-04 11:41:50|4193.74|4193.74|4193.74|4193.74|4193.74|4193.74|4193.74|4193.74|0
1643974920000|2022-02-04 11:42:00|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|0
1643974930000|2022-02-04 11:42:10|4193.55|4193.55|4193.55|4193.55|4193.55|4193.55|4193.55|4193.55|0
1643974940000|2022-02-04 11:42:20|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|0
1643974960000|2022-02-04 11:42:40|4193.12|4193.12|4193.09|4193.09|4193.18|4193.18|4193.09|4193.09|0
1643974980000|2022-02-04 11:43:00|4193.87|4193.87|4193.71|4193.71|4193.87|4193.87|4193.71|4193.71|0
1643974990000|2022-02-04 11:43:10|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|0
1643975020000|2022-02-04 11:43:40|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|0
1643975040000|2022-02-04 11:44:00|4192.63|4192.63|4192.47|4192.47|4192.63|4192.63|4192.47|4192.47|0
1643975050000|2022-02-04 11:44:10|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|0
1643975060000|2022-02-04 11:44:20|4192.33|4192.33|4192.24|4192.24|4192.33|4192.33|4192.24|4192.24|0
1643975070000|2022-02-04 11:44:30|4192.55|4192.55|4192.39|4192.39|4192.55|4192.55|4192.39|4192.39|0
1643975080000|2022-02-04 11:44:40|4192.7|4192.7|4192.86|4192.86|4192.86|4192.86|4192.7|4192.7|0
1643975090000|2022-02-04 11:44:50|4192.7|4192.7|4192.39|4192.39|4192.7|4192.7|4192.39|4192.39|0
1643975110000|2022-02-04 11:45:10|4192.24|4192.24|4192.24|4192.24|4192.24|4192.24|4192.24|4192.24|0
1643975120000|2022-02-04 11:45:20|4192.39|4192.39|4192.54|4192.54|4192.54|4192.54|4192.39|4192.39|0
1643975130000|2022-02-04 11:45:30|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|0
1643975140000|2022-02-04 11:45:40|4192.08|4192.08|4191.61|4191.61|4192.08|4192.08|4191.46|4191.46|0
1643975150000|2022-02-04 11:45:50|4191.3|4191.3|4191.3|4191.3|4191.3|4191.3|4191.3|4191.3|0
1643975170000|2022-02-04 11:46:10|4191.4|4191.4|4191.49|4191.49|4191.49|4191.49|4191.4|4191.4|0
1643975200000|2022-02-04 11:46:40|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|4190.71|4190.71|0
1643975210000|2022-02-04 11:46:50|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|0
1643975220000|2022-02-04 11:47:00|4191.27|4191.27|4191.42|4191.42|4191.42|4191.42|4191.27|4191.27|0
1643975240000|2022-02-04 11:47:20|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|0
1643975250000|2022-02-04 11:47:30|4191.69|4191.69|4191.69|4191.69|4191.69|4191.69|4191.69|4191.69|0
1643975260000|2022-02-04 11:47:40|4191.53|4191.53|4191.53|4191.53|4191.53|4191.53|4191.53|4191.53|0
1643975280000|2022-02-04 11:48:00|4191.55|4191.55|4191.77|4191.77|4191.77|4191.77|4191.55|4191.55|0
1643975290000|2022-02-04 11:48:10|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|0
1643975310000|2022-02-04 11:48:30|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|0
1643975320000|2022-02-04 11:48:40|4191.64|4191.64|4191.01|4191.01|4191.64|4191.64|4191.01|4191.01|0
1643975330000|2022-02-04 11:48:50|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|0
1643975340000|2022-02-04 11:49:00|4190.39|4190.39|4189.93|4189.93|4190.39|4190.39|4189.93|4189.93|0
1643975350000|2022-02-04 11:49:10|4190.24|4190.24|4190.24|4190.24|4190.24|4190.24|4190.24|4190.24|0
1643975390000|2022-02-04 11:49:50|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|0
1643975400000|2022-02-04 11:50:00|4190.27|4190.27|4190.27|4190.27|4190.27|4190.27|4190.27|4190.27|0
1643975410000|2022-02-04 11:50:10|4189.96|4189.96|4189.34|4189.34|4189.96|4189.96|4189.34|4189.34|0
1643975430000|2022-02-04 11:50:30|4189.3|4189.3|4189.18|4189.18|4189.3|4189.3|4189.18|4189.18|0
1643975440000|2022-02-04 11:50:40|4189.49|4189.49|4189.49|4189.49|4189.49|4189.49|4189.49|4189.49|0
1643975460000|2022-02-04 11:51:00|4189.34|4189.34|4189.35|4189.35|4189.35|4189.35|4189.34|4189.34|0
1643975480000|2022-02-04 11:51:20|4189.04|4189.04|4189.04|4189.04|4189.35|4189.35|4189.04|4189.04|0
1643975490000|2022-02-04 11:51:30|4189.35|4189.35|4189.35|4189.35|4189.35|4189.35|4189.35|4189.35|0
1643975500000|2022-02-04 11:51:40|4189.29|4189.29|4189.1|4189.1|4189.29|4189.29|4189.1|4189.1|0
1643975510000|2022-02-04 11:51:50|4188.64|4188.64|4188.02|4188.02|4188.64|4188.64|4188.02|4188.02|0
1643975520000|2022-02-04 11:52:00|4188.11|4188.11|4188.11|4188.11|4188.42|4188.42|4188.11|4188.11|0
1643975540000|2022-02-04 11:52:20|4188.42|4188.42|4188.23|4188.23|4188.6|4188.6|4188.23|4188.23|0
1643975560000|2022-02-04 11:52:40|4188.38|4188.38|4188.29|4188.29|4188.38|4188.38|4188.29|4188.29|0
1643975580000|2022-02-04 11:53:00|4188.47|4188.47|4188.26|4188.26|4188.47|4188.47|4188.17|4188.17|0
1643975600000|2022-02-04 11:53:20|4187.95|4187.95|4187.36|4187.36|4187.95|4187.95|4187.36|4187.36|0
1643975610000|2022-02-04 11:53:30|4187.05|4187.05|4186.73|4186.73|4187.05|4187.05|4186.73|4186.73|0
1643975620000|2022-02-04 11:53:40|4187.05|4187.05|4187.2|4187.2|4187.2|4187.2|4187.05|4187.05|0
1643975630000|2022-02-04 11:53:50|4187.35|4187.35|4187.41|4187.41|4187.51|4187.51|4187.35|4187.35|0
1643975640000|2022-02-04 11:54:00|4187.6|4187.6|4187.6|4187.6|4187.6|4187.6|4187.6|4187.6|0
1643975650000|2022-02-04 11:54:10|4188.22|4188.22|4187.85|4187.85|4188.32|4188.32|4187.85|4187.85|0
1643975660000|2022-02-04 11:54:20|4187.54|4187.54|4187.85|4187.85|4187.85|4187.85|4187.54|4187.54|0
1643975670000|2022-02-04 11:54:30|4188.16|4188.16|4188.16|4188.16|4188.16|4188.16|4188.16|4188.16|0
1643975680000|2022-02-04 11:54:40|4188.47|4188.47|4189.09|4189.09|4189.09|4189.09|4188.47|4188.47|0
1643975700000|2022-02-04 11:55:00|4189.18|4189.18|4189.34|4189.34|4189.34|4189.34|4189.18|4189.18|0
1643975720000|2022-02-04 11:55:20|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|0
1643975740000|2022-02-04 11:55:40|4189.09|4189.09|4189.15|4189.15|4189.15|4189.15|4189.09|4189.09|0
1643975760000|2022-02-04 11:56:00|4188.99|4188.99|4188.99|4188.99|4188.99|4188.99|4188.99|4188.99|0
1643975770000|2022-02-04 11:56:10|4188.81|4188.81|4188.81|4188.81|4188.81|4188.81|4188.81|4188.81|0
1643975780000|2022-02-04 11:56:20|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|0
1643975810000|2022-02-04 11:56:50|4188.87|4188.87|4188.71|4188.71|4188.87|4188.87|4188.71|4188.71|0
1643975820000|2022-02-04 11:57:00|4189.34|4189.34|4190.89|4190.89|4190.89|4190.89|4189.34|4189.34|0
1643975830000|2022-02-04 11:57:10|4190.27|4190.27|4189.95|4189.95|4190.27|4190.27|4189.95|4189.95|0
1643975860000|2022-02-04 11:57:40|4189.86|4189.86|4189.2|4189.2|4189.86|4189.86|4189.2|4189.2|0
1643975870000|2022-02-04 11:57:50|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|0
1643975880000|2022-02-04 11:58:00|4189.35|4189.35|4189.59|4189.59|4189.59|4189.59|4189.35|4189.35|0
1643975890000|2022-02-04 11:58:10|4189.9|4189.9|4189.9|4189.9|4189.9|4189.9|4189.9|4189.9|0
1643975910000|2022-02-04 11:58:30|4190.06|4190.06|4190.06|4190.06|4190.06|4190.06|4190.06|4190.06|0
1643975920000|2022-02-04 11:58:40|4190.37|4190.37|4190.68|4190.68|4190.68|4190.68|4190.37|4190.37|0
1643975930000|2022-02-04 11:58:50|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|0
1643975940000|2022-02-04 11:59:00|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|0
1643975950000|2022-02-04 11:59:10|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|0
1643975960000|2022-02-04 11:59:20|4190.28|4190.28|4190.28|4190.28|4190.28|4190.28|4190.28|4190.28|0
1643975970000|2022-02-04 11:59:30|4189.97|4189.97|4189.35|4189.35|4189.97|4189.97|4189.35|4189.35|0
1643975980000|2022-02-04 11:59:40|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|0
1643975990000|2022-02-04 11:59:50|4188.64|4188.64|4187.78|4187.78|4188.64|4188.64|4187.78|4187.78|0
1643976000000|2022-02-04 12:00:00|4187.46|4187.46|4188.09|4188.09|4188.09|4188.09|4187.46|4187.46|0
1643976020000|2022-02-04 12:00:20|4188.24|4188.24|4188.86|4188.86|4188.86|4188.86|4188.24|4188.24|0
1643976040000|2022-02-04 12:00:40|4188.55|4188.55|4188.55|4188.55|4188.55|4188.55|4188.55|4188.55|0
1643976050000|2022-02-04 12:00:50|4188.4|4188.4|4187.22|4187.22|4188.4|4188.4|4187.22|4187.22|0
1643976060000|2022-02-04 12:01:00|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|4186.75|4186.75|0
1643976080000|2022-02-04 12:01:20|4186.75|4186.75|4186.14|4186.14|4186.75|4186.75|4186.14|4186.14|0
1643976120000|2022-02-04 12:02:00|4186.29|4186.29|4186.89|4186.89|4186.89|4186.89|4186.29|4186.29|0
1643976130000|2022-02-04 12:02:10|4186.93|4186.93|4186.62|4186.62|4186.93|4186.93|4186.62|4186.62|0
1643976140000|2022-02-04 12:02:20|4186.93|4186.93|4187.61|4187.61|4187.61|4187.61|4186.93|4186.93|0
1643976150000|2022-02-04 12:02:30|4188.23|4188.23|4188.57|4188.57|4188.57|4188.57|4188.23|4188.23|0
1643976160000|2022-02-04 12:02:40|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|0
1643976170000|2022-02-04 12:02:50|4187.8|4187.8|4187.59|4187.59|4187.8|4187.8|4187.59|4187.59|0
1643976180000|2022-02-04 12:03:00|4187.64|4187.64|4187.64|4187.64|4187.64|4187.64|4187.64|4187.64|0
1643976200000|2022-02-04 12:03:20|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|0
1643976210000|2022-02-04 12:03:30|4188.41|4188.41|4188.63|4188.63|4188.75|4188.75|4188.41|4188.41|0
1643976230000|2022-02-04 12:03:50|4188.94|4188.94|4189.72|4189.72|4189.72|4189.72|4188.94|4188.94|0
1643976260000|2022-02-04 12:04:20|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|0
1643976270000|2022-02-04 12:04:30|4190.29|4190.29|4190.45|4190.45|4190.49|4190.49|4190.29|4190.29|0
1643976280000|2022-02-04 12:04:40|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|0
1643976300000|2022-02-04 12:05:00|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|0
1643976320000|2022-02-04 12:05:20|4189.83|4189.83|4189.83|4189.83|4189.83|4189.83|4189.83|4189.83|0
1643976330000|2022-02-04 12:05:30|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|0
1643976340000|2022-02-04 12:05:40|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|0
1643976360000|2022-02-04 12:06:00|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|0
1643976390000|2022-02-04 12:06:30|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|0
1643976400000|2022-02-04 12:06:40|4190.23|4190.23|4191.88|4191.88|4191.97|4191.97|4190.23|4190.23|0
1643976410000|2022-02-04 12:06:50|4192.19|4192.19|4192.19|4192.19|4192.19|4192.19|4192.19|4192.19|0
1643976420000|2022-02-04 12:07:00|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|0
1643976430000|2022-02-04 12:07:10|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|0
1643976450000|2022-02-04 12:07:30|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|0
1643976460000|2022-02-04 12:07:40|4192.48|4192.48|4192.59|4192.59|4192.59|4192.59|4192.48|4192.48|0
1643976480000|2022-02-04 12:08:00|4192.6|4192.6|4192.66|4192.66|4192.66|4192.66|4192.6|4192.6|0
1643976490000|2022-02-04 12:08:10|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|0
1643976500000|2022-02-04 12:08:20|4192.56|4192.56|4193.03|4193.03|4193.34|4193.34|4192.56|4192.56|0
1643976520000|2022-02-04 12:08:40|4193.34|4193.34|4193.46|4193.46|4193.46|4193.46|4193.34|4193.34|0
1643976600000|2022-02-04 12:10:00|4194.17|4194.17|4194.17|4194.17|4194.17|4194.17|4194.17|4194.17|0
1643976620000|2022-02-04 12:10:20|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|0
1643976630000|2022-02-04 12:10:30|4193.93|4193.93|4193.44|4193.44|4193.93|4193.93|4193.44|4193.44|0
1643976640000|2022-02-04 12:10:40|4193.6|4193.6|4193.75|4193.75|4193.75|4193.75|4193.6|4193.6|0
1643976670000|2022-02-04 12:11:10|4193.76|4193.76|4193.92|4193.92|4193.92|4193.92|4193.76|4193.76|0
1643976680000|2022-02-04 12:11:20|4194.07|4194.07|4194.07|4194.07|4194.07|4194.07|4194.07|4194.07|0
1643976700000|2022-02-04 12:11:40|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|0
1643976710000|2022-02-04 12:11:50|4193.91|4193.91|4194.02|4194.02|4194.07|4194.07|4193.71|4193.71|0
1643976720000|2022-02-04 12:12:00|4194.48|4194.48|4196.13|4196.13|4196.13|4196.13|4194.48|4194.48|0
1643976740000|2022-02-04 12:12:20|4196.74|4196.74|4197.06|4197.06|4197.06|4197.06|4196.74|4196.74|0
1643976750000|2022-02-04 12:12:30|4196.75|4196.75|4196.84|4196.84|4196.84|4196.84|4196.59|4196.59|0
1643976760000|2022-02-04 12:12:40|4197.02|4197.02|4197.79|4197.79|4197.79|4197.79|4197.02|4197.02|0
1643976770000|2022-02-04 12:12:50|4197.64|4197.64|4197.45|4197.45|4197.64|4197.64|4197.45|4197.45|0
1643976780000|2022-02-04 12:13:00|4197.36|4197.36|4197.36|4197.36|4197.36|4197.36|4197.36|4197.36|0
1643976790000|2022-02-04 12:13:10|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|0
1643976800000|2022-02-04 12:13:20|4197.44|4197.44|4197.62|4197.62|4197.93|4197.93|4197.44|4197.44|0
1643976810000|2022-02-04 12:13:30|4197.47|4197.47|4197.51|4197.51|4197.51|4197.51|4197.47|4197.47|0
1643976820000|2022-02-04 12:13:40|4197.55|4197.55|4197.55|4197.55|4197.55|4197.55|4197.55|4197.55|0
1643976830000|2022-02-04 12:13:50|4197.5|4197.5|4197.63|4197.63|4197.81|4197.81|4197.5|4197.5|0
1643976850000|2022-02-04 12:14:10|4197.94|4197.94|4197.94|4197.94|4197.94|4197.94|4197.94|4197.94|0
1643976870000|2022-02-04 12:14:30|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|0
1643976880000|2022-02-04 12:14:40|4198.09|4198.09|4198.09|4198.09|4198.09|4198.09|4198.09|4198.09|0
1643976890000|2022-02-04 12:14:50|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|0
1643976900000|2022-02-04 12:15:00|4198.59|4198.59|4198.68|4198.68|4198.68|4198.68|4198.59|4198.59|0
1643976910000|2022-02-04 12:15:10|4198.38|4198.38|4197.89|4197.89|4198.38|4198.38|4197.89|4197.89|0
1643976930000|2022-02-04 12:15:30|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|0
1643976940000|2022-02-04 12:15:40|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|0
1643976950000|2022-02-04 12:15:50|4197.82|4197.82|4197.82|4197.82|4197.82|4197.82|4197.82|4197.82|0
1643976970000|2022-02-04 12:16:10|4197.97|4197.97|4197.79|4197.79|4197.97|4197.97|4197.79|4197.79|0
1643977000000|2022-02-04 12:16:40|4197.82|4197.82|4197.82|4197.82|4197.82|4197.82|4197.82|4197.82|0
1643977010000|2022-02-04 12:16:50|4198.13|4198.13|4198.44|4198.44|4198.44|4198.44|4198.13|4198.13|0
1643977020000|2022-02-04 12:17:00|4198.13|4198.13|4198.13|4198.13|4198.13|4198.13|4198.13|4198.13|0
1643977030000|2022-02-04 12:17:10|4198.18|4198.18|4198.49|4198.49|4198.49|4198.49|4198.18|4198.18|0
1643977070000|2022-02-04 12:17:50|4198.64|4198.64|4198.47|4198.47|4198.64|4198.64|4198.46|4198.46|0
1643977080000|2022-02-04 12:18:00|4198.78|4198.78|4198.99|4198.99|4198.99|4198.99|4198.78|4198.78|0
1643977090000|2022-02-04 12:18:10|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|0
1643977110000|2022-02-04 12:18:30|4199.63|4199.63|4199.65|4199.65|4199.65|4199.65|4199.63|4199.63|0
1643977120000|2022-02-04 12:18:40|4199.81|4199.81|4199.81|4199.81|4199.81|4199.81|4199.81|4199.81|0
1643977130000|2022-02-04 12:18:50|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|0
1643977140000|2022-02-04 12:19:00|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|0
1643977170000|2022-02-04 12:19:30|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|0
1643977180000|2022-02-04 12:19:40|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|0
1643977200000|2022-02-04 12:20:00|4199.25|4199.25|4198.94|4198.94|4199.25|4199.25|4198.94|4198.94|0
1643977210000|2022-02-04 12:20:10|4198.85|4198.85|4197.82|4197.82|4198.85|4198.85|4197.82|4197.82|0
1643977220000|2022-02-04 12:20:20|4197.67|4197.67|4197.67|4197.67|4197.67|4197.67|4197.67|4197.67|0
1643977230000|2022-02-04 12:20:30|4197.36|4197.36|4197.05|4197.05|4197.36|4197.36|4197.05|4197.05|0
1643977240000|2022-02-04 12:20:40|4196.96|4196.96|4197.26|4197.26|4197.26|4197.26|4196.8|4196.8|0
1643977260000|2022-02-04 12:21:00|4197.22|4197.22|4197.22|4197.22|4197.22|4197.22|4197.22|4197.22|0
1643977290000|2022-02-04 12:21:30|4197.38|4197.38|4196.91|4196.91|4197.38|4197.38|4196.82|4196.82|0
1643977300000|2022-02-04 12:21:40|4196.76|4196.76|4196.52|4196.52|4196.76|4196.76|4196.52|4196.52|0
1643977310000|2022-02-04 12:21:50|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|0
1643977320000|2022-02-04 12:22:00|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|0
1643977360000|2022-02-04 12:22:40|4197.13|4197.13|4197.13|4197.13|4197.13|4197.13|4197.13|4197.13|0
1643977370000|2022-02-04 12:22:50|4197.75|4197.75|4197.75|4197.75|4197.75|4197.75|4197.75|4197.75|0
1643977380000|2022-02-04 12:23:00|4197.91|4197.91|4197.73|4197.73|4197.91|4197.91|4197.73|4197.73|0
1643977410000|2022-02-04 12:23:30|4197.9|4197.9|4197.9|4197.9|4197.9|4197.9|4197.9|4197.9|0
1643977440000|2022-02-04 12:24:00|4197.75|4197.75|4197.53|4197.53|4197.84|4197.84|4197.53|4197.53|0
1643977450000|2022-02-04 12:24:10|4196.91|4196.91|4197.47|4197.47|4197.47|4197.47|4196.91|4196.91|0
1643977470000|2022-02-04 12:24:30|4197.44|4197.44|4197.04|4197.04|4197.44|4197.44|4197.04|4197.04|0
1643977490000|2022-02-04 12:24:50|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|0
1643977520000|2022-02-04 12:25:20|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|0
1643977540000|2022-02-04 12:25:40|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|0
1643977550000|2022-02-04 12:25:50|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|0
1643977570000|2022-02-04 12:26:10|4197.94|4197.94|4197.94|4197.94|4197.94|4197.94|4197.94|4197.94|0
1643977580000|2022-02-04 12:26:20|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|0
1643977600000|2022-02-04 12:26:40|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|0
1643977610000|2022-02-04 12:26:50|4197.81|4197.81|4197.81|4197.81|4197.81|4197.81|4197.81|4197.81|0
1643977620000|2022-02-04 12:27:00|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|0
1643977630000|2022-02-04 12:27:10|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|0
1643977640000|2022-02-04 12:27:20|4197.91|4197.91|4198.06|4198.06|4198.22|4198.22|4197.91|4197.91|0
1643977650000|2022-02-04 12:27:30|4197.75|4197.75|4197.75|4197.75|4197.75|4197.75|4197.44|4197.44|0
1643977660000|2022-02-04 12:27:40|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|0
1643977700000|2022-02-04 12:28:20|4198.21|4198.21|4198.37|4198.37|4198.37|4198.37|4198.21|4198.21|0
1643977710000|2022-02-04 12:28:30|4198.52|4198.52|4198.52|4198.52|4198.52|4198.52|4198.52|4198.52|0
1643977720000|2022-02-04 12:28:40|4198.61|4198.61|4198.92|4198.92|4199.23|4199.23|4198.61|4198.61|0
1643977730000|2022-02-04 12:28:50|4199.54|4199.54|4199.04|4199.04|4199.66|4199.66|4199.04|4199.04|0
1643977740000|2022-02-04 12:29:00|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|0
1643977780000|2022-02-04 12:29:40|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|4199.03|4199.03|0
1643977790000|2022-02-04 12:29:50|4199.43|4199.43|4199.28|4199.28|4199.43|4199.43|4199.28|4199.28|0
1643977800000|2022-02-04 12:30:00|4198.66|4198.66|4198.66|4198.66|4198.66|4198.66|4198.66|4198.66|0
1643977810000|2022-02-04 12:30:10|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|0
1643977820000|2022-02-04 12:30:20|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|0
1643977850000|2022-02-04 12:30:50|4198.31|4198.31|4198.31|4198.31|4198.31|4198.31|4198.31|4198.31|0
1643977870000|2022-02-04 12:31:10|4198.16|4198.16|4198.16|4198.16|4198.16|4198.16|4198.16|4198.16|0
1643977880000|2022-02-04 12:31:20|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|0
1643977900000|2022-02-04 12:31:40|4198.32|4198.32|4198.4|4198.4|4198.4|4198.4|4198.32|4198.32|0
1643977910000|2022-02-04 12:31:50|4198.56|4198.56|4198.31|4198.31|4198.56|4198.56|4198.31|4198.31|0
1643977930000|2022-02-04 12:32:10|4198.46|4198.46|4198|4198|4198.46|4198.46|4198|4198|0
1643977960000|2022-02-04 12:32:40|4198.31|4198.31|4198.31|4198.31|4198.31|4198.31|4198.31|4198.31|0
1643977970000|2022-02-04 12:32:50|4198.33|4198.33|4198.31|4198.31|4198.33|4198.33|4198.31|4198.31|0
1643977980000|2022-02-04 12:33:00|4198.15|4198.15|4198.15|4198.15|4198.15|4198.15|4198.15|4198.15|0
1643977990000|2022-02-04 12:33:10|4198.31|4198.31|4198.31|4198.31|4198.31|4198.31|4198.31|4198.31|0
1643978010000|2022-02-04 12:33:30|4198.28|4198.28|4198.28|4198.28|4198.28|4198.28|4198.28|4198.28|0
1643978020000|2022-02-04 12:33:40|4198.47|4198.47|4198.38|4198.38|4198.47|4198.47|4198.38|4198.38|0
1643978030000|2022-02-04 12:33:50|4198.47|4198.47|4198.62|4198.62|4198.62|4198.62|4198.47|4198.47|0
1643978050000|2022-02-04 12:34:10|4198.45|4198.45|4198.45|4198.45|4198.45|4198.45|4198.45|4198.45|0
1643978060000|2022-02-04 12:34:20|4197.82|4197.82|4197.64|4197.64|4197.82|4197.82|4197.64|4197.64|0
1643978070000|2022-02-04 12:34:30|4197.48|4197.48|4197.79|4197.79|4197.79|4197.79|4197.48|4197.48|0
1643978100000|2022-02-04 12:35:00|4197.64|4197.64|4197.48|4197.48|4197.64|4197.64|4197.48|4197.48|0
1643978120000|2022-02-04 12:35:20|4197.79|4197.79|4198.1|4198.1|4198.1|4198.1|4197.79|4197.79|0
1643978130000|2022-02-04 12:35:30|4197.95|4197.95|4198.16|4198.16|4198.16|4198.16|4197.85|4197.85|0
1643978140000|2022-02-04 12:35:40|4198.32|4198.32|4198.47|4198.47|4198.47|4198.47|4198.32|4198.32|0
1643978160000|2022-02-04 12:36:00|4198.16|4198.16|4198.26|4198.26|4198.26|4198.26|4198.16|4198.16|0
1643978170000|2022-02-04 12:36:10|4198.41|4198.41|4198.36|4198.36|4198.41|4198.41|4198.36|4198.36|0
1643978180000|2022-02-04 12:36:20|4198.21|4198.21|4198.21|4198.21|4198.21|4198.21|4198.21|4198.21|0
1643978200000|2022-02-04 12:36:40|4198.83|4198.83|4198.74|4198.74|4198.83|4198.83|4198.74|4198.74|0
1643978220000|2022-02-04 12:37:00|4198.89|4198.89|4198.89|4198.89|4198.89|4198.89|4198.89|4198.89|0
1643978260000|2022-02-04 12:37:40|4199.05|4199.05|4199.2|4199.2|4199.2|4199.2|4199.05|4199.05|0
1643978280000|2022-02-04 12:38:00|4198.58|4198.58|4198.27|4198.27|4198.58|4198.58|4198.27|4198.27|0
1643978290000|2022-02-04 12:38:10|4197.96|4197.96|4198.19|4198.19|4198.19|4198.19|4197.88|4197.88|0
1643978300000|2022-02-04 12:38:20|4198.35|4198.35|4198.35|4198.35|4198.35|4198.35|4198.35|4198.35|0
1643978320000|2022-02-04 12:38:40|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|0
1643978370000|2022-02-04 12:39:30|4198.2|4198.2|4197.89|4197.89|4198.2|4198.2|4197.73|4197.73|0
1643978380000|2022-02-04 12:39:40|4197.58|4197.58|4196.19|4196.19|4197.58|4197.58|4196.19|4196.19|0
1643978390000|2022-02-04 12:39:50|4196.03|4196.03|4196.03|4196.03|4196.03|4196.03|4196.03|4196.03|0
1643978400000|2022-02-04 12:40:00|4195.88|4195.88|4196.03|4196.03|4196.34|4196.34|4195.88|4195.88|0
1643978410000|2022-02-04 12:40:10|4196.11|4196.11|4195.8|4195.8|4196.11|4196.11|4195.8|4195.8|0
1643978430000|2022-02-04 12:40:30|4195.49|4195.49|4195.79|4195.79|4195.79|4195.79|4195.49|4195.49|0
1643978440000|2022-02-04 12:40:40|4195.95|4195.95|4195.95|4195.95|4195.95|4195.95|4195.95|4195.95|0
1643978450000|2022-02-04 12:40:50|4196.88|4196.88|4197.19|4197.19|4197.19|4197.19|4196.88|4196.88|0
1643978480000|2022-02-04 12:41:20|4196.88|4196.88|4196.69|4196.69|4196.88|4196.88|4196.57|4196.57|0
1643978490000|2022-02-04 12:41:30|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|0
1643978510000|2022-02-04 12:41:50|4196.44|4196.44|4196.08|4196.08|4196.44|4196.44|4196.08|4196.08|0
1643978520000|2022-02-04 12:42:00|4195.46|4195.46|4195.62|4195.62|4195.62|4195.62|4195.46|4195.46|0
1643978530000|2022-02-04 12:42:10|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|0
1643978540000|2022-02-04 12:42:20|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|0
1643978550000|2022-02-04 12:42:30|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|0
1643978560000|2022-02-04 12:42:40|4195.8|4195.8|4195.64|4195.64|4195.8|4195.8|4195.64|4195.64|0
1643978570000|2022-02-04 12:42:50|4195.95|4195.95|4195.95|4195.95|4195.95|4195.95|4195.95|4195.95|0
1643978580000|2022-02-04 12:43:00|4196.57|4196.57|4196.57|4196.57|4196.67|4196.67|4196.57|4196.57|0
1643978610000|2022-02-04 12:43:30|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|0
1643978630000|2022-02-04 12:43:50|4196.26|4196.26|4196.17|4196.17|4196.26|4196.26|4196.17|4196.17|0
1643978650000|2022-02-04 12:44:10|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|0
1643978660000|2022-02-04 12:44:20|4196.11|4196.11|4196.11|4196.11|4196.11|4196.11|4196.11|4196.11|0
1643978680000|2022-02-04 12:44:40|4196.05|4196.05|4196.05|4196.05|4196.05|4196.05|4196.05|4196.05|0
1643978700000|2022-02-04 12:45:00|4195.95|4195.95|4195.64|4195.64|4195.95|4195.95|4195.64|4195.64|0
1643978720000|2022-02-04 12:45:20|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|0
1643978740000|2022-02-04 12:45:40|4195.8|4195.8|4197.2|4197.2|4197.2|4197.2|4195.8|4195.8|0
1643978760000|2022-02-04 12:46:00|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|0
1643978770000|2022-02-04 12:46:10|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|0
1643978820000|2022-02-04 12:47:00|4196.78|4196.78|4196.47|4196.47|4196.78|4196.78|4196.47|4196.47|0
1643978840000|2022-02-04 12:47:20|4196.66|4196.66|4196.66|4196.66|4196.66|4196.66|4196.66|4196.66|0
1643978850000|2022-02-04 12:47:30|4196.19|4196.19|4195.79|4195.79|4196.19|4196.19|4195.79|4195.79|0
1643978870000|2022-02-04 12:47:50|4195.33|4195.33|4195.33|4195.33|4195.33|4195.33|4195.33|4195.33|0
1643978880000|2022-02-04 12:48:00|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|0
1643978890000|2022-02-04 12:48:10|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|0
1643978900000|2022-02-04 12:48:20|4194.52|4194.52|4194.52|4194.52|4194.52|4194.52|4194.52|4194.52|0
1643978910000|2022-02-04 12:48:30|4193.9|4193.9|4193.9|4193.9|4193.9|4193.9|4193.59|4193.59|0
1643978920000|2022-02-04 12:48:40|4194.08|4194.08|4194.11|4194.11|4194.27|4194.27|4194.08|4194.08|0
1643978930000|2022-02-04 12:48:50|4194.73|4194.73|4194.78|4194.78|4194.78|4194.78|4194.73|4194.73|0
1643978940000|2022-02-04 12:49:00|4194.94|4194.94|4194.78|4194.78|4194.94|4194.94|4194.78|4194.78|0
1643978950000|2022-02-04 12:49:10|4194.94|4194.94|4194.94|4194.94|4194.94|4194.94|4194.94|4194.94|0
1643978960000|2022-02-04 12:49:20|4195.03|4195.03|4194.72|4194.72|4195.03|4195.03|4194.72|4194.72|0
1643978980000|2022-02-04 12:49:40|4194.76|4194.76|4194.8|4194.8|4194.8|4194.8|4194.76|4194.76|0
1643979000000|2022-02-04 12:50:00|4194.71|4194.71|4194.4|4194.4|4194.71|4194.71|4194.4|4194.4|0
1643979010000|2022-02-04 12:50:10|4194.25|4194.25|4194.25|4194.25|4194.25|4194.25|4194.25|4194.25|0
1643979020000|2022-02-04 12:50:20|4194.34|4194.34|4194.34|4194.34|4194.34|4194.34|4194.34|4194.34|0
1643979030000|2022-02-04 12:50:30|4194.03|4194.03|4193.41|4193.41|4194.03|4194.03|4193.41|4193.41|0
1643979040000|2022-02-04 12:50:40|4193.57|4193.57|4193.57|4193.57|4193.57|4193.57|4193.57|4193.57|0
1643979050000|2022-02-04 12:50:50|4194.5|4194.5|4194.5|4194.5|4194.5|4194.5|4194.5|4194.5|0
1643979060000|2022-02-04 12:51:00|4194.68|4194.68|4194.28|4194.28|4194.68|4194.68|4194.28|4194.28|0
1643979070000|2022-02-04 12:51:10|4193.97|4193.97|4193.18|4193.18|4193.97|4193.97|4193.18|4193.18|0
1643979080000|2022-02-04 12:51:20|4193.1|4193.1|4192.95|4192.95|4193.1|4193.1|4192.95|4192.95|0
1643979090000|2022-02-04 12:51:30|4192.48|4192.48|4192.48|4192.48|4192.48|4192.48|4192.48|4192.48|0
1643979100000|2022-02-04 12:51:40|4193.11|4193.11|4193.41|4193.41|4193.41|4193.41|4193.11|4193.11|0
1643979110000|2022-02-04 12:51:50|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|0
1643979120000|2022-02-04 12:52:00|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|0
1643979130000|2022-02-04 12:52:10|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|0
1643979140000|2022-02-04 12:52:20|4192.77|4192.77|4192.57|4192.57|4192.77|4192.77|4192.42|4192.42|0
1643979150000|2022-02-04 12:52:30|4192.58|4192.58|4192.58|4192.58|4192.58|4192.58|4192.58|4192.58|0
1643979170000|2022-02-04 12:52:50|4192.12|4192.12|4192.27|4192.27|4192.27|4192.27|4192.12|4192.12|0
1643979180000|2022-02-04 12:53:00|4192.12|4192.12|4192.12|4192.12|4192.12|4192.12|4192.12|4192.12|0
1643979190000|2022-02-04 12:53:10|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|0
1643979200000|2022-02-04 12:53:20|4192.43|4192.43|4192.43|4192.43|4192.43|4192.43|4192.43|4192.43|0
1643979210000|2022-02-04 12:53:30|4192.12|4192.12|4192.12|4192.12|4192.12|4192.12|4192.12|4192.12|0
1643979220000|2022-02-04 12:53:40|4192.27|4192.27|4193.57|4193.57|4193.57|4193.57|4192.27|4192.27|0
1643979230000|2022-02-04 12:53:50|4193.42|4193.42|4193.34|4193.34|4193.51|4193.51|4193.34|4193.34|0
1643979240000|2022-02-04 12:54:00|4193.52|4193.52|4193.37|4193.37|4193.52|4193.52|4193.37|4193.37|0
1643979250000|2022-02-04 12:54:10|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|0
1643979260000|2022-02-04 12:54:20|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|0
1643979270000|2022-02-04 12:54:30|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|0
1643979280000|2022-02-04 12:54:40|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|0
1643979290000|2022-02-04 12:54:50|4192.63|4192.63|4192.95|4192.95|4192.95|4192.95|4192.49|4192.49|0
1643979300000|2022-02-04 12:55:00|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|0
1643979310000|2022-02-04 12:55:10|4194.04|4194.04|4195.97|4195.97|4195.97|4195.97|4194.04|4194.04|0
1643979320000|2022-02-04 12:55:20|4196.28|4196.28|4195.91|4195.91|4196.46|4196.46|4195.91|4195.91|0
1643979330000|2022-02-04 12:55:30|4196.31|4196.31|4196.31|4196.31|4196.31|4196.31|4196.31|4196.31|0
1643979340000|2022-02-04 12:55:40|4196.37|4196.37|4196.46|4196.46|4196.77|4196.77|4196.28|4196.28|0
1643979350000|2022-02-04 12:55:50|4196.18|4196.18|4196.09|4196.09|4196.18|4196.18|4196.09|4196.09|0
1643979420000|2022-02-04 12:57:00|4195.78|4195.78|4195.63|4195.63|4195.78|4195.78|4195.63|4195.63|0
1643979430000|2022-02-04 12:57:10|4195.47|4195.47|4195.47|4195.47|4195.78|4195.78|4195.47|4195.47|0
1643979440000|2022-02-04 12:57:20|4195.32|4195.32|4194.54|4194.54|4195.32|4195.32|4194.54|4194.54|0
1643979450000|2022-02-04 12:57:30|4194.39|4194.39|4194.7|4194.7|4194.7|4194.7|4194.39|4194.39|0
1643979460000|2022-02-04 12:57:40|4195.01|4195.01|4195.01|4195.01|4195.01|4195.01|4195.01|4195.01|0
1643979470000|2022-02-04 12:57:50|4195.22|4195.22|4195.45|4195.45|4195.45|4195.45|4195.22|4195.22|0
1643979490000|2022-02-04 12:58:10|4195.29|4195.29|4195.54|4195.54|4195.6|4195.6|4195.29|4195.29|0
1643979500000|2022-02-04 12:58:20|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|0
1643979510000|2022-02-04 12:58:30|4195.11|4195.11|4194.42|4194.42|4195.11|4195.11|4194.28|4194.28|0
1643979530000|2022-02-04 12:58:50|4194.36|4194.36|4194.36|4194.36|4194.36|4194.36|4194.36|4194.36|0
1643979540000|2022-02-04 12:59:00|4194.39|4194.39|4194.45|4194.45|4194.45|4194.45|4194.29|4194.29|0
1643979550000|2022-02-04 12:59:10|4194.36|4194.36|4194.54|4194.54|4194.54|4194.54|4194.36|4194.36|0
1643979560000|2022-02-04 12:59:20|4194.23|4194.23|4194.08|4194.08|4194.23|4194.23|4194.08|4194.08|0
1643979570000|2022-02-04 12:59:30|4193.92|4193.92|4194.08|4194.08|4194.08|4194.08|4193.92|4193.92|0
1643979580000|2022-02-04 12:59:40|4193.92|4193.92|4194.3|4194.3|4194.3|4194.3|4193.92|4193.92|0
1643979590000|2022-02-04 12:59:50|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|0
1643979600000|2022-02-04 13:00:00|4194.08|4194.08|4194.45|4194.45|4194.45|4194.45|4194.08|4194.08|0
1643979620000|2022-02-04 13:00:20|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|0
1643979630000|2022-02-04 13:00:30|4194.34|4194.34|4194.34|4194.34|4194.34|4194.34|4194.34|4194.34|0
1643979640000|2022-02-04 13:00:40|4194.3|4194.3|4194.19|4194.19|4194.3|4194.3|4194.19|4194.19|0
1643979650000|2022-02-04 13:00:50|4194.25|4194.25|4194.23|4194.23|4194.29|4194.29|4194.19|4194.19|0
1643979680000|2022-02-04 13:01:20|4194.38|4194.38|4195.29|4195.29|4195.29|4195.29|4194.38|4194.38|0
1643979690000|2022-02-04 13:01:30|4194.67|4194.67|4194.95|4194.95|4194.95|4194.95|4194.67|4194.67|0
1643979700000|2022-02-04 13:01:40|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|0
1643979720000|2022-02-04 13:02:00|4194.31|4194.31|4194.15|4194.15|4194.31|4194.31|4194.15|4194.15|0
1643979760000|2022-02-04 13:02:40|4194.36|4194.36|4194.36|4194.36|4194.36|4194.36|4194.36|4194.36|0
1643979770000|2022-02-04 13:02:50|4194.21|4194.21|4194.83|4194.83|4194.83|4194.83|4194.21|4194.21|0
1643979780000|2022-02-04 13:03:00|4194.99|4194.99|4195.14|4195.14|4195.14|4195.14|4194.99|4194.99|0
1643979790000|2022-02-04 13:03:10|4195.05|4195.05|4192.93|4192.93|4195.05|4195.05|4192.93|4192.93|0
1643979800000|2022-02-04 13:03:20|4192.89|4192.89|4192.17|4192.17|4192.89|4192.89|4192.17|4192.17|0
1643979810000|2022-02-04 13:03:30|4192.11|4192.11|4192.11|4192.11|4192.11|4192.11|4192.11|4192.11|0
1643979820000|2022-02-04 13:03:40|4192.26|4192.26|4192.11|4192.11|4192.26|4192.26|4192.11|4192.11|0
1643979850000|2022-02-04 13:04:10|4192.42|4192.42|4192.6|4192.6|4192.76|4192.76|4192.42|4192.42|0
1643979860000|2022-02-04 13:04:20|4192.3|4192.3|4191.67|4191.67|4192.3|4192.3|4191.67|4191.67|0
1643979870000|2022-02-04 13:04:30|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|0
1643979880000|2022-02-04 13:04:40|4191.36|4191.36|4191.67|4191.67|4191.98|4191.98|4191.36|4191.36|0
1643979890000|2022-02-04 13:04:50|4191.56|4191.56|4192.76|4192.76|4192.76|4192.76|4191.56|4191.56|0
1643979900000|2022-02-04 13:05:00|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|0
1643979910000|2022-02-04 13:05:10|4192.54|4192.54|4192.7|4192.7|4192.7|4192.7|4192.54|4192.54|0
1643979930000|2022-02-04 13:05:30|4193.32|4193.32|4193.41|4193.41|4193.41|4193.41|4193.32|4193.32|0
1643979980000|2022-02-04 13:06:20|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|0
1643979990000|2022-02-04 13:06:30|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|0
1643980020000|2022-02-04 13:07:00|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|0
1643980030000|2022-02-04 13:07:10|4192.97|4192.97|4192.97|4192.97|4192.97|4192.97|4192.82|4192.82|0
1643980060000|2022-02-04 13:07:40|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|0
1643980070000|2022-02-04 13:07:50|4192.82|4192.82|4193.13|4193.13|4193.44|4193.44|4192.82|4192.82|0
1643980110000|2022-02-04 13:08:30|4193.22|4193.22|4192.51|4192.51|4193.22|4193.22|4192.51|4192.51|0
1643980130000|2022-02-04 13:08:50|4192.46|4192.46|4192.57|4192.57|4192.57|4192.57|4192.46|4192.46|0
1643980150000|2022-02-04 13:09:10|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|0
1643980160000|2022-02-04 13:09:20|4193.13|4193.13|4192.88|4192.88|4193.19|4193.19|4192.88|4192.88|0
1643980170000|2022-02-04 13:09:30|4192.97|4192.97|4193.13|4193.13|4193.13|4193.13|4192.97|4192.97|0
1643980190000|2022-02-04 13:09:50|4193.08|4193.08|4193.39|4193.39|4193.39|4193.39|4193.08|4193.08|0
1643980200000|2022-02-04 13:10:00|4193.48|4193.48|4195.22|4195.22|4195.22|4195.22|4193.37|4193.37|0
1643980210000|2022-02-04 13:10:10|4194.91|4194.91|4195.07|4195.07|4195.07|4195.07|4194.29|4194.29|0
1643980220000|2022-02-04 13:10:20|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|0
1643980230000|2022-02-04 13:10:30|4194.6|4194.6|4194.56|4194.56|4194.6|4194.6|4194.56|4194.56|0
1643980240000|2022-02-04 13:10:40|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|0
1643980250000|2022-02-04 13:10:50|4194.4|4194.4|4194.09|4194.09|4194.4|4194.4|4194.09|4194.09|0
1643980260000|2022-02-04 13:11:00|4193.78|4193.78|4193.83|4193.83|4193.83|4193.83|4193.78|4193.78|0
1643980270000|2022-02-04 13:11:10|4193.67|4193.67|4193.67|4193.67|4193.67|4193.67|4193.67|4193.67|0
1643980280000|2022-02-04 13:11:20|4193.52|4193.52|4193.52|4193.52|4193.52|4193.52|4193.52|4193.52|0
1643980290000|2022-02-04 13:11:30|4193.83|4193.83|4193.83|4193.83|4194.14|4194.14|4193.83|4193.83|0
1643980310000|2022-02-04 13:11:50|4193.65|4193.65|4193.03|4193.03|4193.65|4193.65|4193.03|4193.03|0
1643980320000|2022-02-04 13:12:00|4193.33|4193.33|4193.7|4193.7|4193.95|4193.95|4193.33|4193.33|0
1643980350000|2022-02-04 13:12:30|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|0
1643980360000|2022-02-04 13:12:40|4194.17|4194.17|4194.01|4194.01|4194.17|4194.17|4194.01|4194.01|0
1643980370000|2022-02-04 13:12:50|4194.17|4194.17|4194.63|4194.63|4194.63|4194.63|4194.17|4194.17|0
1643980380000|2022-02-04 13:13:00|4194.48|4194.48|4194.32|4194.32|4194.48|4194.48|4194.32|4194.32|0
1643980390000|2022-02-04 13:13:10|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|0
1643980400000|2022-02-04 13:13:20|4194.11|4194.11|4193.96|4193.96|4194.11|4194.11|4193.96|4193.96|0
1643980430000|2022-02-04 13:13:50|4194.07|4194.07|4194.54|4194.54|4194.54|4194.54|4193.92|4193.92|0
1643980440000|2022-02-04 13:14:00|4194.85|4194.85|4195.43|4195.43|4195.43|4195.43|4194.85|4194.85|0
1643980460000|2022-02-04 13:14:20|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|0
1643980470000|2022-02-04 13:14:30|4195.9|4195.9|4195.9|4195.9|4195.9|4195.9|4195.9|4195.9|0
1643980480000|2022-02-04 13:14:40|4195.99|4195.99|4196.45|4196.45|4196.45|4196.45|4195.83|4195.83|0
1643980500000|2022-02-04 13:15:00|4196.41|4196.41|4196.41|4196.41|4196.41|4196.41|4196.41|4196.41|0
1643980510000|2022-02-04 13:15:10|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|0
1643980520000|2022-02-04 13:15:20|4196.07|4196.07|4196.07|4196.07|4196.07|4196.07|4196.07|4196.07|0
1643980540000|2022-02-04 13:15:40|4196.26|4196.26|4196.14|4196.14|4196.32|4196.32|4195.64|4195.64|0
1643980560000|2022-02-04 13:16:00|4195.11|4195.11|4194.78|4194.78|4195.11|4195.11|4194.78|4194.78|0
1643980570000|2022-02-04 13:16:10|4194.76|4194.76|4193.83|4193.83|4194.76|4194.76|4193.83|4193.83|0
1643980580000|2022-02-04 13:16:20|4194.13|4194.13|4194.29|4194.29|4194.29|4194.29|4194.13|4194.13|0
1643980590000|2022-02-04 13:16:30|4194.23|4194.23|4194.05|4194.05|4194.23|4194.23|4194.05|4194.05|0
1643980610000|2022-02-04 13:16:50|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|0
1643980620000|2022-02-04 13:17:00|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|0
1643980630000|2022-02-04 13:17:10|4194.11|4194.11|4194.11|4194.11|4194.11|4194.11|4194.11|4194.11|0
1643980640000|2022-02-04 13:17:20|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|0
1643980650000|2022-02-04 13:17:30|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|0
1643980660000|2022-02-04 13:17:40|4194.09|4194.09|4194.09|4194.09|4194.09|4194.09|4194.09|4194.09|0
1643980670000|2022-02-04 13:17:50|4194|4194|4194|4194|4194|4194|4194|4194|0
1643980690000|2022-02-04 13:18:10|4194.19|4194.19|4194.85|4194.85|4194.85|4194.85|4194.19|4194.19|0
1643980700000|2022-02-04 13:18:20|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|0
1643980710000|2022-02-04 13:18:30|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|0
1643980720000|2022-02-04 13:18:40|4194.38|4194.38|4194.1|4194.1|4194.38|4194.38|4194.1|4194.1|0
1643980740000|2022-02-04 13:19:00|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|0
1643980770000|2022-02-04 13:19:30|4194.21|4194.21|4194.39|4194.39|4194.39|4194.39|4194.21|4194.21|0
1643980780000|2022-02-04 13:19:40|4194.08|4194.08|4194.18|4194.18|4194.18|4194.18|4194.08|4194.08|0
1643980790000|2022-02-04 13:19:50|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|0
1643980800000|2022-02-04 13:20:00|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|0
1643980820000|2022-02-04 13:20:20|4194.35|4194.35|4194.17|4194.17|4194.35|4194.35|4194.17|4194.17|0
1643980840000|2022-02-04 13:20:40|4194.08|4194.08|4194.08|4194.08|4194.08|4194.08|4194.08|4194.08|0
1643980850000|2022-02-04 13:20:50|4193.61|4193.61|4193.61|4193.61|4193.61|4193.61|4193.61|4193.61|0
1643980860000|2022-02-04 13:21:00|4193.92|4193.92|4193.77|4193.77|4193.92|4193.92|4193.77|4193.77|0
1643980870000|2022-02-04 13:21:10|4193.15|4193.15|4193.15|4193.15|4193.15|4193.15|4193.15|4193.15|0
1643980880000|2022-02-04 13:21:20|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|0
1643980900000|2022-02-04 13:21:40|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|0
1643980910000|2022-02-04 13:21:50|4192.74|4192.74|4192.44|4192.44|4193.05|4193.05|4192.44|4192.44|0
1643980920000|2022-02-04 13:22:00|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|0
1643980930000|2022-02-04 13:22:10|4192.51|4192.51|4192.55|4192.55|4192.55|4192.55|4192.51|4192.51|0
1643980940000|2022-02-04 13:22:20|4192.62|4192.62|4192.6|4192.6|4192.62|4192.62|4192.56|4192.56|0
1643980950000|2022-02-04 13:22:30|4192.91|4192.91|4193.07|4193.07|4193.07|4193.07|4192.91|4192.91|0
1643980960000|2022-02-04 13:22:40|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|0
1643980980000|2022-02-04 13:23:00|4193.53|4193.53|4193.22|4193.22|4193.53|4193.53|4193.22|4193.22|0
1643981000000|2022-02-04 13:23:20|4193.25|4193.25|4193.25|4193.25|4193.25|4193.25|4193.25|4193.25|0
1643981010000|2022-02-04 13:23:30|4192.94|4192.94|4193.06|4193.06|4193.06|4193.06|4192.75|4192.75|0
1643981020000|2022-02-04 13:23:40|4193.12|4193.12|4192.68|4192.68|4193.18|4193.18|4192.68|4192.68|0
1643981030000|2022-02-04 13:23:50|4192.49|4192.49|4192.4|4192.4|4192.49|4192.49|4192.4|4192.4|0
1643981040000|2022-02-04 13:24:00|4192.71|4192.71|4193.02|4193.02|4193.02|4193.02|4192.71|4192.71|0
1643981050000|2022-02-04 13:24:10|4193.11|4193.11|4193.16|4193.16|4193.16|4193.16|4193.11|4193.11|0
1643981060000|2022-02-04 13:24:20|4192.54|4192.54|4192.54|4192.54|4192.54|4192.54|4192.54|4192.54|0
1643981070000|2022-02-04 13:24:30|4192.63|4192.63|4192.48|4192.48|4192.63|4192.63|4192.48|4192.48|0
1643981080000|2022-02-04 13:24:40|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|0
1643981090000|2022-02-04 13:24:50|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|0
1643981100000|2022-02-04 13:25:00|4192.51|4192.51|4192.31|4192.31|4192.51|4192.51|4192.31|4192.31|0
1643981110000|2022-02-04 13:25:10|4192.25|4192.25|4192.25|4192.25|4192.25|4192.25|4192.25|4192.25|0
1643981120000|2022-02-04 13:25:20|4192.21|4192.21|4192.3|4192.3|4192.3|4192.3|4192.21|4192.21|0
1643981130000|2022-02-04 13:25:30|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|0
1643981140000|2022-02-04 13:25:40|4192.23|4192.23|4192.23|4192.23|4192.23|4192.23|4192.23|4192.23|0
1643981180000|2022-02-04 13:26:20|4192.14|4192.14|4192.55|4192.55|4192.55|4192.55|4192.14|4192.14|0
1643981200000|2022-02-04 13:26:40|4192.4|4192.4|4192.55|4192.55|4192.55|4192.55|4192.4|4192.4|0
1643981210000|2022-02-04 13:26:50|4192.86|4192.86|4192.49|4192.49|4192.86|4192.86|4192.49|4192.49|0
1643981220000|2022-02-04 13:27:00|4193.11|4193.11|4192.92|4192.92|4193.21|4193.21|4192.86|4192.86|0
1643981230000|2022-02-04 13:27:10|4193.17|4193.17|4193.36|4193.36|4193.67|4193.67|4192.99|4192.99|0
1643981240000|2022-02-04 13:27:20|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|0
1643981260000|2022-02-04 13:27:40|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|0
1643981290000|2022-02-04 13:28:10|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|0
1643981330000|2022-02-04 13:28:50|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|0
1643981340000|2022-02-04 13:29:00|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|0
1643981350000|2022-02-04 13:29:10|4193.43|4193.43|4193.64|4193.64|4193.64|4193.64|4193.43|4193.43|0
1643981360000|2022-02-04 13:29:20|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|0
1643981370000|2022-02-04 13:29:30|4194.11|4194.11|4194.42|4194.42|4194.73|4194.73|4194.11|4194.11|0
1643981380000|2022-02-04 13:29:40|4194.47|4194.47|4194.56|4194.56|4194.56|4194.56|4194.47|4194.47|0
1643981390000|2022-02-04 13:29:50|4194.51|4194.51|4193.77|4193.77|4194.51|4194.51|4193.77|4193.77|0
1643981400000|2022-02-04 13:30:00|4193.82|4193.82|4193.97|4193.97|4194.13|4194.13|4193.1|4193.1|0
1643981410000|2022-02-04 13:30:10|4193.54|4193.54|4193.19|4193.19|4193.69|4193.69|4193.19|4193.19|0
1643981420000|2022-02-04 13:30:20|4192.82|4192.82|4193.03|4193.03|4193.47|4193.47|4191.92|4191.92|0
1643981430000|2022-02-04 13:30:30|4193|4193|4192.03|4192.03|4193.29|4193.29|4191.93|4191.93|0
1643981440000|2022-02-04 13:30:40|4191.78|4191.78|4193.33|4193.33|4193.33|4193.33|4191.78|4191.78|0
1643981450000|2022-02-04 13:30:50|4192.86|4192.86|4192.15|4192.15|4192.92|4192.92|4192.15|4192.15|0
1643981460000|2022-02-04 13:31:00|4192.46|4192.46|4192.95|4192.95|4192.95|4192.95|4192.44|4192.44|0
1643981470000|2022-02-04 13:31:10|4192.86|4192.86|4193.5|4193.5|4193.97|4193.97|4192.86|4192.86|0
1643981480000|2022-02-04 13:31:20|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|0
1643981490000|2022-02-04 13:31:30|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|0
1643981500000|2022-02-04 13:31:40|4193.76|4193.76|4193.45|4193.45|4193.76|4193.76|4193.45|4193.45|0
1643981520000|2022-02-04 13:32:00|4193.62|4193.62|4192.85|4192.85|4193.62|4193.62|4192.85|4192.85|0
1643981530000|2022-02-04 13:32:10|4192.7|4192.7|4192.54|4192.54|4192.85|4192.85|4192.54|4192.54|0
1643981550000|2022-02-04 13:32:30|4192.85|4192.85|4192.57|4192.57|4192.85|4192.85|4192.57|4192.57|0
1643981560000|2022-02-04 13:32:40|4191.85|4191.85|4192.32|4192.32|4192.32|4192.32|4191.85|4191.85|0
1643981570000|2022-02-04 13:32:50|4192.2|4192.2|4191.52|4191.52|4192.2|4192.2|4191.52|4191.52|0
1643981580000|2022-02-04 13:33:00|4191.83|4191.83|4191.12|4191.12|4191.83|4191.83|4191.12|4191.12|0
1643981590000|2022-02-04 13:33:10|4191.43|4191.43|4191.43|4191.43|4191.43|4191.43|4191.43|4191.43|0
1643981600000|2022-02-04 13:33:20|4191.12|4191.12|4190.53|4190.53|4191.12|4191.12|4190.53|4190.53|0
1643981610000|2022-02-04 13:33:30|4190.44|4190.44|4190.44|4190.44|4190.44|4190.44|4190.44|4190.44|0
1643981620000|2022-02-04 13:33:40|4190.13|4190.13|4190.13|4190.13|4190.44|4190.44|4190.13|4190.13|0
1643981630000|2022-02-04 13:33:50|4190.75|4190.75|4190.27|4190.27|4190.75|4190.75|4189.85|4189.85|0
1643981640000|2022-02-04 13:34:00|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|0
1643981650000|2022-02-04 13:34:10|4190.18|4190.18|4190.04|4190.04|4190.18|4190.18|4190.04|4190.04|0
1643981660000|2022-02-04 13:34:20|4189.11|4189.11|4188.33|4188.33|4189.29|4189.29|4188.33|4188.33|0
1643981670000|2022-02-04 13:34:30|4188.42|4188.42|4188.38|4188.38|4188.69|4188.69|4188.38|4188.38|0
1643981680000|2022-02-04 13:34:40|4187.76|4187.76|4187.1|4187.1|4187.76|4187.76|4187.1|4187.1|0
1643981690000|2022-02-04 13:34:50|4186.48|4186.48|4186.17|4186.17|4186.48|4186.48|4186.17|4186.17|0
1643981700000|2022-02-04 13:35:00|4186.48|4186.48|4186.48|4186.48|4186.48|4186.48|4186.48|4186.48|0
1643981720000|2022-02-04 13:35:20|4186.57|4186.57|4187.29|4187.29|4187.29|4187.29|4186.57|4186.57|0
1643981730000|2022-02-04 13:35:30|4187.35|4187.35|4187.38|4187.38|4187.38|4187.38|4187.19|4187.19|0
1643981740000|2022-02-04 13:35:40|4187.44|4187.44|4187.29|4187.29|4187.44|4187.44|4187.29|4187.29|0
1643981750000|2022-02-04 13:35:50|4186.98|4186.98|4187.29|4187.29|4187.29|4187.29|4186.98|4186.98|0
1643981770000|2022-02-04 13:36:10|4187.17|4187.17|4187.17|4187.17|4187.17|4187.17|4187.17|4187.17|0
1643981780000|2022-02-04 13:36:20|4186.55|4186.55|4186.45|4186.45|4186.55|4186.55|4186.45|4186.45|0
1643981800000|2022-02-04 13:36:40|4186.3|4186.3|4186.11|4186.11|4186.36|4186.36|4186.05|4186.05|0
1643981810000|2022-02-04 13:36:50|4186.42|4186.42|4186.73|4186.73|4186.73|4186.73|4186.42|4186.42|0
1643981820000|2022-02-04 13:37:00|4186.58|4186.58|4186.58|4186.58|4186.58|4186.58|4186.58|4186.58|0
1643981830000|2022-02-04 13:37:10|4186.48|4186.48|4186.3|4186.3|4186.48|4186.48|4186.3|4186.3|0
1643981850000|2022-02-04 13:37:30|4185.99|4185.99|4186.18|4186.18|4186.18|4186.18|4185.99|4185.99|0
1643981870000|2022-02-04 13:37:50|4186.49|4186.49|4186.18|4186.18|4186.49|4186.49|4186.18|4186.18|0
1643981880000|2022-02-04 13:38:00|4185.87|4185.87|4185.71|4185.71|4185.87|4185.87|4185.71|4185.71|0
1643981890000|2022-02-04 13:38:10|4186.02|4186.02|4185.71|4185.71|4186.02|4186.02|4185.71|4185.71|0
1643981900000|2022-02-04 13:38:20|4185.56|4185.56|4185.56|4185.56|4185.56|4185.56|4185.56|4185.56|0
1643981910000|2022-02-04 13:38:30|4185.5|4185.5|4185.83|4185.83|4185.83|4185.83|4185.5|4185.5|0
1643981930000|2022-02-04 13:38:50|4186.14|4186.14|4186.63|4186.63|4186.63|4186.63|4186.14|4186.14|0
1643981940000|2022-02-04 13:39:00|4186.94|4186.94|4186.79|4186.79|4186.94|4186.94|4186.79|4186.79|0
1643981960000|2022-02-04 13:39:20|4186.47|4186.47|4186.16|4186.16|4186.47|4186.47|4186.16|4186.16|0
1643981970000|2022-02-04 13:39:30|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|0
1643981980000|2022-02-04 13:39:40|4186.88|4186.88|4186.84|4186.84|4186.88|4186.88|4186.84|4186.84|0
1643981990000|2022-02-04 13:39:50|4187.15|4187.15|4187.15|4187.15|4187.15|4187.15|4187.15|4187.15|0
1643982000000|2022-02-04 13:40:00|4187.64|4187.64|4187.6|4187.6|4188.01|4188.01|4187.35|4187.35|0
1643982010000|2022-02-04 13:40:10|4187.75|4187.75|4187.75|4187.75|4187.75|4187.75|4187.75|4187.75|0
1643982020000|2022-02-04 13:40:20|4187.85|4187.85|4189.65|4189.65|4189.65|4189.65|4187.85|4187.85|0
1643982030000|2022-02-04 13:40:30|4190.27|4190.27|4191.6|4191.6|4191.6|4191.6|4190.27|4190.27|0
1643982040000|2022-02-04 13:40:40|4191.65|4191.65|4191.65|4191.65|4191.65|4191.65|4191.65|4191.65|0
1643982050000|2022-02-04 13:40:50|4191.69|4191.69|4191.12|4191.12|4191.69|4191.69|4190.76|4190.76|0
1643982060000|2022-02-04 13:41:00|4190.96|4190.96|4191.12|4191.12|4191.12|4191.12|4190.96|4190.96|0
1643982070000|2022-02-04 13:41:10|4190.81|4190.81|4190.5|4190.5|4190.81|4190.81|4190.5|4190.5|0
1643982080000|2022-02-04 13:41:20|4190.19|4190.19|4189.87|4189.87|4190.19|4190.19|4189.87|4189.87|0
1643982090000|2022-02-04 13:41:30|4189.25|4189.25|4187.86|4187.86|4189.25|4189.25|4187.86|4187.86|0
1643982100000|2022-02-04 13:41:40|4187.68|4187.68|4187.07|4187.07|4187.68|4187.68|4187.07|4187.07|0
1643982110000|2022-02-04 13:41:50|4186.97|4186.97|4186.78|4186.78|4186.97|4186.97|4186.66|4186.66|0
1643982130000|2022-02-04 13:42:10|4186.75|4186.75|4187.16|4187.16|4187.16|4187.16|4186.75|4186.75|0
1643982150000|2022-02-04 13:42:30|4187|4187|4187.24|4187.24|4187.24|4187.24|4187|4187|0
1643982160000|2022-02-04 13:42:40|4187.55|4187.55|4187.55|4187.55|4187.55|4187.55|4187.55|4187.55|0
1643982170000|2022-02-04 13:42:50|4187.25|4187.25|4187.85|4187.85|4187.85|4187.85|4187.19|4187.19|0
1643982180000|2022-02-04 13:43:00|4187.94|4187.94|4187.89|4187.89|4187.99|4187.99|4187.89|4187.89|0
1643982190000|2022-02-04 13:43:10|4187.66|4187.66|4187.56|4187.56|4187.77|4187.77|4187.56|4187.56|0
1643982200000|2022-02-04 13:43:20|4187.25|4187.25|4186.09|4186.09|4187.25|4187.25|4185.93|4185.93|0
1643982210000|2022-02-04 13:43:30|4186|4186|4185.06|4185.06|4186|4186|4185.06|4185.06|0
1643982220000|2022-02-04 13:43:40|4184.75|4184.75|4185.16|4185.16|4185.16|4185.16|4184.53|4184.53|0
1643982230000|2022-02-04 13:43:50|4185.31|4185.31|4186.08|4186.08|4186.08|4186.08|4185.16|4185.16|0
1643982240000|2022-02-04 13:44:00|4186.39|4186.39|4186.97|4186.97|4186.97|4186.97|4186.39|4186.39|0
1643982250000|2022-02-04 13:44:10|4187.07|4187.07|4187.07|4187.07|4187.07|4187.07|4187.07|4187.07|0
1643982260000|2022-02-04 13:44:20|4186.83|4186.83|4186.83|4186.83|4186.83|4186.83|4186.83|4186.83|0
1643982270000|2022-02-04 13:44:30|4186.77|4186.77|4186.71|4186.71|4186.77|4186.77|4186.71|4186.71|0
1643982280000|2022-02-04 13:44:40|4186.42|4186.42|4186.23|4186.23|4186.42|4186.42|4186.23|4186.23|0
1643982290000|2022-02-04 13:44:50|4186.14|4186.14|4186.14|4186.14|4186.14|4186.14|4186.14|4186.14|0
1643982300000|2022-02-04 13:45:00|4185.51|4185.51|4185.77|4185.77|4186|4186|4185.51|4185.51|0
1643982310000|2022-02-04 13:45:10|4185.89|4185.89|4185.83|4185.83|4185.89|4185.89|4185.83|4185.83|0
1643982320000|2022-02-04 13:45:20|4185.52|4185.52|4185.03|4185.03|4185.52|4185.52|4185.03|4185.03|0
1643982330000|2022-02-04 13:45:30|4185.12|4185.12|4185.06|4185.06|4185.24|4185.24|4185.06|4185.06|0
1643982340000|2022-02-04 13:45:40|4185.18|4185.18|4184.91|4184.91|4185.18|4185.18|4184.91|4184.91|0
1643982350000|2022-02-04 13:45:50|4185.03|4185.03|4184.6|4184.6|4185.03|4185.03|4184.6|4184.6|0
1643982360000|2022-02-04 13:46:00|4184.51|4184.51|4184.32|4184.32|4184.51|4184.51|4184.32|4184.32|0
1643982380000|2022-02-04 13:46:20|4184.28|4184.28|4184.13|4184.13|4184.28|4184.28|4184.13|4184.13|0
1643982390000|2022-02-04 13:46:30|4184.03|4184.03|4184.34|4184.34|4184.34|4184.34|4184.03|4184.03|0
1643982410000|2022-02-04 13:46:50|4184.16|4184.16|4183.19|4183.19|4184.16|4184.16|4183.19|4183.19|0
1643982420000|2022-02-04 13:47:00|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|4182.25|4182.25|0
1643982430000|2022-02-04 13:47:10|4182.41|4182.41|4182.56|4182.56|4182.56|4182.56|4182.41|4182.41|0
1643982440000|2022-02-04 13:47:20|4182.72|4182.72|4182.63|4182.63|4182.72|4182.72|4182.63|4182.63|0
1643982450000|2022-02-04 13:47:30|4182.53|4182.53|4182.11|4182.11|4182.53|4182.53|4182.11|4182.11|0
1643982460000|2022-02-04 13:47:40|4182.47|4182.47|4182.81|4182.81|4182.93|4182.93|4182.47|4182.47|0
1643982470000|2022-02-04 13:47:50|4182.72|4182.72|4182.72|4182.72|4182.72|4182.72|4182.72|4182.72|0
1643982490000|2022-02-04 13:48:10|4182.81|4182.81|4181.9|4181.9|4182.81|4182.81|4181.57|4181.57|0
1643982500000|2022-02-04 13:48:20|4181.59|4181.59|4181.47|4181.47|4181.59|4181.59|4181.47|4181.47|0
1643982510000|2022-02-04 13:48:30|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|0
1643982520000|2022-02-04 13:48:40|4181.36|4181.36|4180.09|4180.09|4181.36|4181.36|4180.09|4180.09|0
1643982530000|2022-02-04 13:48:50|4180.21|4180.21|4180.21|4180.21|4180.21|4180.21|4180.21|4180.21|0
1643982540000|2022-02-04 13:49:00|4180.52|4180.52|4179.69|4179.69|4180.52|4180.52|4179.69|4179.69|0
1643982550000|2022-02-04 13:49:10|4179.38|4179.38|4178.71|4178.71|4179.38|4179.38|4178.71|4178.71|0
1643982560000|2022-02-04 13:49:20|4178.8|4178.8|4180.04|4180.04|4180.04|4180.04|4178.8|4178.8|0
1643982570000|2022-02-04 13:49:30|4180.2|4180.2|4180.2|4180.2|4180.2|4180.2|4180.2|4180.2|0
1643982580000|2022-02-04 13:49:40|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|0
1643982590000|2022-02-04 13:49:50|4180.57|4180.57|4180.57|4180.57|4180.57|4180.57|4180.57|4180.57|0
1643982600000|2022-02-04 13:50:00|4180.11|4180.11|4179.95|4179.95|4180.11|4180.11|4179.95|4179.95|0
1643982620000|2022-02-04 13:50:20|4179.88|4179.88|4177.99|4177.99|4179.88|4179.88|4177.99|4177.99|0
1643982630000|2022-02-04 13:50:30|4177.94|4177.94|4178.87|4178.87|4179.02|4179.02|4177.63|4177.63|0
1643982640000|2022-02-04 13:50:40|4179.49|4179.49|4178.71|4178.71|4179.49|4179.49|4178.71|4178.71|0
1643982650000|2022-02-04 13:50:50|4178.83|4178.83|4178.83|4178.83|4178.99|4178.99|4178.83|4178.83|0
1643982660000|2022-02-04 13:51:00|4178.86|4178.86|4179.25|4179.25|4179.32|4179.32|4178.86|4178.86|0
1643982670000|2022-02-04 13:51:10|4180.49|4180.49|4180.65|4180.65|4180.65|4180.65|4180.49|4180.49|0
1643982680000|2022-02-04 13:51:20|4180.49|4180.49|4180.34|4180.34|4180.49|4180.49|4180.34|4180.34|0
1643982690000|2022-02-04 13:51:30|4180.96|4180.96|4180.96|4180.96|4181.11|4181.11|4180.96|4180.96|0
1643982700000|2022-02-04 13:51:40|4180.77|4180.77|4180.31|4180.31|4180.77|4180.77|4180.22|4180.22|0
1643982720000|2022-02-04 13:52:00|4180.4|4180.4|4180.71|4180.71|4180.71|4180.71|4180.4|4180.4|0
1643982730000|2022-02-04 13:52:10|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|0
1643982750000|2022-02-04 13:52:30|4180.4|4180.4|4179.78|4179.78|4180.4|4180.4|4179.78|4179.78|0
1643982760000|2022-02-04 13:52:40|4179.5|4179.5|4179.41|4179.41|4179.5|4179.5|4179.41|4179.41|0
1643982780000|2022-02-04 13:53:00|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|0
1643982790000|2022-02-04 13:53:10|4179.37|4179.37|4178.89|4178.89|4179.37|4179.37|4178.89|4178.89|0
1643982800000|2022-02-04 13:53:20|4179.04|4179.04|4178.86|4178.86|4179.04|4179.04|4178.86|4178.86|0
1643982810000|2022-02-04 13:53:30|4178.67|4178.67|4178.27|4178.27|4178.67|4178.67|4178.27|4178.27|0
1643982820000|2022-02-04 13:53:40|4178.11|4178.11|4178.62|4178.62|4179.05|4179.05|4178.11|4178.11|0
1643982830000|2022-02-04 13:53:50|4178.31|4178.31|4178.21|4178.21|4178.31|4178.31|4178.21|4178.21|0
1643982850000|2022-02-04 13:54:10|4178.09|4178.09|4178.09|4178.09|4178.09|4178.09|4178.09|4178.09|0
1643982860000|2022-02-04 13:54:20|4178.41|4178.41|4178.58|4178.58|4178.58|4178.58|4178.27|4178.27|0
1643982870000|2022-02-04 13:54:30|4178.77|4178.77|4178.61|4178.61|4178.77|4178.77|4178.61|4178.61|0
1643982880000|2022-02-04 13:54:40|4178.46|4178.46|4178.3|4178.3|4178.46|4178.46|4178.3|4178.3|0
1643982890000|2022-02-04 13:54:50|4178.61|4178.61|4178.51|4178.51|4178.66|4178.66|4178.51|4178.51|0
1643982900000|2022-02-04 13:55:00|4178.69|4178.69|4179.08|4179.08|4179.08|4179.08|4178.69|4178.69|0
1643982920000|2022-02-04 13:55:20|4178.99|4178.99|4178.84|4178.84|4178.99|4178.99|4178.37|4178.37|0
1643982930000|2022-02-04 13:55:30|4178.93|4178.93|4178.93|4178.93|4178.93|4178.93|4178.93|4178.93|0
1643982940000|2022-02-04 13:55:40|4179.08|4179.08|4179.08|4179.08|4179.08|4179.08|4179.08|4179.08|0
1643982950000|2022-02-04 13:55:50|4179.24|4179.24|4179.39|4179.39|4179.39|4179.39|4179.24|4179.24|0
1643982960000|2022-02-04 13:56:00|4179.7|4179.7|4179.73|4179.73|4180.01|4180.01|4179.7|4179.7|0
1643982970000|2022-02-04 13:56:10|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|0
1643982980000|2022-02-04 13:56:20|4179.98|4179.98|4180.16|4180.16|4180.47|4180.47|4179.98|4179.98|0
1643982990000|2022-02-04 13:56:30|4179.85|4179.85|4179.91|4179.91|4179.91|4179.91|4179.7|4179.7|0
1643983000000|2022-02-04 13:56:40|4180.22|4180.22|4180.22|4180.22|4180.22|4180.22|4180.22|4180.22|0
1643983040000|2022-02-04 13:57:20|4180.31|4180.31|4180.31|4180.31|4180.31|4180.31|4180.31|4180.31|0
1643983050000|2022-02-04 13:57:30|4180.22|4180.22|4180.53|4180.53|4180.53|4180.53|4180.22|4180.22|0
1643983060000|2022-02-04 13:57:40|4180.38|4180.38|4180.47|4180.47|4180.47|4180.47|4180.38|4180.38|0
1643983070000|2022-02-04 13:57:50|4180.35|4180.35|4180.41|4180.41|4180.41|4180.41|4180.29|4180.29|0
1643983080000|2022-02-04 13:58:00|4180.1|4180.1|4180.1|4180.1|4180.1|4180.1|4180.1|4180.1|0
1643983090000|2022-02-04 13:58:10|4179.79|4179.79|4179.79|4179.79|4179.79|4179.79|4179.79|4179.79|0
1643983100000|2022-02-04 13:58:20|4179.71|4179.71|4178.91|4178.91|4179.71|4179.71|4178.91|4178.91|0
1643983110000|2022-02-04 13:58:30|4178.75|4178.75|4178.44|4178.44|4178.75|4178.75|4178.13|4178.13|0
1643983120000|2022-02-04 13:58:40|4178.13|4178.13|4178.11|4178.11|4178.29|4178.29|4178.11|4178.11|0
1643983130000|2022-02-04 13:58:50|4177.8|4177.8|4176.98|4176.98|4177.8|4177.8|4176.98|4176.98|0
1643983140000|2022-02-04 13:59:00|4176.36|4176.36|4176.28|4176.28|4176.36|4176.36|4176.28|4176.28|0
1643983160000|2022-02-04 13:59:20|4176.22|4176.22|4176.16|4176.16|4176.34|4176.34|4175.98|4175.98|0
1643983170000|2022-02-04 13:59:30|4175.85|4175.85|4175.69|4175.69|4175.85|4175.85|4175.69|4175.69|0
1643983180000|2022-02-04 13:59:40|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|4175.44|4175.44|0
1643983200000|2022-02-04 14:00:00|4175.93|4175.93|4174.74|4174.74|4175.93|4175.93|4174.74|4174.74|0
1643983210000|2022-02-04 14:00:10|4174.69|4174.69|4174.81|4174.81|4174.81|4174.81|4174.69|4174.69|0
1643983220000|2022-02-04 14:00:20|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|0
1643983230000|2022-02-04 14:00:30|4174.31|4174.31|4174|4174|4174.31|4174.31|4174|4174|0
1643983240000|2022-02-04 14:00:40|4173.69|4173.69|4173.69|4173.69|4173.69|4173.69|4173.69|4173.69|0
1643983250000|2022-02-04 14:00:50|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|0
1643983260000|2022-02-04 14:01:00|4173.23|4173.23|4174.03|4174.03|4174.03|4174.03|4173.23|4173.23|0
1643983270000|2022-02-04 14:01:10|4173.1|4173.1|4173.14|4173.14|4173.35|4173.35|4173.1|4173.1|0
1643983280000|2022-02-04 14:01:20|4173.44|4173.44|4172.59|4172.59|4173.44|4173.44|4172.59|4172.59|0
1643983290000|2022-02-04 14:01:30|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|0
1643983300000|2022-02-04 14:01:40|4172.92|4172.92|4173.75|4173.75|4173.75|4173.75|4172.92|4172.92|0
1643983320000|2022-02-04 14:02:00|4173.44|4173.44|4172.63|4172.63|4173.44|4173.44|4172.54|4172.54|0
1643983330000|2022-02-04 14:02:10|4172.4|4172.4|4172.3|4172.3|4172.4|4172.4|4172|4172|0
1643983350000|2022-02-04 14:02:30|4172.36|4172.36|4172.27|4172.27|4172.36|4172.36|4172.27|4172.27|0
1643983360000|2022-02-04 14:02:40|4172.33|4172.33|4172.33|4172.33|4172.33|4172.33|4172.33|4172.33|0
1643983380000|2022-02-04 14:03:00|4172.02|4172.02|4172.52|4172.52|4172.52|4172.52|4171.89|4171.89|0
1643983390000|2022-02-04 14:03:10|4172.21|4172.21|4171.89|4171.89|4172.21|4172.21|4171.89|4171.89|0
1643983400000|2022-02-04 14:03:20|4172.05|4172.05|4172.67|4172.67|4172.67|4172.67|4172.05|4172.05|0
1643983410000|2022-02-04 14:03:30|4172.69|4172.69|4173.84|4173.84|4173.84|4173.84|4172.69|4172.69|0
1643983420000|2022-02-04 14:03:40|4174.15|4174.15|4174.62|4174.62|4174.62|4174.62|4174.15|4174.15|0
1643983430000|2022-02-04 14:03:50|4174.68|4174.68|4175.05|4175.05|4175.05|4175.05|4174.68|4174.68|0
1643983440000|2022-02-04 14:04:00|4175.02|4175.02|4174.71|4174.71|4175.02|4175.02|4174.4|4174.4|0
1643983460000|2022-02-04 14:04:20|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|0
1643983470000|2022-02-04 14:04:30|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|0
1643983480000|2022-02-04 14:04:40|4175.39|4175.39|4175.27|4175.27|4175.39|4175.39|4175.24|4175.24|0
1643983490000|2022-02-04 14:04:50|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|0
1643983500000|2022-02-04 14:05:00|4175.55|4175.55|4175.24|4175.24|4175.55|4175.55|4175.24|4175.24|0
1643983510000|2022-02-04 14:05:10|4174.94|4174.94|4174.76|4174.76|4174.94|4174.94|4174.76|4174.76|0
1643983530000|2022-02-04 14:05:30|4174.6|4174.6|4173.98|4173.98|4174.6|4174.6|4173.98|4173.98|0
1643983540000|2022-02-04 14:05:40|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|0
1643983550000|2022-02-04 14:05:50|4174.01|4174.01|4174.67|4174.67|4174.67|4174.67|4174.01|4174.01|0
1643983560000|2022-02-04 14:06:00|4174.36|4174.36|4174.67|4174.67|4174.67|4174.67|4174.36|4174.36|0
1643983570000|2022-02-04 14:06:10|4174.58|4174.58|4174.27|4174.27|4174.58|4174.58|4173.95|4173.95|0
1643983580000|2022-02-04 14:06:20|4173.95|4173.95|4173.49|4173.49|4173.95|4173.95|4173.49|4173.49|0
1643983610000|2022-02-04 14:06:50|4173.64|4173.64|4173.77|4173.77|4173.77|4173.77|4173.49|4173.49|0
1643983620000|2022-02-04 14:07:00|4173.92|4173.92|4173.63|4173.63|4173.92|4173.92|4173.63|4173.63|0
1643983640000|2022-02-04 14:07:20|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|0
1643983650000|2022-02-04 14:07:30|4174.87|4174.87|4175.33|4175.33|4175.33|4175.33|4174.78|4174.78|0
1643983660000|2022-02-04 14:07:40|4175.01|4175.01|4175.01|4175.01|4175.01|4175.01|4175.01|4175.01|0
1643983670000|2022-02-04 14:07:50|4175.11|4175.11|4175.11|4175.11|4175.11|4175.11|4175.11|4175.11|0
1643983690000|2022-02-04 14:08:10|4175.35|4175.35|4175.35|4175.35|4175.35|4175.35|4175.35|4175.35|0
1643983700000|2022-02-04 14:08:20|4175.44|4175.44|4175.71|4175.71|4175.71|4175.71|4175.44|4175.44|0
1643983710000|2022-02-04 14:08:30|4175.75|4175.75|4175.56|4175.56|4175.87|4175.87|4175.56|4175.56|0
1643983720000|2022-02-04 14:08:40|4175.25|4175.25|4175.91|4175.91|4175.91|4175.91|4175.25|4175.25|0
1643983730000|2022-02-04 14:08:50|4176|4176|4176.2|4176.2|4176.31|4176.31|4176|4176|0
1643983740000|2022-02-04 14:09:00|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|0
1643983750000|2022-02-04 14:09:10|4176.66|4176.66|4176.62|4176.62|4176.66|4176.66|4176.62|4176.62|0
1643983760000|2022-02-04 14:09:20|4176.78|4176.78|4176.68|4176.68|4176.78|4176.78|4176.59|4176.59|0
1643983770000|2022-02-04 14:09:30|4176.59|4176.59|4176.5|4176.5|4176.59|4176.59|4176.5|4176.5|0
1643983780000|2022-02-04 14:09:40|4176.81|4176.81|4176.96|4176.96|4176.96|4176.96|4176.81|4176.81|0
1643983790000|2022-02-04 14:09:50|4177.74|4177.74|4177.89|4177.89|4177.99|4177.99|4177.74|4177.74|0
1643983810000|2022-02-04 14:10:10|4177.92|4177.92|4177.92|4177.92|4177.92|4177.92|4177.92|4177.92|0
1643983820000|2022-02-04 14:10:20|4178.07|4178.07|4177.92|4177.92|4178.07|4178.07|4177.76|4177.76|0
1643983830000|2022-02-04 14:10:30|4177.82|4177.82|4177.9|4177.9|4177.9|4177.9|4177.59|4177.59|0
1643983840000|2022-02-04 14:10:40|4177.99|4177.99|4178.08|4178.08|4178.08|4178.08|4177.99|4177.99|0
1643983860000|2022-02-04 14:11:00|4178.4|4178.4|4178.4|4178.4|4178.4|4178.4|4178.4|4178.4|0
1643983870000|2022-02-04 14:11:10|4178.58|4178.58|4178.89|4178.89|4178.89|4178.89|4178.58|4178.58|0
1643983890000|2022-02-04 14:11:30|4178.99|4178.99|4179.1|4179.1|4179.1|4179.1|4178.99|4178.99|0
1643983910000|2022-02-04 14:11:50|4179.16|4179.16|4179.1|4179.1|4179.16|4179.16|4179.1|4179.1|0
1643983930000|2022-02-04 14:12:10|4178.95|4178.95|4178.8|4178.8|4179.1|4179.1|4178.8|4178.8|0
1643983940000|2022-02-04 14:12:20|4178.98|4178.98|4178.98|4178.98|4178.98|4178.98|4178.98|4178.98|0
1643983950000|2022-02-04 14:12:30|4178.67|4178.67|4178.67|4178.67|4178.76|4178.76|4178.67|4178.67|0
1643983960000|2022-02-04 14:12:40|4179.6|4179.6|4179.7|4179.7|4179.7|4179.7|4179.6|4179.6|0
1643983970000|2022-02-04 14:12:50|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|0
1643983980000|2022-02-04 14:13:00|4179.98|4179.98|4179.82|4179.82|4179.98|4179.98|4179.82|4179.82|0
1643984000000|2022-02-04 14:13:20|4179.91|4179.91|4180.01|4180.01|4180.01|4180.01|4179.91|4179.91|0
1643984010000|2022-02-04 14:13:30|4179.7|4179.7|4179.7|4179.7|4179.7|4179.7|4179.7|4179.7|0
1643984030000|2022-02-04 14:13:50|4179.85|4179.85|4179.97|4179.97|4179.97|4179.97|4179.85|4179.85|0
1643984040000|2022-02-04 14:14:00|4180.06|4180.06|4180.16|4180.16|4180.16|4180.16|4180.06|4180.06|0
1643984060000|2022-02-04 14:14:20|4180.25|4180.25|4180.4|4180.4|4180.4|4180.4|4180.25|4180.25|0
1643984070000|2022-02-04 14:14:30|4180.5|4180.5|4180.28|4180.28|4180.59|4180.59|4180.28|4180.28|0
1643984080000|2022-02-04 14:14:40|4180.32|4180.32|4180.51|4180.51|4180.51|4180.51|4180.32|4180.32|0
1643984100000|2022-02-04 14:15:00|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|0
1643984120000|2022-02-04 14:15:20|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|0
1643984130000|2022-02-04 14:15:30|4181.3|4181.3|4181.62|4181.62|4181.62|4181.62|4181.3|4181.3|0
1643984140000|2022-02-04 14:15:40|4181.93|4181.93|4182.02|4182.02|4182.02|4182.02|4181.93|4181.93|0
1643984150000|2022-02-04 14:15:50|4182.12|4182.12|4183.38|4183.38|4183.38|4183.38|4181.81|4181.81|0
1643984160000|2022-02-04 14:16:00|4183.53|4183.53|4183.38|4183.38|4183.53|4183.53|4183.38|4183.38|0
1643984170000|2022-02-04 14:16:10|4183.39|4183.39|4183.39|4183.39|4183.39|4183.39|4183.39|4183.39|0
1643984180000|2022-02-04 14:16:20|4183.48|4183.48|4183.48|4183.48|4183.48|4183.48|4183.48|4183.48|0
1643984190000|2022-02-04 14:16:30|4183.61|4183.61|4183.61|4183.61|4183.61|4183.61|4183.61|4183.61|0
1643984200000|2022-02-04 14:16:40|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|0
1643984220000|2022-02-04 14:17:00|4183.61|4183.61|4183.61|4183.61|4183.61|4183.61|4183.61|4183.61|0
1643984240000|2022-02-04 14:17:20|4183.88|4183.88|4183.79|4183.79|4183.88|4183.88|4183.79|4183.79|0
1643984250000|2022-02-04 14:17:30|4183.98|4183.98|4183.88|4183.88|4183.98|4183.98|4183.88|4183.88|0
1643984260000|2022-02-04 14:17:40|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|0
1643984270000|2022-02-04 14:17:50|4183.57|4183.57|4183.26|4183.26|4183.57|4183.57|4183.26|4183.26|0
1643984280000|2022-02-04 14:18:00|4183.17|4183.17|4182.61|4182.61|4183.17|4183.17|4182.61|4182.61|0
1643984290000|2022-02-04 14:18:10|4182.77|4182.77|4182.83|4182.83|4182.83|4182.83|4182.77|4182.77|0
1643984300000|2022-02-04 14:18:20|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|4182.83|4182.83|0
1643984310000|2022-02-04 14:18:30|4183.14|4183.14|4183.44|4183.44|4183.44|4183.44|4183.14|4183.14|0
1643984330000|2022-02-04 14:18:50|4183.6|4183.6|4184.53|4184.53|4184.53|4184.53|4183.6|4183.6|0
1643984340000|2022-02-04 14:19:00|4184.43|4184.43|4184.12|4184.12|4184.43|4184.43|4184.12|4184.12|0
1643984350000|2022-02-04 14:19:10|4183.94|4183.94|4183.94|4183.94|4183.94|4183.94|4183.78|4183.78|0
1643984370000|2022-02-04 14:19:30|4183.88|4183.88|4183.79|4183.79|4183.88|4183.88|4183.79|4183.79|0
1643984380000|2022-02-04 14:19:40|4183.51|4183.51|4183.42|4183.42|4183.51|4183.51|4183.42|4183.42|0
1643984400000|2022-02-04 14:20:00|4183.61|4183.61|4183.61|4183.61|4183.61|4183.61|4183.61|4183.61|0
1643984410000|2022-02-04 14:20:10|4183.7|4183.7|4183.55|4183.55|4183.7|4183.7|4183.55|4183.55|0
1643984420000|2022-02-04 14:20:20|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|0
1643984440000|2022-02-04 14:20:40|4183.55|4183.55|4183.7|4183.7|4183.7|4183.7|4183.55|4183.55|0
1643984450000|2022-02-04 14:20:50|4183.55|4183.55|4183.7|4183.7|4183.7|4183.7|4183.55|4183.55|0
1643984460000|2022-02-04 14:21:00|4183.86|4183.86|4183.89|4183.89|4183.95|4183.95|4183.86|4183.86|0
1643984480000|2022-02-04 14:21:20|4183.98|4183.98|4184.29|4184.29|4184.29|4184.29|4183.98|4183.98|0
1643984530000|2022-02-04 14:22:10|4184.33|4184.33|4184.38|4184.38|4184.38|4184.38|4184.33|4184.33|0
1643984540000|2022-02-04 14:22:20|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|0
1643984560000|2022-02-04 14:22:40|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|0
1643984570000|2022-02-04 14:22:50|4184.72|4184.72|4184.87|4184.87|4184.87|4184.87|4184.72|4184.72|0
1643984580000|2022-02-04 14:23:00|4184.56|4184.56|4185.43|4185.43|4185.49|4185.49|4184.56|4184.56|0
1643984590000|2022-02-04 14:23:10|4185.59|4185.59|4185.59|4185.59|4185.59|4185.59|4185.59|4185.59|0
1643984600000|2022-02-04 14:23:20|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|0
1643984610000|2022-02-04 14:23:30|4185.59|4185.59|4185.27|4185.27|4185.59|4185.59|4185.27|4185.27|0
1643984620000|2022-02-04 14:23:40|4185.18|4185.18|4186.11|4186.11|4186.11|4186.11|4185.18|4185.18|0
1643984630000|2022-02-04 14:23:50|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|0
1643984640000|2022-02-04 14:24:00|4185.8|4185.8|4185.64|4185.64|4185.95|4185.95|4185.64|4185.64|0
1643984650000|2022-02-04 14:24:10|4185.69|4185.69|4185.6|4185.6|4185.69|4185.69|4185.6|4185.6|0
1643984660000|2022-02-04 14:24:20|4185.62|4185.62|4185.78|4185.78|4185.78|4185.78|4185.62|4185.62|0
1643984670000|2022-02-04 14:24:30|4185.93|4185.93|4185.93|4185.93|4185.93|4185.93|4185.93|4185.93|0
1643984690000|2022-02-04 14:24:50|4185.84|4185.84|4185.82|4185.82|4185.84|4185.84|4185.82|4185.82|0
1643984700000|2022-02-04 14:25:00|4185.91|4185.91|4186.25|4186.25|4186.25|4186.25|4185.91|4185.91|0
1643984720000|2022-02-04 14:25:20|4186.27|4186.27|4186.3|4186.3|4186.37|4186.37|4186.21|4186.21|0
1643984730000|2022-02-04 14:25:30|4186.46|4186.46|4186.46|4186.46|4186.46|4186.46|4186.46|4186.46|0
1643984740000|2022-02-04 14:25:40|4186.15|4186.15|4186.09|4186.09|4186.15|4186.15|4186.09|4186.09|0
1643984760000|2022-02-04 14:26:00|4186.25|4186.25|4186.25|4186.25|4186.25|4186.25|4186.25|4186.25|0
1643984780000|2022-02-04 14:26:20|4186.09|4186.09|4186.25|4186.25|4186.25|4186.25|4186.09|4186.09|0
1643984790000|2022-02-04 14:26:30|4186.55|4186.55|4186.71|4186.71|4186.71|4186.71|4186.4|4186.4|0
1643984820000|2022-02-04 14:27:00|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|0
1643984830000|2022-02-04 14:27:10|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|0
1643984840000|2022-02-04 14:27:20|4186.72|4186.72|4186.72|4186.72|4186.72|4186.72|4186.72|4186.72|0
1643984850000|2022-02-04 14:27:30|4186.41|4186.41|4186.41|4186.41|4186.41|4186.41|4186.41|4186.41|0
1643984860000|2022-02-04 14:27:40|4186.32|4186.32|4186.13|4186.13|4186.32|4186.32|4186.13|4186.13|0
1643984870000|2022-02-04 14:27:50|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|0
1643984880000|2022-02-04 14:28:00|4186.35|4186.35|4186.5|4186.5|4186.5|4186.5|4186.35|4186.35|0
1643984890000|2022-02-04 14:28:10|4186.65|4186.65|4186.65|4186.65|4186.65|4186.65|4186.65|4186.65|0
1643984900000|2022-02-04 14:28:20|4186.34|4186.34|4186.34|4186.34|4186.34|4186.34|4186.34|4186.34|0
1643984910000|2022-02-04 14:28:30|4186.37|4186.37|4186.52|4186.52|4186.52|4186.52|4186.37|4186.37|0
1643984920000|2022-02-04 14:28:40|4186.83|4186.83|4187.14|4187.14|4187.14|4187.14|4186.83|4186.83|0
1643984930000|2022-02-04 14:28:50|4187.45|4187.45|4187.51|4187.51|4187.63|4187.63|4187.45|4187.45|0
1643984940000|2022-02-04 14:29:00|4187.35|4187.35|4187.51|4187.51|4187.51|4187.51|4187.35|4187.35|0
1643984960000|2022-02-04 14:29:20|4187.47|4187.47|4187.22|4187.22|4187.51|4187.51|4187.2|4187.2|0
1643984980000|2022-02-04 14:29:40|4186.91|4186.91|4186.91|4186.91|4186.91|4186.91|4186.91|4186.91|0
1643984990000|2022-02-04 14:29:50|4187.22|4187.22|4187.87|4187.87|4187.87|4187.87|4187.22|4187.22|0
1643985000000|2022-02-04 14:30:00|4188.05|4188.05|4184.93|4184.93|4188.08|4188.08|4184.93|4184.93|0
1643985010000|2022-02-04 14:30:10|4185.55|4185.55|4186.27|4186.27|4186.43|4186.43|4185.24|4185.24|0
1643985020000|2022-02-04 14:30:20|4186.58|4186.58|4184.2|4184.2|4186.58|4186.58|4184.2|4184.2|0
1643985030000|2022-02-04 14:30:30|4183.89|4183.89|4183.89|4183.89|4184.2|4184.2|4183.89|4183.89|0
1643985040000|2022-02-04 14:30:40|4183.7|4183.7|4183.89|4183.89|4183.89|4183.89|4183.7|4183.7|0
1643985050000|2022-02-04 14:30:50|4183.26|4183.26|4184.19|4184.19|4184.35|4184.35|4182.49|4182.49|0
1643985060000|2022-02-04 14:31:00|4184.35|4184.35|4183.99|4183.99|4184.35|4184.35|4183.83|4183.83|0
1643985070000|2022-02-04 14:31:10|4183.79|4183.79|4184.38|4184.38|4184.38|4184.38|4183.79|4183.79|0
1643985080000|2022-02-04 14:31:20|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|0
1643985090000|2022-02-04 14:31:30|4182.94|4182.94|4182.94|4182.94|4182.94|4182.94|4182.63|4182.63|0
1643985100000|2022-02-04 14:31:40|4183|4183|4182.6|4182.6|4183.22|4183.22|4182.6|4182.6|0
1643985110000|2022-02-04 14:31:50|4182.75|4182.75|4182.91|4182.91|4182.91|4182.91|4182.6|4182.6|0
1643985120000|2022-02-04 14:32:00|4183|4183|4183.92|4183.92|4183.92|4183.92|4183|4183|0
1643985130000|2022-02-04 14:32:10|4184.08|4184.08|4185.13|4185.13|4185.59|4185.59|4184.08|4184.08|0
1643985140000|2022-02-04 14:32:20|4185.06|4185.06|4184.75|4184.75|4185.06|4185.06|4184.75|4184.75|0
1643985150000|2022-02-04 14:32:30|4184.9|4184.9|4184.59|4184.59|4184.9|4184.9|4184.59|4184.59|0
1643985160000|2022-02-04 14:32:40|4184.9|4184.9|4184.9|4184.9|4185.36|4185.36|4184.9|4184.9|0
1643985170000|2022-02-04 14:32:50|4185.52|4185.52|4185.43|4185.43|4185.83|4185.83|4185.43|4185.43|0
1643985180000|2022-02-04 14:33:00|4185.28|4185.28|4185.27|4185.27|4185.28|4185.28|4185.12|4185.12|0
1643985190000|2022-02-04 14:33:10|4185.9|4185.9|4184.83|4184.83|4186.05|4186.05|4184.83|4184.83|0
1643985200000|2022-02-04 14:33:20|4185.14|4185.14|4186.01|4186.01|4186.29|4186.29|4185.14|4185.14|0
1643985210000|2022-02-04 14:33:30|4185.7|4185.7|4185.7|4185.7|4185.7|4185.7|4185.7|4185.7|0
1643985220000|2022-02-04 14:33:40|4186.33|4186.33|4188.25|4188.25|4188.25|4188.25|4186.33|4186.33|0
1643985230000|2022-02-04 14:33:50|4187.94|4187.94|4187.53|4187.53|4187.94|4187.94|4187.53|4187.53|0
1643985240000|2022-02-04 14:34:00|4187.84|4187.84|4188.46|4188.46|4188.46|4188.46|4187.84|4187.84|0
1643985250000|2022-02-04 14:34:10|4188.15|4188.15|4188.78|4188.78|4188.78|4188.78|4188.15|4188.15|0
1643985260000|2022-02-04 14:34:20|4188.54|4188.54|4189.06|4189.06|4189.06|4189.06|4188.4|4188.4|0
1643985280000|2022-02-04 14:34:40|4189.22|4189.22|4189.87|4189.87|4190.18|4190.18|4189.22|4189.22|0
1643985290000|2022-02-04 14:34:50|4189.24|4189.24|4188.62|4188.62|4189.24|4189.24|4188.62|4188.62|0
1643985300000|2022-02-04 14:35:00|4188.53|4188.53|4188.56|4188.56|4188.59|4188.59|4188.53|4188.53|0
1643985310000|2022-02-04 14:35:10|4188.41|4188.41|4188.56|4188.56|4188.56|4188.56|4188.41|4188.41|0
1643985320000|2022-02-04 14:35:20|4188.61|4188.61|4188.3|4188.3|4188.61|4188.61|4188.3|4188.3|0
1643985330000|2022-02-04 14:35:30|4188.61|4188.61|4187.99|4187.99|4188.77|4188.77|4187.99|4187.99|0
1643985340000|2022-02-04 14:35:40|4187.16|4187.16|4187|4187|4187.16|4187.16|4187|4187|0
1643985350000|2022-02-04 14:35:50|4186.85|4186.85|4187.16|4187.16|4187.16|4187.16|4186.85|4186.85|0
1643985360000|2022-02-04 14:36:00|4187.47|4187.47|4186.6|4186.6|4187.47|4187.47|4186.29|4186.29|0
1643985370000|2022-02-04 14:36:10|4186.29|4186.29|4186.6|4186.6|4186.6|4186.6|4186.29|4186.29|0
1643985380000|2022-02-04 14:36:20|4186.29|4186.29|4186.91|4186.91|4186.91|4186.91|4186.29|4186.29|0
1643985390000|2022-02-04 14:36:30|4187.07|4187.07|4187.63|4187.63|4187.69|4187.69|4186.76|4186.76|0
1643985400000|2022-02-04 14:36:40|4187.65|4187.65|4188.02|4188.02|4188.02|4188.02|4187.65|4187.65|0
1643985410000|2022-02-04 14:36:50|4188|4188|4187.7|4187.7|4188|4188|4187.7|4187.7|0
1643985420000|2022-02-04 14:37:00|4187.79|4187.79|4187.79|4187.79|4187.79|4187.79|4187.79|4187.79|0
1643985430000|2022-02-04 14:37:10|4187.97|4187.97|4186.7|4186.7|4187.99|4187.99|4186.7|4186.7|0
1643985440000|2022-02-04 14:37:20|4186.39|4186.39|4186.54|4186.54|4186.54|4186.54|4186.39|4186.39|0
1643985450000|2022-02-04 14:37:30|4186.5|4186.5|4186.16|4186.16|4186.5|4186.5|4186.16|4186.16|0
1643985460000|2022-02-04 14:37:40|4185.98|4185.98|4186.22|4186.22|4186.22|4186.22|4185.98|4185.98|0
1643985470000|2022-02-04 14:37:50|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|0
1643985480000|2022-02-04 14:38:00|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|0
1643985490000|2022-02-04 14:38:10|4186.13|4186.13|4187.77|4187.77|4187.77|4187.77|4186.13|4186.13|0
1643985500000|2022-02-04 14:38:20|4187.92|4187.92|4187.86|4187.86|4187.92|4187.92|4187.77|4187.77|0
1643985510000|2022-02-04 14:38:30|4187.84|4187.84|4187.95|4187.95|4187.95|4187.95|4187.24|4187.24|0
1643985530000|2022-02-04 14:38:50|4187.33|4187.33|4185.35|4185.35|4187.33|4187.33|4185.35|4185.35|0
1643985550000|2022-02-04 14:39:10|4185.41|4185.41|4185.38|4185.38|4185.41|4185.41|4185.38|4185.38|0
1643985560000|2022-02-04 14:39:20|4185.69|4185.69|4186.25|4186.25|4186.25|4186.25|4185.36|4185.36|0
1643985570000|2022-02-04 14:39:30|4186.1|4186.1|4186.21|4186.21|4186.41|4186.41|4186.1|4186.1|0
1643985580000|2022-02-04 14:39:40|4185.9|4185.9|4185.9|4185.9|4185.9|4185.9|4185.9|4185.9|0
1643985590000|2022-02-04 14:39:50|4186.21|4186.21|4185.59|4185.59|4186.52|4186.52|4185.59|4185.59|0
1643985600000|2022-02-04 14:40:00|4185.78|4185.78|4185.59|4185.59|4185.78|4185.78|4185.59|4185.59|0
1643985610000|2022-02-04 14:40:10|4185.47|4185.47|4185.36|4185.36|4185.57|4185.57|4185.36|4185.36|0
1643985620000|2022-02-04 14:40:20|4185.68|4185.68|4185.85|4185.85|4185.85|4185.85|4185.68|4185.68|0
1643985630000|2022-02-04 14:40:30|4186.13|4186.13|4185.75|4185.75|4186.22|4186.22|4185.75|4185.75|0
1643985640000|2022-02-04 14:40:40|4185.44|4185.44|4185.97|4185.97|4185.97|4185.97|4185.44|4185.44|0
1643985650000|2022-02-04 14:40:50|4186.06|4186.06|4186.06|4186.06|4186.06|4186.06|4186.06|4186.06|0
1643985660000|2022-02-04 14:41:00|4185.51|4185.51|4185.51|4185.51|4185.51|4185.51|4185.51|4185.51|0
1643985670000|2022-02-04 14:41:10|4181.96|4181.96|4183.35|4183.35|4183.35|4183.35|4181.96|4181.96|0
1643985680000|2022-02-04 14:41:20|4183.5|4183.5|4185.59|4185.59|4185.59|4185.59|4183.5|4183.5|0
1643985690000|2022-02-04 14:41:30|4185.9|4185.9|4186.21|4186.21|4186.21|4186.21|4185.59|4185.59|0
1643985700000|2022-02-04 14:41:40|4186.36|4186.36|4186.21|4186.21|4186.36|4186.36|4186.21|4186.21|0
1643985710000|2022-02-04 14:41:50|4186.52|4186.52|4186.36|4186.36|4186.52|4186.52|4186.21|4186.21|0
1643985720000|2022-02-04 14:42:00|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|0
1643985730000|2022-02-04 14:42:10|4186.52|4186.52|4186.32|4186.32|4186.52|4186.52|4186.32|4186.32|0
1643985740000|2022-02-04 14:42:20|4186.17|4186.17|4185.39|4185.39|4186.32|4186.32|4185.39|4185.39|0
1643985750000|2022-02-04 14:42:30|4185.7|4185.7|4185.77|4185.77|4185.77|4185.77|4185.7|4185.7|0
1643985760000|2022-02-04 14:42:40|4186.08|4186.08|4186.63|4186.63|4186.63|4186.63|4186.08|4186.08|0
1643985770000|2022-02-04 14:42:50|4186.58|4186.58|4186.58|4186.58|4186.58|4186.58|4186.58|4186.58|0
1643985780000|2022-02-04 14:43:00|4186.27|4186.27|4186.27|4186.27|4186.27|4186.27|4186.27|4186.27|0
1643985790000|2022-02-04 14:43:10|4186.89|4186.89|4186.89|4186.89|4186.89|4186.89|4186.89|4186.89|0
1643985800000|2022-02-04 14:43:20|4186.58|4186.58|4187.01|4187.01|4187.01|4187.01|4186.58|4186.58|0
1643985810000|2022-02-04 14:43:30|4187.63|4187.63|4188.52|4188.52|4188.52|4188.52|4187.63|4187.63|0
1643985820000|2022-02-04 14:43:40|4188.68|4188.68|4188.37|4188.37|4188.68|4188.68|4188.37|4188.37|0
1643985830000|2022-02-04 14:43:50|4188.06|4188.06|4188.06|4188.06|4188.06|4188.06|4188.06|4188.06|0
1643985840000|2022-02-04 14:44:00|4187.9|4187.9|4187.6|4187.6|4188.52|4188.52|4187.6|4187.6|0
1643985850000|2022-02-04 14:44:10|4187.9|4187.9|4186.79|4186.79|4187.9|4187.9|4186.79|4186.79|0
1643985860000|2022-02-04 14:44:20|4187.4|4187.4|4187.97|4187.97|4187.97|4187.97|4187.28|4187.28|0
1643985870000|2022-02-04 14:44:30|4187.81|4187.81|4188.27|4188.27|4188.27|4188.27|4187.81|4187.81|0
1643985880000|2022-02-04 14:44:40|4188.43|4188.43|4188.3|4188.3|4188.43|4188.43|4187.84|4187.84|0
1643985890000|2022-02-04 14:44:50|4188.77|4188.77|4188.44|4188.44|4188.77|4188.77|4188.44|4188.44|0
1643985900000|2022-02-04 14:45:00|4188.13|4188.13|4188.37|4188.37|4188.37|4188.37|4188.13|4188.13|0
1643985910000|2022-02-04 14:45:10|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|0
1643985930000|2022-02-04 14:45:30|4188.16|4188.16|4188.16|4188.16|4188.31|4188.31|4188.16|4188.16|0
1643985940000|2022-02-04 14:45:40|4188.31|4188.31|4188.71|4188.71|4188.71|4188.71|4188.31|4188.31|0
1643985950000|2022-02-04 14:45:50|4188.77|4188.77|4188.15|4188.15|4188.86|4188.86|4188.15|4188.15|0
1643985960000|2022-02-04 14:46:00|4187.84|4187.84|4187.56|4187.56|4187.93|4187.93|4187.56|4187.56|0
1643985970000|2022-02-04 14:46:10|4187.25|4187.25|4186.8|4186.8|4187.25|4187.25|4186.49|4186.49|0
1643985980000|2022-02-04 14:46:20|4186.76|4186.76|4187.75|4187.75|4187.75|4187.75|4186.76|4186.76|0
1643985990000|2022-02-04 14:46:30|4187.7|4187.7|4187.14|4187.14|4187.79|4187.79|4187.14|4187.14|0
1643986000000|2022-02-04 14:46:40|4186.99|4186.99|4187.14|4187.14|4187.14|4187.14|4186.99|4186.99|0
1643986010000|2022-02-04 14:46:50|4186.99|4186.99|4187.17|4187.17|4187.17|4187.17|4186.9|4186.9|0
1643986030000|2022-02-04 14:47:10|4187.36|4187.36|4187.45|4187.45|4187.45|4187.45|4187.36|4187.36|0
1643986040000|2022-02-04 14:47:20|4187.5|4187.5|4187.27|4187.27|4187.58|4187.58|4187.18|4187.18|0
1643986050000|2022-02-04 14:47:30|4187.55|4187.55|4187.37|4187.37|4187.61|4187.61|4187.37|4187.37|0
1643986060000|2022-02-04 14:47:40|4186.75|4186.75|4186.91|4186.91|4186.91|4186.91|4186.6|4186.6|0
1643986070000|2022-02-04 14:47:50|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|0
1643986080000|2022-02-04 14:48:00|4186.68|4186.68|4185.93|4185.93|4186.68|4186.68|4185.93|4185.93|0
1643986090000|2022-02-04 14:48:10|4186.08|4186.08|4186.7|4186.7|4186.7|4186.7|4186.08|4186.08|0
1643986100000|2022-02-04 14:48:20|4186.61|4186.61|4186.67|4186.67|4186.67|4186.67|4186.51|4186.51|0
1643986110000|2022-02-04 14:48:30|4186.57|4186.57|4186.06|4186.06|4186.57|4186.57|4186.06|4186.06|0
1643986130000|2022-02-04 14:48:50|4186.21|4186.21|4186.49|4186.49|4186.68|4186.68|4186.21|4186.21|0
1643986140000|2022-02-04 14:49:00|4186.18|4186.18|4186|4186|4186.49|4186.49|4185.69|4185.69|0
1643986150000|2022-02-04 14:49:10|4186.09|4186.09|4186.49|4186.49|4186.49|4186.49|4186.09|4186.09|0
1643986160000|2022-02-04 14:49:20|4186.18|4186.18|4186.18|4186.18|4186.18|4186.18|4186.18|4186.18|0
1643986170000|2022-02-04 14:49:30|4186.49|4186.49|4186.31|4186.31|4186.49|4186.49|4186.31|4186.31|0
1643986180000|2022-02-04 14:49:40|4186.15|4186.15|4186.27|4186.27|4186.27|4186.27|4186.11|4186.11|0
1643986190000|2022-02-04 14:49:50|4186.11|4186.11|4186.17|4186.17|4186.17|4186.17|4186.02|4186.02|0
1643986200000|2022-02-04 14:50:00|4186.02|4186.02|4186.02|4186.02|4186.02|4186.02|4186.02|4186.02|0
1643986210000|2022-02-04 14:50:10|4185.71|4185.71|4185.71|4185.71|4185.71|4185.71|4185.71|4185.71|0
1643986220000|2022-02-04 14:50:20|4185.86|4185.86|4185.25|4185.25|4185.86|4185.86|4185.25|4185.25|0
1643986230000|2022-02-04 14:50:30|4185.4|4185.4|4185.47|4185.47|4185.47|4185.47|4185.16|4185.16|0
1643986240000|2022-02-04 14:50:40|4185.05|4185.05|4185.05|4185.05|4185.05|4185.05|4185.05|4185.05|0
1643986250000|2022-02-04 14:50:50|4185.23|4185.23|4184.95|4184.95|4185.23|4185.23|4184.95|4184.95|0
1643986260000|2022-02-04 14:51:00|4185.26|4185.26|4185.26|4185.26|4185.26|4185.26|4185.26|4185.26|0
1643986270000|2022-02-04 14:51:10|4185.57|4185.57|4185.58|4185.58|4185.63|4185.63|4185.46|4185.46|0
1643986280000|2022-02-04 14:51:20|4185.27|4185.27|4184.96|4184.96|4185.27|4185.27|4184.96|4184.96|0
1643986290000|2022-02-04 14:51:30|4184.87|4184.87|4185.03|4185.03|4185.03|4185.03|4184.72|4184.72|0
1643986300000|2022-02-04 14:51:40|4185.18|4185.18|4185.49|4185.49|4185.49|4185.49|4185.18|4185.18|0
1643986310000|2022-02-04 14:51:50|4185.18|4185.18|4184.87|4184.87|4185.18|4185.18|4184.87|4184.87|0
1643986320000|2022-02-04 14:52:00|4184.6|4184.6|4183.98|4183.98|4184.6|4184.6|4183.98|4183.98|0
1643986330000|2022-02-04 14:52:10|4183.83|4183.83|4183.83|4183.83|4183.83|4183.83|4183.83|4183.83|0
1643986340000|2022-02-04 14:52:20|4184.14|4184.14|4184.2|4184.2|4184.2|4184.2|4184.14|4184.14|0
1643986350000|2022-02-04 14:52:30|4184.24|4184.24|4184.24|4184.24|4184.24|4184.24|4184.24|4184.24|0
1643986360000|2022-02-04 14:52:40|4184.09|4184.09|4183.22|4183.22|4184.09|4184.09|4183.22|4183.22|0
1643986370000|2022-02-04 14:52:50|4183.84|4183.84|4182.54|4182.54|4183.84|4183.84|4182.54|4182.54|0
1643986380000|2022-02-04 14:53:00|4181.92|4181.92|4182.33|4182.33|4182.33|4182.33|4181.65|4181.65|0
1643986390000|2022-02-04 14:53:10|4182.42|4182.42|4182.42|4182.42|4182.42|4182.42|4182.42|4182.42|0
1643986400000|2022-02-04 14:53:20|4182.51|4182.51|4183.14|4183.14|4183.45|4183.45|4182.51|4182.51|0
1643986410000|2022-02-04 14:53:30|4183.01|4183.01|4183.01|4183.01|4183.33|4183.33|4182.7|4182.7|0
1643986420000|2022-02-04 14:53:40|4182.86|4182.86|4182.55|4182.55|4182.86|4182.86|4182.55|4182.55|0
1643986430000|2022-02-04 14:53:50|4182.4|4182.4|4181.86|4181.86|4182.4|4182.4|4181.86|4181.86|0
1643986440000|2022-02-04 14:54:00|4181.55|4181.55|4182.17|4182.17|4182.17|4182.17|4181.55|4181.55|0
1643986450000|2022-02-04 14:54:10|4182.07|4182.07|4181.3|4181.3|4182.07|4182.07|4181.3|4181.3|0
1643986460000|2022-02-04 14:54:20|4181.61|4181.61|4181.8|4181.8|4181.8|4181.8|4181.61|4181.61|0
1643986470000|2022-02-04 14:54:30|4181.82|4181.82|4181.82|4181.82|4181.82|4181.82|4181.82|4181.82|0
1643986480000|2022-02-04 14:54:40|4181.85|4181.85|4181.23|4181.23|4181.85|4181.85|4181.23|4181.23|0
1643986490000|2022-02-04 14:54:50|4180.92|4180.92|4181.41|4181.41|4181.41|4181.41|4180.92|4180.92|0
1643986500000|2022-02-04 14:55:00|4181.33|4181.33|4180.54|4180.54|4181.33|4181.33|4180.54|4180.54|0
1643986510000|2022-02-04 14:55:10|4180.85|4180.85|4180.38|4180.38|4180.85|4180.85|4180.38|4180.38|0
1643986520000|2022-02-04 14:55:20|4180.23|4180.23|4180.13|4180.13|4180.32|4180.32|4180.13|4180.13|0
1643986530000|2022-02-04 14:55:30|4180.44|4180.44|4180.78|4180.78|4180.78|4180.78|4180.44|4180.44|0
1643986540000|2022-02-04 14:55:40|4180.47|4180.47|4180.21|4180.21|4180.47|4180.47|4180.16|4180.16|0
1643986550000|2022-02-04 14:55:50|4179.9|4179.9|4179.41|4179.41|4179.9|4179.9|4179.41|4179.41|0
1643986560000|2022-02-04 14:56:00|4179.56|4179.56|4179.74|4179.74|4179.74|4179.74|4179.56|4179.56|0
1643986570000|2022-02-04 14:56:10|4179.12|4179.12|4178.81|4178.81|4179.43|4179.43|4178.81|4178.81|0
1643986580000|2022-02-04 14:56:20|4178.93|4178.93|4178.83|4178.83|4178.98|4178.98|4178.83|4178.83|0
1643986590000|2022-02-04 14:56:30|4178.79|4178.79|4178.63|4178.63|4178.79|4178.79|4178.63|4178.63|0
1643986600000|2022-02-04 14:56:40|4178.82|4178.82|4178.51|4178.51|4178.82|4178.82|4178.51|4178.51|0
1643986610000|2022-02-04 14:56:50|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|0
1643986620000|2022-02-04 14:57:00|4178.26|4178.26|4177.86|4177.86|4178.26|4178.26|4177.86|4177.86|0
1643986630000|2022-02-04 14:57:10|4178.17|4178.17|4178.17|4178.17|4178.17|4178.17|4178.17|4178.17|0
1643986650000|2022-02-04 14:57:30|4178.07|4178.07|4177.61|4177.61|4178.07|4178.07|4177.61|4177.61|0
1643986660000|2022-02-04 14:57:40|4177.7|4177.7|4177.7|4177.7|4177.7|4177.7|4177.7|4177.7|0
1643986670000|2022-02-04 14:57:50|4177.55|4177.55|4177.64|4177.64|4177.64|4177.64|4177.55|4177.55|0
1643986680000|2022-02-04 14:58:00|4177.33|4177.33|4178.97|4178.97|4178.97|4178.97|4177.33|4177.33|0
1643986690000|2022-02-04 14:58:10|4179.28|4179.28|4179.29|4179.29|4179.29|4179.29|4178.97|4178.97|0
1643986700000|2022-02-04 14:58:20|4179.91|4179.91|4179.78|4179.78|4180.4|4180.4|4179.78|4179.78|0
1643986710000|2022-02-04 14:58:30|4179.88|4179.88|4180.19|4180.19|4180.19|4180.19|4179.88|4179.88|0
1643986720000|2022-02-04 14:58:40|4180.03|4180.03|4179.88|4179.88|4180.03|4180.03|4179.72|4179.72|0
1643986730000|2022-02-04 14:58:50|4179.93|4179.93|4179.3|4179.3|4179.93|4179.93|4179.3|4179.3|0
1643986740000|2022-02-04 14:59:00|4179.48|4179.48|4179.61|4179.61|4179.79|4179.79|4179.48|4179.48|0
1643986750000|2022-02-04 14:59:10|4179.92|4179.92|4180.94|4180.94|4180.94|4180.94|4179.86|4179.86|0
1643986760000|2022-02-04 14:59:20|4181.06|4181.06|4180.94|4180.94|4181.06|4181.06|4180.94|4180.94|0
1643986770000|2022-02-04 14:59:30|4181.04|4181.04|4180.42|4180.42|4181.04|4181.04|4180.42|4180.42|0
1643986780000|2022-02-04 14:59:40|4180.73|4180.73|4180.84|4180.84|4180.84|4180.84|4180.73|4180.73|0
1643986790000|2022-02-04 14:59:50|4180.89|4180.89|4181.68|4181.68|4181.68|4181.68|4180.89|4180.89|0
1643986800000|2022-02-04 15:00:00|4182.93|4182.93|4182.17|4182.17|4182.93|4182.93|4182.17|4182.17|0
1643986810000|2022-02-04 15:00:10|4182.08|4182.08|4182.07|4182.07|4182.08|4182.08|4182.02|4182.02|0
1643986820000|2022-02-04 15:00:20|4182.38|4182.38|4182.38|4182.38|4182.38|4182.38|4182.38|4182.38|0
1643986830000|2022-02-04 15:00:30|4182.22|4182.22|4182.32|4182.32|4182.32|4182.32|4182.22|4182.22|0
1643986840000|2022-02-04 15:00:40|4182.37|4182.37|4182.37|4182.37|4182.37|4182.37|4182.37|4182.37|0
1643986850000|2022-02-04 15:00:50|4182.54|4182.54|4182.08|4182.08|4182.54|4182.54|4182.08|4182.08|0
1643986860000|2022-02-04 15:01:00|4182.23|4182.23|4182.21|4182.21|4182.23|4182.23|4182.06|4182.06|0
1643986870000|2022-02-04 15:01:10|4181.9|4181.9|4181.29|4181.29|4181.9|4181.9|4181.17|4181.17|0
1643986880000|2022-02-04 15:01:20|4181.6|4181.6|4183.46|4183.46|4183.61|4183.61|4181.6|4181.6|0
1643986890000|2022-02-04 15:01:30|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|0
1643986900000|2022-02-04 15:01:40|4183.93|4183.93|4183.77|4183.77|4183.93|4183.93|4183.77|4183.77|0
1643986910000|2022-02-04 15:01:50|4183.75|4183.75|4182.77|4182.77|4183.75|4183.75|4182.77|4182.77|0
1643986920000|2022-02-04 15:02:00|4183.09|4183.09|4183.09|4183.09|4183.24|4183.24|4183.09|4183.09|0
1643986930000|2022-02-04 15:02:10|4182.46|4182.46|4181.72|4181.72|4182.46|4182.46|4181.72|4181.72|0
1643986940000|2022-02-04 15:02:20|4182.03|4182.03|4181.41|4181.41|4182.03|4182.03|4181.41|4181.41|0
1643986950000|2022-02-04 15:02:30|4181.25|4181.25|4180.59|4180.59|4181.25|4181.25|4180.59|4180.59|0
1643986960000|2022-02-04 15:02:40|4180.74|4180.74|4181.05|4181.05|4181.05|4181.05|4180.74|4180.74|0
1643986970000|2022-02-04 15:02:50|4181.67|4181.67|4181.59|4181.59|4181.98|4181.98|4181.59|4181.59|0
1643986980000|2022-02-04 15:03:00|4181.28|4181.28|4181.21|4181.21|4181.28|4181.28|4181.21|4181.21|0
1643986990000|2022-02-04 15:03:10|4181.02|4181.02|4180.37|4180.37|4181.02|4181.02|4180.37|4180.37|0
1643987000000|2022-02-04 15:03:20|4180.22|4180.22|4180.41|4180.41|4180.41|4180.41|4180.1|4180.1|0
1643987010000|2022-02-04 15:03:30|4180.53|4180.53|4180.53|4180.53|4180.53|4180.53|4180.53|4180.53|0
1643987020000|2022-02-04 15:03:40|4180.22|4180.22|4180.22|4180.22|4180.22|4180.22|4179.75|4179.75|0
1643987030000|2022-02-04 15:03:50|4180.28|4180.28|4179.65|4179.65|4180.34|4180.34|4179.56|4179.56|0
1643987040000|2022-02-04 15:04:00|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|4179.5|4179.5|0
1643987050000|2022-02-04 15:04:10|4179.5|4179.5|4180.13|4180.13|4180.13|4180.13|4179.5|4179.5|0
1643987060000|2022-02-04 15:04:20|4180.35|4180.35|4181.76|4181.76|4181.93|4181.93|4180.35|4180.35|0
1643987070000|2022-02-04 15:04:30|4181.6|4181.6|4181.7|4181.7|4182|4182|4181.54|4181.54|0
1643987080000|2022-02-04 15:04:40|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|0
1643987090000|2022-02-04 15:04:50|4181.67|4181.67|4182.04|4182.04|4182.04|4182.04|4181.67|4181.67|0
1643987100000|2022-02-04 15:05:00|4181.98|4181.98|4181.02|4181.02|4182.1|4182.1|4180.9|4180.9|0
1643987110000|2022-02-04 15:05:10|4180.84|4180.84|4180.5|4180.5|4180.84|4180.84|4180.5|4180.5|0
1643987120000|2022-02-04 15:05:20|4180.19|4180.19|4181.02|4181.02|4181.33|4181.33|4180.19|4180.19|0
1643987130000|2022-02-04 15:05:30|4180.96|4180.96|4181.05|4181.05|4181.05|4181.05|4180.96|4180.96|0
1643987140000|2022-02-04 15:05:40|4180.87|4180.87|4180.45|4180.45|4180.93|4180.93|4180.45|4180.45|0
1643987150000|2022-02-04 15:05:50|4180.39|4180.39|4178.92|4178.92|4180.39|4180.39|4178.92|4178.92|0
1643987160000|2022-02-04 15:06:00|4179.16|4179.16|4179.57|4179.57|4179.57|4179.57|4179.16|4179.16|0
1643987170000|2022-02-04 15:06:10|4179.62|4179.62|4181.66|4181.66|4181.66|4181.66|4179.62|4179.62|0
1643987180000|2022-02-04 15:06:20|4181.85|4181.85|4182.1|4182.1|4182.12|4182.12|4181.85|4181.85|0
1643987190000|2022-02-04 15:06:30|4182.25|4182.25|4182.13|4182.13|4182.37|4182.37|4182.13|4182.13|0
1643987200000|2022-02-04 15:06:40|4181.98|4181.98|4181.73|4181.73|4181.98|4181.98|4181.73|4181.73|0
1643987210000|2022-02-04 15:06:50|4181.11|4181.11|4181.42|4181.42|4181.73|4181.73|4181.11|4181.11|0
1643987220000|2022-02-04 15:07:00|4181.66|4181.66|4181.82|4181.82|4181.97|4181.97|4181.66|4181.66|0
1643987230000|2022-02-04 15:07:10|4181.91|4181.91|4182.37|4182.37|4182.37|4182.37|4181.91|4181.91|0
1643987240000|2022-02-04 15:07:20|4182.99|4182.99|4182.04|4182.04|4182.99|4182.99|4182.04|4182.04|0
1643987250000|2022-02-04 15:07:30|4181.96|4181.96|4181.96|4181.96|4181.96|4181.96|4181.96|4181.96|0
1643987270000|2022-02-04 15:07:50|4182.27|4182.27|4182.58|4182.58|4182.58|4182.58|4182.27|4182.27|0
1643987290000|2022-02-04 15:08:10|4182.56|4182.56|4182.97|4182.97|4182.97|4182.97|4182.56|4182.56|0
1643987300000|2022-02-04 15:08:20|4182.35|4182.35|4182.25|4182.25|4182.35|4182.35|4182.25|4182.25|0
1643987310000|2022-02-04 15:08:30|4181.32|4181.32|4182.8|4182.8|4182.8|4182.8|4181.32|4181.32|0
1643987320000|2022-02-04 15:08:40|4182.65|4182.65|4182.37|4182.37|4182.65|4182.65|4182.37|4182.37|0
1643987330000|2022-02-04 15:08:50|4182.52|4182.52|4182.83|4182.83|4182.83|4182.83|4182.37|4182.37|0
1643987340000|2022-02-04 15:09:00|4182.99|4182.99|4183.56|4183.56|4183.56|4183.56|4182.82|4182.82|0
1643987360000|2022-02-04 15:09:20|4183.25|4183.25|4182.88|4182.88|4183.25|4183.25|4182.88|4182.88|0
1643987370000|2022-02-04 15:09:30|4183.06|4183.06|4182.75|4182.75|4183.06|4183.06|4182.75|4182.75|0
1643987380000|2022-02-04 15:09:40|4182.44|4182.44|4181.42|4181.42|4182.44|4182.44|4181.35|4181.35|0
1643987390000|2022-02-04 15:09:50|4181.47|4181.47|4180.96|4180.96|4181.53|4181.53|4180.8|4180.8|0
1643987400000|2022-02-04 15:10:00|4180.8|4180.8|4180.61|4180.61|4180.8|4180.8|4180.61|4180.61|0
1643987410000|2022-02-04 15:10:10|4180.56|4180.56|4179.62|4179.62|4180.56|4180.56|4179.62|4179.62|0
1643987420000|2022-02-04 15:10:20|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|0
1643987430000|2022-02-04 15:10:30|4179.87|4179.87|4180.59|4180.59|4180.59|4180.59|4179.87|4179.87|0
1643987440000|2022-02-04 15:10:40|4180.9|4180.9|4181.19|4181.19|4182.12|4182.12|4180.88|4180.88|0
1643987450000|2022-02-04 15:10:50|4181.03|4181.03|4180.38|4180.38|4181.03|4181.03|4180.22|4180.22|0
1643987470000|2022-02-04 15:11:10|4180.44|4180.44|4180.5|4180.5|4180.5|4180.5|4180.44|4180.44|0
1643987480000|2022-02-04 15:11:20|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|0
1643987490000|2022-02-04 15:11:30|4180.4|4180.4|4179.85|4179.85|4180.4|4180.4|4179.85|4179.85|0
1643987500000|2022-02-04 15:11:40|4179.8|4179.8|4179.72|4179.72|4179.8|4179.8|4179.72|4179.72|0
1643987510000|2022-02-04 15:11:50|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|0
1643987520000|2022-02-04 15:12:00|4179.41|4179.41|4178.79|4178.79|4179.41|4179.41|4178.75|4178.75|0
1643987530000|2022-02-04 15:12:10|4178.91|4178.91|4179.03|4179.03|4179.03|4179.03|4178.91|4178.91|0
1643987540000|2022-02-04 15:12:20|4179.34|4179.34|4179.64|4179.64|4179.64|4179.64|4179.34|4179.34|0
1643987550000|2022-02-04 15:12:30|4179.69|4179.69|4180|4180|4180|4180|4179.69|4179.69|0
1643987560000|2022-02-04 15:12:40|4180.05|4180.05|4178.97|4178.97|4180.05|4180.05|4178.97|4178.97|0
1643987570000|2022-02-04 15:12:50|4178.87|4178.87|4179.01|4179.01|4179.18|4179.18|4178.87|4178.87|0
1643987580000|2022-02-04 15:13:00|4178.38|4178.38|4178.3|4178.3|4178.45|4178.45|4178.3|4178.3|0
1643987590000|2022-02-04 15:13:10|4178.14|4178.14|4177.71|4177.71|4178.33|4178.33|4177.71|4177.71|0
1643987600000|2022-02-04 15:13:20|4178.02|4178.02|4178.02|4178.02|4178.02|4178.02|4178.02|4178.02|0
1643987610000|2022-02-04 15:13:30|4177.86|4177.86|4178.16|4178.16|4178.25|4178.25|4177.71|4177.71|0
1643987620000|2022-02-04 15:13:40|4178|4178|4178.28|4178.28|4178.28|4178.28|4178|4178|0
1643987630000|2022-02-04 15:13:50|4177.04|4177.04|4177.22|4177.22|4177.38|4177.38|4177.04|4177.04|0
1643987640000|2022-02-04 15:14:00|4177.4|4177.4|4177.63|4177.63|4177.75|4177.75|4177.13|4177.13|0
1643987650000|2022-02-04 15:14:10|4177.8|4177.8|4177.21|4177.21|4177.98|4177.98|4177.21|4177.21|0
1643987660000|2022-02-04 15:14:20|4177.39|4177.39|4177.39|4177.39|4177.39|4177.39|4177.39|4177.39|0
1643987670000|2022-02-04 15:14:30|4176.62|4176.62|4176.93|4176.93|4176.93|4176.93|4176.62|4176.62|0
1643987680000|2022-02-04 15:14:40|4176.77|4176.77|4176.93|4176.93|4176.93|4176.93|4176.77|4176.77|0
1643987690000|2022-02-04 15:14:50|4176.62|4176.62|4177.18|4177.18|4177.18|4177.18|4176.62|4176.62|0
1643987700000|2022-02-04 15:15:00|4177.8|4177.8|4177.84|4177.84|4177.93|4177.93|4177.8|4177.8|0
1643987710000|2022-02-04 15:15:10|4177.99|4177.99|4179.42|4179.42|4179.42|4179.42|4177.99|4177.99|0
1643987720000|2022-02-04 15:15:20|4179.1|4179.1|4179.57|4179.57|4179.76|4179.76|4179.1|4179.1|0
1643987730000|2022-02-04 15:15:30|4179.42|4179.42|4180.23|4180.23|4180.41|4180.41|4179.42|4179.42|0
1643987740000|2022-02-04 15:15:40|4180.54|4180.54|4180.66|4180.66|4180.66|4180.66|4180.54|4180.54|0
1643987750000|2022-02-04 15:15:50|4180.72|4180.72|4180.71|4180.71|4180.83|4180.83|4180.52|4180.52|0
1643987760000|2022-02-04 15:16:00|4181.02|4181.02|4180.9|4180.9|4181.02|4181.02|4180.9|4180.9|0
1643987770000|2022-02-04 15:16:10|4179.97|4179.97|4179.91|4179.91|4179.97|4179.97|4179.91|4179.91|0
1643987780000|2022-02-04 15:16:20|4180.53|4180.53|4180.38|4180.38|4180.53|4180.53|4180.38|4180.38|0
1643987790000|2022-02-04 15:16:30|4180.19|4180.19|4180.56|4180.56|4180.56|4180.56|4180.19|4180.19|0
1643987800000|2022-02-04 15:16:40|4180.71|4180.71|4180.25|4180.25|4181.02|4181.02|4180.25|4180.25|0
1643987820000|2022-02-04 15:17:00|4180.3|4180.3|4179.55|4179.55|4180.3|4180.3|4179.55|4179.55|0
1643987830000|2022-02-04 15:17:10|4179.86|4179.86|4179.39|4179.39|4179.86|4179.86|4179.39|4179.39|0
1643987840000|2022-02-04 15:17:20|4179.3|4179.3|4179.14|4179.14|4179.3|4179.3|4178.83|4178.83|0
1643987850000|2022-02-04 15:17:30|4179.06|4179.06|4179.06|4179.06|4179.06|4179.06|4178.44|4178.44|0
1643987860000|2022-02-04 15:17:40|4179.37|4179.37|4179.68|4179.68|4179.68|4179.68|4179.37|4179.37|0
1643987870000|2022-02-04 15:17:50|4179.7|4179.7|4179.73|4179.73|4179.73|4179.73|4179.61|4179.61|0
1643987880000|2022-02-04 15:18:00|4178.49|4178.49|4178.64|4178.64|4178.64|4178.64|4178.49|4178.49|0
1643987890000|2022-02-04 15:18:10|4178.79|4178.79|4178.89|4178.89|4178.89|4178.89|4178.79|4178.79|0
1643987900000|2022-02-04 15:18:20|4179.51|4179.51|4179.66|4179.66|4179.66|4179.66|4179.35|4179.35|0
1643987910000|2022-02-04 15:18:30|4179.7|4179.7|4179.7|4179.7|4179.7|4179.7|4179.7|4179.7|0
1643987930000|2022-02-04 15:18:50|4179.55|4179.55|4179.92|4179.92|4180.23|4180.23|4179.24|4179.24|0
1643987940000|2022-02-04 15:19:00|4179.3|4179.3|4179.36|4179.36|4179.36|4179.36|4179.3|4179.3|0
1643987950000|2022-02-04 15:19:10|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|0
1643987960000|2022-02-04 15:19:20|4179.26|4179.26|4178.95|4178.95|4179.26|4179.26|4178.95|4178.95|0
1643987970000|2022-02-04 15:19:30|4179.26|4179.26|4179.73|4179.73|4179.73|4179.73|4179.26|4179.26|0
1643987990000|2022-02-04 15:19:50|4179.11|4179.11|4179.11|4179.11|4179.11|4179.11|4179.11|4179.11|0
1643988000000|2022-02-04 15:20:00|4178.95|4178.95|4179.08|4179.08|4179.08|4179.08|4178.77|4178.77|0
1643988010000|2022-02-04 15:20:10|4179.39|4179.39|4179.61|4179.61|4179.61|4179.61|4179.29|4179.29|0
1643988020000|2022-02-04 15:20:20|4179.76|4179.76|4179.76|4179.76|4179.76|4179.76|4179.76|4179.76|0
1643988030000|2022-02-04 15:20:30|4180|4180|4179.84|4179.84|4180|4180|4179.84|4179.84|0
1643988040000|2022-02-04 15:20:40|4179.96|4179.96|4179.96|4179.96|4179.96|4179.96|4179.96|4179.96|0
1643988050000|2022-02-04 15:20:50|4180.74|4180.74|4180.78|4180.78|4180.99|4180.99|4180.68|4180.68|0
1643988060000|2022-02-04 15:21:00|4180.8|4180.8|4180.54|4180.54|4181|4181|4180.54|4180.54|0
1643988070000|2022-02-04 15:21:10|4180.72|4180.72|4180.63|4180.63|4180.72|4180.72|4180.63|4180.63|0
1643988080000|2022-02-04 15:21:20|4180.82|4180.82|4180.82|4180.82|4180.82|4180.82|4180.82|4180.82|0
1643988090000|2022-02-04 15:21:30|4181.13|4181.13|4180.54|4180.54|4181.28|4181.28|4180.54|4180.54|0
1643988100000|2022-02-04 15:21:40|4180.38|4180.38|4179.83|4179.83|4180.38|4180.38|4179.83|4179.83|0
1643988110000|2022-02-04 15:21:50|4179.52|4179.52|4180.61|4180.61|4180.61|4180.61|4179.52|4179.52|0
1643988120000|2022-02-04 15:22:00|4179.98|4179.98|4180.35|4180.35|4180.35|4180.35|4179.98|4179.98|0
1643988130000|2022-02-04 15:22:10|4180.66|4180.66|4180.94|4180.94|4180.94|4180.94|4180.57|4180.57|0
1643988140000|2022-02-04 15:22:20|4180.79|4180.79|4180.79|4180.79|4180.79|4180.79|4180.79|4180.79|0
1643988150000|2022-02-04 15:22:30|4180.17|4180.17|4179.7|4179.7|4180.17|4180.17|4179.7|4179.7|0
1643988160000|2022-02-04 15:22:40|4180.01|4180.01|4180.32|4180.32|4180.32|4180.32|4180.01|4180.01|0
1643988170000|2022-02-04 15:22:50|4180.27|4180.27|4180.27|4180.27|4180.27|4180.27|4180.27|4180.27|0
1643988180000|2022-02-04 15:23:00|4180.58|4180.58|4180.52|4180.52|4180.58|4180.58|4180.27|4180.27|0
1643988190000|2022-02-04 15:23:10|4180.28|4180.28|4180.22|4180.22|4180.28|4180.28|4180.22|4180.22|0
1643988200000|2022-02-04 15:23:20|4180.07|4180.07|4179.3|4179.3|4180.07|4180.07|4179.3|4179.3|0
1643988210000|2022-02-04 15:23:30|4179.06|4179.06|4179.06|4179.06|4179.06|4179.06|4179.06|4179.06|0
1643988220000|2022-02-04 15:23:40|4179.68|4179.68|4179.56|4179.56|4179.68|4179.68|4179.56|4179.56|0
1643988230000|2022-02-04 15:23:50|4179.49|4179.49|4178.85|4178.85|4179.49|4179.49|4178.85|4178.85|0
1643988240000|2022-02-04 15:24:00|4178.54|4178.54|4178.45|4178.45|4178.54|4178.54|4178.45|4178.45|0
1643988250000|2022-02-04 15:24:10|4178.51|4178.51|4178.42|4178.42|4178.51|4178.51|4178.42|4178.42|0
1643988260000|2022-02-04 15:24:20|4178.57|4178.57|4178.57|4178.57|4178.57|4178.57|4178.57|4178.57|0
1643988270000|2022-02-04 15:24:30|4178.42|4178.42|4178.57|4178.57|4178.57|4178.57|4178.42|4178.42|0
1643988280000|2022-02-04 15:24:40|4178.76|4178.76|4178.85|4178.85|4178.95|4178.95|4178.76|4178.76|0
1643988290000|2022-02-04 15:24:50|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|0
1643988300000|2022-02-04 15:25:00|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|0
1643988310000|2022-02-04 15:25:10|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|0
1643988320000|2022-02-04 15:25:20|4178.61|4178.61|4178.49|4178.49|4178.61|4178.61|4178.3|4178.3|0
1643988330000|2022-02-04 15:25:30|4178.34|4178.34|4178.49|4178.49|4178.49|4178.49|4178.34|4178.34|0
1643988360000|2022-02-04 15:26:00|4178.41|4178.41|4178.5|4178.5|4178.5|4178.5|4178.41|4178.41|0
1643988370000|2022-02-04 15:26:10|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|0
1643988380000|2022-02-04 15:26:20|4178.5|4178.5|4178.53|4178.53|4178.69|4178.69|4178.19|4178.19|0
1643988390000|2022-02-04 15:26:30|4178.65|4178.65|4178.65|4178.65|4178.96|4178.96|4178.65|4178.65|0
1643988420000|2022-02-04 15:27:00|4178.96|4178.96|4177.37|4177.37|4178.96|4178.96|4177.37|4177.37|0
1643988430000|2022-02-04 15:27:10|4177.22|4177.22|4176.54|4176.54|4177.22|4177.22|4176.48|4176.48|0
1643988440000|2022-02-04 15:27:20|4176.35|4176.35|4174.49|4174.49|4176.35|4176.35|4174.49|4174.49|0
1643988450000|2022-02-04 15:27:30|4174.58|4174.58|4174.64|4174.64|4174.64|4174.64|4174.58|4174.58|0
1643988460000|2022-02-04 15:27:40|4174.58|4174.58|4174.27|4174.27|4174.64|4174.64|4174.27|4174.27|0
1643988470000|2022-02-04 15:27:50|4173.96|4173.96|4172.36|4172.36|4173.96|4173.96|4172.36|4172.36|0
1643988480000|2022-02-04 15:28:00|4172.4|4172.4|4171.6|4171.6|4172.44|4172.44|4170.36|4170.36|0
1643988490000|2022-02-04 15:28:10|4171.76|4171.76|4172.07|4172.07|4172.07|4172.07|4171.76|4171.76|0
1643988500000|2022-02-04 15:28:20|4171.45|4171.45|4170.74|4170.74|4171.45|4171.45|4170.74|4170.74|0
1643988510000|2022-02-04 15:28:30|4170.73|4170.73|4171.04|4171.04|4171.04|4171.04|4170.73|4170.73|0
1643988520000|2022-02-04 15:28:40|4170.94|4170.94|4171.97|4171.97|4171.97|4171.97|4170.94|4170.94|0
1643988530000|2022-02-04 15:28:50|4172.09|4172.09|4172.86|4172.86|4172.86|4172.86|4172.09|4172.09|0
1643988540000|2022-02-04 15:29:00|4172.55|4172.55|4171.08|4171.08|4172.55|4172.55|4171.08|4171.08|0
1643988550000|2022-02-04 15:29:10|4171.23|4171.23|4170.52|4170.52|4171.23|4171.23|4170.25|4170.25|0
1643988560000|2022-02-04 15:29:20|4170.58|4170.58|4170.39|4170.39|4170.7|4170.7|4169.77|4169.77|0
1643988570000|2022-02-04 15:29:30|4170.08|4170.08|4170.33|4170.33|4170.42|4170.42|4169.8|4169.8|0
1643988580000|2022-02-04 15:29:40|4170.23|4170.23|4169.56|4169.56|4170.23|4170.23|4169.56|4169.56|0
1643988590000|2022-02-04 15:29:50|4169.1|4169.1|4167.76|4167.76|4169.1|4169.1|4167.76|4167.76|0
1643988600000|2022-02-04 15:30:00|4167.45|4167.45|4166.7|4166.7|4167.45|4167.45|4166.7|4166.7|0
1643988610000|2022-02-04 15:30:10|4166.79|4166.79|4165.59|4165.59|4166.83|4166.83|4165.59|4165.59|0
1643988620000|2022-02-04 15:30:20|4165.75|4165.75|4166.36|4166.36|4166.36|4166.36|4165.75|4165.75|0
1643988630000|2022-02-04 15:30:30|4166.3|4166.3|4166.12|4166.12|4166.3|4166.3|4166.12|4166.12|0
1643988640000|2022-02-04 15:30:40|4166.43|4166.43|4166.43|4166.43|4166.43|4166.43|4165.81|4165.81|0
1643988650000|2022-02-04 15:30:50|4166.8|4166.8|4167.02|4167.02|4167.11|4167.11|4166.8|4166.8|0
1643988660000|2022-02-04 15:31:00|4166.71|4166.71|4164.69|4164.69|4166.71|4166.71|4164.69|4164.69|0
1643988670000|2022-02-04 15:31:10|4165|4165|4165.49|4165.49|4165.49|4165.49|4165|4165|0
1643988680000|2022-02-04 15:31:20|4165.64|4165.64|4166.85|4166.85|4166.85|4166.85|4165.64|4165.64|0
1643988690000|2022-02-04 15:31:30|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|0
1643988700000|2022-02-04 15:31:40|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|0
1643988710000|2022-02-04 15:31:50|4166.58|4166.58|4166.76|4166.76|4166.76|4166.76|4166.58|4166.58|0
1643988720000|2022-02-04 15:32:00|4166.72|4166.72|4168.43|4168.43|4168.43|4168.43|4166.72|4166.72|0
1643988730000|2022-02-04 15:32:10|4168.74|4168.74|4168.67|4168.67|4168.98|4168.98|4168.67|4168.67|0
1643988740000|2022-02-04 15:32:20|4168.52|4168.52|4169.29|4169.29|4169.91|4169.91|4168.52|4168.52|0
1643988750000|2022-02-04 15:32:30|4168.98|4168.98|4168.67|4168.67|4168.98|4168.98|4168.67|4168.67|0
1643988760000|2022-02-04 15:32:40|4168.51|4168.51|4168.73|4168.73|4168.82|4168.82|4168.51|4168.51|0
1643988770000|2022-02-04 15:32:50|4168.42|4168.42|4168.79|4168.79|4168.79|4168.79|4168.42|4168.42|0
1643988780000|2022-02-04 15:33:00|4168.94|4168.94|4169.41|4169.41|4169.41|4169.41|4168.94|4168.94|0
1643988790000|2022-02-04 15:33:10|4169.1|4169.1|4169.72|4169.72|4169.72|4169.72|4169.1|4169.1|0
1643988800000|2022-02-04 15:33:20|4170.03|4170.03|4170.03|4170.03|4170.03|4170.03|4170.03|4170.03|0
1643988810000|2022-02-04 15:33:30|4170.33|4170.33|4170.45|4170.45|4170.45|4170.45|4170.33|4170.33|0
1643988820000|2022-02-04 15:33:40|4170.57|4170.57|4170.57|4170.57|4170.57|4170.57|4170.57|4170.57|0
1643988830000|2022-02-04 15:33:50|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|0
1643988840000|2022-02-04 15:34:00|4170.66|4170.66|4170.66|4170.66|4170.66|4170.66|4170.66|4170.66|0
1643988850000|2022-02-04 15:34:10|4170.35|4170.35|4170.33|4170.33|4170.35|4170.35|4170.33|4170.33|0
1643988860000|2022-02-04 15:34:20|4170.27|4170.27|4170.19|4170.19|4170.35|4170.35|4170.19|4170.19|0
1643988870000|2022-02-04 15:34:30|4170.04|4170.04|4169.88|4169.88|4170.19|4170.19|4169.88|4169.88|0
1643988880000|2022-02-04 15:34:40|4169.79|4169.79|4170.01|4170.01|4170.01|4170.01|4169.7|4169.7|0
1643988890000|2022-02-04 15:34:50|4170.16|4170.16|4169.7|4169.7|4170.16|4170.16|4169.7|4169.7|0
1643988900000|2022-02-04 15:35:00|4169.39|4169.39|4168.2|4168.2|4169.39|4169.39|4168.2|4168.2|0
1643988910000|2022-02-04 15:35:10|4168.16|4168.16|4168.25|4168.25|4168.29|4168.29|4168.14|4168.14|0
1643988920000|2022-02-04 15:35:20|4168.06|4168.06|4167.66|4167.66|4168.06|4168.06|4167.66|4167.66|0
1643988930000|2022-02-04 15:35:30|4167.51|4167.51|4166.73|4166.73|4167.51|4167.51|4166.73|4166.73|0
1643988940000|2022-02-04 15:35:40|4166.79|4166.79|4167.87|4167.87|4168.03|4168.03|4166.79|4166.79|0
1643988950000|2022-02-04 15:35:50|4167.56|4167.56|4167.25|4167.25|4167.56|4167.56|4167.25|4167.25|0
1643988960000|2022-02-04 15:36:00|4167.1|4167.1|4167.41|4167.41|4167.41|4167.41|4167.1|4167.1|0
1643988970000|2022-02-04 15:36:10|4166.79|4166.79|4166.79|4166.79|4166.79|4166.79|4166.79|4166.79|0
1643988980000|2022-02-04 15:36:20|4166.63|4166.63|4166.97|4166.97|4166.97|4166.97|4166.63|4166.63|0
1643988990000|2022-02-04 15:36:30|4166.66|4166.66|4167.33|4167.33|4167.33|4167.33|4166.66|4166.66|0
1643989000000|2022-02-04 15:36:40|4167.17|4167.17|4166.86|4166.86|4167.17|4167.17|4166.86|4166.86|0
1643989010000|2022-02-04 15:36:50|4166.81|4166.81|4166.9|4166.9|4166.9|4166.9|4166.81|4166.81|0
1643989020000|2022-02-04 15:37:00|4166.81|4166.81|4166|4166|4166.81|4166.81|4166|4166|0
1643989030000|2022-02-04 15:37:10|4165.76|4165.76|4165.76|4165.76|4165.91|4165.91|4165.76|4165.76|0
1643989040000|2022-02-04 15:37:20|4165.45|4165.45|4164.99|4164.99|4165.45|4165.45|4164.99|4164.99|0
1643989060000|2022-02-04 15:37:40|4164.68|4164.68|4164.81|4164.81|4164.81|4164.81|4164.65|4164.65|0
1643989070000|2022-02-04 15:37:50|4164.75|4164.75|4164.63|4164.63|4164.75|4164.75|4164.63|4164.63|0
1643989080000|2022-02-04 15:38:00|4164.78|4164.78|4164.94|4164.94|4164.94|4164.94|4164.78|4164.78|0
1643989090000|2022-02-04 15:38:10|4164.78|4164.78|4164.69|4164.69|4164.94|4164.94|4164.38|4164.38|0
1643989100000|2022-02-04 15:38:20|4164.38|4164.38|4165.05|4165.05|4165.07|4165.07|4164.21|4164.21|0
1643989110000|2022-02-04 15:38:30|4165.2|4165.2|4164.89|4164.89|4165.35|4165.35|4164.89|4164.89|0
1643989120000|2022-02-04 15:38:40|4164.73|4164.73|4164.27|4164.27|4164.89|4164.89|4164.27|4164.27|0
1643989130000|2022-02-04 15:38:50|4164.17|4164.17|4162.87|4162.87|4164.17|4164.17|4162.56|4162.56|0
1643989140000|2022-02-04 15:39:00|4162.72|4162.72|4162.68|4162.68|4162.72|4162.72|4162.28|4162.28|0
1643989150000|2022-02-04 15:39:10|4162.49|4162.49|4162.74|4162.74|4162.83|4162.83|4162.49|4162.49|0
1643989160000|2022-02-04 15:39:20|4162.65|4162.65|4162.03|4162.03|4162.65|4162.65|4162.03|4162.03|0
1643989170000|2022-02-04 15:39:30|4161.98|4161.98|4161.92|4161.92|4162.07|4162.07|4161.8|4161.8|0
1643989190000|2022-02-04 15:39:50|4161.3|4161.3|4161.61|4161.61|4161.61|4161.61|4161.3|4161.3|0
1643989200000|2022-02-04 15:40:00|4161.45|4161.45|4161.61|4161.61|4161.61|4161.61|4161.14|4161.14|0
1643989210000|2022-02-04 15:40:10|4161.46|4161.46|4161.52|4161.52|4161.61|4161.61|4161.46|4161.46|0
1643989220000|2022-02-04 15:40:20|4161.43|4161.43|4160.5|4160.5|4161.43|4161.43|4160.5|4160.5|0
1643989230000|2022-02-04 15:40:30|4160.44|4160.44|4160.19|4160.19|4160.44|4160.44|4160.13|4160.13|0
1643989240000|2022-02-04 15:40:40|4159.42|4159.42|4159.42|4159.42|4159.42|4159.42|4159.42|4159.42|0
1643989250000|2022-02-04 15:40:50|4159.27|4159.27|4159.11|4159.11|4159.27|4159.27|4159.11|4159.11|0
1643989260000|2022-02-04 15:41:00|4158.96|4158.96|4160.54|4160.54|4160.54|4160.54|4158.96|4158.96|0
1643989290000|2022-02-04 15:41:30|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|0
1643989300000|2022-02-04 15:41:40|4160.67|4160.67|4161.39|4161.39|4161.39|4161.39|4160.55|4160.55|0
1643989310000|2022-02-04 15:41:50|4162.01|4162.01|4162.18|4162.18|4162.18|4162.18|4161.95|4161.95|0
1643989330000|2022-02-04 15:42:10|4162.33|4162.33|4162.49|4162.49|4162.49|4162.49|4162.33|4162.33|0
1643989340000|2022-02-04 15:42:20|4162.4|4162.4|4162.59|4162.59|4162.59|4162.59|4162.28|4162.28|0
1643989350000|2022-02-04 15:42:30|4162.44|4162.44|4162.44|4162.44|4162.44|4162.44|4162.44|4162.44|0
1643989360000|2022-02-04 15:42:40|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|0
1643989370000|2022-02-04 15:42:50|4162.68|4162.68|4162.68|4162.68|4162.68|4162.68|4162.68|4162.68|0
1643989380000|2022-02-04 15:43:00|4162.06|4162.06|4162.68|4162.68|4162.68|4162.68|4162.06|4162.06|0
1643989390000|2022-02-04 15:43:10|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|0
1643989400000|2022-02-04 15:43:20|4163.04|4163.04|4163.5|4163.5|4163.5|4163.5|4163.04|4163.04|0
1643989410000|2022-02-04 15:43:30|4163.59|4163.59|4163.34|4163.34|4163.59|4163.59|4163.28|4163.28|0
1643989420000|2022-02-04 15:43:40|4163.96|4163.96|4164.12|4164.12|4164.12|4164.12|4163.78|4163.78|0
1643989430000|2022-02-04 15:43:50|4164.16|4164.16|4164.16|4164.16|4164.16|4164.16|4164.16|4164.16|0
1643989440000|2022-02-04 15:44:00|4164.06|4164.06|4164.11|4164.11|4164.13|4164.13|4163.96|4163.96|0
1643989450000|2022-02-04 15:44:10|4164.05|4164.05|4164.05|4164.05|4164.05|4164.05|4164.05|4164.05|0
1643989460000|2022-02-04 15:44:20|4164.17|4164.17|4164.17|4164.17|4164.17|4164.17|4164.17|4164.17|0
1643989470000|2022-02-04 15:44:30|4164.32|4164.32|4164.32|4164.32|4164.32|4164.32|4164.32|4164.32|0
1643989480000|2022-02-04 15:44:40|4164.01|4164.01|4163.89|4163.89|4164.01|4164.01|4163.89|4163.89|0
1643989490000|2022-02-04 15:44:50|4164.05|4164.05|4164.05|4164.05|4164.05|4164.05|4164.05|4164.05|0
1643989500000|2022-02-04 15:45:00|4164.36|4164.36|4163.21|4163.21|4164.36|4164.36|4162.9|4162.9|0
1643989510000|2022-02-04 15:45:10|4163.52|4163.52|4164.23|4164.23|4164.23|4164.23|4163.52|4163.52|0
1643989520000|2022-02-04 15:45:20|4164.54|4164.54|4164.73|4164.73|4164.73|4164.73|4164.54|4164.54|0
1643989530000|2022-02-04 15:45:30|4165.04|4165.04|4164.88|4164.88|4165.04|4165.04|4164.88|4164.88|0
1643989540000|2022-02-04 15:45:40|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|0
1643989550000|2022-02-04 15:45:50|4165.35|4165.35|4165.2|4165.2|4165.35|4165.35|4165.04|4165.04|0
1643989560000|2022-02-04 15:46:00|4164.89|4164.89|4165.35|4165.35|4165.35|4165.35|4164.89|4164.89|0
1643989570000|2022-02-04 15:46:10|4165.5|4165.5|4165.19|4165.19|4165.5|4165.5|4165.19|4165.19|0
1643989580000|2022-02-04 15:46:20|4166.13|4166.13|4166.44|4166.44|4166.44|4166.44|4166.13|4166.13|0
1643989590000|2022-02-04 15:46:30|4166.32|4166.32|4166.32|4166.32|4166.32|4166.32|4166.32|4166.32|0
1643989600000|2022-02-04 15:46:40|4166.3|4166.3|4166.3|4166.3|4166.3|4166.3|4166.3|4166.3|0
1643989610000|2022-02-04 15:46:50|4166.35|4166.35|4166.51|4166.51|4166.51|4166.51|4166.35|4166.35|0
1643989630000|2022-02-04 15:47:10|4166.79|4166.79|4167.41|4167.41|4167.5|4167.5|4166.79|4166.79|0
1643989640000|2022-02-04 15:47:20|4167.56|4167.56|4167.47|4167.47|4167.56|4167.56|4167.47|4167.47|0
1643989660000|2022-02-04 15:47:40|4167.16|4167.16|4166.23|4166.23|4167.16|4167.16|4166.23|4166.23|0
1643989670000|2022-02-04 15:47:50|4166.54|4166.54|4166.54|4166.54|4166.54|4166.54|4166.54|4166.54|0
1643989680000|2022-02-04 15:48:00|4166.56|4166.56|4165.97|4165.97|4166.56|4166.56|4165.14|4165.14|0
1643989690000|2022-02-04 15:48:10|4166.13|4166.13|4165.88|4165.88|4166.19|4166.19|4165.69|4165.69|0
1643989700000|2022-02-04 15:48:20|4165.9|4165.9|4166.37|4166.37|4166.37|4166.37|4165.9|4165.9|0
1643989710000|2022-02-04 15:48:30|4166.67|4166.67|4166.42|4166.42|4166.73|4166.73|4166.42|4166.42|0
1643989720000|2022-02-04 15:48:40|4166.73|4166.73|4166.58|4166.58|4166.73|4166.73|4166.58|4166.58|0
1643989730000|2022-02-04 15:48:50|4166.89|4166.89|4167.35|4167.35|4167.35|4167.35|4166.89|4166.89|0
1643989740000|2022-02-04 15:49:00|4167.04|4167.04|4166.73|4166.73|4167.04|4167.04|4166.73|4166.73|0
1643989750000|2022-02-04 15:49:10|4166.77|4166.77|4166.77|4166.77|4166.77|4166.77|4166.62|4166.62|0
1643989760000|2022-02-04 15:49:20|4166.62|4166.62|4166.77|4166.77|4166.77|4166.77|4166.62|4166.62|0
1643989780000|2022-02-04 15:49:40|4166.82|4166.82|4167.28|4167.28|4167.28|4167.28|4166.82|4166.82|0
1643989800000|2022-02-04 15:50:00|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|0
1643989810000|2022-02-04 15:50:10|4166.82|4166.82|4166.97|4166.97|4166.97|4166.97|4166.82|4166.82|0
1643989820000|2022-02-04 15:50:20|4167.13|4167.13|4166.23|4166.23|4167.13|4167.13|4166.23|4166.23|0
1643989830000|2022-02-04 15:50:30|4166.39|4166.39|4167.01|4167.01|4167.01|4167.01|4166.39|4166.39|0
1643989840000|2022-02-04 15:50:40|4167.19|4167.19|4167.12|4167.12|4167.24|4167.24|4167.12|4167.12|0
1643989850000|2022-02-04 15:50:50|4167.07|4167.07|4166.75|4166.75|4167.07|4167.07|4166.75|4166.75|0
1643989870000|2022-02-04 15:51:10|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|0
1643989880000|2022-02-04 15:51:20|4167.28|4167.28|4166.82|4166.82|4167.28|4167.28|4166.82|4166.82|0
1643989890000|2022-02-04 15:51:30|4166.91|4166.91|4167.83|4167.83|4167.83|4167.83|4166.91|4166.91|0
1643989910000|2022-02-04 15:51:50|4168.14|4168.14|4168.14|4168.14|4168.14|4168.14|4168.14|4168.14|0
1643989920000|2022-02-04 15:52:00|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|4167.43|4167.43|0
1643989930000|2022-02-04 15:52:10|4167.4|4167.4|4167.4|4167.4|4167.4|4167.4|4167.4|4167.4|0
1643989940000|2022-02-04 15:52:20|4167.44|4167.44|4167.44|4167.44|4167.44|4167.44|4167.44|4167.44|0
1643989950000|2022-02-04 15:52:30|4167.14|4167.14|4166.89|4166.89|4167.14|4167.14|4166.89|4166.89|0
1643989970000|2022-02-04 15:52:50|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|0
1643989980000|2022-02-04 15:53:00|4167.51|4167.51|4167.51|4167.51|4167.51|4167.51|4167.51|4167.51|0
1643989990000|2022-02-04 15:53:10|4167.67|4167.67|4167.51|4167.51|4167.67|4167.67|4167.51|4167.51|0
1643990000000|2022-02-04 15:53:20|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|0
1643990020000|2022-02-04 15:53:40|4167.26|4167.26|4167.45|4167.45|4167.45|4167.45|4167.26|4167.26|0
1643990030000|2022-02-04 15:53:50|4167.47|4167.47|4167.77|4167.77|4167.77|4167.77|4167.47|4167.47|0
1643990040000|2022-02-04 15:54:00|4167.64|4167.64|4167.64|4167.64|4167.64|4167.64|4167.17|4167.17|0
1643990050000|2022-02-04 15:54:10|4167.33|4167.33|4167.33|4167.33|4167.33|4167.33|4167.33|4167.33|0
1643990090000|2022-02-04 15:54:50|4167.23|4167.23|4166.55|4166.55|4167.42|4167.42|4166.55|4166.55|0
1643990100000|2022-02-04 15:55:00|4166.46|4166.46|4167.45|4167.45|4167.45|4167.45|4166.46|4166.46|0
1643990110000|2022-02-04 15:55:10|4167.4|4167.4|4166.51|4166.51|4167.4|4167.4|4166.46|4166.46|0
1643990120000|2022-02-04 15:55:20|4166.46|4166.46|4166.59|4166.59|4166.77|4166.77|4166.46|4166.46|0
1643990130000|2022-02-04 15:55:30|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|0
1643990140000|2022-02-04 15:55:40|4166.33|4166.33|4166.21|4166.21|4166.33|4166.33|4166.21|4166.21|0
1643990150000|2022-02-04 15:55:50|4166.27|4166.27|4166.28|4166.28|4166.28|4166.28|4166.27|4166.27|0
1643990160000|2022-02-04 15:56:00|4166.44|4166.44|4166.26|4166.26|4166.44|4166.44|4166.26|4166.26|0
1643990180000|2022-02-04 15:56:20|4165.64|4165.64|4165.56|4165.56|4165.64|4165.64|4165.56|4165.56|0
1643990190000|2022-02-04 15:56:30|4165.4|4165.4|4165.71|4165.71|4165.71|4165.71|4165.4|4165.4|0
1643990200000|2022-02-04 15:56:40|4165.8|4165.8|4165.8|4165.8|4165.8|4165.8|4165.8|4165.8|0
1643990210000|2022-02-04 15:56:50|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|0
1643990220000|2022-02-04 15:57:00|4166.02|4166.02|4166.79|4166.79|4166.79|4166.79|4166.02|4166.02|0
1643990230000|2022-02-04 15:57:10|4166.74|4166.74|4166.27|4166.27|4166.74|4166.74|4166.27|4166.27|0
1643990240000|2022-02-04 15:57:20|4165.96|4165.96|4166.05|4166.05|4166.05|4166.05|4165.96|4165.96|0
1643990250000|2022-02-04 15:57:30|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|0
1643990260000|2022-02-04 15:57:40|4166.62|4166.62|4166.62|4166.62|4166.62|4166.62|4166.62|4166.62|0
1643990290000|2022-02-04 15:58:10|4166.56|4166.56|4166.25|4166.25|4166.56|4166.56|4166.25|4166.25|0
1643990300000|2022-02-04 15:58:20|4166.31|4166.31|4166.25|4166.25|4166.31|4166.31|4166.25|4166.25|0
1643990310000|2022-02-04 15:58:30|4165.94|4165.94|4166.03|4166.03|4166.03|4166.03|4165.94|4165.94|0
1643990340000|2022-02-04 15:59:00|4165.97|4165.97|4166.18|4166.18|4166.18|4166.18|4165.97|4165.97|0
1643990360000|2022-02-04 15:59:20|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|0
1643990370000|2022-02-04 15:59:30|4165.94|4165.94|4165.76|4165.76|4165.94|4165.94|4165.76|4165.76|0
1643990380000|2022-02-04 15:59:40|4165.67|4165.67|4165.62|4165.62|4165.85|4165.85|4165.62|4165.62|0
1643990390000|2022-02-04 15:59:50|4165.93|4165.93|4166.01|4166.01|4166.01|4166.01|4165.92|4165.92|0
1643990400000|2022-02-04 16:00:00|4165.7|4165.7|4164.58|4164.58|4165.7|4165.7|4164.58|4164.58|0
1643990410000|2022-02-04 16:00:10|4164.27|4164.27|4165.36|4165.36|4165.77|4165.77|4164.27|4164.27|0
1643990420000|2022-02-04 16:00:20|4165.05|4165.05|4164.9|4164.9|4165.05|4165.05|4164.9|4164.9|0
1643990430000|2022-02-04 16:00:30|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|0
1643990440000|2022-02-04 16:00:40|4164.35|4164.35|4164.43|4164.43|4164.43|4164.43|4164.35|4164.35|0
1643990450000|2022-02-04 16:00:50|4164.62|4164.62|4164.53|4164.53|4164.62|4164.62|4164.53|4164.53|0
1643990460000|2022-02-04 16:01:00|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|0
1643990470000|2022-02-04 16:01:10|4164.99|4164.99|4164.9|4164.9|4164.99|4164.99|4164.9|4164.9|0
1643990480000|2022-02-04 16:01:20|4165.09|4165.09|4164.78|4164.78|4165.09|4165.09|4164.78|4164.78|0
1643990510000|2022-02-04 16:01:50|4164.62|4164.62|4164.59|4164.59|4164.78|4164.78|4164.47|4164.47|0
1643990520000|2022-02-04 16:02:00|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|0
1643990530000|2022-02-04 16:02:10|4164.44|4164.44|4164.55|4164.55|4164.55|4164.55|4164.44|4164.44|0
1643990540000|2022-02-04 16:02:20|4165.18|4165.18|4165.62|4165.62|4165.77|4165.77|4165.18|4165.18|0
1643990550000|2022-02-04 16:02:30|4165.92|4165.92|4166.1|4166.1|4166.1|4166.1|4165.92|4165.92|0
1643990570000|2022-02-04 16:02:50|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|0
1643990580000|2022-02-04 16:03:00|4166.3|4166.3|4167.06|4167.06|4167.22|4167.22|4166.3|4166.3|0
1643990590000|2022-02-04 16:03:10|4167.22|4167.22|4167.65|4167.65|4167.65|4167.65|4167.13|4167.13|0
1643990600000|2022-02-04 16:03:20|4167.5|4167.5|4167.59|4167.59|4167.59|4167.59|4167.5|4167.5|0
1643990610000|2022-02-04 16:03:30|4167.75|4167.75|4167.59|4167.59|4167.75|4167.75|4167.59|4167.59|0
1643990620000|2022-02-04 16:03:40|4167.44|4167.44|4167.28|4167.28|4167.44|4167.44|4167.28|4167.28|0
1643990630000|2022-02-04 16:03:50|4167.1|4167.1|4167.1|4167.1|4167.1|4167.1|4167.1|4167.1|0
1643990640000|2022-02-04 16:04:00|4167.14|4167.14|4166.52|4166.52|4167.14|4167.14|4166.52|4166.52|0
1643990650000|2022-02-04 16:04:10|4166.64|4166.64|4166.58|4166.58|4166.64|4166.64|4166.58|4166.58|0
1643990660000|2022-02-04 16:04:20|4167.2|4167.2|4167.8|4167.8|4167.8|4167.8|4167.17|4167.17|0
1643990670000|2022-02-04 16:04:30|4168.1|4168.1|4168.72|4168.72|4168.72|4168.72|4168.1|4168.1|0
1643990700000|2022-02-04 16:05:00|4168.82|4168.82|4168.57|4168.57|4168.82|4168.82|4168.57|4168.57|0
1643990710000|2022-02-04 16:05:10|4168.69|4168.69|4168.75|4168.75|4168.75|4168.75|4168.69|4168.69|0
1643990720000|2022-02-04 16:05:20|4169.06|4169.06|4168.6|4168.6|4169.06|4169.06|4168.6|4168.6|0
1643990730000|2022-02-04 16:05:30|4168.44|4168.44|4168.32|4168.32|4168.44|4168.44|4168.32|4168.32|0
1643990740000|2022-02-04 16:05:40|4167.61|4167.61|4167.58|4167.58|4167.61|4167.61|4167.42|4167.42|0
1643990750000|2022-02-04 16:05:50|4167.67|4167.67|4167.3|4167.3|4167.67|4167.67|4167.3|4167.3|0
1643990770000|2022-02-04 16:06:10|4167.18|4167.18|4167.18|4167.18|4167.18|4167.18|4167.18|4167.18|0
1643990780000|2022-02-04 16:06:20|4167.12|4167.12|4167.52|4167.52|4167.52|4167.52|4166.9|4166.9|0
1643990790000|2022-02-04 16:06:30|4167.4|4167.4|4167.56|4167.56|4167.56|4167.56|4167.4|4167.4|0
1643990800000|2022-02-04 16:06:40|4167.71|4167.71|4167.46|4167.46|4167.71|4167.71|4167.4|4167.4|0
1643990810000|2022-02-04 16:06:50|4167.15|4167.15|4167.15|4167.15|4167.15|4167.15|4167.15|4167.15|0
1643990820000|2022-02-04 16:07:00|4167.11|4167.11|4165.94|4165.94|4167.11|4167.11|4165.94|4165.94|0
1643990830000|2022-02-04 16:07:10|4165.85|4165.85|4165.66|4165.66|4165.85|4165.85|4165.66|4165.66|0
1643990840000|2022-02-04 16:07:20|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|0
1643990850000|2022-02-04 16:07:30|4165.58|4165.58|4165.52|4165.52|4165.58|4165.58|4165.52|4165.52|0
1643990890000|2022-02-04 16:08:10|4165.7|4165.7|4165.7|4165.7|4165.7|4165.7|4165.7|4165.7|0
1643990910000|2022-02-04 16:08:30|4165.55|4165.55|4166.28|4166.28|4166.28|4166.28|4165.55|4165.55|0
1643990920000|2022-02-04 16:08:40|4166.32|4166.32|4166.01|4166.01|4166.32|4166.32|4166.01|4166.01|0
1643990930000|2022-02-04 16:08:50|4166.11|4166.11|4165.91|4165.91|4166.11|4166.11|4165.91|4165.91|0
1643990940000|2022-02-04 16:09:00|4165.85|4165.85|4165.39|4165.39|4165.85|4165.85|4165.39|4165.39|0
1643990950000|2022-02-04 16:09:10|4165.7|4165.7|4165.7|4165.7|4165.7|4165.7|4165.7|4165.7|0
1643990960000|2022-02-04 16:09:20|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|0
1643990970000|2022-02-04 16:09:30|4165.45|4165.45|4165.45|4165.45|4165.45|4165.45|4165.45|4165.45|0
1643990980000|2022-02-04 16:09:40|4165.3|4165.3|4164.83|4164.83|4165.3|4165.3|4164.83|4164.83|0
1643990990000|2022-02-04 16:09:50|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|0
1643991000000|2022-02-04 16:10:00|4164.46|4164.46|4164.19|4164.19|4164.46|4164.46|4164.19|4164.19|0
1643991010000|2022-02-04 16:10:10|4164.1|4164.1|4163.47|4163.47|4164.1|4164.1|4163.47|4163.47|0
1643991020000|2022-02-04 16:10:20|4163.32|4163.32|4162.64|4162.64|4163.32|4163.32|4162.64|4162.64|0
1643991030000|2022-02-04 16:10:30|4162.79|4162.79|4162.7|4162.7|4162.85|4162.85|4162.7|4162.7|0
1643991040000|2022-02-04 16:10:40|4162.54|4162.54|4162.64|4162.64|4162.86|4162.86|4162.54|4162.54|0
1643991050000|2022-02-04 16:10:50|4162.54|4162.54|4162.5|4162.5|4162.54|4162.54|4162.5|4162.5|0
1643991060000|2022-02-04 16:11:00|4162.34|4162.34|4162.25|4162.25|4162.43|4162.43|4162.25|4162.25|0
1643991070000|2022-02-04 16:11:10|4162.43|4162.43|4163.06|4163.06|4163.06|4163.06|4162.43|4162.43|0
1643991080000|2022-02-04 16:11:20|4163.12|4163.12|4162.95|4162.95|4163.12|4163.12|4162.93|4162.93|0
1643991090000|2022-02-04 16:11:30|4162.79|4162.79|4163.26|4163.26|4163.26|4163.26|4162.64|4162.64|0
1643991100000|2022-02-04 16:11:40|4162.95|4162.95|4162.64|4162.64|4162.95|4162.95|4162.33|4162.33|0
1643991120000|2022-02-04 16:12:00|4163.26|4163.26|4164.09|4164.09|4164.09|4164.09|4162.95|4162.95|0
1643991130000|2022-02-04 16:12:10|4163.93|4163.93|4164.52|4164.52|4164.52|4164.52|4163.93|4163.93|0
1643991140000|2022-02-04 16:12:20|4164.68|4164.68|4164.68|4164.68|4164.68|4164.68|4164.68|4164.68|0
1643991150000|2022-02-04 16:12:30|4165.14|4165.14|4165.2|4165.2|4165.2|4165.2|4165.05|4165.05|0
1643991170000|2022-02-04 16:12:50|4165.15|4165.15|4165.15|4165.15|4165.15|4165.15|4165.15|4165.15|0
1643991180000|2022-02-04 16:13:00|4164.97|4164.97|4165.32|4165.32|4165.32|4165.32|4164.97|4164.97|0
1643991190000|2022-02-04 16:13:10|4165.63|4165.63|4165.43|4165.43|4165.63|4165.63|4165.43|4165.43|0
1643991200000|2022-02-04 16:13:20|4165.52|4165.52|4165.43|4165.43|4165.52|4165.52|4165.43|4165.43|0
1643991210000|2022-02-04 16:13:30|4165.28|4165.28|4164.63|4164.63|4165.28|4165.28|4164.63|4164.63|0
1643991220000|2022-02-04 16:13:40|4165.25|4165.25|4164.94|4164.94|4165.25|4165.25|4164.94|4164.94|0
1643991230000|2022-02-04 16:13:50|4165.13|4165.13|4165.13|4165.13|4165.13|4165.13|4165.13|4165.13|0
1643991240000|2022-02-04 16:14:00|4164.97|4164.97|4164.97|4164.97|4165.28|4165.28|4164.97|4164.97|0
1643991250000|2022-02-04 16:14:10|4165.13|4165.13|4165.13|4165.13|4165.13|4165.13|4165.13|4165.13|0
1643991260000|2022-02-04 16:14:20|4165.01|4165.01|4164.61|4164.61|4165.01|4165.01|4164.61|4164.61|0
1643991270000|2022-02-04 16:14:30|4164.45|4164.45|4164.14|4164.14|4164.45|4164.45|4164.14|4164.14|0
1643991280000|2022-02-04 16:14:40|4164.18|4164.18|4164.49|4164.49|4164.49|4164.49|4164.18|4164.18|0
1643991290000|2022-02-04 16:14:50|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|0
1643991300000|2022-02-04 16:15:00|4164.61|4164.61|4165.01|4165.01|4165.01|4165.01|4164.61|4164.61|0
1643991310000|2022-02-04 16:15:10|4164.39|4164.39|4164.23|4164.23|4164.39|4164.39|4164.23|4164.23|0
1643991320000|2022-02-04 16:15:20|4164.14|4164.14|4163.88|4163.88|4164.14|4164.14|4163.88|4163.88|0
1643991330000|2022-02-04 16:15:30|4163.83|4163.83|4163.76|4163.76|4163.83|4163.83|4163.67|4163.67|0
1643991340000|2022-02-04 16:15:40|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|0
1643991360000|2022-02-04 16:16:00|4163.37|4163.37|4163.37|4163.37|4163.37|4163.37|4163.37|4163.37|0
1643991380000|2022-02-04 16:16:20|4163.84|4163.84|4164.83|4164.83|4164.99|4164.99|4163.84|4163.84|0
1643991390000|2022-02-04 16:16:30|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|0
1643991400000|2022-02-04 16:16:40|4164.77|4164.77|4165.24|4165.24|4165.24|4165.24|4164.77|4164.77|0
1643991410000|2022-02-04 16:16:50|4165.39|4165.39|4165.54|4165.54|4165.54|4165.54|4165.39|4165.39|0
1643991420000|2022-02-04 16:17:00|4165.86|4165.86|4166.17|4166.17|4166.17|4166.17|4165.86|4165.86|0
1643991430000|2022-02-04 16:17:10|4166.21|4166.21|4166.26|4166.26|4166.26|4166.26|4166.21|4166.21|0
1643991440000|2022-02-04 16:17:20|4166.41|4166.41|4166.6|4166.6|4166.6|4166.6|4166.41|4166.41|0
1643991450000|2022-02-04 16:17:30|4166.61|4166.61|4167.39|4167.39|4167.39|4167.39|4166.61|4166.61|0
1643991460000|2022-02-04 16:17:40|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|0
1643991470000|2022-02-04 16:17:50|4167.23|4167.23|4167.38|4167.38|4167.38|4167.38|4167.23|4167.23|0
1643991480000|2022-02-04 16:18:00|4167.34|4167.34|4167.34|4167.34|4167.34|4167.34|4167.34|4167.34|0
1643991500000|2022-02-04 16:18:20|4167.18|4167.18|4166.87|4166.87|4167.18|4167.18|4166.87|4166.87|0
1643991510000|2022-02-04 16:18:30|4167.18|4167.18|4167.18|4167.18|4167.18|4167.18|4167.18|4167.18|0
1643991540000|2022-02-04 16:19:00|4167.27|4167.27|4167.84|4167.84|4167.86|4167.86|4167.27|4167.27|0
1643991550000|2022-02-04 16:19:10|4167.88|4167.88|4167.88|4167.88|4167.88|4167.88|4167.88|4167.88|0
1643991570000|2022-02-04 16:19:30|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|0
1643991580000|2022-02-04 16:19:40|4168.23|4168.23|4168.23|4168.23|4168.23|4168.23|4168.23|4168.23|0
1643991600000|2022-02-04 16:20:00|4168.85|4168.85|4169.12|4169.12|4169.12|4169.12|4168.81|4168.81|0
1643991610000|2022-02-04 16:20:10|4169.28|4169.28|4169.22|4169.22|4169.43|4169.43|4169.22|4169.22|0
1643991620000|2022-02-04 16:20:20|4169.32|4169.32|4169.41|4169.41|4169.56|4169.56|4169.32|4169.32|0
1643991630000|2022-02-04 16:20:30|4169.1|4169.1|4168.21|4168.21|4169.1|4169.1|4168.21|4168.21|0
1643991640000|2022-02-04 16:20:40|4168.09|4168.09|4168.05|4168.05|4168.09|4168.09|4168.05|4168.05|0
1643991650000|2022-02-04 16:20:50|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|0
1643991660000|2022-02-04 16:21:00|4168.18|4168.18|4167.55|4167.55|4168.18|4168.18|4167.55|4167.55|0
1643991670000|2022-02-04 16:21:10|4167.24|4167.24|4167.2|4167.2|4167.46|4167.46|4167.15|4167.15|0
1643991680000|2022-02-04 16:21:20|4167.16|4167.16|4167.56|4167.56|4167.56|4167.56|4167.16|4167.16|0
1643991690000|2022-02-04 16:21:30|4167.41|4167.41|4167.93|4167.93|4167.93|4167.93|4167.41|4167.41|0
1643991700000|2022-02-04 16:21:40|4167.9|4167.9|4168.52|4168.52|4168.52|4168.52|4167.88|4167.88|0
1643991710000|2022-02-04 16:21:50|4168.7|4168.7|4168.68|4168.68|4168.7|4168.7|4168.68|4168.68|0
1643991720000|2022-02-04 16:22:00|4168.83|4168.83|4169.3|4169.3|4169.3|4169.3|4168.83|4168.83|0
1643991730000|2022-02-04 16:22:10|4169.38|4169.38|4169.38|4169.38|4169.38|4169.38|4169.38|4169.38|0
1643991750000|2022-02-04 16:22:30|4169.23|4169.23|4168.82|4168.82|4169.23|4169.23|4168.82|4168.82|0
1643991780000|2022-02-04 16:23:00|4168.81|4168.81|4168.81|4168.81|4168.81|4168.81|4168.81|4168.81|0
1643991790000|2022-02-04 16:23:10|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|0
1643991800000|2022-02-04 16:23:20|4168.76|4168.76|4169.08|4169.08|4169.08|4169.08|4168.76|4168.76|0
1643991810000|2022-02-04 16:23:30|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|0
1643991820000|2022-02-04 16:23:40|4169.34|4169.34|4169.44|4169.44|4169.44|4169.44|4169.34|4169.34|0
1643991830000|2022-02-04 16:23:50|4169.75|4169.75|4169.75|4169.75|4169.75|4169.75|4169.75|4169.75|0
1643991840000|2022-02-04 16:24:00|4169.66|4169.66|4169.39|4169.39|4169.7|4169.7|4169.39|4169.39|0
1643991850000|2022-02-04 16:24:10|4169.3|4169.3|4169.3|4169.3|4169.3|4169.3|4169.3|4169.3|0
1643991860000|2022-02-04 16:24:20|4169.36|4169.36|4169.45|4169.45|4169.45|4169.45|4169.36|4169.36|0
1643991880000|2022-02-04 16:24:40|4169.55|4169.55|4169.68|4169.68|4169.68|4169.68|4169.55|4169.55|0
1643991890000|2022-02-04 16:24:50|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|0
1643991900000|2022-02-04 16:25:00|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|0
1643991910000|2022-02-04 16:25:10|4169.96|4169.96|4169.96|4169.96|4170.22|4170.22|4169.6|4169.6|0
1643991920000|2022-02-04 16:25:20|4170.06|4170.06|4170.49|4170.49|4170.49|4170.49|4170.06|4170.06|0
1643991930000|2022-02-04 16:25:30|4170.33|4170.33|4170.87|4170.87|4171.02|4171.02|4170.24|4170.24|0
1643991940000|2022-02-04 16:25:40|4170.78|4170.78|4170.74|4170.74|4170.78|4170.78|4170.74|4170.74|0
1643991950000|2022-02-04 16:25:50|4170.7|4170.7|4170.76|4170.76|4170.76|4170.76|4170.7|4170.7|0
1643991960000|2022-02-04 16:26:00|4171.16|4171.16|4171.46|4171.46|4171.46|4171.46|4171.16|4171.16|0
1643991970000|2022-02-04 16:26:10|4171.52|4171.52|4171.58|4171.58|4171.58|4171.58|4171.52|4171.52|0
1643991980000|2022-02-04 16:26:20|4171.89|4171.89|4172.71|4172.71|4172.71|4172.71|4171.89|4171.89|0
1643991990000|2022-02-04 16:26:30|4172.87|4172.87|4173.95|4173.95|4173.95|4173.95|4172.87|4172.87|0
1643992000000|2022-02-04 16:26:40|4174.11|4174.11|4173.95|4173.95|4174.11|4174.11|4173.95|4173.95|0
1643992010000|2022-02-04 16:26:50|4173.8|4173.8|4173.86|4173.86|4173.86|4173.86|4173.8|4173.8|0
1643992020000|2022-02-04 16:27:00|4173.8|4173.8|4173.88|4173.88|4173.88|4173.88|4173.8|4173.8|0
1643992030000|2022-02-04 16:27:10|4173.84|4173.84|4173.7|4173.7|4173.84|4173.84|4173.7|4173.7|0
1643992040000|2022-02-04 16:27:20|4173.61|4173.61|4172.71|4172.71|4173.61|4173.61|4172.71|4172.71|0
1643992050000|2022-02-04 16:27:30|4172.4|4172.4|4172.13|4172.13|4172.4|4172.4|4172.13|4172.13|0
1643992060000|2022-02-04 16:27:40|4172.07|4172.07|4171.98|4171.98|4172.07|4172.07|4171.98|4171.98|0
1643992080000|2022-02-04 16:28:00|4171.8|4171.8|4171.37|4171.37|4171.8|4171.8|4171.12|4171.12|0
1643992090000|2022-02-04 16:28:10|4171.28|4171.28|4170.94|4170.94|4171.28|4171.28|4170.94|4170.94|0
1643992100000|2022-02-04 16:28:20|4171.1|4171.1|4171.43|4171.43|4171.72|4171.72|4170.95|4170.95|0
1643992110000|2022-02-04 16:28:30|4171.27|4171.27|4170.59|4170.59|4171.27|4171.27|4170.59|4170.59|0
1643992120000|2022-02-04 16:28:40|4170.75|4170.75|4171|4171|4171.1|4171.1|4170.54|4170.54|0
1643992130000|2022-02-04 16:28:50|4170.85|4170.85|4171.35|4171.35|4171.35|4171.35|4170.85|4170.85|0
1643992140000|2022-02-04 16:29:00|4171.66|4171.66|4170.44|4170.44|4171.94|4171.94|4170.36|4170.36|0
1643992150000|2022-02-04 16:29:10|4170.13|4170.13|4169.97|4169.97|4170.44|4170.44|4169.97|4169.97|0
1643992160000|2022-02-04 16:29:20|4169.93|4169.93|4170.01|4170.01|4170.51|4170.51|4169.89|4169.89|0
1643992170000|2022-02-04 16:29:30|4170.17|4170.17|4170.97|4170.97|4170.97|4170.97|4169.49|4169.49|0
1643992180000|2022-02-04 16:29:40|4171.28|4171.28|4173.29|4173.29|4173.29|4173.29|4170.66|4170.66|0
1643992190000|2022-02-04 16:29:50|4172.98|4172.98|4173.29|4173.29|4173.95|4173.95|4172.36|4172.36|0
1644221700000|2022-02-07 08:15:00|4184.55|4184.55|4188.63|4188.63|4188.63|4188.63|4184.55|4184.55|0
1644221710000|2022-02-07 08:15:10|4188.17|4188.17|4187.17|4187.17|4188.17|4188.17|4187.17|4187.17|0
1644221720000|2022-02-07 08:15:20|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|0
1644221740000|2022-02-07 08:15:40|4187.83|4187.83|4189.37|4189.37|4189.37|4189.37|4187.83|4187.83|0
1644221750000|2022-02-07 08:15:50|4189.68|4189.68|4190.96|4190.96|4190.96|4190.96|4189.68|4189.68|0
1644221760000|2022-02-07 08:16:00|4190.34|4190.34|4190.34|4190.34|4190.96|4190.96|4189.72|4189.72|0
1644221770000|2022-02-07 08:16:10|4189.72|4189.72|4189.45|4189.45|4189.72|4189.72|4189.45|4189.45|0
1644221780000|2022-02-07 08:16:20|4189.54|4189.54|4189.63|4189.63|4189.72|4189.72|4189.23|4189.23|0
1644221790000|2022-02-07 08:16:30|4189.51|4189.51|4189.73|4189.73|4189.82|4189.82|4189.51|4189.51|0
1644221800000|2022-02-07 08:16:40|4189.64|4189.64|4188.83|4188.83|4189.64|4189.64|4188.83|4188.83|0
1644221820000|2022-02-07 08:17:00|4189.14|4189.14|4189.14|4189.14|4189.45|4189.45|4188.99|4188.99|0
1644221830000|2022-02-07 08:17:10|4188.83|4188.83|4187.75|4187.75|4188.83|4188.83|4187.75|4187.75|0
1644221840000|2022-02-07 08:17:20|4187.28|4187.28|4187.56|4187.56|4187.56|4187.56|4187.25|4187.25|0
1644221850000|2022-02-07 08:17:30|4187.47|4187.47|4188.61|4188.61|4188.76|4188.76|4187.37|4187.37|0
1644221860000|2022-02-07 08:17:40|4188.51|4188.51|4190.19|4190.19|4190.19|4190.19|4188.51|4188.51|0
1644221870000|2022-02-07 08:17:50|4190.28|4190.28|4189.51|4189.51|4190.28|4190.28|4189.51|4189.51|0
1644221890000|2022-02-07 08:18:10|4189.42|4189.42|4188.72|4188.72|4189.42|4189.42|4188.72|4188.72|0
1644221900000|2022-02-07 08:18:20|4189.03|4189.03|4188.97|4188.97|4189.03|4189.03|4188.97|4188.97|0
1644221910000|2022-02-07 08:18:30|4188.66|4188.66|4188.97|4188.97|4188.97|4188.97|4188.66|4188.66|0
1644221920000|2022-02-07 08:18:40|4189.13|4189.13|4188.35|4188.35|4189.13|4189.13|4188.35|4188.35|0
1644221930000|2022-02-07 08:18:50|4188.17|4188.17|4188.72|4188.72|4188.72|4188.72|4187.54|4187.54|0
1644221940000|2022-02-07 08:19:00|4188.88|4188.88|4188.69|4188.69|4188.88|4188.88|4188.69|4188.69|0
1644221950000|2022-02-07 08:19:10|4188.57|4188.57|4188.47|4188.47|4188.57|4188.57|4188.38|4188.38|0
1644221960000|2022-02-07 08:19:20|4188.38|4188.38|4187.98|4187.98|4188.38|4188.38|4187.98|4187.98|0
1644221970000|2022-02-07 08:19:30|4187.88|4187.88|4188.94|4188.94|4189.13|4189.13|4187.88|4187.88|0
1644221980000|2022-02-07 08:19:40|4188.01|4188.01|4188.01|4188.01|4188.01|4188.01|4188.01|4188.01|0
1644221990000|2022-02-07 08:19:50|4188.32|4188.32|4188.42|4188.42|4188.42|4188.42|4188.26|4188.26|0
1644222000000|2022-02-07 08:20:00|4188.46|4188.46|4188.22|4188.22|4188.46|4188.46|4188.22|4188.22|0
1644222010000|2022-02-07 08:20:10|4189.15|4189.15|4188.97|4188.97|4189.15|4189.15|4188.97|4188.97|0
1644222020000|2022-02-07 08:20:20|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|0
1644222030000|2022-02-07 08:20:30|4189.68|4189.68|4189.59|4189.59|4189.68|4189.68|4189.37|4189.37|0
1644222040000|2022-02-07 08:20:40|4189.68|4189.68|4190.93|4190.93|4190.93|4190.93|4189.68|4189.68|0
1644222050000|2022-02-07 08:20:50|4190.83|4190.83|4191.3|4191.3|4191.3|4191.3|4190.83|4190.83|0
1644222060000|2022-02-07 08:21:00|4191.2|4191.2|4190.52|4190.52|4191.2|4191.2|4190.36|4190.36|0
1644222070000|2022-02-07 08:21:10|4189.58|4189.58|4189.62|4189.62|4189.62|4189.62|4189.47|4189.47|0
1644222090000|2022-02-07 08:21:30|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|0
1644222100000|2022-02-07 08:21:40|4190.7|4190.7|4189.77|4189.77|4190.7|4190.7|4189.77|4189.77|0
1644222110000|2022-02-07 08:21:50|4189.3|4189.3|4188.99|4188.99|4189.3|4189.3|4188.99|4188.99|0
1644222120000|2022-02-07 08:22:00|4189.14|4189.14|4190.96|4190.96|4190.96|4190.96|4189.14|4189.14|0
1644222130000|2022-02-07 08:22:10|4191.89|4191.89|4191.89|4191.89|4191.89|4191.89|4191.89|4191.89|0
1644222140000|2022-02-07 08:22:20|4191.43|4191.43|4191.24|4191.24|4191.43|4191.43|4191.24|4191.24|0
1644222150000|2022-02-07 08:22:30|4190.31|4190.31|4189.96|4189.96|4190.31|4190.31|4189.96|4189.96|0
1644222160000|2022-02-07 08:22:40|4190.58|4190.58|4191.74|4191.74|4191.97|4191.97|4190.58|4190.58|0
1644222170000|2022-02-07 08:22:50|4191.64|4191.64|4191.46|4191.46|4191.64|4191.64|4191.46|4191.46|0
1644222180000|2022-02-07 08:23:00|4191.77|4191.77|4191.24|4191.24|4191.77|4191.77|4190.94|4190.94|0
1644222210000|2022-02-07 08:23:30|4190.97|4190.97|4189.72|4189.72|4190.97|4190.97|4189.72|4189.72|0
1644222220000|2022-02-07 08:23:40|4189.11|4189.11|4189.11|4189.11|4189.11|4189.11|4188.8|4188.8|0
1644222230000|2022-02-07 08:23:50|4189.42|4189.42|4189.05|4189.05|4189.42|4189.42|4189.05|4189.05|0
1644222240000|2022-02-07 08:24:00|4188.96|4188.96|4187.93|4187.93|4188.96|4188.96|4187.93|4187.93|0
1644222250000|2022-02-07 08:24:10|4187.87|4187.87|4188.18|4188.18|4188.18|4188.18|4187.87|4187.87|0
1644222260000|2022-02-07 08:24:20|4188.01|4188.01|4188.03|4188.03|4188.32|4188.32|4188.01|4188.01|0
1644222270000|2022-02-07 08:24:30|4188.34|4188.34|4188.49|4188.49|4188.49|4188.49|4188.34|4188.34|0
1644222280000|2022-02-07 08:24:40|4188.4|4188.4|4188.4|4188.4|4188.4|4188.4|4188.4|4188.4|0
1644222290000|2022-02-07 08:24:50|4188.09|4188.09|4188.39|4188.39|4188.39|4188.39|4188.09|4188.09|0
1644222300000|2022-02-07 08:25:00|4188.08|4188.08|4189.35|4189.35|4189.94|4189.94|4188.08|4188.08|0
1644222320000|2022-02-07 08:25:20|4188.73|4188.73|4188.02|4188.02|4188.73|4188.73|4188.02|4188.02|0
1644222330000|2022-02-07 08:25:30|4187.7|4187.7|4188.33|4188.33|4188.33|4188.33|4187.7|4187.7|0
1644222340000|2022-02-07 08:25:40|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|0
1644222350000|2022-02-07 08:25:50|4188.45|4188.45|4188.42|4188.42|4188.51|4188.51|4188.42|4188.42|0
1644222360000|2022-02-07 08:26:00|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|0
1644222370000|2022-02-07 08:26:10|4188.42|4188.42|4187.49|4187.49|4188.42|4188.42|4187.49|4187.49|0
1644222380000|2022-02-07 08:26:20|4188.1|4188.1|4188.41|4188.41|4188.41|4188.41|4188.1|4188.1|0
1644222400000|2022-02-07 08:26:40|4189.04|4189.04|4188.26|4188.26|4189.04|4189.04|4188.26|4188.26|0
1644222410000|2022-02-07 08:26:50|4188.51|4188.51|4190.62|4190.62|4190.62|4190.62|4188.51|4188.51|0
1644222420000|2022-02-07 08:27:00|4190.92|4190.92|4190.61|4190.61|4190.92|4190.92|4190.61|4190.61|0
1644222430000|2022-02-07 08:27:10|4189.99|4189.99|4189.37|4189.37|4189.99|4189.99|4189.37|4189.37|0
1644222440000|2022-02-07 08:27:20|4189.46|4189.46|4189.58|4189.58|4189.71|4189.71|4189.46|4189.46|0
1644222450000|2022-02-07 08:27:30|4189.43|4189.43|4189.96|4189.96|4189.96|4189.96|4189.34|4189.34|0
1644222460000|2022-02-07 08:27:40|4189.87|4189.87|4189.87|4189.87|4189.87|4189.87|4189.87|4189.87|0
1644222470000|2022-02-07 08:27:50|4189.77|4189.77|4189.56|4189.56|4189.87|4189.87|4189.56|4189.56|0
1644222480000|2022-02-07 08:28:00|4189.25|4189.25|4188.78|4188.78|4189.25|4189.25|4188.78|4188.78|0
1644222490000|2022-02-07 08:28:10|4188.16|4188.16|4188.5|4188.5|4188.5|4188.5|4188.16|4188.16|0
1644222500000|2022-02-07 08:28:20|4188.41|4188.41|4188.22|4188.22|4188.41|4188.41|4188.22|4188.22|0
1644222510000|2022-02-07 08:28:30|4188.38|4188.38|4189.15|4189.15|4189.15|4189.15|4188.38|4188.38|0
1644222530000|2022-02-07 08:28:50|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|0
1644222540000|2022-02-07 08:29:00|4189.13|4189.13|4188.41|4188.41|4189.13|4189.13|4188.31|4188.31|0
1644222550000|2022-02-07 08:29:10|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|0
1644222560000|2022-02-07 08:29:20|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|0
1644222570000|2022-02-07 08:29:30|4186.39|4186.39|4186.39|4186.39|4186.39|4186.39|4186.39|4186.39|0
1644222580000|2022-02-07 08:29:40|4186.48|4186.48|4186.48|4186.48|4186.48|4186.48|4186.48|4186.48|0
1644222590000|2022-02-07 08:29:50|4186.32|4186.32|4185.92|4185.92|4186.32|4186.32|4185.7|4185.7|0
1644222600000|2022-02-07 08:30:00|4185.89|4185.89|4185.8|4185.8|4185.89|4185.89|4185.8|4185.8|0
1644222610000|2022-02-07 08:30:10|4185.74|4185.74|4185.74|4185.74|4185.74|4185.74|4185.59|4185.59|0
1644222620000|2022-02-07 08:30:20|4185.43|4185.43|4186.36|4186.36|4186.36|4186.36|4185.43|4185.43|0
1644222630000|2022-02-07 08:30:30|4186.51|4186.51|4186.2|4186.2|4186.51|4186.51|4186.2|4186.2|0
1644222640000|2022-02-07 08:30:40|4186.02|4186.02|4186.14|4186.14|4186.51|4186.51|4185.93|4185.93|0
1644222650000|2022-02-07 08:30:50|4186.05|4186.05|4186.05|4186.05|4186.05|4186.05|4186.05|4186.05|0
1644222660000|2022-02-07 08:31:00|4186.24|4186.24|4186.1|4186.1|4186.24|4186.24|4186.1|4186.1|0
1644222670000|2022-02-07 08:31:10|4186.05|4186.05|4185.34|4185.34|4186.05|4186.05|4185.34|4185.34|0
1644222680000|2022-02-07 08:31:20|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|0
1644222690000|2022-02-07 08:31:30|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|0
1644222700000|2022-02-07 08:31:40|4185.48|4185.48|4185.17|4185.17|4185.48|4185.48|4185.17|4185.17|0
1644222710000|2022-02-07 08:31:50|4184.98|4184.98|4184.19|4184.19|4184.98|4184.98|4184.19|4184.19|0
1644222720000|2022-02-07 08:32:00|4184.43|4184.43|4183.81|4183.81|4184.43|4184.43|4183.78|4183.78|0
1644222730000|2022-02-07 08:32:10|4184.13|4184.13|4184.17|4184.17|4184.17|4184.17|4184.13|4184.13|0
1644222740000|2022-02-07 08:32:20|4183.24|4183.24|4182.96|4182.96|4183.24|4183.24|4182.96|4182.96|0
1644222750000|2022-02-07 08:32:30|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|0
1644222780000|2022-02-07 08:33:00|4183.17|4183.17|4183.24|4183.24|4183.46|4183.46|4183.17|4183.17|0
1644222790000|2022-02-07 08:33:10|4182.78|4182.78|4182.16|4182.16|4182.78|4182.78|4182.16|4182.16|0
1644222800000|2022-02-07 08:33:20|4182.01|4182.01|4181.45|4181.45|4182.01|4182.01|4181.45|4181.45|0
1644222810000|2022-02-07 08:33:30|4181.75|4181.75|4181.91|4181.91|4181.91|4181.91|4181.75|4181.75|0
1644222820000|2022-02-07 08:33:40|4181.73|4181.73|4182.25|4182.25|4182.25|4182.25|4181.73|4181.73|0
1644222830000|2022-02-07 08:33:50|4182.16|4182.16|4182.25|4182.25|4182.25|4182.25|4182.16|4182.16|0
1644222840000|2022-02-07 08:34:00|4182.07|4182.07|4182.4|4182.4|4182.4|4182.4|4180.92|4180.92|0
1644222850000|2022-02-07 08:34:10|4182.87|4182.87|4182.99|4182.99|4183.27|4183.27|4182.87|4182.87|0
1644222880000|2022-02-07 08:34:40|4183.08|4183.08|4182.99|4182.99|4183.08|4183.08|4182.99|4182.99|0
1644222890000|2022-02-07 08:34:50|4183.05|4183.05|4182.81|4182.81|4183.21|4183.21|4182.81|4182.81|0
1644222900000|2022-02-07 08:35:00|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|0
1644222910000|2022-02-07 08:35:10|4182.31|4182.31|4182.5|4182.5|4182.5|4182.5|4182.31|4182.31|0
1644222920000|2022-02-07 08:35:20|4184.21|4184.21|4183.8|4183.8|4184.21|4184.21|4183.8|4183.8|0
1644222930000|2022-02-07 08:35:30|4183.65|4183.65|4183.65|4183.65|4183.65|4183.65|4183.65|4183.65|0
1644222940000|2022-02-07 08:35:40|4183.8|4183.8|4183|4183|4183.8|4183.8|4183|4183|0
1644222950000|2022-02-07 08:35:50|4183.46|4183.46|4183.77|4183.77|4183.77|4183.77|4183.46|4183.46|0
1644222960000|2022-02-07 08:36:00|4183.68|4183.68|4183.99|4183.99|4183.99|4183.99|4183.68|4183.68|0
1644222970000|2022-02-07 08:36:10|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|0
1644222980000|2022-02-07 08:36:20|4183.68|4183.68|4183.56|4183.56|4183.68|4183.68|4183.56|4183.56|0
1644222990000|2022-02-07 08:36:30|4183.25|4183.25|4181.69|4181.69|4183.25|4183.25|4181.69|4181.69|0
1644223000000|2022-02-07 08:36:40|4182|4182|4182|4182|4182|4182|4182|4182|0
1644223010000|2022-02-07 08:36:50|4181.89|4181.89|4181.36|4181.36|4181.89|4181.89|4181.36|4181.36|0
1644223020000|2022-02-07 08:37:00|4180.81|4180.81|4180.92|4180.92|4180.92|4180.92|4180.76|4180.76|0
1644223030000|2022-02-07 08:37:10|4181.07|4181.07|4181.53|4181.53|4181.53|4181.53|4181.07|4181.07|0
1644223040000|2022-02-07 08:37:20|4181.38|4181.38|4181.55|4181.55|4181.55|4181.55|4181.38|4181.38|0
1644223060000|2022-02-07 08:37:40|4180.31|4180.31|4179.29|4179.29|4180.31|4180.31|4179.29|4179.29|0
1644223070000|2022-02-07 08:37:50|4179.19|4179.19|4179.19|4179.19|4179.19|4179.19|4179.19|4179.19|0
1644223080000|2022-02-07 08:38:00|4180.13|4180.13|4180.26|4180.26|4180.61|4180.61|4180.13|4180.13|0
1644223100000|2022-02-07 08:38:20|4180.88|4180.88|4181.08|4181.08|4181.18|4181.18|4180.88|4180.88|0
1644223110000|2022-02-07 08:38:30|4180.77|4180.77|4180.59|4180.59|4180.77|4180.77|4180.59|4180.59|0
1644223120000|2022-02-07 08:38:40|4180.31|4180.31|4179.55|4179.55|4180.31|4180.31|4179.55|4179.55|0
1644223130000|2022-02-07 08:38:50|4179.69|4179.69|4177.52|4177.52|4179.69|4179.69|4177.52|4177.52|0
1644223140000|2022-02-07 08:39:00|4177.68|4177.68|4177.68|4177.68|4177.68|4177.68|4177.68|4177.68|0
1644223150000|2022-02-07 08:39:10|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|0
1644223180000|2022-02-07 08:39:40|4177.18|4177.18|4177.08|4177.08|4177.7|4177.7|4177.08|4177.08|0
1644223190000|2022-02-07 08:39:50|4176.77|4176.77|4175.22|4175.22|4176.77|4176.77|4175.22|4175.22|0
1644223200000|2022-02-07 08:40:00|4174.91|4174.91|4174.14|4174.14|4174.91|4174.91|4174.14|4174.14|0
1644223210000|2022-02-07 08:40:10|4174.32|4174.32|4175.93|4175.93|4175.93|4175.93|4174.32|4174.32|0
1644223220000|2022-02-07 08:40:20|4176.23|4176.23|4176.23|4176.23|4176.23|4176.23|4176.23|4176.23|0
1644223230000|2022-02-07 08:40:30|4176.08|4176.08|4175.97|4175.97|4176.08|4176.08|4175.96|4175.96|0
1644223240000|2022-02-07 08:40:40|4176.9|4176.9|4176.9|4176.9|4176.9|4176.9|4176.9|4176.9|0
1644223250000|2022-02-07 08:40:50|4176.62|4176.62|4176.32|4176.32|4176.62|4176.62|4176.32|4176.32|0
1644223260000|2022-02-07 08:41:00|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|0
1644223270000|2022-02-07 08:41:10|4176.32|4176.32|4177.33|4177.33|4177.33|4177.33|4176.32|4176.32|0
1644223280000|2022-02-07 08:41:20|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|0
1644223290000|2022-02-07 08:41:30|4177.89|4177.89|4177.58|4177.58|4177.89|4177.89|4177.58|4177.58|0
1644223320000|2022-02-07 08:42:00|4177.39|4177.39|4177.39|4177.39|4177.39|4177.39|4177.39|4177.39|0
1644223360000|2022-02-07 08:42:40|4177.49|4177.49|4177.49|4177.49|4177.49|4177.49|4177.49|4177.49|0
1644223370000|2022-02-07 08:42:50|4178.73|4178.73|4178.73|4178.73|4178.73|4178.73|4178.64|4178.64|0
1644223380000|2022-02-07 08:43:00|4178.42|4178.42|4177.49|4177.49|4178.42|4178.42|4177.49|4177.49|0
1644223390000|2022-02-07 08:43:10|4177.3|4177.3|4177.3|4177.3|4177.3|4177.3|4177.3|4177.3|0
1644223400000|2022-02-07 08:43:20|4177.15|4177.15|4176.84|4176.84|4177.15|4177.15|4176.84|4176.84|0
1644223410000|2022-02-07 08:43:30|4176.75|4176.75|4176.75|4176.75|4176.84|4176.84|4176.75|4176.75|0
1644223420000|2022-02-07 08:43:40|4176.44|4176.44|4176.28|4176.28|4176.44|4176.44|4176.28|4176.28|0
1644223440000|2022-02-07 08:44:00|4176.44|4176.44|4176.44|4176.44|4176.44|4176.44|4176.44|4176.44|0
1644223450000|2022-02-07 08:44:10|4176.53|4176.53|4176.53|4176.53|4176.53|4176.53|4176.53|4176.53|0
1644223460000|2022-02-07 08:44:20|4177.15|4177.15|4178.82|4178.82|4178.82|4178.82|4177.15|4177.15|0
1644223470000|2022-02-07 08:44:30|4178.97|4178.97|4179.09|4179.09|4179.56|4179.56|4178.97|4178.97|0
1644223480000|2022-02-07 08:44:40|4178.99|4178.99|4180.02|4180.02|4180.02|4180.02|4178.99|4178.99|0
1644223490000|2022-02-07 08:44:50|4180.2|4180.2|4180.2|4180.2|4180.2|4180.2|4180.2|4180.2|0
1644223500000|2022-02-07 08:45:00|4180.21|4180.21|4180.66|4180.66|4180.66|4180.66|4180.21|4180.21|0
1644223510000|2022-02-07 08:45:10|4180.84|4180.84|4181.65|4181.65|4181.65|4181.65|4180.75|4180.75|0
1644223520000|2022-02-07 08:45:20|4181.83|4181.83|4184.22|4184.22|4184.22|4184.22|4181.83|4181.83|0
1644223530000|2022-02-07 08:45:30|4183.91|4183.91|4184.13|4184.13|4184.13|4184.13|4183.91|4183.91|0
1644223540000|2022-02-07 08:45:40|4184.07|4184.07|4184.07|4184.07|4184.07|4184.07|4184.07|4184.07|0
1644223550000|2022-02-07 08:45:50|4184.38|4184.38|4184.4|4184.4|4184.4|4184.4|4184.38|4184.38|0
1644223560000|2022-02-07 08:46:00|4185.02|4185.02|4184.8|4184.8|4185.02|4185.02|4184.71|4184.71|0
1644223580000|2022-02-07 08:46:20|4184.7|4184.7|4185.14|4185.14|4185.14|4185.14|4184.52|4184.52|0
1644223590000|2022-02-07 08:46:30|4184.68|4184.68|4183.75|4183.75|4184.68|4184.68|4183.75|4183.75|0
1644223600000|2022-02-07 08:46:40|4183.65|4183.65|4183.5|4183.5|4183.65|4183.65|4183.5|4183.5|0
1644223610000|2022-02-07 08:46:50|4183.65|4183.65|4183.65|4183.65|4183.65|4183.65|4183.65|4183.65|0
1644223620000|2022-02-07 08:47:00|4183.84|4183.84|4184.21|4184.21|4184.21|4184.21|4183.84|4183.84|0
1644223630000|2022-02-07 08:47:10|4184.3|4184.3|4184.67|4184.67|4184.67|4184.67|4184.15|4184.15|0
1644223640000|2022-02-07 08:47:20|4184.51|4184.51|4184.15|4184.15|4184.51|4184.51|4184.15|4184.15|0
1644223650000|2022-02-07 08:47:30|4184.25|4184.25|4184.56|4184.56|4184.56|4184.56|4184.25|4184.25|0
1644223670000|2022-02-07 08:47:50|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|0
1644223680000|2022-02-07 08:48:00|4184.87|4184.87|4184.56|4184.56|4184.87|4184.87|4184.56|4184.56|0
1644223690000|2022-02-07 08:48:10|4184.94|4184.94|4185.65|4185.65|4185.65|4185.65|4184.94|4184.94|0
1644223700000|2022-02-07 08:48:20|4185.77|4185.77|4186.2|4186.2|4186.2|4186.2|4185.77|4185.77|0
1644223710000|2022-02-07 08:48:30|4186.26|4186.26|4186.2|4186.2|4186.26|4186.26|4186.2|4186.2|0
1644223720000|2022-02-07 08:48:40|4185.89|4185.89|4185.7|4185.7|4185.89|4185.89|4185.7|4185.7|0
1644223740000|2022-02-07 08:49:00|4186.17|4186.17|4185.99|4185.99|4186.17|4186.17|4185.99|4185.99|0
1644223750000|2022-02-07 08:49:10|4186.11|4186.11|4187.15|4187.15|4187.15|4187.15|4186.11|4186.11|0
1644223760000|2022-02-07 08:49:20|4186.97|4186.97|4187.59|4187.59|4187.59|4187.59|4186.97|4186.97|0
1644223780000|2022-02-07 08:49:40|4187.68|4187.68|4188|4188|4188|4188|4187.68|4187.68|0
1644223800000|2022-02-07 08:50:00|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|0
1644223810000|2022-02-07 08:50:10|4188.34|4188.34|4188.37|4188.37|4188.52|4188.52|4188.34|4188.34|0
1644223830000|2022-02-07 08:50:30|4188.43|4188.43|4188.66|4188.66|4188.66|4188.66|4188.25|4188.25|0
1644223840000|2022-02-07 08:50:40|4188.04|4188.04|4188.04|4188.04|4188.04|4188.04|4188.04|4188.04|0
1644223850000|2022-02-07 08:50:50|4188.13|4188.13|4187.82|4187.82|4188.13|4188.13|4187.82|4187.82|0
1644223870000|2022-02-07 08:51:10|4187.94|4187.94|4187.94|4187.94|4187.94|4187.94|4187.94|4187.94|0
1644223880000|2022-02-07 08:51:20|4187.75|4187.75|4187.67|4187.67|4187.75|4187.75|4187.67|4187.67|0
1644223920000|2022-02-07 08:52:00|4188.13|4188.13|4188.79|4188.79|4189.09|4189.09|4188.13|4188.13|0
1644223930000|2022-02-07 08:52:10|4188.88|4188.88|4188.88|4188.88|4188.88|4188.88|4188.88|4188.88|0
1644223940000|2022-02-07 08:52:20|4189|4189|4189.04|4189.04|4189.04|4189.04|4188.69|4188.69|0
1644223950000|2022-02-07 08:52:30|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|0
1644223960000|2022-02-07 08:52:40|4189.14|4189.14|4189.72|4189.72|4189.76|4189.76|4189.14|4189.14|0
1644223980000|2022-02-07 08:53:00|4189.54|4189.54|4189.44|4189.44|4189.54|4189.54|4189.44|4189.44|0
1644223990000|2022-02-07 08:53:10|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|0
1644224010000|2022-02-07 08:53:30|4188.89|4188.89|4189.21|4189.21|4189.21|4189.21|4188.59|4188.59|0
1644224030000|2022-02-07 08:53:50|4189.36|4189.36|4189.12|4189.12|4189.36|4189.36|4189.12|4189.12|0
1644224040000|2022-02-07 08:54:00|4188.5|4188.5|4188.5|4188.5|4188.5|4188.5|4188.5|4188.5|0
1644224070000|2022-02-07 08:54:30|4188.19|4188.19|4188.26|4188.26|4188.26|4188.26|4188.1|4188.1|0
1644224080000|2022-02-07 08:54:40|4188.16|4188.16|4187.83|4187.83|4188.16|4188.16|4187.83|4187.83|0
1644224090000|2022-02-07 08:54:50|4187.99|4187.99|4188.14|4188.14|4188.14|4188.14|4187.99|4187.99|0
1644224110000|2022-02-07 08:55:10|4188.29|4188.29|4188.29|4188.29|4188.29|4188.29|4188.29|4188.29|0
1644224120000|2022-02-07 08:55:20|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|0
1644224130000|2022-02-07 08:55:30|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|0
1644224140000|2022-02-07 08:55:40|4190.74|4190.74|4190.74|4190.74|4190.74|4190.74|4190.74|4190.74|0
1644224150000|2022-02-07 08:55:50|4190.46|4190.46|4190.11|4190.11|4190.55|4190.55|4189.93|4189.93|0
1644224170000|2022-02-07 08:56:10|4190.02|4190.02|4190.02|4190.02|4190.02|4190.02|4190.02|4190.02|0
1644224180000|2022-02-07 08:56:20|4189.92|4189.92|4189.92|4189.92|4189.92|4189.92|4189.92|4189.92|0
1644224190000|2022-02-07 08:56:30|4189.77|4189.77|4190.08|4190.08|4190.08|4190.08|4189.77|4189.77|0
1644224200000|2022-02-07 08:56:40|4190.27|4190.27|4190.27|4190.27|4190.27|4190.27|4190.27|4190.27|0
1644224210000|2022-02-07 08:56:50|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|0
1644224220000|2022-02-07 08:57:00|4190.27|4190.27|4190.73|4190.73|4190.73|4190.73|4190.27|4190.27|0
1644224230000|2022-02-07 08:57:10|4190.55|4190.55|4191.33|4191.33|4191.33|4191.33|4190.55|4190.55|0
1644224250000|2022-02-07 08:57:30|4192.57|4192.57|4192.73|4192.73|4192.73|4192.73|4192.57|4192.57|0
1644224270000|2022-02-07 08:57:50|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|0
1644224280000|2022-02-07 08:58:00|4194.28|4194.28|4194.46|4194.46|4194.46|4194.46|4194.28|4194.28|0
1644224290000|2022-02-07 08:58:10|4193.84|4193.84|4193.84|4193.84|4193.84|4193.84|4193.84|4193.84|0
1644224300000|2022-02-07 08:58:20|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|0
1644224330000|2022-02-07 08:58:50|4194|4194|4194|4194|4194|4194|4194|4194|0
1644224340000|2022-02-07 08:59:00|4194.16|4194.16|4194.78|4194.78|4194.78|4194.78|4194.16|4194.16|0
1644224360000|2022-02-07 08:59:20|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|0
1644224370000|2022-02-07 08:59:30|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|0
1644224380000|2022-02-07 08:59:40|4194.47|4194.47|4194.38|4194.38|4194.47|4194.47|4194.38|4194.38|0
1644224390000|2022-02-07 08:59:50|4194.22|4194.22|4193.29|4193.29|4194.22|4194.22|4193.29|4193.29|0
1644224400000|2022-02-07 09:00:00|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|0
1644224420000|2022-02-07 09:00:20|4193.34|4193.34|4193.05|4193.05|4193.34|4193.34|4192.91|4192.91|0
1644224430000|2022-02-07 09:00:30|4193.2|4193.2|4192.93|4192.93|4193.36|4193.36|4192.93|4192.93|0
1644224440000|2022-02-07 09:00:40|4192.97|4192.97|4193.46|4193.46|4193.46|4193.46|4192.97|4192.97|0
1644224450000|2022-02-07 09:00:50|4193.74|4193.74|4193.83|4193.83|4193.83|4193.83|4193.74|4193.74|0
1644224460000|2022-02-07 09:01:00|4193.95|4193.95|4193.49|4193.49|4193.95|4193.95|4193.49|4193.49|0
1644224480000|2022-02-07 09:01:20|4195.05|4195.05|4195.35|4195.35|4195.35|4195.35|4195.05|4195.05|0
1644224490000|2022-02-07 09:01:30|4195.2|4195.2|4194.61|4194.61|4195.2|4195.2|4194.61|4194.61|0
1644224500000|2022-02-07 09:01:40|4194.3|4194.3|4194.3|4194.3|4194.3|4194.3|4194.3|4194.3|0
1644224510000|2022-02-07 09:01:50|4194.23|4194.23|4194.25|4194.25|4194.25|4194.25|4194.23|4194.23|0
1644224520000|2022-02-07 09:02:00|4194.79|4194.79|4194.45|4194.45|4194.79|4194.79|4194.45|4194.45|0
1644224530000|2022-02-07 09:02:10|4194.6|4194.6|4194.6|4194.6|4194.6|4194.6|4194.6|4194.6|0
1644224540000|2022-02-07 09:02:20|4194.29|4194.29|4194.29|4194.29|4194.29|4194.29|4194.29|4194.29|0
1644224560000|2022-02-07 09:02:40|4194.45|4194.45|4194.45|4194.45|4194.45|4194.45|4194.45|4194.45|0
1644224570000|2022-02-07 09:02:50|4194.29|4194.29|4194.14|4194.14|4194.29|4194.29|4194.14|4194.14|0
1644224590000|2022-02-07 09:03:10|4193.52|4193.52|4193.21|4193.21|4193.52|4193.52|4193.21|4193.21|0
1644224620000|2022-02-07 09:03:40|4193.15|4193.15|4192.22|4192.22|4193.15|4193.15|4192.22|4192.22|0
1644224630000|2022-02-07 09:03:50|4192.5|4192.5|4192.54|4192.54|4192.54|4192.54|4192.5|4192.5|0
1644224640000|2022-02-07 09:04:00|4191.61|4191.61|4191.85|4191.85|4191.95|4191.95|4191.61|4191.61|0
1644224660000|2022-02-07 09:04:20|4191.9|4191.9|4191.74|4191.74|4191.9|4191.9|4191.74|4191.74|0
1644224680000|2022-02-07 09:04:40|4192.02|4192.02|4191.69|4191.69|4192.02|4192.02|4191.69|4191.69|0
1644224700000|2022-02-07 09:05:00|4190.44|4190.44|4190.75|4190.75|4190.75|4190.75|4190.44|4190.44|0
1644224710000|2022-02-07 09:05:10|4190.6|4190.6|4190.97|4190.97|4190.97|4190.97|4190.6|4190.6|0
1644224720000|2022-02-07 09:05:20|4191.15|4191.15|4191|4191|4191.15|4191.15|4191|4191|0
1644224730000|2022-02-07 09:05:30|4191.06|4191.06|4191.06|4191.06|4191.06|4191.06|4191.06|4191.06|0
1644224740000|2022-02-07 09:05:40|4190.91|4190.91|4190.1|4190.1|4190.91|4190.91|4190.1|4190.1|0
1644224750000|2022-02-07 09:05:50|4189.79|4189.79|4190.04|4190.04|4190.04|4190.04|4189.79|4189.79|0
1644224760000|2022-02-07 09:06:00|4189.98|4189.98|4189.05|4189.05|4189.98|4189.98|4189.05|4189.05|0
1644224770000|2022-02-07 09:06:10|4189.2|4189.2|4187.97|4187.97|4189.2|4189.2|4187.92|4187.92|0
1644224780000|2022-02-07 09:06:20|4188.59|4188.59|4188.77|4188.77|4188.77|4188.77|4188.59|4188.59|0
1644224790000|2022-02-07 09:06:30|4188.68|4188.68|4188.68|4188.68|4188.68|4188.68|4188.68|4188.68|0
1644224800000|2022-02-07 09:06:40|4189.3|4189.3|4190.96|4190.96|4191.27|4191.27|4189.3|4189.3|0
1644224810000|2022-02-07 09:06:50|4190.65|4190.65|4190.34|4190.34|4190.65|4190.65|4190.34|4190.34|0
1644224820000|2022-02-07 09:07:00|4190.4|4190.4|4191.33|4191.33|4191.33|4191.33|4190.4|4190.4|0
1644224830000|2022-02-07 09:07:10|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|0
1644224840000|2022-02-07 09:07:20|4190.4|4190.4|4189.16|4189.16|4190.4|4190.4|4188.85|4188.85|0
1644224850000|2022-02-07 09:07:30|4188.85|4188.85|4188.85|4188.85|4188.85|4188.85|4188.85|4188.85|0
1644224860000|2022-02-07 09:07:40|4188.79|4188.79|4189.1|4189.1|4189.1|4189.1|4188.79|4188.79|0
1644224870000|2022-02-07 09:07:50|4188.16|4188.16|4188.11|4188.11|4188.16|4188.16|4188.11|4188.11|0
1644224880000|2022-02-07 09:08:00|4188.06|4188.06|4187.64|4187.64|4188.11|4188.11|4187.64|4187.64|0
1644224890000|2022-02-07 09:08:10|4187.46|4187.46|4187.46|4187.46|4187.46|4187.46|4187.46|4187.46|0
1644224900000|2022-02-07 09:08:20|4187.55|4187.55|4189.11|4189.11|4189.42|4189.42|4187.55|4187.55|0
1644224920000|2022-02-07 09:08:40|4188.92|4188.92|4189.01|4189.01|4189.01|4189.01|4188.92|4188.92|0
1644224940000|2022-02-07 09:09:00|4189.06|4189.06|4188.57|4188.57|4189.06|4189.06|4188.57|4188.57|0
1644224950000|2022-02-07 09:09:10|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|0
1644224960000|2022-02-07 09:09:20|4188.43|4188.43|4188.59|4188.59|4188.59|4188.59|4188.43|4188.43|0
1644224980000|2022-02-07 09:09:40|4188.56|4188.56|4189.55|4189.55|4189.55|4189.55|4188.56|4188.56|0
1644225000000|2022-02-07 09:10:00|4189.74|4189.74|4189.22|4189.22|4189.74|4189.74|4189.22|4189.22|0
1644225010000|2022-02-07 09:10:10|4189.53|4189.53|4189.53|4189.53|4189.53|4189.53|4189.53|4189.53|0
1644225020000|2022-02-07 09:10:20|4189.68|4189.68|4189.84|4189.84|4189.84|4189.84|4189.68|4189.68|0
1644225030000|2022-02-07 09:10:30|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|0
1644225040000|2022-02-07 09:10:40|4191.24|4191.24|4193.42|4193.42|4194.04|4194.04|4191.24|4191.24|0
1644225050000|2022-02-07 09:10:50|4193.02|4193.02|4193.4|4193.4|4193.4|4193.4|4192.93|4192.93|0
1644225060000|2022-02-07 09:11:00|4193.52|4193.52|4193.52|4193.52|4193.52|4193.52|4193.52|4193.52|0
1644225070000|2022-02-07 09:11:10|4193.33|4193.33|4194.08|4194.08|4194.08|4194.08|4193.15|4193.15|0
1644225090000|2022-02-07 09:11:30|4194.23|4194.23|4194.08|4194.08|4194.23|4194.23|4193.93|4193.93|0
1644225120000|2022-02-07 09:12:00|4194|4194|4193.87|4193.87|4194|4194|4193.69|4193.69|0
1644225130000|2022-02-07 09:12:10|4194.18|4194.18|4193.56|4193.56|4194.18|4194.18|4193.56|4193.56|0
1644225140000|2022-02-07 09:12:20|4193.52|4193.52|4193.52|4193.52|4193.52|4193.52|4193.52|4193.52|0
1644225150000|2022-02-07 09:12:30|4192.9|4192.9|4192.81|4192.81|4192.9|4192.9|4192.81|4192.81|0
1644225170000|2022-02-07 09:12:50|4192.5|4192.5|4193.39|4193.39|4193.39|4193.39|4192.5|4192.5|0
1644225180000|2022-02-07 09:13:00|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|0
1644225190000|2022-02-07 09:13:10|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|0
1644225200000|2022-02-07 09:13:20|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.14|4194.14|0
1644225210000|2022-02-07 09:13:30|4194.48|4194.48|4194.79|4194.79|4194.79|4194.79|4194.48|4194.48|0
1644225220000|2022-02-07 09:13:40|4194.94|4194.94|4195.1|4195.1|4195.1|4195.1|4194.94|4194.94|0
1644225230000|2022-02-07 09:13:50|4195.27|4195.27|4195.58|4195.58|4195.58|4195.58|4195.27|4195.27|0
1644225240000|2022-02-07 09:14:00|4195.89|4195.89|4196.51|4196.51|4196.51|4196.51|4195.89|4195.89|0
1644225250000|2022-02-07 09:14:10|4196.6|4196.6|4196.6|4196.6|4196.6|4196.6|4196.6|4196.6|0
1644225260000|2022-02-07 09:14:20|4196.29|4196.29|4196.29|4196.29|4196.29|4196.29|4196.29|4196.29|0
1644225280000|2022-02-07 09:14:40|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|0
1644225290000|2022-02-07 09:14:50|4197.23|4197.23|4197.35|4197.35|4197.35|4197.35|4197.23|4197.23|0
1644225320000|2022-02-07 09:15:20|4197.5|4197.5|4196.42|4196.42|4197.5|4197.5|4196.42|4196.42|0
1644225350000|2022-02-07 09:15:50|4196.7|4196.7|4196.95|4196.95|4197.04|4197.04|4196.7|4196.7|0
1644225360000|2022-02-07 09:16:00|4197.01|4197.01|4196.67|4196.67|4197.01|4197.01|4196.67|4196.67|0
1644225390000|2022-02-07 09:16:30|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|0
1644225400000|2022-02-07 09:16:40|4196.78|4196.78|4197.4|4197.4|4197.4|4197.4|4196.78|4196.78|0
1644225410000|2022-02-07 09:16:50|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|0
1644225420000|2022-02-07 09:17:00|4197.28|4197.28|4197.28|4197.28|4197.28|4197.28|4197.28|4197.28|0
1644225430000|2022-02-07 09:17:10|4197.22|4197.22|4196.91|4196.91|4197.22|4197.22|4196.91|4196.91|0
1644225450000|2022-02-07 09:17:30|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|0
1644225460000|2022-02-07 09:17:40|4196.74|4196.74|4196.59|4196.59|4196.74|4196.74|4196.59|4196.59|0
1644225470000|2022-02-07 09:17:50|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|0
1644225480000|2022-02-07 09:18:00|4195.47|4195.47|4195.34|4195.34|4195.47|4195.47|4195.32|4195.32|0
1644225500000|2022-02-07 09:18:20|4195.03|4195.03|4195.03|4195.03|4195.03|4195.03|4195.03|4195.03|0
1644225540000|2022-02-07 09:19:00|4195.18|4195.18|4195.49|4195.49|4195.49|4195.49|4195.18|4195.18|0
1644225580000|2022-02-07 09:19:40|4195.5|4195.5|4195.61|4195.61|4195.61|4195.61|4195.5|4195.5|0
1644225590000|2022-02-07 09:19:50|4195.62|4195.62|4195.62|4195.62|4195.62|4195.62|4195.62|4195.62|0
1644225600000|2022-02-07 09:20:00|4195.53|4195.53|4195.08|4195.08|4195.53|4195.53|4195.08|4195.08|0
1644225620000|2022-02-07 09:20:20|4194.76|4194.76|4195.39|4195.39|4195.39|4195.39|4194.76|4194.76|0
1644225640000|2022-02-07 09:20:40|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|0
1644225650000|2022-02-07 09:20:50|4195.29|4195.29|4195.29|4195.29|4195.29|4195.29|4195.29|4195.29|0
1644225660000|2022-02-07 09:21:00|4195.23|4195.23|4195.1|4195.1|4195.23|4195.23|4195.1|4195.1|0
1644225670000|2022-02-07 09:21:10|4194.95|4194.95|4195.26|4195.26|4195.26|4195.26|4194.95|4194.95|0
1644225680000|2022-02-07 09:21:20|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|0
1644225690000|2022-02-07 09:21:30|4195.28|4195.28|4195.49|4195.49|4195.49|4195.49|4195.18|4195.18|0
1644225700000|2022-02-07 09:21:40|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|0
1644225720000|2022-02-07 09:22:00|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|0
1644225730000|2022-02-07 09:22:10|4195.58|4195.58|4195.89|4195.89|4195.95|4195.95|4195.52|4195.52|0
1644225740000|2022-02-07 09:22:20|4196.2|4196.2|4196.82|4196.82|4196.82|4196.82|4196.2|4196.2|0
1644225750000|2022-02-07 09:22:30|4196.73|4196.73|4195.81|4195.81|4196.73|4196.73|4195.81|4195.81|0
1644225770000|2022-02-07 09:22:50|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|0
1644225800000|2022-02-07 09:23:20|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|0
1644225820000|2022-02-07 09:23:40|4195.47|4195.47|4195.62|4195.62|4195.62|4195.62|4195.47|4195.47|0
1644225830000|2022-02-07 09:23:50|4195.68|4195.68|4195.56|4195.56|4195.68|4195.68|4195.56|4195.56|0
1644225840000|2022-02-07 09:24:00|4195.51|4195.51|4195.12|4195.12|4195.51|4195.51|4195.12|4195.12|0
1644225850000|2022-02-07 09:24:10|4195.09|4195.09|4195.53|4195.53|4195.53|4195.53|4194.91|4194.91|0
1644225860000|2022-02-07 09:24:20|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|0
1644225870000|2022-02-07 09:24:30|4196.03|4196.03|4196.49|4196.49|4196.49|4196.49|4195.72|4195.72|0
1644225880000|2022-02-07 09:24:40|4196.58|4196.58|4196.68|4196.68|4196.68|4196.68|4196.58|4196.58|0
1644225890000|2022-02-07 09:24:50|4196.99|4196.99|4196.99|4196.99|4196.99|4196.99|4196.99|4196.99|0
1644225940000|2022-02-07 09:25:40|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|0
1644225950000|2022-02-07 09:25:50|4198.54|4198.54|4198.54|4198.54|4198.54|4198.54|4198.54|4198.54|0
1644225970000|2022-02-07 09:26:10|4198.85|4198.85|4198.85|4198.85|4198.85|4198.85|4198.85|4198.85|0
1644225980000|2022-02-07 09:26:20|4199.17|4199.17|4199.03|4199.03|4199.17|4199.17|4199.03|4199.03|0
1644226010000|2022-02-07 09:26:50|4198.94|4198.94|4198.72|4198.72|4198.94|4198.94|4198.63|4198.63|0
1644226030000|2022-02-07 09:27:10|4198.41|4198.41|4198.32|4198.32|4198.41|4198.41|4198.32|4198.32|0
1644226040000|2022-02-07 09:27:20|4198.36|4198.36|4198.45|4198.45|4198.45|4198.45|4198.36|4198.36|0
1644226060000|2022-02-07 09:27:40|4198.36|4198.36|4198.36|4198.36|4198.36|4198.36|4198.36|4198.36|0
1644226070000|2022-02-07 09:27:50|4198.05|4198.05|4198.98|4198.98|4198.98|4198.98|4198.05|4198.05|0
1644226080000|2022-02-07 09:28:00|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|0
1644226090000|2022-02-07 09:28:10|4199.19|4199.19|4198.84|4198.84|4199.19|4199.19|4198.57|4198.57|0
1644226120000|2022-02-07 09:28:40|4198.78|4198.78|4198.66|4198.66|4198.78|4198.78|4198.66|4198.66|0
1644226130000|2022-02-07 09:28:50|4198.72|4198.72|4199.28|4199.28|4199.43|4199.43|4198.66|4198.66|0
1644226140000|2022-02-07 09:29:00|4199.37|4199.37|4199.23|4199.23|4199.38|4199.38|4199.23|4199.23|0
1644226150000|2022-02-07 09:29:10|4199.17|4199.17|4200.54|4200.54|4200.85|4200.85|4199.17|4199.17|0
1644226160000|2022-02-07 09:29:20|4200.36|4200.36|4200.18|4200.18|4200.36|4200.36|4200.18|4200.18|0
1644226170000|2022-02-07 09:29:30|4200.24|4200.24|4199.95|4199.95|4200.24|4200.24|4199.95|4199.95|0
1644226180000|2022-02-07 09:29:40|4200.88|4200.88|4200.57|4200.57|4200.88|4200.88|4200.57|4200.57|0
1644226190000|2022-02-07 09:29:50|4200.88|4200.88|4200.88|4200.88|4200.88|4200.88|4200.88|4200.88|0
1644226200000|2022-02-07 09:30:00|4200.57|4200.57|4200.8|4200.8|4200.8|4200.8|4200.57|4200.57|0
1644226210000|2022-02-07 09:30:10|4200.9|4200.9|4200.7|4200.7|4200.9|4200.9|4200.7|4200.7|0
1644226230000|2022-02-07 09:30:30|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|4200.17|4200.17|0
1644226250000|2022-02-07 09:30:50|4200.91|4200.91|4200.91|4200.91|4200.91|4200.91|4200.91|4200.91|0
1644226260000|2022-02-07 09:31:00|4200.81|4200.81|4200.46|4200.46|4200.81|4200.81|4200.46|4200.46|0
1644226270000|2022-02-07 09:31:10|4200.28|4200.28|4200.28|4200.28|4200.28|4200.28|4200.28|4200.28|0
1644226290000|2022-02-07 09:31:30|4199.97|4199.97|4200.8|4200.8|4200.8|4200.8|4199.97|4199.97|0
1644226330000|2022-02-07 09:32:10|4200.74|4200.74|4201.14|4201.14|4201.36|4201.36|4200.74|4200.74|0
1644226340000|2022-02-07 09:32:20|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|0
1644226350000|2022-02-07 09:32:30|4201.02|4201.02|4200.86|4200.86|4201.02|4201.02|4200.86|4200.86|0
1644226370000|2022-02-07 09:32:50|4200.74|4200.74|4200.74|4200.74|4200.74|4200.74|4200.74|4200.74|0
1644226380000|2022-02-07 09:33:00|4200.12|4200.12|4200.9|4200.9|4200.9|4200.9|4200.12|4200.12|0
1644226400000|2022-02-07 09:33:20|4200.81|4200.81|4200.56|4200.56|4200.92|4200.92|4200.56|4200.56|0
1644226420000|2022-02-07 09:33:40|4200.87|4200.87|4200.25|4200.25|4200.87|4200.87|4200.25|4200.25|0
1644226430000|2022-02-07 09:33:50|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|0
1644226440000|2022-02-07 09:34:00|4201.13|4201.13|4200.2|4200.2|4201.13|4201.13|4200.2|4200.2|0
1644226460000|2022-02-07 09:34:20|4200.12|4200.12|4199.98|4199.98|4200.12|4200.12|4199.98|4199.98|0
1644226490000|2022-02-07 09:34:50|4200.6|4200.6|4201.16|4201.16|4201.16|4201.16|4200.54|4200.54|0
1644226500000|2022-02-07 09:35:00|4200.85|4200.85|4200.38|4200.38|4200.85|4200.85|4200.26|4200.26|0
1644226510000|2022-02-07 09:35:10|4200.57|4200.57|4198.57|4198.57|4200.57|4200.57|4198.57|4198.57|0
1644226520000|2022-02-07 09:35:20|4198.38|4198.38|4198.38|4198.38|4198.38|4198.38|4198.38|4198.38|0
1644226530000|2022-02-07 09:35:30|4198.29|4198.29|4198.48|4198.48|4198.57|4198.57|4198.29|4198.29|0
1644226540000|2022-02-07 09:35:40|4198.01|4198.01|4197.97|4197.97|4198.01|4198.01|4197.97|4197.97|0
1644226550000|2022-02-07 09:35:50|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|0
1644226570000|2022-02-07 09:36:10|4198.9|4198.9|4199.17|4199.17|4199.17|4199.17|4198.9|4198.9|0
1644226580000|2022-02-07 09:36:20|4199.48|4199.48|4199.79|4199.79|4199.79|4199.79|4199.48|4199.48|0
1644226600000|2022-02-07 09:36:40|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|0
1644226610000|2022-02-07 09:36:50|4200.73|4200.73|4200.73|4200.73|4200.73|4200.73|4200.73|4200.73|0
1644226620000|2022-02-07 09:37:00|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|0
1644226630000|2022-02-07 09:37:10|4200.33|4200.33|4200.33|4200.33|4200.33|4200.33|4200.33|4200.33|0
1644226640000|2022-02-07 09:37:20|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|0
1644226650000|2022-02-07 09:37:30|4200.97|4200.97|4200.79|4200.79|4200.97|4200.97|4200.17|4200.17|0
1644226660000|2022-02-07 09:37:40|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|0
1644226680000|2022-02-07 09:38:00|4201.6|4201.6|4202.45|4202.45|4202.45|4202.45|4201.6|4201.6|0
1644226690000|2022-02-07 09:38:10|4202.22|4202.22|4202.16|4202.16|4202.22|4202.22|4202.16|4202.16|0
1644226720000|2022-02-07 09:38:40|4201.85|4201.85|4201.54|4201.54|4201.85|4201.85|4201.54|4201.54|0
1644226730000|2022-02-07 09:38:50|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|0
1644226740000|2022-02-07 09:39:00|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|0
1644226750000|2022-02-07 09:39:10|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|0
1644226760000|2022-02-07 09:39:20|4201.56|4201.56|4201.56|4201.56|4201.56|4201.56|4201.56|4201.56|0
1644226770000|2022-02-07 09:39:30|4201.52|4201.52|4201.29|4201.29|4201.64|4201.64|4201.29|4201.29|0
1644226810000|2022-02-07 09:40:10|4201.91|4201.91|4202.53|4202.53|4202.53|4202.53|4201.91|4201.91|0
1644226820000|2022-02-07 09:40:20|4202.62|4202.62|4201.69|4201.69|4202.62|4202.62|4201.69|4201.69|0
1644226850000|2022-02-07 09:40:50|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|0
1644226870000|2022-02-07 09:41:10|4201.47|4201.47|4201.47|4201.47|4201.47|4201.47|4201.47|4201.47|0
1644226880000|2022-02-07 09:41:20|4201.63|4201.63|4201.78|4201.78|4201.78|4201.78|4201.63|4201.63|0
1644226890000|2022-02-07 09:41:30|4201.76|4201.76|4201.26|4201.26|4201.76|4201.76|4201.26|4201.26|0
1644226900000|2022-02-07 09:41:40|4201.2|4201.2|4201.51|4201.51|4201.51|4201.51|4201.2|4201.2|0
1644226910000|2022-02-07 09:41:50|4201.2|4201.2|4201.11|4201.11|4201.2|4201.2|4201.11|4201.11|0
1644226920000|2022-02-07 09:42:00|4200.8|4200.8|4201.11|4201.11|4201.11|4201.11|4200.8|4200.8|0
1644226930000|2022-02-07 09:42:10|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|0
1644226940000|2022-02-07 09:42:20|4201.48|4201.48|4201.48|4201.48|4201.48|4201.48|4201.48|4201.48|0
1644226960000|2022-02-07 09:42:40|4201.79|4201.79|4201.17|4201.17|4201.79|4201.79|4201.17|4201.17|0
1644226970000|2022-02-07 09:42:50|4201.13|4201.13|4201.56|4201.56|4201.56|4201.56|4201.13|4201.13|0
1644226980000|2022-02-07 09:43:00|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|0
1644226990000|2022-02-07 09:43:10|4201.25|4201.25|4201.25|4201.25|4201.25|4201.25|4201.25|4201.25|0
1644227020000|2022-02-07 09:43:40|4202.18|4202.18|4201.25|4201.25|4202.18|4202.18|4201.25|4201.25|0
1644227030000|2022-02-07 09:43:50|4201.19|4201.19|4201.19|4201.19|4201.19|4201.19|4201.19|4201.19|0
1644227040000|2022-02-07 09:44:00|4201.81|4201.81|4201.19|4201.19|4201.81|4201.81|4201.19|4201.19|0
1644227050000|2022-02-07 09:44:10|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|0
1644227070000|2022-02-07 09:44:30|4202.12|4202.12|4202.12|4202.12|4202.12|4202.12|4202.12|4202.12|0
1644227080000|2022-02-07 09:44:40|4202.07|4202.07|4201.45|4201.45|4202.07|4202.07|4201.45|4201.45|0
1644227090000|2022-02-07 09:44:50|4202.07|4202.07|4201.95|4201.95|4202.07|4202.07|4201.95|4201.95|0
1644227100000|2022-02-07 09:45:00|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|0
1644227140000|2022-02-07 09:45:40|4202.18|4202.18|4201.25|4201.25|4202.18|4202.18|4201.25|4201.25|0
1644227160000|2022-02-07 09:46:00|4201.37|4201.37|4201.72|4201.72|4201.72|4201.72|4201.37|4201.37|0
1644227170000|2022-02-07 09:46:10|4201.96|4201.96|4201.55|4201.55|4201.96|4201.96|4201.55|4201.55|0
1644227180000|2022-02-07 09:46:20|4201.51|4201.51|4201.55|4201.55|4201.55|4201.55|4201.51|4201.51|0
1644227190000|2022-02-07 09:46:30|4200.94|4200.94|4201.24|4201.24|4201.24|4201.24|4200.63|4200.63|0
1644227230000|2022-02-07 09:47:10|4200.93|4200.93|4200.93|4200.93|4200.93|4200.93|4200.93|4200.93|0
1644227250000|2022-02-07 09:47:30|4200.63|4200.63|4201.22|4201.22|4201.25|4201.25|4200.63|4200.63|0
1644227260000|2022-02-07 09:47:40|4201.4|4201.4|4201.4|4201.4|4201.4|4201.4|4201.4|4201.4|0
1644227270000|2022-02-07 09:47:50|4201.09|4201.09|4201.09|4201.09|4201.09|4201.09|4201.09|4201.09|0
1644227280000|2022-02-07 09:48:00|4200.47|4200.47|4200.42|4200.42|4200.47|4200.47|4200.42|4200.42|0
1644227290000|2022-02-07 09:48:10|4200.73|4200.73|4200.61|4200.61|4200.73|4200.73|4200.61|4200.61|0
1644227300000|2022-02-07 09:48:20|4200.3|4200.3|4199.99|4199.99|4200.3|4200.3|4199.99|4199.99|0
1644227310000|2022-02-07 09:48:30|4199.37|4199.37|4199.46|4199.46|4199.46|4199.46|4199.37|4199.37|0
1644227320000|2022-02-07 09:48:40|4199.5|4199.5|4199.5|4199.5|4199.5|4199.5|4199.5|4199.5|0
1644227330000|2022-02-07 09:48:50|4200.12|4200.12|4200.35|4200.35|4200.44|4200.44|4200.12|4200.12|0
1644227360000|2022-02-07 09:49:20|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|0
1644227370000|2022-02-07 09:49:30|4201.64|4201.64|4201.33|4201.33|4201.64|4201.64|4201.33|4201.33|0
1644227380000|2022-02-07 09:49:40|4200.7|4200.7|4200.52|4200.52|4200.7|4200.7|4200.52|4200.52|0
1644227390000|2022-02-07 09:49:50|4200.47|4200.47|4199.7|4199.7|4200.47|4200.47|4199.7|4199.7|0
1644227400000|2022-02-07 09:50:00|4199.88|4199.88|4199.4|4199.4|4199.88|4199.88|4199.35|4199.35|0
1644227410000|2022-02-07 09:50:10|4198.47|4198.47|4197.61|4197.61|4198.62|4198.62|4197.61|4197.61|0
1644227420000|2022-02-07 09:50:20|4197.76|4197.76|4197.33|4197.33|4197.76|4197.76|4197.33|4197.33|0
1644227430000|2022-02-07 09:50:30|4197.29|4197.29|4197.29|4197.29|4197.29|4197.29|4197.29|4197.29|0
1644227440000|2022-02-07 09:50:40|4197.91|4197.91|4198.22|4198.22|4198.22|4198.22|4197.91|4197.91|0
1644227460000|2022-02-07 09:51:00|4197.91|4197.91|4196.52|4196.52|4197.91|4197.91|4196.52|4196.52|0
1644227470000|2022-02-07 09:51:10|4196.34|4196.34|4196.05|4196.05|4196.36|4196.36|4196.05|4196.05|0
1644227480000|2022-02-07 09:51:20|4195.59|4195.59|4195.9|4195.9|4195.9|4195.9|4195.59|4195.59|0
1644227490000|2022-02-07 09:51:30|4195.94|4195.94|4196.29|4196.29|4196.29|4196.29|4195.94|4195.94|0
1644227500000|2022-02-07 09:51:40|4196.35|4196.35|4196.04|4196.04|4196.35|4196.35|4196.04|4196.04|0
1644227520000|2022-02-07 09:52:00|4196.66|4196.66|4196.9|4196.9|4196.9|4196.9|4196.66|4196.66|0
1644227540000|2022-02-07 09:52:20|4196.89|4196.89|4196.74|4196.74|4196.89|4196.89|4196.74|4196.74|0
1644227550000|2022-02-07 09:52:30|4196.43|4196.43|4196.27|4196.27|4196.43|4196.43|4195.87|4195.87|0
1644227560000|2022-02-07 09:52:40|4196.58|4196.58|4196.68|4196.68|4196.68|4196.68|4196.58|4196.58|0
1644227580000|2022-02-07 09:53:00|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|0
1644227590000|2022-02-07 09:53:10|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|0
1644227600000|2022-02-07 09:53:20|4196.01|4196.01|4196.01|4196.01|4196.01|4196.01|4196.01|4196.01|0
1644227620000|2022-02-07 09:53:40|4196.19|4196.19|4197.8|4197.8|4197.8|4197.8|4196.1|4196.1|0
1644227630000|2022-02-07 09:53:50|4197.34|4197.34|4197.03|4197.03|4197.34|4197.34|4196.88|4196.88|0
1644227640000|2022-02-07 09:54:00|4196.88|4196.88|4197.19|4197.19|4197.19|4197.19|4196.57|4196.57|0
1644227650000|2022-02-07 09:54:10|4196.57|4196.57|4196.41|4196.41|4196.57|4196.57|4196.26|4196.26|0
1644227690000|2022-02-07 09:54:50|4196.23|4196.23|4196.23|4196.23|4196.23|4196.23|4196.23|4196.23|0
1644227700000|2022-02-07 09:55:00|4195.92|4195.92|4195.92|4195.92|4195.92|4195.92|4195.92|4195.92|0
1644227710000|2022-02-07 09:55:10|4196.23|4196.23|4196.23|4196.23|4196.23|4196.23|4196.23|4196.23|0
1644227730000|2022-02-07 09:55:30|4196.19|4196.19|4196.31|4196.31|4196.31|4196.31|4196.19|4196.19|0
1644227740000|2022-02-07 09:55:40|4197.24|4197.24|4197.54|4197.54|4197.54|4197.54|4197.24|4197.24|0
1644227760000|2022-02-07 09:56:00|4196.92|4196.92|4196.61|4196.61|4196.92|4196.92|4196.61|4196.61|0
1644227800000|2022-02-07 09:56:40|4196.6|4196.6|4196.89|4196.89|4196.91|4196.91|4196.6|4196.6|0
1644227870000|2022-02-07 09:57:50|4197.2|4197.2|4197.45|4197.45|4197.54|4197.54|4197.2|4197.2|0
1644227910000|2022-02-07 09:58:30|4197.36|4197.36|4197.36|4197.36|4197.36|4197.36|4197.36|4197.36|0
1644227920000|2022-02-07 09:58:40|4197.67|4197.67|4197.67|4197.67|4197.67|4197.67|4197.67|4197.67|0
1644227950000|2022-02-07 09:59:10|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|0
1644227960000|2022-02-07 09:59:20|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|0
1644227970000|2022-02-07 09:59:30|4196.86|4196.86|4196.4|4196.4|4196.86|4196.86|4196.4|4196.4|0
1644228000000|2022-02-07 10:00:00|4196.09|4196.09|4196.09|4196.09|4196.09|4196.09|4196.09|4196.09|0
1644228010000|2022-02-07 10:00:10|4196.4|4196.4|4196.34|4196.34|4196.4|4196.4|4196.34|4196.34|0
1644228020000|2022-02-07 10:00:20|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|0
1644228050000|2022-02-07 10:00:50|4197.58|4197.58|4198.2|4198.2|4198.2|4198.2|4197.58|4197.58|0
1644228060000|2022-02-07 10:01:00|4197.58|4197.58|4197.89|4197.89|4197.89|4197.89|4197.58|4197.58|0
1644228090000|2022-02-07 10:01:30|4197.93|4197.93|4197.98|4197.98|4197.98|4197.98|4197.93|4197.93|0
1644228100000|2022-02-07 10:01:40|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|0
1644228110000|2022-02-07 10:01:50|4198.28|4198.28|4198.28|4198.28|4198.28|4198.28|4198.28|4198.28|0
1644228120000|2022-02-07 10:02:00|4198.44|4198.44|4198.13|4198.13|4198.44|4198.44|4198.13|4198.13|0
1644228130000|2022-02-07 10:02:10|4198.28|4198.28|4198.9|4198.9|4198.9|4198.9|4198.28|4198.28|0
1644228140000|2022-02-07 10:02:20|4199.21|4199.21|4199.52|4199.52|4199.52|4199.52|4199.21|4199.21|0
1644228150000|2022-02-07 10:02:30|4199.83|4199.83|4199.83|4199.83|4199.83|4199.83|4199.83|4199.83|0
1644228160000|2022-02-07 10:02:40|4200.45|4200.45|4200.77|4200.77|4200.77|4200.77|4200.45|4200.45|0
1644228170000|2022-02-07 10:02:50|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|0
1644228180000|2022-02-07 10:03:00|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|0
1644228190000|2022-02-07 10:03:10|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|0
1644228260000|2022-02-07 10:04:20|4200.29|4200.29|4199.63|4199.63|4200.47|4200.47|4199.54|4199.54|0
1644228270000|2022-02-07 10:04:30|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|0
1644228280000|2022-02-07 10:04:40|4199.85|4199.85|4199.76|4199.76|4199.85|4199.85|4199.76|4199.76|0
1644228300000|2022-02-07 10:05:00|4199.48|4199.48|4198.86|4198.86|4199.48|4199.48|4198.86|4198.86|0
1644228320000|2022-02-07 10:05:20|4199.32|4199.32|4200.67|4200.67|4200.67|4200.67|4199.32|4199.32|0
1644228330000|2022-02-07 10:05:30|4200.58|4200.58|4201.01|4201.01|4201.01|4201.01|4200.39|4200.39|0
1644228340000|2022-02-07 10:05:40|4200.39|4200.39|4200.08|4200.08|4200.39|4200.39|4200.08|4200.08|0
1644228350000|2022-02-07 10:05:50|4199.99|4199.99|4200.14|4200.14|4200.29|4200.29|4199.83|4199.83|0
1644228390000|2022-02-07 10:06:30|4199.83|4199.83|4199.52|4199.52|4199.83|4199.83|4199.52|4199.52|0
1644228400000|2022-02-07 10:06:40|4199.21|4199.21|4199.1|4199.1|4199.21|4199.21|4199.1|4199.1|0
1644228430000|2022-02-07 10:07:10|4199.26|4199.26|4199.26|4199.26|4199.26|4199.26|4199.26|4199.26|0
1644228440000|2022-02-07 10:07:20|4199.21|4199.21|4199.21|4199.21|4199.21|4199.21|4199.21|4199.21|0
1644228460000|2022-02-07 10:07:40|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|0
1644228470000|2022-02-07 10:07:50|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|0
1644228480000|2022-02-07 10:08:00|4198.37|4198.37|4197.34|4197.34|4198.37|4198.37|4197.34|4197.34|0
1644228500000|2022-02-07 10:08:20|4197.65|4197.65|4197.65|4197.65|4197.65|4197.65|4197.65|4197.65|0
1644228510000|2022-02-07 10:08:30|4197.03|4197.03|4196.41|4196.41|4197.03|4197.03|4196.41|4196.41|0
1644228520000|2022-02-07 10:08:40|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|0
1644228530000|2022-02-07 10:08:50|4196.48|4196.48|4196.43|4196.43|4196.48|4196.48|4196.43|4196.43|0
1644228540000|2022-02-07 10:09:00|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|0
1644228550000|2022-02-07 10:09:10|4196.43|4196.43|4196.37|4196.37|4196.43|4196.43|4196.37|4196.37|0
1644228560000|2022-02-07 10:09:20|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|0
1644228570000|2022-02-07 10:09:30|4195.56|4195.56|4195.47|4195.47|4195.56|4195.56|4195.47|4195.47|0
1644228580000|2022-02-07 10:09:40|4195.37|4195.37|4195.37|4195.37|4195.37|4195.37|4195.37|4195.37|0
1644228600000|2022-02-07 10:10:00|4195.25|4195.25|4194.26|4194.26|4195.25|4195.25|4194.26|4194.26|0
1644228610000|2022-02-07 10:10:10|4194.2|4194.2|4193.58|4193.58|4194.2|4194.2|4193.58|4193.58|0
1644228630000|2022-02-07 10:10:30|4193.73|4193.73|4192.62|4192.62|4193.73|4193.73|4192.49|4192.49|0
1644228640000|2022-02-07 10:10:40|4192.76|4192.76|4192.91|4192.91|4192.91|4192.91|4192.76|4192.76|0
1644228660000|2022-02-07 10:11:00|4192.6|4192.6|4192.91|4192.91|4192.91|4192.91|4191.97|4191.97|0
1644228670000|2022-02-07 10:11:10|4192.29|4192.29|4192.69|4192.69|4192.69|4192.69|4191.92|4191.92|0
1644228680000|2022-02-07 10:11:20|4192.63|4192.63|4192.63|4192.63|4192.63|4192.63|4192.63|4192.63|0
1644228690000|2022-02-07 10:11:30|4193.26|4193.26|4193.04|4193.04|4193.35|4193.35|4193.04|4193.04|0
1644228700000|2022-02-07 10:11:40|4193.19|4193.19|4193.04|4193.04|4193.19|4193.19|4193.04|4193.04|0
1644228720000|2022-02-07 10:12:00|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|0
1644228730000|2022-02-07 10:12:10|4192.7|4192.7|4192.51|4192.51|4192.7|4192.7|4192.51|4192.51|0
1644228740000|2022-02-07 10:12:20|4192.33|4192.33|4192.33|4192.33|4192.33|4192.33|4192.33|4192.33|0
1644228750000|2022-02-07 10:12:30|4192.02|4192.02|4192.02|4192.02|4192.02|4192.02|4192.02|4192.02|0
1644228780000|2022-02-07 10:13:00|4192.08|4192.08|4192.91|4192.91|4192.91|4192.91|4192.08|4192.08|0
1644228790000|2022-02-07 10:13:10|4192.83|4192.83|4192.99|4192.99|4192.99|4192.99|4192.83|4192.83|0
1644228800000|2022-02-07 10:13:20|4192.93|4192.93|4192.84|4192.84|4192.93|4192.93|4192.84|4192.84|0
1644228820000|2022-02-07 10:13:40|4192.53|4192.53|4192.38|4192.38|4192.53|4192.53|4192.38|4192.38|0
1644228850000|2022-02-07 10:14:10|4191.75|4191.75|4192.24|4192.24|4192.24|4192.24|4191.44|4191.44|0
1644228860000|2022-02-07 10:14:20|4192.55|4192.55|4193.04|4193.04|4193.04|4193.04|4192.55|4192.55|0
1644228870000|2022-02-07 10:14:30|4193.1|4193.1|4193.88|4193.88|4193.88|4193.88|4193.1|4193.1|0
1644228880000|2022-02-07 10:14:40|4193.57|4193.57|4193.72|4193.72|4193.72|4193.72|4193.57|4193.57|0
1644228900000|2022-02-07 10:15:00|4194.03|4194.03|4194.03|4194.03|4194.03|4194.03|4194.03|4194.03|0
1644228910000|2022-02-07 10:15:10|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|0
1644228920000|2022-02-07 10:15:20|4194.17|4194.17|4194.35|4194.35|4194.35|4194.35|4194.17|4194.17|0
1644228930000|2022-02-07 10:15:30|4194.51|4194.51|4194.63|4194.63|4194.63|4194.63|4194.51|4194.51|0
1644228940000|2022-02-07 10:15:40|4194.75|4194.75|4194.75|4194.75|4194.75|4194.75|4194.75|4194.75|0
1644228950000|2022-02-07 10:15:50|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|0
1644228960000|2022-02-07 10:16:00|4193.81|4193.81|4193.31|4193.31|4193.93|4193.93|4193.31|4193.31|0
1644228980000|2022-02-07 10:16:20|4193.2|4193.2|4193.2|4193.2|4193.2|4193.2|4193.2|4193.2|0
1644228990000|2022-02-07 10:16:30|4193.14|4193.14|4193.76|4193.76|4193.76|4193.76|4193.14|4193.14|0
1644229000000|2022-02-07 10:16:40|4194|4194|4194.05|4194.05|4194.05|4194.05|4194|4194|0
1644229010000|2022-02-07 10:16:50|4194.47|4194.47|4194.32|4194.32|4194.62|4194.62|4194.32|4194.32|0
1644229020000|2022-02-07 10:17:00|4194.13|4194.13|4193.41|4193.41|4194.13|4194.13|4193.41|4193.41|0
1644229030000|2022-02-07 10:17:10|4193.37|4193.37|4193.68|4193.68|4193.68|4193.68|4193.37|4193.37|0
1644229040000|2022-02-07 10:17:20|4193.73|4193.73|4192.79|4192.79|4193.73|4193.73|4192.79|4192.79|0
1644229060000|2022-02-07 10:17:40|4192.61|4192.61|4192.61|4192.61|4192.61|4192.61|4192.61|4192.61|0
1644229100000|2022-02-07 10:18:20|4192.93|4192.93|4192.93|4192.93|4192.93|4192.93|4192.93|4192.93|0
1644229110000|2022-02-07 10:18:30|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|0
1644229120000|2022-02-07 10:18:40|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|0
1644229130000|2022-02-07 10:18:50|4193.33|4193.33|4193.95|4193.95|4193.95|4193.95|4193.33|4193.33|0
1644229150000|2022-02-07 10:19:10|4194.1|4194.1|4194.04|4194.04|4194.1|4194.1|4194.04|4194.04|0
1644229180000|2022-02-07 10:19:40|4193.99|4193.99|4193.99|4193.99|4194.08|4194.08|4193.99|4193.99|0
1644229190000|2022-02-07 10:19:50|4193.94|4193.94|4194.04|4194.04|4194.04|4194.04|4193.94|4193.94|0
1644229200000|2022-02-07 10:20:00|4193.88|4193.88|4193.73|4193.73|4193.88|4193.88|4193.73|4193.73|0
1644229210000|2022-02-07 10:20:10|4193.68|4193.68|4193.65|4193.65|4193.68|4193.68|4193.65|4193.65|0
1644229230000|2022-02-07 10:20:30|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|0
1644229250000|2022-02-07 10:20:50|4193.03|4193.03|4193.07|4193.07|4193.07|4193.07|4193.03|4193.03|0
1644229280000|2022-02-07 10:21:20|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|0
1644229290000|2022-02-07 10:21:30|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|0
1644229320000|2022-02-07 10:22:00|4192.67|4192.67|4192.17|4192.17|4192.67|4192.67|4192.17|4192.17|0
1644229330000|2022-02-07 10:22:10|4192.12|4192.12|4191.81|4191.81|4192.12|4192.12|4191.81|4191.81|0
1644229340000|2022-02-07 10:22:20|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|0
1644229350000|2022-02-07 10:22:30|4191.57|4191.57|4191.54|4191.54|4191.66|4191.66|4191.54|4191.54|0
1644229360000|2022-02-07 10:22:40|4191.56|4191.56|4191.59|4191.59|4191.59|4191.59|4191.56|4191.56|0
1644229400000|2022-02-07 10:23:20|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|0
1644229430000|2022-02-07 10:23:50|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|0
1644229440000|2022-02-07 10:24:00|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|0
1644229450000|2022-02-07 10:24:10|4191.45|4191.45|4192.07|4192.07|4192.07|4192.07|4191.45|4191.45|0
1644229480000|2022-02-07 10:24:40|4191.45|4191.45|4191.17|4191.17|4191.45|4191.45|4191.17|4191.17|0
1644229490000|2022-02-07 10:24:50|4191.21|4191.21|4191.12|4191.12|4191.21|4191.21|4191.12|4191.12|0
1644229510000|2022-02-07 10:25:10|4191.21|4191.21|4191.31|4191.31|4191.31|4191.31|4191.21|4191.21|0
1644229520000|2022-02-07 10:25:20|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|0
1644229530000|2022-02-07 10:25:30|4191|4191|4190.82|4190.82|4191|4191|4190.82|4190.82|0
1644229540000|2022-02-07 10:25:40|4190.7|4190.7|4190.64|4190.64|4190.7|4190.7|4190.64|4190.64|0
1644229560000|2022-02-07 10:26:00|4190.52|4190.52|4190.7|4190.7|4190.7|4190.7|4190.52|4190.52|0
1644229570000|2022-02-07 10:26:10|4191.63|4191.63|4191.63|4191.63|4191.63|4191.63|4191.63|4191.63|0
1644229610000|2022-02-07 10:26:50|4191.32|4191.32|4191.32|4191.32|4191.32|4191.32|4191.01|4191.01|0
1644229630000|2022-02-07 10:27:10|4191.28|4191.28|4190.97|4190.97|4191.28|4191.28|4190.97|4190.97|0
1644229680000|2022-02-07 10:28:00|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|0
1644229740000|2022-02-07 10:29:00|4191.11|4191.11|4191.52|4191.52|4191.52|4191.52|4191.11|4191.11|0
1644229750000|2022-02-07 10:29:10|4191.43|4191.43|4191.43|4191.43|4191.51|4191.51|4191.43|4191.43|0
1644229760000|2022-02-07 10:29:20|4191.52|4191.52|4191.43|4191.43|4191.52|4191.52|4191.43|4191.43|0
1644229770000|2022-02-07 10:29:30|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|0
1644229780000|2022-02-07 10:29:40|4191.02|4191.02|4191.64|4191.64|4191.64|4191.64|4191.02|4191.02|0
1644229790000|2022-02-07 10:29:50|4192.58|4192.58|4192.58|4192.58|4192.58|4192.58|4192.58|4192.58|0
1644229800000|2022-02-07 10:30:00|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|0
1644229820000|2022-02-07 10:30:20|4192.11|4192.11|4192.11|4192.11|4192.11|4192.11|4192.11|4192.11|0
1644229860000|2022-02-07 10:31:00|4191.95|4191.95|4192.58|4192.58|4192.58|4192.58|4191.95|4191.95|0
1644229870000|2022-02-07 10:31:10|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|0
1644229880000|2022-02-07 10:31:20|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|0
1644229890000|2022-02-07 10:31:30|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|0
1644229910000|2022-02-07 10:31:50|4193.57|4193.57|4193.26|4193.26|4193.57|4193.57|4193.26|4193.26|0
1644229930000|2022-02-07 10:32:10|4193.35|4193.35|4193.51|4193.51|4193.51|4193.51|4193.35|4193.35|0
1644229950000|2022-02-07 10:32:30|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|0
1644229960000|2022-02-07 10:32:40|4192.58|4192.58|4192.39|4192.39|4192.58|4192.58|4192.39|4192.39|0
1644229980000|2022-02-07 10:33:00|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|0
1644230010000|2022-02-07 10:33:30|4192.32|4192.32|4192.32|4192.32|4192.32|4192.32|4192.32|4192.32|0
1644230020000|2022-02-07 10:33:40|4192.63|4192.63|4192.79|4192.79|4192.79|4192.79|4192.63|4192.63|0
1644230030000|2022-02-07 10:33:50|4193.1|4193.1|4192.79|4192.79|4193.1|4193.1|4192.79|4192.79|0
1644230070000|2022-02-07 10:34:30|4193.1|4193.1|4192.79|4192.79|4193.1|4193.1|4192.79|4192.79|0
1644230080000|2022-02-07 10:34:40|4192.7|4192.7|4192.88|4192.88|4192.97|4192.97|4192.7|4192.7|0
1644230100000|2022-02-07 10:35:00|4192.47|4192.47|4193.35|4193.35|4193.4|4193.4|4192.47|4192.47|0
1644230110000|2022-02-07 10:35:10|4193.66|4193.66|4193.81|4193.81|4193.81|4193.81|4193.66|4193.66|0
1644230120000|2022-02-07 10:35:20|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|0
1644230130000|2022-02-07 10:35:30|4194.75|4194.75|4195.06|4195.06|4195.06|4195.06|4194.75|4194.75|0
1644230150000|2022-02-07 10:35:50|4195.21|4195.21|4195.64|4195.64|4195.64|4195.64|4195.21|4195.21|0
1644230160000|2022-02-07 10:36:00|4195.69|4195.69|4196.02|4196.02|4196.02|4196.02|4195.69|4195.69|0
1644230170000|2022-02-07 10:36:10|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|0
1644230190000|2022-02-07 10:36:30|4196.02|4196.02|4195.81|4195.81|4196.12|4196.12|4195.81|4195.81|0
1644230230000|2022-02-07 10:37:10|4195.85|4195.85|4195.85|4195.85|4195.85|4195.85|4195.85|4195.85|0
1644230270000|2022-02-07 10:37:50|4195.94|4195.94|4195.48|4195.48|4195.94|4195.94|4195.48|4195.48|0
1644230280000|2022-02-07 10:38:00|4195.17|4195.17|4195.29|4195.29|4195.29|4195.29|4195.17|4195.17|0
1644230300000|2022-02-07 10:38:20|4195.19|4195.19|4195.1|4195.1|4195.19|4195.19|4195.1|4195.1|0
1644230310000|2022-02-07 10:38:30|4194.79|4194.79|4194.79|4194.79|4194.79|4194.79|4194.79|4194.79|0
1644230330000|2022-02-07 10:38:50|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|0
1644230340000|2022-02-07 10:39:00|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|0
1644230370000|2022-02-07 10:39:30|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|0
1644230390000|2022-02-07 10:39:50|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|0
1644230400000|2022-02-07 10:40:00|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|0
1644230410000|2022-02-07 10:40:10|4194.08|4194.08|4194.08|4194.08|4194.08|4194.08|4194.08|4194.08|0
1644230440000|2022-02-07 10:40:40|4194.07|4194.07|4194.22|4194.22|4194.22|4194.22|4194.07|4194.07|0
1644230470000|2022-02-07 10:41:10|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|0
1644230480000|2022-02-07 10:41:20|4194.16|4194.16|4193.54|4193.54|4194.16|4194.16|4193.54|4193.54|0
1644230500000|2022-02-07 10:41:40|4193.42|4193.42|4193.42|4193.42|4193.42|4193.42|4193.42|4193.42|0
1644230520000|2022-02-07 10:42:00|4193.73|4193.73|4193.81|4193.81|4193.81|4193.81|4193.73|4193.73|0
1644230530000|2022-02-07 10:42:10|4194|4194|4194.09|4194.09|4194.09|4194.09|4194|4194|0
1644230550000|2022-02-07 10:42:30|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|0
1644230560000|2022-02-07 10:42:40|4194.25|4194.25|4194.25|4194.25|4194.25|4194.25|4194.25|4194.25|0
1644230590000|2022-02-07 10:43:10|4194.22|4194.22|4194.22|4194.22|4194.22|4194.22|4194.22|4194.22|0
1644230610000|2022-02-07 10:43:30|4194.32|4194.32|4194.07|4194.07|4194.32|4194.32|4194.07|4194.07|0
1644230620000|2022-02-07 10:43:40|4194.13|4194.13|4194.57|4194.57|4194.57|4194.57|4193.95|4193.95|0
1644230630000|2022-02-07 10:43:50|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|0
1644230640000|2022-02-07 10:44:00|4194.68|4194.68|4196.26|4196.26|4196.26|4196.26|4194.68|4194.68|0
1644230650000|2022-02-07 10:44:10|4196.57|4196.57|4197.96|4197.96|4197.96|4197.96|4196.57|4196.57|0
1644230660000|2022-02-07 10:44:20|4197.87|4197.87|4197.96|4197.96|4197.96|4197.96|4197.87|4197.87|0
1644230670000|2022-02-07 10:44:30|4197.92|4197.92|4197.72|4197.72|4197.92|4197.92|4197.72|4197.72|0
1644230680000|2022-02-07 10:44:40|4198.34|4198.34|4198.65|4198.65|4198.65|4198.65|4198.34|4198.34|0
1644230690000|2022-02-07 10:44:50|4198.81|4198.81|4199.34|4199.34|4199.34|4199.34|4198.81|4198.81|0
1644230700000|2022-02-07 10:45:00|4199.28|4199.28|4199.28|4199.28|4199.28|4199.28|4199.28|4199.28|0
1644230710000|2022-02-07 10:45:10|4199.59|4199.59|4199.62|4199.62|4199.62|4199.62|4199.59|4199.59|0
1644230720000|2022-02-07 10:45:20|4199|4199|4199|4199|4199|4199|4199|4199|0
1644230730000|2022-02-07 10:45:30|4198.69|4198.69|4198.69|4198.69|4198.69|4198.69|4198.69|4198.69|0
1644230760000|2022-02-07 10:46:00|4198.5|4198.5|4198.66|4198.66|4198.66|4198.66|4198.41|4198.41|0
1644230780000|2022-02-07 10:46:20|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|0
1644230790000|2022-02-07 10:46:30|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|0
1644230810000|2022-02-07 10:46:50|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|0
1644230820000|2022-02-07 10:47:00|4199.07|4199.07|4198.66|4198.66|4199.13|4199.13|4198.66|4198.66|0
1644230830000|2022-02-07 10:47:10|4198.35|4198.35|4197.51|4197.51|4198.35|4198.35|4197.36|4197.36|0
1644230840000|2022-02-07 10:47:20|4197.67|4197.67|4197.67|4197.67|4197.67|4197.67|4197.67|4197.67|0
1644230870000|2022-02-07 10:47:50|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|0
1644230910000|2022-02-07 10:48:30|4198.35|4198.35|4198.81|4198.81|4198.81|4198.81|4198.35|4198.35|0
1644230920000|2022-02-07 10:48:40|4198.76|4198.76|4198.27|4198.27|4198.76|4198.76|4198.27|4198.27|0
1644230940000|2022-02-07 10:49:00|4198.49|4198.49|4198.49|4198.49|4198.49|4198.49|4198.49|4198.49|0
1644230970000|2022-02-07 10:49:30|4198.8|4198.8|4198.8|4198.8|4198.8|4198.8|4198.8|4198.8|0
1644231000000|2022-02-07 10:50:00|4198.49|4198.49|4198.49|4198.49|4198.49|4198.49|4198.49|4198.49|0
1644231010000|2022-02-07 10:50:10|4198.18|4198.18|4198.18|4198.18|4198.18|4198.18|4198.18|4198.18|0
1644231020000|2022-02-07 10:50:20|4198.03|4198.03|4197.29|4197.29|4198.03|4198.03|4197.29|4197.29|0
1644231030000|2022-02-07 10:50:30|4197.23|4197.23|4196.95|4196.95|4197.23|4197.23|4196.95|4196.95|0
1644231040000|2022-02-07 10:50:40|4196.99|4196.99|4197.08|4197.08|4197.08|4197.08|4196.99|4196.99|0
1644231060000|2022-02-07 10:51:00|4198.2|4198.2|4198.2|4198.2|4198.2|4198.2|4198.2|4198.2|0
1644231070000|2022-02-07 10:51:10|4198.11|4198.11|4197.49|4197.49|4198.11|4198.11|4197.49|4197.49|0
1644231080000|2022-02-07 10:51:20|4197.18|4197.18|4198.11|4198.11|4198.11|4198.11|4197.18|4197.18|0
1644231120000|2022-02-07 10:52:00|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|0
1644231160000|2022-02-07 10:52:40|4197.18|4197.18|4195.94|4195.94|4197.18|4197.18|4195.78|4195.78|0
1644231170000|2022-02-07 10:52:50|4196.04|4196.04|4197.59|4197.59|4197.59|4197.59|4196.04|4196.04|0
1644231190000|2022-02-07 10:53:10|4197.28|4197.28|4197.18|4197.18|4197.28|4197.28|4197.18|4197.18|0
1644231220000|2022-02-07 10:53:40|4197.81|4197.81|4197.9|4197.9|4197.9|4197.9|4197.81|4197.81|0
1644231230000|2022-02-07 10:53:50|4198.05|4198.05|4198.68|4198.68|4198.68|4198.68|4198.05|4198.05|0
1644231240000|2022-02-07 10:54:00|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|0
1644231250000|2022-02-07 10:54:10|4198.28|4198.28|4198.28|4198.28|4198.28|4198.28|4198.28|4198.28|0
1644231260000|2022-02-07 10:54:20|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|0
1644231270000|2022-02-07 10:54:30|4197.5|4197.5|4197.5|4197.5|4197.5|4197.5|4197.5|4197.5|0
1644231290000|2022-02-07 10:54:50|4197.19|4197.19|4197.02|4197.02|4197.19|4197.19|4197.02|4197.02|0
1644231300000|2022-02-07 10:55:00|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|0
1644231310000|2022-02-07 10:55:10|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|0
1644231320000|2022-02-07 10:55:20|4196.08|4196.08|4195.76|4195.76|4196.08|4196.08|4195.76|4195.76|0
1644231330000|2022-02-07 10:55:30|4196.08|4196.08|4195.58|4195.58|4196.08|4196.08|4195.58|4195.58|0
1644231360000|2022-02-07 10:56:00|4195.4|4195.4|4196.02|4196.02|4196.02|4196.02|4195.4|4195.4|0
1644231420000|2022-02-07 10:57:00|4195.71|4195.71|4195.87|4195.87|4195.87|4195.87|4195.71|4195.71|0
1644231440000|2022-02-07 10:57:20|4195.81|4195.81|4195.81|4195.81|4195.81|4195.81|4195.81|4195.81|0
1644231460000|2022-02-07 10:57:40|4195.53|4195.53|4195.44|4195.44|4195.53|4195.53|4195.44|4195.44|0
1644231480000|2022-02-07 10:58:00|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|0
1644231490000|2022-02-07 10:58:10|4194.67|4194.67|4194.51|4194.51|4194.82|4194.82|4194.51|4194.51|0
1644231500000|2022-02-07 10:58:20|4194.42|4194.42|4194.33|4194.33|4194.42|4194.42|4194.33|4194.33|0
1644231510000|2022-02-07 10:58:30|4194.64|4194.64|4195.23|4195.23|4195.38|4195.38|4194.64|4194.64|0
1644231520000|2022-02-07 10:58:40|4195.13|4195.13|4194.82|4194.82|4195.13|4195.13|4194.82|4194.82|0
1644231570000|2022-02-07 10:59:30|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|0
1644231590000|2022-02-07 10:59:50|4194.45|4194.45|4194.45|4194.45|4194.45|4194.45|4194.45|4194.45|0
1644231610000|2022-02-07 11:00:10|4194.27|4194.27|4194.79|4194.79|4194.79|4194.79|4194.17|4194.17|0
1644231620000|2022-02-07 11:00:20|4195.1|4195.1|4195.76|4195.76|4195.76|4195.76|4195.1|4195.1|0
1644231630000|2022-02-07 11:00:30|4195.8|4195.8|4195.8|4195.8|4195.8|4195.8|4195.8|4195.8|0
1644231640000|2022-02-07 11:00:40|4195.79|4195.79|4195.17|4195.17|4195.79|4195.79|4195.17|4195.17|0
1644231660000|2022-02-07 11:01:00|4194.86|4194.86|4194.86|4194.86|4194.86|4194.86|4194.86|4194.86|0
1644231680000|2022-02-07 11:01:20|4193.78|4193.78|4193.78|4193.78|4193.78|4193.78|4193.78|4193.78|0
1644231690000|2022-02-07 11:01:30|4193.68|4193.68|4193.68|4193.68|4193.68|4193.68|4193.68|4193.68|0
1644231700000|2022-02-07 11:01:40|4193.59|4193.59|4193.5|4193.5|4193.59|4193.59|4193.5|4193.5|0
1644231710000|2022-02-07 11:01:50|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|0
1644231730000|2022-02-07 11:02:10|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|0
1644231740000|2022-02-07 11:02:20|4193.84|4193.84|4193.66|4193.66|4193.84|4193.84|4193.66|4193.66|0
1644231770000|2022-02-07 11:02:50|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|0
1644231800000|2022-02-07 11:03:20|4193.19|4193.19|4193.82|4193.82|4193.82|4193.82|4193.19|4193.19|0
1644231830000|2022-02-07 11:03:50|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|0
1644231840000|2022-02-07 11:04:00|4193.29|4193.29|4193.91|4193.91|4193.91|4193.91|4193.29|4193.29|0
1644231850000|2022-02-07 11:04:10|4193.85|4193.85|4193.48|4193.48|4193.85|4193.85|4193.48|4193.48|0
1644231860000|2022-02-07 11:04:20|4193.5|4193.5|4193.32|4193.32|4193.5|4193.5|4193.32|4193.32|0
1644231870000|2022-02-07 11:04:30|4193.22|4193.22|4193.22|4193.22|4193.38|4193.38|4193.22|4193.22|0
1644231900000|2022-02-07 11:05:00|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|0
1644231910000|2022-02-07 11:05:10|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|0
1644231920000|2022-02-07 11:05:20|4192.38|4192.38|4192.61|4192.61|4192.92|4192.92|4192.3|4192.3|0
1644231930000|2022-02-07 11:05:30|4192.57|4192.57|4192.53|4192.53|4192.57|4192.57|4192.53|4192.53|0
1644231940000|2022-02-07 11:05:40|4192.34|4192.34|4192.16|4192.16|4192.34|4192.34|4192.16|4192.16|0
1644231950000|2022-02-07 11:05:50|4192|4192|4191.38|4191.38|4192|4192|4191.38|4191.38|0
1644231960000|2022-02-07 11:06:00|4191.23|4191.23|4191.13|4191.13|4191.23|4191.23|4191.07|4191.07|0
1644231990000|2022-02-07 11:06:30|4190.98|4190.98|4190.36|4190.36|4190.98|4190.98|4190.05|4190.05|0
1644232000000|2022-02-07 11:06:40|4190.05|4190.05|4189.74|4189.74|4190.05|4190.05|4189.74|4189.74|0
1644232010000|2022-02-07 11:06:50|4189.43|4189.43|4189.27|4189.27|4189.43|4189.43|4189.12|4189.12|0
1644232020000|2022-02-07 11:07:00|4189.89|4189.89|4189.92|4189.92|4189.92|4189.92|4189.89|4189.89|0
1644232030000|2022-02-07 11:07:10|4189.76|4189.76|4189.76|4189.76|4189.76|4189.76|4189.76|4189.76|0
1644232060000|2022-02-07 11:07:40|4189.67|4189.67|4189.36|4189.36|4189.67|4189.67|4189.36|4189.36|0
1644232070000|2022-02-07 11:07:50|4189.43|4189.43|4189.43|4189.43|4189.43|4189.43|4189.43|4189.43|0
1644232090000|2022-02-07 11:08:10|4189.74|4189.74|4189.74|4189.74|4189.74|4189.74|4189.74|4189.74|0
1644232100000|2022-02-07 11:08:20|4189.65|4189.65|4189.37|4189.37|4189.65|4189.65|4189.37|4189.37|0
1644232110000|2022-02-07 11:08:30|4189.28|4189.28|4189.18|4189.18|4189.46|4189.46|4189.18|4189.18|0
1644232140000|2022-02-07 11:09:00|4189.49|4189.49|4190.27|4190.27|4190.27|4190.27|4189.49|4189.49|0
1644232160000|2022-02-07 11:09:20|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|0
1644232180000|2022-02-07 11:09:40|4190.02|4190.02|4190.33|4190.33|4190.33|4190.33|4190.02|4190.02|0
1644232200000|2022-02-07 11:10:00|4190.21|4190.21|4189.9|4189.9|4190.21|4190.21|4189.44|4189.44|0
1644232230000|2022-02-07 11:10:30|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|0
1644232240000|2022-02-07 11:10:40|4190.41|4190.41|4191.03|4191.03|4191.03|4191.03|4190.41|4190.41|0
1644232270000|2022-02-07 11:11:10|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|0
1644232280000|2022-02-07 11:11:20|4191.29|4191.29|4191.41|4191.41|4191.41|4191.41|4191.29|4191.29|0
1644232290000|2022-02-07 11:11:30|4191.56|4191.56|4191.62|4191.62|4191.62|4191.62|4191.5|4191.5|0
1644232300000|2022-02-07 11:11:40|4191.53|4191.53|4191.34|4191.34|4191.53|4191.53|4191.34|4191.34|0
1644232310000|2022-02-07 11:11:50|4191.28|4191.28|4191.45|4191.45|4191.45|4191.45|4191.28|4191.28|0
1644232320000|2022-02-07 11:12:00|4191.51|4191.51|4191.56|4191.56|4191.91|4191.91|4191.51|4191.51|0
1644232340000|2022-02-07 11:12:20|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|0
1644232350000|2022-02-07 11:12:30|4191.84|4191.84|4192.26|4192.26|4192.31|4192.31|4191.84|4191.84|0
1644232360000|2022-02-07 11:12:40|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|0
1644232390000|2022-02-07 11:13:10|4192.32|4192.32|4192.48|4192.48|4192.48|4192.48|4192.32|4192.32|0
1644232440000|2022-02-07 11:14:00|4193.41|4193.41|4193.71|4193.71|4193.71|4193.71|4193.41|4193.41|0
1644232470000|2022-02-07 11:14:30|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|0
1644232480000|2022-02-07 11:14:40|4193.6|4193.6|4192.67|4192.67|4193.6|4193.6|4192.67|4192.67|0
1644232490000|2022-02-07 11:14:50|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|0
1644232500000|2022-02-07 11:15:00|4192.5|4192.5|4192.39|4192.39|4192.5|4192.5|4192.39|4192.39|0
1644232510000|2022-02-07 11:15:10|4192.47|4192.47|4192.51|4192.51|4192.51|4192.51|4192.47|4192.47|0
1644232540000|2022-02-07 11:15:40|4192.67|4192.67|4192.7|4192.7|4192.7|4192.7|4192.51|4192.51|0
1644232550000|2022-02-07 11:15:50|4193.32|4193.32|4193.32|4193.32|4193.32|4193.32|4193.32|4193.32|0
1644232560000|2022-02-07 11:16:00|4193.47|4193.47|4193.63|4193.63|4193.63|4193.63|4193.47|4193.47|0
1644232570000|2022-02-07 11:16:10|4193.91|4193.91|4194.03|4194.03|4194.03|4194.03|4193.72|4193.72|0
1644232590000|2022-02-07 11:16:30|4194.22|4194.22|4193.41|4193.41|4194.22|4194.22|4193.41|4193.41|0
1644232600000|2022-02-07 11:16:40|4193.35|4193.35|4193.26|4193.26|4193.35|4193.35|4193.26|4193.26|0
1644232620000|2022-02-07 11:17:00|4192.32|4192.32|4192.32|4192.32|4192.32|4192.32|4192.32|4192.32|0
1644232630000|2022-02-07 11:17:10|4192.38|4192.38|4192.4|4192.4|4192.55|4192.55|4192.38|4192.38|0
1644232690000|2022-02-07 11:18:10|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|0
1644232740000|2022-02-07 11:19:00|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|0
1644232790000|2022-02-07 11:19:50|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|0
1644232800000|2022-02-07 11:20:00|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|0
1644232810000|2022-02-07 11:20:10|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|0
1644232820000|2022-02-07 11:20:20|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|0
1644232890000|2022-02-07 11:21:30|4192.14|4192.14|4191.83|4191.83|4192.14|4192.14|4191.83|4191.83|0
1644232900000|2022-02-07 11:21:40|4191.52|4191.52|4191.62|4191.62|4191.62|4191.62|4191.52|4191.52|0
1644232940000|2022-02-07 11:22:20|4191.31|4191.31|4189.6|4189.6|4191.31|4191.31|4189.6|4189.6|0
1644232950000|2022-02-07 11:22:30|4189.29|4189.29|4189.5|4189.5|4189.59|4189.59|4189.29|4189.29|0
1644232960000|2022-02-07 11:22:40|4189.81|4189.81|4189.57|4189.57|4189.81|4189.81|4189.57|4189.57|0
1644232970000|2022-02-07 11:22:50|4189.48|4189.48|4189.17|4189.17|4189.48|4189.48|4189.17|4189.17|0
1644232980000|2022-02-07 11:23:00|4188.24|4188.24|4188.14|4188.14|4188.24|4188.24|4187.93|4187.93|0
1644232990000|2022-02-07 11:23:10|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|0
1644233000000|2022-02-07 11:23:20|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|0
1644233010000|2022-02-07 11:23:30|4188.26|4188.26|4188.76|4188.76|4188.76|4188.76|4188.26|4188.26|0
1644233020000|2022-02-07 11:23:40|4189.06|4189.06|4190|4190|4190|4190|4189.06|4189.06|0
1644233030000|2022-02-07 11:23:50|4189.06|4189.06|4188.44|4188.44|4189.06|4189.06|4188.44|4188.44|0
1644233050000|2022-02-07 11:24:10|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|0
1644233070000|2022-02-07 11:24:30|4188.17|4188.17|4187.82|4187.82|4188.17|4188.17|4187.82|4187.82|0
1644233080000|2022-02-07 11:24:40|4186.88|4186.88|4186.57|4186.57|4186.88|4186.88|4186.57|4186.57|0
1644233090000|2022-02-07 11:24:50|4187.51|4187.51|4187.51|4187.51|4187.51|4187.51|4187.51|4187.51|0
1644233100000|2022-02-07 11:25:00|4188.13|4188.13|4188.75|4188.75|4188.75|4188.75|4188.13|4188.13|0
1644233120000|2022-02-07 11:25:20|4188.66|4188.66|4189.53|4189.53|4189.53|4189.53|4188.28|4188.28|0
1644233130000|2022-02-07 11:25:30|4189.84|4189.84|4189.06|4189.06|4189.84|4189.84|4188.75|4188.75|0
1644233140000|2022-02-07 11:25:40|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|0
1644233150000|2022-02-07 11:25:50|4189.43|4189.43|4189.43|4189.43|4189.43|4189.43|4189.43|4189.43|0
1644233160000|2022-02-07 11:26:00|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|0
1644233170000|2022-02-07 11:26:10|4189.24|4189.24|4189.06|4189.06|4189.24|4189.24|4189.06|4189.06|0
1644233190000|2022-02-07 11:26:30|4189.24|4189.24|4189.34|4189.34|4189.34|4189.34|4189.24|4189.24|0
1644233200000|2022-02-07 11:26:40|4189.15|4189.15|4189.15|4189.15|4189.34|4189.34|4189.15|4189.15|0
1644233210000|2022-02-07 11:26:50|4189.11|4189.11|4189.11|4189.11|4189.11|4189.11|4189.11|4189.11|0
1644233220000|2022-02-07 11:27:00|4189.2|4189.2|4189.51|4189.51|4189.51|4189.51|4189.2|4189.2|0
1644233230000|2022-02-07 11:27:10|4189.2|4189.2|4189.11|4189.11|4189.2|4189.2|4189.11|4189.11|0
1644233250000|2022-02-07 11:27:30|4189.2|4189.2|4189.86|4189.86|4189.86|4189.86|4189.2|4189.2|0
1644233270000|2022-02-07 11:27:50|4190.05|4190.05|4190.67|4190.67|4190.67|4190.67|4190.05|4190.05|0
1644233290000|2022-02-07 11:28:10|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|0
1644233300000|2022-02-07 11:28:20|4190.65|4190.65|4190.55|4190.55|4190.65|4190.65|4190.55|4190.55|0
1644233320000|2022-02-07 11:28:40|4190.46|4190.46|4190|4190|4190.46|4190.46|4190|4190|0
1644233330000|2022-02-07 11:28:50|4189.81|4189.81|4189.41|4189.41|4189.81|4189.81|4189.41|4189.41|0
1644233350000|2022-02-07 11:29:10|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|0
1644233360000|2022-02-07 11:29:20|4189|4189|4188.69|4188.69|4189|4189|4188.69|4188.69|0
1644233370000|2022-02-07 11:29:30|4188.6|4188.6|4189.93|4189.93|4189.93|4189.93|4188.6|4188.6|0
1644233380000|2022-02-07 11:29:40|4189|4189|4189.09|4189.09|4189.09|4189.09|4189|4189|0
1644233400000|2022-02-07 11:30:00|4189.07|4189.07|4188.98|4188.98|4189.07|4189.07|4188.98|4188.98|0
1644233410000|2022-02-07 11:30:10|4189.6|4189.6|4190.41|4190.41|4190.41|4190.41|4189.6|4189.6|0
1644233430000|2022-02-07 11:30:30|4190.1|4190.1|4190.1|4190.1|4190.1|4190.1|4190.1|4190.1|0
1644233460000|2022-02-07 11:31:00|4190|4190|4190|4190|4190|4190|4190|4190|0
1644233470000|2022-02-07 11:31:10|4189.91|4189.91|4190.06|4190.06|4190.06|4190.06|4189.91|4189.91|0
1644233490000|2022-02-07 11:31:30|4189.75|4189.75|4189.44|4189.44|4189.75|4189.75|4189.44|4189.44|0
1644233500000|2022-02-07 11:31:40|4189.17|4189.17|4189.35|4189.35|4189.35|4189.35|4189.17|4189.17|0
1644233520000|2022-02-07 11:32:00|4189.6|4189.6|4190|4190|4190|4190|4189.6|4189.6|0
1644233560000|2022-02-07 11:32:40|4190.12|4190.12|4189.97|4189.97|4190.12|4190.12|4189.97|4189.97|0
1644233570000|2022-02-07 11:32:50|4189.88|4189.88|4189.88|4189.88|4189.88|4189.88|4189.88|4189.88|0
1644233590000|2022-02-07 11:33:10|4189.41|4189.41|4189.41|4189.41|4189.41|4189.41|4189.41|4189.41|0
1644233600000|2022-02-07 11:33:20|4189.26|4189.26|4189.41|4189.41|4189.41|4189.41|4189.26|4189.26|0
1644233620000|2022-02-07 11:33:40|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|0
1644233640000|2022-02-07 11:34:00|4189.38|4189.38|4188.27|4188.27|4189.38|4189.38|4188.27|4188.27|0
1644233650000|2022-02-07 11:34:10|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|0
1644233660000|2022-02-07 11:34:20|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|0
1644233700000|2022-02-07 11:35:00|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|0
1644233710000|2022-02-07 11:35:10|4188.57|4188.57|4188.4|4188.4|4188.57|4188.57|4188.4|4188.4|0
1644233720000|2022-02-07 11:35:20|4188.46|4188.46|4189.79|4189.79|4189.79|4189.79|4188.36|4188.36|0
1644233760000|2022-02-07 11:36:00|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|0
1644233780000|2022-02-07 11:36:20|4189.54|4189.54|4189.27|4189.27|4189.54|4189.54|4188.92|4188.92|0
1644233790000|2022-02-07 11:36:30|4189.33|4189.33|4189.91|4189.91|4189.91|4189.91|4189.29|4189.29|0
1644233810000|2022-02-07 11:36:50|4189.82|4189.82|4189.82|4189.82|4189.82|4189.82|4189.82|4189.82|0
1644233820000|2022-02-07 11:37:00|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|0
1644233830000|2022-02-07 11:37:10|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|0
1644233850000|2022-02-07 11:37:30|4188.73|4188.73|4188.13|4188.13|4188.73|4188.73|4188.13|4188.13|0
1644233860000|2022-02-07 11:37:40|4188.24|4188.24|4188.35|4188.35|4188.35|4188.35|4188.24|4188.24|0
1644233880000|2022-02-07 11:38:00|4188.04|4188.04|4187.73|4187.73|4188.04|4188.04|4187.73|4187.73|0
1644233890000|2022-02-07 11:38:10|4187.45|4187.45|4188.2|4188.2|4188.48|4188.48|4187.24|4187.24|0
1644233900000|2022-02-07 11:38:20|4187.27|4187.27|4187.18|4187.18|4187.27|4187.27|4187.18|4187.18|0
1644233910000|2022-02-07 11:38:30|4187.09|4187.09|4187.09|4187.09|4187.09|4187.09|4187.09|4187.09|0
1644233920000|2022-02-07 11:38:40|4186.47|4186.47|4186.42|4186.42|4186.51|4186.51|4186.42|4186.42|0
1644233930000|2022-02-07 11:38:50|4186.33|4186.33|4186.46|4186.46|4186.46|4186.46|4186.33|4186.33|0
1644233950000|2022-02-07 11:39:10|4186.31|4186.31|4186.4|4186.4|4186.4|4186.4|4186.31|4186.31|0
1644233980000|2022-02-07 11:39:40|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|0
1644233990000|2022-02-07 11:39:50|4186.4|4186.4|4186.4|4186.4|4186.4|4186.4|4186.4|4186.4|0
1644234000000|2022-02-07 11:40:00|4186.25|4186.25|4186.31|4186.31|4186.31|4186.31|4186.25|4186.25|0
1644234010000|2022-02-07 11:40:10|4186.42|4186.42|4186.25|4186.25|4186.42|4186.42|4186.25|4186.25|0
1644234020000|2022-02-07 11:40:20|4185.94|4185.94|4185.63|4185.63|4185.94|4185.94|4185.63|4185.63|0
1644234030000|2022-02-07 11:40:30|4185.53|4185.53|4185.22|4185.22|4185.53|4185.53|4185.22|4185.22|0
1644234040000|2022-02-07 11:40:40|4185.13|4185.13|4185.11|4185.11|4185.13|4185.13|4185.11|4185.11|0
1644234050000|2022-02-07 11:40:50|4185.12|4185.12|4184.49|4184.49|4185.13|4185.13|4184.49|4184.49|0
1644234060000|2022-02-07 11:41:00|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|0
1644234100000|2022-02-07 11:41:40|4184.52|4184.52|4184.56|4184.56|4184.56|4184.56|4184.52|4184.52|0
1644234120000|2022-02-07 11:42:00|4183.94|4183.94|4183.94|4183.94|4183.94|4183.94|4183.94|4183.94|0
1644234140000|2022-02-07 11:42:20|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|0
1644234150000|2022-02-07 11:42:30|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|0
1644234180000|2022-02-07 11:43:00|4183.32|4183.32|4182.77|4182.77|4183.32|4183.32|4182.77|4182.77|0
1644234200000|2022-02-07 11:43:20|4182.46|4182.46|4182.14|4182.14|4182.46|4182.46|4182.14|4182.14|0
1644234210000|2022-02-07 11:43:30|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|0
1644234230000|2022-02-07 11:43:50|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|0
1644234270000|2022-02-07 11:44:30|4182.22|4182.22|4182.22|4182.22|4182.22|4182.22|4182.22|4182.22|0
1644234300000|2022-02-07 11:45:00|4182.26|4182.26|4182.26|4182.26|4182.26|4182.26|4182.26|4182.26|0
1644234310000|2022-02-07 11:45:10|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|0
1644234320000|2022-02-07 11:45:20|4183.04|4183.04|4183.19|4183.19|4183.19|4183.19|4183.04|4183.04|0
1644234340000|2022-02-07 11:45:40|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|0
1644234370000|2022-02-07 11:46:10|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|0
1644234380000|2022-02-07 11:46:20|4183.86|4183.86|4184.35|4184.35|4184.35|4184.35|4183.86|4183.86|0
1644234390000|2022-02-07 11:46:30|4184.33|4184.33|4184.4|4184.4|4184.4|4184.4|4184.3|4184.3|0
1644234410000|2022-02-07 11:46:50|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|0
1644234470000|2022-02-07 11:47:50|4183.86|4183.86|4183.86|4183.86|4183.86|4183.86|4183.86|4183.86|0
1644234510000|2022-02-07 11:48:30|4183.76|4183.76|4183.86|4183.86|4183.86|4183.86|4183.76|4183.76|0
1644234520000|2022-02-07 11:48:40|4183.95|4183.95|4184.26|4184.26|4184.26|4184.26|4183.95|4183.95|0
1644234530000|2022-02-07 11:48:50|4184.72|4184.72|4184.48|4184.48|4184.72|4184.72|4184.48|4184.48|0
1644234550000|2022-02-07 11:49:10|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|0
1644234570000|2022-02-07 11:49:30|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|0
1644234580000|2022-02-07 11:49:40|4184.38|4184.38|4184.07|4184.07|4184.38|4184.38|4184.07|4184.07|0
1644234590000|2022-02-07 11:49:50|4183.95|4183.95|4183.95|4183.95|4183.95|4183.95|4183.95|4183.95|0
1644234600000|2022-02-07 11:50:00|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|0
1644234610000|2022-02-07 11:50:10|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|0
1644234620000|2022-02-07 11:50:20|4183.92|4183.92|4183.76|4183.76|4183.92|4183.92|4183.76|4183.76|0
1644234660000|2022-02-07 11:51:00|4183.86|4183.86|4183.86|4183.86|4183.86|4183.86|4183.86|4183.86|0
1644234680000|2022-02-07 11:51:20|4184.17|4184.17|4184.17|4184.17|4184.17|4184.17|4184.17|4184.17|0
1644234690000|2022-02-07 11:51:30|4184.48|4184.48|4184.48|4184.48|4184.48|4184.48|4184.48|4184.48|0
1644234700000|2022-02-07 11:51:40|4184.17|4184.17|4184.32|4184.32|4184.32|4184.32|4184.01|4184.01|0
1644234710000|2022-02-07 11:51:50|4184.01|4184.01|4184.01|4184.01|4184.01|4184.01|4184.01|4184.01|0
1644234730000|2022-02-07 11:52:10|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|0
1644234740000|2022-02-07 11:52:20|4183.74|4183.74|4183.87|4183.87|4183.87|4183.87|4183.74|4183.74|0
1644234750000|2022-02-07 11:52:30|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|0
1644234760000|2022-02-07 11:52:40|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|0
1644234790000|2022-02-07 11:53:10|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|0
1644234810000|2022-02-07 11:53:30|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|0
1644234830000|2022-02-07 11:53:50|4183.25|4183.25|4183.56|4183.56|4183.56|4183.56|4183.25|4183.25|0
1644234840000|2022-02-07 11:54:00|4183.4|4183.4|4183.09|4183.09|4183.4|4183.4|4183.09|4183.09|0
1644234850000|2022-02-07 11:54:10|4182.94|4182.94|4183.25|4183.25|4183.25|4183.25|4182.94|4182.94|0
1644234860000|2022-02-07 11:54:20|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|0
1644234870000|2022-02-07 11:54:30|4182.51|4182.51|4182.51|4182.51|4182.51|4182.51|4182.51|4182.51|0
1644234880000|2022-02-07 11:54:40|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|0
1644234890000|2022-02-07 11:54:50|4181.58|4181.58|4181.43|4181.43|4181.61|4181.61|4181.3|4181.3|0
1644234900000|2022-02-07 11:55:00|4181.33|4181.33|4181.34|4181.34|4181.37|4181.37|4181.28|4181.28|0
1644234910000|2022-02-07 11:55:10|4180.72|4180.72|4180.41|4180.41|4180.72|4180.72|4180.41|4180.41|0
1644234920000|2022-02-07 11:55:20|4180.57|4180.57|4181.88|4181.88|4181.88|4181.88|4180.57|4180.57|0
1644234940000|2022-02-07 11:55:40|4181.42|4181.42|4181.42|4181.42|4181.73|4181.73|4181.42|4181.42|0
1644234950000|2022-02-07 11:55:50|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|0
1644234960000|2022-02-07 11:56:00|4181.72|4181.72|4181.29|4181.29|4181.72|4181.72|4181.29|4181.29|0
1644234970000|2022-02-07 11:56:10|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|0
1644234980000|2022-02-07 11:56:20|4181.75|4181.75|4181.91|4181.91|4181.91|4181.91|4181.75|4181.75|0
1644234990000|2022-02-07 11:56:30|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|0
1644235000000|2022-02-07 11:56:40|4182.68|4182.68|4182.68|4182.68|4182.68|4182.68|4182.68|4182.68|0
1644235020000|2022-02-07 11:57:00|4182.5|4182.5|4182.59|4182.59|4182.59|4182.59|4182.5|4182.5|0
1644235030000|2022-02-07 11:57:10|4182.68|4182.68|4182.68|4182.68|4182.68|4182.68|4182.68|4182.68|0
1644235040000|2022-02-07 11:57:20|4182.99|4182.99|4182.99|4182.99|4182.99|4182.99|4182.99|4182.99|0
1644235080000|2022-02-07 11:58:00|4183.3|4183.3|4183.3|4183.3|4183.3|4183.3|4183.3|4183.3|0
1644235100000|2022-02-07 11:58:20|4182.84|4182.84|4182.53|4182.53|4182.84|4182.84|4182.53|4182.53|0
1644235110000|2022-02-07 11:58:30|4182.62|4182.62|4182.78|4182.78|4182.78|4182.78|4182.62|4182.62|0
1644235120000|2022-02-07 11:58:40|4183.09|4183.09|4182.78|4182.78|4183.09|4183.09|4182.78|4182.78|0
1644235160000|2022-02-07 11:59:20|4182.87|4182.87|4182.87|4182.87|4182.87|4182.87|4182.87|4182.87|0
1644235200000|2022-02-07 12:00:00|4182.96|4182.96|4183.12|4183.12|4183.27|4183.27|4182.96|4182.96|0
1644235210000|2022-02-07 12:00:10|4183.43|4183.43|4183.58|4183.58|4183.58|4183.58|4183.43|4183.43|0
1644235220000|2022-02-07 12:00:20|4183.43|4183.43|4182.97|4182.97|4183.43|4183.43|4182.97|4182.97|0
1644235240000|2022-02-07 12:00:40|4184.35|4184.35|4185.27|4185.27|4185.27|4185.27|4184.35|4184.35|0
1644235260000|2022-02-07 12:01:00|4185.59|4185.59|4185.59|4185.59|4185.64|4185.64|4185.59|4185.59|0
1644235280000|2022-02-07 12:01:20|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|0
1644235300000|2022-02-07 12:01:40|4185.32|4185.32|4185.32|4185.32|4185.32|4185.32|4185.32|4185.32|0
1644235310000|2022-02-07 12:01:50|4185.17|4185.17|4185.17|4185.17|4185.17|4185.17|4185.17|4185.17|0
1644235320000|2022-02-07 12:02:00|4185.45|4185.45|4185.76|4185.76|4185.76|4185.76|4185.45|4185.45|0
1644235340000|2022-02-07 12:02:20|4185.85|4185.85|4186.22|4186.22|4186.22|4186.22|4185.85|4185.85|0
1644235350000|2022-02-07 12:02:30|4185.76|4185.76|4185.91|4185.91|4185.91|4185.91|4185.76|4185.76|0
1644235380000|2022-02-07 12:03:00|4186.1|4186.1|4186|4186|4186.1|4186.1|4186|4186|0
1644235390000|2022-02-07 12:03:10|4185.91|4185.91|4185.91|4185.91|4186.38|4186.38|4185.6|4185.6|0
1644235400000|2022-02-07 12:03:20|4185.76|4185.76|4185.68|4185.68|4185.76|4185.76|4185.68|4185.68|0
1644235420000|2022-02-07 12:03:40|4185.06|4185.06|4185.22|4185.22|4185.22|4185.22|4185.06|4185.06|0
1644235430000|2022-02-07 12:03:50|4185.17|4185.17|4185.17|4185.17|4185.17|4185.17|4185.17|4185.17|0
1644235460000|2022-02-07 12:04:20|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|0
1644235480000|2022-02-07 12:04:40|4185.51|4185.51|4185.2|4185.2|4185.51|4185.51|4185.2|4185.2|0
1644235500000|2022-02-07 12:05:00|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|0
1644235510000|2022-02-07 12:05:10|4184.67|4184.67|4185.13|4185.13|4185.13|4185.13|4184.67|4184.67|0
1644235520000|2022-02-07 12:05:20|4184.98|4184.98|4184.98|4184.98|4184.98|4184.98|4184.98|4184.98|0
1644235530000|2022-02-07 12:05:30|4185.6|4185.6|4185.94|4185.94|4185.94|4185.94|4185.6|4185.6|0
1644235540000|2022-02-07 12:05:40|4185.85|4185.85|4185.75|4185.75|4185.85|4185.85|4185.75|4185.75|0
1644235550000|2022-02-07 12:05:50|4185.71|4185.71|4185.48|4185.48|4185.71|4185.71|4185.48|4185.48|0
1644235560000|2022-02-07 12:06:00|4185.58|4185.58|4185.26|4185.26|4185.58|4185.58|4185.26|4185.26|0
1644235570000|2022-02-07 12:06:10|4185.36|4185.36|4185.05|4185.05|4185.36|4185.36|4185.05|4185.05|0
1644235590000|2022-02-07 12:06:30|4184.74|4184.74|4184.58|4184.58|4184.74|4184.74|4184.58|4184.58|0
1644235600000|2022-02-07 12:06:40|4184.43|4184.43|4184.27|4184.27|4184.43|4184.43|4184.27|4184.27|0
1644235620000|2022-02-07 12:07:00|4183.96|4183.96|4183.81|4183.81|4183.96|4183.96|4183.81|4183.81|0
1644235630000|2022-02-07 12:07:10|4183.71|4183.71|4183.62|4183.62|4183.71|4183.71|4183.62|4183.62|0
1644235640000|2022-02-07 12:07:20|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|0
1644235660000|2022-02-07 12:07:40|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|0
1644235690000|2022-02-07 12:08:10|4183.53|4183.53|4183.37|4183.37|4183.53|4183.53|4183.22|4183.22|0
1644235710000|2022-02-07 12:08:30|4183.33|4183.33|4183.29|4183.29|4183.33|4183.33|4183.29|4183.29|0
1644235740000|2022-02-07 12:09:00|4182.98|4182.98|4182.67|4182.67|4182.98|4182.98|4182.67|4182.67|0
1644235750000|2022-02-07 12:09:10|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|0
1644235760000|2022-02-07 12:09:20|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|0
1644235770000|2022-02-07 12:09:30|4182.01|4182.01|4182.01|4182.01|4182.01|4182.01|4182.01|4182.01|0
1644235780000|2022-02-07 12:09:40|4181.85|4181.85|4181.7|4181.7|4182.01|4182.01|4181.7|4181.7|0
1644235800000|2022-02-07 12:10:00|4181.88|4181.88|4181.88|4181.88|4181.88|4181.88|4181.57|4181.57|0
1644235810000|2022-02-07 12:10:10|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|0
1644235830000|2022-02-07 12:10:30|4181.91|4181.91|4181.91|4181.91|4181.91|4181.91|4181.91|4181.91|0
1644235840000|2022-02-07 12:10:40|4182.19|4182.19|4182.24|4182.24|4182.24|4182.24|4182.19|4182.19|0
1644235850000|2022-02-07 12:10:50|4182.27|4182.27|4182.21|4182.21|4182.31|4182.31|4182.21|4182.21|0
1644235860000|2022-02-07 12:11:00|4182.26|4182.26|4182.21|4182.21|4182.26|4182.26|4182.21|4182.21|0
1644235880000|2022-02-07 12:11:20|4182.52|4182.52|4182.52|4182.52|4182.52|4182.52|4182.52|4182.52|0
1644235890000|2022-02-07 12:11:30|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|0
1644235900000|2022-02-07 12:11:40|4182.86|4182.86|4183.02|4183.02|4183.02|4183.02|4182.86|4182.86|0
1644235910000|2022-02-07 12:11:50|4183.57|4183.57|4183.76|4183.76|4183.76|4183.76|4183.57|4183.57|0
1644235920000|2022-02-07 12:12:00|4183.95|4183.95|4185.21|4185.21|4185.21|4185.21|4183.95|4183.95|0
1644235930000|2022-02-07 12:12:10|4185.3|4185.3|4185.39|4185.39|4185.39|4185.39|4185.3|4185.3|0
1644235940000|2022-02-07 12:12:20|4185.7|4185.7|4185.33|4185.33|4185.7|4185.7|4185.33|4185.33|0
1644235970000|2022-02-07 12:12:50|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|0
1644235990000|2022-02-07 12:13:10|4185.94|4185.94|4186.31|4186.31|4186.31|4186.31|4185.94|4185.94|0
1644236000000|2022-02-07 12:13:20|4186.41|4186.41|4186.41|4186.41|4186.41|4186.41|4186.41|4186.41|0
1644236010000|2022-02-07 12:13:30|4186.31|4186.31|4186.22|4186.22|4186.31|4186.31|4186.22|4186.22|0
1644236020000|2022-02-07 12:13:40|4186.38|4186.38|4186.84|4186.84|4186.84|4186.84|4186.38|4186.38|0
1644236030000|2022-02-07 12:13:50|4187.46|4187.46|4187.46|4187.46|4187.77|4187.77|4187.46|4187.46|0
1644236050000|2022-02-07 12:14:10|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|0
1644236080000|2022-02-07 12:14:40|4187.53|4187.53|4187.63|4187.63|4187.63|4187.63|4187.53|4187.53|0
1644236090000|2022-02-07 12:14:50|4188.24|4188.24|4189.4|4189.4|4189.4|4189.4|4188.24|4188.24|0
1644236110000|2022-02-07 12:15:10|4190.02|4190.02|4189.98|4189.98|4190.6|4190.6|4189.69|4189.69|0
1644236120000|2022-02-07 12:15:20|4189.92|4189.92|4189.86|4189.86|4189.92|4189.92|4189.86|4189.86|0
1644236130000|2022-02-07 12:15:30|4190.14|4190.14|4190.05|4190.05|4190.14|4190.14|4190.05|4190.05|0
1644236140000|2022-02-07 12:15:40|4190.06|4190.06|4190.06|4190.06|4190.06|4190.06|4190.06|4190.06|0
1644236160000|2022-02-07 12:16:00|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|0
1644236190000|2022-02-07 12:16:30|4190.49|4190.49|4191.04|4191.04|4191.04|4191.04|4190.33|4190.33|0
1644236200000|2022-02-07 12:16:40|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|0
1644236210000|2022-02-07 12:16:50|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|0
1644236240000|2022-02-07 12:17:20|4191.3|4191.3|4191.3|4191.3|4191.3|4191.3|4191.3|4191.3|0
1644236250000|2022-02-07 12:17:30|4191.93|4191.93|4191.93|4191.93|4191.93|4191.93|4191.93|4191.93|0
1644236270000|2022-02-07 12:17:50|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|0
1644236280000|2022-02-07 12:18:00|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|0
1644236290000|2022-02-07 12:18:10|4192.14|4192.14|4192.45|4192.45|4192.45|4192.45|4192.14|4192.14|0
1644236300000|2022-02-07 12:18:20|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|0
1644236310000|2022-02-07 12:18:30|4192.91|4192.91|4193.22|4193.22|4193.22|4193.22|4192.91|4192.91|0
1644236330000|2022-02-07 12:18:50|4192.91|4192.91|4193.06|4193.06|4193.06|4193.06|4192.91|4192.91|0
1644236340000|2022-02-07 12:19:00|4192.89|4192.89|4192.57|4192.57|4192.89|4192.89|4192.57|4192.57|0
1644236370000|2022-02-07 12:19:30|4192.48|4192.48|4192.39|4192.39|4192.48|4192.48|4192.39|4192.39|0
1644236400000|2022-02-07 12:20:00|4192.23|4192.23|4192.57|4192.57|4192.57|4192.57|4192.23|4192.23|0
1644236420000|2022-02-07 12:20:20|4192.26|4192.26|4192.26|4192.26|4192.26|4192.26|4192.26|4192.26|0
1644236430000|2022-02-07 12:20:30|4192.33|4192.33|4192.33|4192.33|4192.33|4192.33|4192.33|4192.33|0
1644236460000|2022-02-07 12:21:00|4192.31|4192.31|4191.84|4191.84|4192.31|4192.31|4191.84|4191.84|0
1644236470000|2022-02-07 12:21:10|4191.8|4191.8|4191.73|4191.73|4191.8|4191.8|4191.73|4191.73|0
1644236480000|2022-02-07 12:21:20|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|0
1644236490000|2022-02-07 12:21:30|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|0
1644236500000|2022-02-07 12:21:40|4191.16|4191.16|4191.16|4191.16|4191.16|4191.16|4191.16|4191.16|0
1644236510000|2022-02-07 12:21:50|4191.12|4191.12|4191.12|4191.12|4191.12|4191.12|4191.12|4191.12|0
1644236560000|2022-02-07 12:22:40|4191.03|4191.03|4190.72|4190.72|4191.03|4191.03|4190.72|4190.72|0
1644236570000|2022-02-07 12:22:50|4190.53|4190.53|4190.22|4190.22|4190.53|4190.53|4189.91|4189.91|0
1644236600000|2022-02-07 12:23:20|4190.17|4190.17|4190.17|4190.17|4190.17|4190.17|4190.17|4190.17|0
1644236610000|2022-02-07 12:23:30|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|0
1644236620000|2022-02-07 12:23:40|4189.82|4189.82|4189.67|4189.67|4189.82|4189.82|4189.67|4189.67|0
1644236630000|2022-02-07 12:23:50|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|0
1644236640000|2022-02-07 12:24:00|4189.71|4189.71|4189.71|4189.71|4189.71|4189.71|4189.71|4189.71|0
1644236650000|2022-02-07 12:24:10|4189.73|4189.73|4190.07|4190.07|4190.07|4190.07|4189.73|4189.73|0
1644236660000|2022-02-07 12:24:20|4190.38|4190.38|4190.54|4190.54|4190.54|4190.54|4190.38|4190.38|0
1644236670000|2022-02-07 12:24:30|4190.63|4190.63|4190.38|4190.38|4190.63|4190.63|4190.32|4190.32|0
1644236690000|2022-02-07 12:24:50|4190.69|4190.69|4190.69|4190.69|4190.69|4190.69|4190.69|4190.69|0
1644236710000|2022-02-07 12:25:10|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|0
1644236720000|2022-02-07 12:25:20|4190.53|4190.53|4190.69|4190.69|4190.69|4190.69|4190.53|4190.53|0
1644236750000|2022-02-07 12:25:50|4190.51|4190.51|4190|4190|4190.51|4190.51|4190|4190|0
1644236760000|2022-02-07 12:26:00|4189.82|4189.82|4190.13|4190.13|4190.13|4190.13|4189.82|4189.82|0
1644236820000|2022-02-07 12:27:00|4190.44|4190.44|4190.44|4190.44|4190.44|4190.44|4190.44|4190.44|0
1644236830000|2022-02-07 12:27:10|4190.59|4190.59|4191.12|4191.12|4191.12|4191.12|4190.59|4190.59|0
1644236860000|2022-02-07 12:27:40|4191.03|4191.03|4191.12|4191.12|4191.12|4191.12|4191.03|4191.03|0
1644236870000|2022-02-07 12:27:50|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|0
1644236900000|2022-02-07 12:28:20|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|0
1644236920000|2022-02-07 12:28:40|4191.39|4191.39|4191.39|4191.39|4191.39|4191.39|4191.39|4191.39|0
1644236930000|2022-02-07 12:28:50|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|0
1644236940000|2022-02-07 12:29:00|4191.64|4191.64|4191.75|4191.75|4191.75|4191.75|4191.64|4191.64|0
1644236950000|2022-02-07 12:29:10|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|0
1644236980000|2022-02-07 12:29:40|4192.07|4192.07|4191.75|4191.75|4192.07|4192.07|4191.75|4191.75|0
1644236990000|2022-02-07 12:29:50|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|0
1644237010000|2022-02-07 12:30:10|4191.6|4191.6|4191.19|4191.19|4191.6|4191.6|4191.19|4191.19|0
1644237020000|2022-02-07 12:30:20|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|0
1644237040000|2022-02-07 12:30:40|4191.82|4191.82|4191.97|4191.97|4191.97|4191.97|4191.82|4191.82|0
1644237060000|2022-02-07 12:31:00|4192.28|4192.28|4192.28|4192.28|4192.28|4192.28|4192.28|4192.28|0
1644237120000|2022-02-07 12:32:00|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|0
1644237130000|2022-02-07 12:32:10|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|0
1644237140000|2022-02-07 12:32:20|4192.25|4192.25|4192.23|4192.23|4192.25|4192.25|4192.19|4192.19|0
1644237160000|2022-02-07 12:32:40|4191.93|4191.93|4191.62|4191.62|4191.93|4191.93|4191.62|4191.62|0
1644237180000|2022-02-07 12:33:00|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|0
1644237190000|2022-02-07 12:33:10|4191.37|4191.37|4191.08|4191.08|4191.37|4191.37|4191.06|4191.06|0
1644237240000|2022-02-07 12:34:00|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|0
1644237250000|2022-02-07 12:34:10|4190.94|4190.94|4190.94|4190.94|4190.94|4190.94|4190.94|4190.94|0
1644237260000|2022-02-07 12:34:20|4190.85|4190.85|4190.85|4190.85|4190.85|4190.85|4190.85|4190.85|0
1644237270000|2022-02-07 12:34:30|4190.75|4190.75|4190.75|4190.75|4190.75|4190.75|4190.75|4190.75|0
1644237280000|2022-02-07 12:34:40|4191.38|4191.38|4191.38|4191.38|4191.38|4191.38|4191.38|4191.38|0
1644237290000|2022-02-07 12:34:50|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|0
1644237300000|2022-02-07 12:35:00|4191.35|4191.35|4191.02|4191.02|4191.35|4191.35|4191.02|4191.02|0
1644237310000|2022-02-07 12:35:10|4190.84|4190.84|4190.84|4190.84|4190.84|4190.84|4190.84|4190.84|0
1644237320000|2022-02-07 12:35:20|4190.53|4190.53|4190.84|4190.84|4190.84|4190.84|4190.53|4190.53|0
1644237340000|2022-02-07 12:35:40|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|0
1644237380000|2022-02-07 12:36:20|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|0
1644237400000|2022-02-07 12:36:40|4190.28|4190.28|4190.43|4190.43|4190.43|4190.43|4190.28|4190.28|0
1644237430000|2022-02-07 12:37:10|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|0
1644237450000|2022-02-07 12:37:30|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|0
1644237460000|2022-02-07 12:37:40|4190.73|4190.73|4190.7|4190.7|4190.75|4190.75|4190.57|4190.57|0
1644237470000|2022-02-07 12:37:50|4190.39|4190.39|4190.39|4190.39|4190.39|4190.39|4190.39|4190.39|0
1644237480000|2022-02-07 12:38:00|4190.27|4190.27|4190.21|4190.21|4190.27|4190.27|4190.21|4190.21|0
1644237500000|2022-02-07 12:38:20|4189.9|4189.9|4189.9|4189.9|4189.9|4189.9|4189.9|4189.9|0
1644237520000|2022-02-07 12:38:40|4190.21|4190.21|4190.4|4190.4|4190.4|4190.4|4190.21|4190.21|0
1644237530000|2022-02-07 12:38:50|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|0
1644237590000|2022-02-07 12:39:50|4190.9|4190.9|4190.9|4190.9|4190.9|4190.9|4190.9|4190.9|0
1644237600000|2022-02-07 12:40:00|4190.59|4190.59|4190.9|4190.9|4190.9|4190.9|4190.59|4190.59|0
1644237620000|2022-02-07 12:40:20|4190.99|4190.99|4190.68|4190.68|4190.99|4190.99|4190.37|4190.37|0
1644237630000|2022-02-07 12:40:30|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|0
1644237640000|2022-02-07 12:40:40|4190.63|4190.63|4190.78|4190.78|4190.78|4190.78|4190.63|4190.63|0
1644237650000|2022-02-07 12:40:50|4190.47|4190.47|4190.82|4190.82|4190.82|4190.82|4190.47|4190.47|0
1644237660000|2022-02-07 12:41:00|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|0
1644237670000|2022-02-07 12:41:10|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|0
1644237680000|2022-02-07 12:41:20|4190.02|4190.02|4189.92|4189.92|4190.02|4190.02|4189.92|4189.92|0
1644237700000|2022-02-07 12:41:40|4189.62|4189.62|4189.62|4189.62|4189.62|4189.62|4189.62|4189.62|0
1644237720000|2022-02-07 12:42:00|4189.93|4189.93|4189.93|4189.93|4189.93|4189.93|4189.93|4189.93|0
1644237730000|2022-02-07 12:42:10|4190.24|4190.24|4190.55|4190.55|4190.55|4190.55|4190.24|4190.24|0
1644237750000|2022-02-07 12:42:30|4190.46|4190.46|4190.52|4190.52|4190.52|4190.52|4190.42|4190.42|0
1644237790000|2022-02-07 12:43:10|4190.71|4190.71|4190.62|4190.62|4190.71|4190.71|4190.62|4190.62|0
1644237810000|2022-02-07 12:43:30|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|0
1644237840000|2022-02-07 12:44:00|4191.39|4191.39|4191.55|4191.55|4191.55|4191.55|4191.39|4191.39|0
1644237850000|2022-02-07 12:44:10|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|0
1644237860000|2022-02-07 12:44:20|4191.56|4191.56|4191.56|4191.56|4191.56|4191.56|4191.56|4191.56|0
1644237870000|2022-02-07 12:44:30|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|0
1644237890000|2022-02-07 12:44:50|4191.89|4191.89|4191.89|4191.89|4191.89|4191.89|4191.89|4191.89|0
1644237900000|2022-02-07 12:45:00|4191.77|4191.77|4191.46|4191.46|4191.77|4191.77|4191.46|4191.46|0
1644237910000|2022-02-07 12:45:10|4191.37|4191.37|4191.22|4191.22|4191.37|4191.37|4191.22|4191.22|0
1644237920000|2022-02-07 12:45:20|4191.17|4191.17|4191.12|4191.12|4191.17|4191.17|4191.12|4191.12|0
1644237930000|2022-02-07 12:45:30|4190.5|4190.5|4190.5|4190.5|4190.5|4190.5|4190.5|4190.5|0
1644237960000|2022-02-07 12:46:00|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|0
1644237970000|2022-02-07 12:46:10|4190.62|4190.62|4190.62|4190.62|4190.62|4190.62|4190.62|4190.62|0
1644238010000|2022-02-07 12:46:50|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|0
1644238040000|2022-02-07 12:47:20|4190.62|4190.62|4190.68|4190.68|4190.77|4190.77|4190.62|4190.62|0
1644238050000|2022-02-07 12:47:30|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|0
1644238070000|2022-02-07 12:47:50|4190.35|4190.35|4190.37|4190.37|4190.37|4190.37|4190.06|4190.06|0
1644238080000|2022-02-07 12:48:00|4190.32|4190.32|4189.54|4189.54|4190.32|4190.32|4189.54|4189.54|0
1644238090000|2022-02-07 12:48:10|4189.6|4189.6|4189.6|4189.6|4189.6|4189.6|4189.6|4189.6|0
1644238100000|2022-02-07 12:48:20|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|0
1644238110000|2022-02-07 12:48:30|4190.01|4190.01|4190.05|4190.05|4190.05|4190.05|4190.01|4190.01|0
1644238120000|2022-02-07 12:48:40|4190.07|4190.07|4190.03|4190.03|4190.07|4190.07|4190.03|4190.03|0
1644238130000|2022-02-07 12:48:50|4189.94|4189.94|4190.43|4190.43|4190.43|4190.43|4189.94|4189.94|0
1644238140000|2022-02-07 12:49:00|4190.59|4190.59|4190.78|4190.78|4190.78|4190.78|4190.53|4190.53|0
1644238160000|2022-02-07 12:49:20|4190.89|4190.89|4191.15|4191.15|4191.15|4191.15|4190.78|4190.78|0
1644238170000|2022-02-07 12:49:30|4191.05|4191.05|4191.05|4191.05|4191.05|4191.05|4191.05|4191.05|0
1644238180000|2022-02-07 12:49:40|4191.14|4191.14|4191.23|4191.23|4191.32|4191.32|4191.14|4191.14|0
1644238200000|2022-02-07 12:50:00|4191.38|4191.38|4191.38|4191.38|4191.38|4191.38|4191.38|4191.38|0
1644238210000|2022-02-07 12:50:10|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|0
1644238220000|2022-02-07 12:50:20|4191.45|4191.45|4191.45|4191.45|4191.45|4191.45|4191.45|4191.45|0
1644238230000|2022-02-07 12:50:30|4191.49|4191.49|4191.51|4191.51|4191.51|4191.51|4191.49|4191.49|0
1644238270000|2022-02-07 12:51:10|4191.69|4191.69|4191.75|4191.75|4191.75|4191.75|4191.69|4191.69|0
1644238280000|2022-02-07 12:51:20|4191.93|4191.93|4192.03|4192.03|4192.03|4192.03|4191.93|4191.93|0
1644238310000|2022-02-07 12:51:50|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|0
1644238330000|2022-02-07 12:52:10|4192.18|4192.18|4191.56|4191.56|4192.18|4192.18|4191.56|4191.56|0
1644238340000|2022-02-07 12:52:20|4191.75|4191.75|4191.25|4191.25|4191.75|4191.75|4191.25|4191.25|0
1644238350000|2022-02-07 12:52:30|4191.16|4191.16|4190.97|4190.97|4191.16|4191.16|4190.97|4190.97|0
1644238400000|2022-02-07 12:53:20|4190.66|4190.66|4190.04|4190.04|4190.66|4190.66|4190.04|4190.04|0
1644238460000|2022-02-07 12:54:20|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|0
1644238480000|2022-02-07 12:54:40|4189.94|4189.94|4189.9|4189.9|4189.94|4189.94|4189.9|4189.9|0
1644238490000|2022-02-07 12:54:50|4189.8|4189.8|4189.67|4189.67|4189.8|4189.8|4189.67|4189.67|0
1644238510000|2022-02-07 12:55:10|4189.98|4189.98|4189.05|4189.05|4189.98|4189.98|4189.05|4189.05|0
1644238520000|2022-02-07 12:55:20|4188.42|4188.42|4188.12|4188.12|4188.42|4188.42|4188.12|4188.12|0
1644238530000|2022-02-07 12:55:30|4188.27|4188.27|4188.83|4188.83|4188.89|4188.89|4188.27|4188.27|0
1644238540000|2022-02-07 12:55:40|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|0
1644238560000|2022-02-07 12:56:00|4188.15|4188.15|4188.11|4188.11|4188.15|4188.15|4188.11|4188.11|0
1644238580000|2022-02-07 12:56:20|4188.42|4188.42|4188.57|4188.57|4188.57|4188.57|4188.42|4188.42|0
1644238590000|2022-02-07 12:56:30|4188.88|4188.88|4188.88|4188.88|4188.88|4188.88|4188.88|4188.88|0
1644238630000|2022-02-07 12:57:10|4188.73|4188.73|4188.9|4188.9|4188.9|4188.9|4188.73|4188.73|0
1644238640000|2022-02-07 12:57:20|4188.74|4188.74|4188.9|4188.9|4188.9|4188.9|4188.74|4188.74|0
1644238650000|2022-02-07 12:57:30|4189.05|4189.05|4189.05|4189.05|4189.05|4189.05|4189.05|4189.05|0
1644238660000|2022-02-07 12:57:40|4188.96|4188.96|4189.18|4189.18|4189.49|4189.49|4188.86|4188.86|0
1644238680000|2022-02-07 12:58:00|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|0
1644238690000|2022-02-07 12:58:10|4189|4189|4189|4189|4189|4189|4189|4189|0
1644238710000|2022-02-07 12:58:30|4188.94|4188.94|4188.76|4188.76|4188.94|4188.94|4188.76|4188.76|0
1644238720000|2022-02-07 12:58:40|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|0
1644238730000|2022-02-07 12:58:50|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|0
1644238740000|2022-02-07 12:59:00|4189.69|4189.69|4189.87|4189.87|4189.87|4189.87|4189.69|4189.69|0
1644238750000|2022-02-07 12:59:10|4189.93|4189.93|4190.42|4190.42|4190.42|4190.42|4189.93|4189.93|0
1644238760000|2022-02-07 12:59:20|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|0
1644238770000|2022-02-07 12:59:30|4190.17|4190.17|4190.26|4190.26|4190.26|4190.26|4190.17|4190.17|0
1644238780000|2022-02-07 12:59:40|4189.95|4189.95|4190.26|4190.26|4190.26|4190.26|4189.95|4189.95|0
1644238790000|2022-02-07 12:59:50|4190.34|4190.34|4190.34|4190.34|4190.34|4190.34|4190.34|4190.34|0
1644238810000|2022-02-07 13:00:10|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|0
1644238840000|2022-02-07 13:00:40|4190.31|4190.31|4190.47|4190.47|4190.47|4190.47|4190.31|4190.31|0
1644238850000|2022-02-07 13:00:50|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|0
1644238860000|2022-02-07 13:01:00|4190.1|4190.1|4190.1|4190.1|4190.1|4190.1|4190.1|4190.1|0
1644238880000|2022-02-07 13:01:20|4190.72|4190.72|4191.03|4191.03|4191.03|4191.03|4190.72|4190.72|0
1644238890000|2022-02-07 13:01:30|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|0
1644238900000|2022-02-07 13:01:40|4191.24|4191.24|4191.24|4191.24|4191.24|4191.24|4191.24|4191.24|0
1644238910000|2022-02-07 13:01:50|4191.2|4191.2|4191.16|4191.16|4191.2|4191.2|4191.16|4191.16|0
1644238920000|2022-02-07 13:02:00|4191.07|4191.07|4190.97|4190.97|4191.07|4191.07|4190.97|4190.97|0
1644238950000|2022-02-07 13:02:30|4191.02|4191.02|4191.02|4191.02|4191.02|4191.02|4191.02|4191.02|0
1644238980000|2022-02-07 13:03:00|4191.11|4191.11|4191.33|4191.33|4191.42|4191.42|4191.11|4191.11|0
1644239010000|2022-02-07 13:03:30|4191.02|4191.02|4191.02|4191.02|4191.02|4191.02|4191.02|4191.02|0
1644239020000|2022-02-07 13:03:40|4191.11|4191.11|4191.11|4191.11|4191.11|4191.11|4191.11|4191.11|0
1644239050000|2022-02-07 13:04:10|4190.8|4190.8|4191.11|4191.11|4191.11|4191.11|4190.8|4190.8|0
1644239060000|2022-02-07 13:04:20|4191.26|4191.26|4190.96|4190.96|4191.26|4191.26|4190.96|4190.96|0
1644239070000|2022-02-07 13:04:30|4191.58|4191.58|4191.27|4191.27|4191.58|4191.58|4191.27|4191.27|0
1644239090000|2022-02-07 13:04:50|4191.58|4191.58|4191.61|4191.61|4191.7|4191.7|4191.48|4191.48|0
1644239100000|2022-02-07 13:05:00|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|0
1644239130000|2022-02-07 13:05:30|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|0
1644239170000|2022-02-07 13:06:10|4191.51|4191.51|4191.2|4191.2|4191.51|4191.51|4191.2|4191.2|0
1644239180000|2022-02-07 13:06:20|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|0
1644239190000|2022-02-07 13:06:30|4191.57|4191.57|4191.36|4191.36|4191.57|4191.57|4190.64|4190.64|0
1644239200000|2022-02-07 13:06:40|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|0
1644239220000|2022-02-07 13:07:00|4192.13|4192.13|4193.54|4193.54|4193.54|4193.54|4192.13|4192.13|0
1644239230000|2022-02-07 13:07:10|4193.85|4193.85|4193.54|4193.54|4193.85|4193.85|4193.54|4193.54|0
1644239240000|2022-02-07 13:07:20|4193.72|4193.72|4193.72|4193.72|4194.04|4194.04|4193.72|4193.72|0
1644239250000|2022-02-07 13:07:30|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|0
1644239260000|2022-02-07 13:07:40|4194.5|4194.5|4195.52|4195.52|4195.52|4195.52|4194.5|4194.5|0
1644239280000|2022-02-07 13:08:00|4195.7|4195.7|4195.39|4195.39|4195.7|4195.7|4195.39|4195.39|0
1644239290000|2022-02-07 13:08:10|4195.54|4195.54|4195.45|4195.45|4195.54|4195.54|4195.45|4195.45|0
1644239300000|2022-02-07 13:08:20|4195.42|4195.42|4195.27|4195.27|4195.42|4195.42|4195.27|4195.27|0
1644239310000|2022-02-07 13:08:30|4195.42|4195.42|4195.38|4195.38|4195.42|4195.42|4195.38|4195.38|0
1644239320000|2022-02-07 13:08:40|4195.33|4195.33|4195.33|4195.33|4195.33|4195.33|4195.33|4195.33|0
1644239330000|2022-02-07 13:08:50|4195.24|4195.24|4195.23|4195.23|4195.24|4195.24|4195.23|4195.23|0
1644239340000|2022-02-07 13:09:00|4194.92|4194.92|4195.07|4195.07|4195.07|4195.07|4194.92|4194.92|0
1644239350000|2022-02-07 13:09:10|4195.1|4195.1|4195.12|4195.12|4195.12|4195.12|4195.1|4195.1|0
1644239360000|2022-02-07 13:09:20|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|0
1644239380000|2022-02-07 13:09:40|4195.24|4195.24|4195.55|4195.55|4195.55|4195.55|4195.24|4195.24|0
1644239400000|2022-02-07 13:10:00|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|0
1644239410000|2022-02-07 13:10:10|4195.14|4195.14|4195.14|4195.14|4195.14|4195.14|4195.14|4195.14|0
1644239420000|2022-02-07 13:10:20|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|0
1644239430000|2022-02-07 13:10:30|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|0
1644239440000|2022-02-07 13:10:40|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|0
1644239490000|2022-02-07 13:11:30|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|0
1644239500000|2022-02-07 13:11:40|4195.08|4195.08|4194.84|4194.84|4195.08|4195.08|4194.84|4194.84|0
1644239510000|2022-02-07 13:11:50|4194.79|4194.79|4194.32|4194.32|4194.79|4194.79|4194.32|4194.32|0
1644239520000|2022-02-07 13:12:00|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|0
1644239530000|2022-02-07 13:12:10|4194.75|4194.75|4195.21|4195.21|4195.37|4195.37|4194.75|4194.75|0
1644239600000|2022-02-07 13:13:20|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|0
1644239620000|2022-02-07 13:13:40|4194.82|4194.82|4194.82|4194.82|4194.82|4194.82|4194.82|4194.82|0
1644239630000|2022-02-07 13:13:50|4195.28|4195.28|4195.28|4195.28|4195.28|4195.28|4195.28|4195.28|0
1644239650000|2022-02-07 13:14:10|4194.97|4194.97|4194.82|4194.82|4194.97|4194.97|4194.82|4194.82|0
1644239660000|2022-02-07 13:14:20|4194.78|4194.78|4194.98|4194.98|4194.98|4194.98|4194.35|4194.35|0
1644239680000|2022-02-07 13:14:40|4194.97|4194.97|4194.85|4194.85|4194.97|4194.97|4194.85|4194.85|0
1644239690000|2022-02-07 13:14:50|4194.79|4194.79|4194.61|4194.61|4194.79|4194.79|4194.55|4194.55|0
1644239700000|2022-02-07 13:15:00|4194.57|4194.57|4195.12|4195.12|4195.12|4195.12|4194.57|4194.57|0
1644239710000|2022-02-07 13:15:10|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|0
1644239720000|2022-02-07 13:15:20|4194.86|4194.86|4194.86|4194.86|4194.86|4194.86|4194.86|4194.86|0
1644239730000|2022-02-07 13:15:30|4194.82|4194.82|4194.82|4194.82|4194.82|4194.82|4194.82|4194.82|0
1644239740000|2022-02-07 13:15:40|4194.83|4194.83|4194.83|4194.83|4194.83|4194.83|4194.83|4194.83|0
1644239750000|2022-02-07 13:15:50|4194.79|4194.79|4194.79|4194.79|4194.79|4194.79|4194.79|4194.79|0
1644239760000|2022-02-07 13:16:00|4194.85|4194.85|4194.85|4194.85|4194.85|4194.85|4194.85|4194.85|0
1644239780000|2022-02-07 13:16:20|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|0
1644239800000|2022-02-07 13:16:40|4194.8|4194.8|4194.77|4194.77|4194.81|4194.81|4194.77|4194.77|0
1644239810000|2022-02-07 13:16:50|4194.81|4194.81|4194.89|4194.89|4194.89|4194.89|4194.81|4194.81|0
1644239820000|2022-02-07 13:17:00|4196.59|4196.59|4197.56|4197.56|4197.56|4197.56|4196.59|4196.59|0
1644239830000|2022-02-07 13:17:10|4197.46|4197.46|4197.46|4197.46|4197.55|4197.55|4197.46|4197.46|0
1644239840000|2022-02-07 13:17:20|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|0
1644239850000|2022-02-07 13:17:30|4197.46|4197.46|4197.46|4197.46|4197.46|4197.46|4197.46|4197.46|0
1644239860000|2022-02-07 13:17:40|4197.42|4197.42|4196.71|4196.71|4197.42|4197.42|4196.71|4196.71|0
1644239870000|2022-02-07 13:17:50|4196.09|4196.09|4195.84|4195.84|4196.09|4196.09|4195.84|4195.84|0
1644239880000|2022-02-07 13:18:00|4195.8|4195.8|4195.76|4195.76|4195.8|4195.8|4195.76|4195.76|0
1644239890000|2022-02-07 13:18:10|4196.06|4196.06|4196.02|4196.02|4196.06|4196.06|4196.02|4196.02|0
1644239910000|2022-02-07 13:18:30|4196.11|4196.11|4196.12|4196.12|4196.2|4196.2|4196.11|4196.11|0
1644239920000|2022-02-07 13:18:40|4196.14|4196.14|4196.14|4196.14|4196.14|4196.14|4196.14|4196.14|0
1644239930000|2022-02-07 13:18:50|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|0
1644239940000|2022-02-07 13:19:00|4196.18|4196.18|4196.18|4196.18|4196.18|4196.18|4196.18|4196.18|0
1644239950000|2022-02-07 13:19:10|4196.14|4196.14|4195.61|4195.61|4196.23|4196.23|4195.61|4195.61|0
1644239960000|2022-02-07 13:19:20|4195.77|4195.77|4195.73|4195.73|4195.92|4195.92|4195.73|4195.73|0
1644239970000|2022-02-07 13:19:30|4195.42|4195.42|4195.38|4195.38|4195.42|4195.42|4195.38|4195.38|0
1644239990000|2022-02-07 13:19:50|4195.34|4195.34|4195.46|4195.46|4195.46|4195.46|4195.34|4195.34|0
1644240000000|2022-02-07 13:20:00|4195.42|4195.42|4195.16|4195.16|4195.42|4195.42|4195.16|4195.16|0
1644240010000|2022-02-07 13:20:10|4195.32|4195.32|4195.78|4195.78|4195.78|4195.78|4195.32|4195.32|0
1644240020000|2022-02-07 13:20:20|4195.9|4195.9|4196.17|4196.17|4196.17|4196.17|4195.86|4195.86|0
1644240030000|2022-02-07 13:20:30|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|0
1644240040000|2022-02-07 13:20:40|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|0
1644240050000|2022-02-07 13:20:50|4196.38|4196.38|4196.22|4196.22|4196.38|4196.38|4196.22|4196.22|0
1644240060000|2022-02-07 13:21:00|4196.23|4196.23|4196.2|4196.2|4196.23|4196.23|4196.16|4196.16|0
1644240070000|2022-02-07 13:21:10|4196.12|4196.12|4196.12|4196.12|4196.12|4196.12|4196.12|4196.12|0
1644240090000|2022-02-07 13:21:30|4196.21|4196.21|4196.32|4196.32|4196.37|4196.37|4196.21|4196.21|0
1644240120000|2022-02-07 13:22:00|4196.01|4196.01|4196.01|4196.01|4196.01|4196.01|4196.01|4196.01|0
1644240140000|2022-02-07 13:22:20|4196.1|4196.1|4196.27|4196.27|4196.27|4196.27|4196.1|4196.1|0
1644240150000|2022-02-07 13:22:30|4196.32|4196.32|4197.45|4197.45|4197.45|4197.45|4196.32|4196.32|0
1644240160000|2022-02-07 13:22:40|4197.64|4197.64|4197.33|4197.33|4197.64|4197.64|4197.33|4197.33|0
1644240170000|2022-02-07 13:22:50|4197.02|4197.02|4196.71|4196.71|4197.02|4197.02|4196.71|4196.71|0
1644240180000|2022-02-07 13:23:00|4196.99|4196.99|4196.99|4196.99|4196.99|4196.99|4196.99|4196.99|0
1644240200000|2022-02-07 13:23:20|4196.68|4196.68|4196.74|4196.74|4196.74|4196.74|4196.68|4196.68|0
1644240210000|2022-02-07 13:23:30|4196.68|4196.68|4196.49|4196.49|4196.68|4196.68|4196.49|4196.49|0
1644240230000|2022-02-07 13:23:50|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|0
1644240240000|2022-02-07 13:24:00|4196.03|4196.03|4195.84|4195.84|4196.03|4196.03|4195.84|4195.84|0
1644240250000|2022-02-07 13:24:10|4196.46|4196.46|4196.62|4196.62|4196.93|4196.93|4196.46|4196.46|0
1644240260000|2022-02-07 13:24:20|4197.08|4197.08|4197.7|4197.7|4197.7|4197.7|4197.08|4197.08|0
1644240290000|2022-02-07 13:24:50|4197.55|4197.55|4197.55|4197.55|4197.55|4197.55|4197.55|4197.55|0
1644240310000|2022-02-07 13:25:10|4196.93|4196.93|4196.93|4196.93|4196.93|4196.93|4196.93|4196.93|0
1644240320000|2022-02-07 13:25:20|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|0
1644240360000|2022-02-07 13:26:00|4196.46|4196.46|4196.37|4196.37|4196.46|4196.46|4196.37|4196.37|0
1644240400000|2022-02-07 13:26:40|4196.52|4196.52|4196.52|4196.52|4196.52|4196.52|4196.52|4196.52|0
1644240420000|2022-02-07 13:27:00|4196.37|4196.37|4196.41|4196.41|4196.41|4196.41|4196.37|4196.37|0
1644240450000|2022-02-07 13:27:30|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|0
1644240460000|2022-02-07 13:27:40|4196.64|4196.64|4196.48|4196.48|4196.64|4196.64|4196.48|4196.48|0
1644240500000|2022-02-07 13:28:20|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|0
1644240510000|2022-02-07 13:28:30|4196.71|4196.71|4196.86|4196.86|4196.86|4196.86|4196.71|4196.71|0
1644240560000|2022-02-07 13:29:20|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|0
1644240570000|2022-02-07 13:29:30|4197.13|4197.13|4197.13|4197.13|4197.13|4197.13|4197.13|4197.13|0
1644240590000|2022-02-07 13:29:50|4197.44|4197.44|4197.13|4197.13|4197.44|4197.44|4197.13|4197.13|0
1644240600000|2022-02-07 13:30:00|4197.44|4197.44|4197.29|4197.29|4197.44|4197.44|4197.29|4197.29|0
1644240620000|2022-02-07 13:30:20|4197.2|4197.2|4196.73|4196.73|4197.2|4197.2|4196.73|4196.73|0
1644240640000|2022-02-07 13:30:40|4196.42|4196.42|4196.27|4196.27|4196.42|4196.42|4196.27|4196.27|0
1644240690000|2022-02-07 13:31:30|4195.96|4195.96|4195.34|4195.34|4195.96|4195.96|4195.34|4195.34|0
1644240700000|2022-02-07 13:31:40|4194.87|4194.87|4194.02|4194.02|4194.87|4194.87|4194.01|4194.01|0
1644240710000|2022-02-07 13:31:50|4193.99|4193.99|4193.99|4193.99|4194.3|4194.3|4193.37|4193.37|0
1644240740000|2022-02-07 13:32:20|4194.3|4194.3|4194.92|4194.92|4194.92|4194.92|4194.3|4194.3|0
1644240750000|2022-02-07 13:32:30|4195.08|4195.08|4195.03|4195.03|4195.08|4195.08|4195.03|4195.03|0
1644240770000|2022-02-07 13:32:50|4194.8|4194.8|4194.8|4194.8|4194.8|4194.8|4194.8|4194.8|0
1644240780000|2022-02-07 13:33:00|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|0
1644240790000|2022-02-07 13:33:10|4195.33|4195.33|4195.33|4195.33|4195.33|4195.33|4195.33|4195.33|0
1644240820000|2022-02-07 13:33:40|4195.28|4195.28|4195.13|4195.13|4195.28|4195.28|4195.13|4195.13|0
1644240840000|2022-02-07 13:34:00|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|0
1644240850000|2022-02-07 13:34:10|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|0
1644240860000|2022-02-07 13:34:20|4196|4196|4195.69|4195.69|4196|4196|4195.69|4195.69|0
1644240870000|2022-02-07 13:34:30|4195.78|4195.78|4195.26|4195.26|4195.87|4195.87|4195.26|4195.26|0
1644240890000|2022-02-07 13:34:50|4194.95|4194.95|4194.85|4194.85|4194.95|4194.95|4194.85|4194.85|0
1644240900000|2022-02-07 13:35:00|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|0
1644240910000|2022-02-07 13:35:10|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|0
1644240920000|2022-02-07 13:35:20|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|0
1644240930000|2022-02-07 13:35:30|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|0
1644240940000|2022-02-07 13:35:40|4195.54|4195.54|4195.7|4195.7|4195.7|4195.7|4195.54|4195.54|0
1644240950000|2022-02-07 13:35:50|4195.85|4195.85|4195.54|4195.54|4195.85|4195.85|4195.54|4195.54|0
1644240980000|2022-02-07 13:36:20|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|0
1644241000000|2022-02-07 13:36:40|4195.27|4195.27|4195.47|4195.47|4195.47|4195.47|4195.23|4195.23|0
1644241010000|2022-02-07 13:36:50|4195.37|4195.37|4195.28|4195.28|4195.37|4195.37|4195.28|4195.28|0
1644241020000|2022-02-07 13:37:00|4195.19|4195.19|4194.64|4194.64|4195.19|4195.19|4194.64|4194.64|0
1644241030000|2022-02-07 13:37:10|4194.58|4194.58|4194.18|4194.18|4194.58|4194.58|4194.18|4194.18|0
1644241060000|2022-02-07 13:37:40|4193.99|4193.99|4193.99|4193.99|4193.99|4193.99|4193.68|4193.68|0
1644241070000|2022-02-07 13:37:50|4194.61|4194.61|4194.3|4194.3|4194.61|4194.61|4194.3|4194.3|0
1644241080000|2022-02-07 13:38:00|4194.61|4194.61|4194.23|4194.23|4194.92|4194.92|4194.23|4194.23|0
1644241090000|2022-02-07 13:38:10|4194.04|4194.04|4194.04|4194.04|4194.04|4194.04|4194.04|4194.04|0
1644241110000|2022-02-07 13:38:30|4194.35|4194.35|4194.45|4194.45|4194.45|4194.45|4194.35|4194.35|0
1644241130000|2022-02-07 13:38:50|4194.29|4194.29|4194.29|4194.29|4194.29|4194.29|4194.29|4194.29|0
1644241140000|2022-02-07 13:39:00|4194.45|4194.45|4194.45|4194.45|4194.45|4194.45|4194.45|4194.45|0
1644241150000|2022-02-07 13:39:10|4195.07|4195.07|4194.76|4194.76|4195.07|4195.07|4194.76|4194.76|0
1644241190000|2022-02-07 13:39:50|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|0
1644241200000|2022-02-07 13:40:00|4195.09|4195.09|4195.14|4195.14|4195.14|4195.14|4194.78|4194.78|0
1644241210000|2022-02-07 13:40:10|4195.04|4195.04|4194.9|4194.9|4195.04|4195.04|4194.86|4194.86|0
1644241220000|2022-02-07 13:40:20|4194.94|4194.94|4194.98|4194.98|4194.98|4194.98|4194.94|4194.94|0
1644241230000|2022-02-07 13:40:30|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|0
1644241240000|2022-02-07 13:40:40|4194.77|4194.77|4194.63|4194.63|4194.77|4194.77|4194.63|4194.63|0
1644241250000|2022-02-07 13:40:50|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|0
1644241260000|2022-02-07 13:41:00|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|0
1644241270000|2022-02-07 13:41:10|4194.71|4194.71|4194.4|4194.4|4194.71|4194.71|4194.4|4194.4|0
1644241290000|2022-02-07 13:41:30|4194.56|4194.56|4194.56|4194.56|4194.56|4194.56|4194.56|4194.56|0
1644241300000|2022-02-07 13:41:40|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|0
1644241310000|2022-02-07 13:41:50|4194.8|4194.8|4194.99|4194.99|4194.99|4194.99|4194.8|4194.8|0
1644241320000|2022-02-07 13:42:00|4194.97|4194.97|4195.28|4195.28|4195.28|4195.28|4194.97|4194.97|0
1644241360000|2022-02-07 13:42:40|4195.38|4195.38|4195.32|4195.32|4195.43|4195.43|4195.32|4195.32|0
1644241370000|2022-02-07 13:42:50|4195.39|4195.39|4195.15|4195.15|4195.39|4195.39|4195.15|4195.15|0
1644241380000|2022-02-07 13:43:00|4195.09|4195.09|4194.91|4194.91|4195.09|4195.09|4194.91|4194.91|0
1644241390000|2022-02-07 13:43:10|4196.14|4196.14|4195.06|4195.06|4196.14|4196.14|4195.06|4195.06|0
1644241410000|2022-02-07 13:43:30|4194.75|4194.75|4194.75|4194.75|4194.75|4194.75|4194.75|4194.75|0
1644241420000|2022-02-07 13:43:40|4194.61|4194.61|4194.61|4194.61|4194.61|4194.61|4194.61|4194.61|0
1644241440000|2022-02-07 13:44:00|4194.55|4194.55|4194.55|4194.55|4194.61|4194.61|4194.55|4194.55|0
1644241450000|2022-02-07 13:44:10|4194.61|4194.61|4194.55|4194.55|4194.61|4194.61|4194.55|4194.55|0
1644241470000|2022-02-07 13:44:30|4194.39|4194.39|4194.24|4194.24|4194.39|4194.39|4194.24|4194.24|0
1644241490000|2022-02-07 13:44:50|4194.3|4194.3|4194.45|4194.45|4194.45|4194.45|4194.3|4194.3|0
1644241500000|2022-02-07 13:45:00|4194.17|4194.17|4193.9|4193.9|4194.17|4194.17|4193.9|4193.9|0
1644241510000|2022-02-07 13:45:10|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|0
1644241530000|2022-02-07 13:45:30|4193.54|4193.54|4193.48|4193.48|4193.54|4193.54|4193.23|4193.23|0
1644241550000|2022-02-07 13:45:50|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|0
1644241570000|2022-02-07 13:46:10|4193.51|4193.51|4193.6|4193.6|4193.6|4193.6|4193.51|4193.51|0
1644241580000|2022-02-07 13:46:20|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|0
1644241590000|2022-02-07 13:46:30|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|0
1644241600000|2022-02-07 13:46:40|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|0
1644241610000|2022-02-07 13:46:50|4193.44|4193.44|4193.6|4193.6|4193.6|4193.6|4193.44|4193.44|0
1644241620000|2022-02-07 13:47:00|4193.54|4193.54|4193.23|4193.23|4193.54|4193.54|4193.23|4193.23|0
1644241660000|2022-02-07 13:47:40|4193.32|4193.32|4193.41|4193.41|4193.41|4193.41|4193.32|4193.32|0
1644241680000|2022-02-07 13:48:00|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|0
1644241710000|2022-02-07 13:48:30|4193.33|4193.33|4193.23|4193.23|4193.51|4193.51|4193.23|4193.23|0
1644241730000|2022-02-07 13:48:50|4193.42|4193.42|4193.42|4193.42|4193.42|4193.42|4193.42|4193.42|0
1644241740000|2022-02-07 13:49:00|4193.33|4193.33|4193.17|4193.17|4193.33|4193.33|4193.17|4193.17|0
1644241760000|2022-02-07 13:49:20|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|0
1644241770000|2022-02-07 13:49:30|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|0
1644241780000|2022-02-07 13:49:40|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|0
1644241800000|2022-02-07 13:50:00|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|0
1644241810000|2022-02-07 13:50:10|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|0
1644241820000|2022-02-07 13:50:20|4193.86|4193.86|4193.09|4193.09|4193.86|4193.86|4193.09|4193.09|0
1644241830000|2022-02-07 13:50:30|4192.47|4192.47|4192.93|4192.93|4192.93|4192.93|4192.47|4192.47|0
1644241840000|2022-02-07 13:50:40|4192.77|4192.77|4192.47|4192.47|4192.77|4192.77|4192.47|4192.47|0
1644241850000|2022-02-07 13:50:50|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|0
1644241880000|2022-02-07 13:51:20|4192.34|4192.34|4191.97|4191.97|4192.34|4192.34|4191.66|4191.66|0
1644241900000|2022-02-07 13:51:40|4191.66|4191.66|4190.99|4190.99|4191.66|4191.66|4190.99|4190.99|0
1644241920000|2022-02-07 13:52:00|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|0
1644241930000|2022-02-07 13:52:10|4190.36|4190.36|4190.36|4190.36|4190.36|4190.36|4190.36|4190.36|0
1644241970000|2022-02-07 13:52:50|4190.52|4190.52|4190.67|4190.67|4190.67|4190.67|4190.52|4190.52|0
1644241990000|2022-02-07 13:53:10|4190.83|4190.83|4190.52|4190.52|4190.83|4190.83|4190.52|4190.52|0
1644242000000|2022-02-07 13:53:20|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|0
1644242010000|2022-02-07 13:53:30|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|0
1644242020000|2022-02-07 13:53:40|4190.73|4190.73|4190.73|4190.73|4190.73|4190.73|4190.73|4190.73|0
1644242040000|2022-02-07 13:54:00|4190.56|4190.56|4190.92|4190.92|4190.92|4190.92|4190.56|4190.56|0
1644242070000|2022-02-07 13:54:30|4190.64|4190.64|4190.55|4190.55|4190.64|4190.64|4190.46|4190.46|0
1644242080000|2022-02-07 13:54:40|4190.49|4190.49|4190.44|4190.44|4190.49|4190.49|4190.44|4190.44|0
1644242100000|2022-02-07 13:55:00|4190.34|4190.34|4190.09|4190.09|4190.34|4190.34|4190.09|4190.09|0
1644242110000|2022-02-07 13:55:10|4190.25|4190.25|4190.56|4190.56|4190.56|4190.56|4190.25|4190.25|0
1644242120000|2022-02-07 13:55:20|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|0
1644242130000|2022-02-07 13:55:30|4191.06|4191.06|4190.87|4190.87|4191.06|4191.06|4190.87|4190.87|0
1644242140000|2022-02-07 13:55:40|4191.04|4191.04|4191.04|4191.04|4191.13|4191.13|4191.04|4191.04|0
1644242150000|2022-02-07 13:55:50|4191|4191|4191.05|4191.05|4191.05|4191.05|4190.95|4190.95|0
1644242160000|2022-02-07 13:56:00|4191.01|4191.01|4190.83|4190.83|4191.01|4191.01|4190.83|4190.83|0
1644242170000|2022-02-07 13:56:10|4190.87|4190.87|4190.69|4190.69|4190.87|4190.87|4190.69|4190.69|0
1644242180000|2022-02-07 13:56:20|4190.38|4190.38|4190.43|4190.43|4190.47|4190.47|4190.38|4190.38|0
1644242190000|2022-02-07 13:56:30|4190.37|4190.37|4190.45|4190.45|4190.45|4190.45|4190.37|4190.37|0
1644242200000|2022-02-07 13:56:40|4190.14|4190.14|4190.12|4190.12|4190.49|4190.49|4190.12|4190.12|0
1644242220000|2022-02-07 13:57:00|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|0
1644242240000|2022-02-07 13:57:20|4190.25|4190.25|4190.16|4190.16|4190.25|4190.25|4190.16|4190.16|0
1644242250000|2022-02-07 13:57:30|4190.01|4190.01|4190.05|4190.05|4190.05|4190.05|4190.01|4190.01|0
1644242270000|2022-02-07 13:57:50|4189.74|4189.74|4189.74|4189.74|4189.74|4189.74|4189.74|4189.74|0
1644242300000|2022-02-07 13:58:20|4190.05|4190.05|4190.05|4190.05|4190.05|4190.05|4190.05|4190.05|0
1644242310000|2022-02-07 13:58:30|4189.74|4189.74|4189.74|4189.74|4189.74|4189.74|4189.74|4189.74|0
1644242320000|2022-02-07 13:58:40|4189.43|4189.43|4189.43|4189.43|4189.43|4189.43|4189.43|4189.43|0
1644242330000|2022-02-07 13:58:50|4189.58|4189.58|4189.9|4189.9|4189.9|4189.9|4189.58|4189.58|0
1644242350000|2022-02-07 13:59:10|4189.75|4189.75|4190.39|4190.39|4190.39|4190.39|4189.75|4189.75|0
1644242360000|2022-02-07 13:59:20|4191.47|4191.47|4191.79|4191.79|4191.79|4191.79|4191.47|4191.47|0
1644242380000|2022-02-07 13:59:40|4191.63|4191.63|4191.79|4191.79|4191.79|4191.79|4191.63|4191.63|0
1644242430000|2022-02-07 14:00:30|4191.62|4191.62|4191.45|4191.45|4191.62|4191.62|4191.22|4191.22|0
1644242440000|2022-02-07 14:00:40|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|0
1644242460000|2022-02-07 14:01:00|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|0
1644242480000|2022-02-07 14:01:20|4191.02|4191.02|4191.02|4191.02|4191.17|4191.17|4191.02|4191.02|0
1644242490000|2022-02-07 14:01:30|4191.21|4191.21|4191.39|4191.39|4191.39|4191.39|4191.21|4191.21|0
1644242500000|2022-02-07 14:01:40|4191.51|4191.51|4191.9|4191.9|4191.9|4191.9|4191.45|4191.45|0
1644242510000|2022-02-07 14:01:50|4191.84|4191.84|4192.15|4192.15|4192.15|4192.15|4191.84|4191.84|0
1644242520000|2022-02-07 14:02:00|4192.21|4192.21|4192.11|4192.11|4192.3|4192.3|4192.11|4192.11|0
1644242530000|2022-02-07 14:02:10|4191.8|4191.8|4191.8|4191.8|4191.8|4191.8|4191.8|4191.8|0
1644242540000|2022-02-07 14:02:20|4191.49|4191.49|4191.49|4191.49|4191.49|4191.49|4191.49|4191.49|0
1644242560000|2022-02-07 14:02:40|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|0
1644242570000|2022-02-07 14:02:50|4191.49|4191.49|4191.49|4191.49|4191.49|4191.49|4191.49|4191.49|0
1644242580000|2022-02-07 14:03:00|4191.4|4191.4|4191.55|4191.55|4191.55|4191.55|4191.24|4191.24|0
1644242590000|2022-02-07 14:03:10|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|0
1644242600000|2022-02-07 14:03:20|4191.73|4191.73|4191.97|4191.97|4191.97|4191.97|4191.73|4191.73|0
1644242630000|2022-02-07 14:03:50|4192.06|4192.06|4191.97|4191.97|4192.06|4192.06|4191.97|4191.97|0
1644242640000|2022-02-07 14:04:00|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|0
1644242660000|2022-02-07 14:04:20|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|0
1644242670000|2022-02-07 14:04:30|4191.97|4191.97|4191.87|4191.87|4191.97|4191.97|4191.87|4191.87|0
1644242690000|2022-02-07 14:04:50|4191.83|4191.83|4191.83|4191.83|4191.83|4191.83|4191.83|4191.83|0
1644242750000|2022-02-07 14:05:50|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|0
1644242760000|2022-02-07 14:06:00|4191.82|4191.82|4191.84|4191.84|4191.84|4191.84|4191.82|4191.82|0
1644242770000|2022-02-07 14:06:10|4191.69|4191.69|4191.69|4191.69|4191.84|4191.84|4191.69|4191.69|0
1644242810000|2022-02-07 14:06:50|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|0
1644242860000|2022-02-07 14:07:40|4191.75|4191.75|4191.59|4191.59|4191.75|4191.75|4191.59|4191.59|0
1644242870000|2022-02-07 14:07:50|4191.69|4191.69|4191.91|4191.91|4191.91|4191.91|4191.69|4191.69|0
1644242880000|2022-02-07 14:08:00|4192|4192|4192.1|4192.1|4192.1|4192.1|4192|4192|0
1644242890000|2022-02-07 14:08:10|4191.91|4191.91|4191.76|4191.76|4191.91|4191.91|4191.76|4191.76|0
1644242910000|2022-02-07 14:08:30|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|0
1644242920000|2022-02-07 14:08:40|4191.35|4191.35|4191.35|4191.35|4191.35|4191.35|4191.35|4191.35|0
1644242940000|2022-02-07 14:09:00|4191.04|4191.04|4190.11|4190.11|4191.04|4191.04|4190.11|4190.11|0
1644242950000|2022-02-07 14:09:10|4190.42|4190.42|4191.4|4191.4|4191.4|4191.4|4190.42|4190.42|0
1644242960000|2022-02-07 14:09:20|4191.31|4191.31|4191.4|4191.4|4191.4|4191.4|4191.31|4191.31|0
1644242970000|2022-02-07 14:09:30|4191.24|4191.24|4191.24|4191.24|4191.24|4191.24|4191.24|4191.24|0
1644243010000|2022-02-07 14:10:10|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.13|4191.13|0
1644243020000|2022-02-07 14:10:20|4191.24|4191.24|4191.54|4191.54|4191.54|4191.54|4191.24|4191.24|0
1644243050000|2022-02-07 14:10:50|4191.56|4191.56|4191.39|4191.39|4191.56|4191.56|4191.39|4191.39|0
1644243070000|2022-02-07 14:11:10|4191.48|4191.48|4191.57|4191.57|4191.57|4191.57|4191.48|4191.48|0
1644243080000|2022-02-07 14:11:20|4191.55|4191.55|4191.86|4191.86|4191.86|4191.86|4191.55|4191.55|0
1644243090000|2022-02-07 14:11:30|4191.95|4191.95|4191.95|4191.95|4192.05|4192.05|4191.86|4191.86|0
1644243110000|2022-02-07 14:11:50|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|0
1644243150000|2022-02-07 14:12:30|4192.14|4192.14|4192.14|4192.14|4192.14|4192.14|4192.14|4192.14|0
1644243160000|2022-02-07 14:12:40|4192.23|4192.23|4192.54|4192.54|4192.54|4192.54|4192.23|4192.23|0
1644243170000|2022-02-07 14:12:50|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|0
1644243180000|2022-02-07 14:13:00|4192.7|4192.7|4192.76|4192.76|4192.85|4192.85|4192.7|4192.7|0
1644243190000|2022-02-07 14:13:10|4192.91|4192.91|4193.16|4193.16|4193.16|4193.16|4192.91|4192.91|0
1644243210000|2022-02-07 14:13:30|4193.25|4193.25|4193.25|4193.25|4193.25|4193.25|4193.25|4193.25|0
1644243230000|2022-02-07 14:13:50|4193.19|4193.19|4194.13|4194.13|4194.13|4194.13|4193.19|4193.19|0
1644243240000|2022-02-07 14:14:00|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|0
1644243250000|2022-02-07 14:14:10|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|0
1644243260000|2022-02-07 14:14:20|4193.9|4193.9|4193.59|4193.59|4193.9|4193.9|4193.59|4193.59|0
1644243270000|2022-02-07 14:14:30|4193.49|4193.49|4193.4|4193.4|4193.49|4193.49|4193.4|4193.4|0
1644243280000|2022-02-07 14:14:40|4193.09|4193.09|4193.4|4193.4|4193.4|4193.4|4193.09|4193.09|0
1644243290000|2022-02-07 14:14:50|4193.49|4193.49|4193.49|4193.49|4193.49|4193.49|4193.49|4193.49|0
1644243300000|2022-02-07 14:15:00|4193.18|4193.18|4192.56|4192.56|4193.18|4193.18|4192.56|4192.56|0
1644243310000|2022-02-07 14:15:10|4192.5|4192.5|4191.4|4191.4|4192.5|4192.5|4191.4|4191.4|0
1644243380000|2022-02-07 14:16:20|4191.38|4191.38|4191|4191|4191.38|4191.38|4191|4191|0
1644243390000|2022-02-07 14:16:30|4191.05|4191.05|4191.05|4191.05|4191.05|4191.05|4191.05|4191.05|0
1644243430000|2022-02-07 14:17:10|4191.2|4191.2|4192.18|4192.18|4192.18|4192.18|4191.2|4191.2|0
1644243440000|2022-02-07 14:17:20|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|4192.3|4192.3|0
1644243450000|2022-02-07 14:17:30|4192.52|4192.52|4192.46|4192.46|4192.52|4192.52|4192.46|4192.46|0
1644243460000|2022-02-07 14:17:40|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|0
1644243500000|2022-02-07 14:18:20|4192.51|4192.51|4192.51|4192.51|4192.66|4192.66|4192.51|4192.51|0
1644243520000|2022-02-07 14:18:40|4192.6|4192.6|4192.57|4192.57|4192.6|4192.6|4192.42|4192.42|0
1644243580000|2022-02-07 14:19:40|4192.26|4192.26|4192.26|4192.26|4192.26|4192.26|4192.26|4192.26|0
1644243610000|2022-02-07 14:20:10|4192.3|4192.3|4192.46|4192.46|4192.46|4192.46|4192.3|4192.3|0
1644243620000|2022-02-07 14:20:20|4192.3|4192.3|4192.26|4192.26|4192.3|4192.3|4192.26|4192.26|0
1644243630000|2022-02-07 14:20:30|4192.11|4192.11|4191.95|4191.95|4192.11|4192.11|4191.95|4191.95|0
1644243640000|2022-02-07 14:20:40|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|0
1644243690000|2022-02-07 14:21:30|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|0
1644243710000|2022-02-07 14:21:50|4192.01|4192.01|4192.01|4192.01|4192.01|4192.01|4192.01|4192.01|0
1644243730000|2022-02-07 14:22:10|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|0
1644243750000|2022-02-07 14:22:30|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|0
1644243760000|2022-02-07 14:22:40|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|0
1644243770000|2022-02-07 14:22:50|4191.85|4191.85|4192.47|4192.47|4192.47|4192.47|4191.85|4191.85|0
1644243790000|2022-02-07 14:23:10|4192.78|4192.78|4192.64|4192.64|4192.9|4192.9|4192.55|4192.55|0
1644243800000|2022-02-07 14:23:20|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|0
1644243810000|2022-02-07 14:23:30|4192.83|4192.83|4192.69|4192.69|4192.83|4192.83|4192.69|4192.69|0
1644243830000|2022-02-07 14:23:50|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|0
1644243840000|2022-02-07 14:24:00|4192.41|4192.41|4192.47|4192.47|4192.53|4192.53|4192.16|4192.16|0
1644243860000|2022-02-07 14:24:20|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|0
1644243880000|2022-02-07 14:24:40|4192.96|4192.96|4193.06|4193.06|4193.06|4193.06|4192.96|4192.96|0
1644243890000|2022-02-07 14:24:50|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|0
1644243900000|2022-02-07 14:25:00|4193.23|4193.23|4192.93|4192.93|4193.23|4193.23|4192.93|4192.93|0
1644243920000|2022-02-07 14:25:20|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|0
1644243940000|2022-02-07 14:25:40|4192.42|4192.42|4192.3|4192.3|4192.42|4192.42|4192.3|4192.3|0
1644243950000|2022-02-07 14:25:50|4192.21|4192.21|4191.81|4191.81|4192.21|4192.21|4191.81|4191.81|0
1644243960000|2022-02-07 14:26:00|4191.75|4191.75|4191.8|4191.8|4191.8|4191.8|4191.62|4191.62|0
1644243990000|2022-02-07 14:26:30|4191.78|4191.78|4191.78|4191.78|4191.78|4191.78|4191.78|4191.78|0
1644244000000|2022-02-07 14:26:40|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|0
1644244010000|2022-02-07 14:26:50|4191.69|4191.69|4191.69|4191.69|4191.69|4191.69|4191.69|4191.69|0
1644244020000|2022-02-07 14:27:00|4191.74|4191.74|4192.06|4192.06|4192.06|4192.06|4191.74|4191.74|0
1644244030000|2022-02-07 14:27:10|4191.9|4191.9|4192.21|4192.21|4192.21|4192.21|4191.9|4191.9|0
1644244040000|2022-02-07 14:27:20|4192.12|4192.12|4192.58|4192.58|4192.58|4192.58|4192.12|4192.12|0
1644244050000|2022-02-07 14:27:30|4193.04|4193.04|4192.56|4192.56|4193.2|4193.2|4192.43|4192.43|0
1644244060000|2022-02-07 14:27:40|4192.47|4192.47|4192.31|4192.31|4192.47|4192.47|4192|4192|0
1644244100000|2022-02-07 14:28:20|4192.43|4192.43|4192.74|4192.74|4192.74|4192.74|4192.43|4192.43|0
1644244120000|2022-02-07 14:28:40|4192.43|4192.43|4192.12|4192.12|4192.43|4192.43|4192.12|4192.12|0
1644244130000|2022-02-07 14:28:50|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|0
1644244140000|2022-02-07 14:29:00|4192.01|4192.01|4192.32|4192.32|4192.47|4192.47|4192.01|4192.01|0
1644244150000|2022-02-07 14:29:10|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|0
1644244160000|2022-02-07 14:29:20|4192.43|4192.43|4192.43|4192.43|4192.43|4192.43|4192.43|4192.43|0
1644244170000|2022-02-07 14:29:30|4192.34|4192.34|4192.14|4192.14|4192.43|4192.43|4192.14|4192.14|0
1644244180000|2022-02-07 14:29:40|4192.24|4192.24|4192.24|4192.24|4192.24|4192.24|4192.24|4192.24|0
1644244190000|2022-02-07 14:29:50|4192.33|4192.33|4192.08|4192.08|4192.39|4192.39|4192.08|4192.08|0
1644244200000|2022-02-07 14:30:00|4193.01|4193.01|4190.93|4190.93|4193.01|4193.01|4190.93|4190.93|0
1644244210000|2022-02-07 14:30:10|4191.55|4191.55|4192.79|4192.79|4193.57|4193.57|4191.55|4191.55|0
1644244220000|2022-02-07 14:30:20|4192.48|4192.48|4192.55|4192.55|4192.65|4192.65|4192.4|4192.4|0
1644244230000|2022-02-07 14:30:30|4192.65|4192.65|4190.64|4190.64|4192.69|4192.69|4190.64|4190.64|0
1644244240000|2022-02-07 14:30:40|4190.48|4190.48|4190.33|4190.33|4190.48|4190.48|4190.33|4190.33|0
1644244250000|2022-02-07 14:30:50|4190.12|4190.12|4189.8|4189.8|4190.12|4190.12|4189.8|4189.8|0
1644244260000|2022-02-07 14:31:00|4190.11|4190.11|4188.95|4188.95|4190.15|4190.15|4188.9|4188.9|0
1644244270000|2022-02-07 14:31:10|4189.26|4189.26|4188.45|4188.45|4189.26|4189.26|4188.3|4188.3|0
1644244290000|2022-02-07 14:31:30|4188.51|4188.51|4188.35|4188.35|4188.82|4188.82|4188.2|4188.2|0
1644244300000|2022-02-07 14:31:40|4188.2|4188.2|4189.44|4189.44|4190.07|4190.07|4188.2|4188.2|0
1644244310000|2022-02-07 14:31:50|4190.07|4190.07|4190.07|4190.07|4190.38|4190.38|4189.75|4189.75|0
1644244320000|2022-02-07 14:32:00|4189.75|4189.75|4189.13|4189.13|4189.75|4189.75|4189.13|4189.13|0
1644244330000|2022-02-07 14:32:10|4189.32|4189.32|4191.4|4191.4|4191.4|4191.4|4189.23|4189.23|0
1644244340000|2022-02-07 14:32:20|4191.32|4191.32|4191.47|4191.47|4191.47|4191.47|4191.32|4191.32|0
1644244350000|2022-02-07 14:32:30|4191.78|4191.78|4191.78|4191.78|4191.78|4191.78|4191.47|4191.47|0
1644244360000|2022-02-07 14:32:40|4192.06|4192.06|4192.15|4192.15|4192.15|4192.15|4192.06|4192.06|0
1644244370000|2022-02-07 14:32:50|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|0
1644244380000|2022-02-07 14:33:00|4192.87|4192.87|4193.53|4193.53|4193.53|4193.53|4192.87|4192.87|0
1644244390000|2022-02-07 14:33:10|4192.91|4192.91|4193.73|4193.73|4194.04|4194.04|4192.91|4192.91|0
1644244400000|2022-02-07 14:33:20|4194.04|4194.04|4194.35|4194.35|4194.5|4194.5|4194.04|4194.04|0
1644244410000|2022-02-07 14:33:30|4194.16|4194.16|4192.88|4192.88|4194.16|4194.16|4192.26|4192.26|0
1644244420000|2022-02-07 14:33:40|4192.73|4192.73|4192.69|4192.69|4192.73|4192.73|4192.69|4192.69|0
1644244430000|2022-02-07 14:33:50|4192.9|4192.9|4192.9|4192.9|4192.9|4192.9|4192.9|4192.9|0
1644244440000|2022-02-07 14:34:00|4193.05|4193.05|4192.02|4192.02|4193.05|4193.05|4192.02|4192.02|0
1644244450000|2022-02-07 14:34:10|4192.34|4192.34|4192.65|4192.65|4193.27|4193.27|4192.34|4192.34|0
1644244460000|2022-02-07 14:34:20|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|0
1644244470000|2022-02-07 14:34:30|4192.43|4192.43|4192.12|4192.12|4192.43|4192.43|4192.12|4192.12|0
1644244480000|2022-02-07 14:34:40|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|0
1644244500000|2022-02-07 14:35:00|4191.09|4191.09|4191.12|4191.12|4191.12|4191.12|4191.09|4191.09|0
1644244510000|2022-02-07 14:35:10|4191.43|4191.43|4191.61|4191.61|4191.61|4191.61|4191.43|4191.43|0
1644244520000|2022-02-07 14:35:20|4191.3|4191.3|4191.09|4191.09|4191.3|4191.3|4190.99|4190.99|0
1644244530000|2022-02-07 14:35:30|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|0
1644244540000|2022-02-07 14:35:40|4190.9|4190.9|4191.69|4191.69|4191.69|4191.69|4190.71|4190.71|0
1644244550000|2022-02-07 14:35:50|4192.94|4192.94|4193.47|4193.47|4193.47|4193.47|4192.94|4192.94|0
1644244560000|2022-02-07 14:36:00|4193.16|4193.16|4192.08|4192.08|4193.37|4193.37|4191.84|4191.84|0
1644244570000|2022-02-07 14:36:10|4192.24|4192.24|4192.77|4192.77|4192.92|4192.92|4192.24|4192.24|0
1644244580000|2022-02-07 14:36:20|4192.76|4192.76|4193.01|4193.01|4193.01|4193.01|4192.76|4192.76|0
1644244590000|2022-02-07 14:36:30|4193.94|4193.94|4194.25|4194.25|4194.25|4194.25|4193.01|4193.01|0
1644244600000|2022-02-07 14:36:40|4193.63|4193.63|4194.1|4194.1|4194.87|4194.87|4193.63|4193.63|0
1644244610000|2022-02-07 14:36:50|4193.26|4193.26|4192.62|4192.62|4193.26|4193.26|4192.62|4192.62|0
1644244620000|2022-02-07 14:37:00|4192.93|4192.93|4192.77|4192.77|4193.08|4193.08|4192.62|4192.62|0
1644244630000|2022-02-07 14:37:10|4192.62|4192.62|4192.84|4192.84|4192.93|4192.93|4192.62|4192.62|0
1644244640000|2022-02-07 14:37:20|4193.15|4193.15|4193.3|4193.3|4193.3|4193.3|4193.15|4193.15|0
1644244650000|2022-02-07 14:37:30|4193.61|4193.61|4193.3|4193.3|4193.61|4193.61|4193.3|4193.3|0
1644244660000|2022-02-07 14:37:40|4193.31|4193.31|4193.31|4193.31|4193.31|4193.31|4193.31|4193.31|0
1644244680000|2022-02-07 14:38:00|4193|4193|4192.38|4192.38|4193|4193|4192.38|4192.38|0
1644244700000|2022-02-07 14:38:20|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|0
1644244710000|2022-02-07 14:38:30|4191.76|4191.76|4191.56|4191.56|4191.9|4191.9|4191.56|4191.56|0
1644244730000|2022-02-07 14:38:50|4191.25|4191.25|4191.31|4191.31|4191.62|4191.62|4191.25|4191.25|0
1644244740000|2022-02-07 14:39:00|4190.54|4190.54|4190.66|4190.66|4190.66|4190.66|4190.23|4190.23|0
1644244750000|2022-02-07 14:39:10|4190.97|4190.97|4191.28|4191.28|4191.28|4191.28|4190.97|4190.97|0
1644244760000|2022-02-07 14:39:20|4191.59|4191.59|4191.59|4191.59|4191.9|4191.9|4191.59|4191.59|0
1644244780000|2022-02-07 14:39:40|4191.9|4191.9|4192.21|4192.21|4192.21|4192.21|4191.9|4191.9|0
1644244790000|2022-02-07 14:39:50|4192.52|4192.52|4192.77|4192.77|4192.77|4192.77|4192.46|4192.46|0
1644244800000|2022-02-07 14:40:00|4192.71|4192.71|4192.1|4192.1|4192.8|4192.8|4191.97|4191.97|0
1644244810000|2022-02-07 14:40:10|4192.19|4192.19|4192.81|4192.81|4192.81|4192.81|4192.19|4192.19|0
1644244820000|2022-02-07 14:40:20|4192.66|4192.66|4191.88|4191.88|4192.66|4192.66|4191.88|4191.88|0
1644244830000|2022-02-07 14:40:30|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|0
1644244840000|2022-02-07 14:40:40|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|0
1644244850000|2022-02-07 14:40:50|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|0
1644244860000|2022-02-07 14:41:00|4191.35|4191.35|4191.04|4191.04|4191.35|4191.35|4190.42|4190.42|0
1644244890000|2022-02-07 14:41:30|4191.35|4191.35|4191.82|4191.82|4191.82|4191.82|4191.35|4191.35|0
1644244900000|2022-02-07 14:41:40|4191.97|4191.97|4191.89|4191.89|4191.97|4191.97|4191.89|4191.89|0
1644244910000|2022-02-07 14:41:50|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|0
1644244920000|2022-02-07 14:42:00|4192.2|4192.2|4191.13|4191.13|4192.2|4192.2|4190.86|4190.86|0
1644244930000|2022-02-07 14:42:10|4191.22|4191.22|4190.56|4190.56|4191.69|4191.69|4190.56|4190.56|0
1644244940000|2022-02-07 14:42:20|4190.4|4190.4|4191.02|4191.02|4191.02|4191.02|4190.4|4190.4|0
1644244960000|2022-02-07 14:42:40|4191.07|4191.07|4190.91|4190.91|4191.07|4191.07|4190.91|4190.91|0
1644244970000|2022-02-07 14:42:50|4191.07|4191.07|4191.7|4191.7|4191.7|4191.7|4190.91|4190.91|0
1644244980000|2022-02-07 14:43:00|4191.79|4191.79|4191.61|4191.61|4191.79|4191.79|4191.61|4191.61|0
1644244990000|2022-02-07 14:43:10|4191.79|4191.79|4192.17|4192.17|4192.19|4192.19|4191.79|4191.79|0
1644245000000|2022-02-07 14:43:20|4192.08|4192.08|4192.35|4192.35|4192.76|4192.76|4192.08|4192.08|0
1644245010000|2022-02-07 14:43:30|4192.41|4192.41|4191.49|4191.49|4192.41|4192.41|4191.49|4191.49|0
1644245020000|2022-02-07 14:43:40|4190.87|4190.87|4191.02|4191.02|4191.02|4191.02|4190.87|4190.87|0
1644245030000|2022-02-07 14:43:50|4191.08|4191.08|4191.39|4191.39|4191.39|4191.39|4191.08|4191.08|0
1644245040000|2022-02-07 14:44:00|4191.43|4191.43|4191.45|4191.45|4191.45|4191.45|4191.39|4191.39|0
1644245050000|2022-02-07 14:44:10|4191.33|4191.33|4191.31|4191.31|4191.33|4191.33|4191.31|4191.31|0
1644245060000|2022-02-07 14:44:20|4191.27|4191.27|4191.55|4191.55|4191.58|4191.58|4191.27|4191.27|0
1644245070000|2022-02-07 14:44:30|4191.78|4191.78|4192.18|4192.18|4192.18|4192.18|4191.78|4191.78|0
1644245080000|2022-02-07 14:44:40|4192.49|4192.49|4192.59|4192.59|4192.59|4192.59|4192.49|4192.49|0
1644245090000|2022-02-07 14:44:50|4192.28|4192.28|4191.97|4191.97|4192.28|4192.28|4191.97|4191.97|0
1644245100000|2022-02-07 14:45:00|4191.66|4191.66|4192|4192|4192.28|4192.28|4191.66|4191.66|0
1644245110000|2022-02-07 14:45:10|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|4192|4192|0
1644245140000|2022-02-07 14:45:40|4192.04|4192.04|4191.11|4191.11|4192.19|4192.19|4191.11|4191.11|0
1644245150000|2022-02-07 14:45:50|4191.42|4191.42|4191.88|4191.88|4191.88|4191.88|4191.42|4191.42|0
1644245160000|2022-02-07 14:46:00|4192.19|4192.19|4192.19|4192.19|4192.19|4192.19|4192.19|4192.19|0
1644245190000|2022-02-07 14:46:30|4191.88|4191.88|4191.7|4191.7|4191.88|4191.88|4191.7|4191.7|0
1644245210000|2022-02-07 14:46:50|4191.82|4191.82|4191.6|4191.6|4191.82|4191.82|4190.88|4190.88|0
1644245220000|2022-02-07 14:47:00|4191.91|4191.91|4191.6|4191.6|4191.91|4191.91|4191.6|4191.6|0
1644245230000|2022-02-07 14:47:10|4191.44|4191.44|4190.98|4190.98|4191.44|4191.44|4190.98|4190.98|0
1644245240000|2022-02-07 14:47:20|4191.04|4191.04|4190.94|4190.94|4191.04|4191.04|4190.94|4190.94|0
1644245250000|2022-02-07 14:47:30|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|0
1644245260000|2022-02-07 14:47:40|4190.74|4190.74|4191.05|4191.05|4191.05|4191.05|4190.58|4190.58|0
1644245270000|2022-02-07 14:47:50|4190.89|4190.89|4190.87|4190.87|4191.18|4191.18|4190.87|4190.87|0
1644245280000|2022-02-07 14:48:00|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|0
1644245290000|2022-02-07 14:48:10|4191.55|4191.55|4193.08|4193.08|4193.23|4193.23|4191.55|4191.55|0
1644245310000|2022-02-07 14:48:30|4192.77|4192.77|4192.46|4192.46|4192.77|4192.77|4192.46|4192.46|0
1644245320000|2022-02-07 14:48:40|4192.36|4192.36|4192.11|4192.11|4192.36|4192.36|4192.05|4192.05|0
1644245330000|2022-02-07 14:48:50|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|0
1644245340000|2022-02-07 14:49:00|4191.8|4191.8|4191.8|4191.8|4191.8|4191.8|4191.8|4191.8|0
1644245350000|2022-02-07 14:49:10|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|0
1644245360000|2022-02-07 14:49:20|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|0
1644245370000|2022-02-07 14:49:30|4191.19|4191.19|4192.43|4192.43|4192.43|4192.43|4191.19|4191.19|0
1644245380000|2022-02-07 14:49:40|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|0
1644245400000|2022-02-07 14:50:00|4192.51|4192.51|4191.89|4191.89|4192.51|4192.51|4191.89|4191.89|0
1644245410000|2022-02-07 14:50:10|4190.96|4190.96|4191.29|4191.29|4191.29|4191.29|4190.96|4190.96|0
1644245420000|2022-02-07 14:50:20|4191.92|4191.92|4191.96|4191.96|4191.96|4191.96|4191.92|4191.92|0
1644245430000|2022-02-07 14:50:30|4192.06|4192.06|4192.5|4192.5|4192.5|4192.5|4192.06|4192.06|0
1644245440000|2022-02-07 14:50:40|4192.56|4192.56|4191.51|4191.51|4192.56|4192.56|4191.51|4191.51|0
1644245450000|2022-02-07 14:50:50|4191.67|4191.67|4191.79|4191.79|4191.79|4191.79|4191.67|4191.67|0
1644245460000|2022-02-07 14:51:00|4191.47|4191.47|4191.32|4191.32|4191.47|4191.47|4191.32|4191.32|0
1644245470000|2022-02-07 14:51:10|4191.63|4191.63|4192.04|4192.04|4192.04|4192.04|4191.63|4191.63|0
1644245480000|2022-02-07 14:51:20|4191.73|4191.73|4192.04|4192.04|4192.19|4192.19|4191.26|4191.26|0
1644245490000|2022-02-07 14:51:30|4192.35|4192.35|4192.35|4192.35|4192.97|4192.97|4192.35|4192.35|0
1644245500000|2022-02-07 14:51:40|4192.19|4192.19|4192.39|4192.39|4192.39|4192.39|4192.08|4192.08|0
1644245510000|2022-02-07 14:51:50|4192.7|4192.7|4193.15|4193.15|4193.47|4193.47|4192.7|4192.7|0
1644245520000|2022-02-07 14:52:00|4193.16|4193.16|4193.31|4193.31|4193.31|4193.31|4193|4193|0
1644245530000|2022-02-07 14:52:10|4193.93|4193.93|4193.96|4193.96|4194.71|4194.71|4193.93|4193.93|0
1644245550000|2022-02-07 14:52:30|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|0
1644245560000|2022-02-07 14:52:40|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|0
1644245570000|2022-02-07 14:52:50|4193.7|4193.7|4192.61|4192.61|4193.7|4193.7|4192.61|4192.61|0
1644245580000|2022-02-07 14:53:00|4192.3|4192.3|4192.14|4192.14|4192.3|4192.3|4192.14|4192.14|0
1644245590000|2022-02-07 14:53:10|4192.08|4192.08|4191.33|4191.33|4192.08|4192.08|4191.33|4191.33|0
1644245600000|2022-02-07 14:53:20|4191.51|4191.51|4191.02|4191.02|4191.65|4191.65|4191.02|4191.02|0
1644245610000|2022-02-07 14:53:30|4190.96|4190.96|4191.51|4191.51|4191.51|4191.51|4190.96|4190.96|0
1644245620000|2022-02-07 14:53:40|4191.67|4191.67|4192.13|4192.13|4192.13|4192.13|4191.67|4191.67|0
1644245630000|2022-02-07 14:53:50|4192.25|4192.25|4192.25|4192.25|4192.25|4192.25|4191.94|4191.94|0
1644245640000|2022-02-07 14:54:00|4192.56|4192.56|4192.96|4192.96|4192.96|4192.96|4192.56|4192.56|0
1644245650000|2022-02-07 14:54:10|4192.34|4192.34|4192.49|4192.49|4192.49|4192.49|4192.03|4192.03|0
1644245660000|2022-02-07 14:54:20|4192.18|4192.18|4192.18|4192.18|4192.18|4192.18|4192.18|4192.18|0
1644245670000|2022-02-07 14:54:30|4192.8|4192.8|4192.83|4192.83|4192.83|4192.83|4192.8|4192.8|0
1644245680000|2022-02-07 14:54:40|4192.92|4192.92|4193.07|4193.07|4193.23|4193.23|4192.92|4192.92|0
1644245690000|2022-02-07 14:54:50|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|0
1644245700000|2022-02-07 14:55:00|4192.45|4192.45|4192.76|4192.76|4192.76|4192.76|4192.14|4192.14|0
1644245710000|2022-02-07 14:55:10|4193.07|4193.07|4193.7|4193.7|4193.7|4193.7|4193.07|4193.07|0
1644245720000|2022-02-07 14:55:20|4193.07|4193.07|4192.98|4192.98|4193.07|4193.07|4192.98|4192.98|0
1644245730000|2022-02-07 14:55:30|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|0
1644245750000|2022-02-07 14:55:50|4193.2|4193.2|4193.2|4193.2|4193.2|4193.2|4193.2|4193.2|0
1644245760000|2022-02-07 14:56:00|4193.37|4193.37|4194.11|4194.11|4194.42|4194.42|4193.37|4193.37|0
1644245780000|2022-02-07 14:56:20|4194.42|4194.42|4193.61|4193.61|4194.54|4194.54|4193.61|4193.61|0
1644245790000|2022-02-07 14:56:30|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|0
1644245800000|2022-02-07 14:56:40|4194.23|4194.23|4194.23|4194.23|4194.23|4194.23|4194.23|4194.23|0
1644245810000|2022-02-07 14:56:50|4194.54|4194.54|4194.85|4194.85|4194.85|4194.85|4194.54|4194.54|0
1644245820000|2022-02-07 14:57:00|4194.54|4194.54|4195.16|4195.16|4195.16|4195.16|4194.54|4194.54|0
1644245830000|2022-02-07 14:57:10|4194.85|4194.85|4195.15|4195.15|4195.15|4195.15|4194.84|4194.84|0
1644245840000|2022-02-07 14:57:20|4195|4195|4195.58|4195.58|4195.7|4195.7|4195|4195|0
1644245850000|2022-02-07 14:57:30|4195.52|4195.52|4195.35|4195.35|4196.46|4196.46|4194.72|4194.72|0
1644245860000|2022-02-07 14:57:40|4195.66|4195.66|4195.97|4195.97|4195.97|4195.97|4195.66|4195.66|0
1644245870000|2022-02-07 14:57:50|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.35|4195.35|0
1644245880000|2022-02-07 14:58:00|4195.56|4195.56|4195.25|4195.25|4195.56|4195.56|4195.25|4195.25|0
1644245900000|2022-02-07 14:58:20|4195.21|4195.21|4193.5|4193.5|4195.21|4195.21|4193.5|4193.5|0
1644245910000|2022-02-07 14:58:30|4194.12|4194.12|4194.28|4194.28|4194.28|4194.28|4193.66|4193.66|0
1644245920000|2022-02-07 14:58:40|4194.25|4194.25|4194.25|4194.25|4194.25|4194.25|4194.25|4194.25|0
1644245930000|2022-02-07 14:58:50|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|0
1644245940000|2022-02-07 14:59:00|4193.94|4193.94|4194.88|4194.88|4194.88|4194.88|4193.94|4193.94|0
1644245960000|2022-02-07 14:59:20|4194.25|4194.25|4194.04|4194.04|4194.35|4194.35|4194.04|4194.04|0
1644245970000|2022-02-07 14:59:30|4193.92|4193.92|4193.87|4193.87|4193.92|4193.92|4193.87|4193.87|0
1644245980000|2022-02-07 14:59:40|4194.5|4194.5|4194.5|4194.5|4194.5|4194.5|4194.5|4194.5|0
1644245990000|2022-02-07 14:59:50|4194.56|4194.56|4194.25|4194.25|4194.56|4194.56|4194.25|4194.25|0
1644246000000|2022-02-07 15:00:00|4194.09|4194.09|4193.99|4193.99|4194.29|4194.29|4193.99|4193.99|0
1644246010000|2022-02-07 15:00:10|4193.81|4193.81|4194.66|4194.66|4195.4|4195.4|4193.81|4193.81|0
1644246020000|2022-02-07 15:00:20|4194.64|4194.64|4194.33|4194.33|4194.64|4194.64|4194.33|4194.33|0
1644246030000|2022-02-07 15:00:30|4194.29|4194.29|4193.89|4193.89|4194.29|4194.29|4193.89|4193.89|0
1644246040000|2022-02-07 15:00:40|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|0
1644246050000|2022-02-07 15:00:50|4193.92|4193.92|4193.61|4193.61|4193.92|4193.92|4193.61|4193.61|0
1644246060000|2022-02-07 15:01:00|4193.3|4193.3|4193.05|4193.05|4193.3|4193.3|4193.05|4193.05|0
1644246070000|2022-02-07 15:01:10|4193.21|4193.21|4193.52|4193.52|4193.52|4193.52|4192.58|4192.58|0
1644246080000|2022-02-07 15:01:20|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|0
1644246090000|2022-02-07 15:01:30|4194.32|4194.32|4193.95|4193.95|4194.32|4194.32|4193.95|4193.95|0
1644246110000|2022-02-07 15:01:50|4194.07|4194.07|4194.07|4194.07|4194.07|4194.07|4194.07|4194.07|0
1644246120000|2022-02-07 15:02:00|4193.76|4193.76|4193.61|4193.61|4193.76|4193.76|4193.46|4193.46|0
1644246140000|2022-02-07 15:02:20|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|0
1644246150000|2022-02-07 15:02:30|4193.61|4193.61|4193.92|4193.92|4193.92|4193.92|4193.61|4193.61|0
1644246170000|2022-02-07 15:02:50|4193.61|4193.61|4193.55|4193.55|4193.61|4193.61|4193.55|4193.55|0
1644246180000|2022-02-07 15:03:00|4194.17|4194.17|4194.17|4194.17|4194.17|4194.17|4194.17|4194.17|0
1644246200000|2022-02-07 15:03:20|4194.4|4194.4|4194.68|4194.68|4194.68|4194.68|4194.4|4194.4|0
1644246210000|2022-02-07 15:03:30|4194.59|4194.59|4194.59|4194.59|4194.9|4194.9|4194.59|4194.59|0
1644246220000|2022-02-07 15:03:40|4194.28|4194.28|4194.56|4194.56|4194.56|4194.56|4194.28|4194.28|0
1644246230000|2022-02-07 15:03:50|4194.72|4194.72|4194.28|4194.28|4195.03|4195.03|4194.28|4194.28|0
1644246240000|2022-02-07 15:04:00|4194.19|4194.19|4195.53|4195.53|4195.53|4195.53|4194.19|4194.19|0
1644246250000|2022-02-07 15:04:10|4194.59|4194.59|4195.09|4195.09|4195.09|4195.09|4194.59|4194.59|0
1644246260000|2022-02-07 15:04:20|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|0
1644246270000|2022-02-07 15:04:30|4194.69|4194.69|4194.49|4194.49|4194.69|4194.69|4194.38|4194.38|0
1644246280000|2022-02-07 15:04:40|4194.19|4194.19|4194.52|4194.52|4194.52|4194.52|4194.19|4194.19|0
1644246290000|2022-02-07 15:04:50|4194.68|4194.68|4194.42|4194.42|4194.73|4194.73|4194.42|4194.42|0
1644246310000|2022-02-07 15:05:10|4194.52|4194.52|4194.52|4194.52|4194.52|4194.52|4194.52|4194.52|0
1644246320000|2022-02-07 15:05:20|4195.14|4195.14|4194.54|4194.54|4195.16|4195.16|4194.54|4194.54|0
1644246330000|2022-02-07 15:05:30|4194.39|4194.39|4193.92|4193.92|4194.39|4194.39|4193.92|4193.92|0
1644246340000|2022-02-07 15:05:40|4194.08|4194.08|4194.08|4194.08|4194.08|4194.08|4194.08|4194.08|0
1644246350000|2022-02-07 15:05:50|4193.98|4193.98|4194.02|4194.02|4194.02|4194.02|4193.7|4193.7|0
1644246360000|2022-02-07 15:06:00|4193.7|4193.7|4193.04|4193.04|4193.7|4193.7|4193.04|4193.04|0
1644246370000|2022-02-07 15:06:10|4193.19|4193.19|4192.96|4192.96|4193.42|4193.42|4192.8|4192.8|0
1644246400000|2022-02-07 15:06:40|4193.27|4193.27|4192.96|4192.96|4193.27|4193.27|4192.96|4192.96|0
1644246410000|2022-02-07 15:06:50|4193.27|4193.27|4193.62|4193.62|4193.62|4193.62|4193.27|4193.27|0
1644246420000|2022-02-07 15:07:00|4193.71|4193.71|4195.07|4195.07|4195.07|4195.07|4193.62|4193.62|0
1644246430000|2022-02-07 15:07:10|4194.98|4194.98|4194.53|4194.53|4194.98|4194.98|4194.53|4194.53|0
1644246440000|2022-02-07 15:07:20|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|0
1644246450000|2022-02-07 15:07:30|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|0
1644246460000|2022-02-07 15:07:40|4194.44|4194.44|4194.48|4194.48|4194.48|4194.48|4194.44|4194.44|0
1644246490000|2022-02-07 15:08:10|4194.79|4194.79|4196.43|4196.43|4196.43|4196.43|4194.79|4194.79|0
1644246500000|2022-02-07 15:08:20|4197.06|4197.06|4196.75|4196.75|4197.06|4197.06|4196.75|4196.75|0
1644246510000|2022-02-07 15:08:30|4196.9|4196.9|4197.52|4197.52|4197.52|4197.52|4196.9|4196.9|0
1644246530000|2022-02-07 15:08:50|4197.21|4197.21|4197.11|4197.11|4197.21|4197.21|4196.9|4196.9|0
1644246540000|2022-02-07 15:09:00|4197.02|4197.02|4196.93|4196.93|4197.02|4197.02|4196.93|4196.93|0
1644246550000|2022-02-07 15:09:10|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|0
1644246560000|2022-02-07 15:09:20|4196.43|4196.43|4196.43|4196.43|4196.43|4196.43|4196.43|4196.43|0
1644246570000|2022-02-07 15:09:30|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|0
1644246590000|2022-02-07 15:09:50|4196.46|4196.46|4196.51|4196.51|4196.51|4196.51|4196.46|4196.46|0
1644246600000|2022-02-07 15:10:00|4196.39|4196.39|4196.19|4196.19|4196.39|4196.39|4196.13|4196.13|0
1644246610000|2022-02-07 15:10:10|4196.5|4196.5|4195.66|4195.66|4196.5|4196.5|4195.61|4195.61|0
1644246620000|2022-02-07 15:10:20|4195.35|4195.35|4195.35|4195.35|4195.35|4195.35|4195.35|4195.35|0
1644246630000|2022-02-07 15:10:30|4195.04|4195.04|4195.35|4195.35|4195.35|4195.35|4195.04|4195.04|0
1644246650000|2022-02-07 15:10:50|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|0
1644246660000|2022-02-07 15:11:00|4195.36|4195.36|4195.29|4195.29|4195.36|4195.36|4195.04|4195.04|0
1644246670000|2022-02-07 15:11:10|4195.33|4195.33|4195.1|4195.1|4195.96|4195.96|4195.1|4195.1|0
1644246680000|2022-02-07 15:11:20|4194.92|4194.92|4194.68|4194.68|4194.92|4194.92|4194.68|4194.68|0
1644246690000|2022-02-07 15:11:30|4194.37|4194.37|4194.56|4194.56|4194.56|4194.56|4194.37|4194.37|0
1644246700000|2022-02-07 15:11:40|4194.71|4194.71|4194.62|4194.62|4194.71|4194.71|4194.62|4194.62|0
1644246710000|2022-02-07 15:11:50|4194.93|4194.93|4194.93|4194.93|4194.93|4194.93|4194.93|4194.93|0
1644246720000|2022-02-07 15:12:00|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|0
1644246730000|2022-02-07 15:12:10|4194.77|4194.77|4194.46|4194.46|4194.93|4194.93|4194.46|4194.46|0
1644246740000|2022-02-07 15:12:20|4194.78|4194.78|4195.63|4195.63|4195.63|4195.63|4194.69|4194.69|0
1644246760000|2022-02-07 15:12:40|4195.31|4195.31|4195.63|4195.63|4195.63|4195.63|4195.31|4195.31|0
1644246770000|2022-02-07 15:12:50|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|0
1644246780000|2022-02-07 15:13:00|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|0
1644246790000|2022-02-07 15:13:10|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|4196.25|4196.25|0
1644246820000|2022-02-07 15:13:40|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|0
1644246840000|2022-02-07 15:14:00|4196.71|4196.71|4196.67|4196.67|4196.75|4196.75|4196.67|4196.67|0
1644246860000|2022-02-07 15:14:20|4196.61|4196.61|4197.23|4197.23|4197.38|4197.38|4196.61|4196.61|0
1644246870000|2022-02-07 15:14:30|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|0
1644246880000|2022-02-07 15:14:40|4197.01|4197.01|4196.92|4196.92|4197.01|4197.01|4196.92|4196.92|0
1644246890000|2022-02-07 15:14:50|4196.87|4196.87|4196.82|4196.82|4196.87|4196.87|4196.82|4196.82|0
1644246900000|2022-02-07 15:15:00|4197.01|4197.01|4197.03|4197.03|4197.34|4197.34|4197.01|4197.01|0
1644246910000|2022-02-07 15:15:10|4195.78|4195.78|4195.76|4195.76|4195.85|4195.85|4195.54|4195.54|0
1644246920000|2022-02-07 15:15:20|4196.38|4196.38|4196.53|4196.53|4196.53|4196.53|4196.38|4196.38|0
1644246930000|2022-02-07 15:15:30|4196.38|4196.38|4196.07|4196.07|4196.53|4196.53|4196.07|4196.07|0
1644246950000|2022-02-07 15:15:50|4196.38|4196.38|4196.38|4196.38|4196.38|4196.38|4196.38|4196.38|0
1644246960000|2022-02-07 15:16:00|4196.28|4196.28|4196.6|4196.6|4196.6|4196.6|4196.28|4196.28|0
1644246970000|2022-02-07 15:16:10|4196.75|4196.75|4196.77|4196.77|4196.77|4196.77|4196.75|4196.75|0
1644247000000|2022-02-07 15:16:40|4196.73|4196.73|4196.42|4196.42|4196.73|4196.73|4196.42|4196.42|0
1644247010000|2022-02-07 15:16:50|4197.04|4197.04|4197.14|4197.14|4197.14|4197.14|4197.04|4197.04|0
1644247020000|2022-02-07 15:17:00|4196.83|4196.83|4196.83|4196.83|4196.83|4196.83|4196.83|4196.83|0
1644247040000|2022-02-07 15:17:20|4196.67|4196.67|4196.24|4196.24|4196.67|4196.67|4196.24|4196.24|0
1644247050000|2022-02-07 15:17:30|4196.3|4196.3|4196.45|4196.45|4196.45|4196.45|4196.3|4196.3|0
1644247060000|2022-02-07 15:17:40|4196.5|4196.5|4197.07|4197.07|4197.07|4197.07|4196.45|4196.45|0
1644247070000|2022-02-07 15:17:50|4197.19|4197.19|4197.04|4197.04|4197.19|4197.19|4196.73|4196.73|0
1644247080000|2022-02-07 15:18:00|4197.35|4197.35|4197.66|4197.66|4197.66|4197.66|4197.35|4197.35|0
1644247090000|2022-02-07 15:18:10|4197.7|4197.7|4197.58|4197.58|4197.7|4197.7|4197.58|4197.58|0
1644247110000|2022-02-07 15:18:30|4197.49|4197.49|4197.33|4197.33|4197.49|4197.49|4197.33|4197.33|0
1644247120000|2022-02-07 15:18:40|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|0
1644247130000|2022-02-07 15:18:50|4196.4|4196.4|4195.78|4195.78|4196.4|4196.4|4195.78|4195.78|0
1644247140000|2022-02-07 15:19:00|4196.09|4196.09|4196.09|4196.09|4196.09|4196.09|4196.09|4196.09|0
1644247160000|2022-02-07 15:19:20|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|0
1644247170000|2022-02-07 15:19:30|4195.78|4195.78|4195.78|4195.78|4195.78|4195.78|4195.78|4195.78|0
1644247190000|2022-02-07 15:19:50|4195.47|4195.47|4194.85|4194.85|4195.47|4195.47|4194.85|4194.85|0
1644247200000|2022-02-07 15:20:00|4194.54|4194.54|4193.64|4193.64|4194.54|4194.54|4193.64|4193.64|0
1644247220000|2022-02-07 15:20:20|4193.52|4193.52|4193.58|4193.58|4193.58|4193.58|4193.52|4193.52|0
1644247230000|2022-02-07 15:20:30|4193.49|4193.49|4194.88|4194.88|4194.88|4194.88|4193.49|4193.49|0
1644247240000|2022-02-07 15:20:40|4195.19|4195.19|4195.22|4195.22|4195.22|4195.22|4195.19|4195.19|0
1644247250000|2022-02-07 15:20:50|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|0
1644247260000|2022-02-07 15:21:00|4194.6|4194.6|4194.75|4194.75|4194.75|4194.75|4194.6|4194.6|0
1644247270000|2022-02-07 15:21:10|4194.63|4194.63|4194.77|4194.77|4194.77|4194.77|4194.45|4194.45|0
1644247280000|2022-02-07 15:21:20|4194.92|4194.92|4194.76|4194.76|4195.07|4195.07|4194.76|4194.76|0
1644247290000|2022-02-07 15:21:30|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|0
1644247300000|2022-02-07 15:21:40|4195.25|4195.25|4195.25|4195.25|4195.25|4195.25|4195.25|4195.25|0
1644247310000|2022-02-07 15:21:50|4194.94|4194.94|4194.32|4194.32|4194.94|4194.94|4194.32|4194.32|0
1644247320000|2022-02-07 15:22:00|4194.22|4194.22|4194.22|4194.22|4194.22|4194.22|4194.22|4194.22|0
1644247330000|2022-02-07 15:22:10|4194.41|4194.41|4195.65|4195.65|4195.65|4195.65|4194.41|4194.41|0
1644247340000|2022-02-07 15:22:20|4195.67|4195.67|4195.9|4195.9|4196.08|4196.08|4195.67|4195.67|0
1644247350000|2022-02-07 15:22:30|4196.05|4196.05|4196.52|4196.52|4196.52|4196.52|4196.05|4196.05|0
1644247360000|2022-02-07 15:22:40|4196.63|4196.63|4197.11|4197.11|4197.11|4197.11|4196.63|4196.63|0
1644247380000|2022-02-07 15:23:00|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|0
1644247390000|2022-02-07 15:23:10|4197.11|4197.11|4197.11|4197.11|4197.11|4197.11|4197.11|4197.11|0
1644247410000|2022-02-07 15:23:30|4197.2|4197.2|4197.2|4197.2|4197.2|4197.2|4197.2|4197.2|0
1644247420000|2022-02-07 15:23:40|4197.3|4197.3|4197.48|4197.48|4197.48|4197.48|4197.3|4197.3|0
1644247430000|2022-02-07 15:23:50|4197.63|4197.63|4197.63|4197.63|4197.94|4197.94|4197.63|4197.63|0
1644247440000|2022-02-07 15:24:00|4197.54|4197.54|4197.49|4197.49|4197.54|4197.54|4197.49|4197.49|0
1644247450000|2022-02-07 15:24:10|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|0
1644247460000|2022-02-07 15:24:20|4197.38|4197.38|4197.55|4197.55|4197.55|4197.55|4197.38|4197.38|0
1644247470000|2022-02-07 15:24:30|4197.59|4197.59|4197.28|4197.28|4197.59|4197.59|4197.28|4197.28|0
1644247480000|2022-02-07 15:24:40|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|0
1644247500000|2022-02-07 15:25:00|4197.47|4197.47|4198.59|4198.59|4199.21|4199.21|4197.47|4197.47|0
1644247510000|2022-02-07 15:25:10|4198.9|4198.9|4198.78|4198.78|4198.9|4198.9|4198.78|4198.78|0
1644247520000|2022-02-07 15:25:20|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|0
1644247530000|2022-02-07 15:25:30|4198.99|4198.99|4199.3|4199.3|4199.61|4199.61|4198.99|4198.99|0
1644247540000|2022-02-07 15:25:40|4199.61|4199.61|4199.7|4199.7|4199.7|4199.7|4199.3|4199.3|0
1644247550000|2022-02-07 15:25:50|4199.61|4199.61|4199.39|4199.39|4199.7|4199.7|4199.24|4199.24|0
1644247560000|2022-02-07 15:26:00|4199.08|4199.08|4199.7|4199.7|4199.7|4199.7|4199.08|4199.08|0
1644247570000|2022-02-07 15:26:10|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|0
1644247580000|2022-02-07 15:26:20|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|0
1644247610000|2022-02-07 15:26:50|4200.01|4200.01|4199.96|4199.96|4200.01|4200.01|4199.96|4199.96|0
1644247620000|2022-02-07 15:27:00|4200.08|4200.08|4199.93|4199.93|4200.08|4200.08|4199.93|4199.93|0
1644247630000|2022-02-07 15:27:10|4200.24|4200.24|4200.78|4200.78|4200.78|4200.78|4200.24|4200.24|0
1644247640000|2022-02-07 15:27:20|4200.68|4200.68|4200.68|4200.68|4200.68|4200.68|4200.68|4200.68|0
1644247650000|2022-02-07 15:27:30|4200.72|4200.72|4200.47|4200.47|4200.84|4200.84|4200.16|4200.16|0
1644247660000|2022-02-07 15:27:40|4200.35|4200.35|4201.12|4201.12|4201.12|4201.12|4200.35|4200.35|0
1644247670000|2022-02-07 15:27:50|4201.3|4201.3|4201.42|4201.42|4201.42|4201.42|4201.3|4201.3|0
1644247680000|2022-02-07 15:28:00|4201.73|4201.73|4201.73|4201.73|4201.73|4201.73|4201.73|4201.73|0
1644247690000|2022-02-07 15:28:10|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|0
1644247700000|2022-02-07 15:28:20|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|0
1644247710000|2022-02-07 15:28:30|4201.92|4201.92|4201.7|4201.7|4202.01|4202.01|4201.7|4201.7|0
1644247730000|2022-02-07 15:28:50|4201.08|4201.08|4201.08|4201.08|4201.08|4201.08|4201.08|4201.08|0
1644247740000|2022-02-07 15:29:00|4200.77|4200.77|4200.86|4200.86|4201.04|4201.04|4200.73|4200.73|0
1644247750000|2022-02-07 15:29:10|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|0
1644247760000|2022-02-07 15:29:20|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|0
1644247770000|2022-02-07 15:29:30|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|0
1644247790000|2022-02-07 15:29:50|4201.3|4201.3|4201.55|4201.55|4201.55|4201.55|4201.24|4201.24|0
1644247800000|2022-02-07 15:30:00|4201.24|4201.24|4201.58|4201.58|4201.84|4201.84|4201.24|4201.24|0
1644247810000|2022-02-07 15:30:10|4201.55|4201.55|4201.53|4201.53|4201.55|4201.55|4201.53|4201.53|0
1644247820000|2022-02-07 15:30:20|4201.44|4201.44|4200.41|4200.41|4201.53|4201.53|4200.41|4200.41|0
1644247830000|2022-02-07 15:30:30|4200.37|4200.37|4200.06|4200.06|4200.37|4200.37|4200.06|4200.06|0
1644247840000|2022-02-07 15:30:40|4200.37|4200.37|4200.38|4200.38|4200.38|4200.38|4200.37|4200.37|0
1644247860000|2022-02-07 15:31:00|4200.69|4200.69|4202.12|4202.12|4202.12|4202.12|4200.69|4200.69|0
1644247870000|2022-02-07 15:31:10|4202.43|4202.43|4202.59|4202.59|4202.59|4202.59|4202.43|4202.43|0
1644247890000|2022-02-07 15:31:30|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|0
1644247900000|2022-02-07 15:31:40|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|0
1644247910000|2022-02-07 15:31:50|4202.84|4202.84|4202.63|4202.63|4202.88|4202.88|4202.57|4202.57|0
1644247920000|2022-02-07 15:32:00|4202.64|4202.64|4203.36|4203.36|4203.36|4203.36|4202.64|4202.64|0
1644247930000|2022-02-07 15:32:10|4203.04|4203.04|4203.04|4203.04|4203.04|4203.04|4203.04|4203.04|0
1644247940000|2022-02-07 15:32:20|4203|4203|4203|4203|4203|4203|4203|4203|0
1644247950000|2022-02-07 15:32:30|4203.25|4203.25|4203.38|4203.38|4203.69|4203.69|4203.25|4203.25|0
1644247960000|2022-02-07 15:32:40|4203.4|4203.4|4202.8|4202.8|4203.42|4203.42|4202.8|4202.8|0
1644247970000|2022-02-07 15:32:50|4203.42|4203.42|4203.42|4203.42|4203.42|4203.42|4203.42|4203.42|0
1644247980000|2022-02-07 15:33:00|4203.47|4203.47|4203.78|4203.78|4203.78|4203.78|4203.47|4203.47|0
1644247990000|2022-02-07 15:33:10|4203.84|4203.84|4203.43|4203.43|4203.89|4203.89|4203.43|4203.43|0
1644248000000|2022-02-07 15:33:20|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|0
1644248020000|2022-02-07 15:33:40|4203.58|4203.58|4204.83|4204.83|4204.83|4204.83|4203.58|4203.58|0
1644248040000|2022-02-07 15:34:00|4204.88|4204.88|4205.2|4205.2|4205.2|4205.2|4204.88|4204.88|0
1644248050000|2022-02-07 15:34:10|4204.88|4204.88|4205.82|4205.82|4206.44|4206.44|4204.88|4204.88|0
1644248060000|2022-02-07 15:34:20|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|0
1644248080000|2022-02-07 15:34:40|4206.19|4206.19|4206.28|4206.28|4206.28|4206.28|4206.19|4206.19|0
1644248090000|2022-02-07 15:34:50|4206.44|4206.44|4206.44|4206.44|4206.44|4206.44|4206.44|4206.44|0
1644248100000|2022-02-07 15:35:00|4206.28|4206.28|4206.28|4206.28|4206.59|4206.59|4206.28|4206.28|0
1644248110000|2022-02-07 15:35:10|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|0
1644248120000|2022-02-07 15:35:20|4206.9|4206.9|4207.04|4207.04|4207.44|4207.44|4206.9|4206.9|0
1644248130000|2022-02-07 15:35:30|4206.42|4206.42|4206.57|4206.57|4207.04|4207.04|4206.42|4206.42|0
1644248140000|2022-02-07 15:35:40|4205.95|4205.95|4206.1|4206.1|4206.1|4206.1|4205.95|4205.95|0
1644248150000|2022-02-07 15:35:50|4206.08|4206.08|4205.46|4205.46|4206.08|4206.08|4205.46|4205.46|0
1644248160000|2022-02-07 15:36:00|4205.77|4205.77|4206.08|4206.08|4206.39|4206.39|4205.77|4205.77|0
1644248170000|2022-02-07 15:36:10|4206.17|4206.17|4206.17|4206.17|4206.17|4206.17|4206.17|4206.17|0
1644248180000|2022-02-07 15:36:20|4206.27|4206.27|4206.27|4206.27|4206.27|4206.27|4206.27|4206.27|0
1644248200000|2022-02-07 15:36:40|4205.95|4205.95|4206.32|4206.32|4206.32|4206.32|4205.95|4205.95|0
1644248210000|2022-02-07 15:36:50|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|0
1644248220000|2022-02-07 15:37:00|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|0
1644248230000|2022-02-07 15:37:10|4207.01|4207.01|4207.32|4207.32|4207.32|4207.32|4207.01|4207.01|0
1644248260000|2022-02-07 15:37:40|4207.29|4207.29|4207.29|4207.29|4207.29|4207.29|4207.29|4207.29|0
1644248270000|2022-02-07 15:37:50|4206.67|4206.67|4206.67|4206.67|4206.67|4206.67|4206.67|4206.67|0
1644248280000|2022-02-07 15:38:00|4207.29|4207.29|4208.53|4208.53|4208.53|4208.53|4206.98|4206.98|0
1644248290000|2022-02-07 15:38:10|4208.84|4208.84|4208.53|4208.53|4208.84|4208.84|4208.44|4208.44|0
1644248310000|2022-02-07 15:38:30|4208.44|4208.44|4208.44|4208.44|4208.44|4208.44|4208.44|4208.44|0
1644248320000|2022-02-07 15:38:40|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|0
1644248330000|2022-02-07 15:38:50|4208.77|4208.77|4209.33|4209.33|4209.33|4209.33|4208.77|4208.77|0
1644248340000|2022-02-07 15:39:00|4209.48|4209.48|4209.8|4209.8|4209.8|4209.8|4209.48|4209.48|0
1644248350000|2022-02-07 15:39:10|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|0
1644248360000|2022-02-07 15:39:20|4210.01|4210.01|4209.22|4209.22|4210.17|4210.17|4209.22|4209.22|0
1644248370000|2022-02-07 15:39:30|4208.91|4208.91|4209.31|4209.31|4209.31|4209.31|4208.91|4208.91|0
1644248380000|2022-02-07 15:39:40|4209.27|4209.27|4209.27|4209.27|4209.27|4209.27|4209.27|4209.27|0
1644248400000|2022-02-07 15:40:00|4209.58|4209.58|4210.73|4210.73|4210.73|4210.73|4209.49|4209.49|0
1644248410000|2022-02-07 15:40:10|4210.42|4210.42|4210.73|4210.73|4210.73|4210.73|4210.42|4210.42|0
1644248420000|2022-02-07 15:40:20|4210.42|4210.42|4210.11|4210.11|4210.42|4210.42|4210.11|4210.11|0
1644248430000|2022-02-07 15:40:30|4210.26|4210.26|4210.42|4210.42|4210.42|4210.42|4210.26|4210.26|0
1644248440000|2022-02-07 15:40:40|4210.24|4210.24|4210.86|4210.86|4210.86|4210.86|4210.24|4210.24|0
1644248450000|2022-02-07 15:40:50|4211.17|4211.17|4211.79|4211.79|4211.79|4211.79|4211.17|4211.17|0
1644248460000|2022-02-07 15:41:00|4211.95|4211.95|4211.33|4211.33|4211.95|4211.95|4211.02|4211.02|0
1644248470000|2022-02-07 15:41:10|4211.42|4211.42|4210.7|4210.7|4211.42|4211.42|4210.7|4210.7|0
1644248480000|2022-02-07 15:41:20|4210.78|4210.78|4210.78|4210.78|4210.78|4210.78|4210.78|4210.78|0
1644248490000|2022-02-07 15:41:30|4210.76|4210.76|4210.63|4210.63|4210.78|4210.78|4210.63|4210.63|0
1644248500000|2022-02-07 15:41:40|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|0
1644248520000|2022-02-07 15:42:00|4210.05|4210.05|4210.67|4210.67|4210.67|4210.67|4210.05|4210.05|0
1644248540000|2022-02-07 15:42:20|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|0
1644248550000|2022-02-07 15:42:30|4210.89|4210.89|4210.89|4210.89|4210.89|4210.89|4210.89|4210.89|0
1644248560000|2022-02-07 15:42:40|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|0
1644248570000|2022-02-07 15:42:50|4211.47|4211.47|4212.09|4212.09|4212.09|4212.09|4211.47|4211.47|0
1644248580000|2022-02-07 15:43:00|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|0
1644248590000|2022-02-07 15:43:10|4211.91|4211.91|4211.91|4211.91|4211.91|4211.91|4211.91|4211.91|0
1644248610000|2022-02-07 15:43:30|4211.79|4211.79|4211.79|4211.79|4211.79|4211.79|4211.79|4211.79|0
1644248640000|2022-02-07 15:44:00|4211.48|4211.48|4211.39|4211.39|4211.48|4211.48|4211.39|4211.39|0
1644248660000|2022-02-07 15:44:20|4211.7|4211.7|4211.7|4211.7|4211.7|4211.7|4211.7|4211.7|0
1644248670000|2022-02-07 15:44:30|4211.67|4211.67|4211.67|4211.67|4211.67|4211.67|4211.67|4211.67|0
1644248680000|2022-02-07 15:44:40|4211.72|4211.72|4211.72|4211.72|4211.72|4211.72|4211.72|4211.72|0
1644248700000|2022-02-07 15:45:00|4211.67|4211.67|4211.72|4211.72|4211.72|4211.72|4211.67|4211.67|0
1644248710000|2022-02-07 15:45:10|4211.62|4211.62|4211.93|4211.93|4211.93|4211.93|4211.62|4211.62|0
1644248730000|2022-02-07 15:45:30|4212.09|4212.09|4212.09|4212.09|4212.09|4212.09|4212.09|4212.09|0
1644248740000|2022-02-07 15:45:40|4212.4|4212.4|4212.4|4212.4|4212.4|4212.4|4212.4|4212.4|0
1644248750000|2022-02-07 15:45:50|4211.78|4211.78|4211.01|4211.01|4211.78|4211.78|4211.01|4211.01|0
1644248760000|2022-02-07 15:46:00|4211.16|4211.16|4211.47|4211.47|4211.47|4211.47|4211.16|4211.16|0
1644248780000|2022-02-07 15:46:20|4211.16|4211.16|4211.16|4211.16|4211.16|4211.16|4211.16|4211.16|0
1644248790000|2022-02-07 15:46:30|4211.47|4211.47|4211.32|4211.32|4211.47|4211.47|4211.32|4211.32|0
1644248800000|2022-02-07 15:46:40|4210.7|4210.7|4210.7|4210.7|4210.7|4210.7|4210.7|4210.7|0
1644248820000|2022-02-07 15:47:00|4210.39|4210.39|4210.39|4210.39|4210.39|4210.39|4210.39|4210.39|0
1644248830000|2022-02-07 15:47:10|4210.7|4210.7|4210.39|4210.39|4210.7|4210.7|4210.39|4210.39|0
1644248840000|2022-02-07 15:47:20|4210.07|4210.07|4210.07|4210.07|4210.07|4210.07|4210.07|4210.07|0
1644248850000|2022-02-07 15:47:30|4209.14|4209.14|4209.14|4209.14|4209.14|4209.14|4209.14|4209.14|0
1644248860000|2022-02-07 15:47:40|4208.99|4208.99|4208.83|4208.83|4208.99|4208.99|4208.83|4208.83|0
1644248870000|2022-02-07 15:47:50|4208.86|4208.86|4208.83|4208.83|4209.04|4209.04|4208.73|4208.73|0
1644248880000|2022-02-07 15:48:00|4208.51|4208.51|4208.36|4208.36|4208.51|4208.51|4208.36|4208.36|0
1644248890000|2022-02-07 15:48:10|4208.05|4208.05|4207.88|4207.88|4208.05|4208.05|4207.88|4207.88|0
1644248900000|2022-02-07 15:48:20|4208|4208|4207.56|4207.56|4208.06|4208.06|4207.44|4207.44|0
1644248920000|2022-02-07 15:48:40|4207.62|4207.62|4207.3|4207.3|4207.62|4207.62|4207.3|4207.3|0
1644248930000|2022-02-07 15:48:50|4207.93|4207.93|4207.3|4207.3|4207.93|4207.93|4207.3|4207.3|0
1644248940000|2022-02-07 15:49:00|4207.15|4207.15|4207.87|4207.87|4207.87|4207.87|4207.15|4207.15|0
1644248960000|2022-02-07 15:49:20|4207.55|4207.55|4207.4|4207.4|4207.55|4207.55|4207.4|4207.4|0
1644248970000|2022-02-07 15:49:30|4207.31|4207.31|4207.49|4207.49|4207.49|4207.49|4207.31|4207.31|0
1644248980000|2022-02-07 15:49:40|4207.18|4207.18|4207.18|4207.18|4207.18|4207.18|4207.18|4207.18|0
1644248990000|2022-02-07 15:49:50|4207.24|4207.24|4206.71|4206.71|4207.33|4207.33|4206.71|4206.71|0
1644249000000|2022-02-07 15:50:00|4206.56|4206.56|4206.77|4206.77|4206.77|4206.77|4206.47|4206.47|0
1644249010000|2022-02-07 15:50:10|4206.87|4206.87|4206.56|4206.56|4206.87|4206.87|4206.56|4206.56|0
1644249020000|2022-02-07 15:50:20|4206.53|4206.53|4207.46|4207.46|4207.46|4207.46|4205.6|4205.6|0
1644249040000|2022-02-07 15:50:40|4207.37|4207.37|4206.53|4206.53|4207.37|4207.37|4206.13|4206.13|0
1644249050000|2022-02-07 15:50:50|4206.37|4206.37|4205.75|4205.75|4206.37|4206.37|4205.75|4205.75|0
1644249060000|2022-02-07 15:51:00|4205.91|4205.91|4206.24|4206.24|4206.24|4206.24|4205.91|4205.91|0
1644249070000|2022-02-07 15:51:10|4206.55|4206.55|4206.31|4206.31|4206.62|4206.62|4206.31|4206.31|0
1644249080000|2022-02-07 15:51:20|4206.46|4206.46|4206.27|4206.27|4206.46|4206.46|4206.27|4206.27|0
1644249090000|2022-02-07 15:51:30|4206.39|4206.39|4206.61|4206.61|4206.61|4206.61|4206.39|4206.39|0
1644249100000|2022-02-07 15:51:40|4206.8|4206.8|4206.8|4206.8|4206.8|4206.8|4206.8|4206.8|0
1644249110000|2022-02-07 15:51:50|4206.86|4206.86|4206.82|4206.82|4206.86|4206.86|4206.82|4206.82|0
1644249120000|2022-02-07 15:52:00|4206.66|4206.66|4207.14|4207.14|4207.14|4207.14|4206.57|4206.57|0
1644249130000|2022-02-07 15:52:10|4206.99|4206.99|4206.74|4206.74|4206.99|4206.99|4206.68|4206.68|0
1644249140000|2022-02-07 15:52:20|4207.36|4207.36|4207.42|4207.42|4207.42|4207.42|4207.36|4207.36|0
1644249150000|2022-02-07 15:52:30|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|0
1644249160000|2022-02-07 15:52:40|4207.17|4207.17|4207.17|4207.17|4207.17|4207.17|4207.17|4207.17|0
1644249170000|2022-02-07 15:52:50|4207.26|4207.26|4206.64|4206.64|4207.26|4207.26|4206.64|4206.64|0
1644249180000|2022-02-07 15:53:00|4207.26|4207.26|4207.57|4207.57|4207.57|4207.57|4207.11|4207.11|0
1644249190000|2022-02-07 15:53:10|4207.26|4207.26|4206.8|4206.8|4207.26|4207.26|4206.8|4206.8|0
1644249200000|2022-02-07 15:53:20|4206.49|4206.49|4206.55|4206.55|4206.55|4206.55|4206.49|4206.49|0
1644249210000|2022-02-07 15:53:30|4206.85|4206.85|4205.92|4205.92|4206.85|4206.85|4205.92|4205.92|0
1644249230000|2022-02-07 15:53:50|4206.23|4206.23|4207.17|4207.17|4207.17|4207.17|4206.23|4206.23|0
1644249250000|2022-02-07 15:54:10|4206.85|4206.85|4206.85|4206.85|4206.85|4206.85|4206.85|4206.85|0
1644249260000|2022-02-07 15:54:20|4206.54|4206.54|4206.85|4206.85|4206.85|4206.85|4206.54|4206.54|0
1644249280000|2022-02-07 15:54:40|4207.01|4207.01|4207.16|4207.16|4207.16|4207.16|4207.01|4207.01|0
1644249290000|2022-02-07 15:54:50|4206.85|4206.85|4207.12|4207.12|4207.16|4207.16|4206.85|4206.85|0
1644249300000|2022-02-07 15:55:00|4207.1|4207.1|4207.1|4207.1|4207.1|4207.1|4207.1|4207.1|0
1644249320000|2022-02-07 15:55:20|4207.25|4207.25|4208.37|4208.37|4208.37|4208.37|4207.25|4207.25|0
1644249330000|2022-02-07 15:55:30|4208.99|4208.99|4208.68|4208.68|4208.99|4208.99|4208.68|4208.68|0
1644249340000|2022-02-07 15:55:40|4208.99|4208.99|4209.4|4209.4|4209.4|4209.4|4208.99|4208.99|0
1644249350000|2022-02-07 15:55:50|4209.71|4209.71|4210.02|4210.02|4210.02|4210.02|4209.71|4209.71|0
1644249360000|2022-02-07 15:56:00|4209.71|4209.71|4209.71|4209.71|4209.71|4209.71|4209.71|4209.71|0
1644249370000|2022-02-07 15:56:10|4210.02|4210.02|4210.02|4210.02|4210.02|4210.02|4210.02|4210.02|0
1644249390000|2022-02-07 15:56:30|4210.08|4210.08|4210.08|4210.08|4210.08|4210.08|4210.08|4210.08|0
1644249400000|2022-02-07 15:56:40|4210.23|4210.23|4210.08|4210.08|4210.23|4210.23|4210.08|4210.08|0
1644249410000|2022-02-07 15:56:50|4209.77|4209.77|4209.14|4209.14|4209.77|4209.77|4209.14|4209.14|0
1644249420000|2022-02-07 15:57:00|4208.99|4208.99|4209.27|4209.27|4209.27|4209.27|4208.99|4208.99|0
1644249430000|2022-02-07 15:57:10|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|0
1644249440000|2022-02-07 15:57:20|4209.02|4209.02|4208.86|4208.86|4209.02|4209.02|4208.71|4208.71|0
1644249450000|2022-02-07 15:57:30|4208.89|4208.89|4210.71|4210.71|4210.71|4210.71|4208.79|4208.79|0
1644249460000|2022-02-07 15:57:40|4211.03|4211.03|4211.18|4211.18|4211.18|4211.18|4210.71|4210.71|0
1644249470000|2022-02-07 15:57:50|4211.2|4211.2|4211.2|4211.2|4211.83|4211.83|4211.2|4211.2|0
1644249480000|2022-02-07 15:58:00|4211.17|4211.17|4211.08|4211.08|4211.17|4211.17|4211.08|4211.08|0
1644249490000|2022-02-07 15:58:10|4211.39|4211.39|4210.77|4210.77|4211.39|4211.39|4210.77|4210.77|0
1644249500000|2022-02-07 15:58:20|4210.83|4210.83|4210.77|4210.77|4210.83|4210.83|4210.77|4210.77|0
1644249530000|2022-02-07 15:58:50|4210.73|4210.73|4210.67|4210.67|4210.91|4210.91|4210.67|4210.67|0
1644249540000|2022-02-07 15:59:00|4210.36|4210.36|4210.67|4210.67|4210.67|4210.67|4210.36|4210.36|0
1644249550000|2022-02-07 15:59:10|4210.63|4210.63|4210.66|4210.66|4210.66|4210.66|4210.63|4210.63|0
1644249560000|2022-02-07 15:59:20|4210.97|4210.97|4210.97|4210.97|4210.97|4210.97|4210.97|4210.97|0
1644249570000|2022-02-07 15:59:30|4210.87|4210.87|4210.87|4210.87|4210.87|4210.87|4210.87|4210.87|0
1644249580000|2022-02-07 15:59:40|4211.19|4211.19|4211.19|4211.19|4211.19|4211.19|4211.19|4211.19|0
1644249590000|2022-02-07 15:59:50|4211.5|4211.5|4211.81|4211.81|4211.81|4211.81|4211.5|4211.5|0
1644249600000|2022-02-07 16:00:00|4211.19|4211.19|4211.46|4211.46|4211.46|4211.46|4211|4211|0
1644249610000|2022-02-07 16:00:10|4211.78|4211.78|4211.96|4211.96|4212.11|4212.11|4211.78|4211.78|0
1644249620000|2022-02-07 16:00:20|4211.93|4211.93|4211.62|4211.62|4211.93|4211.93|4211.62|4211.62|0
1644249630000|2022-02-07 16:00:30|4211.5|4211.5|4211.21|4211.21|4211.5|4211.5|4211.21|4211.21|0
1644249640000|2022-02-07 16:00:40|4211.52|4211.52|4211.67|4211.67|4211.67|4211.67|4211.52|4211.52|0
1644249650000|2022-02-07 16:00:50|4211.86|4211.86|4212.26|4212.26|4212.26|4212.26|4211.86|4211.86|0
1644249660000|2022-02-07 16:01:00|4211.95|4211.95|4212.39|4212.39|4212.48|4212.48|4211.95|4211.95|0
1644249670000|2022-02-07 16:01:10|4212.7|4212.7|4212.25|4212.25|4212.87|4212.87|4212.25|4212.25|0
1644249700000|2022-02-07 16:01:40|4212.62|4212.62|4212.34|4212.34|4212.62|4212.62|4212.34|4212.34|0
1644249720000|2022-02-07 16:02:00|4212.4|4212.4|4212.51|4212.51|4212.51|4212.51|4212.23|4212.23|0
1644249730000|2022-02-07 16:02:10|4212.6|4212.6|4212.6|4212.6|4212.6|4212.6|4212.6|4212.6|0
1644249740000|2022-02-07 16:02:20|4212.91|4212.91|4212.96|4212.96|4212.96|4212.96|4212.91|4212.91|0
1644249750000|2022-02-07 16:02:30|4212.94|4212.94|4212.94|4212.94|4212.94|4212.94|4212.94|4212.94|0
1644249760000|2022-02-07 16:02:40|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|0
1644249770000|2022-02-07 16:02:50|4213.1|4213.1|4213|4213|4213.1|4213.1|4213|4213|0
1644249780000|2022-02-07 16:03:00|4212.88|4212.88|4213.07|4213.07|4213.14|4213.14|4212.83|4212.83|0
1644249790000|2022-02-07 16:03:10|4212.98|4212.98|4212.67|4212.67|4212.98|4212.98|4212.67|4212.67|0
1644249800000|2022-02-07 16:03:20|4212.36|4212.36|4212.36|4212.36|4212.36|4212.36|4212.36|4212.36|0
1644249810000|2022-02-07 16:03:30|4212.41|4212.41|4212.87|4212.87|4212.87|4212.87|4212.25|4212.25|0
1644249820000|2022-02-07 16:03:40|4213.03|4213.03|4212.91|4212.91|4213.03|4213.03|4212.91|4212.91|0
1644249830000|2022-02-07 16:03:50|4213.22|4213.22|4213.41|4213.41|4213.41|4213.41|4213.22|4213.22|0
1644249840000|2022-02-07 16:04:00|4213.47|4213.47|4213.08|4213.08|4213.47|4213.47|4213.08|4213.08|0
1644249860000|2022-02-07 16:04:20|4213.12|4213.12|4212.97|4212.97|4213.12|4213.12|4212.97|4212.97|0
1644249870000|2022-02-07 16:04:30|4212.35|4212.35|4212.35|4212.35|4212.35|4212.35|4212.35|4212.35|0
1644249880000|2022-02-07 16:04:40|4212.04|4212.04|4212.13|4212.13|4212.13|4212.13|4212.04|4212.04|0
1644249910000|2022-02-07 16:05:10|4212.44|4212.44|4212.44|4212.44|4212.44|4212.44|4212.44|4212.44|0
1644249920000|2022-02-07 16:05:20|4212.59|4212.59|4212.59|4212.59|4212.59|4212.59|4212.59|4212.59|0
1644249930000|2022-02-07 16:05:30|4212.5|4212.5|4212.01|4212.01|4212.5|4212.5|4212.01|4212.01|0
1644249950000|2022-02-07 16:05:50|4211.7|4211.7|4211.08|4211.08|4211.7|4211.7|4211.08|4211.08|0
1644249960000|2022-02-07 16:06:00|4211.06|4211.06|4210.67|4210.67|4211.06|4211.06|4210.39|4210.39|0
1644249970000|2022-02-07 16:06:10|4210.65|4210.65|4210.8|4210.8|4210.8|4210.8|4210.65|4210.65|0
1644250000000|2022-02-07 16:06:40|4210.96|4210.96|4210.8|4210.8|4211.11|4211.11|4210.8|4210.8|0
1644250020000|2022-02-07 16:07:00|4210.84|4210.84|4210.53|4210.53|4210.99|4210.99|4210.53|4210.53|0
1644250040000|2022-02-07 16:07:20|4209.59|4209.59|4209.44|4209.44|4209.59|4209.59|4209.44|4209.44|0
1644250050000|2022-02-07 16:07:30|4209.13|4209.13|4209.13|4209.13|4209.13|4209.13|4209.13|4209.13|0
1644250070000|2022-02-07 16:07:50|4208.98|4208.98|4208.98|4208.98|4208.98|4208.98|4208.98|4208.98|0
1644250080000|2022-02-07 16:08:00|4208.89|4208.89|4208.85|4208.85|4208.89|4208.89|4208.85|4208.85|0
1644250090000|2022-02-07 16:08:10|4208.91|4208.91|4208.91|4208.91|4208.91|4208.91|4208.91|4208.91|0
1644250100000|2022-02-07 16:08:20|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|0
1644250110000|2022-02-07 16:08:30|4208.66|4208.66|4208.35|4208.35|4208.66|4208.66|4208.35|4208.35|0
1644250120000|2022-02-07 16:08:40|4208.39|4208.39|4207.92|4207.92|4208.39|4208.39|4207.92|4207.92|0
1644250130000|2022-02-07 16:08:50|4207.61|4207.61|4207.61|4207.61|4207.61|4207.61|4207.61|4207.61|0
1644250140000|2022-02-07 16:09:00|4207.89|4207.89|4208.54|4208.54|4208.54|4208.54|4207.8|4207.8|0
1644250150000|2022-02-07 16:09:10|4208.58|4208.58|4208.67|4208.67|4208.67|4208.67|4208.58|4208.58|0
1644250160000|2022-02-07 16:09:20|4208.98|4208.98|4209.08|4209.08|4209.08|4209.08|4208.98|4208.98|0
1644250190000|2022-02-07 16:09:50|4209.39|4209.39|4209.46|4209.46|4209.48|4209.48|4209.39|4209.39|0
1644250210000|2022-02-07 16:10:10|4209.14|4209.14|4208.83|4208.83|4209.14|4209.14|4208.83|4208.83|0
1644250220000|2022-02-07 16:10:20|4208.52|4208.52|4208.62|4208.62|4208.62|4208.62|4208.52|4208.52|0
1644250250000|2022-02-07 16:10:50|4208.61|4208.61|4208.41|4208.41|4208.72|4208.72|4208.41|4208.41|0
1644250270000|2022-02-07 16:11:10|4207.78|4207.78|4207.63|4207.63|4207.78|4207.78|4207.63|4207.63|0
1644250290000|2022-02-07 16:11:30|4207.64|4207.64|4207.61|4207.61|4207.64|4207.64|4207.61|4207.61|0
1644250300000|2022-02-07 16:11:40|4207.92|4207.92|4207.92|4207.92|4207.92|4207.92|4207.92|4207.92|0
1644250310000|2022-02-07 16:11:50|4208.23|4208.23|4208.54|4208.54|4208.54|4208.54|4208.23|4208.23|0
1644250320000|2022-02-07 16:12:00|4208.36|4208.36|4209.19|4209.19|4209.19|4209.19|4208.36|4208.36|0
1644250350000|2022-02-07 16:12:30|4209.22|4209.22|4208.9|4208.9|4209.22|4209.22|4208.9|4208.9|0
1644250360000|2022-02-07 16:12:40|4208.59|4208.59|4209.37|4209.37|4209.37|4209.37|4208.44|4208.44|0
1644250370000|2022-02-07 16:12:50|4209.39|4209.39|4209.39|4209.39|4209.39|4209.39|4209.39|4209.39|0
1644250380000|2022-02-07 16:13:00|4209.7|4209.7|4209.7|4209.7|4209.7|4209.7|4209.7|4209.7|0
1644250390000|2022-02-07 16:13:10|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|0
1644250400000|2022-02-07 16:13:20|4209.7|4209.7|4209.7|4209.7|4209.7|4209.7|4209.7|4209.7|0
1644250410000|2022-02-07 16:13:30|4210.02|4210.02|4210.02|4210.02|4210.02|4210.02|4210.02|4210.02|0
1644250420000|2022-02-07 16:13:40|4209.56|4209.56|4209|4209|4209.56|4209.56|4209|4209|0
1644250430000|2022-02-07 16:13:50|4208.82|4208.82|4208.91|4208.91|4208.97|4208.97|4208.82|4208.82|0
1644250440000|2022-02-07 16:14:00|4208.86|4208.86|4208.97|4208.97|4209.02|4209.02|4208.86|4208.86|0
1644250450000|2022-02-07 16:14:10|4208.82|4208.82|4208.82|4208.82|4208.82|4208.82|4208.82|4208.82|0
1644250470000|2022-02-07 16:14:30|4208.66|4208.66|4208.62|4208.62|4208.66|4208.66|4208.62|4208.62|0
1644250480000|2022-02-07 16:14:40|4208.68|4208.68|4208.59|4208.59|4208.68|4208.68|4208.59|4208.59|0
1644250490000|2022-02-07 16:14:50|4208.9|4208.9|4209.26|4209.26|4209.27|4209.27|4208.9|4208.9|0
1644250500000|2022-02-07 16:15:00|4208.95|4208.95|4209.04|4209.04|4209.04|4209.04|4208.95|4208.95|0
1644250510000|2022-02-07 16:15:10|4209.35|4209.35|4209.35|4209.35|4209.35|4209.35|4209.35|4209.35|0
1644250520000|2022-02-07 16:15:20|4209.29|4209.29|4209.29|4209.29|4209.29|4209.29|4209.29|4209.29|0
1644250530000|2022-02-07 16:15:30|4208.98|4208.98|4208.98|4208.98|4208.98|4208.98|4208.98|4208.98|0
1644250540000|2022-02-07 16:15:40|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|0
1644250550000|2022-02-07 16:15:50|4209.28|4209.28|4209.28|4209.28|4209.28|4209.28|4209.28|4209.28|0
1644250560000|2022-02-07 16:16:00|4208.97|4208.97|4209.44|4209.44|4209.44|4209.44|4208.82|4208.82|0
1644250570000|2022-02-07 16:16:10|4209.46|4209.46|4209.81|4209.81|4209.81|4209.81|4209.46|4209.46|0
1644250580000|2022-02-07 16:16:20|4209.93|4209.93|4209.87|4209.87|4209.93|4209.93|4209.87|4209.87|0
1644250610000|2022-02-07 16:16:50|4210.18|4210.18|4210.18|4210.18|4210.18|4210.18|4210.18|4210.18|0
1644250620000|2022-02-07 16:17:00|4209.87|4209.87|4209.47|4209.47|4209.87|4209.87|4209.47|4209.47|0
1644250630000|2022-02-07 16:17:10|4210.09|4210.09|4209.78|4209.78|4210.09|4210.09|4209.78|4209.78|0
1644250640000|2022-02-07 16:17:20|4209.63|4209.63|4209.82|4209.82|4209.82|4209.82|4209.58|4209.58|0
1644250650000|2022-02-07 16:17:30|4209.83|4209.83|4209.83|4209.83|4209.83|4209.83|4209.83|4209.83|0
1644250660000|2022-02-07 16:17:40|4210.14|4210.14|4210.26|4210.26|4210.26|4210.26|4210.14|4210.14|0
1644250670000|2022-02-07 16:17:50|4210.17|4210.17|4210.26|4210.26|4210.26|4210.26|4210.01|4210.01|0
1644250680000|2022-02-07 16:18:00|4210.32|4210.32|4210.63|4210.63|4210.63|4210.63|4210.32|4210.32|0
1644250700000|2022-02-07 16:18:20|4210.78|4210.78|4210.74|4210.74|4210.78|4210.78|4210.74|4210.74|0
1644250710000|2022-02-07 16:18:30|4210.43|4210.43|4210.43|4210.43|4210.43|4210.43|4210.43|4210.43|0
1644250720000|2022-02-07 16:18:40|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|0
1644250730000|2022-02-07 16:18:50|4210.52|4210.52|4210.52|4210.52|4210.57|4210.57|4210.52|4210.52|0
1644250750000|2022-02-07 16:19:10|4210.83|4210.83|4210.94|4210.94|4210.94|4210.94|4210.83|4210.83|0
1644250760000|2022-02-07 16:19:20|4211.1|4211.1|4211.1|4211.1|4211.25|4211.25|4211.1|4211.1|0
1644250770000|2022-02-07 16:19:30|4211.41|4211.41|4211.49|4211.49|4211.49|4211.49|4211.41|4211.41|0
1644250780000|2022-02-07 16:19:40|4211.18|4211.18|4211.27|4211.27|4211.27|4211.27|4210.87|4210.87|0
1644250790000|2022-02-07 16:19:50|4211.37|4211.37|4211.55|4211.55|4211.55|4211.55|4211.37|4211.37|0
1644250800000|2022-02-07 16:20:00|4211.67|4211.67|4211.46|4211.46|4211.67|4211.67|4211.46|4211.46|0
1644250810000|2022-02-07 16:20:10|4211.58|4211.58|4210.89|4210.89|4211.73|4211.73|4210.77|4210.77|0
1644250820000|2022-02-07 16:20:20|4210.86|4210.86|4211.22|4211.22|4211.22|4211.22|4210.86|4210.86|0
1644250830000|2022-02-07 16:20:30|4210.91|4210.91|4210.91|4210.91|4210.91|4210.91|4210.91|4210.91|0
1644250840000|2022-02-07 16:20:40|4211.06|4211.06|4210.59|4210.59|4211.06|4211.06|4210.44|4210.44|0
1644250850000|2022-02-07 16:20:50|4210.69|4210.69|4210.13|4210.13|4210.69|4210.69|4209.92|4209.92|0
1644250860000|2022-02-07 16:21:00|4209.82|4209.82|4209.82|4209.82|4209.82|4209.82|4209.82|4209.82|0
1644250870000|2022-02-07 16:21:10|4209.76|4209.76|4209.8|4209.8|4209.8|4209.8|4209.64|4209.64|0
1644250880000|2022-02-07 16:21:20|4210.11|4210.11|4210.42|4210.42|4210.42|4210.42|4210.11|4210.11|0
1644250890000|2022-02-07 16:21:30|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|4210.42|4210.42|0
1644250900000|2022-02-07 16:21:40|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|0
1644250910000|2022-02-07 16:21:50|4210.4|4210.4|4210.09|4210.09|4210.4|4210.4|4210.09|4210.09|0
1644250920000|2022-02-07 16:22:00|4209.78|4209.78|4209.57|4209.57|4209.78|4209.78|4209.57|4209.57|0
1644250930000|2022-02-07 16:22:10|4208.94|4208.94|4207.98|4207.98|4208.94|4208.94|4207.92|4207.92|0
1644250940000|2022-02-07 16:22:20|4207.95|4207.95|4207.63|4207.63|4207.95|4207.95|4207.55|4207.55|0
1644250950000|2022-02-07 16:22:30|4207.48|4207.48|4207.52|4207.52|4207.52|4207.52|4207.48|4207.48|0
1644250960000|2022-02-07 16:22:40|4207.7|4207.7|4208.13|4208.13|4208.13|4208.13|4207.7|4207.7|0
1644250970000|2022-02-07 16:22:50|4208.04|4208.04|4207.57|4207.57|4208.04|4208.04|4207.57|4207.57|0
1644250980000|2022-02-07 16:23:00|4207.26|4207.26|4206.83|4206.83|4207.26|4207.26|4206.77|4206.77|0
1644250990000|2022-02-07 16:23:10|4207.45|4207.45|4206.96|4206.96|4207.45|4207.45|4206.96|4206.96|0
1644251000000|2022-02-07 16:23:20|4206.87|4206.87|4206.75|4206.75|4206.87|4206.87|4206.75|4206.75|0
1644251010000|2022-02-07 16:23:30|4206.93|4206.93|4206.77|4206.77|4206.93|4206.93|4206.77|4206.77|0
1644251020000|2022-02-07 16:23:40|4206.53|4206.53|4206.53|4206.53|4206.53|4206.53|4206.36|4206.36|0
1644251030000|2022-02-07 16:23:50|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|0
1644251040000|2022-02-07 16:24:00|4206.28|4206.28|4207.94|4207.94|4207.94|4207.94|4206.28|4206.28|0
1644251050000|2022-02-07 16:24:10|4208.06|4208.06|4208.38|4208.38|4208.38|4208.38|4208.06|4208.06|0
1644251060000|2022-02-07 16:24:20|4208.49|4208.49|4207.72|4207.72|4208.49|4208.49|4207.72|4207.72|0
1644251070000|2022-02-07 16:24:30|4207.41|4207.41|4207.01|4207.01|4207.41|4207.41|4207.01|4207.01|0
1644251080000|2022-02-07 16:24:40|4207.32|4207.32|4206.77|4206.77|4207.32|4207.32|4206.77|4206.77|0
1644251090000|2022-02-07 16:24:50|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|4205.9|4205.9|0
1644251100000|2022-02-07 16:25:00|4206.67|4206.67|4206.79|4206.79|4206.79|4206.79|4206.67|4206.67|0
1644251110000|2022-02-07 16:25:10|4207.1|4207.1|4207.07|4207.07|4207.26|4207.26|4206.79|4206.79|0
1644251120000|2022-02-07 16:25:20|4207.16|4207.16|4207.05|4207.05|4207.16|4207.16|4207.05|4207.05|0
1644251140000|2022-02-07 16:25:40|4207.36|4207.36|4207.1|4207.1|4207.96|4207.96|4207.1|4207.1|0
1644251150000|2022-02-07 16:25:50|4206.79|4206.79|4206.79|4206.79|4206.79|4206.79|4206.79|4206.79|0
1644251160000|2022-02-07 16:26:00|4206.64|4206.64|4206.99|4206.99|4207.1|4207.1|4206.64|4206.64|0
1644251180000|2022-02-07 16:26:20|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|0
1644251190000|2022-02-07 16:26:30|4207.61|4207.61|4206.8|4206.8|4207.61|4207.61|4206.8|4206.8|0
1644251200000|2022-02-07 16:26:40|4206.65|4206.65|4206.8|4206.8|4206.8|4206.8|4206.65|4206.65|0
1644251210000|2022-02-07 16:26:50|4206.81|4206.81|4206.82|4206.82|4206.82|4206.82|4206.81|4206.81|0
1644251220000|2022-02-07 16:27:00|4207.13|4207.13|4207.32|4207.32|4207.32|4207.32|4207.13|4207.13|0
1644251230000|2022-02-07 16:27:10|4207.63|4207.63|4207.58|4207.58|4207.63|4207.63|4207.58|4207.58|0
1644251250000|2022-02-07 16:27:30|4207.56|4207.56|4207.56|4207.56|4207.87|4207.87|4207.56|4207.56|0
1644251260000|2022-02-07 16:27:40|4207.68|4207.68|4208.34|4208.34|4208.34|4208.34|4207.52|4207.52|0
1644251270000|2022-02-07 16:27:50|4208.65|4208.65|4208.96|4208.96|4208.96|4208.96|4208.65|4208.65|0
1644251280000|2022-02-07 16:28:00|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|0
1644251290000|2022-02-07 16:28:10|4208.34|4208.34|4208.27|4208.27|4208.34|4208.34|4208.12|4208.12|0
1644251310000|2022-02-07 16:28:30|4208.59|4208.59|4208.82|4208.82|4208.82|4208.82|4208.59|4208.59|0
1644251320000|2022-02-07 16:28:40|4208.7|4208.7|4209.02|4209.02|4209.02|4209.02|4208.7|4208.7|0
1644251330000|2022-02-07 16:28:50|4208.92|4208.92|4209.14|4209.14|4209.23|4209.23|4208.92|4208.92|0
1644251340000|2022-02-07 16:29:00|4209.29|4209.29|4207.22|4207.22|4209.29|4209.29|4207.22|4207.22|0
1644251350000|2022-02-07 16:29:10|4207.18|4207.18|4206.77|4206.77|4207.49|4207.49|4206.56|4206.56|0
1644251360000|2022-02-07 16:29:20|4206.62|4206.62|4206.62|4206.62|4206.93|4206.93|4206.28|4206.28|0
1644251370000|2022-02-07 16:29:30|4206.39|4206.39|4206.54|4206.54|4206.54|4206.54|4205.29|4205.29|0
1644251380000|2022-02-07 16:29:40|4206.55|4206.55|4206.48|4206.48|4206.55|4206.55|4206.29|4206.29|0
1644251390000|2022-02-07 16:29:50|4206.53|4206.53|4206.07|4206.07|4206.68|4206.68|4205.79|4205.79|0
1644308100000|2022-02-08 08:15:00|4208.9|4208.9|4209.01|4209.01|4210.3|4210.3|4208.7|4208.7|0
1644308110000|2022-02-08 08:15:10|4208.83|4208.83|4208.7|4208.7|4209.07|4209.07|4208.7|4208.7|0
1644308120000|2022-02-08 08:15:20|4208.39|4208.39|4207.47|4207.47|4208.39|4208.39|4207.47|4207.47|0
1644308130000|2022-02-08 08:15:30|4207.78|4207.78|4207.84|4207.84|4208.11|4208.11|4207.69|4207.69|0
1644308140000|2022-02-08 08:15:40|4207.53|4207.53|4207.61|4207.61|4207.61|4207.61|4207.53|4207.53|0
1644308150000|2022-02-08 08:15:50|4206.99|4206.99|4206.93|4206.93|4207.05|4207.05|4206.93|4206.93|0
1644308160000|2022-02-08 08:16:00|4206.31|4206.31|4206.71|4206.71|4206.88|4206.88|4205.85|4205.85|0
1644308170000|2022-02-08 08:16:10|4206.66|4206.66|4205.85|4205.85|4206.66|4206.66|4205.85|4205.85|0
1644308180000|2022-02-08 08:16:20|4206|4206|4206|4206|4206|4206|4206|4206|0
1644308190000|2022-02-08 08:16:30|4205.94|4205.94|4205.13|4205.13|4205.94|4205.94|4205.13|4205.13|0
1644308200000|2022-02-08 08:16:40|4204.95|4204.95|4204.92|4204.92|4205.07|4205.07|4204.89|4204.89|0
1644308210000|2022-02-08 08:16:50|4205.03|4205.03|4205.03|4205.03|4205.03|4205.03|4204.86|4204.86|0
1644308220000|2022-02-08 08:17:00|4205.97|4205.97|4206.09|4206.09|4206.09|4206.09|4205.85|4205.85|0
1644308230000|2022-02-08 08:17:10|4205.93|4205.93|4205|4205|4205.99|4205.99|4205|4205|0
1644308240000|2022-02-08 08:17:20|4204.69|4204.69|4204.85|4204.85|4205|4205|4204.69|4204.69|0
1644308250000|2022-02-08 08:17:30|4204.53|4204.53|4201.52|4201.52|4204.53|4204.53|4201.52|4201.52|0
1644308260000|2022-02-08 08:17:40|4201.7|4201.7|4201.49|4201.49|4201.73|4201.73|4201.49|4201.49|0
1644308270000|2022-02-08 08:17:50|4201.73|4201.73|4201.3|4201.3|4201.73|4201.73|4201.3|4201.3|0
1644308280000|2022-02-08 08:18:00|4201.61|4201.61|4200.79|4200.79|4201.74|4201.74|4200.79|4200.79|0
1644308290000|2022-02-08 08:18:10|4200.67|4200.67|4200.75|4200.75|4200.93|4200.93|4200.52|4200.52|0
1644308300000|2022-02-08 08:18:20|4200.45|4200.45|4200.92|4200.92|4200.92|4200.92|4200.45|4200.45|0
1644308310000|2022-02-08 08:18:30|4200.86|4200.86|4200.74|4200.74|4200.86|4200.86|4200.74|4200.74|0
1644308320000|2022-02-08 08:18:40|4200.62|4200.62|4200.96|4200.96|4201.12|4201.12|4200.61|4200.61|0
1644308330000|2022-02-08 08:18:50|4201.13|4201.13|4201.17|4201.17|4201.44|4201.44|4201.13|4201.13|0
1644308340000|2022-02-08 08:19:00|4200.88|4200.88|4201.7|4201.7|4201.7|4201.7|4200.88|4200.88|0
1644308350000|2022-02-08 08:19:10|4201.52|4201.52|4201.62|4201.62|4201.68|4201.68|4201.38|4201.38|0
1644308360000|2022-02-08 08:19:20|4201.64|4201.64|4201.44|4201.44|4201.64|4201.64|4201.02|4201.02|0
1644308370000|2022-02-08 08:19:30|4200.9|4200.9|4201.02|4201.02|4201.02|4201.02|4200.84|4200.84|0
1644308380000|2022-02-08 08:19:40|4200.96|4200.96|4200.9|4200.9|4200.96|4200.96|4200.9|4200.9|0
1644308390000|2022-02-08 08:19:50|4200.84|4200.84|4201.02|4201.02|4201.02|4201.02|4200.79|4200.79|0
1644308400000|2022-02-08 08:20:00|4200.84|4200.84|4201.08|4201.08|4201.08|4201.08|4200.84|4200.84|0
1644308410000|2022-02-08 08:20:10|4201.02|4201.02|4200.96|4200.96|4201.02|4201.02|4200.96|4200.96|0
1644308420000|2022-02-08 08:20:20|4201.12|4201.12|4201.51|4201.51|4201.51|4201.51|4201.12|4201.12|0
1644308430000|2022-02-08 08:20:30|4201.66|4201.66|4201.66|4201.66|4201.66|4201.66|4201.66|4201.66|0
1644308440000|2022-02-08 08:20:40|4201.74|4201.74|4200.96|4200.96|4201.89|4201.89|4200.96|4200.96|0
1644308450000|2022-02-08 08:20:50|4200.9|4200.9|4200.74|4200.74|4200.9|4200.9|4200.74|4200.74|0
1644308460000|2022-02-08 08:21:00|4200.63|4200.63|4200.82|4200.82|4200.82|4200.82|4200.51|4200.51|0
1644308470000|2022-02-08 08:21:10|4200.54|4200.54|4200.4|4200.4|4200.54|4200.54|4200.31|4200.31|0
1644308480000|2022-02-08 08:21:20|4200.5|4200.5|4201.79|4201.79|4201.79|4201.79|4200.5|4200.5|0
1644308490000|2022-02-08 08:21:30|4202.42|4202.42|4203.19|4203.19|4203.19|4203.19|4202.42|4202.42|0
1644308500000|2022-02-08 08:21:40|4203.03|4203.03|4203.03|4203.03|4203.66|4203.66|4203.03|4203.03|0
1644308520000|2022-02-08 08:22:00|4202.57|4202.57|4201.22|4201.22|4202.57|4202.57|4201.22|4201.22|0
1644308530000|2022-02-08 08:22:10|4201.31|4201.31|4200.55|4200.55|4201.31|4201.31|4200.55|4200.55|0
1644308540000|2022-02-08 08:22:20|4201.01|4201.01|4202.44|4202.44|4202.61|4202.61|4200.78|4200.78|0
1644308550000|2022-02-08 08:22:30|4202.75|4202.75|4203.06|4203.06|4203.06|4203.06|4202.75|4202.75|0
1644308560000|2022-02-08 08:22:40|4203.41|4203.41|4203.25|4203.25|4204.18|4204.18|4203.25|4203.25|0
1644308570000|2022-02-08 08:22:50|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|0
1644308580000|2022-02-08 08:23:00|4203.15|4203.15|4202.14|4202.14|4203.15|4203.15|4202.14|4202.14|0
1644308590000|2022-02-08 08:23:10|4201.86|4201.86|4202.86|4202.86|4202.86|4202.86|4201.86|4201.86|0
1644308600000|2022-02-08 08:23:20|4203.01|4203.01|4203.32|4203.32|4203.48|4203.48|4203.01|4203.01|0
1644308610000|2022-02-08 08:23:30|4203.5|4203.5|4203.67|4203.67|4203.67|4203.67|4203.5|4203.5|0
1644308620000|2022-02-08 08:23:40|4203.76|4203.76|4203.46|4203.46|4203.76|4203.76|4203.46|4203.46|0
1644308630000|2022-02-08 08:23:50|4203.35|4203.35|4203.35|4203.35|4203.41|4203.41|4203.35|4203.35|0
1644308640000|2022-02-08 08:24:00|4203.97|4203.97|4203.44|4203.44|4203.97|4203.97|4203.25|4203.25|0
1644308650000|2022-02-08 08:24:10|4202.82|4202.82|4202.51|4202.51|4202.82|4202.82|4202.51|4202.51|0
1644308670000|2022-02-08 08:24:30|4202.82|4202.82|4203.29|4203.29|4203.29|4203.29|4202.82|4202.82|0
1644308680000|2022-02-08 08:24:40|4203.47|4203.47|4203.35|4203.35|4203.47|4203.47|4203.35|4203.35|0
1644308690000|2022-02-08 08:24:50|4203.45|4203.45|4203.3|4203.3|4203.54|4203.54|4203.24|4203.24|0
1644308700000|2022-02-08 08:25:00|4203.6|4203.6|4202.32|4202.32|4203.66|4203.66|4202.32|4202.32|0
1644308710000|2022-02-08 08:25:10|4202.63|4202.63|4202.2|4202.2|4202.63|4202.63|4202.2|4202.2|0
1644308730000|2022-02-08 08:25:30|4202.48|4202.48|4202.61|4202.61|4202.97|4202.97|4202.48|4202.48|0
1644308740000|2022-02-08 08:25:40|4202.55|4202.55|4202.56|4202.56|4202.56|4202.56|4202.47|4202.47|0
1644308750000|2022-02-08 08:25:50|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|0
1644308760000|2022-02-08 08:26:00|4202.63|4202.63|4202.33|4202.33|4202.69|4202.69|4202.33|4202.33|0
1644308770000|2022-02-08 08:26:10|4202.64|4202.64|4202.03|4202.03|4202.64|4202.64|4201.67|4201.67|0
1644308780000|2022-02-08 08:26:20|4202.08|4202.08|4202.3|4202.3|4202.35|4202.35|4202.08|4202.08|0
1644308790000|2022-02-08 08:26:30|4201.98|4201.98|4201.77|4201.77|4202.09|4202.09|4201.77|4201.77|0
1644308800000|2022-02-08 08:26:40|4201.66|4201.66|4201.91|4201.91|4202.08|4202.08|4201.36|4201.36|0
1644308810000|2022-02-08 08:26:50|4201.28|4201.28|4201.62|4201.62|4201.62|4201.62|4201.28|4201.28|0
1644308820000|2022-02-08 08:27:00|4202.24|4202.24|4202.37|4202.37|4202.55|4202.55|4202.24|4202.24|0
1644308830000|2022-02-08 08:27:10|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|0
1644308840000|2022-02-08 08:27:20|4201.98|4201.98|4202.17|4202.17|4202.17|4202.17|4201.98|4201.98|0
1644308850000|2022-02-08 08:27:30|4202.28|4202.28|4203|4203|4203.15|4203.15|4202.28|4202.28|0
1644308860000|2022-02-08 08:27:40|4203.24|4203.24|4204.23|4204.23|4204.23|4204.23|4203.06|4203.06|0
1644308870000|2022-02-08 08:27:50|4204.54|4204.54|4204.73|4204.73|4204.85|4204.85|4204.32|4204.32|0
1644308880000|2022-02-08 08:28:00|4204.42|4204.42|4204.15|4204.15|4204.42|4204.42|4203.8|4203.8|0
1644308890000|2022-02-08 08:28:10|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.69|4203.69|0
1644308900000|2022-02-08 08:28:20|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|0
1644308910000|2022-02-08 08:28:30|4203.14|4203.14|4202.99|4202.99|4203.14|4203.14|4202.99|4202.99|0
1644308920000|2022-02-08 08:28:40|4203.3|4203.3|4203.05|4203.05|4203.48|4203.48|4203.05|4203.05|0
1644308930000|2022-02-08 08:28:50|4203.36|4203.36|4203.36|4203.36|4203.45|4203.45|4203.27|4203.27|0
1644308940000|2022-02-08 08:29:00|4203.43|4203.43|4203.8|4203.8|4203.8|4203.8|4203.43|4203.43|0
1644308950000|2022-02-08 08:29:10|4204.09|4204.09|4203.46|4203.46|4204.71|4204.71|4203.46|4203.46|0
1644308960000|2022-02-08 08:29:20|4204.7|4204.7|4204.86|4204.86|4204.86|4204.86|4204.7|4204.7|0
1644308970000|2022-02-08 08:29:30|4204.74|4204.74|4204.74|4204.74|4204.86|4204.86|4204.74|4204.74|0
1644308980000|2022-02-08 08:29:40|4204.62|4204.62|4204.5|4204.5|4204.62|4204.62|4204.5|4204.5|0
1644308990000|2022-02-08 08:29:50|4205.09|4205.09|4205.31|4205.31|4205.37|4205.37|4204.94|4204.94|0
1644309000000|2022-02-08 08:30:00|4204.38|4204.38|4203.63|4203.63|4204.38|4204.38|4203.63|4203.63|0
1644309010000|2022-02-08 08:30:10|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|0
1644309020000|2022-02-08 08:30:20|4203.69|4203.69|4203.57|4203.57|4203.69|4203.69|4203.51|4203.51|0
1644309030000|2022-02-08 08:30:30|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|0
1644309040000|2022-02-08 08:30:40|4203.68|4203.68|4203.73|4203.73|4203.73|4203.73|4203.68|4203.68|0
1644309050000|2022-02-08 08:30:50|4203.55|4203.55|4203.33|4203.33|4203.73|4203.73|4202.84|4202.84|0
1644309060000|2022-02-08 08:31:00|4203.57|4203.57|4206.49|4206.49|4206.55|4206.55|4203.51|4203.51|0
1644309070000|2022-02-08 08:31:10|4206.6|4206.6|4206.04|4206.04|4206.6|4206.6|4205.98|4205.98|0
1644309080000|2022-02-08 08:31:20|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|0
1644309090000|2022-02-08 08:31:30|4206.01|4206.01|4205.95|4205.95|4206.01|4206.01|4205.95|4205.95|0
1644309100000|2022-02-08 08:31:40|4205.49|4205.49|4205.54|4205.54|4205.6|4205.6|4205.49|4205.49|0
1644309110000|2022-02-08 08:31:50|4205.36|4205.36|4205.3|4205.3|4205.36|4205.36|4205.3|4205.3|0
1644309120000|2022-02-08 08:32:00|4205.24|4205.24|4204.93|4204.93|4205.42|4205.42|4204.93|4204.93|0
1644309130000|2022-02-08 08:32:10|4205.05|4205.05|4205.05|4205.05|4205.05|4205.05|4205.05|4205.05|0
1644309140000|2022-02-08 08:32:20|4204.99|4204.99|4204.99|4204.99|4205.05|4205.05|4204.99|4204.99|0
1644309150000|2022-02-08 08:32:30|4205.11|4205.11|4205.48|4205.48|4205.48|4205.48|4205.11|4205.11|0
1644309160000|2022-02-08 08:32:40|4205.42|4205.42|4205.49|4205.49|4205.61|4205.61|4205.18|4205.18|0
1644309170000|2022-02-08 08:32:50|4205.65|4205.65|4205.8|4205.8|4205.8|4205.8|4205.65|4205.65|0
1644309180000|2022-02-08 08:33:00|4205.92|4205.92|4205.92|4205.92|4205.92|4205.92|4205.92|4205.92|0
1644309190000|2022-02-08 08:33:10|4205.74|4205.74|4205.92|4205.92|4205.92|4205.92|4205.74|4205.74|0
1644309200000|2022-02-08 08:33:20|4205.38|4205.38|4205.89|4205.89|4206|4206|4205.32|4205.32|0
1644309210000|2022-02-08 08:33:30|4206.04|4206.04|4206.14|4206.14|4206.29|4206.29|4205.92|4205.92|0
1644309220000|2022-02-08 08:33:40|4206.2|4206.2|4208.25|4208.25|4208.25|4208.25|4206.2|4206.2|0
1644309230000|2022-02-08 08:33:50|4208.07|4208.07|4208.07|4208.07|4208.07|4208.07|4207.95|4207.95|0
1644309240000|2022-02-08 08:34:00|4207.76|4207.76|4207.58|4207.58|4207.76|4207.76|4207.58|4207.58|0
1644309250000|2022-02-08 08:34:10|4207.17|4207.17|4207.17|4207.17|4207.17|4207.17|4207.17|4207.17|0
1644309260000|2022-02-08 08:34:20|4207.23|4207.23|4206.29|4206.29|4207.28|4207.28|4206.29|4206.29|0
1644309270000|2022-02-08 08:34:30|4206.23|4206.23|4207.46|4207.46|4207.46|4207.46|4206.23|4206.23|0
1644309280000|2022-02-08 08:34:40|4207.4|4207.4|4208.04|4208.04|4208.04|4208.04|4207.4|4207.4|0
1644309290000|2022-02-08 08:34:50|4208.14|4208.14|4206.72|4206.72|4208.14|4208.14|4206.57|4206.57|0
1644309300000|2022-02-08 08:35:00|4206.41|4206.41|4206.47|4206.47|4206.53|4206.53|4206.35|4206.35|0
1644309310000|2022-02-08 08:35:10|4206.35|4206.35|4206.53|4206.53|4206.53|4206.53|4206.35|4206.35|0
1644309320000|2022-02-08 08:35:20|4206.71|4206.71|4206.71|4206.71|4206.71|4206.71|4206.71|4206.71|0
1644309330000|2022-02-08 08:35:30|4206.81|4206.81|4206.81|4206.81|4206.81|4206.81|4206.81|4206.81|0
1644309340000|2022-02-08 08:35:40|4206.69|4206.69|4207|4207|4207|4207|4206.69|4206.69|0
1644309350000|2022-02-08 08:35:50|4208.55|4208.55|4209.17|4209.17|4209.17|4209.17|4208.55|4208.55|0
1644309360000|2022-02-08 08:36:00|4209.29|4209.29|4209.23|4209.23|4209.29|4209.29|4209.17|4209.17|0
1644309370000|2022-02-08 08:36:10|4209.05|4209.05|4208.28|4208.28|4209.23|4209.23|4208.28|4208.28|0
1644309380000|2022-02-08 08:36:20|4208.36|4208.36|4208.54|4208.54|4208.54|4208.54|4208.36|4208.36|0
1644309390000|2022-02-08 08:36:30|4208.72|4208.72|4208.6|4208.6|4208.84|4208.84|4208.6|4208.6|0
1644309400000|2022-02-08 08:36:40|4208.66|4208.66|4208.29|4208.29|4208.66|4208.66|4208.17|4208.17|0
1644309410000|2022-02-08 08:36:50|4208.17|4208.17|4207.54|4207.54|4208.5|4208.5|4207.54|4207.54|0
1644309420000|2022-02-08 08:37:00|4207.72|4207.72|4208.16|4208.16|4208.16|4208.16|4207.7|4207.7|0
1644309440000|2022-02-08 08:37:20|4207.98|4207.98|4208.22|4208.22|4208.34|4208.34|4207.98|4207.98|0
1644309450000|2022-02-08 08:37:30|4208.34|4208.34|4208.34|4208.34|4208.34|4208.34|4208.34|4208.34|0
1644309460000|2022-02-08 08:37:40|4208.38|4208.38|4208.32|4208.32|4208.38|4208.38|4208.32|4208.32|0
1644309470000|2022-02-08 08:37:50|4208.63|4208.63|4208.82|4208.82|4208.82|4208.82|4208.63|4208.63|0
1644309480000|2022-02-08 08:38:00|4208.94|4208.94|4209.34|4209.34|4209.34|4209.34|4208.94|4208.94|0
1644309490000|2022-02-08 08:38:10|4209.39|4209.39|4209.57|4209.57|4209.57|4209.57|4209.39|4209.39|0
1644309500000|2022-02-08 08:38:20|4209.27|4209.27|4210.81|4210.81|4210.81|4210.81|4209.27|4209.27|0
1644309510000|2022-02-08 08:38:30|4210.72|4210.72|4210.24|4210.24|4210.72|4210.72|4210.24|4210.24|0
1644309520000|2022-02-08 08:38:40|4209.92|4209.92|4209.81|4209.81|4209.92|4209.92|4209.81|4209.81|0
1644309530000|2022-02-08 08:38:50|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|0
1644309540000|2022-02-08 08:39:00|4209.88|4209.88|4209.92|4209.92|4209.92|4209.92|4209.82|4209.82|0
1644309550000|2022-02-08 08:39:10|4209.85|4209.85|4210.09|4210.09|4210.09|4210.09|4209.85|4209.85|0
1644309560000|2022-02-08 08:39:20|4210.06|4210.06|4209.81|4209.81|4210.12|4210.12|4209.81|4209.81|0
1644309570000|2022-02-08 08:39:30|4209.69|4209.69|4209.71|4209.71|4209.73|4209.73|4209.69|4209.69|0
1644309580000|2022-02-08 08:39:40|4209.59|4209.59|4209.47|4209.47|4209.59|4209.59|4209.47|4209.47|0
1644309590000|2022-02-08 08:39:50|4209.43|4209.43|4210.15|4210.15|4210.15|4210.15|4209.43|4209.43|0
1644309600000|2022-02-08 08:40:00|4209.84|4209.84|4209.76|4209.76|4209.84|4209.84|4209.76|4209.76|0
1644309610000|2022-02-08 08:40:10|4209.15|4209.15|4210.03|4210.03|4210.18|4210.18|4209.15|4209.15|0
1644309620000|2022-02-08 08:40:20|4209.8|4209.8|4210.45|4210.45|4211.11|4211.11|4209.74|4209.74|0
1644309630000|2022-02-08 08:40:30|4210.49|4210.49|4210.34|4210.34|4210.53|4210.53|4210.16|4210.16|0
1644309640000|2022-02-08 08:40:40|4209.72|4209.72|4208.55|4208.55|4209.72|4209.72|4208.55|4208.55|0
1644309650000|2022-02-08 08:40:50|4208.87|4208.87|4208.48|4208.48|4209.1|4209.1|4208.48|4208.48|0
1644309660000|2022-02-08 08:41:00|4207.86|4207.86|4206.41|4206.41|4207.86|4207.86|4206.41|4206.41|0
1644309670000|2022-02-08 08:41:10|4206.26|4206.26|4206.98|4206.98|4207.56|4207.56|4206.26|4206.26|0
1644309680000|2022-02-08 08:41:20|4206.8|4206.8|4207.06|4207.06|4207.15|4207.15|4206.8|4206.8|0
1644309690000|2022-02-08 08:41:30|4207.12|4207.12|4206.99|4206.99|4207.17|4207.17|4206.99|4206.99|0
1644309700000|2022-02-08 08:41:40|4207.03|4207.03|4206.78|4206.78|4207.03|4207.03|4206.72|4206.72|0
1644309710000|2022-02-08 08:41:50|4206.47|4206.47|4206.53|4206.53|4206.53|4206.53|4206.47|4206.47|0
1644309720000|2022-02-08 08:42:00|4206.47|4206.47|4206.47|4206.47|4206.47|4206.47|4206.47|4206.47|0
1644309730000|2022-02-08 08:42:10|4206.62|4206.62|4206.59|4206.59|4206.77|4206.77|4206.34|4206.34|0
1644309740000|2022-02-08 08:42:20|4206.83|4206.83|4207.13|4207.13|4207.13|4207.13|4206.83|4206.83|0
1644309750000|2022-02-08 08:42:30|4207.01|4207.01|4207.01|4207.01|4207.01|4207.01|4207.01|4207.01|0
1644309760000|2022-02-08 08:42:40|4206.9|4206.9|4206.09|4206.09|4206.9|4206.9|4206.09|4206.09|0
1644309770000|2022-02-08 08:42:50|4206.01|4206.01|4205.92|4205.92|4206.01|4206.01|4205.92|4205.92|0
1644309780000|2022-02-08 08:43:00|4206.21|4206.21|4206.09|4206.09|4206.21|4206.21|4206.09|4206.09|0
1644309790000|2022-02-08 08:43:10|4206.15|4206.15|4207.68|4207.68|4207.68|4207.68|4206.09|4206.09|0
1644309800000|2022-02-08 08:43:20|4207.62|4207.62|4207.45|4207.45|4207.62|4207.62|4207.45|4207.45|0
1644309830000|2022-02-08 08:43:50|4207.6|4207.6|4207.89|4207.89|4208.32|4208.32|4207.53|4207.53|0
1644309840000|2022-02-08 08:44:00|4207.83|4207.83|4207.58|4207.58|4207.83|4207.83|4207.52|4207.52|0
1644309850000|2022-02-08 08:44:10|4206.98|4206.98|4207.4|4207.4|4207.4|4207.4|4206.92|4206.92|0
1644309860000|2022-02-08 08:44:20|4207.52|4207.52|4207.54|4207.54|4207.64|4207.64|4207.26|4207.26|0
1644309870000|2022-02-08 08:44:30|4207.42|4207.42|4207.42|4207.42|4207.42|4207.42|4207.42|4207.42|0
1644309890000|2022-02-08 08:44:50|4207.33|4207.33|4206.94|4206.94|4207.33|4207.33|4206.94|4206.94|0
1644309900000|2022-02-08 08:45:00|4206.9|4206.9|4206.87|4206.87|4207.09|4207.09|4206.87|4206.87|0
1644309910000|2022-02-08 08:45:10|4206.69|4206.69|4208.17|4208.17|4208.17|4208.17|4206.69|4206.69|0
1644309920000|2022-02-08 08:45:20|4208.27|4208.27|4208.64|4208.64|4208.64|4208.64|4208.15|4208.15|0
1644309930000|2022-02-08 08:45:30|4209.1|4209.1|4209.1|4209.1|4209.1|4209.1|4209.1|4209.1|0
1644309940000|2022-02-08 08:45:40|4208.92|4208.92|4208.92|4208.92|4208.92|4208.92|4208.92|4208.92|0
1644309950000|2022-02-08 08:45:50|4209.54|4209.54|4209.54|4209.54|4209.54|4209.54|4209.54|4209.54|0
1644309960000|2022-02-08 08:46:00|4209.42|4209.42|4209.36|4209.36|4209.42|4209.42|4209.36|4209.36|0
1644309970000|2022-02-08 08:46:10|4209.05|4209.05|4209.15|4209.15|4209.15|4209.15|4208.99|4208.99|0
1644309980000|2022-02-08 08:46:20|4208.97|4208.97|4207.9|4207.9|4208.97|4208.97|4207.39|4207.39|0
1644310000000|2022-02-08 08:46:40|4207.73|4207.73|4208.06|4208.06|4208.06|4208.06|4207.73|4207.73|0
1644310010000|2022-02-08 08:46:50|4208.17|4208.17|4208.23|4208.23|4208.23|4208.23|4208.06|4208.06|0
1644310020000|2022-02-08 08:47:00|4208.26|4208.26|4209.02|4209.02|4209.19|4209.19|4208.26|4208.26|0
1644310040000|2022-02-08 08:47:20|4209.64|4209.64|4209.97|4209.97|4209.97|4209.97|4209.64|4209.64|0
1644310050000|2022-02-08 08:47:30|4210.09|4210.09|4209.31|4209.31|4210.09|4210.09|4209.31|4209.31|0
1644310060000|2022-02-08 08:47:40|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|0
1644310070000|2022-02-08 08:47:50|4209.31|4209.31|4209.43|4209.43|4209.43|4209.43|4209.31|4209.31|0
1644310100000|2022-02-08 08:48:20|4209.25|4209.25|4207.92|4207.92|4209.25|4209.25|4207.92|4207.92|0
1644310120000|2022-02-08 08:48:40|4207.96|4207.96|4207.96|4207.96|4207.96|4207.96|4207.96|4207.96|0
1644310130000|2022-02-08 08:48:50|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|0
1644310140000|2022-02-08 08:49:00|4206.97|4206.97|4206.81|4206.81|4206.97|4206.97|4206.44|4206.44|0
1644310150000|2022-02-08 08:49:10|4206.72|4206.72|4206.78|4206.78|4206.78|4206.78|4206.62|4206.62|0
1644310160000|2022-02-08 08:49:20|4206.62|4206.62|4207.15|4207.15|4207.15|4207.15|4206.62|4206.62|0
1644310180000|2022-02-08 08:49:40|4205.9|4205.9|4206.02|4206.02|4206.02|4206.02|4205.9|4205.9|0
1644310190000|2022-02-08 08:49:50|4206.14|4206.14|4205.55|4205.55|4206.14|4206.14|4205.55|4205.55|0
1644310200000|2022-02-08 08:50:00|4205.24|4205.24|4204.97|4204.97|4205.42|4205.42|4204.97|4204.97|0
1644310210000|2022-02-08 08:50:10|4205.28|4205.28|4205.1|4205.1|4205.28|4205.28|4205.1|4205.1|0
1644310220000|2022-02-08 08:50:20|4205.72|4205.72|4205.9|4205.9|4205.9|4205.9|4205.72|4205.72|0
1644310230000|2022-02-08 08:50:30|4205.84|4205.84|4205.63|4205.63|4206.02|4206.02|4205.63|4205.63|0
1644310240000|2022-02-08 08:50:40|4205.69|4205.69|4204.27|4204.27|4205.8|4205.8|4204.27|4204.27|0
1644310250000|2022-02-08 08:50:50|4204.58|4204.58|4204.16|4204.16|4204.58|4204.58|4204.16|4204.16|0
1644310260000|2022-02-08 08:51:00|4203.86|4203.86|4202.9|4202.9|4203.86|4203.86|4202.85|4202.85|0
1644310270000|2022-02-08 08:51:10|4202.85|4202.85|4202.9|4202.9|4202.9|4202.9|4202.79|4202.79|0
1644310280000|2022-02-08 08:51:20|4202.96|4202.96|4201.63|4201.63|4203.14|4203.14|4201.57|4201.57|0
1644310300000|2022-02-08 08:51:40|4201.32|4201.32|4201.01|4201.01|4201.32|4201.32|4201.01|4201.01|0
1644310310000|2022-02-08 08:51:50|4201.13|4201.13|4201.05|4201.05|4201.13|4201.13|4200.95|4200.95|0
1644310320000|2022-02-08 08:52:00|4200.56|4200.56|4199.66|4199.66|4200.59|4200.59|4199.66|4199.66|0
1644310330000|2022-02-08 08:52:10|4199.78|4199.78|4200.08|4200.08|4200.08|4200.08|4199.78|4199.78|0
1644310340000|2022-02-08 08:52:20|4199.78|4199.78|4199.75|4199.75|4199.9|4199.9|4199.44|4199.44|0
1644310350000|2022-02-08 08:52:30|4199.57|4199.57|4199.57|4199.57|4199.57|4199.57|4199.57|4199.57|0
1644310360000|2022-02-08 08:52:40|4199.25|4199.25|4198.9|4198.9|4199.25|4199.25|4198.9|4198.9|0
1644310370000|2022-02-08 08:52:50|4198.8|4198.8|4198.75|4198.75|4198.8|4198.8|4198.71|4198.71|0
1644310380000|2022-02-08 08:53:00|4198.91|4198.91|4199.06|4199.06|4199.06|4199.06|4198.91|4198.91|0
1644310390000|2022-02-08 08:53:10|4199.01|4199.01|4199.88|4199.88|4200.41|4200.41|4199.01|4199.01|0
1644310400000|2022-02-08 08:53:20|4199.57|4199.57|4199.26|4199.26|4199.57|4199.57|4199.26|4199.26|0
1644310410000|2022-02-08 08:53:30|4199.31|4199.31|4198.98|4198.98|4199.31|4199.31|4198.98|4198.98|0
1644310420000|2022-02-08 08:53:40|4198.93|4198.93|4198.47|4198.47|4199.08|4199.08|4198.47|4198.47|0
1644310430000|2022-02-08 08:53:50|4198.3|4198.3|4197.46|4197.46|4198.3|4198.3|4197.36|4197.36|0
1644310440000|2022-02-08 08:54:00|4197.4|4197.4|4197.79|4197.79|4197.85|4197.85|4197.16|4197.16|0
1644310450000|2022-02-08 08:54:10|4197.17|4197.17|4197.62|4197.62|4197.62|4197.62|4196.85|4196.85|0
1644310460000|2022-02-08 08:54:20|4197.8|4197.8|4197.55|4197.55|4198.04|4198.04|4197.55|4197.55|0
1644310470000|2022-02-08 08:54:30|4197.49|4197.49|4197.54|4197.54|4197.58|4197.58|4197.48|4197.48|0
1644310480000|2022-02-08 08:54:40|4197.23|4197.23|4197.23|4197.23|4197.23|4197.23|4197.23|4197.23|0
1644310500000|2022-02-08 08:55:00|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|0
1644310510000|2022-02-08 08:55:10|4197.53|4197.53|4197.84|4197.84|4197.84|4197.84|4197.53|4197.53|0
1644310520000|2022-02-08 08:55:20|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|0
1644310530000|2022-02-08 08:55:30|4198.4|4198.4|4198.46|4198.46|4198.52|4198.52|4198.34|4198.34|0
1644310540000|2022-02-08 08:55:40|4198.52|4198.52|4198.82|4198.82|4198.82|4198.82|4198.52|4198.52|0
1644310560000|2022-02-08 08:56:00|4198.94|4198.94|4199.27|4199.27|4199.27|4199.27|4198.94|4198.94|0
1644310570000|2022-02-08 08:56:10|4198.92|4198.92|4198.92|4198.92|4198.92|4198.92|4198.86|4198.86|0
1644310600000|2022-02-08 08:56:40|4198.61|4198.61|4198.95|4198.95|4198.95|4198.95|4198.58|4198.58|0
1644310610000|2022-02-08 08:56:50|4199.07|4199.07|4198.84|4198.84|4199.07|4199.07|4198.84|4198.84|0
1644310620000|2022-02-08 08:57:00|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|0
1644310630000|2022-02-08 08:57:10|4198.9|4198.9|4199.53|4199.53|4199.53|4199.53|4198.9|4198.9|0
1644310640000|2022-02-08 08:57:20|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|0
1644310650000|2022-02-08 08:57:30|4199.53|4199.53|4199.21|4199.21|4199.53|4199.53|4199.21|4199.21|0
1644310660000|2022-02-08 08:57:40|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|0
1644310670000|2022-02-08 08:57:50|4198.44|4198.44|4198.75|4198.75|4198.75|4198.75|4198.44|4198.44|0
1644310680000|2022-02-08 08:58:00|4197.82|4197.82|4197.82|4197.82|4197.82|4197.82|4197.82|4197.82|0
1644310690000|2022-02-08 08:58:10|4197.76|4197.76|4196.1|4196.1|4197.76|4197.76|4196.1|4196.1|0
1644310700000|2022-02-08 08:58:20|4195.68|4195.68|4196.05|4196.05|4196.05|4196.05|4195.68|4195.68|0
1644310710000|2022-02-08 08:58:30|4196.17|4196.17|4197.57|4197.57|4197.63|4197.63|4196.17|4196.17|0
1644310720000|2022-02-08 08:58:40|4197.45|4197.45|4197.26|4197.26|4197.45|4197.45|4197.14|4197.14|0
1644310730000|2022-02-08 08:58:50|4197.32|4197.32|4196.82|4196.82|4197.32|4197.32|4196.4|4196.4|0
1644310740000|2022-02-08 08:59:00|4196.7|4196.7|4196.7|4196.7|4196.7|4196.7|4196.08|4196.08|0
1644310750000|2022-02-08 08:59:10|4196.86|4196.86|4196.88|4196.88|4196.88|4196.88|4196.76|4196.76|0
1644310760000|2022-02-08 08:59:20|4196.26|4196.26|4196.42|4196.42|4196.57|4196.57|4196.14|4196.14|0
1644310770000|2022-02-08 08:59:30|4195.8|4195.8|4195.53|4195.53|4195.92|4195.92|4195.53|4195.53|0
1644310780000|2022-02-08 08:59:40|4195.47|4195.47|4195.77|4195.77|4195.77|4195.77|4195.47|4195.47|0
1644310790000|2022-02-08 08:59:50|4195.92|4195.92|4194.68|4194.68|4195.92|4195.92|4194.68|4194.68|0
1644310800000|2022-02-08 09:00:00|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|0
1644310810000|2022-02-08 09:00:10|4194.66|4194.66|4194.68|4194.68|4194.9|4194.9|4194.59|4194.59|0
1644310820000|2022-02-08 09:00:20|4194.5|4194.5|4194.8|4194.8|4194.92|4194.92|4194.44|4194.44|0
1644310830000|2022-02-08 09:00:30|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|0
1644310840000|2022-02-08 09:00:40|4194.62|4194.62|4194.56|4194.56|4194.62|4194.62|4194.56|4194.56|0
1644310850000|2022-02-08 09:00:50|4194.38|4194.38|4194.93|4194.93|4194.93|4194.93|4194.38|4194.38|0
1644310860000|2022-02-08 09:01:00|4195.11|4195.11|4195.29|4195.29|4195.29|4195.29|4195.11|4195.11|0
1644310870000|2022-02-08 09:01:10|4195.38|4195.38|4195.15|4195.15|4195.38|4195.38|4195.09|4195.09|0
1644310880000|2022-02-08 09:01:20|4195.03|4195.03|4194.56|4194.56|4195.03|4195.03|4194.56|4194.56|0
1644310890000|2022-02-08 09:01:30|4194.68|4194.68|4193.75|4193.75|4194.74|4194.74|4193.75|4193.75|0
1644310900000|2022-02-08 09:01:40|4193.74|4193.74|4192.8|4192.8|4193.74|4193.74|4192.8|4192.8|0
1644310910000|2022-02-08 09:01:50|4192.49|4192.49|4192.49|4192.49|4192.49|4192.49|4192.49|4192.49|0
1644310920000|2022-02-08 09:02:00|4191.87|4191.87|4191.96|4191.96|4191.96|4191.96|4191.87|4191.87|0
1644310930000|2022-02-08 09:02:10|4191.9|4191.9|4192.17|4192.17|4192.17|4192.17|4191.79|4191.79|0
1644310940000|2022-02-08 09:02:20|4191.86|4191.86|4192.54|4192.54|4192.54|4192.54|4191.77|4191.77|0
1644310950000|2022-02-08 09:02:30|4193.16|4193.16|4192.86|4192.86|4193.16|4193.16|4192.68|4192.68|0
1644310960000|2022-02-08 09:02:40|4192.92|4192.92|4193.15|4193.15|4193.15|4193.15|4192.84|4192.84|0
1644310970000|2022-02-08 09:02:50|4193.06|4193.06|4193.52|4193.52|4193.52|4193.52|4193.06|4193.06|0
1644310980000|2022-02-08 09:03:00|4193.46|4193.46|4193.55|4193.55|4193.73|4193.73|4193.28|4193.28|0
1644310990000|2022-02-08 09:03:10|4193.79|4193.79|4193.55|4193.55|4193.79|4193.79|4193.55|4193.55|0
1644311000000|2022-02-08 09:03:20|4193.24|4193.24|4192.84|4192.84|4193.55|4193.55|4192.84|4192.84|0
1644311010000|2022-02-08 09:03:30|4192.75|4192.75|4190.99|4190.99|4192.75|4192.75|4190.88|4190.88|0
1644311020000|2022-02-08 09:03:40|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|0
1644311030000|2022-02-08 09:03:50|4190.38|4190.38|4190.52|4190.52|4190.61|4190.61|4190.38|4190.38|0
1644311040000|2022-02-08 09:04:00|4190.4|4190.4|4188.71|4188.71|4190.58|4190.58|4188.49|4188.49|0
1644311050000|2022-02-08 09:04:10|4188.82|4188.82|4188.99|4188.99|4189.16|4189.16|4188.74|4188.74|0
1644311060000|2022-02-08 09:04:20|4188.93|4188.93|4190.46|4190.46|4190.49|4190.49|4188.93|4188.93|0
1644311070000|2022-02-08 09:04:30|4190.34|4190.34|4190.34|4190.34|4190.58|4190.58|4190.28|4190.28|0
1644311080000|2022-02-08 09:04:40|4190.22|4190.22|4190.34|4190.34|4190.34|4190.34|4190.11|4190.11|0
1644311090000|2022-02-08 09:04:50|4190.46|4190.46|4190.03|4190.03|4190.46|4190.46|4190.03|4190.03|0
1644311100000|2022-02-08 09:05:00|4189.26|4189.26|4189.43|4189.43|4189.44|4189.44|4189.22|4189.22|0
1644311110000|2022-02-08 09:05:10|4189.34|4189.34|4186.41|4186.41|4189.34|4189.34|4186.41|4186.41|0
1644311120000|2022-02-08 09:05:20|4186.37|4186.37|4185.79|4185.79|4186.5|4186.5|4185.73|4185.73|0
1644311130000|2022-02-08 09:05:30|4185.91|4185.91|4186.87|4186.87|4186.87|4186.87|4185.91|4185.91|0
1644311140000|2022-02-08 09:05:40|4186.99|4186.99|4188.16|4188.16|4188.16|4188.16|4186.99|4186.99|0
1644311150000|2022-02-08 09:05:50|4188.04|4188.04|4188.35|4188.35|4188.41|4188.41|4187.98|4187.98|0
1644311160000|2022-02-08 09:06:00|4188.47|4188.47|4188.22|4188.22|4188.59|4188.59|4188.17|4188.17|0
1644311170000|2022-02-08 09:06:10|4188.39|4188.39|4188.6|4188.6|4188.6|4188.6|4188.34|4188.34|0
1644311180000|2022-02-08 09:06:20|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|0
1644311190000|2022-02-08 09:06:30|4188.38|4188.38|4188.38|4188.38|4188.38|4188.38|4188.14|4188.14|0
1644311200000|2022-02-08 09:06:40|4187.96|4187.96|4188.08|4188.08|4188.26|4188.26|4187.73|4187.73|0
1644311210000|2022-02-08 09:06:50|4188.02|4188.02|4188.64|4188.64|4188.64|4188.64|4188.02|4188.02|0
1644311220000|2022-02-08 09:07:00|4188.53|4188.53|4188.48|4188.48|4188.84|4188.84|4188.48|4188.48|0
1644311230000|2022-02-08 09:07:10|4188.3|4188.3|4188.94|4188.94|4189.19|4189.19|4188.3|4188.3|0
1644311240000|2022-02-08 09:07:20|4189.18|4189.18|4189.3|4189.3|4189.3|4189.3|4189.18|4189.18|0
1644311250000|2022-02-08 09:07:30|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|0
1644311260000|2022-02-08 09:07:40|4189|4189|4188.95|4188.95|4189|4189|4188.93|4188.93|0
1644311270000|2022-02-08 09:07:50|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|0
1644311280000|2022-02-08 09:08:00|4188.73|4188.73|4188.78|4188.78|4188.78|4188.78|4188.73|4188.73|0
1644311290000|2022-02-08 09:08:10|4188.84|4188.84|4189.39|4189.39|4189.39|4189.39|4188.84|4188.84|0
1644311300000|2022-02-08 09:08:20|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|0
1644311310000|2022-02-08 09:08:30|4190.01|4190.01|4189.86|4189.86|4190.01|4190.01|4189.86|4189.86|0
1644311320000|2022-02-08 09:08:40|4190.04|4190.04|4188.74|4188.74|4190.1|4190.1|4188.74|4188.74|0
1644311330000|2022-02-08 09:08:50|4188.86|4188.86|4188.68|4188.68|4188.86|4188.86|4188.68|4188.68|0
1644311340000|2022-02-08 09:09:00|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|0
1644311350000|2022-02-08 09:09:10|4188.47|4188.47|4188.43|4188.43|4188.53|4188.53|4188.43|4188.43|0
1644311360000|2022-02-08 09:09:20|4188.74|4188.74|4190.29|4190.29|4190.6|4190.6|4188.74|4188.74|0
1644311380000|2022-02-08 09:09:40|4190.23|4190.23|4189.64|4189.64|4190.35|4190.35|4189.64|4189.64|0
1644311400000|2022-02-08 09:10:00|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|0
1644311410000|2022-02-08 09:10:10|4189.83|4189.83|4189.38|4189.38|4189.83|4189.83|4189.38|4189.38|0
1644311420000|2022-02-08 09:10:20|4189.5|4189.5|4189.62|4189.62|4189.62|4189.62|4189.5|4189.5|0
1644311430000|2022-02-08 09:10:30|4189.68|4189.68|4189.68|4189.68|4189.74|4189.74|4189.68|4189.68|0
1644311440000|2022-02-08 09:10:40|4189.86|4189.86|4189.8|4189.8|4189.86|4189.86|4189.74|4189.74|0
1644311450000|2022-02-08 09:10:50|4191.04|4191.04|4191.85|4191.85|4191.97|4191.97|4191.04|4191.04|0
1644311460000|2022-02-08 09:11:00|4191.86|4191.86|4191.55|4191.55|4191.98|4191.98|4191.55|4191.55|0
1644311470000|2022-02-08 09:11:10|4191.4|4191.4|4191.47|4191.47|4191.51|4191.51|4191.4|4191.4|0
1644311480000|2022-02-08 09:11:20|4191.35|4191.35|4191.18|4191.18|4191.47|4191.47|4191.18|4191.18|0
1644311490000|2022-02-08 09:11:30|4191.13|4191.13|4191.17|4191.17|4191.17|4191.17|4191.03|4191.03|0
1644311500000|2022-02-08 09:11:40|4191.22|4191.22|4191.46|4191.46|4191.46|4191.46|4191.22|4191.22|0
1644311510000|2022-02-08 09:11:50|4191.64|4191.64|4191.18|4191.18|4191.64|4191.64|4191.18|4191.18|0
1644311530000|2022-02-08 09:12:10|4191.49|4191.49|4190.71|4190.71|4191.49|4191.49|4190.71|4190.71|0
1644311540000|2022-02-08 09:12:20|4190.54|4190.54|4190|4190|4190.54|4190.54|4190|4190|0
1644311550000|2022-02-08 09:12:30|4189.88|4189.88|4191.58|4191.58|4191.64|4191.64|4189.88|4189.88|0
1644311580000|2022-02-08 09:13:00|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|0
1644311590000|2022-02-08 09:13:10|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|0
1644311600000|2022-02-08 09:13:20|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|0
1644311610000|2022-02-08 09:13:30|4190.16|4190.16|4191.07|4191.07|4191.07|4191.07|4190.16|4190.16|0
1644311620000|2022-02-08 09:13:40|4191.39|4191.39|4191.26|4191.26|4191.39|4191.39|4191.26|4191.26|0
1644311630000|2022-02-08 09:13:50|4191.32|4191.32|4191.48|4191.48|4191.63|4191.63|4191.32|4191.32|0
1644311640000|2022-02-08 09:14:00|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|0
1644311650000|2022-02-08 09:14:10|4190.87|4190.87|4190.56|4190.56|4190.87|4190.87|4190.56|4190.56|0
1644311660000|2022-02-08 09:14:20|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|0
1644311670000|2022-02-08 09:14:30|4190.4|4190.4|4190.34|4190.34|4190.4|4190.4|4190.17|4190.17|0
1644311680000|2022-02-08 09:14:40|4190.25|4190.25|4190.16|4190.16|4190.25|4190.25|4190.16|4190.16|0
1644311700000|2022-02-08 09:15:00|4190.34|4190.34|4190.01|4190.01|4190.53|4190.53|4190.01|4190.01|0
1644311710000|2022-02-08 09:15:10|4189.89|4189.89|4189.53|4189.53|4189.89|4189.89|4189.53|4189.53|0
1644311720000|2022-02-08 09:15:20|4189.44|4189.44|4189.05|4189.05|4189.44|4189.44|4189.05|4189.05|0
1644311730000|2022-02-08 09:15:30|4188.96|4188.96|4189.15|4189.15|4189.15|4189.15|4188.96|4188.96|0
1644311740000|2022-02-08 09:15:40|4189.05|4189.05|4189.36|4189.36|4189.36|4189.36|4188.9|4188.9|0
1644311750000|2022-02-08 09:15:50|4189.32|4189.32|4189.16|4189.16|4189.32|4189.32|4189.16|4189.16|0
1644311760000|2022-02-08 09:16:00|4189.25|4189.25|4188.97|4188.97|4189.25|4189.25|4188.97|4188.97|0
1644311770000|2022-02-08 09:16:10|4188.82|4188.82|4188.85|4188.85|4188.85|4188.85|4188.55|4188.55|0
1644311780000|2022-02-08 09:16:20|4189.03|4189.03|4189.34|4189.34|4189.34|4189.34|4189.03|4189.03|0
1644311790000|2022-02-08 09:16:30|4189.4|4189.4|4189.59|4189.59|4189.65|4189.65|4189.4|4189.4|0
1644311800000|2022-02-08 09:16:40|4189.68|4189.68|4189.68|4189.68|4189.68|4189.68|4189.68|4189.68|0
1644311810000|2022-02-08 09:16:50|4189.74|4189.74|4190.28|4190.28|4190.28|4190.28|4189.74|4189.74|0
1644311820000|2022-02-08 09:17:00|4190.34|4190.34|4189.73|4189.73|4190.34|4190.34|4189.73|4189.73|0
1644311830000|2022-02-08 09:17:10|4189.89|4189.89|4190.3|4190.3|4190.3|4190.3|4189.89|4189.89|0
1644311840000|2022-02-08 09:17:20|4190.46|4190.46|4191.08|4191.08|4191.08|4191.08|4190.46|4190.46|0
1644311850000|2022-02-08 09:17:30|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|0
1644311860000|2022-02-08 09:17:40|4190.89|4190.89|4189.79|4189.79|4190.89|4190.89|4189.79|4189.79|0
1644311870000|2022-02-08 09:17:50|4189.47|4189.47|4189.38|4189.38|4189.47|4189.47|4189.38|4189.38|0
1644311880000|2022-02-08 09:18:00|4189.62|4189.62|4189.8|4189.8|4189.8|4189.8|4189.5|4189.5|0
1644311890000|2022-02-08 09:18:10|4189.86|4189.86|4189.7|4189.7|4189.86|4189.86|4189.7|4189.7|0
1644311910000|2022-02-08 09:18:30|4189.88|4189.88|4190.29|4190.29|4190.29|4190.29|4189.88|4189.88|0
1644311930000|2022-02-08 09:18:50|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|0
1644311940000|2022-02-08 09:19:00|4189.51|4189.51|4188.47|4188.47|4189.67|4189.67|4188.47|4188.47|0
1644311950000|2022-02-08 09:19:10|4188.77|4188.77|4188.93|4188.93|4188.93|4188.93|4188.77|4188.77|0
1644311960000|2022-02-08 09:19:20|4189.1|4189.1|4188.94|4188.94|4189.1|4189.1|4188.94|4188.94|0
1644311990000|2022-02-08 09:19:50|4189.57|4189.57|4189.25|4189.25|4189.57|4189.57|4189.25|4189.25|0
1644312000000|2022-02-08 09:20:00|4189.72|4189.72|4189.25|4189.25|4189.72|4189.72|4189.25|4189.25|0
1644312020000|2022-02-08 09:20:20|4188.84|4188.84|4189.08|4189.08|4189.08|4189.08|4188.84|4188.84|0
1644312040000|2022-02-08 09:20:40|4189.39|4189.39|4189.48|4189.48|4189.57|4189.57|4189.39|4189.39|0
1644312050000|2022-02-08 09:20:50|4189.33|4189.33|4189.03|4189.03|4189.33|4189.33|4189.03|4189.03|0
1644312060000|2022-02-08 09:21:00|4188.79|4188.79|4188.52|4188.52|4188.88|4188.88|4188.52|4188.52|0
1644312080000|2022-02-08 09:21:20|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|0
1644312090000|2022-02-08 09:21:30|4188.13|4188.13|4188.13|4188.13|4188.13|4188.13|4188.13|4188.13|0
1644312100000|2022-02-08 09:21:40|4187.51|4187.51|4186.58|4186.58|4187.51|4187.51|4186.27|4186.27|0
1644312110000|2022-02-08 09:21:50|4186.76|4186.76|4185.99|4185.99|4186.76|4186.76|4185.52|4185.52|0
1644312120000|2022-02-08 09:22:00|4186.62|4186.62|4186.67|4186.67|4186.67|4186.67|4186.62|4186.62|0
1644312150000|2022-02-08 09:22:30|4186.36|4186.36|4186.36|4186.36|4186.67|4186.67|4186.36|4186.36|0
1644312210000|2022-02-08 09:23:30|4186.67|4186.67|4186.97|4186.97|4186.97|4186.97|4186.67|4186.67|0
1644312220000|2022-02-08 09:23:40|4187.28|4187.28|4187.59|4187.59|4187.59|4187.59|4187.28|4187.28|0
1644312250000|2022-02-08 09:24:10|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|0
1644312260000|2022-02-08 09:24:20|4187.18|4187.18|4186.81|4186.81|4187.33|4187.33|4186.81|4186.81|0
1644312270000|2022-02-08 09:24:30|4186.66|4186.66|4186.84|4186.84|4186.84|4186.84|4186.66|4186.66|0
1644312280000|2022-02-08 09:24:40|4186.76|4186.76|4186.76|4186.76|4186.76|4186.76|4186.76|4186.76|0
1644312300000|2022-02-08 09:25:00|4187.38|4187.38|4187.23|4187.23|4187.38|4187.38|4187.23|4187.23|0
1644312310000|2022-02-08 09:25:10|4187.29|4187.29|4188.33|4188.33|4188.33|4188.33|4187.23|4187.23|0
1644312320000|2022-02-08 09:25:20|4188.61|4188.61|4188.67|4188.67|4189.27|4189.27|4188.39|4188.39|0
1644312330000|2022-02-08 09:25:30|4188.58|4188.58|4188.75|4188.75|4188.75|4188.75|4188.58|4188.58|0
1644312340000|2022-02-08 09:25:40|4188.64|4188.64|4188.95|4188.95|4188.95|4188.95|4188.32|4188.32|0
1644312350000|2022-02-08 09:25:50|4188.85|4188.85|4189.07|4189.07|4189.16|4189.16|4188.85|4188.85|0
1644312360000|2022-02-08 09:26:00|4188.95|4188.95|4188.95|4188.95|4188.95|4188.95|4188.95|4188.95|0
1644312370000|2022-02-08 09:26:10|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|0
1644312380000|2022-02-08 09:26:20|4188.98|4188.98|4188.54|4188.54|4188.98|4188.98|4188.54|4188.54|0
1644312400000|2022-02-08 09:26:40|4188.38|4188.38|4188.38|4188.38|4188.38|4188.38|4188.38|4188.38|0
1644312410000|2022-02-08 09:26:50|4188.21|4188.21|4188.03|4188.03|4188.21|4188.21|4188.03|4188.03|0
1644312420000|2022-02-08 09:27:00|4188.1|4188.1|4188.22|4188.22|4188.22|4188.22|4188.1|4188.1|0
1644312430000|2022-02-08 09:27:10|4188.24|4188.24|4187.93|4187.93|4188.4|4188.4|4187.93|4187.93|0
1644312440000|2022-02-08 09:27:20|4187.62|4187.62|4187.3|4187.3|4187.62|4187.62|4187|4187|0
1644312450000|2022-02-08 09:27:30|4187.18|4187.18|4187.18|4187.18|4187.18|4187.18|4187.18|4187.18|0
1644312460000|2022-02-08 09:27:40|4187.23|4187.23|4187.26|4187.26|4187.26|4187.26|4187.2|4187.2|0
1644312470000|2022-02-08 09:27:50|4187.29|4187.29|4187.73|4187.73|4187.73|4187.73|4187.29|4187.29|0
1644312480000|2022-02-08 09:28:00|4188.2|4188.2|4187.96|4187.96|4188.2|4188.2|4187.96|4187.96|0
1644312490000|2022-02-08 09:28:10|4188.15|4188.15|4188.11|4188.11|4188.23|4188.23|4187.99|4187.99|0
1644312510000|2022-02-08 09:28:30|4188.26|4188.26|4188.26|4188.26|4188.26|4188.26|4188.26|4188.26|0
1644312530000|2022-02-08 09:28:50|4188.15|4188.15|4189.54|4189.54|4189.54|4189.54|4188.15|4188.15|0
1644312540000|2022-02-08 09:29:00|4189.85|4189.85|4189.58|4189.58|4189.85|4189.85|4189.58|4189.58|0
1644312550000|2022-02-08 09:29:10|4189.64|4189.64|4189.76|4189.76|4189.76|4189.76|4189.64|4189.64|0
1644312560000|2022-02-08 09:29:20|4189.84|4189.84|4189.84|4189.84|4189.84|4189.84|4189.84|4189.84|0
1644312580000|2022-02-08 09:29:40|4189.79|4189.79|4189.69|4189.69|4189.79|4189.79|4189.69|4189.69|0
1644312590000|2022-02-08 09:29:50|4189.38|4189.38|4189.38|4189.38|4189.38|4189.38|4189.38|4189.38|0
1644312600000|2022-02-08 09:30:00|4189.44|4189.44|4189.44|4189.44|4189.44|4189.44|4189.44|4189.44|0
1644312610000|2022-02-08 09:30:10|4189.46|4189.46|4189.73|4189.73|4189.73|4189.73|4189.46|4189.46|0
1644312620000|2022-02-08 09:30:20|4190.66|4190.66|4191.6|4191.6|4191.6|4191.6|4190.66|4190.66|0
1644312630000|2022-02-08 09:30:30|4191.33|4191.33|4191.21|4191.21|4191.33|4191.33|4191.21|4191.21|0
1644312640000|2022-02-08 09:30:40|4191.49|4191.49|4191.8|4191.8|4191.8|4191.8|4191.49|4191.49|0
1644312650000|2022-02-08 09:30:50|4191.95|4191.95|4191.18|4191.18|4191.95|4191.95|4191.18|4191.18|0
1644312660000|2022-02-08 09:31:00|4191.24|4191.24|4191.24|4191.24|4191.24|4191.24|4191.24|4191.24|0
1644312690000|2022-02-08 09:31:30|4192.48|4192.48|4193.77|4193.77|4193.77|4193.77|4192.17|4192.17|0
1644312700000|2022-02-08 09:31:40|4193.71|4193.71|4194.13|4194.13|4194.13|4194.13|4193.65|4193.65|0
1644312710000|2022-02-08 09:31:50|4193.82|4193.82|4193.51|4193.51|4193.82|4193.82|4193.51|4193.51|0
1644312720000|2022-02-08 09:32:00|4193.53|4193.53|4194.51|4194.51|4194.51|4194.51|4193.35|4193.35|0
1644312740000|2022-02-08 09:32:20|4194.21|4194.21|4194.23|4194.23|4194.24|4194.24|4194.21|4194.21|0
1644312750000|2022-02-08 09:32:30|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|0
1644312770000|2022-02-08 09:32:50|4194.18|4194.18|4193.44|4193.44|4194.24|4194.24|4192.82|4192.82|0
1644312780000|2022-02-08 09:33:00|4193.13|4193.13|4192.39|4192.39|4193.13|4193.13|4192.39|4192.39|0
1644312790000|2022-02-08 09:33:10|4192.54|4192.54|4192.54|4192.54|4192.54|4192.54|4192.54|4192.54|0
1644312800000|2022-02-08 09:33:20|4193.17|4193.17|4193.44|4193.44|4193.44|4193.44|4193.17|4193.17|0
1644312810000|2022-02-08 09:33:30|4193.09|4193.09|4193.33|4193.33|4193.33|4193.33|4193.09|4193.09|0
1644312820000|2022-02-08 09:33:40|4193.5|4193.5|4192.88|4192.88|4193.5|4193.5|4192.88|4192.88|0
1644312830000|2022-02-08 09:33:50|4192.26|4192.26|4192.11|4192.11|4192.26|4192.26|4192.11|4192.11|0
1644312840000|2022-02-08 09:34:00|4192.42|4192.42|4192.73|4192.73|4192.73|4192.73|4192.42|4192.42|0
1644312850000|2022-02-08 09:34:10|4193.02|4193.02|4193.83|4193.83|4193.98|4193.98|4193.02|4193.02|0
1644312860000|2022-02-08 09:34:20|4194.29|4194.29|4195.22|4195.22|4195.22|4195.22|4194.29|4194.29|0
1644312880000|2022-02-08 09:34:40|4195.16|4195.16|4195.35|4195.35|4195.35|4195.35|4195.04|4195.04|0
1644312890000|2022-02-08 09:34:50|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|0
1644312900000|2022-02-08 09:35:00|4195.13|4195.13|4195.35|4195.35|4195.5|4195.5|4195.04|4195.04|0
1644312910000|2022-02-08 09:35:10|4195.19|4195.19|4196.49|4196.49|4196.49|4196.49|4195.19|4195.19|0
1644312920000|2022-02-08 09:35:20|4196.34|4196.34|4196.15|4196.15|4196.34|4196.34|4196.15|4196.15|0
1644312930000|2022-02-08 09:35:30|4196.03|4196.03|4195.89|4195.89|4196.03|4196.03|4195.79|4195.79|0
1644312940000|2022-02-08 09:35:40|4196.04|4196.04|4195.48|4195.48|4196.2|4196.2|4195.48|4195.48|0
1644312950000|2022-02-08 09:35:50|4195.17|4195.17|4194.71|4194.71|4195.17|4195.17|4194.71|4194.71|0
1644312970000|2022-02-08 09:36:10|4194.47|4194.47|4194.35|4194.35|4194.71|4194.71|4194.24|4194.24|0
1644312980000|2022-02-08 09:36:20|4194.2|4194.2|4194.02|4194.02|4194.2|4194.2|4193.9|4193.9|0
1644312990000|2022-02-08 09:36:30|4194.38|4194.38|4194.07|4194.07|4194.38|4194.38|4193.71|4193.71|0
1644313000000|2022-02-08 09:36:40|4193.89|4193.89|4192.81|4192.81|4193.89|4193.89|4192.65|4192.65|0
1644313010000|2022-02-08 09:36:50|4192.18|4192.18|4192.18|4192.18|4192.18|4192.18|4192.18|4192.18|0
1644313020000|2022-02-08 09:37:00|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|0
1644313030000|2022-02-08 09:37:10|4191.88|4191.88|4191.09|4191.09|4191.88|4191.88|4191.09|4191.09|0
1644313040000|2022-02-08 09:37:20|4190.8|4190.8|4190.13|4190.13|4190.8|4190.8|4190.13|4190.13|0
1644313050000|2022-02-08 09:37:30|4190.25|4190.25|4190.28|4190.28|4190.39|4190.39|4190.25|4190.25|0
1644313060000|2022-02-08 09:37:40|4190.3|4190.3|4190.61|4190.61|4190.61|4190.61|4190.3|4190.3|0
1644313070000|2022-02-08 09:37:50|4189.84|4189.84|4189.76|4189.76|4189.84|4189.84|4189.71|4189.71|0
1644313080000|2022-02-08 09:38:00|4189.91|4189.91|4190.16|4190.16|4190.47|4190.47|4189.85|4189.85|0
1644313090000|2022-02-08 09:38:10|4190.1|4190.1|4190.1|4190.1|4190.1|4190.1|4190.1|4190.1|0
1644313100000|2022-02-08 09:38:20|4189.95|4189.95|4189.07|4189.07|4189.95|4189.95|4189.07|4189.07|0
1644313110000|2022-02-08 09:38:30|4189.38|4189.38|4189.54|4189.54|4189.54|4189.54|4189.08|4189.08|0
1644313120000|2022-02-08 09:38:40|4189.58|4189.58|4189.64|4189.64|4189.64|4189.64|4189.49|4189.49|0
1644313130000|2022-02-08 09:38:50|4189.8|4189.8|4189.74|4189.74|4189.89|4189.89|4189.58|4189.58|0
1644313140000|2022-02-08 09:39:00|4189.47|4189.47|4188.87|4188.87|4189.47|4189.47|4188.87|4188.87|0
1644313150000|2022-02-08 09:39:10|4188.45|4188.45|4188.3|4188.3|4188.51|4188.51|4188.15|4188.15|0
1644313160000|2022-02-08 09:39:20|4187.68|4187.68|4187.58|4187.58|4187.68|4187.68|4187.52|4187.52|0
1644313170000|2022-02-08 09:39:30|4187.88|4187.88|4188|4188|4188|4188|4187.76|4187.76|0
1644313180000|2022-02-08 09:39:40|4188.29|4188.29|4188.6|4188.6|4188.6|4188.6|4188.29|4188.29|0
1644313190000|2022-02-08 09:39:50|4188.45|4188.45|4188.33|4188.33|4188.45|4188.45|4188.33|4188.33|0
1644313200000|2022-02-08 09:40:00|4188.51|4188.51|4188|4188|4188.51|4188.51|4188|4188|0
1644313210000|2022-02-08 09:40:10|4188.02|4188.02|4187.25|4187.25|4188.14|4188.14|4187.06|4187.06|0
1644313220000|2022-02-08 09:40:20|4187.3|4187.3|4187.05|4187.05|4187.36|4187.36|4187.05|4187.05|0
1644313230000|2022-02-08 09:40:30|4186.43|4186.43|4186.32|4186.32|4186.61|4186.61|4186.26|4186.26|0
1644313240000|2022-02-08 09:40:40|4186.2|4186.2|4186.15|4186.15|4186.43|4186.43|4186.15|4186.15|0
1644313250000|2022-02-08 09:40:50|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|0
1644313260000|2022-02-08 09:41:00|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|0
1644313270000|2022-02-08 09:41:10|4185.75|4185.75|4185.75|4185.75|4185.75|4185.75|4185.45|4185.45|0
1644313280000|2022-02-08 09:41:20|4185.33|4185.33|4183.91|4183.91|4185.33|4185.33|4183.91|4183.91|0
1644313290000|2022-02-08 09:41:30|4183.6|4183.6|4184.69|4184.69|4184.69|4184.69|4183.44|4183.44|0
1644313300000|2022-02-08 09:41:40|4185|4185|4186.24|4186.24|4186.24|4186.24|4185|4185|0
1644313310000|2022-02-08 09:41:50|4186.06|4186.06|4185.28|4185.28|4186.24|4186.24|4185.28|4185.28|0
1644313320000|2022-02-08 09:42:00|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|0
1644313330000|2022-02-08 09:42:10|4184.85|4184.85|4184.85|4184.85|4184.85|4184.85|4184.85|4184.85|0
1644313350000|2022-02-08 09:42:30|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|0
1644313360000|2022-02-08 09:42:40|4184.93|4184.93|4184.93|4184.93|4184.93|4184.93|4184.93|4184.93|0
1644313370000|2022-02-08 09:42:50|4184.75|4184.75|4184.63|4184.63|4184.81|4184.81|4184.51|4184.51|0
1644313380000|2022-02-08 09:43:00|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|0
1644313390000|2022-02-08 09:43:10|4184.88|4184.88|4185.48|4185.48|4185.48|4185.48|4184.88|4184.88|0
1644313400000|2022-02-08 09:43:20|4185.17|4185.17|4184.81|4184.81|4185.48|4185.48|4184.54|4184.54|0
1644313410000|2022-02-08 09:43:30|4184.76|4184.76|4184.7|4184.7|4184.76|4184.76|4184.58|4184.58|0
1644313420000|2022-02-08 09:43:40|4185.17|4185.17|4185.34|4185.34|4185.34|4185.34|4184.8|4184.8|0
1644313430000|2022-02-08 09:43:50|4185.76|4185.76|4186.22|4186.22|4186.4|4186.4|4185.73|4185.73|0
1644313440000|2022-02-08 09:44:00|4186.07|4186.07|4186.18|4186.18|4186.3|4186.3|4186.07|4186.07|0
1644313450000|2022-02-08 09:44:10|4186.54|4186.54|4186.3|4186.3|4186.72|4186.72|4186.3|4186.3|0
1644313460000|2022-02-08 09:44:20|4186.54|4186.54|4186.35|4186.35|4186.66|4186.66|4186.35|4186.35|0
1644313470000|2022-02-08 09:44:30|4186.47|4186.47|4186.47|4186.47|4186.47|4186.47|4186.47|4186.47|0
1644313500000|2022-02-08 09:45:00|4186.43|4186.43|4186.49|4186.49|4186.67|4186.67|4186.43|4186.43|0
1644313510000|2022-02-08 09:45:10|4186.61|4186.61|4186.7|4186.7|4186.7|4186.7|4186.61|4186.61|0
1644313520000|2022-02-08 09:45:20|4186.64|4186.64|4187.96|4187.96|4188.09|4188.09|4186.23|4186.23|0
1644313530000|2022-02-08 09:45:30|4188.26|4188.26|4189.18|4189.18|4189.49|4189.49|4188.1|4188.1|0
1644313540000|2022-02-08 09:45:40|4189.23|4189.23|4189.1|4189.1|4189.23|4189.23|4189.1|4189.1|0
1644313550000|2022-02-08 09:45:50|4188.98|4188.98|4189.1|4189.1|4189.1|4189.1|4188.92|4188.92|0
1644313560000|2022-02-08 09:46:00|4188.92|4188.92|4189.6|4189.6|4189.6|4189.6|4188.74|4188.74|0
1644313570000|2022-02-08 09:46:10|4189.44|4189.44|4190.22|4190.22|4190.22|4190.22|4189.44|4189.44|0
1644313580000|2022-02-08 09:46:20|4189.92|4189.92|4189.68|4189.68|4189.92|4189.92|4189.65|4189.65|0
1644313590000|2022-02-08 09:46:30|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|0
1644313610000|2022-02-08 09:46:50|4189.25|4189.25|4189.36|4189.36|4189.36|4189.36|4189.25|4189.25|0
1644313620000|2022-02-08 09:47:00|4189.44|4189.44|4189.3|4189.3|4189.44|4189.44|4188.74|4188.74|0
1644313630000|2022-02-08 09:47:10|4189.46|4189.46|4189.46|4189.46|4189.46|4189.46|4189.46|4189.46|0
1644313640000|2022-02-08 09:47:20|4189.54|4189.54|4189.13|4189.13|4189.54|4189.54|4189.13|4189.13|0
1644313650000|2022-02-08 09:47:30|4188.99|4188.99|4188.99|4188.99|4188.99|4188.99|4188.99|4188.99|0
1644313660000|2022-02-08 09:47:40|4188.93|4188.93|4189.29|4189.29|4189.29|4189.29|4188.93|4188.93|0
1644313670000|2022-02-08 09:47:50|4189.38|4189.38|4189.6|4189.6|4189.6|4189.6|4189.38|4189.38|0
1644313680000|2022-02-08 09:48:00|4189.54|4189.54|4189.72|4189.72|4189.72|4189.72|4189.54|4189.54|0
1644313690000|2022-02-08 09:48:10|4189.41|4189.41|4190.15|4190.15|4190.15|4190.15|4189.41|4189.41|0
1644313700000|2022-02-08 09:48:20|4190.46|4190.46|4190.62|4190.62|4190.62|4190.62|4190.46|4190.46|0
1644313710000|2022-02-08 09:48:30|4190.91|4190.91|4190.79|4190.79|4190.91|4190.91|4190.79|4190.79|0
1644313720000|2022-02-08 09:48:40|4190.56|4190.56|4191.02|4191.02|4191.02|4191.02|4190.44|4190.44|0
1644313730000|2022-02-08 09:48:50|4191.18|4191.18|4190.87|4190.87|4191.18|4191.18|4190.87|4190.87|0
1644313740000|2022-02-08 09:49:00|4190.77|4190.77|4190.29|4190.29|4191.01|4191.01|4190.29|4190.29|0
1644313750000|2022-02-08 09:49:10|4189.67|4189.67|4189.49|4189.49|4189.67|4189.67|4189.49|4189.49|0
1644313760000|2022-02-08 09:49:20|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|0
1644313770000|2022-02-08 09:49:30|4188.71|4188.71|4188.71|4188.71|4188.71|4188.71|4188.71|4188.71|0
1644313780000|2022-02-08 09:49:40|4188.54|4188.54|4188.54|4188.54|4188.6|4188.6|4188.48|4188.48|0
1644313800000|2022-02-08 09:50:00|4188.63|4188.63|4188.97|4188.97|4189.43|4189.43|4188.63|4188.63|0
1644313810000|2022-02-08 09:50:10|4189.27|4189.27|4189.9|4189.9|4189.9|4189.9|4189.27|4189.27|0
1644313820000|2022-02-08 09:50:20|4189.59|4189.59|4189.27|4189.27|4189.59|4189.59|4189.27|4189.27|0
1644313830000|2022-02-08 09:50:30|4188.96|4188.96|4189.08|4189.08|4189.08|4189.08|4188.9|4188.9|0
1644313840000|2022-02-08 09:50:40|4189.32|4189.32|4189.1|4189.1|4189.32|4189.32|4189.1|4189.1|0
1644313850000|2022-02-08 09:50:50|4189.04|4189.04|4188.4|4188.4|4189.04|4189.04|4188.4|4188.4|0
1644313860000|2022-02-08 09:51:00|4188.71|4188.71|4187.33|4187.33|4188.71|4188.71|4187.33|4187.33|0
1644313870000|2022-02-08 09:51:10|4187.39|4187.39|4187.17|4187.17|4187.39|4187.39|4187.11|4187.11|0
1644313880000|2022-02-08 09:51:20|4187.12|4187.12|4187.12|4187.12|4187.12|4187.12|4187.12|4187.12|0
1644313890000|2022-02-08 09:51:30|4187.47|4187.47|4187.53|4187.53|4187.53|4187.53|4187.47|4187.47|0
1644313900000|2022-02-08 09:51:40|4187.89|4187.89|4187.01|4187.01|4187.89|4187.89|4186.96|4186.96|0
1644313910000|2022-02-08 09:51:50|4186.96|4186.96|4186.74|4186.74|4186.96|4186.96|4186.74|4186.74|0
1644313920000|2022-02-08 09:52:00|4186.86|4186.86|4187.04|4187.04|4187.04|4187.04|4186.86|4186.86|0
1644313930000|2022-02-08 09:52:10|4187.4|4187.4|4188.33|4188.33|4188.33|4188.33|4187.4|4187.4|0
1644313940000|2022-02-08 09:52:20|4187.4|4187.4|4187.03|4187.03|4187.4|4187.4|4187.03|4187.03|0
1644313950000|2022-02-08 09:52:30|4186.91|4186.91|4186.98|4186.98|4186.98|4186.98|4186.91|4186.91|0
1644313960000|2022-02-08 09:52:40|4186.89|4186.89|4186.85|4186.85|4186.89|4186.89|4186.85|4186.85|0
1644313970000|2022-02-08 09:52:50|4186.75|4186.75|4185.95|4185.95|4186.75|4186.75|4185.95|4185.95|0
1644313980000|2022-02-08 09:53:00|4185.8|4185.8|4185.57|4185.57|4185.8|4185.8|4185.57|4185.57|0
1644314010000|2022-02-08 09:53:30|4185.16|4185.16|4185.18|4185.18|4185.18|4185.18|4185.16|4185.16|0
1644314020000|2022-02-08 09:53:40|4185.21|4185.21|4185.56|4185.56|4185.56|4185.56|4185.21|4185.21|0
1644314040000|2022-02-08 09:54:00|4185.62|4185.62|4186|4186|4186|4186|4185.38|4185.38|0
1644314050000|2022-02-08 09:54:10|4186.16|4186.16|4186.16|4186.16|4186.16|4186.16|4186.16|4186.16|0
1644314060000|2022-02-08 09:54:20|4185.98|4185.98|4186.37|4186.37|4186.53|4186.53|4185.98|4185.98|0
1644314070000|2022-02-08 09:54:30|4186.55|4186.55|4186.32|4186.32|4186.55|4186.55|4186.26|4186.26|0
1644314080000|2022-02-08 09:54:40|4186.08|4186.08|4186.08|4186.08|4186.08|4186.08|4186.08|4186.08|0
1644314090000|2022-02-08 09:54:50|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|0
1644314100000|2022-02-08 09:55:00|4186.39|4186.39|4184.57|4184.57|4186.39|4186.39|4184.57|4184.57|0
1644314110000|2022-02-08 09:55:10|4184.2|4184.2|4183.58|4183.58|4184.2|4184.2|4183.58|4183.58|0
1644314120000|2022-02-08 09:55:20|4183.52|4183.52|4183.43|4183.43|4183.53|4183.53|4183.43|4183.43|0
1644314130000|2022-02-08 09:55:30|4182.97|4182.97|4182.55|4182.55|4183.21|4183.21|4182.33|4182.33|0
1644314140000|2022-02-08 09:55:40|4182.51|4182.51|4181.49|4181.49|4182.51|4182.51|4181.49|4181.49|0
1644314150000|2022-02-08 09:55:50|4181.8|4181.8|4181.21|4181.21|4181.8|4181.8|4181.21|4181.21|0
1644314160000|2022-02-08 09:56:00|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|0
1644314170000|2022-02-08 09:56:10|4180.9|4180.9|4181.7|4181.7|4181.7|4181.7|4180.9|4180.9|0
1644314180000|2022-02-08 09:56:20|4181.39|4181.39|4181.39|4181.39|4181.39|4181.39|4181.39|4181.39|0
1644314190000|2022-02-08 09:56:30|4181.68|4181.68|4181.77|4181.77|4181.77|4181.77|4181.35|4181.35|0
1644314200000|2022-02-08 09:56:40|4181.83|4181.83|4182.09|4182.09|4182.09|4182.09|4181.77|4181.77|0
1644314210000|2022-02-08 09:56:50|4182.55|4182.55|4182.4|4182.4|4182.55|4182.55|4182.09|4182.09|0
1644314220000|2022-02-08 09:57:00|4182.86|4182.86|4182.8|4182.8|4182.86|4182.86|4182.8|4182.8|0
1644314230000|2022-02-08 09:57:10|4183.11|4183.11|4183.16|4183.16|4183.21|4183.21|4182.8|4182.8|0
1644314240000|2022-02-08 09:57:20|4183.33|4183.33|4183.65|4183.65|4183.65|4183.65|4183.33|4183.33|0
1644314250000|2022-02-08 09:57:30|4183.68|4183.68|4183.9|4183.9|4183.9|4183.9|4183.62|4183.62|0
1644314260000|2022-02-08 09:57:40|4183.99|4183.99|4184.27|4184.27|4184.27|4184.27|4183.99|4183.99|0
1644314290000|2022-02-08 09:58:10|4184.36|4184.36|4184.46|4184.46|4184.46|4184.46|4184.36|4184.36|0
1644314310000|2022-02-08 09:58:30|4184.3|4184.3|4184.34|4184.34|4184.34|4184.34|4184.3|4184.3|0
1644314320000|2022-02-08 09:58:40|4184.46|4184.46|4185.26|4185.26|4185.88|4185.88|4184.46|4184.46|0
1644314330000|2022-02-08 09:58:50|4185.22|4185.22|4185.28|4185.28|4185.28|4185.28|4185.22|4185.22|0
1644314340000|2022-02-08 09:59:00|4185.43|4185.43|4184.97|4184.97|4185.43|4185.43|4184.85|4184.85|0
1644314350000|2022-02-08 09:59:10|4184.85|4184.85|4184.7|4184.7|4184.85|4184.85|4184.7|4184.7|0
1644314360000|2022-02-08 09:59:20|4184.93|4184.93|4185.02|4185.02|4185.02|4185.02|4184.93|4184.93|0
1644314370000|2022-02-08 09:59:30|4185.2|4185.2|4185.32|4185.32|4185.32|4185.32|4185.2|4185.2|0
1644314380000|2022-02-08 09:59:40|4184.86|4184.86|4184.55|4184.55|4184.86|4184.86|4184.55|4184.55|0
1644314390000|2022-02-08 09:59:50|4184.45|4184.45|4184.53|4184.53|4184.59|4184.59|4184.45|4184.45|0
1644314400000|2022-02-08 10:00:00|4184.34|4184.34|4184.65|4184.65|4184.65|4184.65|4184.34|4184.34|0
1644314410000|2022-02-08 10:00:10|4184.53|4184.53|4182.68|4182.68|4184.53|4184.53|4182.68|4182.68|0
1644314420000|2022-02-08 10:00:20|4182.66|4182.66|4182.61|4182.61|4182.66|4182.66|4182.61|4182.61|0
1644314430000|2022-02-08 10:00:30|4182.77|4182.77|4182.92|4182.92|4182.92|4182.92|4182.77|4182.77|0
1644314440000|2022-02-08 10:00:40|4182.61|4182.61|4182.13|4182.13|4182.61|4182.61|4182.13|4182.13|0
1644314450000|2022-02-08 10:00:50|4181.9|4181.9|4181.31|4181.31|4181.9|4181.9|4181.31|4181.31|0
1644314460000|2022-02-08 10:01:00|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|0
1644314470000|2022-02-08 10:01:10|4181.47|4181.47|4181.78|4181.78|4181.78|4181.78|4181.47|4181.47|0
1644314480000|2022-02-08 10:01:20|4181.47|4181.47|4181.39|4181.39|4181.51|4181.51|4181.16|4181.16|0
1644314520000|2022-02-08 10:02:00|4181.08|4181.08|4180.59|4180.59|4181.08|4181.08|4180.28|4180.28|0
1644314530000|2022-02-08 10:02:10|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|0
1644314540000|2022-02-08 10:02:20|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|0
1644314560000|2022-02-08 10:02:40|4180.47|4180.47|4180.71|4180.71|4180.71|4180.71|4180.35|4180.35|0
1644314570000|2022-02-08 10:02:50|4181.33|4181.33|4181.72|4181.72|4181.72|4181.72|4181.33|4181.33|0
1644314580000|2022-02-08 10:03:00|4181.57|4181.57|4182.04|4182.04|4182.04|4182.04|4181.57|4181.57|0
1644314590000|2022-02-08 10:03:10|4181.94|4181.94|4181.62|4181.62|4181.94|4181.94|4181.62|4181.62|0
1644314600000|2022-02-08 10:03:20|4181.68|4181.68|4181.86|4181.86|4181.86|4181.86|4181.68|4181.68|0
1644314610000|2022-02-08 10:03:30|4181.55|4181.55|4180.62|4180.62|4181.55|4181.55|4180.62|4180.62|0
1644314620000|2022-02-08 10:03:40|4180.31|4180.31|4180.49|4180.49|4180.49|4180.49|4180.31|4180.31|0
1644314630000|2022-02-08 10:03:50|4180.34|4180.34|4180.06|4180.06|4180.34|4180.34|4180.06|4180.06|0
1644314640000|2022-02-08 10:04:00|4180.38|4180.38|4181.03|4181.03|4181.18|4181.18|4180.38|4180.38|0
1644314660000|2022-02-08 10:04:20|4181.12|4181.12|4181.03|4181.03|4181.12|4181.12|4181.03|4181.03|0
1644314680000|2022-02-08 10:04:40|4180.72|4180.72|4180.87|4180.87|4180.87|4180.87|4180.57|4180.57|0
1644314690000|2022-02-08 10:04:50|4180.25|4180.25|4179.23|4179.23|4180.56|4180.56|4179.23|4179.23|0
1644314700000|2022-02-08 10:05:00|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|0
1644314710000|2022-02-08 10:05:10|4179.08|4179.08|4179.12|4179.12|4179.12|4179.12|4178.79|4178.79|0
1644314720000|2022-02-08 10:05:20|4178.93|4178.93|4179.73|4179.73|4179.73|4179.73|4178.93|4178.93|0
1644314750000|2022-02-08 10:05:50|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|0
1644314770000|2022-02-08 10:06:10|4179.67|4179.67|4179.7|4179.7|4179.76|4179.76|4179.67|4179.67|0
1644314790000|2022-02-08 10:06:30|4179.86|4179.86|4178.93|4178.93|4179.86|4179.86|4178.93|4178.93|0
1644314800000|2022-02-08 10:06:40|4178.57|4178.57|4178.39|4178.39|4178.57|4178.57|4178.33|4178.33|0
1644314810000|2022-02-08 10:06:50|4178.21|4178.21|4177.86|4177.86|4178.21|4178.21|4177.86|4177.86|0
1644314830000|2022-02-08 10:07:10|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|0
1644314860000|2022-02-08 10:07:40|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|0
1644314870000|2022-02-08 10:07:50|4178.05|4178.05|4179.21|4179.21|4179.39|4179.39|4178.05|4178.05|0
1644314880000|2022-02-08 10:08:00|4179.03|4179.03|4178.57|4178.57|4179.03|4179.03|4178.12|4178.12|0
1644314890000|2022-02-08 10:08:10|4178.69|4178.69|4178.85|4178.85|4178.85|4178.85|4178.23|4178.23|0
1644314900000|2022-02-08 10:08:20|4178.91|4178.91|4179.22|4179.22|4179.22|4179.22|4178.91|4178.91|0
1644314910000|2022-02-08 10:08:30|4179.04|4179.04|4178.72|4178.72|4179.04|4179.04|4178.72|4178.72|0
1644314920000|2022-02-08 10:08:40|4178.9|4178.9|4178.84|4178.84|4179.02|4179.02|4178.8|4178.8|0
1644314930000|2022-02-08 10:08:50|4178.96|4178.96|4178.62|4178.62|4179.02|4179.02|4178.62|4178.62|0
1644314940000|2022-02-08 10:09:00|4178.93|4178.93|4179.83|4179.83|4179.83|4179.83|4178.93|4178.93|0
1644314950000|2022-02-08 10:09:10|4179.77|4179.77|4180.41|4180.41|4180.41|4180.41|4179.77|4179.77|0
1644314960000|2022-02-08 10:09:20|4179.79|4179.79|4180.05|4180.05|4180.29|4180.29|4179.79|4179.79|0
1644314970000|2022-02-08 10:09:30|4179.93|4179.93|4179.81|4179.81|4179.99|4179.99|4179.81|4179.81|0
1644314980000|2022-02-08 10:09:40|4179.99|4179.99|4179.87|4179.87|4179.99|4179.99|4179.87|4179.87|0
1644314990000|2022-02-08 10:09:50|4179.93|4179.93|4179.75|4179.75|4179.93|4179.93|4179.75|4179.75|0
1644315000000|2022-02-08 10:10:00|4179.87|4179.87|4179.99|4179.99|4179.99|4179.99|4179.87|4179.87|0
1644315010000|2022-02-08 10:10:10|4180.18|4180.18|4179.32|4179.32|4180.18|4180.18|4179.32|4179.32|0
1644315030000|2022-02-08 10:10:30|4179.23|4179.23|4178.96|4178.96|4179.35|4179.35|4178.96|4178.96|0
1644315040000|2022-02-08 10:10:40|4178.49|4178.49|4178.42|4178.42|4178.49|4178.49|4178.19|4178.19|0
1644315050000|2022-02-08 10:10:50|4178.11|4178.11|4176.98|4176.98|4178.11|4178.11|4176.98|4176.98|0
1644315060000|2022-02-08 10:11:00|4176.86|4176.86|4176.43|4176.43|4176.98|4176.98|4176.09|4176.09|0
1644315070000|2022-02-08 10:11:10|4176.52|4176.52|4176.64|4176.64|4176.7|4176.7|4176.52|4176.52|0
1644315080000|2022-02-08 10:11:20|4176.54|4176.54|4176.45|4176.45|4176.82|4176.82|4176.4|4176.4|0
1644315090000|2022-02-08 10:11:30|4176.4|4176.4|4176.51|4176.51|4176.63|4176.63|4176.4|4176.4|0
1644315100000|2022-02-08 10:11:40|4176.82|4176.82|4176.24|4176.24|4176.94|4176.94|4175.93|4175.93|0
1644315110000|2022-02-08 10:11:50|4176.12|4176.12|4176.41|4176.41|4176.41|4176.41|4175.96|4175.96|0
1644315120000|2022-02-08 10:12:00|4176.05|4176.05|4175.43|4175.43|4176.05|4176.05|4175.27|4175.27|0
1644315130000|2022-02-08 10:12:10|4175.72|4175.72|4175.9|4175.9|4175.9|4175.9|4175.72|4175.72|0
1644315140000|2022-02-08 10:12:20|4175.93|4175.93|4175.81|4175.81|4175.93|4175.93|4175.77|4175.77|0
1644315150000|2022-02-08 10:12:30|4175.64|4175.64|4175.48|4175.48|4175.64|4175.64|4175.48|4175.48|0
1644315160000|2022-02-08 10:12:40|4175.33|4175.33|4175.91|4175.91|4175.91|4175.91|4175.33|4175.33|0
1644315170000|2022-02-08 10:12:50|4175.61|4175.61|4175.67|4175.67|4175.67|4175.67|4175.61|4175.61|0
1644315180000|2022-02-08 10:13:00|4175.52|4175.52|4175.21|4175.21|4175.52|4175.52|4175.21|4175.21|0
1644315190000|2022-02-08 10:13:10|4175.33|4175.33|4175.15|4175.15|4175.45|4175.45|4175.15|4175.15|0
1644315200000|2022-02-08 10:13:20|4175.33|4175.33|4174.86|4174.86|4175.33|4175.33|4174.86|4174.86|0
1644315210000|2022-02-08 10:13:30|4175.02|4175.02|4175.02|4175.02|4175.02|4175.02|4175.02|4175.02|0
1644315220000|2022-02-08 10:13:40|4175.17|4175.17|4175.23|4175.23|4175.23|4175.23|4175.17|4175.17|0
1644315230000|2022-02-08 10:13:50|4175.46|4175.46|4174.71|4174.71|4175.46|4175.46|4174.71|4174.71|0
1644315240000|2022-02-08 10:14:00|4174.65|4174.65|4174.78|4174.78|4174.78|4174.78|4174.47|4174.47|0
1644315250000|2022-02-08 10:14:10|4174.32|4174.32|4174.47|4174.47|4174.47|4174.47|4174.32|4174.32|0
1644315260000|2022-02-08 10:14:20|4174.17|4174.17|4174.44|4174.44|4174.44|4174.44|4174.17|4174.17|0
1644315270000|2022-02-08 10:14:30|4174.49|4174.49|4174.61|4174.61|4174.61|4174.61|4174.49|4174.49|0
1644315280000|2022-02-08 10:14:40|4174.72|4174.72|4174.72|4174.72|4174.72|4174.72|4174.72|4174.72|0
1644315290000|2022-02-08 10:14:50|4174.88|4174.88|4174.41|4174.41|4174.88|4174.88|4174.41|4174.41|0
1644315300000|2022-02-08 10:15:00|4174.42|4174.42|4173.76|4173.76|4174.54|4174.54|4173.76|4173.76|0
1644315310000|2022-02-08 10:15:10|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|4173.41|4173.41|0
1644315320000|2022-02-08 10:15:20|4173.96|4173.96|4174.39|4174.39|4174.39|4174.39|4173.84|4173.84|0
1644315330000|2022-02-08 10:15:30|4174.23|4174.23|4173.93|4173.93|4174.35|4174.35|4173.93|4173.93|0
1644315340000|2022-02-08 10:15:40|4174.08|4174.08|4173.97|4173.97|4174.12|4174.12|4173.97|4173.97|0
1644315350000|2022-02-08 10:15:50|4174.09|4174.09|4174.44|4174.44|4174.65|4174.65|4174.09|4174.09|0
1644315360000|2022-02-08 10:16:00|4174.38|4174.38|4174.69|4174.69|4174.69|4174.69|4174.38|4174.38|0
1644315370000|2022-02-08 10:16:10|4174.38|4174.38|4174.36|4174.36|4174.38|4174.38|4174.36|4174.36|0
1644315380000|2022-02-08 10:16:20|4174.47|4174.47|4174.53|4174.53|4174.53|4174.53|4174.2|4174.2|0
1644315390000|2022-02-08 10:16:30|4174.23|4174.23|4174.12|4174.12|4174.42|4174.42|4174.12|4174.12|0
1644315400000|2022-02-08 10:16:40|4174.75|4174.75|4175.05|4175.05|4175.05|4175.05|4174.75|4174.75|0
1644315410000|2022-02-08 10:16:50|4174.74|4174.74|4174.28|4174.28|4174.74|4174.74|4174.28|4174.28|0
1644315420000|2022-02-08 10:17:00|4173.97|4173.97|4172.76|4172.76|4173.97|4173.97|4172.72|4172.72|0
1644315430000|2022-02-08 10:17:10|4173.38|4173.38|4173.09|4173.09|4173.38|4173.38|4173.09|4173.09|0
1644315450000|2022-02-08 10:17:30|4173.44|4173.44|4173.29|4173.29|4173.44|4173.44|4173.29|4173.29|0
1644315460000|2022-02-08 10:17:40|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|0
1644315470000|2022-02-08 10:17:50|4173.66|4173.66|4173.34|4173.34|4173.66|4173.66|4173.34|4173.34|0
1644315480000|2022-02-08 10:18:00|4173.3|4173.3|4173.54|4173.54|4173.6|4173.6|4173.3|4173.3|0
1644315490000|2022-02-08 10:18:10|4173.48|4173.48|4174.47|4174.47|4174.47|4174.47|4173.48|4173.48|0
1644315500000|2022-02-08 10:18:20|4174.78|4174.78|4175.32|4175.32|4175.32|4175.32|4174.66|4174.66|0
1644315510000|2022-02-08 10:18:30|4175.62|4175.62|4175.91|4175.91|4175.91|4175.91|4175.62|4175.62|0
1644315520000|2022-02-08 10:18:40|4175.76|4175.76|4175.85|4175.85|4176.09|4176.09|4175.76|4175.76|0
1644315530000|2022-02-08 10:18:50|4175.67|4175.67|4175.67|4175.67|4175.67|4175.67|4175.67|4175.67|0
1644315540000|2022-02-08 10:19:00|4175.79|4175.79|4176.26|4176.26|4176.26|4176.26|4175.79|4175.79|0
1644315550000|2022-02-08 10:19:10|4176.2|4176.2|4176.66|4176.66|4176.66|4176.66|4176.2|4176.2|0
1644315560000|2022-02-08 10:19:20|4176.81|4176.81|4177.32|4177.32|4177.44|4177.44|4176.81|4176.81|0
1644315580000|2022-02-08 10:19:40|4177.63|4177.63|4177.32|4177.32|4177.63|4177.63|4177.32|4177.32|0
1644315600000|2022-02-08 10:20:00|4177.63|4177.63|4177.78|4177.78|4177.78|4177.78|4177.63|4177.63|0
1644315610000|2022-02-08 10:20:10|4177.94|4177.94|4178.25|4178.25|4178.25|4178.25|4177.63|4177.63|0
1644315620000|2022-02-08 10:20:20|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|0
1644315630000|2022-02-08 10:20:30|4178.19|4178.19|4178.25|4178.25|4178.25|4178.25|4178.19|4178.19|0
1644315650000|2022-02-08 10:20:50|4177.94|4177.94|4177.94|4177.94|4177.94|4177.94|4177.94|4177.94|0
1644315660000|2022-02-08 10:21:00|4177.75|4177.75|4177.75|4177.75|4177.75|4177.75|4177.75|4177.75|0
1644315680000|2022-02-08 10:21:20|4177.84|4177.84|4177.75|4177.75|4177.84|4177.84|4177.75|4177.75|0
1644315690000|2022-02-08 10:21:30|4177.73|4177.73|4177.22|4177.22|4177.73|4177.73|4177.19|4177.19|0
1644315700000|2022-02-08 10:21:40|4177.18|4177.18|4177.26|4177.26|4177.26|4177.26|4177.15|4177.15|0
1644315710000|2022-02-08 10:21:50|4176.95|4176.95|4176.64|4176.64|4176.95|4176.95|4176.64|4176.64|0
1644315720000|2022-02-08 10:22:00|4177.26|4177.26|4177.21|4177.21|4177.26|4177.26|4177.21|4177.21|0
1644315730000|2022-02-08 10:22:10|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|0
1644315750000|2022-02-08 10:22:30|4177.43|4177.43|4177.82|4177.82|4177.82|4177.82|4177.43|4177.43|0
1644315760000|2022-02-08 10:22:40|4177.91|4177.91|4177.85|4177.85|4177.91|4177.91|4177.76|4177.76|0
1644315770000|2022-02-08 10:22:50|4178.16|4178.16|4178.62|4178.62|4178.62|4178.62|4178.16|4178.16|0
1644315780000|2022-02-08 10:23:00|4178.92|4178.92|4179.07|4179.07|4179.07|4179.07|4178.92|4178.92|0
1644315800000|2022-02-08 10:23:20|4179.19|4179.19|4179.19|4179.19|4179.19|4179.19|4179.19|4179.19|0
1644315810000|2022-02-08 10:23:30|4179.04|4179.04|4178.67|4178.67|4179.1|4179.1|4178.67|4178.67|0
1644315820000|2022-02-08 10:23:40|4178.36|4178.36|4178.41|4178.41|4178.46|4178.46|4178.31|4178.31|0
1644315840000|2022-02-08 10:24:00|4178.58|4178.58|4178.46|4178.46|4178.58|4178.58|4178.46|4178.46|0
1644315850000|2022-02-08 10:24:10|4178.64|4178.64|4178.64|4178.64|4178.64|4178.64|4178.64|4178.64|0
1644315860000|2022-02-08 10:24:20|4178.49|4178.49|4178.3|4178.3|4178.49|4178.49|4178.3|4178.3|0
1644315870000|2022-02-08 10:24:30|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|0
1644315880000|2022-02-08 10:24:40|4178.47|4178.47|4178.65|4178.65|4178.65|4178.65|4178.16|4178.16|0
1644315890000|2022-02-08 10:24:50|4178.5|4178.5|4178.62|4178.62|4178.62|4178.62|4178.44|4178.44|0
1644315900000|2022-02-08 10:25:00|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|0
1644315920000|2022-02-08 10:25:20|4178.5|4178.5|4180.52|4180.52|4180.52|4180.52|4178.5|4178.5|0
1644315930000|2022-02-08 10:25:30|4180.21|4180.21|4180.07|4180.07|4180.53|4180.53|4180.07|4180.07|0
1644315940000|2022-02-08 10:25:40|4180.01|4180.01|4180.01|4180.01|4180.01|4180.01|4180.01|4180.01|0
1644315950000|2022-02-08 10:25:50|4179.91|4179.91|4179.6|4179.6|4180.22|4180.22|4179.6|4179.6|0
1644315960000|2022-02-08 10:26:00|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|0
1644315970000|2022-02-08 10:26:10|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|0
1644315980000|2022-02-08 10:26:20|4179.22|4179.22|4178.82|4178.82|4179.22|4179.22|4178.82|4178.82|0
1644316000000|2022-02-08 10:26:40|4178.64|4178.64|4178.79|4178.79|4179.1|4179.1|4178.64|4178.64|0
1644316010000|2022-02-08 10:26:50|4178.64|4178.64|4178.02|4178.02|4178.64|4178.64|4178.02|4178.02|0
1644316020000|2022-02-08 10:27:00|4178.37|4178.37|4178.35|4178.35|4178.68|4178.68|4178.35|4178.35|0
1644316030000|2022-02-08 10:27:10|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|0
1644316040000|2022-02-08 10:27:20|4178.87|4178.87|4178.87|4178.87|4178.87|4178.87|4178.87|4178.87|0
1644316050000|2022-02-08 10:27:30|4179.33|4179.33|4179.67|4179.67|4179.67|4179.67|4179.33|4179.33|0
1644316060000|2022-02-08 10:27:40|4179.73|4179.73|4179.85|4179.85|4179.85|4179.85|4179.73|4179.73|0
1644316070000|2022-02-08 10:27:50|4179.54|4179.54|4179.36|4179.36|4179.54|4179.54|4179.36|4179.36|0
1644316080000|2022-02-08 10:28:00|4179.82|4179.82|4178.83|4178.83|4179.82|4179.82|4178.74|4178.74|0
1644316090000|2022-02-08 10:28:10|4179.14|4179.14|4179.2|4179.2|4179.3|4179.3|4179.14|4179.14|0
1644316100000|2022-02-08 10:28:20|4179.51|4179.51|4179.54|4179.54|4179.69|4179.69|4179.51|4179.51|0
1644316110000|2022-02-08 10:28:30|4179.63|4179.63|4179.72|4179.72|4179.9|4179.9|4179.63|4179.63|0
1644316120000|2022-02-08 10:28:40|4179.66|4179.66|4179.97|4179.97|4179.97|4179.97|4179.66|4179.66|0
1644316130000|2022-02-08 10:28:50|4180.09|4180.09|4179.16|4179.16|4180.09|4180.09|4179.16|4179.16|0
1644316140000|2022-02-08 10:29:00|4178.98|4178.98|4179.25|4179.25|4179.25|4179.25|4178.98|4178.98|0
1644316150000|2022-02-08 10:29:10|4179.19|4179.19|4179.09|4179.09|4179.19|4179.19|4179.09|4179.09|0
1644316160000|2022-02-08 10:29:20|4179.4|4179.4|4179.87|4179.87|4179.87|4179.87|4179.4|4179.4|0
1644316170000|2022-02-08 10:29:30|4179.39|4179.39|4179.28|4179.28|4179.39|4179.39|4179.28|4179.28|0
1644316190000|2022-02-08 10:29:50|4179.9|4179.9|4179.74|4179.74|4179.9|4179.9|4179.74|4179.74|0
1644316200000|2022-02-08 10:30:00|4179.66|4179.66|4179.66|4179.66|4179.66|4179.66|4179.66|4179.66|0
1644316210000|2022-02-08 10:30:10|4179.81|4179.81|4179.72|4179.72|4179.81|4179.81|4179.6|4179.6|0
1644316220000|2022-02-08 10:30:20|4179.57|4179.57|4179.57|4179.57|4179.57|4179.57|4179.57|4179.57|0
1644316230000|2022-02-08 10:30:30|4179.88|4179.88|4180.81|4180.81|4180.81|4180.81|4179.88|4179.88|0
1644316240000|2022-02-08 10:30:40|4180.9|4180.9|4180.99|4180.99|4180.99|4180.99|4180.9|4180.9|0
1644316260000|2022-02-08 10:31:00|4181.47|4181.47|4181.51|4181.51|4181.51|4181.51|4181.47|4181.47|0
1644316270000|2022-02-08 10:31:10|4181.66|4181.66|4181.36|4181.36|4181.66|4181.66|4181.36|4181.36|0
1644316280000|2022-02-08 10:31:20|4181.42|4181.42|4181.72|4181.72|4181.72|4181.72|4181.42|4181.42|0
1644316290000|2022-02-08 10:31:30|4181.82|4181.82|4182.28|4182.28|4182.37|4182.37|4181.82|4181.82|0
1644316310000|2022-02-08 10:31:50|4181.97|4181.97|4181.97|4181.97|4181.97|4181.97|4181.97|4181.97|0
1644316320000|2022-02-08 10:32:00|4181.82|4181.82|4182.43|4182.43|4182.43|4182.43|4181.51|4181.51|0
1644316330000|2022-02-08 10:32:10|4182.51|4182.51|4182.51|4182.51|4182.51|4182.51|4182.51|4182.51|0
1644316340000|2022-02-08 10:32:20|4182.55|4182.55|4182.48|4182.48|4182.93|4182.93|4182.4|4182.4|0
1644316350000|2022-02-08 10:32:30|4182.33|4182.33|4182.39|4182.39|4182.39|4182.39|4182.15|4182.15|0
1644316360000|2022-02-08 10:32:40|4182.23|4182.23|4182.43|4182.43|4182.43|4182.43|4182.11|4182.11|0
1644316370000|2022-02-08 10:32:50|4182.12|4182.12|4182.12|4182.12|4182.12|4182.12|4182.12|4182.12|0
1644316380000|2022-02-08 10:33:00|4182.58|4182.58|4182.89|4182.89|4182.89|4182.89|4182.58|4182.58|0
1644316390000|2022-02-08 10:33:10|4182.95|4182.95|4182.95|4182.95|4182.95|4182.95|4182.95|4182.95|0
1644316400000|2022-02-08 10:33:20|4183.1|4183.1|4182.82|4182.82|4183.1|4183.1|4182.8|4182.8|0
1644316410000|2022-02-08 10:33:30|4182.67|4182.67|4183.13|4183.13|4183.13|4183.13|4182.67|4182.67|0
1644316420000|2022-02-08 10:33:40|4183.07|4183.07|4183.07|4183.07|4183.07|4183.07|4183.07|4183.07|0
1644316430000|2022-02-08 10:33:50|4182.91|4182.91|4183|4183|4183.12|4183.12|4182.76|4182.76|0
1644316440000|2022-02-08 10:34:00|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|0
1644316450000|2022-02-08 10:34:10|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|0
1644316460000|2022-02-08 10:34:20|4182.63|4182.63|4182.63|4182.63|4182.63|4182.63|4182.63|4182.63|0
1644316480000|2022-02-08 10:34:40|4182.78|4182.78|4183.08|4183.08|4183.08|4183.08|4182.78|4182.78|0
1644316500000|2022-02-08 10:35:00|4183.23|4183.23|4183.54|4183.54|4183.54|4183.54|4183.23|4183.23|0
1644316510000|2022-02-08 10:35:10|4183.72|4183.72|4183.72|4183.72|4183.72|4183.72|4183.72|4183.72|0
1644316520000|2022-02-08 10:35:20|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|0
1644316530000|2022-02-08 10:35:30|4183.89|4183.89|4183.83|4183.83|4183.89|4183.89|4183.83|4183.83|0
1644316540000|2022-02-08 10:35:40|4183.67|4183.67|4183.67|4183.67|4183.67|4183.67|4183.67|4183.67|0
1644316550000|2022-02-08 10:35:50|4183.91|4183.91|4183.84|4183.84|4184.15|4184.15|4183.82|4183.82|0
1644316560000|2022-02-08 10:36:00|4183.78|4183.78|4183.29|4183.29|4183.78|4183.78|4183.29|4183.29|0
1644316580000|2022-02-08 10:36:20|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|0
1644316590000|2022-02-08 10:36:30|4183|4183|4183.85|4183.85|4183.85|4183.85|4183|4183|0
1644316600000|2022-02-08 10:36:40|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|0
1644316610000|2022-02-08 10:36:50|4183.84|4183.84|4183.84|4183.84|4183.84|4183.84|4183.84|4183.84|0
1644316620000|2022-02-08 10:37:00|4183.96|4183.96|4183.2|4183.2|4184.14|4184.14|4183.2|4183.2|0
1644316630000|2022-02-08 10:37:10|4183.02|4183.02|4183.07|4183.07|4183.11|4183.11|4183.02|4183.02|0
1644316640000|2022-02-08 10:37:20|4183.13|4183.13|4183.21|4183.21|4183.26|4183.26|4183.09|4183.09|0
1644316660000|2022-02-08 10:37:40|4182.9|4182.9|4182.96|4182.96|4182.96|4182.96|4182.9|4182.9|0
1644316670000|2022-02-08 10:37:50|4183.27|4183.27|4184.66|4184.66|4184.66|4184.66|4183.12|4183.12|0
1644316680000|2022-02-08 10:38:00|4185.28|4185.28|4185.53|4185.53|4185.69|4185.69|4185.22|4185.22|0
1644316690000|2022-02-08 10:38:10|4185.07|4185.07|4184.91|4184.91|4185.07|4185.07|4184.76|4184.76|0
1644316700000|2022-02-08 10:38:20|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|0
1644316710000|2022-02-08 10:38:30|4183.82|4183.82|4184.19|4184.19|4184.19|4184.19|4183.82|4183.82|0
1644316720000|2022-02-08 10:38:40|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|0
1644316730000|2022-02-08 10:38:50|4184.53|4184.53|4184.26|4184.26|4184.68|4184.68|4184.26|4184.26|0
1644316740000|2022-02-08 10:39:00|4184.38|4184.38|4184.38|4184.38|4184.38|4184.38|4184.38|4184.38|0
1644316750000|2022-02-08 10:39:10|4184.19|4184.19|4184.19|4184.19|4184.19|4184.19|4184.19|4184.19|0
1644316760000|2022-02-08 10:39:20|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|0
1644316770000|2022-02-08 10:39:30|4184.08|4184.08|4184.31|4184.31|4184.31|4184.31|4184.08|4184.08|0
1644316780000|2022-02-08 10:39:40|4183.85|4183.85|4184.16|4184.16|4184.31|4184.31|4183.7|4183.7|0
1644316790000|2022-02-08 10:39:50|4184.47|4184.47|4184.53|4184.53|4184.53|4184.53|4184.47|4184.47|0
1644316800000|2022-02-08 10:40:00|4184.37|4184.37|4184.03|4184.03|4184.68|4184.68|4184.03|4184.03|0
1644316810000|2022-02-08 10:40:10|4183.74|4183.74|4183.91|4183.91|4183.91|4183.91|4183.74|4183.74|0
1644316830000|2022-02-08 10:40:30|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|0
1644316840000|2022-02-08 10:40:40|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|0
1644316850000|2022-02-08 10:40:50|4183.6|4183.6|4183.88|4183.88|4183.91|4183.91|4183.6|4183.6|0
1644316860000|2022-02-08 10:41:00|4183.94|4183.94|4182.73|4182.73|4184.03|4184.03|4182.73|4182.73|0
1644316870000|2022-02-08 10:41:10|4182.79|4182.79|4182.61|4182.61|4182.79|4182.79|4182.61|4182.61|0
1644316880000|2022-02-08 10:41:20|4182.72|4182.72|4182.32|4182.32|4182.78|4182.78|4182.32|4182.32|0
1644316890000|2022-02-08 10:41:30|4181.7|4181.7|4181.23|4181.23|4181.7|4181.7|4181.23|4181.23|0
1644316900000|2022-02-08 10:41:40|4181.65|4181.65|4181.57|4181.57|4181.65|4181.65|4181.41|4181.41|0
1644316910000|2022-02-08 10:41:50|4181.74|4181.74|4181.9|4181.9|4181.9|4181.9|4181.74|4181.74|0
1644316920000|2022-02-08 10:42:00|4181.78|4181.78|4181.78|4181.78|4181.78|4181.78|4181.78|4181.78|0
1644316930000|2022-02-08 10:42:10|4181.9|4181.9|4182.08|4182.08|4182.08|4182.08|4181.9|4181.9|0
1644316940000|2022-02-08 10:42:20|4182.35|4182.35|4181.89|4181.89|4182.35|4182.35|4181.89|4181.89|0
1644316950000|2022-02-08 10:42:30|4181.98|4181.98|4181.98|4181.98|4181.98|4181.98|4181.98|4181.98|0
1644316960000|2022-02-08 10:42:40|4181.89|4181.89|4182.51|4182.51|4182.51|4182.51|4181.89|4181.89|0
1644316970000|2022-02-08 10:42:50|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|0
1644316980000|2022-02-08 10:43:00|4182.9|4182.9|4182.4|4182.4|4182.9|4182.9|4182.4|4182.4|0
1644317010000|2022-02-08 10:43:30|4182.25|4182.25|4182.25|4182.25|4182.25|4182.25|4182.25|4182.25|0
1644317020000|2022-02-08 10:43:40|4182.13|4182.13|4182.13|4182.13|4182.13|4182.13|4182.13|4182.13|0
1644317030000|2022-02-08 10:43:50|4182.37|4182.37|4182.42|4182.42|4182.42|4182.42|4182.31|4182.31|0
1644317040000|2022-02-08 10:44:00|4182.6|4182.6|4181.49|4181.49|4182.6|4182.6|4181.49|4181.49|0
1644317050000|2022-02-08 10:44:10|4181.8|4181.8|4181.63|4181.63|4181.8|4181.8|4181.63|4181.63|0
1644317060000|2022-02-08 10:44:20|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|4181.35|4181.35|0
1644317070000|2022-02-08 10:44:30|4181.74|4181.74|4181.47|4181.47|4181.74|4181.74|4181.47|4181.47|0
1644317080000|2022-02-08 10:44:40|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|0
1644317110000|2022-02-08 10:45:10|4181.88|4181.88|4182.24|4182.24|4182.24|4182.24|4181.64|4181.64|0
1644317120000|2022-02-08 10:45:20|4182.3|4182.3|4182.3|4182.3|4182.36|4182.36|4182.24|4182.24|0
1644317130000|2022-02-08 10:45:30|4182.24|4182.24|4182.33|4182.33|4182.33|4182.33|4182.24|4182.24|0
1644317140000|2022-02-08 10:45:40|4182.37|4182.37|4182.28|4182.28|4182.37|4182.37|4182.28|4182.28|0
1644317150000|2022-02-08 10:45:50|4182.59|4182.59|4182.74|4182.74|4182.74|4182.74|4182.59|4182.59|0
1644317170000|2022-02-08 10:46:10|4182.27|4182.27|4182.78|4182.78|4182.78|4182.78|4182.27|4182.27|0
1644317180000|2022-02-08 10:46:20|4183.09|4183.09|4182.79|4182.79|4183.27|4183.27|4182.79|4182.79|0
1644317190000|2022-02-08 10:46:30|4182.62|4182.62|4182.74|4182.74|4182.74|4182.74|4182.62|4182.62|0
1644317200000|2022-02-08 10:46:40|4182.69|4182.69|4182.38|4182.38|4182.69|4182.69|4182.38|4182.38|0
1644317210000|2022-02-08 10:46:50|4182.31|4182.31|4182.78|4182.78|4182.78|4182.78|4182.31|4182.31|0
1644317220000|2022-02-08 10:47:00|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|0
1644317240000|2022-02-08 10:47:20|4183.28|4183.28|4183.52|4183.52|4183.52|4183.52|4183.28|4183.28|0
1644317250000|2022-02-08 10:47:30|4183.58|4183.58|4183.58|4183.58|4183.58|4183.58|4183.58|4183.58|0
1644317260000|2022-02-08 10:47:40|4183.62|4183.62|4183.8|4183.8|4183.8|4183.8|4183.62|4183.62|0
1644317270000|2022-02-08 10:47:50|4183.86|4183.86|4183.88|4183.88|4183.88|4183.88|4183.86|4183.86|0
1644317280000|2022-02-08 10:48:00|4183.64|4183.64|4183.7|4183.7|4184|4184|4183.64|4183.64|0
1644317290000|2022-02-08 10:48:10|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|0
1644317300000|2022-02-08 10:48:20|4183.94|4183.94|4183.94|4183.94|4183.94|4183.94|4183.94|4183.94|0
1644317310000|2022-02-08 10:48:30|4183.64|4183.64|4183.8|4183.8|4183.8|4183.8|4183.64|4183.64|0
1644317330000|2022-02-08 10:48:50|4183.5|4183.5|4183.2|4183.2|4183.5|4183.5|4182.91|4182.91|0
1644317340000|2022-02-08 10:49:00|4183.09|4183.09|4183.42|4183.42|4183.42|4183.42|4182.99|4182.99|0
1644317350000|2022-02-08 10:49:10|4183.54|4183.54|4182.59|4182.59|4183.54|4183.54|4182.59|4182.59|0
1644317360000|2022-02-08 10:49:20|4182.77|4182.77|4182.37|4182.37|4182.86|4182.86|4182.37|4182.37|0
1644317380000|2022-02-08 10:49:40|4182.06|4182.06|4181.89|4181.89|4182.18|4182.18|4181.36|4181.36|0
1644317400000|2022-02-08 10:50:00|4181.74|4181.74|4181.93|4181.93|4182.05|4182.05|4181.74|4181.74|0
1644317410000|2022-02-08 10:50:10|4182.11|4182.11|4182.11|4182.11|4182.11|4182.11|4182.11|4182.11|0
1644317430000|2022-02-08 10:50:30|4181.87|4181.87|4182.18|4182.18|4182.18|4182.18|4181.58|4181.58|0
1644317440000|2022-02-08 10:50:40|4181.82|4181.82|4182.04|4182.04|4182.18|4182.18|4181.82|4181.82|0
1644317450000|2022-02-08 10:50:50|4181.89|4181.89|4182.17|4182.17|4182.17|4182.17|4181.73|4181.73|0
1644317460000|2022-02-08 10:51:00|4182.11|4182.11|4181.99|4181.99|4182.3|4182.3|4181.99|4181.99|0
1644317470000|2022-02-08 10:51:10|4181.94|4181.94|4181.62|4181.62|4181.94|4181.94|4181.62|4181.62|0
1644317490000|2022-02-08 10:51:30|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|0
1644317500000|2022-02-08 10:51:40|4181.21|4181.21|4181.33|4181.33|4181.33|4181.33|4181.21|4181.21|0
1644317510000|2022-02-08 10:51:50|4181.29|4181.29|4180.67|4180.67|4181.29|4181.29|4180.67|4180.67|0
1644317520000|2022-02-08 10:52:00|4180.63|4180.63|4180.03|4180.03|4180.63|4180.63|4180.03|4180.03|0
1644317530000|2022-02-08 10:52:10|4180.35|4180.35|4181.27|4181.27|4181.27|4181.27|4180.35|4180.35|0
1644317540000|2022-02-08 10:52:20|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|0
1644317550000|2022-02-08 10:52:30|4181.39|4181.39|4181.33|4181.33|4181.39|4181.39|4181.33|4181.33|0
1644317570000|2022-02-08 10:52:50|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|0
1644317580000|2022-02-08 10:53:00|4180.74|4180.74|4180.56|4180.56|4180.74|4180.74|4180.56|4180.56|0
1644317590000|2022-02-08 10:53:10|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|0
1644317610000|2022-02-08 10:53:30|4180.57|4180.57|4180.53|4180.53|4180.57|4180.57|4180.49|4180.49|0
1644317620000|2022-02-08 10:53:40|4180.52|4180.52|4181.48|4181.48|4181.48|4181.48|4180.52|4180.52|0
1644317630000|2022-02-08 10:53:50|4181.57|4181.57|4182.22|4182.22|4182.22|4182.22|4181.57|4181.57|0
1644317640000|2022-02-08 10:54:00|4182.53|4182.53|4182.71|4182.71|4182.71|4182.71|4182.53|4182.53|0
1644317650000|2022-02-08 10:54:10|4182.4|4182.4|4182.25|4182.25|4182.4|4182.4|4182.25|4182.25|0
1644317660000|2022-02-08 10:54:20|4181.94|4181.94|4181.94|4181.94|4181.94|4181.94|4181.94|4181.94|0
1644317670000|2022-02-08 10:54:30|4181.78|4181.78|4181.36|4181.36|4181.78|4181.78|4181.36|4181.36|0
1644317680000|2022-02-08 10:54:40|4181.05|4181.05|4181.05|4181.05|4181.05|4181.05|4181.05|4181.05|0
1644317690000|2022-02-08 10:54:50|4180.89|4180.89|4181|4181|4181|4181|4180.46|4180.46|0
1644317700000|2022-02-08 10:55:00|4180.69|4180.69|4180.51|4180.51|4180.88|4180.88|4180.45|4180.45|0
1644317710000|2022-02-08 10:55:10|4180.81|4180.81|4180.6|4180.6|4180.81|4180.81|4180.57|4180.57|0
1644317720000|2022-02-08 10:55:20|4180.75|4180.75|4180.75|4180.75|4180.75|4180.75|4180.75|4180.75|0
1644317730000|2022-02-08 10:55:30|4181.06|4181.06|4181.21|4181.21|4181.21|4181.21|4181.06|4181.06|0
1644317740000|2022-02-08 10:55:40|4181.37|4181.37|4181.52|4181.52|4181.52|4181.52|4181.37|4181.37|0
1644317750000|2022-02-08 10:55:50|4181.4|4181.4|4181.09|4181.09|4181.4|4181.4|4181.09|4181.09|0
1644317760000|2022-02-08 10:56:00|4180.94|4180.94|4180.78|4180.78|4180.94|4180.94|4180.78|4180.78|0
1644317770000|2022-02-08 10:56:10|4181.08|4181.08|4180.3|4180.3|4181.08|4181.08|4180.3|4180.3|0
1644317780000|2022-02-08 10:56:20|4180.21|4180.21|4180.27|4180.27|4180.27|4180.27|4180.21|4180.21|0
1644317790000|2022-02-08 10:56:30|4180.12|4180.12|4180.06|4180.06|4180.12|4180.12|4180.06|4180.06|0
1644317800000|2022-02-08 10:56:40|4180.12|4180.12|4179.81|4179.81|4180.12|4180.12|4179.81|4179.81|0
1644317810000|2022-02-08 10:56:50|4179.19|4179.19|4178.48|4178.48|4179.19|4179.19|4178.48|4178.48|0
1644317820000|2022-02-08 10:57:00|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|0
1644317830000|2022-02-08 10:57:10|4178.58|4178.58|4178.73|4178.73|4178.73|4178.73|4178.42|4178.42|0
1644317840000|2022-02-08 10:57:20|4178.64|4178.64|4178.36|4178.36|4178.64|4178.64|4178.33|4178.33|0
1644317850000|2022-02-08 10:57:30|4178.98|4178.98|4178.67|4178.67|4178.98|4178.98|4178.67|4178.67|0
1644317860000|2022-02-08 10:57:40|4178.52|4178.52|4178.7|4178.7|4178.7|4178.7|4178.52|4178.52|0
1644317870000|2022-02-08 10:57:50|4178.39|4178.39|4178.86|4178.86|4178.86|4178.86|4178.39|4178.39|0
1644317890000|2022-02-08 10:58:10|4178.71|4178.71|4178.72|4178.72|4178.89|4178.89|4178.71|4178.71|0
1644317900000|2022-02-08 10:58:20|4178.09|4178.09|4178.28|4178.28|4178.28|4178.28|4177.82|4177.82|0
1644317910000|2022-02-08 10:58:30|4178.59|4178.59|4178.48|4178.48|4178.59|4178.59|4178.16|4178.16|0
1644317920000|2022-02-08 10:58:40|4178.59|4178.59|4178.71|4178.71|4178.71|4178.71|4178.59|4178.59|0
1644317930000|2022-02-08 10:58:50|4178.83|4178.83|4178.83|4178.83|4178.83|4178.83|4178.83|4178.83|0
1644317950000|2022-02-08 10:59:10|4178.59|4178.59|4177.88|4177.88|4178.62|4178.62|4177.88|4177.88|0
1644317960000|2022-02-08 10:59:20|4177.83|4177.83|4176.92|4176.92|4177.85|4177.85|4176.73|4176.73|0
1644317970000|2022-02-08 10:59:30|4177.23|4177.23|4176.78|4176.78|4177.24|4177.24|4176.78|4176.78|0
1644317980000|2022-02-08 10:59:40|4176.66|4176.66|4176.48|4176.48|4176.78|4176.78|4176.48|4176.48|0
1644317990000|2022-02-08 10:59:50|4176.54|4176.54|4176.23|4176.23|4176.54|4176.54|4176.23|4176.23|0
1644318000000|2022-02-08 11:00:00|4176.17|4176.17|4176.35|4176.35|4176.35|4176.35|4176.17|4176.17|0
1644318010000|2022-02-08 11:00:10|4176.97|4176.97|4177.12|4177.12|4177.12|4177.12|4176.97|4176.97|0
1644318030000|2022-02-08 11:00:30|4176.94|4176.94|4177.93|4177.93|4177.93|4177.93|4176.94|4176.94|0
1644318040000|2022-02-08 11:00:40|4177.87|4177.87|4177.92|4177.92|4177.92|4177.92|4177.87|4177.87|0
1644318060000|2022-02-08 11:01:00|4177.3|4177.3|4175.62|4175.62|4177.3|4177.3|4175.62|4175.62|0
1644318070000|2022-02-08 11:01:10|4175.53|4175.53|4175.53|4175.53|4175.53|4175.53|4175.53|4175.53|0
1644318080000|2022-02-08 11:01:20|4175.06|4175.06|4175.06|4175.06|4175.06|4175.06|4175.06|4175.06|0
1644318090000|2022-02-08 11:01:30|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|0
1644318110000|2022-02-08 11:01:50|4174.91|4174.91|4174.6|4174.6|4174.91|4174.91|4174.6|4174.6|0
1644318130000|2022-02-08 11:02:10|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|0
1644318150000|2022-02-08 11:02:30|4173.73|4173.73|4173.73|4173.73|4173.73|4173.73|4173.73|4173.73|0
1644318170000|2022-02-08 11:02:50|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|0
1644318180000|2022-02-08 11:03:00|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|0
1644318190000|2022-02-08 11:03:10|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|0
1644318200000|2022-02-08 11:03:20|4172.97|4172.97|4172.97|4172.97|4172.97|4172.97|4172.97|4172.97|0
1644318210000|2022-02-08 11:03:30|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|0
1644318240000|2022-02-08 11:04:00|4173.5|4173.5|4173.19|4173.19|4173.5|4173.5|4173.19|4173.19|0
1644318260000|2022-02-08 11:04:20|4173.38|4173.38|4173.97|4173.97|4173.97|4173.97|4173.38|4173.38|0
1644318270000|2022-02-08 11:04:30|4174.02|4174.02|4173.97|4173.97|4174.02|4174.02|4173.97|4173.97|0
1644318300000|2022-02-08 11:05:00|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|0
1644318310000|2022-02-08 11:05:10|4173.89|4173.89|4173.85|4173.85|4173.89|4173.89|4173.83|4173.83|0
1644318320000|2022-02-08 11:05:20|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|0
1644318330000|2022-02-08 11:05:30|4174.19|4174.19|4174.34|4174.34|4174.5|4174.5|4174.19|4174.19|0
1644318350000|2022-02-08 11:05:50|4174.97|4174.97|4174.66|4174.66|4174.97|4174.97|4174.66|4174.66|0
1644318370000|2022-02-08 11:06:10|4174.42|4174.42|4174.66|4174.66|4174.66|4174.66|4174.42|4174.42|0
1644318410000|2022-02-08 11:06:50|4175.28|4175.28|4174.78|4174.78|4175.28|4175.28|4174.69|4174.69|0
1644318430000|2022-02-08 11:07:10|4175.09|4175.09|4174.81|4174.81|4175.09|4175.09|4174.78|4174.78|0
1644318440000|2022-02-08 11:07:20|4175|4175|4175|4175|4175|4175|4175|4175|0
1644318460000|2022-02-08 11:07:40|4174.94|4174.94|4172.15|4172.15|4174.94|4174.94|4171.15|4171.15|0
1644318470000|2022-02-08 11:07:50|4172.39|4172.39|4172.98|4172.98|4172.98|4172.98|4172.39|4172.39|0
1644318490000|2022-02-08 11:08:10|4172.87|4172.87|4173.33|4173.33|4173.33|4173.33|4172.87|4172.87|0
1644318500000|2022-02-08 11:08:20|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|0
1644318510000|2022-02-08 11:08:30|4173.3|4173.3|4173.24|4173.24|4173.3|4173.3|4173.24|4173.24|0
1644318540000|2022-02-08 11:09:00|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|0
1644318570000|2022-02-08 11:09:30|4172.79|4172.79|4171.77|4171.77|4172.79|4172.79|4171.77|4171.77|0
1644318580000|2022-02-08 11:09:40|4171.95|4171.95|4171.83|4171.83|4172.25|4172.25|4171.83|4171.83|0
1644318590000|2022-02-08 11:09:50|4171.77|4171.77|4171.77|4171.77|4171.77|4171.77|4171.77|4171.77|0
1644318600000|2022-02-08 11:10:00|4171.18|4171.18|4170.65|4170.65|4171.18|4171.18|4170.59|4170.59|0
1644318610000|2022-02-08 11:10:10|4170.95|4170.95|4172.46|4172.46|4172.95|4172.95|4170.95|4170.95|0
1644318620000|2022-02-08 11:10:20|4172.15|4172.15|4172.15|4172.15|4172.15|4172.15|4172.15|4172.15|0
1644318630000|2022-02-08 11:10:30|4172.24|4172.24|4172.11|4172.11|4172.28|4172.28|4172.11|4172.11|0
1644318640000|2022-02-08 11:10:40|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|0
1644318650000|2022-02-08 11:10:50|4171.75|4171.75|4172.54|4172.54|4172.69|4172.69|4171.75|4171.75|0
1644318660000|2022-02-08 11:11:00|4172.69|4172.69|4172.54|4172.54|4172.69|4172.69|4172.54|4172.54|0
1644318680000|2022-02-08 11:11:20|4172.36|4172.36|4172.02|4172.02|4172.51|4172.51|4171.98|4171.98|0
1644318690000|2022-02-08 11:11:30|4172.44|4172.44|4172.2|4172.2|4172.44|4172.44|4172.2|4172.2|0
1644318700000|2022-02-08 11:11:40|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|0
1644318730000|2022-02-08 11:12:10|4171.9|4171.9|4171.85|4171.85|4171.9|4171.9|4171.85|4171.85|0
1644318740000|2022-02-08 11:12:20|4171.96|4171.96|4172.08|4172.08|4172.14|4172.14|4171.96|4171.96|0
1644318750000|2022-02-08 11:12:30|4172.16|4172.16|4171.82|4171.82|4172.16|4172.16|4171.69|4171.69|0
1644318760000|2022-02-08 11:12:40|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|0
1644318780000|2022-02-08 11:13:00|4171.36|4171.36|4171.36|4171.36|4171.36|4171.36|4171.36|4171.36|0
1644318790000|2022-02-08 11:13:10|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|0
1644318800000|2022-02-08 11:13:20|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|0
1644318810000|2022-02-08 11:13:30|4171.48|4171.48|4171.17|4171.17|4171.48|4171.48|4171.17|4171.17|0
1644318820000|2022-02-08 11:13:40|4171.02|4171.02|4170.63|4170.63|4171.02|4171.02|4170.63|4170.63|0
1644318830000|2022-02-08 11:13:50|4170.27|4170.27|4170.57|4170.57|4170.57|4170.57|4170.27|4170.27|0
1644318860000|2022-02-08 11:14:20|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|0
1644318870000|2022-02-08 11:14:30|4171.34|4171.34|4171.86|4171.86|4171.86|4171.86|4171.34|4171.34|0
1644318880000|2022-02-08 11:14:40|4171.71|4171.71|4171.71|4171.71|4171.71|4171.71|4171.4|4171.4|0
1644318890000|2022-02-08 11:14:50|4171.4|4171.4|4171.83|4171.83|4171.83|4171.83|4171.4|4171.4|0
1644318900000|2022-02-08 11:15:00|4171.71|4171.71|4171.47|4171.47|4171.71|4171.71|4171.47|4171.47|0
1644318920000|2022-02-08 11:15:20|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|0
1644318930000|2022-02-08 11:15:30|4171.14|4171.14|4172.08|4172.08|4172.38|4172.38|4171.14|4171.14|0
1644318940000|2022-02-08 11:15:40|4172.32|4172.32|4172.39|4172.39|4172.75|4172.75|4172.28|4172.28|0
1644318950000|2022-02-08 11:15:50|4172.34|4172.34|4171.32|4171.32|4172.34|4172.34|4171.32|4171.32|0
1644318960000|2022-02-08 11:16:00|4171|4171|4170.83|4170.83|4171|4171|4170.83|4170.83|0
1644318970000|2022-02-08 11:16:10|4170.87|4170.87|4170.87|4170.87|4170.87|4170.87|4170.83|4170.83|0
1644318980000|2022-02-08 11:16:20|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|0
1644318990000|2022-02-08 11:16:30|4170.65|4170.65|4170.65|4170.65|4170.65|4170.65|4170.65|4170.65|0
1644319020000|2022-02-08 11:17:00|4170.59|4170.59|4170.67|4170.67|4170.67|4170.67|4170.59|4170.59|0
1644319030000|2022-02-08 11:17:10|4170.44|4170.44|4170.79|4170.79|4170.79|4170.79|4170.2|4170.2|0
1644319040000|2022-02-08 11:17:20|4170.85|4170.85|4170.94|4170.94|4171.1|4171.1|4170.85|4170.85|0
1644319060000|2022-02-08 11:17:40|4169.7|4169.7|4169.99|4169.99|4169.99|4169.99|4169.7|4169.7|0
1644319070000|2022-02-08 11:17:50|4170.09|4170.09|4170.09|4170.09|4170.09|4170.09|4170.09|4170.09|0
1644319080000|2022-02-08 11:18:00|4170.32|4170.32|4169.78|4169.78|4170.32|4170.32|4169.78|4169.78|0
1644319090000|2022-02-08 11:18:10|4169.84|4169.84|4169.75|4169.75|4169.84|4169.84|4169.75|4169.75|0
1644319100000|2022-02-08 11:18:20|4170.21|4170.21|4170.08|4170.08|4170.21|4170.21|4170.08|4170.08|0
1644319110000|2022-02-08 11:18:30|4169.98|4169.98|4169.71|4169.71|4169.98|4169.98|4169.65|4169.65|0
1644319120000|2022-02-08 11:18:40|4169.63|4169.63|4169.47|4169.47|4169.63|4169.63|4169.47|4169.47|0
1644319130000|2022-02-08 11:18:50|4169.64|4169.64|4170.38|4170.38|4170.38|4170.38|4169.64|4169.64|0
1644319140000|2022-02-08 11:19:00|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|0
1644319160000|2022-02-08 11:19:20|4170.3|4170.3|4170.21|4170.21|4170.3|4170.3|4170.21|4170.21|0
1644319170000|2022-02-08 11:19:30|4170.13|4170.13|4170.13|4170.13|4170.13|4170.13|4170.13|4170.13|0
1644319190000|2022-02-08 11:19:50|4170.28|4170.28|4170.04|4170.04|4170.43|4170.43|4170.04|4170.04|0
1644319240000|2022-02-08 11:20:40|4170.35|4170.35|4170.35|4170.35|4170.35|4170.35|4170.35|4170.35|0
1644319260000|2022-02-08 11:21:00|4170|4170|4170.35|4170.35|4170.35|4170.35|4170|4170|0
1644319270000|2022-02-08 11:21:10|4170.66|4170.66|4170.66|4170.66|4170.66|4170.66|4170.66|4170.66|0
1644319290000|2022-02-08 11:21:30|4170.98|4170.98|4170.86|4170.86|4170.98|4170.98|4170.86|4170.86|0
1644319300000|2022-02-08 11:21:40|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|0
1644319310000|2022-02-08 11:21:50|4171.08|4171.08|4171.08|4171.08|4171.08|4171.08|4171.08|4171.08|0
1644319320000|2022-02-08 11:22:00|4170.97|4170.97|4171.25|4171.25|4171.25|4171.25|4170.94|4170.94|0
1644319340000|2022-02-08 11:22:20|4171.44|4171.44|4171.25|4171.25|4171.44|4171.44|4171.25|4171.25|0
1644319360000|2022-02-08 11:22:40|4171.16|4171.16|4171.04|4171.04|4171.16|4171.16|4171.04|4171.04|0
1644319380000|2022-02-08 11:23:00|4170.73|4170.73|4170.73|4170.73|4170.73|4170.73|4170.73|4170.73|0
1644319390000|2022-02-08 11:23:10|4170.77|4170.77|4170.47|4170.47|4170.77|4170.77|4170.47|4170.47|0
1644319410000|2022-02-08 11:23:30|4170.41|4170.41|4170.53|4170.53|4170.53|4170.53|4170.41|4170.41|0
1644319420000|2022-02-08 11:23:40|4170.61|4170.61|4170.86|4170.86|4171.17|4171.17|4170.55|4170.55|0
1644319430000|2022-02-08 11:23:50|4170.92|4170.92|4170.86|4170.86|4170.92|4170.92|4170.86|4170.86|0
1644319450000|2022-02-08 11:24:10|4170.92|4170.92|4169.84|4169.84|4170.92|4170.92|4169.84|4169.84|0
1644319460000|2022-02-08 11:24:20|4169.79|4169.79|4169.73|4169.73|4169.79|4169.79|4169.73|4169.73|0
1644319470000|2022-02-08 11:24:30|4169.11|4169.11|4169.05|4169.05|4169.11|4169.11|4169.05|4169.05|0
1644319480000|2022-02-08 11:24:40|4168.56|4168.56|4168.67|4168.67|4168.71|4168.71|4168.56|4168.56|0
1644319490000|2022-02-08 11:24:50|4168.72|4168.72|4168.66|4168.66|4168.72|4168.72|4168.66|4168.66|0
1644319500000|2022-02-08 11:25:00|4168.35|4168.35|4168.16|4168.16|4168.35|4168.35|4168.04|4168.04|0
1644319510000|2022-02-08 11:25:10|4168.21|4168.21|4167.91|4167.91|4168.21|4168.21|4167.91|4167.91|0
1644319520000|2022-02-08 11:25:20|4168.22|4168.22|4167.9|4167.9|4168.53|4168.53|4167.9|4167.9|0
1644319530000|2022-02-08 11:25:30|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|0
1644319560000|2022-02-08 11:26:00|4168.12|4168.12|4169.06|4169.06|4169.11|4169.11|4168.12|4168.12|0
1644319570000|2022-02-08 11:26:10|4169.18|4169.18|4169.18|4169.18|4169.18|4169.18|4169.18|4169.18|0
1644319590000|2022-02-08 11:26:30|4169.42|4169.42|4169.54|4169.54|4169.54|4169.54|4169.42|4169.42|0
1644319600000|2022-02-08 11:26:40|4169.62|4169.62|4169.31|4169.31|4169.62|4169.62|4169.31|4169.31|0
1644319620000|2022-02-08 11:27:00|4169.15|4169.15|4169.37|4169.37|4169.37|4169.37|4169.06|4169.06|0
1644319630000|2022-02-08 11:27:10|4169.68|4169.68|4169.68|4169.68|4169.68|4169.68|4169.68|4169.68|0
1644319650000|2022-02-08 11:27:30|4169.62|4169.62|4169.43|4169.43|4169.62|4169.62|4169.31|4169.31|0
1644319660000|2022-02-08 11:27:40|4169.61|4169.61|4169.55|4169.55|4169.61|4169.61|4169.55|4169.55|0
1644319670000|2022-02-08 11:27:50|4168.93|4168.93|4168|4168|4168.93|4168.93|4168|4168|0
1644319680000|2022-02-08 11:28:00|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|0
1644319690000|2022-02-08 11:28:10|4168.74|4168.74|4168.66|4168.66|4168.86|4168.86|4168.66|4168.66|0
1644319700000|2022-02-08 11:28:20|4168.69|4168.69|4168.44|4168.44|4168.69|4168.69|4168.44|4168.44|0
1644319710000|2022-02-08 11:28:30|4168.62|4168.62|4168.6|4168.6|4168.62|4168.62|4168.6|4168.6|0
1644319730000|2022-02-08 11:28:50|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|0
1644319740000|2022-02-08 11:29:00|4168.95|4168.95|4169.6|4169.6|4170.22|4170.22|4168.95|4168.95|0
1644319750000|2022-02-08 11:29:10|4169.56|4169.56|4169.89|4169.89|4169.94|4169.94|4169.32|4169.32|0
1644319760000|2022-02-08 11:29:20|4169.83|4169.83|4169.87|4169.87|4169.87|4169.87|4169.83|4169.83|0
1644319770000|2022-02-08 11:29:30|4169.52|4169.52|4169.7|4169.7|4169.7|4169.7|4169.52|4169.52|0
1644319790000|2022-02-08 11:29:50|4169.39|4169.39|4169.11|4169.11|4169.39|4169.39|4169.11|4169.11|0
1644319800000|2022-02-08 11:30:00|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|0
1644319810000|2022-02-08 11:30:10|4169.07|4169.07|4169.13|4169.13|4169.13|4169.13|4169.07|4169.07|0
1644319830000|2022-02-08 11:30:30|4169.44|4169.44|4169.29|4169.29|4169.44|4169.44|4169.29|4169.29|0
1644319840000|2022-02-08 11:30:40|4169.13|4169.13|4169.01|4169.01|4169.19|4169.19|4169.01|4169.01|0
1644319860000|2022-02-08 11:31:00|4168.9|4168.9|4168.9|4168.9|4168.9|4168.9|4168.9|4168.9|0
1644319880000|2022-02-08 11:31:20|4168.85|4168.85|4168.85|4168.85|4168.85|4168.85|4168.85|4168.85|0
1644319900000|2022-02-08 11:31:40|4168.55|4168.55|4167.62|4167.62|4168.55|4168.55|4167.62|4167.62|0
1644319910000|2022-02-08 11:31:50|4167.66|4167.66|4168.32|4168.32|4168.47|4168.47|4167.54|4167.54|0
1644319920000|2022-02-08 11:32:00|4168.6|4168.6|4168.95|4168.95|4168.95|4168.95|4168.6|4168.6|0
1644319930000|2022-02-08 11:32:10|4168.8|4168.8|4168.74|4168.74|4168.8|4168.8|4168.74|4168.74|0
1644319940000|2022-02-08 11:32:20|4168.8|4168.8|4168.56|4168.56|4168.8|4168.8|4168.56|4168.56|0
1644319950000|2022-02-08 11:32:30|4168.67|4168.67|4168.67|4168.67|4168.67|4168.67|4168.67|4168.67|0
1644319960000|2022-02-08 11:32:40|4168.49|4168.49|4168.64|4168.64|4168.64|4168.64|4168.4|4168.4|0
1644319970000|2022-02-08 11:32:50|4168.49|4168.49|4168.49|4168.49|4168.49|4168.49|4168.49|4168.49|0
1644319980000|2022-02-08 11:33:00|4168.43|4168.43|4168.33|4168.33|4168.43|4168.43|4168.33|4168.33|0
1644319990000|2022-02-08 11:33:10|4168.64|4168.64|4168.7|4168.7|4168.7|4168.7|4168.64|4168.64|0
1644320000000|2022-02-08 11:33:20|4169.33|4169.33|4169.33|4169.33|4169.33|4169.33|4169.33|4169.33|0
1644320010000|2022-02-08 11:33:30|4169.63|4169.63|4169.79|4169.79|4169.79|4169.79|4169.63|4169.63|0
1644320020000|2022-02-08 11:33:40|4169.73|4169.73|4169.73|4169.73|4169.73|4169.73|4169.73|4169.73|0
1644320030000|2022-02-08 11:33:50|4169.64|4169.64|4169.35|4169.35|4169.66|4169.66|4169.35|4169.35|0
1644320040000|2022-02-08 11:34:00|4169.04|4169.04|4168.51|4168.51|4169.04|4169.04|4168.51|4168.51|0
1644320050000|2022-02-08 11:34:10|4168.45|4168.45|4168.57|4168.57|4168.57|4168.57|4168.45|4168.45|0
1644320060000|2022-02-08 11:34:20|4168.88|4168.88|4168.26|4168.26|4168.88|4168.88|4168.26|4168.26|0
1644320070000|2022-02-08 11:34:30|4168.16|4168.16|4168.69|4168.69|4168.79|4168.79|4168.16|4168.16|0
1644320100000|2022-02-08 11:35:00|4168.81|4168.81|4168.87|4168.87|4168.87|4168.87|4168.81|4168.81|0
1644320120000|2022-02-08 11:35:20|4169.02|4169.02|4169.02|4169.02|4169.02|4169.02|4169.02|4169.02|0
1644320130000|2022-02-08 11:35:30|4168.91|4168.91|4168.69|4168.69|4168.91|4168.91|4168.69|4168.69|0
1644320140000|2022-02-08 11:35:40|4168.38|4168.38|4168.07|4168.07|4168.38|4168.38|4168.07|4168.07|0
1644320180000|2022-02-08 11:36:20|4168.13|4168.13|4168.01|4168.01|4168.13|4168.13|4168.01|4168.01|0
1644320190000|2022-02-08 11:36:30|4167.97|4167.97|4167.97|4167.97|4167.97|4167.97|4167.97|4167.97|0
1644320210000|2022-02-08 11:36:50|4167.91|4167.91|4167.76|4167.76|4167.91|4167.91|4167.76|4167.76|0
1644320220000|2022-02-08 11:37:00|4167.45|4167.45|4167.45|4167.45|4167.45|4167.45|4167.45|4167.45|0
1644320230000|2022-02-08 11:37:10|4167.42|4167.42|4168.17|4168.17|4168.17|4168.17|4167.4|4167.4|0
1644320250000|2022-02-08 11:37:30|4168.08|4168.08|4167.89|4167.89|4168.08|4168.08|4167.89|4167.89|0
1644320260000|2022-02-08 11:37:40|4167.81|4167.81|4167.59|4167.59|4167.81|4167.81|4167.32|4167.32|0
1644320280000|2022-02-08 11:38:00|4167.5|4167.5|4167.42|4167.42|4167.5|4167.5|4167.42|4167.42|0
1644320290000|2022-02-08 11:38:10|4166.8|4166.8|4166.86|4166.86|4166.86|4166.86|4166.8|4166.8|0
1644320300000|2022-02-08 11:38:20|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|0
1644320310000|2022-02-08 11:38:30|4166.49|4166.49|4166.33|4166.33|4166.49|4166.49|4166.33|4166.33|0
1644320330000|2022-02-08 11:38:50|4166.02|4166.02|4166.12|4166.12|4166.12|4166.12|4166.02|4166.02|0
1644320350000|2022-02-08 11:39:10|4165.96|4165.96|4165.65|4165.65|4165.96|4165.96|4165.65|4165.65|0
1644320360000|2022-02-08 11:39:20|4165.8|4165.8|4165.58|4165.58|4165.8|4165.8|4165.58|4165.58|0
1644320400000|2022-02-08 11:40:00|4165.67|4165.67|4165.91|4165.91|4165.95|4165.95|4165.67|4165.67|0
1644320410000|2022-02-08 11:40:10|4165.82|4165.82|4166.45|4166.45|4166.75|4166.75|4165.82|4165.82|0
1644320420000|2022-02-08 11:40:20|4166.35|4166.35|4166.42|4166.42|4166.42|4166.42|4166.04|4166.04|0
1644320430000|2022-02-08 11:40:30|4166.46|4166.46|4166.46|4166.46|4166.46|4166.46|4166.46|4166.46|0
1644320440000|2022-02-08 11:40:40|4167.08|4167.08|4167.45|4167.45|4167.45|4167.45|4167.08|4167.08|0
1644320460000|2022-02-08 11:41:00|4167.6|4167.6|4167.54|4167.54|4167.66|4167.66|4167.54|4167.54|0
1644320470000|2022-02-08 11:41:10|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|0
1644320500000|2022-02-08 11:41:40|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|0
1644320510000|2022-02-08 11:41:50|4167.43|4167.43|4167.28|4167.28|4167.43|4167.43|4167.28|4167.28|0
1644320530000|2022-02-08 11:42:10|4167.43|4167.43|4167.68|4167.68|4167.68|4167.68|4167.43|4167.43|0
1644320540000|2022-02-08 11:42:20|4167.72|4167.72|4167.63|4167.63|4167.72|4167.72|4167.54|4167.54|0
1644320560000|2022-02-08 11:42:40|4167.82|4167.82|4168|4168|4168|4168|4167.72|4167.72|0
1644320570000|2022-02-08 11:42:50|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|0
1644320580000|2022-02-08 11:43:00|4167.69|4167.69|4167.69|4167.69|4167.69|4167.69|4167.69|4167.69|0
1644320590000|2022-02-08 11:43:10|4167.51|4167.51|4167.57|4167.57|4167.57|4167.57|4167.41|4167.41|0
1644320600000|2022-02-08 11:43:20|4167.66|4167.66|4167.51|4167.51|4167.66|4167.66|4167.51|4167.51|0
1644320610000|2022-02-08 11:43:30|4167.6|4167.6|4167.6|4167.6|4167.6|4167.6|4167.6|4167.6|0
1644320620000|2022-02-08 11:43:40|4167.91|4167.91|4167.59|4167.59|4167.91|4167.91|4167.59|4167.59|0
1644320630000|2022-02-08 11:43:50|4166.65|4166.65|4167.18|4167.18|4167.28|4167.28|4166.65|4166.65|0
1644320640000|2022-02-08 11:44:00|4167.37|4167.37|4167.52|4167.52|4167.52|4167.52|4167.37|4167.37|0
1644320660000|2022-02-08 11:44:20|4167.21|4167.21|4167.21|4167.21|4167.21|4167.21|4167.21|4167.21|0
1644320670000|2022-02-08 11:44:30|4167.53|4167.53|4168.05|4168.05|4168.05|4168.05|4167.53|4167.53|0
1644320680000|2022-02-08 11:44:40|4168.09|4168.09|4168.15|4168.15|4168.15|4168.15|4168.09|4168.09|0
1644320690000|2022-02-08 11:44:50|4167.99|4167.99|4167.88|4167.88|4167.99|4167.99|4167.88|4167.88|0
1644320700000|2022-02-08 11:45:00|4167.78|4167.78|4167.69|4167.69|4167.78|4167.78|4167.69|4167.69|0
1644320720000|2022-02-08 11:45:20|4168|4168|4168.22|4168.22|4168.31|4168.31|4168|4168|0
1644320730000|2022-02-08 11:45:30|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|0
1644320740000|2022-02-08 11:45:40|4168.23|4168.23|4168.23|4168.23|4168.23|4168.23|4168.23|4168.23|0
1644320750000|2022-02-08 11:45:50|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|0
1644320760000|2022-02-08 11:46:00|4168.02|4168.02|4168.02|4168.02|4168.02|4168.02|4168.02|4168.02|0
1644320770000|2022-02-08 11:46:10|4168.08|4168.08|4167.98|4167.98|4168.08|4168.08|4167.77|4167.77|0
1644320780000|2022-02-08 11:46:20|4168.31|4168.31|4168.29|4168.29|4168.31|4168.31|4168.29|4168.29|0
1644320790000|2022-02-08 11:46:30|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|0
1644320800000|2022-02-08 11:46:40|4168.29|4168.29|4167.67|4167.67|4168.29|4168.29|4167.67|4167.67|0
1644320810000|2022-02-08 11:46:50|4167.82|4167.82|4167.82|4167.82|4167.82|4167.82|4167.82|4167.82|0
1644320820000|2022-02-08 11:47:00|4167.9|4167.9|4167.9|4167.9|4167.9|4167.9|4167.9|4167.9|0
1644320830000|2022-02-08 11:47:10|4167.92|4167.92|4167.92|4167.92|4167.92|4167.92|4167.92|4167.92|0
1644320840000|2022-02-08 11:47:20|4167.79|4167.79|4168.04|4168.04|4168.04|4168.04|4167.79|4167.79|0
1644320850000|2022-02-08 11:47:30|4167.42|4167.42|4167.64|4167.64|4167.73|4167.73|4167.42|4167.42|0
1644320860000|2022-02-08 11:47:40|4167.73|4167.73|4168.14|4168.14|4168.14|4168.14|4167.73|4167.73|0
1644320880000|2022-02-08 11:48:00|4167.67|4167.67|4168.3|4168.3|4168.3|4168.3|4167.45|4167.45|0
1644320900000|2022-02-08 11:48:20|4168.76|4168.76|4168.57|4168.57|4168.76|4168.76|4168.57|4168.57|0
1644320910000|2022-02-08 11:48:30|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|0
1644320980000|2022-02-08 11:49:40|4168.73|4168.73|4168.73|4168.73|4168.73|4168.73|4168.73|4168.73|0
1644320990000|2022-02-08 11:49:50|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|0
1644321000000|2022-02-08 11:50:00|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|0
1644321010000|2022-02-08 11:50:10|4168.63|4168.63|4169.02|4169.02|4169.02|4169.02|4168.63|4168.63|0
1644321020000|2022-02-08 11:50:20|4168.92|4168.92|4169.24|4169.24|4169.24|4169.24|4168.92|4168.92|0
1644321040000|2022-02-08 11:50:40|4169.55|4169.55|4169.73|4169.73|4169.88|4169.88|4169.42|4169.42|0
1644321050000|2022-02-08 11:50:50|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|0
1644321060000|2022-02-08 11:51:00|4170.05|4170.05|4170.36|4170.36|4170.36|4170.36|4170.05|4170.05|0
1644321080000|2022-02-08 11:51:20|4170.42|4170.42|4170.36|4170.36|4170.42|4170.42|4170.36|4170.36|0
1644321130000|2022-02-08 11:52:10|4170.51|4170.51|4170.59|4170.59|4170.59|4170.59|4170.51|4170.51|0
1644321150000|2022-02-08 11:52:30|4171.22|4171.22|4170.91|4170.91|4171.22|4171.22|4170.91|4170.91|0
1644321180000|2022-02-08 11:53:00|4171.06|4171.06|4171.34|4171.34|4171.34|4171.34|4171.06|4171.06|0
1644321200000|2022-02-08 11:53:20|4171.28|4171.28|4171.28|4171.28|4171.28|4171.28|4170.45|4170.45|0
1644321210000|2022-02-08 11:53:30|4171.04|4171.04|4170.06|4170.06|4171.34|4171.34|4170.06|4170.06|0
1644321230000|2022-02-08 11:53:50|4170.02|4170.02|4169.97|4169.97|4170.02|4170.02|4169.97|4169.97|0
1644321250000|2022-02-08 11:54:10|4169.66|4169.66|4169.51|4169.51|4169.66|4169.66|4169.51|4169.51|0
1644321260000|2022-02-08 11:54:20|4168.95|4168.95|4168.98|4168.98|4169.11|4169.11|4168.95|4168.95|0
1644321270000|2022-02-08 11:54:30|4168.89|4168.89|4169.04|4169.04|4169.04|4169.04|4168.89|4168.89|0
1644321280000|2022-02-08 11:54:40|4168.89|4168.89|4169.29|4169.29|4169.29|4169.29|4168.89|4168.89|0
1644321290000|2022-02-08 11:54:50|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|0
1644321300000|2022-02-08 11:55:00|4168.89|4168.89|4168.89|4168.89|4169.2|4169.2|4168.89|4168.89|0
1644321320000|2022-02-08 11:55:20|4168.58|4168.58|4168.58|4168.58|4168.58|4168.58|4168.58|4168.58|0
1644321350000|2022-02-08 11:55:50|4168.48|4168.48|4168.61|4168.61|4168.61|4168.61|4168.48|4168.48|0
1644321360000|2022-02-08 11:56:00|4168.3|4168.3|4168.3|4168.3|4168.3|4168.3|4168.3|4168.3|0
1644321370000|2022-02-08 11:56:10|4167.96|4167.96|4167.9|4167.9|4168.09|4168.09|4167.9|4167.9|0
1644321450000|2022-02-08 11:57:30|4168.52|4168.52|4168.06|4168.06|4168.52|4168.52|4168.06|4168.06|0
1644321460000|2022-02-08 11:57:40|4168.1|4168.1|4168.1|4168.1|4168.1|4168.1|4168.1|4168.1|0
1644321470000|2022-02-08 11:57:50|4168.41|4168.41|4168.41|4168.41|4168.41|4168.41|4168.41|4168.41|0
1644321490000|2022-02-08 11:58:10|4168.23|4168.23|4168.23|4168.23|4168.23|4168.23|4168.23|4168.23|0
1644321510000|2022-02-08 11:58:30|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|0
1644321520000|2022-02-08 11:58:40|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|0
1644321530000|2022-02-08 11:58:50|4168.65|4168.65|4168.65|4168.65|4168.65|4168.65|4168.65|4168.65|0
1644321550000|2022-02-08 11:59:10|4168.34|4168.34|4168.18|4168.18|4168.34|4168.34|4168.18|4168.18|0
1644321570000|2022-02-08 11:59:30|4168.37|4168.37|4168.21|4168.21|4168.37|4168.37|4168.21|4168.21|0
1644321580000|2022-02-08 11:59:40|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|0
1644321590000|2022-02-08 11:59:50|4168.17|4168.17|4168.41|4168.41|4168.41|4168.41|4168.17|4168.17|0
1644321600000|2022-02-08 12:00:00|4168.43|4168.43|4168.74|4168.74|4168.74|4168.74|4168.43|4168.43|0
1644321610000|2022-02-08 12:00:10|4168.89|4168.89|4168.89|4168.89|4168.89|4168.89|4168.89|4168.89|0
1644321620000|2022-02-08 12:00:20|4168.58|4168.58|4168.58|4168.58|4168.58|4168.58|4168.27|4168.27|0
1644321630000|2022-02-08 12:00:30|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|0
1644321640000|2022-02-08 12:00:40|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|0
1644321650000|2022-02-08 12:00:50|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|0
1644321700000|2022-02-08 12:01:40|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|0
1644321710000|2022-02-08 12:01:50|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|0
1644321720000|2022-02-08 12:02:00|4168.18|4168.18|4168.43|4168.43|4168.43|4168.43|4168.18|4168.18|0
1644321730000|2022-02-08 12:02:10|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|0
1644321740000|2022-02-08 12:02:20|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|0
1644321750000|2022-02-08 12:02:30|4168.12|4168.12|4168.17|4168.17|4168.17|4168.17|4168.12|4168.12|0
1644321760000|2022-02-08 12:02:40|4168.22|4168.22|4167.85|4167.85|4168.22|4168.22|4167.85|4167.85|0
1644321780000|2022-02-08 12:03:00|4168.16|4168.16|4168.16|4168.16|4168.16|4168.16|4168.16|4168.16|0
1644321810000|2022-02-08 12:03:30|4168.1|4168.1|4168.41|4168.41|4168.41|4168.41|4168.1|4168.1|0
1644321820000|2022-02-08 12:03:40|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|0
1644321830000|2022-02-08 12:03:50|4168.84|4168.84|4168.69|4168.69|4168.84|4168.84|4168.69|4168.69|0
1644321840000|2022-02-08 12:04:00|4168.84|4168.84|4168.9|4168.9|4168.9|4168.9|4168.84|4168.84|0
1644321860000|2022-02-08 12:04:20|4168.59|4168.59|4168.59|4168.59|4168.59|4168.59|4168.59|4168.59|0
1644321880000|2022-02-08 12:04:40|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|0
1644321890000|2022-02-08 12:04:50|4168.9|4168.9|4168.59|4168.59|4169.05|4169.05|4168.43|4168.43|0
1644321900000|2022-02-08 12:05:00|4168.47|4168.47|4169.07|4169.07|4169.07|4169.07|4167.55|4167.55|0
1644321910000|2022-02-08 12:05:10|4169.26|4169.26|4169.23|4169.23|4169.26|4169.26|4169.07|4169.07|0
1644321960000|2022-02-08 12:06:00|4168.92|4168.92|4167.99|4167.99|4168.92|4168.92|4167.99|4167.99|0
1644321970000|2022-02-08 12:06:10|4167.37|4167.37|4167.4|4167.4|4167.4|4167.4|4167.37|4167.37|0
1644322020000|2022-02-08 12:07:00|4167.49|4167.49|4167.8|4167.8|4167.8|4167.8|4167.49|4167.49|0
1644322030000|2022-02-08 12:07:10|4168.42|4168.42|4168.73|4168.73|4168.73|4168.73|4168.42|4168.42|0
1644322040000|2022-02-08 12:07:20|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|0
1644322050000|2022-02-08 12:07:30|4168.82|4168.82|4169.13|4169.13|4169.13|4169.13|4168.82|4168.82|0
1644322060000|2022-02-08 12:07:40|4169.44|4169.44|4169.75|4169.75|4169.75|4169.75|4169.44|4169.44|0
1644322070000|2022-02-08 12:07:50|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|0
1644322080000|2022-02-08 12:08:00|4169.91|4169.91|4169.81|4169.81|4169.91|4169.91|4169.81|4169.81|0
1644322110000|2022-02-08 12:08:30|4168.98|4168.98|4168.57|4168.57|4168.98|4168.98|4168.57|4168.57|0
1644322120000|2022-02-08 12:08:40|4168.27|4168.27|4168.45|4168.45|4168.45|4168.45|4168.27|4168.27|0
1644322130000|2022-02-08 12:08:50|4168.16|4168.16|4168.1|4168.1|4168.16|4168.16|4167.92|4167.92|0
1644322150000|2022-02-08 12:09:10|4167.45|4167.45|4167.29|4167.29|4167.56|4167.56|4167.29|4167.29|0
1644322160000|2022-02-08 12:09:20|4167.41|4167.41|4167.41|4167.41|4167.41|4167.41|4167.41|4167.41|0
1644322170000|2022-02-08 12:09:30|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|0
1644322180000|2022-02-08 12:09:40|4167|4167|4167.05|4167.05|4167.23|4167.23|4166.46|4166.46|0
1644322190000|2022-02-08 12:09:50|4167.23|4167.23|4167.08|4167.08|4167.23|4167.23|4167.08|4167.08|0
1644322200000|2022-02-08 12:10:00|4167.49|4167.49|4167.69|4167.69|4167.69|4167.69|4167.38|4167.38|0
1644322210000|2022-02-08 12:10:10|4167.63|4167.63|4167.98|4167.98|4167.98|4167.98|4167.63|4167.63|0
1644322230000|2022-02-08 12:10:30|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|0
1644322240000|2022-02-08 12:10:40|4168.22|4168.22|4168.34|4168.34|4168.4|4168.4|4168.22|4168.22|0
1644322250000|2022-02-08 12:10:50|4168.22|4168.22|4168.22|4168.22|4168.22|4168.22|4168.22|4168.22|0
1644322270000|2022-02-08 12:11:10|4168.31|4168.31|4168.31|4168.31|4168.31|4168.31|4168.31|4168.31|0
1644322280000|2022-02-08 12:11:20|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|0
1644322290000|2022-02-08 12:11:30|4168.31|4168.31|4168.31|4168.31|4168.31|4168.31|4168.31|4168.31|0
1644322300000|2022-02-08 12:11:40|4168.22|4168.22|4168.22|4168.22|4168.22|4168.22|4168.22|4168.22|0
1644322310000|2022-02-08 12:11:50|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|0
1644322320000|2022-02-08 12:12:00|4168.02|4168.02|4167.82|4167.82|4168.02|4168.02|4167.82|4167.82|0
1644322330000|2022-02-08 12:12:10|4167.87|4167.87|4167.87|4167.87|4167.9|4167.9|4167.87|4167.87|0
1644322340000|2022-02-08 12:12:20|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|0
1644322360000|2022-02-08 12:12:40|4167.82|4167.82|4167.82|4167.82|4167.82|4167.82|4167.82|4167.82|0
1644322380000|2022-02-08 12:13:00|4167.51|4167.51|4168.06|4168.06|4168.13|4168.13|4167.51|4167.51|0
1644322390000|2022-02-08 12:13:10|4168.21|4168.21|4168.67|4168.67|4168.67|4168.67|4168.21|4168.21|0
1644322400000|2022-02-08 12:13:20|4168.44|4168.44|4168.1|4168.1|4168.44|4168.44|4167.95|4167.95|0
1644322410000|2022-02-08 12:13:30|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|0
1644322420000|2022-02-08 12:13:40|4168.43|4168.43|4169.05|4169.05|4169.05|4169.05|4168.43|4168.43|0
1644322430000|2022-02-08 12:13:50|4168.76|4168.76|4169.38|4169.38|4169.38|4169.38|4168.76|4168.76|0
1644322440000|2022-02-08 12:14:00|4169.69|4169.69|4168.9|4168.9|4169.69|4169.69|4168.9|4168.9|0
1644322450000|2022-02-08 12:14:10|4168.84|4168.84|4168.81|4168.81|4168.96|4168.96|4168.46|4168.46|0
1644322460000|2022-02-08 12:14:20|4168.5|4168.5|4168.32|4168.32|4168.63|4168.63|4168.32|4168.32|0
1644322470000|2022-02-08 12:14:30|4168.01|4168.01|4167.9|4167.9|4168.01|4168.01|4167.9|4167.9|0
1644322480000|2022-02-08 12:14:40|4167.43|4167.43|4166.97|4166.97|4167.43|4167.43|4166.97|4166.97|0
1644322490000|2022-02-08 12:14:50|4166.99|4166.99|4167.24|4167.24|4167.33|4167.33|4166.99|4166.99|0
1644322500000|2022-02-08 12:15:00|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|0
1644322510000|2022-02-08 12:15:10|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|0
1644322520000|2022-02-08 12:15:20|4166.52|4166.52|4166.46|4166.46|4166.52|4166.52|4166.46|4166.46|0
1644322530000|2022-02-08 12:15:30|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|0
1644322540000|2022-02-08 12:15:40|4166.06|4166.06|4166.03|4166.03|4166.06|4166.06|4166.03|4166.03|0
1644322550000|2022-02-08 12:15:50|4165.73|4165.73|4164.17|4164.17|4165.73|4165.73|4164.17|4164.17|0
1644322590000|2022-02-08 12:16:30|4164.02|4164.02|4164.02|4164.02|4164.02|4164.02|4164.02|4164.02|0
1644322600000|2022-02-08 12:16:40|4163.71|4163.71|4163.61|4163.61|4163.71|4163.71|4163.61|4163.61|0
1644322610000|2022-02-08 12:16:50|4163.49|4163.49|4162.25|4162.25|4163.49|4163.49|4162.25|4162.25|0
1644322630000|2022-02-08 12:17:10|4162.1|4162.1|4162.09|4162.09|4162.33|4162.33|4161.92|4161.92|0
1644322640000|2022-02-08 12:17:20|4162.24|4162.24|4161.93|4161.93|4162.24|4162.24|4161.78|4161.78|0
1644322650000|2022-02-08 12:17:30|4161.78|4161.78|4163.33|4163.33|4163.33|4163.33|4161.78|4161.78|0
1644322660000|2022-02-08 12:17:40|4163.29|4163.29|4163.29|4163.29|4163.33|4163.33|4163.29|4163.29|0
1644322670000|2022-02-08 12:17:50|4162.97|4162.97|4162.25|4162.25|4162.97|4162.97|4162.19|4162.19|0
1644322680000|2022-02-08 12:18:00|4162.07|4162.07|4162.89|4162.89|4162.89|4162.89|4162.07|4162.07|0
1644322690000|2022-02-08 12:18:10|4163.05|4163.05|4162.89|4162.89|4163.05|4163.05|4162.89|4162.89|0
1644322700000|2022-02-08 12:18:20|4163.01|4163.01|4162.74|4162.74|4163.01|4163.01|4162.74|4162.74|0
1644322710000|2022-02-08 12:18:30|4162.56|4162.56|4162.56|4162.56|4162.56|4162.56|4162.56|4162.56|0
1644322720000|2022-02-08 12:18:40|4162.8|4162.8|4162.8|4162.8|4162.8|4162.8|4162.8|4162.8|0
1644322730000|2022-02-08 12:18:50|4162.44|4162.44|4162.44|4162.44|4162.44|4162.44|4162.44|4162.44|0
1644322740000|2022-02-08 12:19:00|4162.29|4162.29|4162.29|4162.29|4162.29|4162.29|4161.98|4161.98|0
1644322750000|2022-02-08 12:19:10|4162.91|4162.91|4163|4163|4163|4163|4162.91|4162.91|0
1644322760000|2022-02-08 12:19:20|4163.24|4163.24|4163.15|4163.15|4163.24|4163.24|4163.15|4163.15|0
1644322770000|2022-02-08 12:19:30|4163.3|4163.3|4163.3|4163.3|4163.3|4163.3|4163.3|4163.3|0
1644322780000|2022-02-08 12:19:40|4163.39|4163.39|4163.92|4163.92|4164.04|4164.04|4163.39|4163.39|0
1644322790000|2022-02-08 12:19:50|4163.61|4163.61|4163.69|4163.69|4163.85|4163.85|4163.61|4163.61|0
1644322800000|2022-02-08 12:20:00|4163.4|4163.4|4163.86|4163.86|4163.86|4163.86|4163.4|4163.4|0
1644322810000|2022-02-08 12:20:10|4163.95|4163.95|4164.05|4164.05|4164.05|4164.05|4163.95|4163.95|0
1644322820000|2022-02-08 12:20:20|4164.34|4164.34|4164.4|4164.4|4164.4|4164.4|4164.34|4164.34|0
1644322840000|2022-02-08 12:20:40|4164.41|4164.41|4164.41|4164.41|4164.41|4164.41|4164.41|4164.41|0
1644322850000|2022-02-08 12:20:50|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|0
1644322860000|2022-02-08 12:21:00|4163.85|4163.85|4163.85|4163.85|4163.85|4163.85|4163.85|4163.85|0
1644322870000|2022-02-08 12:21:10|4164|4164|4164.06|4164.06|4164.12|4164.12|4164|4164|0
1644322880000|2022-02-08 12:21:20|4164.01|4164.01|4164.01|4164.01|4164.01|4164.01|4164.01|4164.01|0
1644322920000|2022-02-08 12:22:00|4163.99|4163.99|4163.88|4163.88|4164.04|4164.04|4163.88|4163.88|0
1644322930000|2022-02-08 12:22:10|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|0
1644322940000|2022-02-08 12:22:20|4164.38|4164.38|4165.18|4165.18|4165.18|4165.18|4164.38|4164.38|0
1644322950000|2022-02-08 12:22:30|4165.2|4165.2|4164.69|4164.69|4165.2|4165.2|4164.69|4164.69|0
1644322960000|2022-02-08 12:22:40|4165|4165|4164.69|4164.69|4165|4165|4164.69|4164.69|0
1644322970000|2022-02-08 12:22:50|4164.54|4164.54|4164.83|4164.83|4164.83|4164.83|4164.54|4164.54|0
1644323000000|2022-02-08 12:23:20|4164.81|4164.81|4164.81|4164.81|4164.81|4164.81|4164.81|4164.81|0
1644323010000|2022-02-08 12:23:30|4164.79|4164.79|4164.67|4164.67|4164.79|4164.79|4164.67|4164.67|0
1644323030000|2022-02-08 12:23:50|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|0
1644323040000|2022-02-08 12:24:00|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|0
1644323050000|2022-02-08 12:24:10|4165.03|4165.03|4164.41|4164.41|4165.03|4165.03|4164.41|4164.41|0
1644323060000|2022-02-08 12:24:20|4164.65|4164.65|4164.39|4164.39|4164.88|4164.88|4164.39|4164.39|0
1644323070000|2022-02-08 12:24:30|4164.51|4164.51|4164.69|4164.69|4164.69|4164.69|4164.51|4164.51|0
1644323090000|2022-02-08 12:24:50|4164.63|4164.63|4165.07|4165.07|4165.07|4165.07|4164.45|4164.45|0
1644323100000|2022-02-08 12:25:00|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|0
1644323110000|2022-02-08 12:25:10|4164.73|4164.73|4164.49|4164.49|4164.73|4164.73|4164.49|4164.49|0
1644323120000|2022-02-08 12:25:20|4164.64|4164.64|4164.7|4164.7|4164.7|4164.7|4164.64|4164.64|0
1644323140000|2022-02-08 12:25:40|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|0
1644323150000|2022-02-08 12:25:50|4164.96|4164.96|4164.96|4164.96|4164.96|4164.96|4164.96|4164.96|0
1644323160000|2022-02-08 12:26:00|4165.11|4165.11|4164.93|4164.93|4165.11|4165.11|4164.93|4164.93|0
1644323180000|2022-02-08 12:26:20|4165.34|4165.34|4165.53|4165.53|4165.53|4165.53|4165.34|4165.34|0
1644323210000|2022-02-08 12:26:50|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|0
1644323220000|2022-02-08 12:27:00|4165.53|4165.53|4165.84|4165.84|4165.84|4165.84|4165.53|4165.53|0
1644323250000|2022-02-08 12:27:30|4165.8|4165.8|4165.8|4165.8|4165.8|4165.8|4165.8|4165.8|0
1644323270000|2022-02-08 12:27:50|4165.38|4165.38|4165.29|4165.29|4165.38|4165.38|4165.29|4165.29|0
1644323280000|2022-02-08 12:28:00|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|0
1644323290000|2022-02-08 12:28:10|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|0
1644323300000|2022-02-08 12:28:20|4165.13|4165.13|4165.13|4165.13|4165.13|4165.13|4165.13|4165.13|0
1644323310000|2022-02-08 12:28:30|4165.21|4165.21|4165.18|4165.18|4165.21|4165.21|4165.18|4165.18|0
1644323320000|2022-02-08 12:28:40|4165.49|4165.49|4165.59|4165.59|4165.59|4165.59|4165.49|4165.49|0
1644323330000|2022-02-08 12:28:50|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|0
1644323340000|2022-02-08 12:29:00|4165.31|4165.31|4165.35|4165.35|4165.41|4165.41|4165.31|4165.31|0
1644323360000|2022-02-08 12:29:20|4165.29|4165.29|4164.98|4164.98|4165.29|4165.29|4164.98|4164.98|0
1644323380000|2022-02-08 12:29:40|4164.82|4164.82|4164.82|4164.82|4164.82|4164.82|4164.82|4164.82|0
1644323390000|2022-02-08 12:29:50|4164.51|4164.51|4164.51|4164.51|4164.51|4164.51|4164.51|4164.51|0
1644323400000|2022-02-08 12:30:00|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|0
1644323410000|2022-02-08 12:30:10|4164.2|4164.2|4164.18|4164.18|4164.3|4164.3|4164.18|4164.18|0
1644323420000|2022-02-08 12:30:20|4164.3|4164.3|4164.18|4164.18|4164.3|4164.3|4164.18|4164.18|0
1644323430000|2022-02-08 12:30:30|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|0
1644323460000|2022-02-08 12:31:00|4163.91|4163.91|4163.91|4163.91|4163.91|4163.91|4163.91|4163.91|0
1644323470000|2022-02-08 12:31:10|4163.97|4163.97|4164.01|4164.01|4164.32|4164.32|4163.97|4163.97|0
1644323490000|2022-02-08 12:31:30|4163.92|4163.92|4163.98|4163.98|4163.98|4163.98|4163.92|4163.92|0
1644323530000|2022-02-08 12:32:10|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|0
1644323540000|2022-02-08 12:32:20|4164.22|4164.22|4164.5|4164.5|4164.5|4164.5|4164.07|4164.07|0
1644323550000|2022-02-08 12:32:30|4164.38|4164.38|4164.28|4164.28|4164.38|4164.38|4164.28|4164.28|0
1644323560000|2022-02-08 12:32:40|4164.34|4164.34|4164.34|4164.34|4164.34|4164.34|4164.34|4164.34|0
1644323580000|2022-02-08 12:33:00|4164.32|4164.32|4163.73|4163.73|4164.32|4164.32|4163.73|4163.73|0
1644323590000|2022-02-08 12:33:10|4163.1|4163.1|4162.95|4162.95|4163.11|4163.11|4162.8|4162.8|0
1644323600000|2022-02-08 12:33:20|4162.86|4162.86|4163.17|4163.17|4163.17|4163.17|4162.86|4162.86|0
1644323620000|2022-02-08 12:33:40|4163.11|4163.11|4163.26|4163.26|4163.26|4163.26|4163.11|4163.11|0
1644323630000|2022-02-08 12:33:50|4163.2|4163.2|4163.2|4163.2|4163.2|4163.2|4163.2|4163.2|0
1644323640000|2022-02-08 12:34:00|4163.05|4163.05|4163.05|4163.05|4163.05|4163.05|4163.05|4163.05|0
1644323650000|2022-02-08 12:34:10|4162.97|4162.97|4162.97|4162.97|4162.97|4162.97|4162.97|4162.97|0
1644323660000|2022-02-08 12:34:20|4163.12|4163.12|4163.12|4163.12|4163.12|4163.12|4163.12|4163.12|0
1644323680000|2022-02-08 12:34:40|4163.19|4163.19|4163.06|4163.06|4163.22|4163.22|4163.06|4163.06|0
1644323690000|2022-02-08 12:34:50|4162.94|4162.94|4162.94|4162.94|4162.94|4162.94|4162.94|4162.94|0
1644323710000|2022-02-08 12:35:10|4163.04|4163.04|4163.04|4163.04|4163.1|4163.1|4162.98|4162.98|0
1644323730000|2022-02-08 12:35:30|4163.1|4163.1|4163.22|4163.22|4163.22|4163.22|4163.1|4163.1|0
1644323740000|2022-02-08 12:35:40|4164.15|4164.15|4164.31|4164.31|4164.35|4164.35|4164.15|4164.15|0
1644323750000|2022-02-08 12:35:50|4164|4164|4164|4164|4164|4164|4164|4164|0
1644323770000|2022-02-08 12:36:10|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|0
1644323780000|2022-02-08 12:36:20|4164.93|4164.93|4164.62|4164.62|4164.93|4164.93|4164.62|4164.62|0
1644323790000|2022-02-08 12:36:30|4163.85|4163.85|4164.46|4164.46|4164.46|4164.46|4163.85|4163.85|0
1644323800000|2022-02-08 12:36:40|4164.62|4164.62|4164.52|4164.52|4164.62|4164.62|4164.46|4164.46|0
1644323810000|2022-02-08 12:36:50|4165.24|4165.24|4165.39|4165.39|4165.54|4165.54|4165.24|4165.24|0
1644323820000|2022-02-08 12:37:00|4165.24|4165.24|4165.12|4165.12|4165.39|4165.39|4165.08|4165.08|0
1644323830000|2022-02-08 12:37:10|4165.27|4165.27|4165.08|4165.08|4165.27|4165.27|4165.08|4165.08|0
1644323850000|2022-02-08 12:37:30|4165.38|4165.38|4164.77|4164.77|4165.38|4165.38|4164.77|4164.77|0
1644323860000|2022-02-08 12:37:40|4164.89|4164.89|4165.37|4165.37|4165.37|4165.37|4164.89|4164.89|0
1644323870000|2022-02-08 12:37:50|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|0
1644323880000|2022-02-08 12:38:00|4165.7|4165.7|4165.86|4165.86|4165.86|4165.86|4165.7|4165.7|0
1644323890000|2022-02-08 12:38:10|4165.7|4165.7|4165.7|4165.7|4165.7|4165.7|4165.7|4165.7|0
1644323900000|2022-02-08 12:38:20|4165.86|4165.86|4165.86|4165.86|4165.86|4165.86|4165.86|4165.86|0
1644323920000|2022-02-08 12:38:40|4166.04|4166.04|4165.98|4165.98|4166.04|4166.04|4165.98|4165.98|0
1644323930000|2022-02-08 12:38:50|4166.1|4166.1|4166.1|4166.1|4166.1|4166.1|4165.79|4165.79|0
1644323940000|2022-02-08 12:39:00|4165.94|4165.94|4166.04|4166.04|4166.04|4166.04|4165.88|4165.88|0
1644323950000|2022-02-08 12:39:10|4166.1|4166.1|4166.42|4166.42|4166.42|4166.42|4166.1|4166.1|0
1644323960000|2022-02-08 12:39:20|4166.36|4166.36|4166.3|4166.3|4166.45|4166.45|4166.3|4166.3|0
1644323970000|2022-02-08 12:39:30|4166.48|4166.48|4167.81|4167.81|4167.81|4167.81|4166.48|4166.48|0
1644323980000|2022-02-08 12:39:40|4168.12|4168.12|4169.05|4169.05|4169.05|4169.05|4168.12|4168.12|0
1644323990000|2022-02-08 12:39:50|4169.36|4169.36|4169.67|4169.67|4169.67|4169.67|4169.36|4169.36|0
1644324000000|2022-02-08 12:40:00|4169.55|4169.55|4169.67|4169.67|4169.67|4169.67|4169.55|4169.55|0
1644324010000|2022-02-08 12:40:10|4169.58|4169.58|4169.58|4169.58|4169.58|4169.58|4169.58|4169.58|0
1644324030000|2022-02-08 12:40:30|4169.67|4169.67|4169.67|4169.67|4169.67|4169.67|4169.67|4169.67|0
1644324040000|2022-02-08 12:40:40|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|0
1644324060000|2022-02-08 12:41:00|4169.73|4169.73|4169.79|4169.79|4169.79|4169.79|4169.73|4169.73|0
1644324090000|2022-02-08 12:41:30|4169.85|4169.85|4170.31|4170.31|4170.31|4170.31|4169.85|4169.85|0
1644324100000|2022-02-08 12:41:40|4170.33|4170.33|4170.33|4170.33|4170.33|4170.33|4170.33|4170.33|0
1644324110000|2022-02-08 12:41:50|4170.49|4170.49|4170.99|4170.99|4171.11|4171.11|4170.49|4170.49|0
1644324120000|2022-02-08 12:42:00|4171.15|4171.15|4170.79|4170.79|4171.15|4171.15|4170.79|4170.79|0
1644324150000|2022-02-08 12:42:30|4171.03|4171.03|4171.03|4171.03|4171.03|4171.03|4171.03|4171.03|0
1644324170000|2022-02-08 12:42:50|4171.04|4171.04|4171.19|4171.19|4171.19|4171.19|4171.04|4171.04|0
1644324180000|2022-02-08 12:43:00|4171.34|4171.34|4172.27|4172.27|4172.27|4172.27|4171.34|4171.34|0
1644324190000|2022-02-08 12:43:10|4172.12|4172.12|4172.12|4172.12|4172.12|4172.12|4172.12|4172.12|0
1644324200000|2022-02-08 12:43:20|4172.18|4172.18|4172.02|4172.02|4172.18|4172.18|4172.02|4172.02|0
1644324210000|2022-02-08 12:43:30|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|0
1644324220000|2022-02-08 12:43:40|4172.36|4172.36|4172.3|4172.3|4172.45|4172.45|4172.3|4172.3|0
1644324240000|2022-02-08 12:44:00|4172.61|4172.61|4172.77|4172.77|4172.77|4172.77|4172.61|4172.61|0
1644324280000|2022-02-08 12:44:40|4172.82|4172.82|4172.77|4172.77|4172.82|4172.82|4172.77|4172.77|0
1644324300000|2022-02-08 12:45:00|4172.45|4172.45|4172.15|4172.15|4172.45|4172.45|4172.15|4172.15|0
1644324310000|2022-02-08 12:45:10|4172.03|4172.03|4173.17|4173.17|4173.17|4173.17|4172.03|4172.03|0
1644324320000|2022-02-08 12:45:20|4173.33|4173.33|4173.33|4173.33|4173.33|4173.33|4173.33|4173.33|0
1644324330000|2022-02-08 12:45:30|4173.42|4173.42|4174.06|4174.06|4174.06|4174.06|4173.42|4173.42|0
1644324340000|2022-02-08 12:45:40|4174|4174|4174.04|4174.04|4174.04|4174.04|4174|4174|0
1644324360000|2022-02-08 12:46:00|4174.12|4174.12|4174.12|4174.12|4174.12|4174.12|4174.12|4174.12|0
1644324370000|2022-02-08 12:46:10|4174.18|4174.18|4174.18|4174.18|4174.18|4174.18|4174.18|4174.18|0
1644324390000|2022-02-08 12:46:30|4174.34|4174.34|4174.34|4174.34|4174.34|4174.34|4174.34|4174.34|0
1644324430000|2022-02-08 12:47:10|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|0
1644324460000|2022-02-08 12:47:40|4174.52|4174.52|4174.52|4174.52|4174.52|4174.52|4174.52|4174.52|0
1644324470000|2022-02-08 12:47:50|4174.83|4174.83|4175.15|4175.15|4175.15|4175.15|4174.83|4174.83|0
1644324480000|2022-02-08 12:48:00|4175.23|4175.23|4175.38|4175.38|4175.38|4175.38|4175.23|4175.23|0
1644324490000|2022-02-08 12:48:10|4175.54|4175.54|4175.23|4175.23|4175.6|4175.6|4175.23|4175.23|0
1644324500000|2022-02-08 12:48:20|4174.92|4174.92|4174.92|4174.92|4174.92|4174.92|4174.92|4174.92|0
1644324510000|2022-02-08 12:48:30|4175.03|4175.03|4175.34|4175.34|4175.34|4175.34|4175.03|4175.03|0
1644324520000|2022-02-08 12:48:40|4175.28|4175.28|4175.47|4175.47|4175.47|4175.47|4175.28|4175.28|0
1644324530000|2022-02-08 12:48:50|4175.38|4175.38|4175.69|4175.69|4175.69|4175.69|4175.38|4175.38|0
1644324540000|2022-02-08 12:49:00|4175.65|4175.65|4174.72|4174.72|4175.65|4175.65|4174.72|4174.72|0
1644324550000|2022-02-08 12:49:10|4174.77|4174.77|4175.21|4175.21|4175.21|4175.21|4173.47|4173.47|0
1644324560000|2022-02-08 12:49:20|4175.84|4175.84|4175.89|4175.89|4175.89|4175.89|4175.84|4175.84|0
1644324580000|2022-02-08 12:49:40|4175.99|4175.99|4175.99|4175.99|4175.99|4175.99|4175.99|4175.99|0
1644324590000|2022-02-08 12:49:50|4176.3|4176.3|4176.42|4176.42|4176.42|4176.42|4176.3|4176.3|0
1644324600000|2022-02-08 12:50:00|4176.46|4176.46|4176.61|4176.61|4176.61|4176.61|4176.46|4176.46|0
1644324610000|2022-02-08 12:50:10|4176.67|4176.67|4176.67|4176.67|4176.67|4176.67|4176.67|4176.67|0
1644324620000|2022-02-08 12:50:20|4176.82|4176.82|4176.82|4176.82|4176.82|4176.82|4176.82|4176.82|0
1644324630000|2022-02-08 12:50:30|4176.52|4176.52|4176.52|4176.52|4176.52|4176.52|4176.52|4176.52|0
1644324640000|2022-02-08 12:50:40|4176.57|4176.57|4176.69|4176.69|4176.69|4176.69|4176.46|4176.46|0
1644324650000|2022-02-08 12:50:50|4176.79|4176.79|4177.1|4177.1|4177.1|4177.1|4176.79|4176.79|0
1644324660000|2022-02-08 12:51:00|4177.41|4177.41|4177.29|4177.29|4177.41|4177.41|4177.29|4177.29|0
1644324670000|2022-02-08 12:51:10|4177.17|4177.17|4177.11|4177.11|4177.17|4177.17|4177.11|4177.11|0
1644324680000|2022-02-08 12:51:20|4177.23|4177.23|4177.23|4177.23|4177.23|4177.23|4177.23|4177.23|0
1644324710000|2022-02-08 12:51:50|4176.61|4176.61|4176.07|4176.07|4176.61|4176.61|4176.07|4176.07|0
1644324720000|2022-02-08 12:52:00|4176.19|4176.19|4176.1|4176.1|4176.19|4176.19|4176.1|4176.1|0
1644324730000|2022-02-08 12:52:10|4176.72|4176.72|4176.85|4176.85|4177.03|4177.03|4176.72|4176.72|0
1644324740000|2022-02-08 12:52:20|4176.79|4176.79|4176.79|4176.79|4176.79|4176.79|4176.79|4176.79|0
1644324750000|2022-02-08 12:52:30|4176.82|4176.82|4176.64|4176.64|4176.82|4176.82|4176.64|4176.64|0
1644324760000|2022-02-08 12:52:40|4176.95|4176.95|4177.26|4177.26|4177.26|4177.26|4176.95|4176.95|0
1644324770000|2022-02-08 12:52:50|4177.38|4177.38|4178.09|4178.09|4178.15|4178.15|4177.38|4177.38|0
1644324780000|2022-02-08 12:53:00|4178.05|4178.05|4178.12|4178.12|4178.12|4178.12|4177.81|4177.81|0
1644324790000|2022-02-08 12:53:10|4178.03|4178.03|4177.88|4177.88|4178.03|4178.03|4177.88|4177.88|0
1644324810000|2022-02-08 12:53:30|4178.35|4178.35|4178.79|4178.79|4178.79|4178.79|4178.35|4178.35|0
1644324820000|2022-02-08 12:53:40|4178.73|4178.73|4178.73|4178.73|4178.73|4178.73|4178.73|4178.73|0
1644324830000|2022-02-08 12:53:50|4178.88|4178.88|4178.3|4178.3|4178.93|4178.93|4178.3|4178.3|0
1644324840000|2022-02-08 12:54:00|4178|4178|4178|4178|4178|4178|4178|4178|0
1644324850000|2022-02-08 12:54:10|4178.15|4178.15|4178|4178|4178.15|4178.15|4178|4178|0
1644324860000|2022-02-08 12:54:20|4177.94|4177.94|4177.94|4177.94|4177.94|4177.94|4177.94|4177.94|0
1644324870000|2022-02-08 12:54:30|4177.98|4177.98|4177.86|4177.86|4177.98|4177.98|4177.86|4177.86|0
1644324880000|2022-02-08 12:54:40|4177.98|4177.98|4177.8|4177.8|4177.98|4177.98|4177.8|4177.8|0
1644324900000|2022-02-08 12:55:00|4177.49|4177.49|4177.49|4177.49|4177.49|4177.49|4177.49|4177.49|0
1644324910000|2022-02-08 12:55:10|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|0
1644324940000|2022-02-08 12:55:40|4177.12|4177.12|4177.22|4177.22|4177.24|4177.24|4177.12|4177.12|0
1644324950000|2022-02-08 12:55:50|4177.24|4177.24|4176.8|4176.8|4177.24|4177.24|4176.62|4176.62|0
1644324960000|2022-02-08 12:56:00|4176.68|4176.68|4176.68|4176.68|4176.68|4176.68|4176.68|4176.68|0
1644324970000|2022-02-08 12:56:10|4177.46|4177.46|4177.4|4177.4|4177.46|4177.46|4177.34|4177.34|0
1644324980000|2022-02-08 12:56:20|4177.46|4177.46|4177.64|4177.64|4177.64|4177.64|4177.34|4177.34|0
1644324990000|2022-02-08 12:56:30|4178.88|4178.88|4178.57|4178.57|4178.88|4178.88|4178.57|4178.57|0
1644325000000|2022-02-08 12:56:40|4178.85|4178.85|4178.89|4178.89|4178.89|4178.89|4178.85|4178.85|0
1644325040000|2022-02-08 12:57:20|4178.74|4178.74|4178.55|4178.55|4178.74|4178.74|4178.43|4178.43|0
1644325070000|2022-02-08 12:57:50|4178.49|4178.49|4178.49|4178.49|4178.55|4178.55|4178.49|4178.49|0
1644325080000|2022-02-08 12:58:00|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|0
1644325090000|2022-02-08 12:58:10|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|0
1644325110000|2022-02-08 12:58:30|4178.74|4178.74|4178.92|4178.92|4178.92|4178.92|4178.74|4178.74|0
1644325120000|2022-02-08 12:58:40|4178.86|4178.86|4178.36|4178.36|4178.86|4178.86|4178.36|4178.36|0
1644325140000|2022-02-08 12:59:00|4178.18|4178.18|4178.21|4178.21|4178.21|4178.21|4178.06|4178.06|0
1644325150000|2022-02-08 12:59:10|4178.03|4178.03|4178.03|4178.03|4178.03|4178.03|4178.03|4178.03|0
1644325160000|2022-02-08 12:59:20|4177.74|4177.74|4177.74|4177.74|4177.74|4177.74|4177.44|4177.44|0
1644325190000|2022-02-08 12:59:50|4177.86|4177.86|4178.76|4178.76|4178.76|4178.76|4177.83|4177.83|0
1644325200000|2022-02-08 13:00:00|4179.24|4179.24|4179.3|4179.3|4179.3|4179.3|4179.12|4179.12|0
1644325210000|2022-02-08 13:00:10|4179.45|4179.45|4179.27|4179.27|4179.45|4179.45|4179.21|4179.21|0
1644325220000|2022-02-08 13:00:20|4179.33|4179.33|4179.36|4179.36|4179.36|4179.36|4179.33|4179.33|0
1644325230000|2022-02-08 13:00:30|4179.05|4179.05|4179.05|4179.05|4179.05|4179.05|4179.05|4179.05|0
1644325240000|2022-02-08 13:00:40|4178.93|4178.93|4178.93|4178.93|4178.93|4178.93|4178.93|4178.93|0
1644325250000|2022-02-08 13:00:50|4179.08|4179.08|4179.08|4179.08|4179.08|4179.08|4179.08|4179.08|0
1644325260000|2022-02-08 13:01:00|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|0
1644325270000|2022-02-08 13:01:10|4179.14|4179.14|4179.14|4179.14|4179.14|4179.14|4179.08|4179.08|0
1644325280000|2022-02-08 13:01:20|4179.08|4179.08|4179.86|4179.86|4179.86|4179.86|4179.08|4179.08|0
1644325300000|2022-02-08 13:01:40|4180.04|4180.04|4180.54|4180.54|4180.57|4180.57|4180.04|4180.04|0
1644325310000|2022-02-08 13:01:50|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|0
1644325320000|2022-02-08 13:02:00|4179.86|4179.86|4180.73|4180.73|4180.73|4180.73|4179.86|4179.86|0
1644325330000|2022-02-08 13:02:10|4180.67|4180.67|4180.98|4180.98|4180.98|4180.98|4180.67|4180.67|0
1644325340000|2022-02-08 13:02:20|4181.13|4181.13|4181.13|4181.13|4181.13|4181.13|4181.13|4181.13|0
1644325350000|2022-02-08 13:02:30|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|0
1644325360000|2022-02-08 13:02:40|4181.07|4181.07|4181.19|4181.19|4181.19|4181.19|4181.07|4181.07|0
1644325370000|2022-02-08 13:02:50|4181.13|4181.13|4181.13|4181.13|4181.13|4181.13|4181.07|4181.07|0
1644325390000|2022-02-08 13:03:10|4180.98|4180.98|4180.92|4180.92|4180.98|4180.98|4180.92|4180.92|0
1644325400000|2022-02-08 13:03:20|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|0
1644325410000|2022-02-08 13:03:30|4181.11|4181.11|4181.11|4181.11|4181.11|4181.11|4181.11|4181.11|0
1644325420000|2022-02-08 13:03:40|4181.17|4181.17|4181.23|4181.23|4181.23|4181.23|4181.17|4181.17|0
1644325440000|2022-02-08 13:04:00|4181.32|4181.32|4181.11|4181.11|4181.32|4181.32|4181.11|4181.11|0
1644325450000|2022-02-08 13:04:10|4181.42|4181.42|4181.69|4181.69|4181.73|4181.73|4181.42|4181.42|0
1644325460000|2022-02-08 13:04:20|4181.76|4181.76|4181.07|4181.07|4181.76|4181.76|4181.07|4181.07|0
1644325470000|2022-02-08 13:04:30|4181.03|4181.03|4181.03|4181.03|4181.08|4181.08|4181.03|4181.03|0
1644325480000|2022-02-08 13:04:40|4181.12|4181.12|4181.12|4181.12|4181.12|4181.12|4181.12|4181.12|0
1644325490000|2022-02-08 13:04:50|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|0
1644325500000|2022-02-08 13:05:00|4180.91|4180.91|4180.85|4180.85|4180.91|4180.91|4180.85|4180.85|0
1644325520000|2022-02-08 13:05:20|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|0
1644325530000|2022-02-08 13:05:30|4180.85|4180.85|4180.35|4180.35|4180.97|4180.97|4180.03|4180.03|0
1644325540000|2022-02-08 13:05:40|4181.06|4181.06|4181.3|4181.3|4181.3|4181.3|4181.06|4181.06|0
1644325550000|2022-02-08 13:05:50|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|0
1644325560000|2022-02-08 13:06:00|4181.67|4181.67|4181.83|4181.83|4181.89|4181.89|4181.67|4181.67|0
1644325570000|2022-02-08 13:06:10|4181.98|4181.98|4182.91|4182.91|4182.91|4182.91|4181.98|4181.98|0
1644325580000|2022-02-08 13:06:20|4183.07|4183.07|4182.91|4182.91|4183.07|4183.07|4182.91|4182.91|0
1644325590000|2022-02-08 13:06:30|4182.61|4182.61|4182.18|4182.18|4182.61|4182.61|4182.12|4182.12|0
1644325610000|2022-02-08 13:06:50|4182.35|4182.35|4182.72|4182.72|4182.72|4182.72|4182.29|4182.29|0
1644325620000|2022-02-08 13:07:00|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|0
1644325630000|2022-02-08 13:07:10|4181.98|4181.98|4182.16|4182.16|4182.16|4182.16|4181.98|4181.98|0
1644325640000|2022-02-08 13:07:20|4182.2|4182.2|4182.2|4182.2|4182.2|4182.2|4182.2|4182.2|0
1644325650000|2022-02-08 13:07:30|4182.35|4182.35|4182.66|4182.66|4182.66|4182.66|4182.35|4182.35|0
1644325660000|2022-02-08 13:07:40|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|4182.58|4182.58|0
1644325670000|2022-02-08 13:07:50|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|0
1644325680000|2022-02-08 13:08:00|4183.55|4183.55|4183.22|4183.22|4183.55|4183.55|4182.91|4182.91|0
1644325690000|2022-02-08 13:08:10|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|0
1644325700000|2022-02-08 13:08:20|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|0
1644325710000|2022-02-08 13:08:30|4183.2|4183.2|4181.65|4181.65|4183.2|4183.2|4181.65|4181.65|0
1644325720000|2022-02-08 13:08:40|4181.59|4181.59|4181.45|4181.45|4181.59|4181.59|4181.45|4181.45|0
1644325730000|2022-02-08 13:08:50|4181.36|4181.36|4181|4181|4181.36|4181.36|4181|4181|0
1644325740000|2022-02-08 13:09:00|4181.18|4181.18|4181.18|4181.18|4181.18|4181.18|4181.18|4181.18|0
1644325770000|2022-02-08 13:09:30|4181.09|4181.09|4181.09|4181.09|4181.09|4181.09|4181.09|4181.09|0
1644325780000|2022-02-08 13:09:40|4181.62|4181.62|4181.68|4181.68|4181.68|4181.68|4181.62|4181.62|0
1644325790000|2022-02-08 13:09:50|4181.83|4181.83|4181.83|4181.83|4181.83|4181.83|4181.83|4181.83|0
1644325800000|2022-02-08 13:10:00|4181.65|4181.65|4181.25|4181.25|4181.65|4181.65|4181.25|4181.25|0
1644325810000|2022-02-08 13:10:10|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|0
1644325820000|2022-02-08 13:10:20|4180.57|4180.57|4180.48|4180.48|4180.57|4180.57|4180.48|4180.48|0
1644325830000|2022-02-08 13:10:30|4180.42|4180.42|4181.35|4181.35|4181.35|4181.35|4180.42|4180.42|0
1644325840000|2022-02-08 13:10:40|4181.17|4181.17|4181.41|4181.41|4181.41|4181.41|4181.17|4181.17|0
1644325850000|2022-02-08 13:10:50|4181.72|4181.72|4181.84|4181.84|4181.84|4181.84|4181.72|4181.72|0
1644325860000|2022-02-08 13:11:00|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|0
1644325880000|2022-02-08 13:11:20|4181.98|4181.98|4181.89|4181.89|4181.98|4181.98|4181.89|4181.89|0
1644325910000|2022-02-08 13:11:50|4181.71|4181.71|4181.65|4181.65|4181.71|4181.71|4181.65|4181.65|0
1644325920000|2022-02-08 13:12:00|4181.53|4181.53|4181.68|4181.68|4181.68|4181.68|4181.53|4181.53|0
1644325930000|2022-02-08 13:12:10|4181.59|4181.59|4182.84|4182.84|4182.84|4182.84|4181.59|4181.59|0
1644325940000|2022-02-08 13:12:20|4183.46|4183.46|4183.46|4183.46|4183.46|4183.46|4183.46|4183.46|0
1644325950000|2022-02-08 13:12:30|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|0
1644325960000|2022-02-08 13:12:40|4184.23|4184.23|4184.23|4184.23|4184.23|4184.23|4184.23|4184.23|0
1644325970000|2022-02-08 13:12:50|4184.05|4184.05|4183.99|4183.99|4184.05|4184.05|4183.99|4183.99|0
1644326050000|2022-02-08 13:14:10|4183.76|4183.76|4183.57|4183.57|4183.76|4183.76|4183.57|4183.57|0
1644326060000|2022-02-08 13:14:20|4183.33|4183.33|4183.35|4183.35|4183.4|4183.4|4183.33|4183.33|0
1644326080000|2022-02-08 13:14:40|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|0
1644326090000|2022-02-08 13:14:50|4183.78|4183.78|4183.78|4183.78|4183.78|4183.78|4183.78|4183.78|0
1644326100000|2022-02-08 13:15:00|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|0
1644326110000|2022-02-08 13:15:10|4183.2|4183.2|4183|4183|4183.2|4183.2|4183|4183|0
1644326120000|2022-02-08 13:15:20|4182.69|4182.69|4182.36|4182.36|4182.69|4182.69|4182.36|4182.36|0
1644326130000|2022-02-08 13:15:30|4182.4|4182.4|4182.74|4182.74|4182.74|4182.74|4182.4|4182.4|0
1644326140000|2022-02-08 13:15:40|4182.86|4182.86|4183.17|4183.17|4183.17|4183.17|4182.86|4182.86|0
1644326160000|2022-02-08 13:16:00|4184.1|4184.1|4184.71|4184.71|4184.82|4184.82|4184.1|4184.1|0
1644326170000|2022-02-08 13:16:10|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|0
1644326180000|2022-02-08 13:16:20|4184.68|4184.68|4185.45|4185.45|4185.45|4185.45|4184.68|4184.68|0
1644326190000|2022-02-08 13:16:30|4185.55|4185.55|4185.64|4185.64|4185.64|4185.64|4185.55|4185.55|0
1644326200000|2022-02-08 13:16:40|4185.95|4185.95|4185.64|4185.64|4185.95|4185.95|4185.52|4185.52|0
1644326210000|2022-02-08 13:16:50|4185.7|4185.7|4185.68|4185.68|4185.7|4185.7|4185.64|4185.64|0
1644326220000|2022-02-08 13:17:00|4185.8|4185.8|4185.78|4185.78|4185.96|4185.96|4185.78|4185.78|0
1644326230000|2022-02-08 13:17:10|4185.6|4185.6|4185.54|4185.54|4185.6|4185.6|4185.54|4185.54|0
1644326240000|2022-02-08 13:17:20|4185.52|4185.52|4185.52|4185.52|4185.52|4185.52|4185.52|4185.52|0
1644326250000|2022-02-08 13:17:30|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|0
1644326270000|2022-02-08 13:17:50|4185.4|4185.4|4185.4|4185.4|4185.4|4185.4|4185.4|4185.4|0
1644326280000|2022-02-08 13:18:00|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|0
1644326310000|2022-02-08 13:18:30|4185.22|4185.22|4185.2|4185.2|4185.22|4185.22|4185.2|4185.2|0
1644326320000|2022-02-08 13:18:40|4185.1|4185.1|4185.73|4185.73|4185.73|4185.73|4185.1|4185.1|0
1644326330000|2022-02-08 13:18:50|4185.63|4185.63|4185.54|4185.54|4185.63|4185.63|4185.54|4185.54|0
1644326340000|2022-02-08 13:19:00|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|0
1644326350000|2022-02-08 13:19:10|4185.3|4185.3|4185.3|4185.3|4185.3|4185.3|4185.3|4185.3|0
1644326360000|2022-02-08 13:19:20|4185.42|4185.42|4185.56|4185.56|4185.62|4185.62|4185.42|4185.42|0
1644326400000|2022-02-08 13:20:00|4186.15|4186.15|4185.82|4185.82|4186.15|4186.15|4185.8|4185.8|0
1644326410000|2022-02-08 13:20:10|4184.89|4184.89|4184.89|4184.89|4184.89|4184.89|4184.89|4184.89|0
1644326420000|2022-02-08 13:20:20|4184.77|4184.77|4184.71|4184.71|4184.77|4184.77|4184.71|4184.71|0
1644326440000|2022-02-08 13:20:40|4184.83|4184.83|4184.83|4184.83|4184.83|4184.83|4184.83|4184.83|0
1644326460000|2022-02-08 13:21:00|4184.21|4184.21|4184.21|4184.21|4184.21|4184.21|4184.21|4184.21|0
1644326470000|2022-02-08 13:21:10|4184.3|4184.3|4184.3|4184.3|4184.3|4184.3|4184.3|4184.3|0
1644326500000|2022-02-08 13:21:40|4183.99|4183.99|4183.9|4183.9|4183.99|4183.99|4183.9|4183.9|0
1644326510000|2022-02-08 13:21:50|4183.86|4183.86|4183.8|4183.8|4183.86|4183.86|4183.8|4183.8|0
1644326520000|2022-02-08 13:22:00|4183.68|4183.68|4183.98|4183.98|4183.98|4183.98|4183.68|4183.68|0
1644326530000|2022-02-08 13:22:10|4183.92|4183.92|4183.86|4183.86|4183.92|4183.92|4183.8|4183.8|0
1644326540000|2022-02-08 13:22:20|4184.01|4184.01|4184.15|4184.15|4184.15|4184.15|4183.97|4183.97|0
1644326550000|2022-02-08 13:22:30|4184.27|4184.27|4184.27|4184.27|4184.27|4184.27|4184.27|4184.27|0
1644326560000|2022-02-08 13:22:40|4184.21|4184.21|4184.21|4184.21|4184.21|4184.21|4184.21|4184.21|0
1644326570000|2022-02-08 13:22:50|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|0
1644326580000|2022-02-08 13:23:00|4184.06|4184.06|4183.96|4183.96|4184.06|4184.06|4183.96|4183.96|0
1644326590000|2022-02-08 13:23:10|4183.34|4183.34|4183.1|4183.1|4183.34|4183.34|4183.04|4183.04|0
1644326600000|2022-02-08 13:23:20|4183.16|4183.16|4183.1|4183.1|4183.28|4183.28|4183.1|4183.1|0
1644326610000|2022-02-08 13:23:30|4183.22|4183.22|4183.34|4183.34|4183.4|4183.4|4183.22|4183.22|0
1644326620000|2022-02-08 13:23:40|4183.4|4183.4|4183.34|4183.34|4183.4|4183.4|4183.34|4183.34|0
1644326630000|2022-02-08 13:23:50|4183.7|4183.7|4183.09|4183.09|4183.7|4183.7|4183.03|4183.03|0
1644326640000|2022-02-08 13:24:00|4183.46|4183.46|4183.68|4183.68|4183.68|4183.68|4183.46|4183.46|0
1644326650000|2022-02-08 13:24:10|4183.85|4183.85|4183.68|4183.68|4183.85|4183.85|4183.68|4183.68|0
1644326660000|2022-02-08 13:24:20|4183.62|4183.62|4183.46|4183.46|4183.68|4183.68|4183.4|4183.4|0
1644326670000|2022-02-08 13:24:30|4183.77|4183.77|4183.89|4183.89|4183.89|4183.89|4183.77|4183.77|0
1644326680000|2022-02-08 13:24:40|4183.77|4183.77|4183.61|4183.61|4183.77|4183.77|4183.61|4183.61|0
1644326690000|2022-02-08 13:24:50|4183.71|4183.71|4183.68|4183.68|4183.71|4183.71|4183.68|4183.68|0
1644326700000|2022-02-08 13:25:00|4183.62|4183.62|4183.22|4183.22|4183.63|4183.63|4183.22|4183.22|0
1644326710000|2022-02-08 13:25:10|4183.26|4183.26|4182.79|4182.79|4183.26|4183.26|4182.79|4182.79|0
1644326720000|2022-02-08 13:25:20|4182.48|4182.48|4182.25|4182.25|4182.48|4182.48|4182.25|4182.25|0
1644326730000|2022-02-08 13:25:30|4182.13|4182.13|4182.28|4182.28|4182.37|4182.37|4182.13|4182.13|0
1644326740000|2022-02-08 13:25:40|4182.24|4182.24|4181.88|4181.88|4182.24|4182.24|4181.83|4181.83|0
1644326750000|2022-02-08 13:25:50|4181.79|4181.79|4182.27|4182.27|4182.27|4182.27|4181.71|4181.71|0
1644326760000|2022-02-08 13:26:00|4182.31|4182.31|4182.15|4182.15|4182.31|4182.31|4182.15|4182.15|0
1644326770000|2022-02-08 13:26:10|4182.09|4182.09|4182.21|4182.21|4182.21|4182.21|4182.09|4182.09|0
1644326780000|2022-02-08 13:26:20|4182.05|4182.05|4181.74|4181.74|4182.05|4182.05|4181.74|4181.74|0
1644326790000|2022-02-08 13:26:30|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|0
1644326800000|2022-02-08 13:26:40|4181.28|4181.28|4181.23|4181.23|4181.28|4181.28|4181.21|4181.21|0
1644326810000|2022-02-08 13:26:50|4181.04|4181.04|4180.5|4180.5|4181.04|4181.04|4180.5|4180.5|0
1644326820000|2022-02-08 13:27:00|4180.26|4180.26|4180.26|4180.26|4180.26|4180.26|4180.26|4180.26|0
1644326830000|2022-02-08 13:27:10|4180.14|4180.14|4180.14|4180.14|4180.14|4180.14|4180.14|4180.14|0
1644326850000|2022-02-08 13:27:30|4180.02|4180.02|4179.75|4179.75|4180.02|4180.02|4179.75|4179.75|0
1644326860000|2022-02-08 13:27:40|4179.81|4179.81|4179.72|4179.72|4179.81|4179.81|4179.72|4179.72|0
1644326880000|2022-02-08 13:28:00|4179.67|4179.67|4179.02|4179.02|4179.67|4179.67|4179.02|4179.02|0
1644326890000|2022-02-08 13:28:10|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|0
1644326900000|2022-02-08 13:28:20|4179.02|4179.02|4179.08|4179.08|4179.08|4179.08|4179.02|4179.02|0
1644326920000|2022-02-08 13:28:40|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|0
1644326940000|2022-02-08 13:29:00|4179.08|4179.08|4178.84|4178.84|4179.08|4179.08|4178.84|4178.84|0
1644326950000|2022-02-08 13:29:10|4178.85|4178.85|4179.06|4179.06|4179.16|4179.16|4178.85|4178.85|0
1644326970000|2022-02-08 13:29:30|4179.02|4179.02|4179.56|4179.56|4179.56|4179.56|4178.98|4178.98|0
1644326980000|2022-02-08 13:29:40|4179.37|4179.37|4179.64|4179.64|4179.68|4179.68|4179.37|4179.37|0
1644327010000|2022-02-08 13:30:10|4179.6|4179.6|4179.91|4179.91|4179.91|4179.91|4179.6|4179.6|0
1644327030000|2022-02-08 13:30:30|4179.28|4179.28|4179.28|4179.28|4179.28|4179.28|4179.28|4179.28|0
1644327040000|2022-02-08 13:30:40|4179.19|4179.19|4179.19|4179.19|4179.19|4179.19|4179.19|4179.19|0
1644327050000|2022-02-08 13:30:50|4179.61|4179.61|4179.78|4179.78|4179.78|4179.78|4179.61|4179.61|0
1644327060000|2022-02-08 13:31:00|4179.83|4179.83|4179.83|4179.83|4179.83|4179.83|4179.83|4179.83|0
1644327070000|2022-02-08 13:31:10|4179.73|4179.73|4179.46|4179.46|4179.73|4179.73|4179.46|4179.46|0
1644327080000|2022-02-08 13:31:20|4179.22|4179.22|4179.22|4179.22|4179.22|4179.22|4179.22|4179.22|0
1644327110000|2022-02-08 13:31:50|4179.46|4179.46|4179.11|4179.11|4179.46|4179.46|4179.11|4179.11|0
1644327120000|2022-02-08 13:32:00|4178.92|4178.92|4178.73|4178.73|4178.92|4178.92|4178.73|4178.73|0
1644327140000|2022-02-08 13:32:20|4178.71|4178.71|4178.69|4178.69|4178.71|4178.71|4178.69|4178.69|0
1644327150000|2022-02-08 13:32:30|4178.37|4178.37|4178.19|4178.19|4178.37|4178.37|4178.19|4178.19|0
1644327170000|2022-02-08 13:32:50|4178.1|4178.1|4177.44|4177.44|4178.37|4178.37|4177.44|4177.44|0
1644327180000|2022-02-08 13:33:00|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|0
1644327190000|2022-02-08 13:33:10|4177.25|4177.25|4175.94|4175.94|4177.25|4177.25|4175.94|4175.94|0
1644327200000|2022-02-08 13:33:20|4176|4176|4176.17|4176.17|4176.17|4176.17|4176|4176|0
1644327210000|2022-02-08 13:33:30|4176.21|4176.21|4176.31|4176.31|4176.31|4176.31|4176.21|4176.21|0
1644327220000|2022-02-08 13:33:40|4176.25|4176.25|4176.31|4176.31|4176.31|4176.31|4176.25|4176.25|0
1644327230000|2022-02-08 13:33:50|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|0
1644327250000|2022-02-08 13:34:10|4176.07|4176.07|4175.77|4175.77|4176.07|4176.07|4175.77|4175.77|0
1644327260000|2022-02-08 13:34:20|4175.83|4175.83|4175.89|4175.89|4175.89|4175.89|4175.83|4175.83|0
1644327270000|2022-02-08 13:34:30|4175.95|4175.95|4175.95|4175.95|4175.95|4175.95|4175.95|4175.95|0
1644327280000|2022-02-08 13:34:40|4176.01|4176.01|4175.95|4175.95|4176.01|4176.01|4175.95|4175.95|0
1644327290000|2022-02-08 13:34:50|4176.07|4176.07|4176.13|4176.13|4176.13|4176.13|4176.07|4176.07|0
1644327300000|2022-02-08 13:35:00|4176.41|4176.41|4176.22|4176.22|4176.41|4176.41|4176.22|4176.22|0
1644327310000|2022-02-08 13:35:10|4176.13|4176.13|4177.31|4177.31|4177.31|4177.31|4176.13|4176.13|0
1644327320000|2022-02-08 13:35:20|4177.46|4177.46|4177.13|4177.13|4177.46|4177.46|4177.13|4177.13|0
1644327330000|2022-02-08 13:35:30|4177.31|4177.31|4177.31|4177.31|4177.31|4177.31|4177.31|4177.31|0
1644327340000|2022-02-08 13:35:40|4177.07|4177.07|4176.97|4176.97|4177.07|4177.07|4176.97|4176.97|0
1644327350000|2022-02-08 13:35:50|4176.66|4176.66|4175.94|4175.94|4176.66|4176.66|4175.88|4175.88|0
1644327360000|2022-02-08 13:36:00|4175.63|4175.63|4175.79|4175.79|4175.79|4175.79|4175.48|4175.48|0
1644327370000|2022-02-08 13:36:10|4175.74|4175.74|4175.74|4175.74|4175.74|4175.74|4175.74|4175.74|0
1644327380000|2022-02-08 13:36:20|4175.65|4175.65|4176.27|4176.27|4176.27|4176.27|4175.65|4175.65|0
1644327390000|2022-02-08 13:36:30|4176.23|4176.23|4176.23|4176.23|4176.23|4176.23|4176.23|4176.23|0
1644327400000|2022-02-08 13:36:40|4176.05|4176.05|4175.93|4175.93|4176.05|4176.05|4175.93|4175.93|0
1644327420000|2022-02-08 13:37:00|4175.98|4175.98|4175.98|4175.98|4175.98|4175.98|4175.98|4175.98|0
1644327430000|2022-02-08 13:37:10|4175.92|4175.92|4175.92|4175.92|4175.92|4175.92|4175.92|4175.92|0
1644327440000|2022-02-08 13:37:20|4175.86|4175.86|4176.55|4176.55|4176.79|4176.79|4175.86|4175.86|0
1644327450000|2022-02-08 13:37:30|4176.46|4176.46|4176.21|4176.21|4176.52|4176.52|4176.21|4176.21|0
1644327460000|2022-02-08 13:37:40|4176.09|4176.09|4176.27|4176.27|4176.27|4176.27|4176.09|4176.09|0
1644327470000|2022-02-08 13:37:50|4176.57|4176.57|4176.63|4176.63|4176.63|4176.63|4176.45|4176.45|0
1644327480000|2022-02-08 13:38:00|4176.58|4176.58|4176.54|4176.54|4176.58|4176.58|4176.54|4176.54|0
1644327490000|2022-02-08 13:38:10|4176.64|4176.64|4176.64|4176.64|4176.64|4176.64|4176.64|4176.64|0
1644327500000|2022-02-08 13:38:20|4176.87|4176.87|4176.69|4176.69|4176.87|4176.87|4176.69|4176.69|0
1644327560000|2022-02-08 13:39:20|4176.85|4176.85|4176.68|4176.68|4177.13|4177.13|4176.68|4176.68|0
1644327570000|2022-02-08 13:39:30|4176.76|4176.76|4176.76|4176.76|4176.76|4176.76|4176.76|4176.76|0
1644327600000|2022-02-08 13:40:00|4177.07|4177.07|4177.07|4177.07|4177.07|4177.07|4177.07|4177.07|0
1644327620000|2022-02-08 13:40:20|4176.94|4176.94|4176.32|4176.32|4176.94|4176.94|4176.32|4176.32|0
1644327630000|2022-02-08 13:40:30|4176.01|4176.01|4176.01|4176.01|4176.01|4176.01|4176.01|4176.01|0
1644327640000|2022-02-08 13:40:40|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|0
1644327680000|2022-02-08 13:41:20|4175.8|4175.8|4176.09|4176.09|4176.15|4176.15|4175.8|4175.8|0
1644327700000|2022-02-08 13:41:40|4175.63|4175.63|4175.36|4175.36|4175.63|4175.63|4175.36|4175.36|0
1644327710000|2022-02-08 13:41:50|4175.47|4175.47|4175.59|4175.59|4175.59|4175.59|4175.47|4175.47|0
1644327720000|2022-02-08 13:42:00|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|0
1644327750000|2022-02-08 13:42:30|4174.66|4174.66|4175.62|4175.62|4175.62|4175.62|4174.37|4174.37|0
1644327760000|2022-02-08 13:42:40|4175.31|4175.31|4175.15|4175.15|4175.31|4175.31|4175.15|4175.15|0
1644327770000|2022-02-08 13:42:50|4175.09|4175.09|4175.4|4175.4|4175.71|4175.71|4175.09|4175.09|0
1644327780000|2022-02-08 13:43:00|4175.71|4175.71|4175.71|4175.71|4175.71|4175.71|4175.71|4175.71|0
1644327800000|2022-02-08 13:43:20|4175.8|4175.8|4175.31|4175.31|4175.86|4175.86|4175.31|4175.31|0
1644327810000|2022-02-08 13:43:30|4175.14|4175.14|4175.14|4175.14|4175.14|4175.14|4175.14|4175.14|0
1644327830000|2022-02-08 13:43:50|4175.04|4175.04|4174.87|4174.87|4175.2|4175.2|4174.87|4174.87|0
1644327860000|2022-02-08 13:44:20|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|0
1644327870000|2022-02-08 13:44:30|4174.9|4174.9|4174.59|4174.59|4174.9|4174.9|4174.59|4174.59|0
1644327890000|2022-02-08 13:44:50|4174.36|4174.36|4174.2|4174.2|4174.36|4174.36|4174.12|4174.12|0
1644327900000|2022-02-08 13:45:00|4174.14|4174.14|4174.04|4174.04|4174.23|4174.23|4174.04|4174.04|0
1644327910000|2022-02-08 13:45:10|4174.08|4174.08|4174.01|4174.01|4174.27|4174.27|4174.01|4174.01|0
1644327920000|2022-02-08 13:45:20|4174.07|4174.07|4173.86|4173.86|4174.07|4174.07|4173.71|4173.71|0
1644327950000|2022-02-08 13:45:50|4173.69|4173.69|4173.87|4173.87|4173.87|4173.87|4173.69|4173.69|0
1644327960000|2022-02-08 13:46:00|4174.18|4174.18|4174.18|4174.18|4174.18|4174.18|4174.18|4174.18|0
1644327970000|2022-02-08 13:46:10|4174.48|4174.48|4174.46|4174.46|4174.63|4174.63|4174.34|4174.34|0
1644327980000|2022-02-08 13:46:20|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|0
1644327990000|2022-02-08 13:46:30|4175.43|4175.43|4175.59|4175.59|4175.59|4175.59|4175.43|4175.43|0
1644328000000|2022-02-08 13:46:40|4175.54|4175.54|4175.54|4175.54|4175.54|4175.54|4175.42|4175.42|0
1644328010000|2022-02-08 13:46:50|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|0
1644328020000|2022-02-08 13:47:00|4175.47|4175.47|4175.31|4175.31|4175.47|4175.47|4175.31|4175.31|0
1644328030000|2022-02-08 13:47:10|4175.2|4175.2|4175.2|4175.2|4175.2|4175.2|4175.2|4175.2|0
1644328050000|2022-02-08 13:47:30|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|0
1644328060000|2022-02-08 13:47:40|4175.39|4175.39|4175.33|4175.33|4175.39|4175.39|4175.33|4175.33|0
1644328070000|2022-02-08 13:47:50|4175.39|4175.39|4175.54|4175.54|4175.54|4175.54|4175.39|4175.39|0
1644328080000|2022-02-08 13:48:00|4175.9|4175.9|4176.08|4176.08|4176.08|4176.08|4175.9|4175.9|0
1644328090000|2022-02-08 13:48:10|4176.14|4176.14|4176.29|4176.29|4176.29|4176.29|4176.14|4176.14|0
1644328100000|2022-02-08 13:48:20|4176.45|4176.45|4176.54|4176.54|4176.54|4176.54|4176.45|4176.45|0
1644328110000|2022-02-08 13:48:30|4176.6|4176.6|4176.48|4176.48|4176.6|4176.6|4176.48|4176.48|0
1644328120000|2022-02-08 13:48:40|4176.54|4176.54|4176.6|4176.6|4176.6|4176.6|4176.54|4176.54|0
1644328130000|2022-02-08 13:48:50|4176.48|4176.48|4176.42|4176.42|4176.48|4176.48|4176.42|4176.42|0
1644328140000|2022-02-08 13:49:00|4176.48|4176.48|4176.3|4176.3|4176.48|4176.48|4176.3|4176.3|0
1644328150000|2022-02-08 13:49:10|4176.24|4176.24|4176.18|4176.18|4176.24|4176.24|4176.18|4176.18|0
1644328160000|2022-02-08 13:49:20|4176.09|4176.09|4176.03|4176.03|4176.09|4176.09|4176.03|4176.03|0
1644328170000|2022-02-08 13:49:30|4176.2|4176.2|4176.51|4176.51|4176.57|4176.57|4176.14|4176.14|0
1644328180000|2022-02-08 13:49:40|4176.57|4176.57|4176.69|4176.69|4176.69|4176.69|4176.57|4176.57|0
1644328190000|2022-02-08 13:49:50|4176.54|4176.54|4176.54|4176.54|4176.54|4176.54|4176.54|4176.54|0
1644328200000|2022-02-08 13:50:00|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|0
1644328210000|2022-02-08 13:50:10|4176.56|4176.56|4176.52|4176.52|4176.56|4176.56|4176.46|4176.46|0
1644328220000|2022-02-08 13:50:20|4176.6|4176.6|4176.75|4176.75|4176.75|4176.75|4176.6|4176.6|0
1644328230000|2022-02-08 13:50:30|4176.58|4176.58|4176.23|4176.23|4176.58|4176.58|4176.23|4176.23|0
1644328240000|2022-02-08 13:50:40|4176.53|4176.53|4176.41|4176.41|4176.53|4176.53|4176.41|4176.41|0
1644328250000|2022-02-08 13:50:50|4176.1|4176.1|4176.08|4176.08|4176.1|4176.1|4175.48|4175.48|0
1644328260000|2022-02-08 13:51:00|4176.14|4176.14|4175.99|4175.99|4176.32|4176.32|4175.93|4175.93|0
1644328270000|2022-02-08 13:51:10|4176.05|4176.05|4176.15|4176.15|4176.17|4176.17|4176.05|4176.05|0
1644328280000|2022-02-08 13:51:20|4176.27|4176.27|4176.64|4176.64|4176.64|4176.64|4176.15|4176.15|0
1644328290000|2022-02-08 13:51:30|4176.95|4176.95|4176.59|4176.59|4177.01|4177.01|4176.59|4176.59|0
1644328300000|2022-02-08 13:51:40|4176.42|4176.42|4176.59|4176.59|4176.59|4176.59|4176.42|4176.42|0
1644328310000|2022-02-08 13:51:50|4176.28|4176.28|4175.75|4175.75|4176.4|4176.4|4175.75|4175.75|0
1644328320000|2022-02-08 13:52:00|4176.37|4176.37|4176.72|4176.72|4177.01|4177.01|4176.37|4176.37|0
1644328330000|2022-02-08 13:52:10|4176.6|4176.6|4176.9|4176.9|4176.9|4176.9|4176.6|4176.6|0
1644328350000|2022-02-08 13:52:30|4177.01|4177.01|4177.07|4177.07|4177.07|4177.07|4176.96|4176.96|0
1644328360000|2022-02-08 13:52:40|4177.17|4177.17|4177.37|4177.37|4177.37|4177.37|4177.17|4177.17|0
1644328370000|2022-02-08 13:52:50|4177.68|4177.68|4177.93|4177.93|4177.93|4177.93|4177.62|4177.62|0
1644328380000|2022-02-08 13:53:00|4177.69|4177.69|4178.4|4178.4|4178.71|4178.71|4177.69|4177.69|0
1644328390000|2022-02-08 13:53:10|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|0
1644328400000|2022-02-08 13:53:20|4178.82|4178.82|4178.64|4178.64|4178.88|4178.88|4178.64|4178.64|0
1644328410000|2022-02-08 13:53:30|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|0
1644328420000|2022-02-08 13:53:40|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|0
1644328440000|2022-02-08 13:54:00|4178.69|4178.69|4178.69|4178.69|4178.69|4178.69|4178.69|4178.69|0
1644328460000|2022-02-08 13:54:20|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|0
1644328480000|2022-02-08 13:54:40|4177.92|4177.92|4177.46|4177.46|4177.92|4177.92|4177.46|4177.46|0
1644328490000|2022-02-08 13:54:50|4177.3|4177.3|4177.1|4177.1|4177.3|4177.3|4177.1|4177.1|0
1644328510000|2022-02-08 13:55:10|4177.19|4177.19|4177.19|4177.19|4177.19|4177.19|4177.19|4177.19|0
1644328520000|2022-02-08 13:55:20|4177.04|4177.04|4177.04|4177.04|4177.04|4177.04|4177.04|4177.04|0
1644328530000|2022-02-08 13:55:30|4177.16|4177.16|4177.54|4177.54|4177.57|4177.57|4177.16|4177.16|0
1644328540000|2022-02-08 13:55:40|4177.42|4177.42|4176.63|4176.63|4177.42|4177.42|4176.59|4176.59|0
1644328550000|2022-02-08 13:55:50|4176.94|4176.94|4176.67|4176.67|4176.94|4176.94|4176.63|4176.63|0
1644328560000|2022-02-08 13:56:00|4176.79|4176.79|4176.69|4176.69|4176.79|4176.79|4176.61|4176.61|0
1644328570000|2022-02-08 13:56:10|4176.78|4176.78|4176.66|4176.66|4176.78|4176.78|4176.66|4176.66|0
1644328590000|2022-02-08 13:56:30|4177.09|4177.09|4177.39|4177.39|4177.39|4177.39|4176.78|4176.78|0
1644328600000|2022-02-08 13:56:40|4177.43|4177.43|4177.64|4177.64|4177.64|4177.64|4177.43|4177.43|0
1644328620000|2022-02-08 13:57:00|4177.8|4177.8|4177.26|4177.26|4177.8|4177.8|4177.26|4177.26|0
1644328630000|2022-02-08 13:57:10|4177.57|4177.57|4177.57|4177.57|4177.57|4177.57|4177.57|4177.57|0
1644328640000|2022-02-08 13:57:20|4177.45|4177.45|4177.49|4177.49|4177.49|4177.49|4177.45|4177.45|0
1644328650000|2022-02-08 13:57:30|4177.18|4177.18|4176.33|4176.33|4177.18|4177.18|4176.33|4176.33|0
1644328660000|2022-02-08 13:57:40|4176.63|4176.63|4176.57|4176.57|4176.63|4176.63|4176.57|4176.57|0
1644328670000|2022-02-08 13:57:50|4176.27|4176.27|4176.43|4176.43|4176.43|4176.43|4176.27|4176.27|0
1644328680000|2022-02-08 13:58:00|4176.34|4176.34|4176.5|4176.5|4176.5|4176.5|4176.34|4176.34|0
1644328690000|2022-02-08 13:58:10|4176.44|4176.44|4176.44|4176.44|4176.44|4176.44|4176.44|4176.44|0
1644328700000|2022-02-08 13:58:20|4176.56|4176.56|4176.44|4176.44|4176.56|4176.56|4176.44|4176.44|0
1644328720000|2022-02-08 13:58:40|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|0
1644328730000|2022-02-08 13:58:50|4176.71|4176.71|4176.09|4176.09|4176.71|4176.71|4176.09|4176.09|0
1644328740000|2022-02-08 13:59:00|4175.85|4175.85|4175.5|4175.5|4175.85|4175.85|4175.5|4175.5|0
1644328750000|2022-02-08 13:59:10|4175.44|4175.44|4175.32|4175.32|4175.44|4175.44|4175.26|4175.26|0
1644328760000|2022-02-08 13:59:20|4175.26|4175.26|4175.32|4175.32|4175.32|4175.32|4175.26|4175.26|0
1644328780000|2022-02-08 13:59:40|4175.94|4175.94|4175.87|4175.87|4175.94|4175.94|4175.82|4175.82|0
1644328800000|2022-02-08 14:00:00|4175.86|4175.86|4174.6|4174.6|4175.86|4175.86|4174.6|4174.6|0
1644328810000|2022-02-08 14:00:10|4174.61|4174.61|4174.41|4174.41|4174.61|4174.61|4174.41|4174.41|0
1644328820000|2022-02-08 14:00:20|4174.59|4174.59|4174.89|4174.89|4174.89|4174.89|4174.41|4174.41|0
1644328830000|2022-02-08 14:00:30|4174.98|4174.98|4175.1|4175.1|4175.1|4175.1|4174.98|4174.98|0
1644328850000|2022-02-08 14:00:50|4175.75|4175.75|4175.88|4175.88|4175.88|4175.88|4175.75|4175.75|0
1644328860000|2022-02-08 14:01:00|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|0
1644328870000|2022-02-08 14:01:10|4175.87|4175.87|4175.81|4175.81|4175.87|4175.87|4175.81|4175.81|0
1644328880000|2022-02-08 14:01:20|4175.75|4175.75|4176.05|4176.05|4176.05|4176.05|4175.75|4175.75|0
1644328910000|2022-02-08 14:01:50|4176.23|4176.23|4176.23|4176.23|4176.35|4176.35|4176.23|4176.23|0
1644328930000|2022-02-08 14:02:10|4176.08|4176.08|4176.17|4176.17|4176.17|4176.17|4176.08|4176.08|0
1644328950000|2022-02-08 14:02:30|4176.41|4176.41|4176.41|4176.41|4176.41|4176.41|4176.41|4176.41|0
1644328960000|2022-02-08 14:02:40|4176.47|4176.47|4176.53|4176.53|4176.64|4176.64|4176.47|4176.47|0
1644328980000|2022-02-08 14:03:00|4176.37|4176.37|4176.37|4176.37|4176.37|4176.37|4176.37|4176.37|0
1644329000000|2022-02-08 14:03:20|4176.55|4176.55|4176.52|4176.52|4176.73|4176.73|4176.52|4176.52|0
1644329010000|2022-02-08 14:03:30|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|0
1644329020000|2022-02-08 14:03:40|4176.09|4176.09|4176.09|4176.09|4176.4|4176.4|4175.78|4175.78|0
1644329040000|2022-02-08 14:04:00|4176.15|4176.15|4176.03|4176.03|4176.15|4176.15|4176.03|4176.03|0
1644329050000|2022-02-08 14:04:10|4176.2|4176.2|4175.89|4175.89|4176.2|4176.2|4175.89|4175.89|0
1644329060000|2022-02-08 14:04:20|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|0
1644329080000|2022-02-08 14:04:40|4175.91|4175.91|4176.25|4176.25|4176.29|4176.29|4175.91|4175.91|0
1644329090000|2022-02-08 14:04:50|4176.56|4176.56|4176.32|4176.32|4176.56|4176.56|4176.32|4176.32|0
1644329100000|2022-02-08 14:05:00|4176.02|4176.02|4175.91|4175.91|4176.02|4176.02|4175.91|4175.91|0
1644329110000|2022-02-08 14:05:10|4175.97|4175.97|4175.94|4175.94|4175.97|4175.97|4175.85|4175.85|0
1644329120000|2022-02-08 14:05:20|4176.09|4176.09|4175.63|4175.63|4176.09|4176.09|4175.63|4175.63|0
1644329130000|2022-02-08 14:05:30|4175.94|4175.94|4175.59|4175.59|4175.94|4175.94|4175.59|4175.59|0
1644329140000|2022-02-08 14:05:40|4175.44|4175.44|4174.19|4174.19|4175.44|4175.44|4174.19|4174.19|0
1644329150000|2022-02-08 14:05:50|4174.25|4174.25|4174.25|4174.25|4174.25|4174.25|4174.25|4174.25|0
1644329160000|2022-02-08 14:06:00|4174.19|4174.19|4173.73|4173.73|4174.19|4174.19|4173.73|4173.73|0
1644329170000|2022-02-08 14:06:10|4173.67|4173.67|4172.53|4172.53|4173.73|4173.73|4172.53|4172.53|0
1644329210000|2022-02-08 14:06:50|4172.58|4172.58|4172.18|4172.18|4172.58|4172.58|4172.18|4172.18|0
1644329220000|2022-02-08 14:07:00|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|0
1644329230000|2022-02-08 14:07:10|4172.43|4172.43|4173.5|4173.5|4173.5|4173.5|4172.27|4172.27|0
1644329240000|2022-02-08 14:07:20|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|0
1644329260000|2022-02-08 14:07:40|4172.79|4172.79|4172.7|4172.7|4172.79|4172.79|4172.7|4172.7|0
1644329270000|2022-02-08 14:07:50|4172.79|4172.79|4172.48|4172.48|4172.79|4172.79|4172.48|4172.48|0
1644329280000|2022-02-08 14:08:00|4172.38|4172.38|4172.32|4172.32|4172.38|4172.38|4172.32|4172.32|0
1644329290000|2022-02-08 14:08:10|4172.09|4172.09|4172.03|4172.03|4172.09|4172.09|4172.03|4172.03|0
1644329310000|2022-02-08 14:08:30|4172.21|4172.21|4172.09|4172.09|4172.21|4172.21|4172.09|4172.09|0
1644329320000|2022-02-08 14:08:40|4172.24|4172.24|4172.36|4172.36|4172.36|4172.36|4172.24|4172.24|0
1644329330000|2022-02-08 14:08:50|4172.24|4172.24|4172.18|4172.18|4172.3|4172.3|4172.18|4172.18|0
1644329340000|2022-02-08 14:09:00|4172.12|4172.12|4172.22|4172.22|4172.22|4172.22|4172.12|4172.12|0
1644329350000|2022-02-08 14:09:10|4172.28|4172.28|4172.1|4172.1|4172.28|4172.28|4172.1|4172.1|0
1644329360000|2022-02-08 14:09:20|4172.41|4172.41|4172.28|4172.28|4172.41|4172.41|4171.98|4171.98|0
1644329370000|2022-02-08 14:09:30|4172.16|4172.16|4172.28|4172.28|4172.28|4172.28|4172.16|4172.16|0
1644329380000|2022-02-08 14:09:40|4172.22|4172.22|4171.91|4171.91|4172.22|4172.22|4171.91|4171.91|0
1644329390000|2022-02-08 14:09:50|4171.44|4171.44|4171.44|4171.44|4171.44|4171.44|4171.44|4171.44|0
1644329400000|2022-02-08 14:10:00|4171.35|4171.35|4170.79|4170.79|4171.35|4171.35|4170.79|4170.79|0
1644329410000|2022-02-08 14:10:10|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|0
1644329420000|2022-02-08 14:10:20|4170.9|4170.9|4170.83|4170.83|4170.99|4170.99|4170.83|4170.83|0
1644329430000|2022-02-08 14:10:30|4171.01|4171.01|4171.25|4171.25|4171.25|4171.25|4170.95|4170.95|0
1644329440000|2022-02-08 14:10:40|4171.13|4171.13|4171.13|4171.13|4171.19|4171.19|4171.13|4171.13|0
1644329450000|2022-02-08 14:10:50|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|0
1644329460000|2022-02-08 14:11:00|4171.05|4171.05|4171.05|4171.05|4171.05|4171.05|4171.05|4171.05|0
1644329470000|2022-02-08 14:11:10|4170.99|4170.99|4170.99|4170.99|4170.99|4170.99|4170.99|4170.99|0
1644329480000|2022-02-08 14:11:20|4171.08|4171.08|4171.14|4171.14|4171.2|4171.2|4171.08|4171.08|0
1644329490000|2022-02-08 14:11:30|4171.32|4171.32|4171.46|4171.46|4171.55|4171.55|4171.32|4171.32|0
1644329500000|2022-02-08 14:11:40|4171.4|4171.4|4171.31|4171.31|4171.46|4171.46|4171.28|4171.28|0
1644329510000|2022-02-08 14:11:50|4171.23|4171.23|4171.23|4171.23|4171.23|4171.23|4171.23|4171.23|0
1644329520000|2022-02-08 14:12:00|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.13|4171.13|0
1644329530000|2022-02-08 14:12:10|4171.11|4171.11|4171.11|4171.11|4171.11|4171.11|4171.11|4171.11|0
1644329550000|2022-02-08 14:12:30|4171.35|4171.35|4171.35|4171.35|4171.35|4171.35|4171.35|4171.35|0
1644329560000|2022-02-08 14:12:40|4171.66|4171.66|4171.13|4171.13|4171.66|4171.66|4171.04|4171.04|0
1644329570000|2022-02-08 14:12:50|4171.43|4171.43|4171.49|4171.49|4171.49|4171.49|4171.43|4171.43|0
1644329580000|2022-02-08 14:13:00|4171.33|4171.33|4171.18|4171.18|4171.33|4171.33|4171.18|4171.18|0
1644329590000|2022-02-08 14:13:10|4171.3|4171.3|4171.3|4171.3|4171.3|4171.3|4171.3|4171.3|0
1644329600000|2022-02-08 14:13:20|4171.45|4171.45|4171.3|4171.3|4171.45|4171.45|4171.3|4171.3|0
1644329620000|2022-02-08 14:13:40|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|0
1644329630000|2022-02-08 14:13:50|4171.46|4171.46|4171.46|4171.46|4171.46|4171.46|4171.46|4171.46|0
1644329650000|2022-02-08 14:14:10|4171.34|4171.34|4171.31|4171.31|4171.43|4171.43|4171.25|4171.25|0
1644329660000|2022-02-08 14:14:20|4171.43|4171.43|4172.06|4172.06|4172.06|4172.06|4171.43|4171.43|0
1644329670000|2022-02-08 14:14:30|4172.24|4172.24|4171.88|4171.88|4172.24|4172.24|4171.88|4171.88|0
1644329680000|2022-02-08 14:14:40|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|0
1644329690000|2022-02-08 14:14:50|4171.88|4171.88|4171.16|4171.16|4172.06|4172.06|4171.16|4171.16|0
1644329700000|2022-02-08 14:15:00|4171.19|4171.19|4171|4171|4171.19|4171.19|4171|4171|0
1644329710000|2022-02-08 14:15:10|4170.99|4170.99|4171.11|4171.11|4171.11|4171.11|4170.99|4170.99|0
1644329730000|2022-02-08 14:15:30|4171.23|4171.23|4171.17|4171.17|4171.23|4171.23|4171.17|4171.17|0
1644329740000|2022-02-08 14:15:40|4171.35|4171.35|4171.03|4171.03|4171.35|4171.35|4171.03|4171.03|0
1644329760000|2022-02-08 14:16:00|4171.26|4171.26|4170.29|4170.29|4171.26|4171.26|4170.29|4170.29|0
1644329780000|2022-02-08 14:16:20|4170.35|4170.35|4170.35|4170.35|4170.35|4170.35|4170.35|4170.35|0
1644329810000|2022-02-08 14:16:50|4170.11|4170.11|4170.11|4170.11|4170.11|4170.11|4170.11|4170.11|0
1644329820000|2022-02-08 14:17:00|4169.99|4169.99|4170.05|4170.05|4170.05|4170.05|4169.99|4169.99|0
1644329830000|2022-02-08 14:17:10|4169.9|4169.9|4169.87|4169.87|4169.9|4169.9|4169.87|4169.87|0
1644329840000|2022-02-08 14:17:20|4169.99|4169.99|4170.02|4170.02|4170.02|4170.02|4169.99|4169.99|0
1644329850000|2022-02-08 14:17:30|4170.14|4170.14|4170.31|4170.31|4170.31|4170.31|4170.14|4170.14|0
1644329860000|2022-02-08 14:17:40|4170.55|4170.55|4170.74|4170.74|4170.74|4170.74|4170.43|4170.43|0
1644329870000|2022-02-08 14:17:50|4170.8|4170.8|4171.57|4171.57|4171.57|4171.57|4170.8|4170.8|0
1644329880000|2022-02-08 14:18:00|4171.25|4171.25|4169.27|4169.27|4171.25|4171.25|4169.27|4169.27|0
1644329890000|2022-02-08 14:18:10|4169.09|4169.09|4169.21|4169.21|4169.21|4169.21|4168.97|4168.97|0
1644329900000|2022-02-08 14:18:20|4169.33|4169.33|4169.27|4169.27|4169.33|4169.33|4169.27|4169.27|0
1644329910000|2022-02-08 14:18:30|4169.39|4169.39|4170.38|4170.38|4170.69|4170.69|4169.39|4169.39|0
1644329920000|2022-02-08 14:18:40|4171|4171|4170.98|4170.98|4171.16|4171.16|4170.98|4170.98|0
1644329930000|2022-02-08 14:18:50|4170.95|4170.95|4170.02|4170.02|4170.95|4170.95|4170.02|4170.02|0
1644329940000|2022-02-08 14:19:00|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|0
1644329950000|2022-02-08 14:19:10|4169.74|4169.74|4169.87|4169.87|4170.05|4170.05|4169.56|4169.56|0
1644329960000|2022-02-08 14:19:20|4170.02|4170.02|4169.62|4169.62|4170.02|4170.02|4169.31|4169.31|0
1644329970000|2022-02-08 14:19:30|4169.93|4169.93|4169.88|4169.88|4169.93|4169.93|4169.31|4169.31|0
1644329980000|2022-02-08 14:19:40|4169.86|4169.86|4170.91|4170.91|4170.91|4170.91|4169.86|4169.86|0
1644329990000|2022-02-08 14:19:50|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|0
1644330010000|2022-02-08 14:20:10|4171.25|4171.25|4170.94|4170.94|4171.25|4171.25|4170.94|4170.94|0
1644330020000|2022-02-08 14:20:20|4171.24|4171.24|4172.18|4172.18|4172.49|4172.49|4171.24|4171.24|0
1644330030000|2022-02-08 14:20:30|4172.24|4172.24|4172.36|4172.36|4172.36|4172.36|4172.24|4172.24|0
1644330040000|2022-02-08 14:20:40|4172.47|4172.47|4173.03|4173.03|4173.03|4173.03|4172.47|4172.47|0
1644330050000|2022-02-08 14:20:50|4173.09|4173.09|4172.64|4172.64|4173.33|4173.33|4172.64|4172.64|0
1644330060000|2022-02-08 14:21:00|4172.76|4172.76|4172.88|4172.88|4172.88|4172.88|4172.76|4172.76|0
1644330070000|2022-02-08 14:21:10|4173.06|4173.06|4173.06|4173.06|4173.06|4173.06|4173.06|4173.06|0
1644330080000|2022-02-08 14:21:20|4173.08|4173.08|4173.42|4173.42|4173.42|4173.42|4173.08|4173.08|0
1644330090000|2022-02-08 14:21:30|4173.51|4173.51|4173.66|4173.66|4173.66|4173.66|4173.51|4173.51|0
1644330100000|2022-02-08 14:21:40|4173.43|4173.43|4173.37|4173.37|4173.43|4173.43|4173.37|4173.37|0
1644330110000|2022-02-08 14:21:50|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|0
1644330120000|2022-02-08 14:22:00|4173.9|4173.9|4173.66|4173.66|4173.9|4173.9|4173.66|4173.66|0
1644330130000|2022-02-08 14:22:10|4173.6|4173.6|4173.7|4173.7|4173.7|4173.7|4173.48|4173.48|0
1644330140000|2022-02-08 14:22:20|4174.01|4174.01|4174.65|4174.65|4174.65|4174.65|4173.7|4173.7|0
1644330150000|2022-02-08 14:22:30|4174.68|4174.68|4174.7|4174.7|4174.7|4174.7|4174.68|4174.68|0
1644330160000|2022-02-08 14:22:40|4174.86|4174.86|4175.06|4175.06|4175.06|4175.06|4174.76|4174.76|0
1644330170000|2022-02-08 14:22:50|4175.08|4175.08|4175.7|4175.7|4175.7|4175.7|4175.08|4175.08|0
1644330180000|2022-02-08 14:23:00|4175.76|4175.76|4175.7|4175.7|4175.76|4175.76|4175.7|4175.7|0
1644330190000|2022-02-08 14:23:10|4175.66|4175.66|4175.45|4175.45|4175.81|4175.81|4175.45|4175.45|0
1644330210000|2022-02-08 14:23:30|4175.43|4175.43|4174.81|4174.81|4175.43|4175.43|4174.81|4174.81|0
1644330220000|2022-02-08 14:23:40|4174.78|4174.78|4174.64|4174.64|4175|4175|4174.4|4174.4|0
1644330230000|2022-02-08 14:23:50|4174.62|4174.62|4174.42|4174.42|4174.74|4174.74|4174.42|4174.42|0
1644330240000|2022-02-08 14:24:00|4174.48|4174.48|4174.69|4174.69|4174.69|4174.69|4174.42|4174.42|0
1644330260000|2022-02-08 14:24:20|4174.6|4174.6|4174.42|4174.42|4174.6|4174.6|4174.42|4174.42|0
1644330270000|2022-02-08 14:24:30|4174.39|4174.39|4174.45|4174.45|4174.7|4174.7|4174.33|4174.33|0
1644330280000|2022-02-08 14:24:40|4174.28|4174.28|4174.43|4174.43|4174.43|4174.43|4174.28|4174.28|0
1644330290000|2022-02-08 14:24:50|4174.12|4174.12|4173.5|4173.5|4174.12|4174.12|4173.5|4173.5|0
1644330300000|2022-02-08 14:25:00|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|0
1644330310000|2022-02-08 14:25:10|4173.5|4173.5|4174.1|4174.1|4174.1|4174.1|4173.44|4173.44|0
1644330320000|2022-02-08 14:25:20|4173.98|4173.98|4173.55|4173.55|4174.08|4174.08|4173.55|4173.55|0
1644330330000|2022-02-08 14:25:30|4173.32|4173.32|4173.32|4173.32|4173.38|4173.38|4173.32|4173.32|0
1644330340000|2022-02-08 14:25:40|4173.26|4173.26|4173.41|4173.41|4173.41|4173.41|4173.26|4173.26|0
1644330350000|2022-02-08 14:25:50|4173.47|4173.47|4173.41|4173.41|4173.47|4173.47|4173.41|4173.41|0
1644330360000|2022-02-08 14:26:00|4173.29|4173.29|4172.98|4172.98|4173.55|4173.55|4172.7|4172.7|0
1644330370000|2022-02-08 14:26:10|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|0
1644330380000|2022-02-08 14:26:20|4173.1|4173.1|4172.33|4172.33|4173.16|4173.16|4172.33|4172.33|0
1644330390000|2022-02-08 14:26:30|4172.63|4172.63|4172.3|4172.3|4172.63|4172.63|4172.21|4172.21|0
1644330400000|2022-02-08 14:26:40|4172.42|4172.42|4172.61|4172.61|4172.92|4172.92|4172.3|4172.3|0
1644330410000|2022-02-08 14:26:50|4172.43|4172.43|4172.37|4172.37|4172.43|4172.43|4172.37|4172.37|0
1644330420000|2022-02-08 14:27:00|4172.22|4172.22|4172.08|4172.08|4172.52|4172.52|4172.08|4172.08|0
1644330430000|2022-02-08 14:27:10|4172.26|4172.26|4172.26|4172.26|4172.26|4172.26|4172.26|4172.26|0
1644330440000|2022-02-08 14:27:20|4172.32|4172.32|4172.67|4172.67|4172.67|4172.67|4172.32|4172.32|0
1644330450000|2022-02-08 14:27:30|4172.79|4172.79|4173.16|4173.16|4173.28|4173.28|4172.79|4172.79|0
1644330460000|2022-02-08 14:27:40|4173.28|4173.28|4173.04|4173.04|4173.28|4173.28|4173.04|4173.04|0
1644330470000|2022-02-08 14:27:50|4172.98|4172.98|4172.92|4172.92|4172.98|4172.98|4172.86|4172.86|0
1644330480000|2022-02-08 14:28:00|4172.86|4172.86|4172.74|4172.74|4172.86|4172.86|4172.74|4172.74|0
1644330490000|2022-02-08 14:28:10|4172.68|4172.68|4171.6|4171.6|4172.8|4172.8|4171.6|4171.6|0
1644330500000|2022-02-08 14:28:20|4171.54|4171.54|4171.48|4171.48|4171.72|4171.72|4171.48|4171.48|0
1644330510000|2022-02-08 14:28:30|4171.54|4171.54|4171.5|4171.5|4171.54|4171.54|4171.41|4171.41|0
1644330520000|2022-02-08 14:28:40|4171.2|4171.2|4170.73|4170.73|4171.2|4171.2|4170.73|4170.73|0
1644330540000|2022-02-08 14:29:00|4170.61|4170.61|4170.6|4170.6|4170.72|4170.72|4170.25|4170.25|0
1644330550000|2022-02-08 14:29:10|4170.72|4170.72|4170.72|4170.72|4170.78|4170.78|4170.72|4170.72|0
1644330560000|2022-02-08 14:29:20|4170.88|4170.88|4170.72|4170.72|4170.88|4170.88|4170.72|4170.72|0
1644330570000|2022-02-08 14:29:30|4170.68|4170.68|4171.21|4171.21|4171.27|4171.27|4170.68|4170.68|0
1644330580000|2022-02-08 14:29:40|4170.9|4170.9|4171.49|4171.49|4171.65|4171.65|4170.84|4170.84|0
1644330590000|2022-02-08 14:29:50|4171.8|4171.8|4171.89|4171.89|4171.89|4171.89|4171.8|4171.8|0
1644330600000|2022-02-08 14:30:00|4171.27|4171.27|4168.2|4168.2|4171.35|4171.35|4168.14|4168.14|0
1644330610000|2022-02-08 14:30:10|4168.14|4168.14|4167.16|4167.16|4168.14|4168.14|4167.1|4167.1|0
1644330620000|2022-02-08 14:30:20|4167.14|4167.14|4168.6|4168.6|4168.6|4168.6|4167.05|4167.05|0
1644330630000|2022-02-08 14:30:30|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|0
1644330640000|2022-02-08 14:30:40|4169.27|4169.27|4170.28|4170.28|4170.28|4170.28|4169.21|4169.21|0
1644330650000|2022-02-08 14:30:50|4170.2|4170.2|4170.14|4170.14|4170.2|4170.2|4169.89|4169.89|0
1644330660000|2022-02-08 14:31:00|4169.82|4169.82|4168.83|4168.83|4169.82|4169.82|4168.27|4168.27|0
1644330670000|2022-02-08 14:31:10|4168.6|4168.6|4168.24|4168.24|4168.6|4168.6|4168.18|4168.18|0
1644330680000|2022-02-08 14:31:20|4168.12|4168.12|4168.98|4168.98|4169.41|4169.41|4168|4168|0
1644330690000|2022-02-08 14:31:30|4169.29|4169.29|4169.13|4169.13|4169.29|4169.29|4169.13|4169.13|0
1644330700000|2022-02-08 14:31:40|4169.25|4169.25|4168.4|4168.4|4169.33|4169.33|4168.4|4168.4|0
1644330710000|2022-02-08 14:31:50|4168.09|4168.09|4167.59|4167.59|4168.09|4168.09|4167.16|4167.16|0
1644330720000|2022-02-08 14:32:00|4167.47|4167.47|4169.36|4169.36|4169.36|4169.36|4167.47|4167.47|0
1644330730000|2022-02-08 14:32:10|4169.3|4169.3|4168.44|4168.44|4169.3|4169.3|4168.13|4168.13|0
1644330740000|2022-02-08 14:32:20|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|0
1644330750000|2022-02-08 14:32:30|4168.44|4168.44|4167.29|4167.29|4168.44|4168.44|4167.02|4167.02|0
1644330760000|2022-02-08 14:32:40|4167.12|4167.12|4166.82|4166.82|4167.12|4167.12|4166.82|4166.82|0
1644330770000|2022-02-08 14:32:50|4166.58|4166.58|4166.28|4166.28|4166.58|4166.58|4166.28|4166.28|0
1644330780000|2022-02-08 14:33:00|4166.09|4166.09|4165.19|4165.19|4166.5|4166.5|4165.19|4165.19|0
1644330790000|2022-02-08 14:33:10|4164.88|4164.88|4165.38|4165.38|4165.38|4165.38|4164.88|4164.88|0
1644330800000|2022-02-08 14:33:20|4165.69|4165.69|4165.07|4165.07|4165.69|4165.69|4165.07|4165.07|0
1644330810000|2022-02-08 14:33:30|4166|4166|4166.37|4166.37|4166.37|4166.37|4165.6|4165.6|0
1644330820000|2022-02-08 14:33:40|4166.47|4166.47|4165.98|4165.98|4166.47|4166.47|4165.79|4165.79|0
1644330830000|2022-02-08 14:33:50|4166.13|4166.13|4165.82|4165.82|4166.13|4166.13|4165.82|4165.82|0
1644330840000|2022-02-08 14:34:00|4165.73|4165.73|4165.82|4165.82|4165.82|4165.82|4165.73|4165.73|0
1644330850000|2022-02-08 14:34:10|4165.51|4165.51|4164.58|4164.58|4165.51|4165.51|4164.58|4164.58|0
1644330860000|2022-02-08 14:34:20|4164.27|4164.27|4163.18|4163.18|4164.27|4164.27|4162.87|4162.87|0
1644330870000|2022-02-08 14:34:30|4163.5|4163.5|4162.87|4162.87|4163.5|4163.5|4162.87|4162.87|0
1644330880000|2022-02-08 14:34:40|4162.85|4162.85|4163.76|4163.76|4164.38|4164.38|4162.85|4162.85|0
1644330890000|2022-02-08 14:34:50|4163.85|4163.85|4163.63|4163.63|4164.78|4164.78|4163.63|4163.63|0
1644330900000|2022-02-08 14:35:00|4163.66|4163.66|4164.92|4164.92|4164.92|4164.92|4163.66|4163.66|0
1644330910000|2022-02-08 14:35:10|4164.61|4164.61|4164.7|4164.7|4164.7|4164.7|4164.61|4164.61|0
1644330920000|2022-02-08 14:35:20|4164.08|4164.08|4162.69|4162.69|4164.08|4164.08|4162.38|4162.38|0
1644330930000|2022-02-08 14:35:30|4163.62|4163.62|4162.14|4162.14|4163.62|4163.62|4161.83|4161.83|0
1644330940000|2022-02-08 14:35:40|4161.52|4161.52|4161.39|4161.39|4162.45|4162.45|4161.39|4161.39|0
1644330960000|2022-02-08 14:36:00|4162.32|4162.32|4161.24|4161.24|4162.32|4162.32|4161.24|4161.24|0
1644330970000|2022-02-08 14:36:10|4161.05|4161.05|4161.36|4161.36|4161.36|4161.36|4161.05|4161.05|0
1644330980000|2022-02-08 14:36:20|4160.74|4160.74|4161.67|4161.67|4161.67|4161.67|4160.74|4160.74|0
1644330990000|2022-02-08 14:36:30|4161.36|4161.36|4161.36|4161.36|4161.36|4161.36|4161.36|4161.36|0
1644331000000|2022-02-08 14:36:40|4161.05|4161.05|4160.74|4160.74|4161.05|4161.05|4160.74|4160.74|0
1644331010000|2022-02-08 14:36:50|4161.36|4161.36|4161.36|4161.36|4161.36|4161.36|4161.36|4161.36|0
1644331020000|2022-02-08 14:37:00|4161.67|4161.67|4161.36|4161.36|4161.98|4161.98|4161.36|4161.36|0
1644331030000|2022-02-08 14:37:10|4161.67|4161.67|4161.55|4161.55|4161.77|4161.77|4161.14|4161.14|0
1644331040000|2022-02-08 14:37:20|4161.24|4161.24|4160.93|4160.93|4161.24|4161.24|4160.93|4160.93|0
1644331050000|2022-02-08 14:37:30|4160.62|4160.62|4160.62|4160.62|4160.62|4160.62|4160.62|4160.62|0
1644331060000|2022-02-08 14:37:40|4160.31|4160.31|4160.31|4160.31|4160.31|4160.31|4160.31|4160.31|0
1644331070000|2022-02-08 14:37:50|4160.62|4160.62|4160.71|4160.71|4160.71|4160.71|4160.62|4160.62|0
1644331080000|2022-02-08 14:38:00|4160.8|4160.8|4161.38|4161.38|4161.38|4161.38|4160.4|4160.4|0
1644331090000|2022-02-08 14:38:10|4161.53|4161.53|4161.38|4161.38|4161.53|4161.53|4161.38|4161.38|0
1644331100000|2022-02-08 14:38:20|4161.55|4161.55|4159.73|4159.73|4161.55|4161.55|4159.62|4159.62|0
1644331110000|2022-02-08 14:38:30|4159.91|4159.91|4161.04|4161.04|4161.04|4161.04|4159.79|4159.79|0
1644331120000|2022-02-08 14:38:40|4160.89|4160.89|4161.02|4161.02|4161.02|4161.02|4160.83|4160.83|0
1644331130000|2022-02-08 14:38:50|4161.17|4161.17|4160.7|4160.7|4161.17|4161.17|4160.7|4160.7|0
1644331140000|2022-02-08 14:39:00|4160.59|4160.59|4161.88|4161.88|4162.35|4162.35|4160.59|4160.59|0
1644331150000|2022-02-08 14:39:10|4162|4162|4162.21|4162.21|4162.21|4162.21|4161.91|4161.91|0
1644331160000|2022-02-08 14:39:20|4162.06|4162.06|4163.63|4163.63|4163.63|4163.63|4161.91|4161.91|0
1644331170000|2022-02-08 14:39:30|4163.7|4163.7|4163.93|4163.93|4164.17|4164.17|4163.7|4163.7|0
1644331180000|2022-02-08 14:39:40|4164.03|4164.03|4163.38|4163.38|4164.88|4164.88|4163.38|4163.38|0
1644331190000|2022-02-08 14:39:50|4163.32|4163.32|4163.69|4163.69|4164.37|4164.37|4163.32|4163.32|0
1644331200000|2022-02-08 14:40:00|4163.52|4163.52|4163.69|4163.69|4163.75|4163.75|4163.52|4163.52|0
1644331210000|2022-02-08 14:40:10|4163.87|4163.87|4163.99|4163.99|4163.99|4163.99|4163.81|4163.81|0
1644331220000|2022-02-08 14:40:20|4164.35|4164.35|4164.29|4164.29|4164.35|4164.35|4164.23|4164.23|0
1644331230000|2022-02-08 14:40:30|4164.6|4164.6|4163.14|4163.14|4164.6|4164.6|4163.14|4163.14|0
1644331250000|2022-02-08 14:40:50|4162.52|4162.52|4162.83|4162.83|4162.83|4162.83|4162.52|4162.52|0
1644331260000|2022-02-08 14:41:00|4162.21|4162.21|4161.87|4161.87|4162.27|4162.27|4161.87|4161.87|0
1644331270000|2022-02-08 14:41:10|4161.9|4161.9|4161.98|4161.98|4161.98|4161.98|4161.86|4161.86|0
1644331280000|2022-02-08 14:41:20|4161.86|4161.86|4162.7|4162.7|4163|4163|4161.86|4161.86|0
1644331290000|2022-02-08 14:41:30|4162.67|4162.67|4162.13|4162.13|4162.67|4162.67|4162.13|4162.13|0
1644331300000|2022-02-08 14:41:40|4161.89|4161.89|4162.08|4162.08|4162.68|4162.68|4161.83|4161.83|0
1644331310000|2022-02-08 14:41:50|4161.77|4161.77|4161.33|4161.33|4161.77|4161.77|4161.33|4161.33|0
1644331320000|2022-02-08 14:42:00|4161.17|4161.17|4161.39|4161.39|4161.95|4161.95|4160.86|4160.86|0
1644331330000|2022-02-08 14:42:10|4161.24|4161.24|4161.32|4161.32|4161.42|4161.42|4160.64|4160.64|0
1644331340000|2022-02-08 14:42:20|4161.44|4161.44|4161.42|4161.42|4161.44|4161.44|4161.42|4161.42|0
1644331350000|2022-02-08 14:42:30|4161.12|4161.12|4160.62|4160.62|4161.24|4161.24|4160.62|4160.62|0
1644331360000|2022-02-08 14:42:40|4160.68|4160.68|4160.63|4160.63|4160.94|4160.94|4160.06|4160.06|0
1644331370000|2022-02-08 14:42:50|4160.51|4160.51|4159.53|4159.53|4160.51|4160.51|4159.53|4159.53|0
1644331380000|2022-02-08 14:43:00|4160.16|4160.16|4161.81|4161.81|4161.81|4161.81|4160.16|4160.16|0
1644331390000|2022-02-08 14:43:10|4161.66|4161.66|4161.75|4161.75|4161.85|4161.85|4161.6|4161.6|0
1644331400000|2022-02-08 14:43:20|4161.47|4161.47|4161.78|4161.78|4162.09|4162.09|4161.47|4161.47|0
1644331410000|2022-02-08 14:43:30|4162.4|4162.4|4162.05|4162.05|4163.34|4163.34|4162.05|4162.05|0
1644331420000|2022-02-08 14:43:40|4161.76|4161.76|4161.39|4161.39|4161.76|4161.76|4161.39|4161.39|0
1644331440000|2022-02-08 14:44:00|4161.16|4161.16|4161.33|4161.33|4161.62|4161.62|4160.85|4160.85|0
1644331450000|2022-02-08 14:44:10|4161.02|4161.02|4161.56|4161.56|4161.71|4161.71|4160.97|4160.97|0
1644331460000|2022-02-08 14:44:20|4161.38|4161.38|4160.96|4160.96|4161.38|4161.38|4160.96|4160.96|0
1644331470000|2022-02-08 14:44:30|4160.91|4160.91|4161.7|4161.7|4161.7|4161.7|4160.42|4160.42|0
1644331480000|2022-02-08 14:44:40|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|0
1644331490000|2022-02-08 14:44:50|4161.92|4161.92|4161.92|4161.92|4162.54|4162.54|4161.92|4161.92|0
1644331500000|2022-02-08 14:45:00|4162.51|4162.51|4162.65|4162.65|4162.91|4162.91|4162.51|4162.51|0
1644331510000|2022-02-08 14:45:10|4163.27|4163.27|4162.86|4162.86|4163.37|4163.37|4162.86|4162.86|0
1644331520000|2022-02-08 14:45:20|4162.76|4162.76|4163.42|4163.42|4163.42|4163.42|4162.49|4162.49|0
1644331540000|2022-02-08 14:45:40|4163.25|4163.25|4162.58|4162.58|4163.56|4163.56|4162.58|4162.58|0
1644331550000|2022-02-08 14:45:50|4162.46|4162.46|4161.07|4161.07|4162.46|4162.46|4161.07|4161.07|0
1644331560000|2022-02-08 14:46:00|4160.83|4160.83|4161.07|4161.07|4161.07|4161.07|4160.53|4160.53|0
1644331570000|2022-02-08 14:46:10|4160.89|4160.89|4161.4|4161.4|4161.93|4161.93|4160.89|4160.89|0
1644331580000|2022-02-08 14:46:20|4161.3|4161.3|4161.48|4161.48|4161.6|4161.6|4161.3|4161.3|0
1644331590000|2022-02-08 14:46:30|4162.1|4162.1|4162.63|4162.63|4162.63|4162.63|4161.86|4161.86|0
1644331600000|2022-02-08 14:46:40|4162.69|4162.69|4163.04|4163.04|4163.04|4163.04|4162.69|4162.69|0
1644331610000|2022-02-08 14:46:50|4162.89|4162.89|4162.66|4162.66|4162.89|4162.89|4162.54|4162.54|0
1644331620000|2022-02-08 14:47:00|4162.78|4162.78|4163.03|4163.03|4163.03|4163.03|4162.72|4162.72|0
1644331630000|2022-02-08 14:47:10|4164.3|4164.3|4163.56|4163.56|4164.46|4164.46|4163.56|4163.56|0
1644331640000|2022-02-08 14:47:20|4163.47|4163.47|4164.58|4164.58|4164.89|4164.89|4163.34|4163.34|0
1644331650000|2022-02-08 14:47:30|4164.54|4164.54|4165.23|4165.23|4165.66|4165.66|4164.54|4164.54|0
1644331660000|2022-02-08 14:47:40|4165.35|4165.35|4165.35|4165.35|4165.66|4165.66|4165.35|4165.35|0
1644331670000|2022-02-08 14:47:50|4165.66|4165.66|4165.66|4165.66|4165.66|4165.66|4165.66|4165.66|0
1644331680000|2022-02-08 14:48:00|4165.35|4165.35|4166.02|4166.02|4166.02|4166.02|4165.3|4165.3|0
1644331690000|2022-02-08 14:48:10|4166.33|4166.33|4166.33|4166.33|4166.64|4166.64|4166.33|4166.33|0
1644331700000|2022-02-08 14:48:20|4166.95|4166.95|4166.95|4166.95|4166.95|4166.95|4166.95|4166.95|0
1644331710000|2022-02-08 14:48:30|4166.98|4166.98|4166.87|4166.87|4167.06|4167.06|4166.69|4166.69|0
1644331730000|2022-02-08 14:48:50|4167.33|4167.33|4169.19|4169.19|4169.19|4169.19|4167.33|4167.33|0
1644331740000|2022-02-08 14:49:00|4169.04|4169.04|4168.94|4168.94|4169.04|4169.04|4168.88|4168.88|0
1644331750000|2022-02-08 14:49:10|4168.79|4168.79|4168.87|4168.87|4168.87|4168.87|4168.63|4168.63|0
1644331760000|2022-02-08 14:49:20|4169.17|4169.17|4169.44|4169.44|4169.87|4169.87|4169.17|4169.17|0
1644331770000|2022-02-08 14:49:30|4170.06|4170.06|4169.93|4169.93|4170.06|4170.06|4169.75|4169.75|0
1644331780000|2022-02-08 14:49:40|4169.25|4169.25|4168.45|4168.45|4169.37|4169.37|4168.45|4168.45|0
1644331790000|2022-02-08 14:49:50|4168.76|4168.76|4168.65|4168.65|4168.76|4168.76|4168.65|4168.65|0
1644331800000|2022-02-08 14:50:00|4168.49|4168.49|4168.42|4168.42|4168.76|4168.76|4168.24|4168.24|0
1644331810000|2022-02-08 14:50:10|4169.04|4169.04|4167.78|4167.78|4169.13|4169.13|4167.78|4167.78|0
1644331820000|2022-02-08 14:50:20|4167.84|4167.84|4167.91|4167.91|4168.25|4168.25|4167.03|4167.03|0
1644331830000|2022-02-08 14:50:30|4168.12|4168.12|4168.13|4168.13|4168.22|4168.22|4168.12|4168.12|0
1644331840000|2022-02-08 14:50:40|4167.84|4167.84|4167.84|4167.84|4167.84|4167.84|4167.84|4167.84|0
1644331850000|2022-02-08 14:50:50|4168.15|4168.15|4168.1|4168.1|4168.15|4168.15|4167.62|4167.62|0
1644331860000|2022-02-08 14:51:00|4168.04|4168.04|4167.69|4167.69|4168.26|4168.26|4167.33|4167.33|0
1644331870000|2022-02-08 14:51:10|4167.92|4167.92|4168.66|4168.66|4168.66|4168.66|4167.92|4167.92|0
1644331880000|2022-02-08 14:51:20|4168.69|4168.69|4168.77|4168.77|4168.77|4168.77|4168.65|4168.65|0
1644331890000|2022-02-08 14:51:30|4168.59|4168.59|4169.73|4169.73|4169.73|4169.73|4168.49|4168.49|0
1644331900000|2022-02-08 14:51:40|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|0
1644331910000|2022-02-08 14:51:50|4168.99|4168.99|4169.56|4169.56|4169.56|4169.56|4168.93|4168.93|0
1644331920000|2022-02-08 14:52:00|4169.74|4169.74|4169.47|4169.47|4170.14|4170.14|4169.47|4169.47|0
1644331930000|2022-02-08 14:52:10|4169.16|4169.16|4169.33|4169.33|4169.55|4169.55|4169.16|4169.16|0
1644331940000|2022-02-08 14:52:20|4169.04|4169.04|4168.98|4168.98|4169.04|4169.04|4168.98|4168.98|0
1644331950000|2022-02-08 14:52:30|4169.6|4169.6|4169.92|4169.92|4169.92|4169.92|4169.6|4169.6|0
1644331960000|2022-02-08 14:52:40|4170.16|4170.16|4170.5|4170.5|4170.5|4170.5|4170.12|4170.12|0
1644331980000|2022-02-08 14:53:00|4170.6|4170.6|4169.67|4169.67|4170.6|4170.6|4169.67|4169.67|0
1644331990000|2022-02-08 14:53:10|4169.35|4169.35|4169.51|4169.51|4169.51|4169.51|4169.35|4169.35|0
1644332000000|2022-02-08 14:53:20|4170.13|4170.13|4169.28|4169.28|4170.13|4170.13|4169.28|4169.28|0
1644332010000|2022-02-08 14:53:30|4169.11|4169.11|4168.6|4168.6|4169.11|4169.11|4168.6|4168.6|0
1644332020000|2022-02-08 14:53:40|4168.24|4168.24|4168.3|4168.3|4168.3|4168.3|4168.24|4168.24|0
1644332030000|2022-02-08 14:53:50|4168.26|4168.26|4168.24|4168.24|4168.26|4168.26|4168.24|4168.24|0
1644332040000|2022-02-08 14:54:00|4167.94|4167.94|4167.94|4167.94|4167.94|4167.94|4167.94|4167.94|0
1644332050000|2022-02-08 14:54:10|4167.85|4167.85|4167.36|4167.36|4167.85|4167.85|4167.23|4167.23|0
1644332060000|2022-02-08 14:54:20|4167.67|4167.67|4167.96|4167.96|4168.29|4168.29|4167.67|4167.67|0
1644332070000|2022-02-08 14:54:30|4167.78|4167.78|4168.73|4168.73|4168.73|4168.73|4167.73|4167.73|0
1644332080000|2022-02-08 14:54:40|4168.55|4168.55|4169.52|4169.52|4169.52|4169.52|4168.55|4168.55|0
1644332090000|2022-02-08 14:54:50|4169.34|4169.34|4169.74|4169.74|4170.05|4170.05|4169.12|4169.12|0
1644332100000|2022-02-08 14:55:00|4169.43|4169.43|4169.63|4169.63|4169.63|4169.63|4169.43|4169.43|0
1644332110000|2022-02-08 14:55:10|4169.69|4169.69|4169.33|4169.33|4169.69|4169.69|4169.33|4169.33|0
1644332120000|2022-02-08 14:55:20|4169.21|4169.21|4169.73|4169.73|4169.89|4169.89|4169.21|4169.21|0
1644332130000|2022-02-08 14:55:30|4170.04|4170.04|4171.1|4171.1|4171.1|4171.1|4170.04|4170.04|0
1644332140000|2022-02-08 14:55:40|4171.41|4171.41|4172.29|4172.29|4172.32|4172.32|4171.41|4171.41|0
1644332150000|2022-02-08 14:55:50|4172.6|4172.6|4172.37|4172.37|4172.6|4172.6|4171.98|4171.98|0
1644332160000|2022-02-08 14:56:00|4172.31|4172.31|4172.24|4172.24|4172.31|4172.31|4172.21|4172.21|0
1644332170000|2022-02-08 14:56:10|4172.21|4172.21|4173.26|4173.26|4173.26|4173.26|4171.9|4171.9|0
1644332180000|2022-02-08 14:56:20|4173.79|4173.79|4173.48|4173.48|4173.85|4173.85|4173.48|4173.48|0
1644332190000|2022-02-08 14:56:30|4173.79|4173.79|4174.86|4174.86|4175.8|4175.8|4173.79|4173.79|0
1644332200000|2022-02-08 14:56:40|4174.55|4174.55|4176.37|4176.37|4176.82|4176.82|4174.55|4174.55|0
1644332210000|2022-02-08 14:56:50|4176.68|4176.68|4176.85|4176.85|4176.85|4176.85|4176.27|4176.27|0
1644332220000|2022-02-08 14:57:00|4176.79|4176.79|4176.54|4176.54|4176.85|4176.85|4176.54|4176.54|0
1644332230000|2022-02-08 14:57:10|4176.83|4176.83|4175.42|4175.42|4176.83|4176.83|4175.42|4175.42|0
1644332240000|2022-02-08 14:57:20|4175.53|4175.53|4175.7|4175.7|4176.01|4176.01|4175.39|4175.39|0
1644332250000|2022-02-08 14:57:30|4175.39|4175.39|4176.03|4176.03|4176.03|4176.03|4175.39|4175.39|0
1644332260000|2022-02-08 14:57:40|4175.41|4175.41|4175.41|4175.41|4175.41|4175.41|4175.41|4175.41|0
1644332270000|2022-02-08 14:57:50|4176.03|4176.03|4176.03|4176.03|4176.03|4176.03|4176.03|4176.03|0
1644332280000|2022-02-08 14:58:00|4176.34|4176.34|4176.34|4176.34|4176.34|4176.34|4176.34|4176.34|0
1644332290000|2022-02-08 14:58:10|4176.65|4176.65|4176.49|4176.49|4176.73|4176.73|4176.42|4176.42|0
1644332300000|2022-02-08 14:58:20|4176.43|4176.43|4176.24|4176.24|4176.43|4176.43|4176.2|4176.2|0
1644332310000|2022-02-08 14:58:30|4176.33|4176.33|4176.27|4176.27|4176.33|4176.33|4176.27|4176.27|0
1644332320000|2022-02-08 14:58:40|4176.21|4176.21|4176.27|4176.27|4176.27|4176.27|4176.21|4176.21|0
1644332330000|2022-02-08 14:58:50|4176.33|4176.33|4175.64|4175.64|4176.33|4176.33|4175.64|4175.64|0
1644332340000|2022-02-08 14:59:00|4175.58|4175.58|4175.59|4175.59|4175.59|4175.59|4175.39|4175.39|0
1644332350000|2022-02-08 14:59:10|4176.21|4176.21|4177.53|4177.53|4178.16|4178.16|4176.21|4176.21|0
1644332360000|2022-02-08 14:59:20|4177.84|4177.84|4178.67|4178.67|4178.85|4178.85|4177.53|4177.53|0
1644332370000|2022-02-08 14:59:30|4178.55|4178.55|4177.28|4177.28|4178.61|4178.61|4177.16|4177.16|0
1644332380000|2022-02-08 14:59:40|4177.22|4177.22|4176.75|4176.75|4177.22|4177.22|4176.75|4176.75|0
1644332390000|2022-02-08 14:59:50|4176.69|4176.69|4177.63|4177.63|4177.63|4177.63|4176.69|4176.69|0
1644332400000|2022-02-08 15:00:00|4177.67|4177.67|4178.12|4178.12|4178.18|4178.18|4177.67|4177.67|0
1644332410000|2022-02-08 15:00:10|4178.17|4178.17|4178.57|4178.57|4178.57|4178.57|4177.99|4177.99|0
1644332420000|2022-02-08 15:00:20|4178.63|4178.63|4178.44|4178.44|4178.67|4178.67|4178.32|4178.32|0
1644332430000|2022-02-08 15:00:30|4178.32|4178.32|4177.35|4177.35|4178.32|4178.32|4177.35|4177.35|0
1644332440000|2022-02-08 15:00:40|4177.41|4177.41|4177.23|4177.23|4177.41|4177.41|4177.23|4177.23|0
1644332450000|2022-02-08 15:00:50|4177.21|4177.21|4175.34|4175.34|4177.21|4177.21|4175.34|4175.34|0
1644332460000|2022-02-08 15:01:00|4175.29|4175.29|4174.76|4174.76|4175.29|4175.29|4174.02|4174.02|0
1644332470000|2022-02-08 15:01:10|4174.88|4174.88|4174.03|4174.03|4174.88|4174.88|4173.9|4173.9|0
1644332480000|2022-02-08 15:01:20|4174.05|4174.05|4172.66|4172.66|4174.05|4174.05|4172.66|4172.66|0
1644332490000|2022-02-08 15:01:30|4173.59|4173.59|4173.5|4173.5|4173.59|4173.59|4173.5|4173.5|0
1644332500000|2022-02-08 15:01:40|4173.44|4173.44|4173.84|4173.84|4173.84|4173.84|4173.38|4173.38|0
1644332510000|2022-02-08 15:01:50|4174.15|4174.15|4174.18|4174.18|4174.46|4174.46|4174.15|4174.15|0
1644332520000|2022-02-08 15:02:00|4174.09|4174.09|4174.27|4174.27|4174.27|4174.27|4174.09|4174.09|0
1644332530000|2022-02-08 15:02:10|4174.89|4174.89|4175.45|4175.45|4175.45|4175.45|4174.89|4174.89|0
1644332540000|2022-02-08 15:02:20|4174.83|4174.83|4174.74|4174.74|4174.83|4174.83|4174.74|4174.74|0
1644332560000|2022-02-08 15:02:40|4175.05|4175.05|4175.17|4175.17|4175.17|4175.17|4175.05|4175.05|0
1644332570000|2022-02-08 15:02:50|4175.34|4175.34|4174.92|4174.92|4175.34|4175.34|4174.92|4174.92|0
1644332580000|2022-02-08 15:03:00|4174.96|4174.96|4175.89|4175.89|4175.89|4175.89|4174.96|4174.96|0
1644332590000|2022-02-08 15:03:10|4176.2|4176.2|4176.97|4176.97|4176.97|4176.97|4176.2|4176.2|0
1644332600000|2022-02-08 15:03:20|4177.13|4177.13|4177.69|4177.69|4177.87|4177.87|4177.01|4177.01|0
1644332610000|2022-02-08 15:03:30|4177.38|4177.38|4177.98|4177.98|4177.98|4177.98|4177.38|4177.38|0
1644332620000|2022-02-08 15:03:40|4178.6|4178.6|4178.53|4178.53|4178.6|4178.6|4178.37|4178.37|0
1644332630000|2022-02-08 15:03:50|4178.56|4178.56|4177.98|4177.98|4178.56|4178.56|4177.98|4177.98|0
1644332640000|2022-02-08 15:04:00|4178.04|4178.04|4176.95|4176.95|4178.04|4178.04|4176.95|4176.95|0
1644332650000|2022-02-08 15:04:10|4177.01|4177.01|4177.26|4177.26|4177.26|4177.26|4176.83|4176.83|0
1644332660000|2022-02-08 15:04:20|4176.95|4176.95|4176.7|4176.7|4177.01|4177.01|4176.7|4176.7|0
1644332670000|2022-02-08 15:04:30|4176.81|4176.81|4177.81|4177.81|4177.81|4177.81|4176.81|4176.81|0
1644332680000|2022-02-08 15:04:40|4177.98|4177.98|4178.14|4178.14|4178.2|4178.2|4177.98|4177.98|0
1644332690000|2022-02-08 15:04:50|4178.45|4178.45|4178.14|4178.14|4178.45|4178.45|4178.14|4178.14|0
1644332700000|2022-02-08 15:05:00|4177.84|4177.84|4178.15|4178.15|4178.15|4178.15|4177.84|4177.84|0
1644332710000|2022-02-08 15:05:10|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|0
1644332720000|2022-02-08 15:05:20|4177.91|4177.91|4178.15|4178.15|4178.15|4178.15|4177.91|4177.91|0
1644332730000|2022-02-08 15:05:30|4178.06|4178.06|4178.06|4178.06|4178.06|4178.06|4178.06|4178.06|0
1644332740000|2022-02-08 15:05:40|4178.12|4178.12|4178.97|4178.97|4179.28|4179.28|4178.12|4178.12|0
1644332750000|2022-02-08 15:05:50|4179.28|4179.28|4179.18|4179.18|4179.28|4179.28|4179.13|4179.13|0
1644332760000|2022-02-08 15:06:00|4179.33|4179.33|4179.27|4179.27|4179.54|4179.54|4179.27|4179.27|0
1644332770000|2022-02-08 15:06:10|4179.23|4179.23|4179.38|4179.38|4179.38|4179.38|4179.23|4179.23|0
1644332780000|2022-02-08 15:06:20|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|0
1644332790000|2022-02-08 15:06:30|4178.64|4178.64|4179.3|4179.3|4179.51|4179.51|4178.58|4178.58|0
1644332800000|2022-02-08 15:06:40|4179.35|4179.35|4178.07|4178.07|4179.35|4179.35|4178.07|4178.07|0
1644332810000|2022-02-08 15:06:50|4178.69|4178.69|4178.44|4178.44|4178.83|4178.83|4178.44|4178.44|0
1644332820000|2022-02-08 15:07:00|4178.38|4178.38|4178.14|4178.14|4178.38|4178.38|4177.9|4177.9|0
1644332830000|2022-02-08 15:07:10|4178.32|4178.32|4177.27|4177.27|4178.32|4178.32|4177.27|4177.27|0
1644332840000|2022-02-08 15:07:20|4176.96|4176.96|4176.53|4176.53|4177.08|4177.08|4176.53|4176.53|0
1644332850000|2022-02-08 15:07:30|4176.22|4176.22|4176.28|4176.28|4176.28|4176.28|4176.22|4176.22|0
1644332860000|2022-02-08 15:07:40|4176.22|4176.22|4176.26|4176.26|4176.26|4176.26|4176.11|4176.11|0
1644332870000|2022-02-08 15:07:50|4176.14|4176.14|4176.38|4176.38|4176.67|4176.67|4175.95|4175.95|0
1644332880000|2022-02-08 15:08:00|4176.07|4176.07|4175.8|4175.8|4176.07|4176.07|4175.44|4175.44|0
1644332890000|2022-02-08 15:08:10|4175.49|4175.49|4175.61|4175.61|4175.61|4175.61|4175.49|4175.49|0
1644332900000|2022-02-08 15:08:20|4175.67|4175.67|4175.44|4175.44|4175.67|4175.67|4175.24|4175.24|0
1644332910000|2022-02-08 15:08:30|4176.37|4176.37|4176.06|4176.06|4176.37|4176.37|4176.06|4176.06|0
1644332920000|2022-02-08 15:08:40|4175.94|4175.94|4176.36|4176.36|4176.36|4176.36|4175.94|4175.94|0
1644332930000|2022-02-08 15:08:50|4176.53|4176.53|4175.85|4175.85|4176.53|4176.53|4175.74|4175.74|0
1644332940000|2022-02-08 15:09:00|4175.79|4175.79|4176.09|4176.09|4176.09|4176.09|4175.79|4175.79|0
1644332950000|2022-02-08 15:09:10|4176.15|4176.15|4176.43|4176.43|4176.43|4176.43|4175.81|4175.81|0
1644332960000|2022-02-08 15:09:20|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|0
1644332970000|2022-02-08 15:09:30|4175.87|4175.87|4174.63|4174.63|4175.87|4175.87|4174.63|4174.63|0
1644332980000|2022-02-08 15:09:40|4175.25|4175.25|4175.19|4175.19|4175.56|4175.56|4175.19|4175.19|0
1644332990000|2022-02-08 15:09:50|4175.35|4175.35|4175.35|4175.35|4175.35|4175.35|4175.35|4175.35|0
1644333000000|2022-02-08 15:10:00|4175.58|4175.58|4175.75|4175.75|4175.75|4175.75|4175.06|4175.06|0
1644333010000|2022-02-08 15:10:10|4175.99|4175.99|4175.77|4175.77|4176.08|4176.08|4175.77|4175.77|0
1644333020000|2022-02-08 15:10:20|4175.86|4175.86|4176.31|4176.31|4176.48|4176.48|4175.86|4175.86|0
1644333030000|2022-02-08 15:10:30|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|0
1644333040000|2022-02-08 15:10:40|4176.37|4176.37|4175.74|4175.74|4176.37|4176.37|4175.74|4175.74|0
1644333050000|2022-02-08 15:10:50|4175.44|4175.44|4175.61|4175.61|4175.79|4175.79|4175.44|4175.44|0
1644333060000|2022-02-08 15:11:00|4175.55|4175.55|4175.73|4175.73|4175.73|4175.73|4175.55|4175.55|0
1644333070000|2022-02-08 15:11:10|4175.42|4175.42|4175.1|4175.1|4175.42|4175.42|4174.68|4174.68|0
1644333080000|2022-02-08 15:11:20|4174.78|4174.78|4174.78|4174.78|4174.78|4174.78|4174.78|4174.78|0
1644333090000|2022-02-08 15:11:30|4175.31|4175.31|4175.37|4175.37|4175.37|4175.37|4175.31|4175.31|0
1644333100000|2022-02-08 15:11:40|4175.21|4175.21|4174.96|4174.96|4175.37|4175.37|4174.96|4174.96|0
1644333110000|2022-02-08 15:11:50|4174.9|4174.9|4174.38|4174.38|4174.9|4174.9|4174.28|4174.28|0
1644333120000|2022-02-08 15:12:00|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|0
1644333130000|2022-02-08 15:12:10|4174.38|4174.38|4174.43|4174.43|4174.43|4174.43|4174.38|4174.38|0
1644333140000|2022-02-08 15:12:20|4173.97|4173.97|4173.54|4173.54|4173.97|4173.97|4173.54|4173.54|0
1644333150000|2022-02-08 15:12:30|4173.85|4173.85|4173.39|4173.39|4173.85|4173.85|4173.39|4173.39|0
1644333160000|2022-02-08 15:12:40|4173.29|4173.29|4173.32|4173.32|4173.32|4173.32|4173.29|4173.29|0
1644333170000|2022-02-08 15:12:50|4173.38|4173.38|4173.41|4173.41|4173.47|4173.47|4173.38|4173.38|0
1644333180000|2022-02-08 15:13:00|4173.56|4173.56|4173.41|4173.41|4173.56|4173.56|4173.41|4173.41|0
1644333190000|2022-02-08 15:13:10|4173.33|4173.33|4172.75|4172.75|4173.33|4173.33|4172.75|4172.75|0
1644333200000|2022-02-08 15:13:20|4172.28|4172.28|4172.1|4172.1|4172.28|4172.28|4171.79|4171.79|0
1644333210000|2022-02-08 15:13:30|4172.69|4172.69|4172.4|4172.4|4172.75|4172.75|4171.58|4171.58|0
1644333220000|2022-02-08 15:13:40|4172.04|4172.04|4171.8|4171.8|4172.04|4172.04|4171.69|4171.69|0
1644333230000|2022-02-08 15:13:50|4172.1|4172.1|4171.89|4171.89|4172.1|4172.1|4171.89|4171.89|0
1644333240000|2022-02-08 15:14:00|4171.97|4171.97|4171.63|4171.63|4172.57|4172.57|4171.63|4171.63|0
1644333250000|2022-02-08 15:14:10|4171.81|4171.81|4172.55|4172.55|4172.55|4172.55|4171.81|4171.81|0
1644333260000|2022-02-08 15:14:20|4172.57|4172.57|4173.63|4173.63|4173.63|4173.63|4172.57|4172.57|0
1644333270000|2022-02-08 15:14:30|4173.78|4173.78|4173.78|4173.78|4173.96|4173.96|4173.78|4173.78|0
1644333280000|2022-02-08 15:14:40|4174.4|4174.4|4175.08|4175.08|4175.08|4175.08|4174.4|4174.4|0
1644333290000|2022-02-08 15:14:50|4175.26|4175.26|4175.12|4175.12|4175.42|4175.42|4174.97|4174.97|0
1644333300000|2022-02-08 15:15:00|4175|4175|4175.72|4175.72|4176.03|4176.03|4175|4175|0
1644333310000|2022-02-08 15:15:10|4176.31|4176.31|4176.25|4176.25|4176.37|4176.37|4176.25|4176.25|0
1644333320000|2022-02-08 15:15:20|4176.37|4176.37|4177.05|4177.05|4177.05|4177.05|4176.34|4176.34|0
1644333330000|2022-02-08 15:15:30|4177.13|4177.13|4177.04|4177.04|4177.13|4177.13|4177.04|4177.04|0
1644333340000|2022-02-08 15:15:40|4176.95|4176.95|4176.47|4176.47|4176.95|4176.95|4176.47|4176.47|0
1644333350000|2022-02-08 15:15:50|4176.16|4176.16|4176.32|4176.32|4176.38|4176.38|4176.16|4176.16|0
1644333360000|2022-02-08 15:16:00|4176.01|4176.01|4175.86|4175.86|4176.07|4176.07|4175.86|4175.86|0
1644333370000|2022-02-08 15:16:10|4175.87|4175.87|4175.87|4175.87|4176.19|4176.19|4175.87|4175.87|0
1644333380000|2022-02-08 15:16:20|4175.9|4175.9|4175.7|4175.7|4175.9|4175.9|4175.7|4175.7|0
1644333390000|2022-02-08 15:16:30|4175.52|4175.52|4175.52|4175.52|4175.52|4175.52|4175.52|4175.52|0
1644333410000|2022-02-08 15:16:50|4175.4|4175.4|4175.4|4175.4|4175.4|4175.4|4175.4|4175.4|0
1644333420000|2022-02-08 15:17:00|4175.46|4175.46|4174.7|4174.7|4175.64|4175.64|4174.7|4174.7|0
1644333430000|2022-02-08 15:17:10|4174.4|4174.4|4174.47|4174.47|4174.51|4174.51|4174.09|4174.09|0
1644333440000|2022-02-08 15:17:20|4174.78|4174.78|4175.39|4175.39|4175.51|4175.51|4174.62|4174.62|0
1644333450000|2022-02-08 15:17:30|4175.48|4175.48|4176.91|4176.91|4177.53|4177.53|4175.48|4175.48|0
1644333460000|2022-02-08 15:17:40|4176.75|4176.75|4175.82|4175.82|4177.05|4177.05|4175.82|4175.82|0
1644333480000|2022-02-08 15:18:00|4175.78|4175.78|4174.54|4174.54|4175.78|4175.78|4174.54|4174.54|0
1644333490000|2022-02-08 15:18:10|4174.08|4174.08|4174.6|4174.6|4174.6|4174.6|4174.08|4174.08|0
1644333500000|2022-02-08 15:18:20|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|0
1644333510000|2022-02-08 15:18:30|4172.99|4172.99|4172.89|4172.89|4172.99|4172.99|4172.89|4172.89|0
1644333520000|2022-02-08 15:18:40|4172|4172|4171.62|4171.62|4172|4172|4171.62|4171.62|0
1644333530000|2022-02-08 15:18:50|4171.26|4171.26|4171.32|4171.32|4171.32|4171.32|4170.96|4170.96|0
1644333540000|2022-02-08 15:19:00|4171.56|4171.56|4171.7|4171.7|4171.7|4171.7|4170.57|4170.57|0
1644333550000|2022-02-08 15:19:10|4171.85|4171.85|4171.37|4171.37|4171.85|4171.85|4171.37|4171.37|0
1644333560000|2022-02-08 15:19:20|4171.08|4171.08|4171.08|4171.08|4171.08|4171.08|4170.77|4170.77|0
1644333570000|2022-02-08 15:19:30|4170.96|4170.96|4169.74|4169.74|4170.96|4170.96|4169.72|4169.72|0
1644333580000|2022-02-08 15:19:40|4169.59|4169.59|4169.32|4169.32|4169.63|4169.63|4168.97|4168.97|0
1644333600000|2022-02-08 15:20:00|4169.63|4169.63|4171.03|4171.03|4171.03|4171.03|4169.63|4169.63|0
1644333610000|2022-02-08 15:20:10|4171.15|4171.15|4171.45|4171.45|4171.76|4171.76|4171.15|4171.15|0
1644333620000|2022-02-08 15:20:20|4171.28|4171.28|4171.75|4171.75|4171.75|4171.75|4171.28|4171.28|0
1644333630000|2022-02-08 15:20:30|4171.63|4171.63|4171.97|4171.97|4172.03|4172.03|4171.32|4171.32|0
1644333640000|2022-02-08 15:20:40|4171.79|4171.79|4171.29|4171.29|4171.91|4171.91|4171.29|4171.29|0
1644333650000|2022-02-08 15:20:50|4171.6|4171.6|4171.23|4171.23|4171.6|4171.6|4171.23|4171.23|0
1644333660000|2022-02-08 15:21:00|4170.92|4170.92|4170.35|4170.35|4170.98|4170.98|4169.99|4169.99|0
1644333670000|2022-02-08 15:21:10|4169.93|4169.93|4169.4|4169.4|4169.93|4169.93|4169.4|4169.4|0
1644333680000|2022-02-08 15:21:20|4169.28|4169.28|4170.03|4170.03|4170.03|4170.03|4169.28|4169.28|0
1644333690000|2022-02-08 15:21:30|4169.79|4169.79|4169.92|4169.92|4169.97|4169.97|4169.79|4169.79|0
1644333700000|2022-02-08 15:21:40|4169.8|4169.8|4169.71|4169.71|4169.8|4169.8|4169.68|4169.68|0
1644333710000|2022-02-08 15:21:50|4169.75|4169.75|4170.71|4170.71|4170.71|4170.71|4169.75|4169.75|0
1644333720000|2022-02-08 15:22:00|4170.65|4170.65|4170.98|4170.98|4170.98|4170.98|4170.36|4170.36|0
1644333730000|2022-02-08 15:22:10|4171.22|4171.22|4171.85|4171.85|4171.87|4171.87|4171.1|4171.1|0
1644333740000|2022-02-08 15:22:20|4172.32|4172.32|4173.07|4173.07|4173.18|4173.18|4172.32|4172.32|0
1644333750000|2022-02-08 15:22:30|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|0
1644333760000|2022-02-08 15:22:40|4173.15|4173.15|4173.92|4173.92|4173.92|4173.92|4173.15|4173.15|0
1644333770000|2022-02-08 15:22:50|4173.77|4173.77|4173.14|4173.14|4173.77|4173.77|4173.14|4173.14|0
1644333780000|2022-02-08 15:23:00|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|0
1644333790000|2022-02-08 15:23:10|4173.01|4173.01|4173.34|4173.34|4173.34|4173.34|4173.01|4173.01|0
1644333800000|2022-02-08 15:23:20|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|0
1644333810000|2022-02-08 15:23:30|4172.86|4172.86|4173.27|4173.27|4173.33|4173.33|4172.86|4172.86|0
1644333820000|2022-02-08 15:23:40|4173.51|4173.51|4174.22|4174.22|4174.22|4174.22|4173.39|4173.39|0
1644333830000|2022-02-08 15:23:50|4174.1|4174.1|4173.7|4173.7|4174.6|4174.6|4173.7|4173.7|0
1644333840000|2022-02-08 15:24:00|4173.5|4173.5|4173.83|4173.83|4173.83|4173.83|4173.21|4173.21|0
1644333850000|2022-02-08 15:24:10|4174.14|4174.14|4174.33|4174.33|4174.33|4174.33|4174.02|4174.02|0
1644333860000|2022-02-08 15:24:20|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|0
1644333870000|2022-02-08 15:24:30|4174.31|4174.31|4174.31|4174.31|4174.31|4174.31|4174.31|4174.31|0
1644333880000|2022-02-08 15:24:40|4174.14|4174.14|4174.56|4174.56|4174.56|4174.56|4173.93|4173.93|0
1644333890000|2022-02-08 15:24:50|4174.44|4174.44|4174.24|4174.24|4174.44|4174.44|4174.14|4174.14|0
1644333900000|2022-02-08 15:25:00|4174.06|4174.06|4173.83|4173.83|4174.06|4174.06|4173.83|4173.83|0
1644333920000|2022-02-08 15:25:20|4173.52|4173.52|4173.37|4173.37|4173.73|4173.73|4173.37|4173.37|0
1644333930000|2022-02-08 15:25:30|4173.68|4173.68|4173.59|4173.59|4173.68|4173.68|4173.59|4173.59|0
1644333940000|2022-02-08 15:25:40|4174.01|4174.01|4174.26|4174.26|4174.49|4174.49|4174.01|4174.01|0
1644333950000|2022-02-08 15:25:50|4173.94|4173.94|4173.8|4173.8|4173.94|4173.94|4173.65|4173.65|0
1644333960000|2022-02-08 15:26:00|4174.04|4174.04|4174.22|4174.22|4174.22|4174.22|4174.04|4174.04|0
1644333970000|2022-02-08 15:26:10|4174.45|4174.45|4174.79|4174.79|4174.9|4174.9|4174.39|4174.39|0
1644333980000|2022-02-08 15:26:20|4174.61|4174.61|4174.55|4174.55|4174.61|4174.61|4174.55|4174.55|0
1644333990000|2022-02-08 15:26:30|4174.52|4174.52|4174.52|4174.52|4174.52|4174.52|4174.52|4174.52|0
1644334000000|2022-02-08 15:26:40|4174.37|4174.37|4174.02|4174.02|4174.37|4174.37|4174.02|4174.02|0
1644334010000|2022-02-08 15:26:50|4174.64|4174.64|4174.75|4174.75|4174.93|4174.93|4174.64|4174.64|0
1644334020000|2022-02-08 15:27:00|4174.51|4174.51|4174.56|4174.56|4174.67|4174.67|4174.51|4174.51|0
1644334030000|2022-02-08 15:27:10|4174.62|4174.62|4174.66|4174.66|4174.66|4174.66|4174.45|4174.45|0
1644334040000|2022-02-08 15:27:20|4174.72|4174.72|4174.72|4174.72|4174.72|4174.72|4174.72|4174.72|0
1644334050000|2022-02-08 15:27:30|4174.66|4174.66|4175.13|4175.13|4175.13|4175.13|4174.66|4174.66|0
1644334060000|2022-02-08 15:27:40|4175.1|4175.1|4175.1|4175.1|4175.1|4175.1|4175.1|4175.1|0
1644334080000|2022-02-08 15:28:00|4174.99|4174.99|4174.67|4174.67|4174.99|4174.99|4174.67|4174.67|0
1644334090000|2022-02-08 15:28:10|4174.99|4174.99|4175.02|4175.02|4175.08|4175.08|4174.99|4174.99|0
1644334100000|2022-02-08 15:28:20|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|0
1644334110000|2022-02-08 15:28:30|4174.55|4174.55|4174.71|4174.71|4174.71|4174.71|4174.55|4174.55|0
1644334120000|2022-02-08 15:28:40|4175.02|4175.02|4175.31|4175.31|4175.31|4175.31|4175.02|4175.02|0
1644334130000|2022-02-08 15:28:50|4175.26|4175.26|4175.3|4175.3|4175.42|4175.42|4174.94|4174.94|0
1644334140000|2022-02-08 15:29:00|4175.24|4175.24|4175.55|4175.55|4175.55|4175.55|4175.24|4175.24|0
1644334150000|2022-02-08 15:29:10|4175.59|4175.59|4175.48|4175.48|4175.71|4175.71|4175.48|4175.48|0
1644334170000|2022-02-08 15:29:30|4175.36|4175.36|4174.72|4174.72|4175.36|4175.36|4174.72|4174.72|0
1644334180000|2022-02-08 15:29:40|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|0
1644334190000|2022-02-08 15:29:50|4174.78|4174.78|4174.66|4174.66|4174.78|4174.78|4174.66|4174.66|0
1644334200000|2022-02-08 15:30:00|4174.75|4174.75|4174.6|4174.6|4174.91|4174.91|4174.6|4174.6|0
1644334210000|2022-02-08 15:30:10|4174.54|4174.54|4174.83|4174.83|4174.83|4174.83|4174.54|4174.54|0
1644334220000|2022-02-08 15:30:20|4174.89|4174.89|4174.64|4174.64|4175.03|4175.03|4174.41|4174.41|0
1644334230000|2022-02-08 15:30:30|4174.34|4174.34|4174.18|4174.18|4174.34|4174.34|4174.18|4174.18|0
1644334240000|2022-02-08 15:30:40|4174.09|4174.09|4173.72|4173.72|4174.09|4174.09|4173.72|4173.72|0
1644334250000|2022-02-08 15:30:50|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|0
1644334260000|2022-02-08 15:31:00|4173|4173|4173.16|4173.16|4173.16|4173.16|4172.98|4172.98|0
1644334270000|2022-02-08 15:31:10|4173.22|4173.22|4173.07|4173.07|4173.22|4173.22|4172.76|4172.76|0
1644334280000|2022-02-08 15:31:20|4173.06|4173.06|4173.06|4173.06|4173.06|4173.06|4173.06|4173.06|0
1644334290000|2022-02-08 15:31:30|4173|4173|4173.3|4173.3|4173.3|4173.3|4173|4173|0
1644334300000|2022-02-08 15:31:40|4173.24|4173.24|4173|4173|4173.24|4173.24|4173|4173|0
1644334310000|2022-02-08 15:31:50|4173.06|4173.06|4172.96|4172.96|4173.06|4173.06|4172.96|4172.96|0
1644334320000|2022-02-08 15:32:00|4173.08|4173.08|4173.03|4173.03|4173.09|4173.09|4173.03|4173.03|0
1644334330000|2022-02-08 15:32:10|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|0
1644334340000|2022-02-08 15:32:20|4172.41|4172.41|4172.72|4172.72|4172.72|4172.72|4172.41|4172.41|0
1644334350000|2022-02-08 15:32:30|4172.41|4172.41|4172.41|4172.41|4172.41|4172.41|4172.41|4172.41|0
1644334380000|2022-02-08 15:33:00|4172.35|4172.35|4172.35|4172.35|4172.41|4172.41|4172.35|4172.35|0
1644334390000|2022-02-08 15:33:10|4172.41|4172.41|4172.47|4172.47|4172.47|4172.47|4172.41|4172.41|0
1644334400000|2022-02-08 15:33:20|4172.31|4172.31|4172.16|4172.16|4172.31|4172.31|4172|4172|0
1644334410000|2022-02-08 15:33:30|4172|4172|4172.43|4172.43|4172.43|4172.43|4172|4172|0
1644334420000|2022-02-08 15:33:40|4172.12|4172.12|4171.84|4171.84|4172.12|4172.12|4171.75|4171.75|0
1644334430000|2022-02-08 15:33:50|4171.9|4171.9|4171.16|4171.16|4171.9|4171.9|4171.16|4171.16|0
1644334460000|2022-02-08 15:34:20|4171.22|4171.22|4172.09|4172.09|4172.09|4172.09|4171.22|4171.22|0
1644334470000|2022-02-08 15:34:30|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|0
1644334480000|2022-02-08 15:34:40|4171.84|4171.84|4172.09|4172.09|4172.15|4172.15|4171.53|4171.53|0
1644334490000|2022-02-08 15:34:50|4172.15|4172.15|4172.46|4172.46|4172.77|4172.77|4172.15|4172.15|0
1644334500000|2022-02-08 15:35:00|4172.4|4172.4|4172.71|4172.71|4172.71|4172.71|4172.4|4172.4|0
1644334510000|2022-02-08 15:35:10|4172.69|4172.69|4172.64|4172.64|4172.69|4172.69|4172.64|4172.64|0
1644334520000|2022-02-08 15:35:20|4172.73|4172.73|4172.73|4172.73|4172.73|4172.73|4172.73|4172.73|0
1644334530000|2022-02-08 15:35:30|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|0
1644334540000|2022-02-08 15:35:40|4172.91|4172.91|4172.81|4172.81|4173.59|4173.59|4172.81|4172.81|0
1644334560000|2022-02-08 15:36:00|4172.9|4172.9|4173.12|4173.12|4173.12|4173.12|4172.9|4172.9|0
1644334570000|2022-02-08 15:36:10|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.05|4173.05|0
1644334580000|2022-02-08 15:36:20|4172.86|4172.86|4172.74|4172.74|4172.86|4172.86|4172.74|4172.74|0
1644334590000|2022-02-08 15:36:30|4172.8|4172.8|4172.86|4172.86|4172.86|4172.86|4172.8|4172.8|0
1644334600000|2022-02-08 15:36:40|4172.54|4172.54|4172.23|4172.23|4172.54|4172.54|4172.17|4172.17|0
1644334610000|2022-02-08 15:36:50|4172.11|4172.11|4172.57|4172.57|4172.57|4172.57|4172.11|4172.11|0
1644334620000|2022-02-08 15:37:00|4172.72|4172.72|4173.33|4173.33|4173.33|4173.33|4172.72|4172.72|0
1644334630000|2022-02-08 15:37:10|4173.41|4173.41|4172.61|4172.61|4173.41|4173.41|4172.61|4172.61|0
1644334640000|2022-02-08 15:37:20|4172.57|4172.57|4172.95|4172.95|4173.13|4173.13|4172.51|4172.51|0
1644334650000|2022-02-08 15:37:30|4173.01|4173.01|4172.94|4172.94|4173.01|4173.01|4172.82|4172.82|0
1644334660000|2022-02-08 15:37:40|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|0
1644334680000|2022-02-08 15:38:00|4172.67|4172.67|4172.71|4172.71|4172.71|4172.71|4172.67|4172.67|0
1644334690000|2022-02-08 15:38:10|4172.87|4172.87|4172.41|4172.41|4172.87|4172.87|4172.3|4172.3|0
1644334700000|2022-02-08 15:38:20|4172.47|4172.47|4172.78|4172.78|4172.78|4172.78|4172.47|4172.47|0
1644334710000|2022-02-08 15:38:30|4173.03|4173.03|4173.65|4173.65|4173.65|4173.65|4173.03|4173.03|0
1644334730000|2022-02-08 15:38:50|4173.81|4173.81|4174.21|4174.21|4174.21|4174.21|4173.81|4173.81|0
1644334740000|2022-02-08 15:39:00|4174.09|4174.09|4174.41|4174.41|4174.41|4174.41|4174.03|4174.03|0
1644334750000|2022-02-08 15:39:10|4174.53|4174.53|4174.44|4174.44|4174.6|4174.6|4174.28|4174.28|0
1644334780000|2022-02-08 15:39:40|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|0
1644334790000|2022-02-08 15:39:50|4174.74|4174.74|4174.14|4174.14|4174.74|4174.74|4174.08|4174.08|0
1644334800000|2022-02-08 15:40:00|4174.02|4174.02|4174.08|4174.08|4174.08|4174.08|4174.02|4174.02|0
1644334810000|2022-02-08 15:40:10|4174.39|4174.39|4174.33|4174.33|4174.39|4174.39|4174.33|4174.33|0
1644334820000|2022-02-08 15:40:20|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|0
1644334830000|2022-02-08 15:40:30|4173.83|4173.83|4173.63|4173.63|4173.83|4173.83|4173.63|4173.63|0
1644334840000|2022-02-08 15:40:40|4173.72|4173.72|4173.84|4173.84|4173.9|4173.9|4173.61|4173.61|0
1644334850000|2022-02-08 15:40:50|4173.75|4173.75|4174.06|4174.06|4174.06|4174.06|4173.75|4173.75|0
1644334860000|2022-02-08 15:41:00|4173.94|4173.94|4174.6|4174.6|4175.03|4175.03|4173.94|4173.94|0
1644334880000|2022-02-08 15:41:20|4174.66|4174.66|4174.54|4174.54|4174.66|4174.66|4174.54|4174.54|0
1644334890000|2022-02-08 15:41:30|4174.66|4174.66|4174.97|4174.97|4174.97|4174.97|4174.66|4174.66|0
1644334910000|2022-02-08 15:41:50|4174.85|4174.85|4174.66|4174.66|4174.97|4174.97|4174.66|4174.66|0
1644334920000|2022-02-08 15:42:00|4174.51|4174.51|4174.51|4174.51|4174.51|4174.51|4174.51|4174.51|0
1644334930000|2022-02-08 15:42:10|4174.19|4174.19|4173.88|4173.88|4174.19|4174.19|4173.88|4173.88|0
1644334950000|2022-02-08 15:42:30|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|0
1644334960000|2022-02-08 15:42:40|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|0
1644334980000|2022-02-08 15:43:00|4173.11|4173.11|4172.64|4172.64|4173.11|4173.11|4172.64|4172.64|0
1644334990000|2022-02-08 15:43:10|4172.7|4172.7|4172.2|4172.2|4172.82|4172.82|4172.2|4172.2|0
1644335000000|2022-02-08 15:43:20|4172.1|4172.1|4172.1|4172.1|4172.1|4172.1|4172.1|4172.1|0
1644335010000|2022-02-08 15:43:30|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|0
1644335020000|2022-02-08 15:43:40|4171.93|4171.93|4171.68|4171.68|4171.93|4171.93|4171.62|4171.62|0
1644335030000|2022-02-08 15:43:50|4171.7|4171.7|4171.3|4171.3|4171.7|4171.7|4171.3|4171.3|0
1644335040000|2022-02-08 15:44:00|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|0
1644335050000|2022-02-08 15:44:10|4170.93|4170.93|4170.74|4170.74|4170.93|4170.93|4170.74|4170.74|0
1644335060000|2022-02-08 15:44:20|4170.77|4170.77|4170.47|4170.47|4170.77|4170.77|4170.47|4170.47|0
1644335070000|2022-02-08 15:44:30|4170.59|4170.59|4170.59|4170.59|4170.59|4170.59|4170.59|4170.59|0
1644335080000|2022-02-08 15:44:40|4170.41|4170.41|4170.1|4170.1|4170.41|4170.41|4170.1|4170.1|0
1644335090000|2022-02-08 15:44:50|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|0
1644335100000|2022-02-08 15:45:00|4170.72|4170.72|4170.44|4170.44|4170.84|4170.84|4170.44|4170.44|0
1644335110000|2022-02-08 15:45:10|4170.5|4170.5|4170.67|4170.67|4170.67|4170.67|4170.5|4170.5|0
1644335120000|2022-02-08 15:45:20|4170.5|4170.5|4170.56|4170.56|4170.56|4170.56|4170.5|4170.5|0
1644335130000|2022-02-08 15:45:30|4170.38|4170.38|4170.38|4170.38|4170.38|4170.38|4170.38|4170.38|0
1644335140000|2022-02-08 15:45:40|4170.07|4170.07|4170.03|4170.03|4170.36|4170.36|4170.03|4170.03|0
1644335150000|2022-02-08 15:45:50|4169.97|4169.97|4169.97|4169.97|4169.97|4169.97|4169.97|4169.97|0
1644335160000|2022-02-08 15:46:00|4169.04|4169.04|4169.13|4169.13|4169.13|4169.13|4169.04|4169.04|0
1644335170000|2022-02-08 15:46:10|4169.85|4169.85|4170.53|4170.53|4170.53|4170.53|4169.85|4169.85|0
1644335180000|2022-02-08 15:46:20|4170.68|4170.68|4170.63|4170.63|4170.97|4170.97|4170.63|4170.63|0
1644335190000|2022-02-08 15:46:30|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|0
1644335200000|2022-02-08 15:46:40|4170.92|4170.92|4171.36|4171.36|4171.38|4171.38|4170.92|4170.92|0
1644335210000|2022-02-08 15:46:50|4171.42|4171.42|4171.42|4171.42|4171.42|4171.42|4171.42|4171.42|0
1644335220000|2022-02-08 15:47:00|4171.29|4171.29|4171.56|4171.56|4171.92|4171.92|4171.29|4171.29|0
1644335230000|2022-02-08 15:47:10|4171.25|4171.25|4171.1|4171.1|4171.25|4171.25|4170.94|4170.94|0
1644335250000|2022-02-08 15:47:30|4171.72|4171.72|4172.18|4172.18|4172.22|4172.22|4171.72|4171.72|0
1644335270000|2022-02-08 15:47:50|4172.21|4172.21|4172.35|4172.35|4172.35|4172.35|4172.21|4172.21|0
1644335280000|2022-02-08 15:48:00|4172.04|4172.04|4171.94|4171.94|4172.1|4172.1|4171.94|4171.94|0
1644335290000|2022-02-08 15:48:10|4171.79|4171.79|4171.79|4171.79|4171.79|4171.79|4171.79|4171.79|0
1644335300000|2022-02-08 15:48:20|4171.94|4171.94|4171.63|4171.63|4171.94|4171.94|4171.63|4171.63|0
1644335310000|2022-02-08 15:48:30|4171.32|4171.32|4171.2|4171.2|4171.32|4171.32|4171.2|4171.2|0
1644335330000|2022-02-08 15:48:50|4171.11|4171.11|4171.05|4171.05|4171.11|4171.11|4171.05|4171.05|0
1644335340000|2022-02-08 15:49:00|4170.74|4170.74|4170.65|4170.65|4170.74|4170.74|4170.65|4170.65|0
1644335350000|2022-02-08 15:49:10|4170.34|4170.34|4170.34|4170.34|4170.34|4170.34|4170.34|4170.34|0
1644335360000|2022-02-08 15:49:20|4170.18|4170.18|4170.34|4170.34|4170.49|4170.49|4170.18|4170.18|0
1644335370000|2022-02-08 15:49:30|4170.28|4170.28|4170.18|4170.18|4170.28|4170.28|4170.12|4170.12|0
1644335380000|2022-02-08 15:49:40|4170.49|4170.49|4170.8|4170.8|4170.8|4170.8|4170.49|4170.49|0
1644335400000|2022-02-08 15:50:00|4171.11|4171.11|4171.06|4171.06|4171.11|4171.11|4171.06|4171.06|0
1644335410000|2022-02-08 15:50:10|4171.1|4171.1|4171.1|4171.1|4171.1|4171.1|4171.1|4171.1|0
1644335420000|2022-02-08 15:50:20|4171.19|4171.19|4171.62|4171.62|4171.62|4171.62|4171.19|4171.19|0
1644335430000|2022-02-08 15:50:30|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|0
1644335440000|2022-02-08 15:50:40|4171.62|4171.62|4171.99|4171.99|4171.99|4171.99|4171.62|4171.62|0
1644335450000|2022-02-08 15:50:50|4172.01|4172.01|4171.38|4171.38|4172.01|4172.01|4171.38|4171.38|0
1644335480000|2022-02-08 15:51:20|4171.23|4171.23|4172.38|4172.38|4172.47|4172.47|4171.23|4171.23|0
1644335490000|2022-02-08 15:51:30|4172.07|4172.07|4172.19|4172.19|4172.38|4172.38|4172.07|4172.07|0
1644335500000|2022-02-08 15:51:40|4172.09|4172.09|4171.92|4171.92|4172.19|4172.19|4171.92|4171.92|0
1644335510000|2022-02-08 15:51:50|4172.01|4172.01|4172.16|4172.16|4172.22|4172.22|4172.01|4172.01|0
1644335520000|2022-02-08 15:52:00|4172.1|4172.1|4172.38|4172.38|4172.38|4172.38|4172.1|4172.1|0
1644335530000|2022-02-08 15:52:10|4172.26|4172.26|4171.96|4171.96|4172.26|4172.26|4171.96|4171.96|0
1644335540000|2022-02-08 15:52:20|4171.9|4171.9|4172.26|4172.26|4172.26|4172.26|4171.9|4171.9|0
1644335550000|2022-02-08 15:52:30|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|0
1644335560000|2022-02-08 15:52:40|4171.97|4171.97|4172.65|4172.65|4172.65|4172.65|4171.97|4171.97|0
1644335570000|2022-02-08 15:52:50|4172.71|4172.71|4173.02|4173.02|4173.02|4173.02|4172.71|4172.71|0
1644335580000|2022-02-08 15:53:00|4173.33|4173.33|4172.81|4172.81|4173.33|4173.33|4172.4|4172.4|0
1644335590000|2022-02-08 15:53:10|4173.13|4173.13|4173.77|4173.77|4173.77|4173.77|4173.13|4173.13|0
1644335600000|2022-02-08 15:53:20|4173.61|4173.61|4173.48|4173.48|4173.73|4173.73|4173.36|4173.36|0
1644335610000|2022-02-08 15:53:30|4173.44|4173.44|4173.5|4173.5|4173.5|4173.5|4173.44|4173.44|0
1644335620000|2022-02-08 15:53:40|4173.55|4173.55|4173.89|4173.89|4173.98|4173.98|4173.55|4173.55|0
1644335630000|2022-02-08 15:53:50|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|0
1644335640000|2022-02-08 15:54:00|4173.49|4173.49|4172.73|4172.73|4173.49|4173.49|4172.73|4172.73|0
1644335650000|2022-02-08 15:54:10|4172.64|4172.64|4172.01|4172.01|4172.64|4172.64|4172.01|4172.01|0
1644335660000|2022-02-08 15:54:20|4172.32|4172.32|4172.1|4172.1|4172.32|4172.32|4172.1|4172.1|0
1644335670000|2022-02-08 15:54:30|4172.28|4172.28|4172.39|4172.39|4172.39|4172.39|4172.28|4172.28|0
1644335680000|2022-02-08 15:54:40|4172.55|4172.55|4172.51|4172.51|4172.55|4172.55|4172.51|4172.51|0
1644335690000|2022-02-08 15:54:50|4172.35|4172.35|4171.77|4171.77|4172.35|4172.35|4171.77|4171.77|0
1644335700000|2022-02-08 15:55:00|4172.08|4172.08|4171.72|4171.72|4172.08|4172.08|4171.72|4171.72|0
1644335710000|2022-02-08 15:55:10|4171.64|4171.64|4171.95|4171.95|4171.95|4171.95|4171.64|4171.64|0
1644335720000|2022-02-08 15:55:20|4172.1|4172.1|4172.25|4172.25|4172.25|4172.25|4172.1|4172.1|0
1644335730000|2022-02-08 15:55:30|4172.1|4172.1|4171.71|4171.71|4172.1|4172.1|4171.71|4171.71|0
1644335740000|2022-02-08 15:55:40|4171.83|4171.83|4172.06|4172.06|4172.06|4172.06|4171.83|4171.83|0
1644335750000|2022-02-08 15:55:50|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|0
1644335760000|2022-02-08 15:56:00|4172.33|4172.33|4172.18|4172.18|4172.33|4172.33|4172.18|4172.18|0
1644335770000|2022-02-08 15:56:10|4172.09|4172.09|4172.15|4172.15|4172.15|4172.15|4172.09|4172.09|0
1644335780000|2022-02-08 15:56:20|4172.26|4172.26|4172.44|4172.44|4172.5|4172.5|4172.26|4172.26|0
1644335790000|2022-02-08 15:56:30|4171.51|4171.51|4172.11|4172.11|4172.11|4172.11|4171.51|4171.51|0
1644335810000|2022-02-08 15:56:50|4172.17|4172.17|4172.05|4172.05|4172.17|4172.17|4172.05|4172.05|0
1644335820000|2022-02-08 15:57:00|4171.99|4171.99|4171.5|4171.5|4172.61|4172.61|4171.38|4171.38|0
1644335830000|2022-02-08 15:57:10|4171.56|4171.56|4171.75|4171.75|4171.87|4171.87|4171.56|4171.56|0
1644335840000|2022-02-08 15:57:20|4171.84|4171.84|4172.11|4172.11|4172.11|4172.11|4171.84|4171.84|0
1644335860000|2022-02-08 15:57:40|4172.02|4172.02|4171.39|4171.39|4172.02|4172.02|4171.39|4171.39|0
1644335870000|2022-02-08 15:57:50|4171.49|4171.49|4171.44|4171.44|4171.82|4171.82|4171.2|4171.2|0
1644335880000|2022-02-08 15:58:00|4171.39|4171.39|4171.6|4171.6|4171.66|4171.66|4171.35|4171.35|0
1644335900000|2022-02-08 15:58:20|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|0
1644335920000|2022-02-08 15:58:40|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|0
1644335930000|2022-02-08 15:58:50|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|0
1644335940000|2022-02-08 15:59:00|4171.5|4171.5|4171.92|4171.92|4172.21|4172.21|4171.13|4171.13|0
1644335950000|2022-02-08 15:59:10|4172.04|4172.04|4171.82|4171.82|4172.04|4172.04|4171.73|4171.73|0
1644335960000|2022-02-08 15:59:20|4171.98|4171.98|4171.76|4171.76|4171.98|4171.98|4171.76|4171.76|0
1644335970000|2022-02-08 15:59:30|4171.82|4171.82|4172.18|4172.18|4172.18|4172.18|4171.82|4171.82|0
1644335980000|2022-02-08 15:59:40|4172.14|4172.14|4174.5|4174.5|4174.5|4174.5|4172.14|4172.14|0
1644335990000|2022-02-08 15:59:50|4174.19|4174.19|4173.88|4173.88|4174.19|4174.19|4173.88|4173.88|0
1644336000000|2022-02-08 16:00:00|4173.98|4173.98|4173.36|4173.36|4173.98|4173.98|4173.36|4173.36|0
1644336020000|2022-02-08 16:00:20|4173.2|4173.2|4173.75|4173.75|4173.75|4173.75|4173.2|4173.2|0
1644336030000|2022-02-08 16:00:30|4174.06|4174.06|4174.06|4174.06|4174.06|4174.06|4174.06|4174.06|0
1644336040000|2022-02-08 16:00:40|4174.21|4174.21|4174.32|4174.32|4174.42|4174.42|4174.21|4174.21|0
1644336050000|2022-02-08 16:00:50|4174.24|4174.24|4174.49|4174.49|4174.51|4174.51|4174.24|4174.24|0
1644336060000|2022-02-08 16:01:00|4174.51|4174.51|4174.26|4174.26|4174.51|4174.51|4173.96|4173.96|0
1644336070000|2022-02-08 16:01:10|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|0
1644336080000|2022-02-08 16:01:20|4174.26|4174.26|4173.95|4173.95|4174.26|4174.26|4173.95|4173.95|0
1644336090000|2022-02-08 16:01:30|4173.85|4173.85|4173.8|4173.8|4173.85|4173.85|4173.8|4173.8|0
1644336100000|2022-02-08 16:01:40|4173.91|4173.91|4174.07|4174.07|4174.22|4174.22|4173.91|4173.91|0
1644336110000|2022-02-08 16:01:50|4173.92|4173.92|4174.07|4174.07|4174.07|4174.07|4173.92|4173.92|0
1644336120000|2022-02-08 16:02:00|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|0
1644336140000|2022-02-08 16:02:20|4173.58|4173.58|4174.2|4174.2|4174.2|4174.2|4173.58|4173.58|0
1644336150000|2022-02-08 16:02:30|4174.09|4174.09|4173.85|4173.85|4174.09|4174.09|4173.85|4173.85|0
1644336160000|2022-02-08 16:02:40|4173.97|4173.97|4173.91|4173.91|4173.97|4173.97|4173.91|4173.91|0
1644336180000|2022-02-08 16:03:00|4173.85|4173.85|4173.85|4173.85|4173.85|4173.85|4173.85|4173.85|0
1644336190000|2022-02-08 16:03:10|4173.54|4173.54|4173.23|4173.23|4173.54|4173.54|4173.23|4173.23|0
1644336200000|2022-02-08 16:03:20|4173.11|4173.11|4172.8|4172.8|4173.11|4173.11|4172.8|4172.8|0
1644336210000|2022-02-08 16:03:30|4173.11|4173.11|4173.35|4173.35|4173.47|4173.47|4173.11|4173.11|0
1644336220000|2022-02-08 16:03:40|4173.47|4173.47|4173.53|4173.53|4173.53|4173.53|4173.47|4173.47|0
1644336230000|2022-02-08 16:03:50|4173.41|4173.41|4173.41|4173.41|4173.41|4173.41|4173.41|4173.41|0
1644336240000|2022-02-08 16:04:00|4173.56|4173.56|4173.41|4173.41|4173.56|4173.56|4173.41|4173.41|0
1644336250000|2022-02-08 16:04:10|4173.72|4173.72|4173.72|4173.72|4173.76|4173.76|4173.72|4173.72|0
1644336260000|2022-02-08 16:04:20|4173.6|4173.6|4173.49|4173.49|4173.6|4173.6|4173.49|4173.49|0
1644336270000|2022-02-08 16:04:30|4173.4|4173.4|4173.49|4173.49|4173.49|4173.49|4173.4|4173.4|0
1644336280000|2022-02-08 16:04:40|4173.61|4173.61|4173.55|4173.55|4173.61|4173.61|4173.55|4173.55|0
1644336290000|2022-02-08 16:04:50|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|0
1644336300000|2022-02-08 16:05:00|4173.15|4173.15|4173.15|4173.15|4173.15|4173.15|4173.15|4173.15|0
1644336310000|2022-02-08 16:05:10|4172.99|4172.99|4173.87|4173.87|4173.87|4173.87|4172.53|4172.53|0
1644336320000|2022-02-08 16:05:20|4174.19|4174.19|4174.65|4174.65|4174.65|4174.65|4174.09|4174.09|0
1644336330000|2022-02-08 16:05:30|4174.96|4174.96|4175.08|4175.08|4175.08|4175.08|4174.96|4174.96|0
1644336340000|2022-02-08 16:05:40|4174.77|4174.77|4174.77|4174.77|4174.77|4174.77|4174.61|4174.61|0
1644336350000|2022-02-08 16:05:50|4174.46|4174.46|4174.55|4174.55|4174.55|4174.55|4174.46|4174.46|0
1644336360000|2022-02-08 16:06:00|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.55|4174.55|0
1644336370000|2022-02-08 16:06:10|4175.17|4175.17|4175.48|4175.48|4175.48|4175.48|4175.17|4175.17|0
1644336400000|2022-02-08 16:06:40|4175.17|4175.17|4175.47|4175.47|4175.47|4175.47|4175.17|4175.17|0
1644336410000|2022-02-08 16:06:50|4175.59|4175.59|4174.65|4174.65|4175.59|4175.59|4174.65|4174.65|0
1644336430000|2022-02-08 16:07:10|4174.42|4174.42|4174.73|4174.73|4174.73|4174.73|4174.42|4174.42|0
1644336440000|2022-02-08 16:07:20|4174.67|4174.67|4174.58|4174.58|4174.98|4174.98|4174.58|4174.58|0
1644336450000|2022-02-08 16:07:30|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|0
1644336460000|2022-02-08 16:07:40|4174.58|4174.58|4174.19|4174.19|4174.58|4174.58|4174.19|4174.19|0
1644336470000|2022-02-08 16:07:50|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|0
1644336490000|2022-02-08 16:08:10|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|0
1644336500000|2022-02-08 16:08:20|4173.58|4173.58|4172.9|4172.9|4173.58|4173.58|4172.6|4172.6|0
1644336510000|2022-02-08 16:08:30|4172.87|4172.87|4172.68|4172.68|4172.99|4172.99|4172.68|4172.68|0
1644336520000|2022-02-08 16:08:40|4173.3|4173.3|4172.99|4172.99|4173.3|4173.3|4172.99|4172.99|0
1644336530000|2022-02-08 16:08:50|4173.61|4173.61|4173.58|4173.58|4173.61|4173.61|4173.55|4173.55|0
1644336540000|2022-02-08 16:09:00|4173.27|4173.27|4173.58|4173.58|4173.58|4173.58|4173.27|4173.27|0
1644336550000|2022-02-08 16:09:10|4172.96|4172.96|4172.71|4172.71|4173.11|4173.11|4172.65|4172.65|0
1644336560000|2022-02-08 16:09:20|4172.87|4172.87|4172.64|4172.64|4172.95|4172.95|4172.64|4172.64|0
1644336570000|2022-02-08 16:09:30|4172.73|4172.73|4173.04|4173.04|4173.04|4173.04|4172.73|4172.73|0
1644336590000|2022-02-08 16:09:50|4172.93|4172.93|4173.24|4173.24|4173.24|4173.24|4172.93|4172.93|0
1644336610000|2022-02-08 16:10:10|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|0
1644336620000|2022-02-08 16:10:20|4173.35|4173.35|4173.46|4173.46|4173.46|4173.46|4173.35|4173.35|0
1644336630000|2022-02-08 16:10:30|4173.52|4173.52|4173.58|4173.58|4173.58|4173.58|4173.52|4173.52|0
1644336640000|2022-02-08 16:10:40|4173.43|4173.43|4174.36|4174.36|4174.36|4174.36|4173.43|4173.43|0
1644336650000|2022-02-08 16:10:50|4174.67|4174.67|4174.9|4174.9|4174.9|4174.9|4174.58|4174.58|0
1644336660000|2022-02-08 16:11:00|4175.01|4175.01|4175.32|4175.32|4175.32|4175.32|4175.01|4175.01|0
1644336670000|2022-02-08 16:11:10|4175.28|4175.28|4175.28|4175.28|4175.28|4175.28|4175.28|4175.28|0
1644336690000|2022-02-08 16:11:30|4174.97|4174.97|4174.85|4174.85|4174.97|4174.97|4174.85|4174.85|0
1644336700000|2022-02-08 16:11:40|4174.91|4174.91|4174.79|4174.79|4174.91|4174.91|4174.79|4174.79|0
1644336730000|2022-02-08 16:12:10|4174.74|4174.74|4174.44|4174.44|4174.75|4174.75|4174.44|4174.44|0
1644336740000|2022-02-08 16:12:20|4174.5|4174.5|4174.87|4174.87|4174.87|4174.87|4174.5|4174.5|0
1644336750000|2022-02-08 16:12:30|4175.18|4175.18|4174.68|4174.68|4175.49|4175.49|4174.68|4174.68|0
1644336760000|2022-02-08 16:12:40|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|0
1644336770000|2022-02-08 16:12:50|4174.7|4174.7|4175.32|4175.32|4175.32|4175.32|4174.7|4174.7|0
1644336780000|2022-02-08 16:13:00|4175.27|4175.27|4175.27|4175.27|4175.27|4175.27|4175.27|4175.27|0
1644336790000|2022-02-08 16:13:10|4175.21|4175.21|4175.33|4175.33|4175.33|4175.33|4175.21|4175.21|0
1644336800000|2022-02-08 16:13:20|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|0
1644336810000|2022-02-08 16:13:30|4175.33|4175.33|4174.71|4174.71|4175.33|4175.33|4174.71|4174.71|0
1644336820000|2022-02-08 16:13:40|4175.02|4175.02|4175.21|4175.21|4175.21|4175.21|4174.71|4174.71|0
1644336830000|2022-02-08 16:13:50|4174.9|4174.9|4175.21|4175.21|4175.21|4175.21|4174.9|4174.9|0
1644336840000|2022-02-08 16:14:00|4175.11|4175.11|4175.08|4175.08|4175.23|4175.23|4175.08|4175.08|0
1644336850000|2022-02-08 16:14:10|4175.12|4175.12|4174.88|4174.88|4175.12|4175.12|4174.88|4174.88|0
1644336860000|2022-02-08 16:14:20|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|0
1644336870000|2022-02-08 16:14:30|4174.77|4174.77|4175.12|4175.12|4175.12|4175.12|4174.77|4174.77|0
1644336880000|2022-02-08 16:14:40|4174.88|4174.88|4175.47|4175.47|4175.47|4175.47|4174.88|4174.88|0
1644336890000|2022-02-08 16:14:50|4175.78|4175.78|4175.78|4175.78|4175.78|4175.78|4175.78|4175.78|0
1644336900000|2022-02-08 16:15:00|4175.79|4175.79|4175.72|4175.72|4175.88|4175.88|4175.57|4175.57|0
1644336920000|2022-02-08 16:15:20|4175.78|4175.78|4175.63|4175.63|4175.78|4175.78|4175.63|4175.63|0
1644336930000|2022-02-08 16:15:30|4175.31|4175.31|4175.89|4175.89|4175.94|4175.94|4175.31|4175.31|0
1644336940000|2022-02-08 16:15:40|4175.79|4175.79|4175.8|4175.8|4175.8|4175.8|4175.79|4175.79|0
1644336950000|2022-02-08 16:15:50|4175.51|4175.51|4175.46|4175.46|4175.51|4175.51|4175.46|4175.46|0
1644336960000|2022-02-08 16:16:00|4175.58|4175.58|4175.91|4175.91|4175.91|4175.91|4175.58|4175.58|0
1644336980000|2022-02-08 16:16:20|4175.87|4175.87|4175.9|4175.9|4176.02|4176.02|4175.84|4175.84|0
1644336990000|2022-02-08 16:16:30|4175.99|4175.99|4175.99|4175.99|4175.99|4175.99|4175.99|4175.99|0
1644337000000|2022-02-08 16:16:40|4176.31|4176.31|4176.25|4176.25|4176.31|4176.31|4176.13|4176.13|0
1644337010000|2022-02-08 16:16:50|4176.09|4176.09|4176.52|4176.52|4176.52|4176.52|4176.09|4176.09|0
1644337020000|2022-02-08 16:17:00|4175.9|4175.9|4175.9|4175.9|4175.9|4175.9|4175.9|4175.9|0
1644337030000|2022-02-08 16:17:10|4176.09|4176.09|4175.99|4175.99|4176.09|4176.09|4175.99|4175.99|0
1644337050000|2022-02-08 16:17:30|4176.98|4176.98|4177.29|4177.29|4177.29|4177.29|4176.98|4176.98|0
1644337060000|2022-02-08 16:17:40|4177.35|4177.35|4177.36|4177.36|4177.37|4177.37|4177.35|4177.35|0
1644337070000|2022-02-08 16:17:50|4177.27|4177.27|4176.96|4176.96|4177.27|4177.27|4176.96|4176.96|0
1644337080000|2022-02-08 16:18:00|4176.99|4176.99|4176.85|4176.85|4177.04|4177.04|4176.85|4176.85|0
1644337100000|2022-02-08 16:18:20|4176.94|4176.94|4176.98|4176.98|4176.98|4176.98|4176.94|4176.94|0
1644337110000|2022-02-08 16:18:30|4177.29|4177.29|4176.67|4176.67|4177.29|4177.29|4176.67|4176.67|0
1644337120000|2022-02-08 16:18:40|4177.29|4177.29|4176.81|4176.81|4177.29|4177.29|4176.81|4176.81|0
1644337130000|2022-02-08 16:18:50|4176.5|4176.5|4176.5|4176.5|4176.5|4176.5|4176.5|4176.5|0
1644337140000|2022-02-08 16:19:00|4176.55|4176.55|4176.46|4176.46|4176.55|4176.55|4176.46|4176.46|0
1644337150000|2022-02-08 16:19:10|4176.77|4176.77|4176.92|4176.92|4177.08|4177.08|4176.77|4176.77|0
1644337160000|2022-02-08 16:19:20|4177.08|4177.08|4177.08|4177.08|4177.08|4177.08|4177.08|4177.08|0
1644337170000|2022-02-08 16:19:30|4177.2|4177.2|4177.79|4177.79|4177.79|4177.79|4177.2|4177.2|0
1644337180000|2022-02-08 16:19:40|4177.88|4177.88|4177.8|4177.8|4177.88|4177.88|4177.73|4177.73|0
1644337190000|2022-02-08 16:19:50|4177.69|4177.69|4177.8|4177.8|4178|4178|4177.69|4177.69|0
1644337200000|2022-02-08 16:20:00|4177.85|4177.85|4177.85|4177.85|4177.85|4177.85|4177.44|4177.44|0
1644337210000|2022-02-08 16:20:10|4177.96|4177.96|4177.9|4177.9|4178.21|4178.21|4177.85|4177.85|0
1644337220000|2022-02-08 16:20:20|4177.85|4177.85|4177.76|4177.76|4177.85|4177.85|4177.76|4177.76|0
1644337230000|2022-02-08 16:20:30|4177.7|4177.7|4177.42|4177.42|4177.73|4177.73|4177.42|4177.42|0
1644337240000|2022-02-08 16:20:40|4178.2|4178.2|4178.15|4178.15|4178.2|4178.2|4178.15|4178.15|0
1644337270000|2022-02-08 16:21:10|4177.84|4177.84|4177.22|4177.22|4178.15|4178.15|4177.22|4177.22|0
1644337300000|2022-02-08 16:21:40|4176.91|4176.91|4176.91|4176.91|4176.91|4176.91|4176.91|4176.91|0
1644337310000|2022-02-08 16:21:50|4176.97|4176.97|4176.66|4176.66|4176.97|4176.97|4176.66|4176.66|0
1644337320000|2022-02-08 16:22:00|4175.73|4175.73|4175.73|4175.73|4175.73|4175.73|4175.73|4175.73|0
1644337330000|2022-02-08 16:22:10|4175.57|4175.57|4175.57|4175.57|4175.57|4175.57|4175.57|4175.57|0
1644337340000|2022-02-08 16:22:20|4175.42|4175.42|4174.95|4174.95|4175.42|4175.42|4174.74|4174.74|0
1644337370000|2022-02-08 16:22:50|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|0
1644337380000|2022-02-08 16:23:00|4174.49|4174.49|4174.49|4174.49|4174.49|4174.49|4174.49|4174.49|0
1644337390000|2022-02-08 16:23:10|4174.8|4174.8|4174.71|4174.71|4174.8|4174.8|4174.71|4174.71|0
1644337400000|2022-02-08 16:23:20|4175.03|4175.03|4175.03|4175.03|4175.03|4175.03|4175.03|4175.03|0
1644337440000|2022-02-08 16:24:00|4174.97|4174.97|4175.03|4175.03|4175.03|4175.03|4174.97|4174.97|0
1644337460000|2022-02-08 16:24:20|4175.18|4175.18|4175.7|4175.7|4175.7|4175.7|4175.18|4175.18|0
1644337470000|2022-02-08 16:24:30|4175.8|4175.8|4175.89|4175.89|4175.89|4175.89|4175.7|4175.7|0
1644337480000|2022-02-08 16:24:40|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|0
1644337490000|2022-02-08 16:24:50|4175.95|4175.95|4176.16|4176.16|4176.16|4176.16|4175.95|4175.95|0
1644337500000|2022-02-08 16:25:00|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|0
1644337510000|2022-02-08 16:25:10|4176.78|4176.78|4177.15|4177.15|4177.15|4177.15|4176.74|4176.74|0
1644337520000|2022-02-08 16:25:20|4177.3|4177.3|4177.23|4177.23|4177.61|4177.61|4177.02|4177.02|0
1644337530000|2022-02-08 16:25:30|4177.11|4177.11|4177.11|4177.11|4177.11|4177.11|4177.11|4177.11|0
1644337540000|2022-02-08 16:25:40|4177.23|4177.23|4177.23|4177.23|4177.23|4177.23|4177.23|4177.23|0
1644337550000|2022-02-08 16:25:50|4177.26|4177.26|4177.28|4177.28|4177.28|4177.28|4177.26|4177.26|0
1644337560000|2022-02-08 16:26:00|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|0
1644337580000|2022-02-08 16:26:20|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|0
1644337590000|2022-02-08 16:26:30|4177.92|4177.92|4178.04|4178.04|4178.04|4178.04|4177.8|4177.8|0
1644337600000|2022-02-08 16:26:40|4178.1|4178.1|4178.47|4178.47|4178.47|4178.47|4178.1|4178.1|0
1644337610000|2022-02-08 16:26:50|4178.41|4178.41|4178.84|4178.84|4178.84|4178.84|4178.41|4178.41|0
1644337620000|2022-02-08 16:27:00|4178.53|4178.53|4177.7|4177.7|4178.53|4178.53|4177.7|4177.7|0
1644337630000|2022-02-08 16:27:10|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|0
1644337640000|2022-02-08 16:27:20|4177.43|4177.43|4177.06|4177.06|4177.43|4177.43|4177.06|4177.06|0
1644337650000|2022-02-08 16:27:30|4176.9|4176.9|4177.06|4177.06|4177.06|4177.06|4176.9|4176.9|0
1644337660000|2022-02-08 16:27:40|4176.9|4176.9|4177.21|4177.21|4177.27|4177.27|4176.9|4176.9|0
1644337670000|2022-02-08 16:27:50|4176.59|4176.59|4176.73|4176.73|4176.85|4176.85|4176.59|4176.59|0
1644337680000|2022-02-08 16:28:00|4176.91|4176.91|4176.85|4176.85|4177.03|4177.03|4176.79|4176.79|0
1644337690000|2022-02-08 16:28:10|4176.79|4176.79|4177.18|4177.18|4177.18|4177.18|4176.79|4176.79|0
1644337710000|2022-02-08 16:28:30|4177.28|4177.28|4177.18|4177.18|4177.28|4177.28|4177.12|4177.12|0
1644337720000|2022-02-08 16:28:40|4177.34|4177.34|4176.91|4176.91|4177.36|4177.36|4176.36|4176.36|0
1644337730000|2022-02-08 16:28:50|4176.67|4176.67|4176.67|4176.67|4176.67|4176.67|4176.67|4176.67|0
1644337740000|2022-02-08 16:29:00|4176.36|4176.36|4175.55|4175.55|4176.68|4176.68|4175.49|4175.49|0
1644337750000|2022-02-08 16:29:10|4175.59|4175.59|4176.06|4176.06|4176.34|4176.34|4175.5|4175.5|0
1644337760000|2022-02-08 16:29:20|4175.95|4175.95|4176.44|4176.44|4176.44|4176.44|4175.83|4175.83|0
1644337770000|2022-02-08 16:29:30|4176.38|4176.38|4176.54|4176.54|4176.99|4176.99|4176.38|4176.38|0
1644337780000|2022-02-08 16:29:40|4176.45|4176.45|4175.34|4175.34|4176.45|4176.45|4175.04|4175.04|0
1644337790000|2022-02-08 16:29:50|4175.53|4175.53|4175.03|4175.03|4175.53|4175.53|4175.03|4175.03|0
1644394500000|2022-02-09 08:15:00|4210.06|4210.06|4211.6|4211.6|4211.6|4211.6|4210.06|4210.06|0
1644394510000|2022-02-09 08:15:10|4210.98|4210.98|4210.26|4210.26|4211.14|4211.14|4210.26|4210.26|0
1644394520000|2022-02-09 08:15:20|4210.34|4210.34|4210.65|4210.65|4210.96|4210.96|4210.34|4210.34|0
1644394530000|2022-02-09 08:15:30|4210.46|4210.46|4210.46|4210.46|4210.46|4210.46|4210.46|4210.46|0
1644394540000|2022-02-09 08:15:40|4210.76|4210.76|4210.21|4210.21|4210.83|4210.83|4210.21|4210.21|0
1644394550000|2022-02-09 08:15:50|4210.05|4210.05|4209.11|4209.11|4210.05|4210.05|4209.11|4209.11|0
1644394560000|2022-02-09 08:16:00|4208.8|4208.8|4209.89|4209.89|4210.2|4210.2|4208.74|4208.74|0
1644394570000|2022-02-09 08:16:10|4210.2|4210.2|4212.56|4212.56|4212.72|4212.72|4210.2|4210.2|0
1644394580000|2022-02-09 08:16:20|4212.71|4212.71|4212.59|4212.59|4212.71|4212.71|4212.59|4212.59|0
1644394590000|2022-02-09 08:16:30|4212.28|4212.28|4212.28|4212.28|4212.28|4212.28|4212.28|4212.28|0
1644394600000|2022-02-09 08:16:40|4211.97|4211.97|4211.97|4211.97|4211.97|4211.97|4211.97|4211.97|0
1644394610000|2022-02-09 08:16:50|4211.89|4211.89|4211.11|4211.11|4211.89|4211.89|4211.11|4211.11|0
1644394620000|2022-02-09 08:17:00|4210.18|4210.18|4209.66|4209.66|4210.18|4210.18|4209.04|4209.04|0
1644394630000|2022-02-09 08:17:10|4209.51|4209.51|4209.11|4209.11|4209.51|4209.51|4209.08|4209.08|0
1644394640000|2022-02-09 08:17:20|4209.26|4209.26|4208.91|4208.91|4209.26|4209.26|4208.6|4208.6|0
1644394650000|2022-02-09 08:17:30|4208.85|4208.85|4210.33|4210.33|4210.51|4210.51|4208.85|4208.85|0
1644394660000|2022-02-09 08:17:40|4209.87|4209.87|4209.67|4209.67|4210.1|4210.1|4209.67|4209.67|0
1644394670000|2022-02-09 08:17:50|4209.85|4209.85|4209.49|4209.49|4210.31|4210.31|4208.91|4208.91|0
1644394680000|2022-02-09 08:18:00|4209.31|4209.31|4209.22|4209.22|4209.31|4209.31|4209.22|4209.22|0
1644394690000|2022-02-09 08:18:10|4209.13|4209.13|4209.06|4209.06|4209.48|4209.48|4209.06|4209.06|0
1644394700000|2022-02-09 08:18:20|4208.75|4208.75|4208.9|4208.9|4208.9|4208.9|4208.75|4208.75|0
1644394710000|2022-02-09 08:18:30|4208.78|4208.78|4207.85|4207.85|4209.09|4209.09|4207.85|4207.85|0
1644394720000|2022-02-09 08:18:40|4207.76|4207.76|4207.45|4207.45|4208.07|4208.07|4207.45|4207.45|0
1644394730000|2022-02-09 08:18:50|4207.42|4207.42|4205.35|4205.35|4207.42|4207.42|4205.35|4205.35|0
1644394740000|2022-02-09 08:19:00|4205.59|4205.59|4204.97|4204.97|4205.59|4205.59|4204.97|4204.97|0
1644394750000|2022-02-09 08:19:10|4205.59|4205.59|4205.37|4205.37|4205.59|4205.59|4205.28|4205.28|0
1644394760000|2022-02-09 08:19:20|4205.47|4205.47|4205.41|4205.41|4205.47|4205.47|4205.22|4205.22|0
1644394770000|2022-02-09 08:19:30|4205.7|4205.7|4205.82|4205.82|4205.82|4205.82|4205.64|4205.64|0
1644394780000|2022-02-09 08:19:40|4205.2|4205.2|4203.16|4203.16|4205.2|4205.2|4203.16|4203.16|0
1644394790000|2022-02-09 08:19:50|4203.01|4203.01|4203.16|4203.16|4203.16|4203.16|4203.01|4203.01|0
1644394800000|2022-02-09 08:20:00|4203.35|4203.35|4203.36|4203.36|4203.67|4203.67|4203.35|4203.35|0
1644394810000|2022-02-09 08:20:10|4203.24|4203.24|4204.46|4204.46|4204.46|4204.46|4203.24|4203.24|0
1644394820000|2022-02-09 08:20:20|4204.7|4204.7|4204.7|4204.7|4204.7|4204.7|4204.58|4204.58|0
1644394830000|2022-02-09 08:20:30|4204.82|4204.82|4204.21|4204.21|4204.82|4204.82|4204.21|4204.21|0
1644394840000|2022-02-09 08:20:40|4204.51|4204.51|4204.55|4204.55|4204.55|4204.55|4204.33|4204.33|0
1644394850000|2022-02-09 08:20:50|4204.73|4204.73|4205.38|4205.38|4205.38|4205.38|4204.61|4204.61|0
1644394860000|2022-02-09 08:21:00|4206.01|4206.01|4206.66|4206.66|4206.91|4206.91|4206.01|4206.01|0
1644394870000|2022-02-09 08:21:10|4206.54|4206.54|4206.72|4206.72|4206.85|4206.85|4206.54|4206.54|0
1644394880000|2022-02-09 08:21:20|4206.7|4206.7|4206.05|4206.05|4206.89|4206.89|4205.73|4205.73|0
1644394890000|2022-02-09 08:21:30|4206.36|4206.36|4205.62|4205.62|4206.36|4206.36|4205.62|4205.62|0
1644394900000|2022-02-09 08:21:40|4205.5|4205.5|4204.48|4204.48|4205.5|4205.5|4204.31|4204.31|0
1644394910000|2022-02-09 08:21:50|4204.54|4204.54|4204.31|4204.31|4204.54|4204.54|4204.31|4204.31|0
1644394920000|2022-02-09 08:22:00|4203.69|4203.69|4202.13|4202.13|4203.69|4203.69|4202.13|4202.13|0
1644394930000|2022-02-09 08:22:10|4201.2|4201.2|4201.24|4201.24|4201.24|4201.24|4201.2|4201.2|0
1644394940000|2022-02-09 08:22:20|4200.93|4200.93|4201.05|4201.05|4201.11|4201.11|4200.93|4200.93|0
1644394960000|2022-02-09 08:22:40|4200.43|4200.43|4200.74|4200.74|4200.74|4200.74|4200.43|4200.43|0
1644394970000|2022-02-09 08:22:50|4200.68|4200.68|4200.24|4200.24|4200.68|4200.68|4200.06|4200.06|0
1644394980000|2022-02-09 08:23:00|4200.17|4200.17|4202.62|4202.62|4203.09|4203.09|4199.31|4199.31|0
1644394990000|2022-02-09 08:23:10|4202.31|4202.31|4201.88|4201.88|4202.31|4202.31|4201.72|4201.72|0
1644395000000|2022-02-09 08:23:20|4202.5|4202.5|4202.65|4202.65|4202.65|4202.65|4202.5|4202.5|0
1644395010000|2022-02-09 08:23:30|4202.97|4202.97|4203.02|4203.02|4203.59|4203.59|4202.97|4202.97|0
1644395030000|2022-02-09 08:23:50|4203.34|4203.34|4203.17|4203.17|4203.46|4203.46|4203.17|4203.17|0
1644395040000|2022-02-09 08:24:00|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|4202.7|4202.7|0
1644395050000|2022-02-09 08:24:10|4202.55|4202.55|4202.86|4202.86|4202.86|4202.86|4202.55|4202.55|0
1644395060000|2022-02-09 08:24:20|4202.55|4202.55|4202.86|4202.86|4202.86|4202.86|4202.55|4202.55|0
1644395070000|2022-02-09 08:24:30|4203.21|4203.21|4202.71|4202.71|4203.21|4203.21|4202.59|4202.59|0
1644395080000|2022-02-09 08:24:40|4202.4|4202.4|4201.5|4201.5|4202.4|4202.4|4201.5|4201.5|0
1644395090000|2022-02-09 08:24:50|4201.93|4201.93|4201.93|4201.93|4201.93|4201.93|4201.87|4201.87|0
1644395100000|2022-02-09 08:25:00|4201.75|4201.75|4202.45|4202.45|4202.63|4202.63|4201.75|4201.75|0
1644395110000|2022-02-09 08:25:10|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|0
1644395130000|2022-02-09 08:25:30|4202.55|4202.55|4203.71|4203.71|4203.71|4203.71|4202.55|4202.55|0
1644395140000|2022-02-09 08:25:40|4203.41|4203.41|4203.59|4203.59|4203.65|4203.65|4203.41|4203.41|0
1644395150000|2022-02-09 08:25:50|4203.28|4203.28|4202.93|4202.93|4203.28|4203.28|4202.93|4202.93|0
1644395160000|2022-02-09 08:26:00|4202.99|4202.99|4202.15|4202.15|4203.14|4203.14|4202.15|4202.15|0
1644395170000|2022-02-09 08:26:10|4201.21|4201.21|4201.19|4201.19|4201.27|4201.27|4201.19|4201.19|0
1644395180000|2022-02-09 08:26:20|4201.07|4201.07|4200.76|4200.76|4201.07|4201.07|4200.76|4200.76|0
1644395190000|2022-02-09 08:26:30|4200.14|4200.14|4200.53|4200.53|4200.75|4200.75|4200.14|4200.14|0
1644395200000|2022-02-09 08:26:40|4200.71|4200.71|4200.83|4200.83|4201.02|4201.02|4200.71|4200.71|0
1644395210000|2022-02-09 08:26:50|4200.74|4200.74|4200.6|4200.6|4200.89|4200.89|4200.6|4200.6|0
1644395220000|2022-02-09 08:27:00|4199.98|4199.98|4200.66|4200.66|4200.66|4200.66|4199.42|4199.42|0
1644395230000|2022-02-09 08:27:10|4200.82|4200.82|4200.28|4200.28|4200.82|4200.82|4200.28|4200.28|0
1644395240000|2022-02-09 08:27:20|4200.17|4200.17|4199.4|4199.4|4200.32|4200.32|4199.1|4199.1|0
1644395250000|2022-02-09 08:27:30|4199.88|4199.88|4200.04|4200.04|4200.04|4200.04|4199.7|4199.7|0
1644395270000|2022-02-09 08:27:50|4199.96|4199.96|4199.96|4199.96|4199.96|4199.96|4199.96|4199.96|0
1644395280000|2022-02-09 08:28:00|4200.01|4200.01|4199.75|4199.75|4200.1|4200.1|4199.7|4199.7|0
1644395290000|2022-02-09 08:28:10|4200.06|4200.06|4200.59|4200.59|4200.59|4200.59|4200.06|4200.06|0
1644395300000|2022-02-09 08:28:20|4200.55|4200.55|4199.92|4199.92|4200.55|4200.55|4199.92|4199.92|0
1644395310000|2022-02-09 08:28:30|4199.61|4199.61|4199.24|4199.24|4199.61|4199.61|4199.24|4199.24|0
1644395320000|2022-02-09 08:28:40|4199.14|4199.14|4198.83|4198.83|4199.76|4199.76|4198.83|4198.83|0
1644395330000|2022-02-09 08:28:50|4198.52|4198.52|4196.35|4196.35|4198.52|4198.52|4196.35|4196.35|0
1644395340000|2022-02-09 08:29:00|4196.23|4196.23|4193.93|4193.93|4196.23|4196.23|4193.93|4193.93|0
1644395350000|2022-02-09 08:29:10|4194.86|4194.86|4194.24|4194.24|4194.86|4194.86|4194.24|4194.24|0
1644395360000|2022-02-09 08:29:20|4193.31|4193.31|4193.46|4193.46|4193.77|4193.77|4193.31|4193.31|0
1644395370000|2022-02-09 08:29:30|4193.34|4193.34|4194.5|4194.5|4194.5|4194.5|4193.34|4193.34|0
1644395380000|2022-02-09 08:29:40|4194.38|4194.38|4194.88|4194.88|4194.88|4194.88|4194.26|4194.26|0
1644395390000|2022-02-09 08:29:50|4194.73|4194.73|4194.62|4194.62|4194.77|4194.77|4194.62|4194.62|0
1644395400000|2022-02-09 08:30:00|4194.46|4194.46|4193.84|4193.84|4194.46|4194.46|4193.84|4193.84|0
1644395410000|2022-02-09 08:30:10|4193.53|4193.53|4194.15|4194.15|4194.15|4194.15|4193.53|4193.53|0
1644395420000|2022-02-09 08:30:20|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|0
1644395430000|2022-02-09 08:30:30|4194.4|4194.4|4195.05|4195.05|4195.05|4195.05|4194.4|4194.4|0
1644395450000|2022-02-09 08:30:50|4195.2|4195.2|4195.16|4195.16|4195.35|4195.35|4195.16|4195.16|0
1644395460000|2022-02-09 08:31:00|4195.47|4195.47|4195.4|4195.4|4195.47|4195.47|4195.16|4195.16|0
1644395470000|2022-02-09 08:31:10|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|0
1644395480000|2022-02-09 08:31:20|4194.15|4194.15|4193.91|4193.91|4194.15|4194.15|4193.76|4193.76|0
1644395490000|2022-02-09 08:31:30|4194.07|4194.07|4194.69|4194.69|4194.69|4194.69|4194.07|4194.07|0
1644395500000|2022-02-09 08:31:40|4194.74|4194.74|4194.48|4194.48|4194.8|4194.8|4194.48|4194.48|0
1644395510000|2022-02-09 08:31:50|4194.58|4194.58|4194.51|4194.51|4194.64|4194.64|4194.51|4194.51|0
1644395520000|2022-02-09 08:32:00|4195.13|4195.13|4196.5|4196.5|4196.5|4196.5|4195.13|4195.13|0
1644395530000|2022-02-09 08:32:10|4196.35|4196.35|4196.35|4196.35|4196.35|4196.35|4196.35|4196.35|0
1644395540000|2022-02-09 08:32:20|4196.04|4196.04|4196.35|4196.35|4196.35|4196.35|4196.04|4196.04|0
1644395550000|2022-02-09 08:32:30|4196.19|4196.19|4195.73|4195.73|4196.19|4196.19|4195.73|4195.73|0
1644395560000|2022-02-09 08:32:40|4195.42|4195.42|4195.11|4195.11|4195.42|4195.42|4195.11|4195.11|0
1644395570000|2022-02-09 08:32:50|4194.49|4194.49|4194.02|4194.02|4194.49|4194.49|4194.02|4194.02|0
1644395580000|2022-02-09 08:33:00|4193.71|4193.71|4194.49|4194.49|4194.49|4194.49|4193.71|4193.71|0
1644395590000|2022-02-09 08:33:10|4194.8|4194.8|4195.33|4195.33|4195.58|4195.58|4194.8|4194.8|0
1644395600000|2022-02-09 08:33:20|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|0
1644395610000|2022-02-09 08:33:30|4195.37|4195.37|4195.48|4195.48|4195.55|4195.55|4195.37|4195.37|0
1644395620000|2022-02-09 08:33:40|4195.6|4195.6|4196.22|4196.22|4196.22|4196.22|4195.6|4195.6|0
1644395630000|2022-02-09 08:33:50|4196.06|4196.06|4197.62|4197.62|4197.62|4197.62|4196.06|4196.06|0
1644395640000|2022-02-09 08:34:00|4197.53|4197.53|4197.73|4197.73|4197.73|4197.73|4197.42|4197.42|0
1644395650000|2022-02-09 08:34:10|4198.35|4198.35|4198.35|4198.35|4198.35|4198.35|4198.35|4198.35|0
1644395660000|2022-02-09 08:34:20|4198.31|4198.31|4198.31|4198.31|4198.31|4198.31|4198.31|4198.31|0
1644395670000|2022-02-09 08:34:30|4198.4|4198.4|4198.28|4198.28|4198.4|4198.4|4198.28|4198.28|0
1644395680000|2022-02-09 08:34:40|4198.4|4198.4|4197.78|4197.78|4198.59|4198.59|4197.78|4197.78|0
1644395690000|2022-02-09 08:34:50|4198.09|4198.09|4198.34|4198.34|4198.34|4198.34|4198.03|4198.03|0
1644395700000|2022-02-09 08:35:00|4198.11|4198.11|4197.93|4197.93|4198.11|4198.11|4197.87|4197.87|0
1644395710000|2022-02-09 08:35:10|4197.87|4197.87|4197.5|4197.5|4197.87|4197.87|4197.44|4197.44|0
1644395720000|2022-02-09 08:35:20|4197.62|4197.62|4197.19|4197.19|4197.71|4197.71|4197.19|4197.19|0
1644395730000|2022-02-09 08:35:30|4197.25|4197.25|4197.48|4197.48|4197.48|4197.48|4197.25|4197.25|0
1644395740000|2022-02-09 08:35:40|4198.11|4198.11|4198.11|4198.11|4198.11|4198.11|4198.11|4198.11|0
1644395750000|2022-02-09 08:35:50|4197.93|4197.93|4198.18|4198.18|4198.18|4198.18|4197.87|4197.87|0
1644395760000|2022-02-09 08:36:00|4198.06|4198.06|4198.07|4198.07|4198.07|4198.07|4198.01|4198.01|0
1644395770000|2022-02-09 08:36:10|4198.69|4198.69|4201.64|4201.64|4201.64|4201.64|4198.69|4198.69|0
1644395780000|2022-02-09 08:36:20|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|0
1644395790000|2022-02-09 08:36:30|4202.24|4202.24|4202.19|4202.19|4202.24|4202.24|4202.19|4202.19|0
1644395800000|2022-02-09 08:36:40|4202.27|4202.27|4202.45|4202.45|4202.45|4202.45|4202.15|4202.15|0
1644395810000|2022-02-09 08:36:50|4202.27|4202.27|4202.27|4202.27|4202.27|4202.27|4202.27|4202.27|0
1644395820000|2022-02-09 08:37:00|4202.89|4202.89|4203.45|4203.45|4203.45|4203.45|4202.89|4202.89|0
1644395830000|2022-02-09 08:37:10|4203.76|4203.76|4204.38|4204.38|4204.38|4204.38|4203.76|4203.76|0
1644395840000|2022-02-09 08:37:20|4204.47|4204.47|4204.78|4204.78|4204.78|4204.78|4204.47|4204.47|0
1644395850000|2022-02-09 08:37:30|4204.62|4204.62|4204.78|4204.78|4204.78|4204.78|4204.62|4204.62|0
1644395860000|2022-02-09 08:37:40|4206.02|4206.02|4207.26|4207.26|4207.57|4207.57|4206.02|4206.02|0
1644395870000|2022-02-09 08:37:50|4206.33|4206.33|4206.33|4206.33|4206.33|4206.33|4206.33|4206.33|0
1644395880000|2022-02-09 08:38:00|4206.37|4206.37|4206.69|4206.69|4207|4207|4205.95|4205.95|0
1644395890000|2022-02-09 08:38:10|4207.12|4207.12|4206.56|4206.56|4207.18|4207.18|4206.56|4206.56|0
1644395900000|2022-02-09 08:38:20|4206.71|4206.71|4206.71|4206.71|4206.71|4206.71|4206.71|4206.71|0
1644395910000|2022-02-09 08:38:30|4207.02|4207.02|4207.02|4207.02|4207.02|4207.02|4207.02|4207.02|0
1644395920000|2022-02-09 08:38:40|4206.94|4206.94|4206.36|4206.36|4206.94|4206.94|4206.36|4206.36|0
1644395930000|2022-02-09 08:38:50|4206.21|4206.21|4206.3|4206.3|4206.3|4206.3|4206.21|4206.21|0
1644395940000|2022-02-09 08:39:00|4206.24|4206.24|4207.28|4207.28|4207.28|4207.28|4206.24|4206.24|0
1644395950000|2022-02-09 08:39:10|4206.97|4206.97|4206.97|4206.97|4206.97|4206.97|4206.97|4206.97|0
1644395960000|2022-02-09 08:39:20|4207.28|4207.28|4207.28|4207.28|4207.28|4207.28|4207.28|4207.28|0
1644395970000|2022-02-09 08:39:30|4207.59|4207.59|4207.58|4207.58|4207.59|4207.59|4207.58|4207.58|0
1644395980000|2022-02-09 08:39:40|4207.42|4207.42|4207.89|4207.89|4208.04|4208.04|4207.42|4207.42|0
1644395990000|2022-02-09 08:39:50|4207.27|4207.27|4207.27|4207.27|4207.27|4207.27|4207.27|4207.27|0
1644396000000|2022-02-09 08:40:00|4207.11|4207.11|4206.05|4206.05|4207.11|4207.11|4206.05|4206.05|0
1644396010000|2022-02-09 08:40:10|4205.9|4205.9|4206.21|4206.21|4206.67|4206.67|4205.9|4205.9|0
1644396020000|2022-02-09 08:40:20|4206.03|4206.03|4206.36|4206.36|4206.36|4206.36|4206.03|4206.03|0
1644396030000|2022-02-09 08:40:30|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|0
1644396040000|2022-02-09 08:40:40|4206.61|4206.61|4206.7|4206.7|4206.7|4206.7|4206.52|4206.52|0
1644396050000|2022-02-09 08:40:50|4206.73|4206.73|4206.51|4206.51|4206.73|4206.73|4203.99|4203.99|0
1644396060000|2022-02-09 08:41:00|4206.47|4206.47|4206.47|4206.47|4206.47|4206.47|4206.47|4206.47|0
1644396070000|2022-02-09 08:41:10|4206.78|4206.78|4207.41|4207.41|4207.71|4207.71|4206.78|4206.78|0
1644396080000|2022-02-09 08:41:20|4206.7|4206.7|4206.77|4206.77|4206.82|4206.82|4206.61|4206.61|0
1644396090000|2022-02-09 08:41:30|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|0
1644396100000|2022-02-09 08:41:40|4206.3|4206.3|4206.16|4206.16|4206.44|4206.44|4205.82|4205.82|0
1644396110000|2022-02-09 08:41:50|4206.25|4206.25|4206.31|4206.31|4206.31|4206.31|4206.25|4206.25|0
1644396120000|2022-02-09 08:42:00|4205.69|4205.69|4206.34|4206.34|4206.34|4206.34|4205.69|4205.69|0
1644396130000|2022-02-09 08:42:10|4206.66|4206.66|4206.56|4206.56|4206.97|4206.97|4206.56|4206.56|0
1644396140000|2022-02-09 08:42:20|4206.64|4206.64|4204.21|4204.21|4206.64|4206.64|4203.59|4203.59|0
1644396150000|2022-02-09 08:42:30|4204.52|4204.52|4206.08|4206.08|4206.08|4206.08|4204.52|4204.52|0
1644396160000|2022-02-09 08:42:40|4205.77|4205.77|4205.98|4205.98|4206.61|4206.61|4205.77|4205.77|0
1644396170000|2022-02-09 08:42:50|4205.67|4205.67|4205.91|4205.91|4205.91|4205.91|4205.52|4205.52|0
1644396180000|2022-02-09 08:43:00|4206.01|4206.01|4204.44|4204.44|4206.01|4206.01|4204.44|4204.44|0
1644396190000|2022-02-09 08:43:10|4205.06|4205.06|4204.81|4204.81|4205.5|4205.5|4204.81|4204.81|0
1644396200000|2022-02-09 08:43:20|4204.77|4204.77|4204.73|4204.73|4204.77|4204.77|4204.73|4204.73|0
1644396210000|2022-02-09 08:43:30|4206.28|4206.28|4207.11|4207.11|4207.11|4207.11|4206.28|4206.28|0
1644396220000|2022-02-09 08:43:40|4206.79|4206.79|4207.2|4207.2|4207.2|4207.2|4206.17|4206.17|0
1644396230000|2022-02-09 08:43:50|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|0
1644396240000|2022-02-09 08:44:00|4206.79|4206.79|4205.11|4205.11|4206.79|4206.79|4205.11|4205.11|0
1644396260000|2022-02-09 08:44:20|4204.96|4204.96|4206.83|4206.83|4206.83|4206.83|4204.96|4204.96|0
1644396270000|2022-02-09 08:44:30|4206.51|4206.51|4206.41|4206.41|4206.51|4206.51|4206.2|4206.2|0
1644396280000|2022-02-09 08:44:40|4206.29|4206.29|4206.2|4206.2|4206.29|4206.29|4206.17|4206.17|0
1644396290000|2022-02-09 08:44:50|4206.82|4206.82|4206.16|4206.16|4206.82|4206.82|4206.16|4206.16|0
1644396300000|2022-02-09 08:45:00|4205.85|4205.85|4205.85|4205.85|4205.85|4205.85|4205.85|4205.85|0
1644396320000|2022-02-09 08:45:20|4205.97|4205.97|4206.15|4206.15|4206.15|4206.15|4205.83|4205.83|0
1644396330000|2022-02-09 08:45:30|4205.53|4205.53|4205.22|4205.22|4205.53|4205.53|4205.22|4205.22|0
1644396340000|2022-02-09 08:45:40|4205.18|4205.18|4205.84|4205.84|4205.84|4205.84|4205|4205|0
1644396350000|2022-02-09 08:45:50|4205.53|4205.53|4206.53|4206.53|4206.53|4206.53|4205.53|4205.53|0
1644396360000|2022-02-09 08:46:00|4206.21|4206.21|4207.46|4207.46|4207.46|4207.46|4206.21|4206.21|0
1644396370000|2022-02-09 08:46:10|4206.84|4206.84|4207.94|4207.94|4207.94|4207.94|4206.84|4206.84|0
1644396380000|2022-02-09 08:46:20|4208.17|4208.17|4208.46|4208.46|4208.46|4208.46|4208.15|4208.15|0
1644396390000|2022-02-09 08:46:30|4208.77|4208.77|4208.15|4208.15|4208.77|4208.77|4208.15|4208.15|0
1644396400000|2022-02-09 08:46:40|4207.83|4207.83|4208.24|4208.24|4208.24|4208.24|4207.83|4207.83|0
1644396410000|2022-02-09 08:46:50|4208.3|4208.3|4208.48|4208.48|4208.48|4208.48|4208.3|4208.3|0
1644396420000|2022-02-09 08:47:00|4208.16|4208.16|4208.06|4208.06|4208.68|4208.68|4208.06|4208.06|0
1644396430000|2022-02-09 08:47:10|4207.75|4207.75|4207.94|4207.94|4208.06|4208.06|4207.75|4207.75|0
1644396440000|2022-02-09 08:47:20|4207.9|4207.9|4207.9|4207.9|4207.9|4207.9|4207.9|4207.9|0
1644396450000|2022-02-09 08:47:30|4207.86|4207.86|4207.45|4207.45|4207.86|4207.86|4207.45|4207.45|0
1644396460000|2022-02-09 08:47:40|4207.57|4207.57|4207.85|4207.85|4207.85|4207.85|4206.85|4206.85|0
1644396470000|2022-02-09 08:47:50|4207.97|4207.97|4207.6|4207.6|4208.22|4208.22|4207.29|4207.29|0
1644396480000|2022-02-09 08:48:00|4207.29|4207.29|4206.98|4206.98|4207.29|4207.29|4206.86|4206.86|0
1644396490000|2022-02-09 08:48:10|4207.29|4207.29|4207.29|4207.29|4207.29|4207.29|4207.29|4207.29|0
1644396500000|2022-02-09 08:48:20|4207.33|4207.33|4207.64|4207.64|4207.64|4207.64|4207.33|4207.33|0
1644396520000|2022-02-09 08:48:40|4207.95|4207.95|4207.33|4207.33|4207.95|4207.95|4207.33|4207.33|0
1644396530000|2022-02-09 08:48:50|4207.64|4207.64|4208.26|4208.26|4208.26|4208.26|4207.64|4207.64|0
1644396540000|2022-02-09 08:49:00|4207.95|4207.95|4207.83|4207.83|4207.95|4207.95|4207.83|4207.83|0
1644396560000|2022-02-09 08:49:20|4208.45|4208.45|4208.45|4208.45|4208.45|4208.45|4208.45|4208.45|0
1644396570000|2022-02-09 08:49:30|4208.14|4208.14|4210.83|4210.83|4210.83|4210.83|4208.14|4208.14|0
1644396580000|2022-02-09 08:49:40|4210.52|4210.52|4210.52|4210.52|4210.83|4210.83|4209.9|4209.9|0
1644396590000|2022-02-09 08:49:50|4210.21|4210.21|4210.83|4210.83|4210.83|4210.83|4210.21|4210.21|0
1644396600000|2022-02-09 08:50:00|4210.71|4210.71|4210.39|4210.39|4211.01|4211.01|4210.39|4210.39|0
1644396610000|2022-02-09 08:50:10|4210.7|4210.7|4210.62|4210.62|4210.79|4210.79|4210.17|4210.17|0
1644396620000|2022-02-09 08:50:20|4210.38|4210.38|4210.38|4210.38|4210.38|4210.38|4210.38|4210.38|0
1644396630000|2022-02-09 08:50:30|4210.94|4210.94|4211.04|4211.04|4211.04|4211.04|4210.1|4210.1|0
1644396640000|2022-02-09 08:50:40|4211.16|4211.16|4211.1|4211.1|4211.72|4211.72|4211.1|4211.1|0
1644396650000|2022-02-09 08:50:50|4210.92|4210.92|4210.92|4210.92|4210.92|4210.92|4210.92|4210.92|0
1644396660000|2022-02-09 08:51:00|4210.64|4210.64|4210.64|4210.64|4210.64|4210.64|4210.64|4210.64|0
1644396670000|2022-02-09 08:51:10|4210.59|4210.59|4210.23|4210.23|4210.59|4210.59|4210.23|4210.23|0
1644396680000|2022-02-09 08:51:20|4210.17|4210.17|4210.17|4210.17|4210.17|4210.17|4210.17|4210.17|0
1644396690000|2022-02-09 08:51:30|4210.02|4210.02|4209.87|4209.87|4210.02|4210.02|4209.87|4209.87|0
1644396700000|2022-02-09 08:51:40|4209.71|4209.71|4209.09|4209.09|4209.71|4209.71|4209.09|4209.09|0
1644396710000|2022-02-09 08:51:50|4209.4|4209.4|4209.3|4209.3|4209.4|4209.4|4209.3|4209.3|0
1644396730000|2022-02-09 08:52:10|4209.25|4209.25|4209.03|4209.03|4209.25|4209.25|4209.03|4209.03|0
1644396740000|2022-02-09 08:52:20|4208.42|4208.42|4208.48|4208.48|4208.64|4208.64|4208.26|4208.26|0
1644396750000|2022-02-09 08:52:30|4208.17|4208.17|4208.17|4208.17|4208.17|4208.17|4208.17|4208.17|0
1644396760000|2022-02-09 08:52:40|4208.02|4208.02|4208.05|4208.05|4208.05|4208.05|4207.9|4207.9|0
1644396770000|2022-02-09 08:52:50|4208.36|4208.36|4208.36|4208.36|4208.36|4208.36|4208.36|4208.36|0
1644396780000|2022-02-09 08:53:00|4208.52|4208.52|4208.34|4208.34|4208.77|4208.77|4208.34|4208.34|0
1644396790000|2022-02-09 08:53:10|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|0
1644396810000|2022-02-09 08:53:30|4208.96|4208.96|4209.25|4209.25|4209.25|4209.25|4208.96|4208.96|0
1644396820000|2022-02-09 08:53:40|4209.56|4209.56|4209.41|4209.41|4209.56|4209.56|4209.41|4209.41|0
1644396830000|2022-02-09 08:53:50|4210.03|4210.03|4210.32|4210.32|4210.34|4210.34|4210.03|4210.03|0
1644396840000|2022-02-09 08:54:00|4210.13|4210.13|4210.19|4210.19|4210.34|4210.34|4209.88|4209.88|0
1644396850000|2022-02-09 08:54:10|4210.81|4210.81|4211.12|4211.12|4211.43|4211.43|4210.81|4210.81|0
1644396860000|2022-02-09 08:54:20|4210.99|4210.99|4210.38|4210.38|4210.99|4210.99|4210.38|4210.38|0
1644396870000|2022-02-09 08:54:30|4210.06|4210.06|4210.06|4210.06|4210.06|4210.06|4210.06|4210.06|0
1644396890000|2022-02-09 08:54:50|4209.93|4209.93|4210.24|4210.24|4210.24|4210.24|4209.93|4209.93|0
1644396900000|2022-02-09 08:55:00|4210.22|4210.22|4210.22|4210.22|4210.22|4210.22|4210.22|4210.22|0
1644396910000|2022-02-09 08:55:10|4209.91|4209.91|4209.9|4209.9|4209.91|4209.91|4209.59|4209.59|0
1644396920000|2022-02-09 08:55:20|4210.15|4210.15|4210.77|4210.77|4210.77|4210.77|4210.15|4210.15|0
1644396930000|2022-02-09 08:55:30|4210.68|4210.68|4210.68|4210.68|4210.68|4210.68|4210.68|4210.68|0
1644396950000|2022-02-09 08:55:50|4209.44|4209.44|4209.44|4209.44|4209.44|4209.44|4209.44|4209.44|0
1644396970000|2022-02-09 08:56:10|4209.28|4209.28|4208.97|4208.97|4209.28|4209.28|4208.97|4208.97|0
1644396990000|2022-02-09 08:56:30|4208.66|4208.66|4208.94|4208.94|4208.94|4208.94|4208.66|4208.66|0
1644397010000|2022-02-09 08:56:50|4209.1|4209.1|4208.79|4208.79|4209.1|4209.1|4208.79|4208.79|0
1644397030000|2022-02-09 08:57:10|4208.83|4208.83|4208.84|4208.84|4208.84|4208.84|4208.74|4208.74|0
1644397040000|2022-02-09 08:57:20|4208.96|4208.96|4209.73|4209.73|4209.73|4209.73|4208.96|4208.96|0
1644397060000|2022-02-09 08:57:40|4209.42|4209.42|4209.42|4209.42|4209.42|4209.42|4209.42|4209.42|0
1644397070000|2022-02-09 08:57:50|4209.3|4209.3|4208.38|4208.38|4209.3|4209.3|4208.38|4208.38|0
1644397100000|2022-02-09 08:58:20|4208.56|4208.56|4208.1|4208.1|4208.68|4208.68|4208.1|4208.1|0
1644397110000|2022-02-09 08:58:30|4208.16|4208.16|4208.59|4208.59|4208.59|4208.59|4208.16|4208.16|0
1644397120000|2022-02-09 08:58:40|4208.71|4208.71|4208.71|4208.71|4208.71|4208.71|4208.65|4208.65|0
1644397130000|2022-02-09 08:58:50|4208.59|4208.59|4208.59|4208.59|4208.59|4208.59|4208.59|4208.59|0
1644397140000|2022-02-09 08:59:00|4208.43|4208.43|4209.1|4209.1|4209.1|4209.1|4208.43|4208.43|0
1644397150000|2022-02-09 08:59:10|4209.19|4209.19|4209.04|4209.04|4209.19|4209.19|4209.04|4209.04|0
1644397170000|2022-02-09 08:59:30|4208.92|4208.92|4209.04|4209.04|4209.04|4209.04|4208.92|4208.92|0
1644397180000|2022-02-09 08:59:40|4209.23|4209.23|4209.42|4209.42|4209.42|4209.42|4209.23|4209.23|0
1644397190000|2022-02-09 08:59:50|4209.32|4209.32|4209.32|4209.32|4209.32|4209.32|4209.32|4209.32|0
1644397200000|2022-02-09 09:00:00|4209.17|4209.17|4208.96|4208.96|4209.17|4209.17|4208.86|4208.86|0
1644397210000|2022-02-09 09:00:10|4209.02|4209.02|4208.85|4208.85|4209.16|4209.16|4208.85|4208.85|0
1644397220000|2022-02-09 09:00:20|4208.97|4208.97|4208.54|4208.54|4208.97|4208.97|4208.54|4208.54|0
1644397230000|2022-02-09 09:00:30|4208.42|4208.42|4208.44|4208.44|4208.48|4208.48|4208.42|4208.42|0
1644397240000|2022-02-09 09:00:40|4208.34|4208.34|4208.23|4208.23|4208.34|4208.34|4208.22|4208.22|0
1644397250000|2022-02-09 09:00:50|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|0
1644397260000|2022-02-09 09:01:00|4207.11|4207.11|4207.11|4207.11|4207.11|4207.11|4207.11|4207.11|0
1644397270000|2022-02-09 09:01:10|4207.16|4207.16|4207.22|4207.22|4207.28|4207.28|4207.16|4207.16|0
1644397280000|2022-02-09 09:01:20|4207.53|4207.53|4208.18|4208.18|4208.3|4208.3|4207.53|4207.53|0
1644397290000|2022-02-09 09:01:30|4207.87|4207.87|4207.87|4207.87|4207.87|4207.87|4207.87|4207.87|0
1644397300000|2022-02-09 09:01:40|4207.25|4207.25|4207.58|4207.58|4207.58|4207.58|4207.25|4207.25|0
1644397310000|2022-02-09 09:01:50|4207.27|4207.27|4207.27|4207.27|4207.27|4207.27|4207.27|4207.27|0
1644397330000|2022-02-09 09:02:10|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|0
1644397340000|2022-02-09 09:02:20|4207.02|4207.02|4205.77|4205.77|4207.02|4207.02|4205.46|4205.46|0
1644397350000|2022-02-09 09:02:30|4205.49|4205.49|4205.4|4205.4|4205.49|4205.49|4205.4|4205.4|0
1644397360000|2022-02-09 09:02:40|4205.34|4205.34|4205.34|4205.34|4205.34|4205.34|4205.34|4205.34|0
1644397370000|2022-02-09 09:02:50|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|0
1644397380000|2022-02-09 09:03:00|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|0
1644397390000|2022-02-09 09:03:10|4204.1|4204.1|4202.71|4202.71|4204.1|4204.1|4202.71|4202.71|0
1644397400000|2022-02-09 09:03:20|4202.39|4202.39|4202.38|4202.38|4202.39|4202.39|4202.38|4202.38|0
1644397410000|2022-02-09 09:03:30|4202.19|4202.19|4201.85|4201.85|4202.19|4202.19|4201.7|4201.7|0
1644397420000|2022-02-09 09:03:40|4201.83|4201.83|4201.83|4201.83|4201.83|4201.83|4201.83|4201.83|0
1644397430000|2022-02-09 09:03:50|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|0
1644397440000|2022-02-09 09:04:00|4201.58|4201.58|4202.7|4202.7|4202.7|4202.7|4201.58|4201.58|0
1644397450000|2022-02-09 09:04:10|4202.82|4202.82|4203.47|4203.47|4203.47|4203.47|4202.76|4202.76|0
1644397460000|2022-02-09 09:04:20|4203.16|4203.16|4203.34|4203.34|4203.34|4203.34|4203.16|4203.16|0
1644397470000|2022-02-09 09:04:30|4203.44|4203.44|4203.34|4203.34|4203.44|4203.44|4203.34|4203.34|0
1644397480000|2022-02-09 09:04:40|4203.65|4203.65|4202.41|4202.41|4203.65|4203.65|4202.41|4202.41|0
1644397490000|2022-02-09 09:04:50|4202.1|4202.1|4199.46|4199.46|4202.1|4202.1|4199.46|4199.46|0
1644397500000|2022-02-09 09:05:00|4199.48|4199.48|4198.46|4198.46|4199.48|4199.48|4198.46|4198.46|0
1644397510000|2022-02-09 09:05:10|4197.99|4197.99|4197.37|4197.37|4197.99|4197.99|4197.37|4197.37|0
1644397520000|2022-02-09 09:05:20|4197.06|4197.06|4197.06|4197.06|4197.37|4197.37|4196.75|4196.75|0
1644397530000|2022-02-09 09:05:30|4196.44|4196.44|4196.23|4196.23|4196.72|4196.72|4196.23|4196.23|0
1644397540000|2022-02-09 09:05:40|4196.41|4196.41|4196.06|4196.06|4196.52|4196.52|4196.06|4196.06|0
1644397550000|2022-02-09 09:05:50|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|0
1644397560000|2022-02-09 09:06:00|4196.81|4196.81|4197.02|4197.02|4197.25|4197.25|4196.14|4196.14|0
1644397570000|2022-02-09 09:06:10|4197.64|4197.64|4197.6|4197.6|4197.64|4197.64|4197.6|4197.6|0
1644397580000|2022-02-09 09:06:20|4197.29|4197.29|4197.1|4197.1|4197.29|4197.29|4197.1|4197.1|0
1644397590000|2022-02-09 09:06:30|4196.48|4196.48|4196|4196|4196.48|4196.48|4195.82|4195.82|0
1644397600000|2022-02-09 09:06:40|4196.31|4196.31|4196.22|4196.22|4196.31|4196.31|4196.22|4196.22|0
1644397610000|2022-02-09 09:06:50|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|0
1644397630000|2022-02-09 09:07:10|4196.19|4196.19|4196.19|4196.19|4196.19|4196.19|4196.19|4196.19|0
1644397640000|2022-02-09 09:07:20|4196.81|4196.81|4197.03|4197.03|4197.03|4197.03|4196.81|4196.81|0
1644397650000|2022-02-09 09:07:30|4197.34|4197.34|4197.18|4197.18|4197.34|4197.34|4197.18|4197.18|0
1644397680000|2022-02-09 09:08:00|4197.01|4197.01|4199.02|4199.02|4199.02|4199.02|4197.01|4197.01|0
1644397690000|2022-02-09 09:08:10|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|0
1644397700000|2022-02-09 09:08:20|4199.74|4199.74|4201.37|4201.37|4201.37|4201.37|4199.74|4199.74|0
1644397710000|2022-02-09 09:08:30|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|0
1644397720000|2022-02-09 09:08:40|4201.88|4201.88|4201.23|4201.23|4201.95|4201.95|4201.23|4201.23|0
1644397740000|2022-02-09 09:09:00|4200.92|4200.92|4199.99|4199.99|4200.92|4200.92|4199.99|4199.99|0
1644397750000|2022-02-09 09:09:10|4200.3|4200.3|4200.3|4200.3|4200.3|4200.3|4200.3|4200.3|0
1644397760000|2022-02-09 09:09:20|4200.12|4200.12|4200.15|4200.15|4200.15|4200.15|4199.53|4199.53|0
1644397770000|2022-02-09 09:09:30|4199.99|4199.99|4199.84|4199.84|4199.99|4199.99|4199.84|4199.84|0
1644397780000|2022-02-09 09:09:40|4199.75|4199.75|4199.9|4199.9|4199.9|4199.9|4199.28|4199.28|0
1644397800000|2022-02-09 09:10:00|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|0
1644397810000|2022-02-09 09:10:10|4198.66|4198.66|4198.2|4198.2|4198.66|4198.66|4198.2|4198.2|0
1644397820000|2022-02-09 09:10:20|4197.58|4197.58|4197.27|4197.27|4197.58|4197.58|4197.27|4197.27|0
1644397830000|2022-02-09 09:10:30|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|0
1644397850000|2022-02-09 09:10:50|4197.48|4197.48|4195.93|4195.93|4197.48|4197.48|4195.93|4195.93|0
1644397860000|2022-02-09 09:11:00|4196.21|4196.21|4196.05|4196.05|4196.21|4196.21|4196.05|4196.05|0
1644397870000|2022-02-09 09:11:10|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|0
1644397880000|2022-02-09 09:11:20|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|0
1644397890000|2022-02-09 09:11:30|4197.6|4197.6|4197.6|4197.6|4197.6|4197.6|4197.6|4197.6|0
1644397900000|2022-02-09 09:11:40|4197.92|4197.92|4198.05|4198.05|4198.07|4198.07|4197.92|4197.92|0
1644397910000|2022-02-09 09:11:50|4198.23|4198.23|4197.95|4197.95|4198.23|4198.23|4197.95|4197.95|0
1644397930000|2022-02-09 09:12:10|4197.8|4197.8|4196.86|4196.86|4197.8|4197.8|4196.86|4196.86|0
1644397940000|2022-02-09 09:12:20|4196.77|4196.77|4196.96|4196.96|4196.96|4196.96|4196.77|4196.77|0
1644397950000|2022-02-09 09:12:30|4197.02|4197.02|4196.76|4196.76|4197.07|4197.07|4196.76|4196.76|0
1644397960000|2022-02-09 09:12:40|4196.95|4196.95|4196.86|4196.86|4196.95|4196.95|4196.86|4196.86|0
1644397970000|2022-02-09 09:12:50|4197.17|4197.17|4197.01|4197.01|4197.17|4197.17|4197.01|4197.01|0
1644397980000|2022-02-09 09:13:00|4196.7|4196.7|4195.46|4195.46|4196.7|4196.7|4195.46|4195.46|0
1644397990000|2022-02-09 09:13:10|4195.77|4195.77|4196.39|4196.39|4196.39|4196.39|4195.77|4195.77|0
1644398000000|2022-02-09 09:13:20|4196.27|4196.27|4196.27|4196.27|4196.27|4196.27|4196.27|4196.27|0
1644398020000|2022-02-09 09:13:40|4196.58|4196.58|4196.73|4196.73|4197.04|4197.04|4196.58|4196.58|0
1644398030000|2022-02-09 09:13:50|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|0
1644398050000|2022-02-09 09:14:10|4196.11|4196.11|4196.29|4196.29|4196.29|4196.29|4196.11|4196.11|0
1644398060000|2022-02-09 09:14:20|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|0
1644398070000|2022-02-09 09:14:30|4196.96|4196.96|4197.51|4197.51|4197.51|4197.51|4196.96|4196.96|0
1644398080000|2022-02-09 09:14:40|4197.55|4197.55|4197.86|4197.86|4197.86|4197.86|4197.55|4197.55|0
1644398090000|2022-02-09 09:14:50|4196.93|4196.93|4196.93|4196.93|4196.93|4196.93|4196.93|4196.93|0
1644398100000|2022-02-09 09:15:00|4196.62|4196.62|4196.47|4196.47|4196.62|4196.62|4196.46|4196.46|0
1644398110000|2022-02-09 09:15:10|4196.78|4196.78|4197.06|4197.06|4197.06|4197.06|4196.78|4196.78|0
1644398120000|2022-02-09 09:15:20|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|0
1644398150000|2022-02-09 09:15:50|4196.75|4196.75|4196.38|4196.38|4196.75|4196.75|4196.38|4196.38|0
1644398160000|2022-02-09 09:16:00|4196.47|4196.47|4196.47|4196.47|4196.47|4196.47|4196.47|4196.47|0
1644398180000|2022-02-09 09:16:20|4196.16|4196.16|4195.85|4195.85|4196.16|4196.16|4195.85|4195.85|0
1644398190000|2022-02-09 09:16:30|4196.16|4196.16|4196.32|4196.32|4196.32|4196.32|4196.16|4196.16|0
1644398200000|2022-02-09 09:16:40|4196.04|4196.04|4196.04|4196.04|4196.04|4196.04|4196.04|4196.04|0
1644398210000|2022-02-09 09:16:50|4196.66|4196.66|4196.41|4196.41|4196.66|4196.66|4196.41|4196.41|0
1644398220000|2022-02-09 09:17:00|4195.79|4195.79|4195.79|4195.79|4195.79|4195.79|4195.79|4195.79|0
1644398230000|2022-02-09 09:17:10|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|0
1644398250000|2022-02-09 09:17:30|4195.09|4195.09|4195.11|4195.11|4195.11|4195.11|4195.09|4195.09|0
1644398260000|2022-02-09 09:17:40|4195.16|4195.16|4195.16|4195.16|4195.16|4195.16|4195.16|4195.16|0
1644398270000|2022-02-09 09:17:50|4195.88|4195.88|4196.06|4196.06|4196.06|4196.06|4195.88|4195.88|0
1644398290000|2022-02-09 09:18:10|4195.82|4195.82|4195.77|4195.77|4195.82|4195.82|4195.77|4195.77|0
1644398300000|2022-02-09 09:18:20|4195.59|4195.59|4195.47|4195.47|4195.59|4195.59|4195.16|4195.16|0
1644398310000|2022-02-09 09:18:30|4196.09|4196.09|4196.09|4196.09|4196.09|4196.09|4196.09|4196.09|0
1644398320000|2022-02-09 09:18:40|4195.47|4195.47|4195|4195|4195.47|4195.47|4195|4195|0
1644398330000|2022-02-09 09:18:50|4194.88|4194.88|4195.16|4195.16|4195.16|4195.16|4194.88|4194.88|0
1644398340000|2022-02-09 09:19:00|4195.21|4195.21|4195.39|4195.39|4195.39|4195.39|4195.21|4195.21|0
1644398350000|2022-02-09 09:19:10|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|0
1644398360000|2022-02-09 09:19:20|4195.69|4195.69|4196.62|4196.62|4196.62|4196.62|4195.69|4195.69|0
1644398370000|2022-02-09 09:19:30|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|0
1644398380000|2022-02-09 09:19:40|4197.4|4197.4|4197.11|4197.11|4197.42|4197.42|4197.11|4197.11|0
1644398390000|2022-02-09 09:19:50|4196.93|4196.93|4198.32|4198.32|4198.32|4198.32|4196.93|4196.93|0
1644398420000|2022-02-09 09:20:20|4198.01|4198.01|4197.92|4197.92|4198.01|4198.01|4197.92|4197.92|0
1644398430000|2022-02-09 09:20:30|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|0
1644398440000|2022-02-09 09:20:40|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|0
1644398460000|2022-02-09 09:21:00|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|0
1644398480000|2022-02-09 09:21:20|4197.65|4197.65|4198.15|4198.15|4198.15|4198.15|4197.53|4197.53|0
1644398490000|2022-02-09 09:21:30|4198.11|4198.11|4198.11|4198.11|4198.11|4198.11|4198.11|4198.11|0
1644398500000|2022-02-09 09:21:40|4198.26|4198.26|4198.41|4198.41|4198.41|4198.41|4198.26|4198.26|0
1644398510000|2022-02-09 09:21:50|4198.72|4198.72|4198.72|4198.72|4198.72|4198.72|4198.72|4198.72|0
1644398530000|2022-02-09 09:22:10|4198.41|4198.41|4198.26|4198.26|4198.41|4198.41|4198.26|4198.26|0
1644398540000|2022-02-09 09:22:20|4197.95|4197.95|4197.17|4197.17|4197.95|4197.95|4197.17|4197.17|0
1644398550000|2022-02-09 09:22:30|4197.08|4197.08|4196.87|4196.87|4197.08|4197.08|4196.87|4196.87|0
1644398560000|2022-02-09 09:22:40|4196.75|4196.75|4196.7|4196.7|4196.75|4196.75|4196.69|4196.69|0
1644398570000|2022-02-09 09:22:50|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|0
1644398590000|2022-02-09 09:23:10|4196.33|4196.33|4196.21|4196.21|4196.33|4196.33|4196.21|4196.21|0
1644398600000|2022-02-09 09:23:20|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|0
1644398610000|2022-02-09 09:23:30|4195.91|4195.91|4196.5|4196.5|4196.5|4196.5|4195.91|4195.91|0
1644398620000|2022-02-09 09:23:40|4196.59|4196.59|4196.5|4196.5|4196.59|4196.59|4196.5|4196.5|0
1644398630000|2022-02-09 09:23:50|4196.19|4196.19|4195.88|4195.88|4196.19|4196.19|4195.88|4195.88|0
1644398640000|2022-02-09 09:24:00|4195.79|4195.79|4195.05|4195.05|4195.79|4195.79|4195.05|4195.05|0
1644398650000|2022-02-09 09:24:10|4194.43|4194.43|4194.47|4194.47|4194.47|4194.47|4194.43|4194.43|0
1644398660000|2022-02-09 09:24:20|4195.4|4195.4|4195.09|4195.09|4195.4|4195.4|4195.09|4195.09|0
1644398670000|2022-02-09 09:24:30|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|0
1644398690000|2022-02-09 09:24:50|4194.93|4194.93|4194.53|4194.53|4194.93|4194.93|4194.53|4194.53|0
1644398700000|2022-02-09 09:25:00|4194.77|4194.77|4194.67|4194.67|4194.77|4194.77|4194.67|4194.67|0
1644398710000|2022-02-09 09:25:10|4194.65|4194.65|4194.93|4194.93|4195.24|4195.24|4194.57|4194.57|0
1644398730000|2022-02-09 09:25:30|4195.87|4195.87|4195.55|4195.55|4195.87|4195.87|4195.55|4195.55|0
1644398750000|2022-02-09 09:25:50|4195.24|4195.24|4196.07|4196.07|4196.11|4196.11|4195.24|4195.24|0
1644398760000|2022-02-09 09:26:00|4196.11|4196.11|4196.36|4196.36|4196.46|4196.46|4196.11|4196.11|0
1644398770000|2022-02-09 09:26:10|4196.05|4196.05|4196.19|4196.19|4196.19|4196.19|4195.74|4195.74|0
1644398780000|2022-02-09 09:26:20|4197.12|4197.12|4197.45|4197.45|4197.45|4197.45|4197.12|4197.12|0
1644398790000|2022-02-09 09:26:30|4197.14|4197.14|4196.99|4196.99|4197.14|4197.14|4196.99|4196.99|0
1644398800000|2022-02-09 09:26:40|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|0
1644398820000|2022-02-09 09:27:00|4197.02|4197.02|4196.4|4196.4|4197.02|4197.02|4196.4|4196.4|0
1644398830000|2022-02-09 09:27:10|4196.71|4196.71|4197.02|4197.02|4197.02|4197.02|4196.71|4196.71|0
1644398840000|2022-02-09 09:27:20|4197.1|4197.1|4197.49|4197.49|4197.49|4197.49|4197.1|4197.1|0
1644398850000|2022-02-09 09:27:30|4197.64|4197.64|4197.64|4197.64|4197.64|4197.64|4197.64|4197.64|0
1644398860000|2022-02-09 09:27:40|4197.46|4197.46|4198.08|4198.08|4198.08|4198.08|4197.46|4197.46|0
1644398870000|2022-02-09 09:27:50|4197.77|4197.77|4197.77|4197.77|4197.77|4197.77|4197.77|4197.77|0
1644398880000|2022-02-09 09:28:00|4197.69|4197.69|4197.38|4197.38|4197.69|4197.69|4197.38|4197.38|0
1644398890000|2022-02-09 09:28:10|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|0
1644398900000|2022-02-09 09:28:20|4197.01|4197.01|4196.86|4196.86|4197.01|4197.01|4196.85|4196.85|0
1644398910000|2022-02-09 09:28:30|4196.78|4196.78|4196.23|4196.23|4196.78|4196.78|4196.23|4196.23|0
1644398920000|2022-02-09 09:28:40|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|0
1644398950000|2022-02-09 09:29:10|4197.07|4197.07|4196.75|4196.75|4197.07|4197.07|4196.75|4196.75|0
1644398960000|2022-02-09 09:29:20|4196.44|4196.44|4196.68|4196.68|4196.68|4196.68|4196.44|4196.44|0
1644398970000|2022-02-09 09:29:30|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|0
1644398980000|2022-02-09 09:29:40|4196.06|4196.06|4195.68|4195.68|4196.06|4196.06|4195.67|4195.67|0
1644398990000|2022-02-09 09:29:50|4195.06|4195.06|4193.62|4193.62|4195.06|4195.06|4193.62|4193.62|0
1644399000000|2022-02-09 09:30:00|4193.93|4193.93|4194.39|4194.39|4194.39|4194.39|4193.31|4193.31|0
1644399010000|2022-02-09 09:30:10|4194.45|4194.45|4194.45|4194.45|4194.45|4194.45|4194.45|4194.45|0
1644399040000|2022-02-09 09:30:40|4194.43|4194.43|4194.43|4194.43|4194.43|4194.43|4194.43|4194.43|0
1644399050000|2022-02-09 09:30:50|4194.74|4194.74|4194.62|4194.62|4194.8|4194.8|4194.62|4194.62|0
1644399060000|2022-02-09 09:31:00|4194.43|4194.43|4194.53|4194.53|4194.53|4194.53|4194.43|4194.43|0
1644399070000|2022-02-09 09:31:10|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|0
1644399090000|2022-02-09 09:31:30|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|0
1644399100000|2022-02-09 09:31:40|4194.42|4194.42|4194.42|4194.42|4194.42|4194.42|4194.42|4194.42|0
1644399110000|2022-02-09 09:31:50|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|0
1644399120000|2022-02-09 09:32:00|4194.67|4194.67|4195.6|4195.6|4195.6|4195.6|4194.67|4194.67|0
1644399130000|2022-02-09 09:32:10|4195.56|4195.56|4195.56|4195.56|4195.56|4195.56|4195.56|4195.56|0
1644399150000|2022-02-09 09:32:30|4195.74|4195.74|4195.3|4195.3|4195.79|4195.79|4195.3|4195.3|0
1644399170000|2022-02-09 09:32:50|4194.68|4194.68|4194.68|4194.68|4194.68|4194.68|4194.68|4194.68|0
1644399180000|2022-02-09 09:33:00|4194.49|4194.49|4194.6|4194.6|4194.6|4194.6|4194.47|4194.47|0
1644399190000|2022-02-09 09:33:10|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|0
1644399220000|2022-02-09 09:33:40|4194.66|4194.66|4194.88|4194.88|4194.97|4194.97|4194.66|4194.66|0
1644399230000|2022-02-09 09:33:50|4194.77|4194.77|4194.77|4194.77|4194.77|4194.77|4194.77|4194.77|0
1644399240000|2022-02-09 09:34:00|4194.61|4194.61|4195.08|4195.08|4195.08|4195.08|4194.46|4194.46|0
1644399250000|2022-02-09 09:34:10|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|0
1644399270000|2022-02-09 09:34:30|4194.27|4194.27|4194.32|4194.32|4194.32|4194.32|4194.27|4194.27|0
1644399290000|2022-02-09 09:34:50|4194.23|4194.23|4192.62|4192.62|4194.23|4194.23|4192.62|4192.62|0
1644399300000|2022-02-09 09:35:00|4192.53|4192.53|4192.36|4192.36|4192.53|4192.53|4192.18|4192.18|0
1644399310000|2022-02-09 09:35:10|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|0
1644399320000|2022-02-09 09:35:20|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|0
1644399330000|2022-02-09 09:35:30|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|0
1644399340000|2022-02-09 09:35:40|4191.37|4191.37|4190.34|4190.34|4191.37|4191.37|4190.34|4190.34|0
1644399350000|2022-02-09 09:35:50|4190.28|4190.28|4189.84|4189.84|4190.28|4190.28|4189.66|4189.66|0
1644399360000|2022-02-09 09:36:00|4189.85|4189.85|4189.96|4189.96|4189.96|4189.96|4189.84|4189.84|0
1644399370000|2022-02-09 09:36:10|4190.02|4190.02|4189.86|4189.86|4190.02|4190.02|4189.86|4189.86|0
1644399380000|2022-02-09 09:36:20|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|0
1644399390000|2022-02-09 09:36:30|4189.83|4189.83|4189.83|4189.83|4189.83|4189.83|4189.83|4189.83|0
1644399400000|2022-02-09 09:36:40|4191.08|4191.08|4191.23|4191.23|4191.39|4191.39|4191.08|4191.08|0
1644399410000|2022-02-09 09:36:50|4191.08|4191.08|4191.12|4191.12|4191.12|4191.12|4191.08|4191.08|0
1644399430000|2022-02-09 09:37:10|4191.43|4191.43|4191.01|4191.01|4191.43|4191.43|4191.01|4191.01|0
1644399440000|2022-02-09 09:37:20|4191.17|4191.17|4191.17|4191.17|4191.17|4191.17|4191.17|4191.17|0
1644399450000|2022-02-09 09:37:30|4191.29|4191.29|4191.19|4191.19|4191.29|4191.29|4191.19|4191.19|0
1644399480000|2022-02-09 09:38:00|4191.34|4191.34|4191.4|4191.4|4191.46|4191.46|4191.34|4191.34|0
1644399490000|2022-02-09 09:38:10|4191.36|4191.36|4191.33|4191.33|4191.64|4191.64|4191.33|4191.33|0
1644399500000|2022-02-09 09:38:20|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|0
1644399520000|2022-02-09 09:38:40|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|0
1644399530000|2022-02-09 09:38:50|4191.02|4191.02|4190.56|4190.56|4191.33|4191.33|4190.56|4190.56|0
1644399550000|2022-02-09 09:39:10|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|0
1644399560000|2022-02-09 09:39:20|4191.64|4191.64|4191.49|4191.49|4191.64|4191.64|4191.49|4191.49|0
1644399580000|2022-02-09 09:39:40|4191.8|4191.8|4191.8|4191.8|4191.92|4191.92|4191.8|4191.8|0
1644399600000|2022-02-09 09:40:00|4191.82|4191.82|4191.82|4191.82|4191.82|4191.82|4191.82|4191.82|0
1644399610000|2022-02-09 09:40:10|4191.8|4191.8|4191.8|4191.8|4191.8|4191.8|4191.8|4191.8|0
1644399630000|2022-02-09 09:40:30|4191.78|4191.78|4191.78|4191.78|4191.78|4191.78|4191.78|4191.78|0
1644399650000|2022-02-09 09:40:50|4192.15|4192.15|4191.53|4191.53|4192.15|4192.15|4191.53|4191.53|0
1644399660000|2022-02-09 09:41:00|4191.45|4191.45|4191.36|4191.36|4191.45|4191.45|4191.36|4191.36|0
1644399690000|2022-02-09 09:41:30|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|0
1644399700000|2022-02-09 09:41:40|4191|4191|4190.89|4190.89|4191|4191|4190.89|4190.89|0
1644399710000|2022-02-09 09:41:50|4190.98|4190.98|4191.02|4191.02|4191.26|4191.26|4190.52|4190.52|0
1644399720000|2022-02-09 09:42:00|4191.33|4191.33|4191.64|4191.64|4191.64|4191.64|4191.33|4191.33|0
1644399730000|2022-02-09 09:42:10|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|0
1644399740000|2022-02-09 09:42:20|4191.72|4191.72|4191.49|4191.49|4191.72|4191.72|4191.49|4191.49|0
1644399750000|2022-02-09 09:42:30|4191.41|4191.41|4191.41|4191.41|4191.41|4191.41|4191.41|4191.41|0
1644399760000|2022-02-09 09:42:40|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|0
1644399770000|2022-02-09 09:42:50|4190.78|4190.78|4191.09|4191.09|4191.09|4191.09|4190.78|4190.78|0
1644399800000|2022-02-09 09:43:20|4190.91|4190.91|4189.52|4189.52|4190.91|4190.91|4189.51|4189.51|0
1644399810000|2022-02-09 09:43:30|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|0
1644399830000|2022-02-09 09:43:50|4189.16|4189.16|4187.92|4187.92|4189.16|4189.16|4187.92|4187.92|0
1644399840000|2022-02-09 09:44:00|4188.85|4188.85|4189.16|4189.16|4189.16|4189.16|4188.85|4188.85|0
1644399850000|2022-02-09 09:44:10|4189.31|4189.31|4189.21|4189.21|4189.31|4189.31|4189.16|4189.16|0
1644399870000|2022-02-09 09:44:30|4188.97|4188.97|4190.53|4190.53|4191.15|4191.15|4188.97|4188.97|0
1644399890000|2022-02-09 09:44:50|4190.43|4190.43|4189.81|4189.81|4190.43|4190.43|4189.81|4189.81|0
1644399910000|2022-02-09 09:45:10|4189.75|4189.75|4189.71|4189.71|4189.75|4189.75|4189.71|4189.71|0
1644399930000|2022-02-09 09:45:30|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|0
1644399950000|2022-02-09 09:45:50|4189.71|4189.71|4189.59|4189.59|4190.25|4190.25|4189.59|4189.59|0
1644399960000|2022-02-09 09:46:00|4189.55|4189.55|4189.64|4189.64|4189.64|4189.64|4189.55|4189.55|0
1644399970000|2022-02-09 09:46:10|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|0
1644399990000|2022-02-09 09:46:30|4190.32|4190.32|4190.48|4190.48|4190.48|4190.48|4190.32|4190.32|0
1644400000000|2022-02-09 09:46:40|4190.66|4190.66|4190.66|4190.66|4190.66|4190.66|4190.66|4190.66|0
1644400020000|2022-02-09 09:47:00|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|0
1644400030000|2022-02-09 09:47:10|4190.86|4190.86|4190.86|4190.86|4190.86|4190.86|4190.86|4190.86|0
1644400050000|2022-02-09 09:47:30|4190.87|4190.87|4190.76|4190.76|4190.87|4190.87|4190.76|4190.76|0
1644400070000|2022-02-09 09:47:50|4190.94|4190.94|4191.25|4191.25|4191.31|4191.31|4190.89|4190.89|0
1644400080000|2022-02-09 09:48:00|4191.42|4191.42|4191.42|4191.42|4191.42|4191.42|4191.42|4191.42|0
1644400100000|2022-02-09 09:48:20|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|0
1644400110000|2022-02-09 09:48:30|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|0
1644400150000|2022-02-09 09:49:10|4191.83|4191.83|4191.83|4191.83|4191.83|4191.83|4191.83|4191.83|0
1644400160000|2022-02-09 09:49:20|4191.73|4191.73|4191.85|4191.85|4191.91|4191.91|4191.73|4191.73|0
1644400170000|2022-02-09 09:49:30|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|0
1644400190000|2022-02-09 09:49:50|4191.45|4191.45|4190.36|4190.36|4191.45|4191.45|4190.36|4190.36|0
1644400210000|2022-02-09 09:50:10|4190.18|4190.18|4189.25|4189.25|4190.18|4190.18|4189.25|4189.25|0
1644400220000|2022-02-09 09:50:20|4189.56|4189.56|4190.33|4190.33|4190.33|4190.33|4189.56|4189.56|0
1644400250000|2022-02-09 09:50:50|4190.49|4190.49|4189.87|4189.87|4190.49|4190.49|4189.87|4189.87|0
1644400260000|2022-02-09 09:51:00|4190.49|4190.49|4190.4|4190.4|4190.49|4190.49|4190.4|4190.4|0
1644400270000|2022-02-09 09:51:10|4190.34|4190.34|4190.34|4190.34|4190.34|4190.34|4190.34|4190.34|0
1644400280000|2022-02-09 09:51:20|4190.5|4190.5|4190.65|4190.65|4190.65|4190.65|4190.5|4190.5|0
1644400300000|2022-02-09 09:51:40|4191.9|4191.9|4191.9|4191.9|4191.9|4191.9|4191.9|4191.9|0
1644400310000|2022-02-09 09:51:50|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|0
1644400320000|2022-02-09 09:52:00|4191.15|4191.15|4191.06|4191.06|4191.15|4191.15|4191.06|4191.06|0
1644400330000|2022-02-09 09:52:10|4190.75|4190.75|4191.06|4191.06|4191.06|4191.06|4190.75|4190.75|0
1644400350000|2022-02-09 09:52:30|4191.52|4191.52|4191.64|4191.64|4191.76|4191.76|4191.52|4191.52|0
1644400370000|2022-02-09 09:52:50|4191.73|4191.73|4190.8|4190.8|4191.73|4191.73|4190.8|4190.8|0
1644400380000|2022-02-09 09:53:00|4190.92|4190.92|4190.92|4190.92|4191.04|4191.04|4190.92|4190.92|0
1644400400000|2022-02-09 09:53:20|4190.75|4190.75|4190.75|4190.75|4190.75|4190.75|4190.75|4190.75|0
1644400430000|2022-02-09 09:53:50|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|0
1644400440000|2022-02-09 09:54:00|4190.19|4190.19|4190.34|4190.34|4190.34|4190.34|4190.19|4190.19|0
1644400450000|2022-02-09 09:54:10|4190.04|4190.04|4190.04|4190.04|4190.04|4190.04|4190.04|4190.04|0
1644400460000|2022-02-09 09:54:20|4190.16|4190.16|4190.11|4190.11|4190.16|4190.16|4190.11|4190.11|0
1644400470000|2022-02-09 09:54:30|4190.29|4190.29|4190.35|4190.35|4190.35|4190.35|4190.11|4190.11|0
1644400480000|2022-02-09 09:54:40|4190.17|4190.17|4190.4|4190.4|4190.4|4190.4|4190.17|4190.17|0
1644400500000|2022-02-09 09:55:00|4190.25|4190.25|4190.13|4190.13|4190.31|4190.31|4190.13|4190.13|0
1644400510000|2022-02-09 09:55:10|4190.44|4190.44|4190.4|4190.4|4190.44|4190.44|4190.4|4190.4|0
1644400520000|2022-02-09 09:55:20|4190.71|4190.71|4190.59|4190.59|4190.71|4190.71|4190.59|4190.59|0
1644400540000|2022-02-09 09:55:40|4189.97|4189.97|4189.97|4189.97|4189.97|4189.97|4189.97|4189.97|0
1644400550000|2022-02-09 09:55:50|4190.03|4190.03|4189.72|4189.72|4190.03|4190.03|4189.72|4189.72|0
1644400570000|2022-02-09 09:56:10|4190.02|4190.02|4190.02|4190.02|4190.08|4190.08|4189.96|4189.96|0
1644400580000|2022-02-09 09:56:20|4189.9|4189.9|4189.9|4189.9|4189.9|4189.9|4189.9|4189.9|0
1644400600000|2022-02-09 09:56:40|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|0
1644400610000|2022-02-09 09:56:50|4190.44|4190.44|4190.44|4190.44|4190.44|4190.44|4190.44|4190.44|0
1644400620000|2022-02-09 09:57:00|4190.39|4190.39|4190.7|4190.7|4190.7|4190.7|4190.39|4190.39|0
1644400630000|2022-02-09 09:57:10|4191.01|4191.01|4191.01|4191.01|4191.63|4191.63|4191.01|4191.01|0
1644400650000|2022-02-09 09:57:30|4190.7|4190.7|4190.55|4190.55|4190.7|4190.7|4190.55|4190.55|0
1644400660000|2022-02-09 09:57:40|4190.45|4190.45|4190.39|4190.39|4190.45|4190.45|4190.39|4190.39|0
1644400670000|2022-02-09 09:57:50|4190.69|4190.69|4189.88|4189.88|4190.81|4190.81|4189.88|4189.88|0
1644400680000|2022-02-09 09:58:00|4190.5|4190.5|4190.68|4190.68|4190.68|4190.68|4190.5|4190.5|0
1644400690000|2022-02-09 09:58:10|4190.78|4190.78|4189.53|4189.53|4190.78|4190.78|4189.53|4189.53|0
1644400700000|2022-02-09 09:58:20|4189.65|4189.65|4189.4|4189.4|4189.71|4189.71|4189.4|4189.4|0
1644400710000|2022-02-09 09:58:30|4189.09|4189.09|4189.09|4189.09|4189.09|4189.09|4189.09|4189.09|0
1644400720000|2022-02-09 09:58:40|4188.47|4188.47|4188.49|4188.49|4188.49|4188.49|4188.47|4188.47|0
1644400730000|2022-02-09 09:58:50|4189.11|4189.11|4188.49|4188.49|4189.11|4189.11|4188.49|4188.49|0
1644400740000|2022-02-09 09:59:00|4188.45|4188.45|4188.63|4188.63|4188.63|4188.63|4188.45|4188.45|0
1644400760000|2022-02-09 09:59:20|4189.25|4189.25|4189.9|4189.9|4189.9|4189.9|4189.25|4189.25|0
1644400800000|2022-02-09 10:00:00|4189.58|4189.58|4189.74|4189.74|4189.74|4189.74|4189.58|4189.58|0
1644400820000|2022-02-09 10:00:20|4189.75|4189.75|4189.39|4189.39|4189.75|4189.75|4189.39|4189.39|0
1644400850000|2022-02-09 10:00:50|4189.56|4189.56|4189.68|4189.68|4189.68|4189.68|4189.56|4189.56|0
1644400860000|2022-02-09 10:01:00|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|0
1644400870000|2022-02-09 10:01:10|4188.32|4188.32|4188.32|4188.32|4188.32|4188.32|4188.32|4188.32|0
1644400890000|2022-02-09 10:01:30|4188.01|4188.01|4187.29|4187.29|4188.01|4188.01|4187.29|4187.29|0
1644400900000|2022-02-09 10:01:40|4187.48|4187.48|4186.85|4186.85|4187.48|4187.48|4186.54|4186.54|0
1644400910000|2022-02-09 10:01:50|4186.54|4186.54|4186.08|4186.08|4186.54|4186.54|4186.08|4186.08|0
1644400920000|2022-02-09 10:02:00|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|0
1644400930000|2022-02-09 10:02:10|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|0
1644400970000|2022-02-09 10:02:50|4186.66|4186.66|4186.83|4186.83|4186.83|4186.83|4186.6|4186.6|0
1644400980000|2022-02-09 10:03:00|4186.75|4186.75|4186.82|4186.82|4187.06|4187.06|4186.75|4186.75|0
1644401020000|2022-02-09 10:03:40|4186.8|4186.8|4186.82|4186.82|4186.82|4186.82|4186.8|4186.8|0
1644401030000|2022-02-09 10:03:50|4186.8|4186.8|4186.68|4186.68|4186.8|4186.8|4186.68|4186.68|0
1644401040000|2022-02-09 10:04:00|4186.62|4186.62|4186.62|4186.62|4186.62|4186.62|4186.62|4186.62|0
1644401060000|2022-02-09 10:04:20|4186.34|4186.34|4186.34|4186.34|4186.34|4186.34|4186.34|4186.34|0
1644401080000|2022-02-09 10:04:40|4186.26|4186.26|4187.19|4187.19|4187.5|4187.5|4186.26|4186.26|0
1644401090000|2022-02-09 10:04:50|4186.88|4186.88|4186.88|4186.88|4186.88|4186.88|4186.88|4186.88|0
1644401110000|2022-02-09 10:05:10|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|0
1644401130000|2022-02-09 10:05:30|4187.12|4187.12|4187.04|4187.04|4187.12|4187.12|4187.04|4187.04|0
1644401140000|2022-02-09 10:05:40|4186.94|4186.94|4186.94|4186.94|4186.94|4186.94|4186.94|4186.94|0
1644401150000|2022-02-09 10:05:50|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|0
1644401160000|2022-02-09 10:06:00|4188.03|4188.03|4188.25|4188.25|4188.25|4188.25|4188.03|4188.03|0
1644401170000|2022-02-09 10:06:10|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|0
1644401190000|2022-02-09 10:06:30|4188.33|4188.33|4188.38|4188.38|4188.47|4188.47|4188.25|4188.25|0
1644401200000|2022-02-09 10:06:40|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|0
1644401220000|2022-02-09 10:07:00|4188.05|4188.05|4187.04|4187.04|4188.05|4188.05|4187.04|4187.04|0
1644401260000|2022-02-09 10:07:40|4186.73|4186.73|4187.04|4187.04|4187.04|4187.04|4186.73|4186.73|0
1644401280000|2022-02-09 10:08:00|4187.13|4187.13|4187.13|4187.13|4187.13|4187.13|4187.13|4187.13|0
1644401300000|2022-02-09 10:08:20|4187.44|4187.44|4187.44|4187.44|4187.44|4187.44|4187.44|4187.44|0
1644401310000|2022-02-09 10:08:30|4188.37|4188.37|4188.65|4188.65|4188.65|4188.65|4188.37|4188.37|0
1644401320000|2022-02-09 10:08:40|4188.71|4188.71|4189.86|4189.86|4189.86|4189.86|4188.71|4188.71|0
1644401330000|2022-02-09 10:08:50|4189.87|4189.87|4189.9|4189.9|4189.9|4189.9|4189.87|4189.87|0
1644401340000|2022-02-09 10:09:00|4190.09|4190.09|4191.51|4191.51|4191.51|4191.51|4190.09|4190.09|0
1644401350000|2022-02-09 10:09:10|4191.98|4191.98|4191.67|4191.67|4191.98|4191.98|4191.67|4191.67|0
1644401360000|2022-02-09 10:09:20|4191.36|4191.36|4191.48|4191.48|4191.48|4191.48|4191.36|4191.36|0
1644401370000|2022-02-09 10:09:30|4191.3|4191.3|4191.3|4191.3|4191.3|4191.3|4191.3|4191.3|0
1644401380000|2022-02-09 10:09:40|4191.42|4191.42|4191.42|4191.42|4191.42|4191.42|4191.42|4191.42|0
1644401400000|2022-02-09 10:10:00|4191.11|4191.11|4191.73|4191.73|4191.73|4191.73|4191.11|4191.11|0
1644401420000|2022-02-09 10:10:20|4192.04|4192.04|4192.04|4192.04|4192.04|4192.04|4192.04|4192.04|0
1644401450000|2022-02-09 10:10:50|4191.73|4191.73|4191.11|4191.11|4191.73|4191.73|4191.11|4191.11|0
1644401460000|2022-02-09 10:11:00|4191.2|4191.2|4191.08|4191.08|4191.2|4191.2|4191.08|4191.08|0
1644401470000|2022-02-09 10:11:10|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|0
1644401500000|2022-02-09 10:11:40|4191.39|4191.39|4191.17|4191.17|4191.39|4191.39|4191.08|4191.08|0
1644401520000|2022-02-09 10:12:00|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|0
1644401530000|2022-02-09 10:12:10|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|0
1644401540000|2022-02-09 10:12:20|4191.17|4191.17|4190.76|4190.76|4191.23|4191.23|4190.76|4190.76|0
1644401550000|2022-02-09 10:12:30|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|0
1644401570000|2022-02-09 10:12:50|4190.07|4190.07|4189.76|4189.76|4190.07|4190.07|4189.76|4189.76|0
1644401580000|2022-02-09 10:13:00|4189.94|4189.94|4189.01|4189.01|4189.94|4189.94|4189.01|4189.01|0
1644401590000|2022-02-09 10:13:10|4189.19|4189.19|4189.25|4189.25|4189.25|4189.25|4189.19|4189.19|0
1644401610000|2022-02-09 10:13:30|4189.2|4189.2|4189.2|4189.2|4189.2|4189.2|4189.2|4189.2|0
1644401620000|2022-02-09 10:13:40|4189.16|4189.16|4188.7|4188.7|4189.16|4189.16|4188.7|4188.7|0
1644401630000|2022-02-09 10:13:50|4188.51|4188.51|4188.51|4188.51|4188.51|4188.51|4188.23|4188.23|0
1644401650000|2022-02-09 10:14:10|4188.7|4188.7|4188.42|4188.42|4188.7|4188.7|4188.42|4188.42|0
1644401660000|2022-02-09 10:14:20|4188.23|4188.23|4188.23|4188.23|4188.23|4188.23|4188.23|4188.23|0
1644401670000|2022-02-09 10:14:30|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|0
1644401680000|2022-02-09 10:14:40|4188.08|4188.08|4188.01|4188.01|4188.08|4188.08|4187.99|4187.99|0
1644401690000|2022-02-09 10:14:50|4188.02|4188.02|4187.71|4187.71|4188.02|4188.02|4187.71|4187.71|0
1644401700000|2022-02-09 10:15:00|4187.92|4187.92|4187.92|4187.92|4187.92|4187.92|4187.92|4187.92|0
1644401710000|2022-02-09 10:15:10|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|0
1644401730000|2022-02-09 10:15:30|4187.82|4187.82|4187.86|4187.86|4187.86|4187.86|4187.82|4187.82|0
1644401740000|2022-02-09 10:15:40|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|0
1644401750000|2022-02-09 10:15:50|4188.14|4188.14|4187.94|4187.94|4188.14|4188.14|4187.94|4187.94|0
1644401760000|2022-02-09 10:16:00|4188.09|4188.09|4187.73|4187.73|4188.45|4188.45|4187.73|4187.73|0
1644401770000|2022-02-09 10:16:10|4187.69|4187.69|4187.65|4187.65|4187.69|4187.69|4187.65|4187.65|0
1644401780000|2022-02-09 10:16:20|4187.74|4187.74|4187.62|4187.62|4187.74|4187.74|4187.62|4187.62|0
1644401790000|2022-02-09 10:16:30|4187.93|4187.93|4187.93|4187.93|4187.93|4187.93|4187.93|4187.93|0
1644401800000|2022-02-09 10:16:40|4188.24|4188.24|4188.55|4188.55|4188.55|4188.55|4188.24|4188.24|0
1644401810000|2022-02-09 10:16:50|4188.68|4188.68|4188.77|4188.77|4188.89|4188.89|4188.6|4188.6|0
1644401820000|2022-02-09 10:17:00|4188.83|4188.83|4188.86|4188.86|4188.92|4188.92|4188.83|4188.83|0
1644401830000|2022-02-09 10:17:10|4188.55|4188.55|4190.76|4190.76|4191.07|4191.07|4188.55|4188.55|0
1644401850000|2022-02-09 10:17:30|4190.82|4190.82|4190.88|4190.88|4190.88|4190.88|4190.76|4190.76|0
1644401860000|2022-02-09 10:17:40|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|0
1644401870000|2022-02-09 10:17:50|4190.2|4190.2|4190.51|4190.51|4190.51|4190.51|4190.2|4190.2|0
1644401880000|2022-02-09 10:18:00|4190.69|4190.69|4191.87|4191.87|4191.87|4191.87|4190.69|4190.69|0
1644401890000|2022-02-09 10:18:10|4191.91|4191.91|4190.63|4190.63|4191.91|4191.91|4190.63|4190.63|0
1644401900000|2022-02-09 10:18:20|4190.45|4190.45|4190.45|4190.45|4190.45|4190.45|4190.45|4190.45|0
1644401910000|2022-02-09 10:18:30|4190.14|4190.14|4190.17|4190.17|4190.29|4190.29|4190.11|4190.11|0
1644401920000|2022-02-09 10:18:40|4190.33|4190.33|4190.17|4190.17|4190.33|4190.33|4190.17|4190.17|0
1644401940000|2022-02-09 10:19:00|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|0
1644401980000|2022-02-09 10:19:40|4190.39|4190.39|4191.66|4191.66|4191.66|4191.66|4190.39|4190.39|0
1644401990000|2022-02-09 10:19:50|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|0
1644402000000|2022-02-09 10:20:00|4191.35|4191.35|4191.18|4191.18|4191.35|4191.35|4191.18|4191.18|0
1644402010000|2022-02-09 10:20:10|4191.3|4191.3|4191.3|4191.3|4191.3|4191.3|4191.3|4191.3|0
1644402020000|2022-02-09 10:20:20|4191.36|4191.36|4191.36|4191.36|4191.36|4191.36|4191.24|4191.24|0
1644402030000|2022-02-09 10:20:30|4191.21|4191.21|4191.36|4191.36|4191.36|4191.36|4191.21|4191.21|0
1644402040000|2022-02-09 10:20:40|4191.05|4191.05|4191.05|4191.05|4191.05|4191.05|4191.05|4191.05|0
1644402050000|2022-02-09 10:20:50|4191.01|4191.01|4191.76|4191.76|4191.76|4191.76|4191.01|4191.01|0
1644402060000|2022-02-09 10:21:00|4191.58|4191.58|4191.58|4191.58|4191.58|4191.58|4191.48|4191.48|0
1644402070000|2022-02-09 10:21:10|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|0
1644402080000|2022-02-09 10:21:20|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|0
1644402090000|2022-02-09 10:21:30|4191.66|4191.66|4191.81|4191.81|4191.81|4191.81|4191.66|4191.66|0
1644402100000|2022-02-09 10:21:40|4191.98|4191.98|4191.97|4191.97|4192.1|4192.1|4191.89|4191.89|0
1644402110000|2022-02-09 10:21:50|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|0
1644402160000|2022-02-09 10:22:40|4192.04|4192.04|4192.04|4192.04|4192.04|4192.04|4192.04|4192.04|0
1644402170000|2022-02-09 10:22:50|4191.86|4191.86|4191.68|4191.68|4191.86|4191.86|4191.68|4191.68|0
1644402180000|2022-02-09 10:23:00|4191.39|4191.39|4190.93|4190.93|4191.45|4191.45|4190.93|4190.93|0
1644402190000|2022-02-09 10:23:10|4190.84|4190.84|4190.65|4190.65|4190.84|4190.84|4190.65|4190.65|0
1644402200000|2022-02-09 10:23:20|4190.34|4190.34|4189.94|4189.94|4190.34|4190.34|4189.94|4189.94|0
1644402210000|2022-02-09 10:23:30|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|0
1644402230000|2022-02-09 10:23:50|4189.67|4189.67|4189.35|4189.35|4189.67|4189.67|4189.35|4189.35|0
1644402250000|2022-02-09 10:24:10|4189.04|4189.04|4188.68|4188.68|4189.04|4189.04|4188.68|4188.68|0
1644402270000|2022-02-09 10:24:30|4188.89|4188.89|4188.86|4188.86|4189.04|4189.04|4188.86|4188.86|0
1644402280000|2022-02-09 10:24:40|4189.18|4189.18|4188.87|4188.87|4189.18|4189.18|4188.87|4188.87|0
1644402290000|2022-02-09 10:24:50|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|0
1644402300000|2022-02-09 10:25:00|4187.94|4187.94|4187.94|4187.94|4188.09|4188.09|4187.94|4187.94|0
1644402310000|2022-02-09 10:25:10|4187.84|4187.84|4187.84|4187.84|4187.84|4187.84|4187.84|4187.84|0
1644402340000|2022-02-09 10:25:40|4187.94|4187.94|4187.94|4187.94|4187.94|4187.94|4187.94|4187.94|0
1644402360000|2022-02-09 10:26:00|4187.93|4187.93|4187.73|4187.73|4187.93|4187.93|4187.73|4187.73|0
1644402370000|2022-02-09 10:26:10|4187.83|4187.83|4187.87|4187.87|4187.87|4187.87|4187.83|4187.83|0
1644402380000|2022-02-09 10:26:20|4187.91|4187.91|4188.22|4188.22|4188.53|4188.53|4187.91|4187.91|0
1644402390000|2022-02-09 10:26:30|4188.17|4188.17|4188.15|4188.15|4188.17|4188.17|4188.15|4188.15|0
1644402430000|2022-02-09 10:27:10|4188.03|4188.03|4187.97|4187.97|4188.03|4188.03|4187.97|4187.97|0
1644402440000|2022-02-09 10:27:20|4188.28|4188.28|4188.28|4188.28|4188.28|4188.28|4188.28|4188.28|0
1644402480000|2022-02-09 10:28:00|4188.43|4188.43|4189.65|4189.65|4189.65|4189.65|4188.43|4188.43|0
1644402490000|2022-02-09 10:28:10|4189.8|4189.8|4190.61|4190.61|4190.61|4190.61|4189.8|4189.8|0
1644402500000|2022-02-09 10:28:20|4191.23|4191.23|4191.23|4191.23|4191.23|4191.23|4191.23|4191.23|0
1644402510000|2022-02-09 10:28:30|4191.39|4191.39|4191.54|4191.54|4191.7|4191.7|4191.39|4191.39|0
1644402530000|2022-02-09 10:28:50|4191.72|4191.72|4191.75|4191.75|4192.52|4192.52|4191.72|4191.72|0
1644402540000|2022-02-09 10:29:00|4192.06|4192.06|4192.06|4192.06|4192.21|4192.21|4192.06|4192.06|0
1644402550000|2022-02-09 10:29:10|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|0
1644402570000|2022-02-09 10:29:30|4192.14|4192.14|4192.32|4192.32|4192.32|4192.32|4192.14|4192.14|0
1644402580000|2022-02-09 10:29:40|4192.13|4192.13|4191.95|4191.95|4192.13|4192.13|4191.95|4191.95|0
1644402590000|2022-02-09 10:29:50|4191.64|4191.64|4191.58|4191.58|4191.64|4191.64|4191.58|4191.58|0
1644402600000|2022-02-09 10:30:00|4191.27|4191.27|4191.38|4191.38|4191.38|4191.38|4191.27|4191.27|0
1644402610000|2022-02-09 10:30:10|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|0
1644402620000|2022-02-09 10:30:20|4191.11|4191.11|4191.11|4191.11|4191.11|4191.11|4191.11|4191.11|0
1644402630000|2022-02-09 10:30:30|4190.76|4190.76|4190.51|4190.51|4190.76|4190.76|4190.51|4190.51|0
1644402640000|2022-02-09 10:30:40|4190.69|4190.69|4190.69|4190.69|4190.69|4190.69|4190.69|4190.69|0
1644402650000|2022-02-09 10:30:50|4190.07|4190.07|4190.38|4190.38|4190.38|4190.38|4190.07|4190.07|0
1644402660000|2022-02-09 10:31:00|4189.91|4189.91|4190.16|4190.16|4190.16|4190.16|4189.91|4189.91|0
1644402680000|2022-02-09 10:31:20|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|0
1644402700000|2022-02-09 10:31:40|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|0
1644402710000|2022-02-09 10:31:50|4190.47|4190.47|4190.47|4190.47|4190.47|4190.47|4190.47|4190.47|0
1644402720000|2022-02-09 10:32:00|4190.45|4190.45|4190.43|4190.43|4190.47|4190.47|4190.43|4190.43|0
1644402730000|2022-02-09 10:32:10|4190.35|4190.35|4190.35|4190.35|4190.35|4190.35|4190.35|4190.35|0
1644402740000|2022-02-09 10:32:20|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|0
1644402760000|2022-02-09 10:32:40|4190.49|4190.49|4190.58|4190.58|4190.58|4190.58|4190.4|4190.4|0
1644402770000|2022-02-09 10:32:50|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|0
1644402780000|2022-02-09 10:33:00|4190.4|4190.4|4190.53|4190.53|4190.55|4190.55|4190.4|4190.4|0
1644402820000|2022-02-09 10:33:40|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|0
1644402830000|2022-02-09 10:33:50|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|0
1644402840000|2022-02-09 10:34:00|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|0
1644402850000|2022-02-09 10:34:10|4191.12|4191.12|4191.21|4191.21|4191.21|4191.21|4191.08|4191.08|0
1644402860000|2022-02-09 10:34:20|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|0
1644402870000|2022-02-09 10:34:30|4190.59|4190.59|4190.9|4190.9|4190.9|4190.9|4190.59|4190.59|0
1644402890000|2022-02-09 10:34:50|4190.97|4190.97|4190.91|4190.91|4190.97|4190.97|4190.91|4190.91|0
1644402900000|2022-02-09 10:35:00|4190.85|4190.85|4190.85|4190.85|4190.85|4190.85|4190.85|4190.85|0
1644402910000|2022-02-09 10:35:10|4190.23|4190.23|4190.25|4190.25|4190.25|4190.25|4190.11|4190.11|0
1644402920000|2022-02-09 10:35:20|4190.19|4190.19|4190.19|4190.19|4190.19|4190.19|4190.19|4190.19|0
1644402930000|2022-02-09 10:35:30|4191.12|4191.12|4191.43|4191.43|4191.43|4191.43|4191.12|4191.12|0
1644402950000|2022-02-09 10:35:50|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|0
1644402960000|2022-02-09 10:36:00|4192.05|4192.05|4192.36|4192.36|4192.36|4192.36|4192.05|4192.05|0
1644402970000|2022-02-09 10:36:10|4192.46|4192.46|4192.77|4192.77|4192.77|4192.77|4192.46|4192.46|0
1644402980000|2022-02-09 10:36:20|4192.46|4192.46|4192.61|4192.61|4192.61|4192.61|4192.46|4192.46|0
1644402990000|2022-02-09 10:36:30|4192.92|4192.92|4193.23|4193.23|4193.23|4193.23|4192.92|4192.92|0
1644403000000|2022-02-09 10:36:40|4193.14|4193.14|4193.05|4193.05|4193.14|4193.14|4193.05|4193.05|0
1644403010000|2022-02-09 10:36:50|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|0
1644403020000|2022-02-09 10:37:00|4192.61|4192.61|4192.05|4192.05|4192.61|4192.61|4192.05|4192.05|0
1644403040000|2022-02-09 10:37:20|4191.43|4191.43|4191.34|4191.34|4191.55|4191.55|4191.34|4191.34|0
1644403050000|2022-02-09 10:37:30|4191.22|4191.22|4191.19|4191.19|4191.31|4191.31|4191.19|4191.19|0
1644403060000|2022-02-09 10:37:40|4191.07|4191.07|4191.19|4191.19|4191.19|4191.19|4191.01|4191.01|0
1644403070000|2022-02-09 10:37:50|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|0
1644403090000|2022-02-09 10:38:10|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|0
1644403100000|2022-02-09 10:38:20|4191.4|4191.4|4192.33|4192.33|4192.33|4192.33|4191.4|4191.4|0
1644403110000|2022-02-09 10:38:30|4192.64|4192.64|4192.64|4192.64|4192.64|4192.64|4192.64|4192.64|0
1644403130000|2022-02-09 10:38:50|4191.71|4191.71|4191.71|4191.71|4191.71|4191.71|4191.71|4191.71|0
1644403140000|2022-02-09 10:39:00|4191.52|4191.52|4191.65|4191.65|4191.65|4191.65|4191.33|4191.33|0
1644403150000|2022-02-09 10:39:10|4191.96|4191.96|4191.9|4191.9|4191.96|4191.96|4191.9|4191.9|0
1644403160000|2022-02-09 10:39:20|4191.99|4191.99|4192.06|4192.06|4192.06|4192.06|4191.97|4191.97|0
1644403170000|2022-02-09 10:39:30|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|0
1644403190000|2022-02-09 10:39:50|4191.7|4191.7|4191.65|4191.65|4191.7|4191.7|4191.65|4191.65|0
1644403200000|2022-02-09 10:40:00|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|0
1644403210000|2022-02-09 10:40:10|4191.65|4191.65|4191.65|4191.65|4191.65|4191.65|4191.65|4191.65|0
1644403220000|2022-02-09 10:40:20|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|0
1644403240000|2022-02-09 10:40:40|4191.68|4191.68|4191.93|4191.93|4192.2|4192.2|4191.68|4191.68|0
1644403250000|2022-02-09 10:40:50|4192.24|4192.24|4191.93|4191.93|4192.24|4192.24|4191.93|4191.93|0
1644403280000|2022-02-09 10:41:20|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|0
1644403300000|2022-02-09 10:41:40|4192.08|4192.08|4192.18|4192.18|4192.18|4192.18|4192.08|4192.08|0
1644403340000|2022-02-09 10:42:20|4192.8|4192.8|4192.83|4192.83|4192.83|4192.83|4192.8|4192.8|0
1644403350000|2022-02-09 10:42:30|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|0
1644403360000|2022-02-09 10:42:40|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|0
1644403380000|2022-02-09 10:43:00|4192.84|4192.84|4192.75|4192.75|4192.84|4192.84|4192.75|4192.75|0
1644403410000|2022-02-09 10:43:30|4192.72|4192.72|4192.72|4192.72|4192.72|4192.72|4192.72|4192.72|0
1644403420000|2022-02-09 10:43:40|4192.6|4192.6|4191.82|4191.82|4192.6|4192.6|4191.82|4191.82|0
1644403430000|2022-02-09 10:43:50|4191.2|4191.2|4191.02|4191.02|4191.2|4191.2|4191.02|4191.02|0
1644403470000|2022-02-09 10:44:30|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|0
1644403500000|2022-02-09 10:45:00|4191.67|4191.67|4192.54|4192.54|4192.54|4192.54|4191.67|4191.67|0
1644403510000|2022-02-09 10:45:10|4192.59|4192.59|4192.55|4192.55|4192.59|4192.59|4192.55|4192.55|0
1644403520000|2022-02-09 10:45:20|4192.24|4192.24|4192.24|4192.24|4192.24|4192.24|4192.24|4192.24|0
1644403530000|2022-02-09 10:45:30|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|0
1644403540000|2022-02-09 10:45:40|4192.86|4192.86|4192.86|4192.86|4192.86|4192.86|4192.86|4192.86|0
1644403590000|2022-02-09 10:46:30|4193.48|4193.48|4193.48|4193.48|4193.48|4193.48|4193.48|4193.48|0
1644403620000|2022-02-09 10:47:00|4192.86|4192.86|4192.83|4192.83|4192.86|4192.86|4192.83|4192.83|0
1644403630000|2022-02-09 10:47:10|4192.77|4192.77|4192.71|4192.71|4192.77|4192.77|4192.71|4192.71|0
1644403670000|2022-02-09 10:47:50|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|0
1644403680000|2022-02-09 10:48:00|4193.21|4193.21|4193.03|4193.03|4193.21|4193.21|4193.03|4193.03|0
1644403690000|2022-02-09 10:48:10|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|0
1644403700000|2022-02-09 10:48:20|4193.03|4193.03|4193.74|4193.74|4193.74|4193.74|4193.03|4193.03|0
1644403710000|2022-02-09 10:48:30|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|0
1644403730000|2022-02-09 10:48:50|4193.9|4193.9|4194.21|4194.21|4194.21|4194.21|4193.9|4193.9|0
1644403750000|2022-02-09 10:49:10|4194.12|4194.12|4194.12|4194.12|4194.12|4194.12|4194.12|4194.12|0
1644403760000|2022-02-09 10:49:20|4194.43|4194.43|4194.43|4194.43|4194.43|4194.43|4194.43|4194.43|0
1644403780000|2022-02-09 10:49:40|4194.34|4194.34|4194.2|4194.2|4194.34|4194.34|4194.2|4194.2|0
1644403790000|2022-02-09 10:49:50|4194.11|4194.11|4193.96|4193.96|4194.11|4194.11|4193.96|4193.96|0
1644403800000|2022-02-09 10:50:00|4193.87|4193.87|4193.24|4193.24|4193.87|4193.87|4193.24|4193.24|0
1644403810000|2022-02-09 10:50:10|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|0
1644403820000|2022-02-09 10:50:20|4193.79|4193.79|4194.1|4194.1|4194.22|4194.22|4193.79|4193.79|0
1644403860000|2022-02-09 10:51:00|4193.95|4193.95|4194.34|4194.34|4194.34|4194.34|4193.95|4193.95|0
1644403870000|2022-02-09 10:51:10|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|0
1644403880000|2022-02-09 10:51:20|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|0
1644403900000|2022-02-09 10:51:40|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|0
1644403910000|2022-02-09 10:51:50|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|0
1644403920000|2022-02-09 10:52:00|4194.29|4194.29|4194.56|4194.56|4194.56|4194.56|4194.24|4194.24|0
1644403930000|2022-02-09 10:52:10|4194.53|4194.53|4195.52|4195.52|4195.63|4195.63|4194.53|4194.53|0
1644403940000|2022-02-09 10:52:20|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|0
1644403950000|2022-02-09 10:52:30|4195.49|4195.49|4195.45|4195.45|4195.49|4195.49|4195.45|4195.45|0
1644403970000|2022-02-09 10:52:50|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|4194.82|4194.82|0
1644403980000|2022-02-09 10:53:00|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|0
1644403990000|2022-02-09 10:53:10|4195.35|4195.35|4195.35|4195.35|4195.35|4195.35|4195.35|4195.35|0
1644404000000|2022-02-09 10:53:20|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|0
1644404010000|2022-02-09 10:53:30|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|0
1644404020000|2022-02-09 10:53:40|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|0
1644404050000|2022-02-09 10:54:10|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|0
1644404060000|2022-02-09 10:54:20|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|0
1644404070000|2022-02-09 10:54:30|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|0
1644404090000|2022-02-09 10:54:50|4195.16|4195.16|4195.78|4195.78|4195.87|4195.87|4195.1|4195.1|0
1644404100000|2022-02-09 10:55:00|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|0
1644404110000|2022-02-09 10:55:10|4195.6|4195.6|4195.79|4195.79|4195.79|4195.79|4195.6|4195.6|0
1644404120000|2022-02-09 10:55:20|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|0
1644404130000|2022-02-09 10:55:30|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|0
1644404150000|2022-02-09 10:55:50|4196.56|4196.56|4196.25|4196.25|4196.56|4196.56|4195.94|4195.94|0
1644404160000|2022-02-09 10:56:00|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|0
1644404180000|2022-02-09 10:56:20|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|0
1644404210000|2022-02-09 10:56:50|4196.32|4196.32|4196.32|4196.32|4196.32|4196.32|4196.32|4196.32|0
1644404260000|2022-02-09 10:57:40|4196.27|4196.27|4196.27|4196.27|4196.27|4196.27|4196.27|4196.27|0
1644404270000|2022-02-09 10:57:50|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|0
1644404280000|2022-02-09 10:58:00|4196|4196|4196.15|4196.15|4196.15|4196.15|4196|4196|0
1644404310000|2022-02-09 10:58:30|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|0
1644404330000|2022-02-09 10:58:50|4195.69|4195.69|4195.56|4195.56|4195.87|4195.87|4195.56|4195.56|0
1644404340000|2022-02-09 10:59:00|4195.47|4195.47|4195.3|4195.3|4195.61|4195.61|4195.26|4195.26|0
1644404360000|2022-02-09 10:59:20|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|0
1644404370000|2022-02-09 10:59:30|4195.3|4195.3|4195.85|4195.85|4195.96|4195.96|4195.3|4195.3|0
1644404430000|2022-02-09 11:00:30|4196.16|4196.16|4195.89|4195.89|4196.16|4196.16|4195.89|4195.89|0
1644404440000|2022-02-09 11:00:40|4195.58|4195.58|4195.6|4195.6|4195.69|4195.69|4195.58|4195.58|0
1644404450000|2022-02-09 11:00:50|4195.55|4195.55|4194.93|4194.93|4195.55|4195.55|4194.93|4194.93|0
1644404470000|2022-02-09 11:01:10|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|0
1644404490000|2022-02-09 11:01:30|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|0
1644404500000|2022-02-09 11:01:40|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|0
1644404520000|2022-02-09 11:02:00|4195.16|4195.16|4195.1|4195.1|4195.16|4195.16|4195.1|4195.1|0
1644404530000|2022-02-09 11:02:10|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|0
1644404540000|2022-02-09 11:02:20|4195.23|4195.23|4194.92|4194.92|4195.23|4195.23|4194.92|4194.92|0
1644404550000|2022-02-09 11:02:30|4194.98|4194.98|4195.05|4195.05|4195.07|4195.07|4194.98|4194.98|0
1644404560000|2022-02-09 11:02:40|4195.03|4195.03|4195|4195|4195.03|4195.03|4195|4195|0
1644404570000|2022-02-09 11:02:50|4194.95|4194.95|4194.49|4194.49|4194.95|4194.95|4194.49|4194.49|0
1644404580000|2022-02-09 11:03:00|4194.68|4194.68|4195.53|4195.53|4195.82|4195.82|4194.58|4194.58|0
1644404600000|2022-02-09 11:03:20|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|0
1644404610000|2022-02-09 11:03:30|4196|4196|4196|4196|4196|4196|4196|4196|0
1644404620000|2022-02-09 11:03:40|4196.05|4196.05|4196.05|4196.05|4196.05|4196.05|4196.05|4196.05|0
1644404630000|2022-02-09 11:03:50|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|0
1644404640000|2022-02-09 11:04:00|4195.89|4195.89|4195.8|4195.8|4195.89|4195.89|4195.8|4195.8|0
1644404650000|2022-02-09 11:04:10|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|0
1644404660000|2022-02-09 11:04:20|4195.24|4195.24|4195.24|4195.24|4195.24|4195.24|4195.09|4195.09|0
1644404680000|2022-02-09 11:04:40|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|0
1644404690000|2022-02-09 11:04:50|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|0
1644404700000|2022-02-09 11:05:00|4196.03|4196.03|4196.15|4196.15|4196.21|4196.21|4196.03|4196.03|0
1644404710000|2022-02-09 11:05:10|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|0
1644404720000|2022-02-09 11:05:20|4195.93|4195.93|4196.12|4196.12|4196.24|4196.24|4195.93|4195.93|0
1644404750000|2022-02-09 11:05:50|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|0
1644404760000|2022-02-09 11:06:00|4196.37|4196.37|4196.71|4196.71|4196.89|4196.89|4196.28|4196.28|0
1644404770000|2022-02-09 11:06:10|4196.66|4196.66|4196.6|4196.6|4196.85|4196.85|4196.54|4196.54|0
1644404790000|2022-02-09 11:06:30|4196.72|4196.72|4196.23|4196.23|4196.72|4196.72|4196.23|4196.23|0
1644404800000|2022-02-09 11:06:40|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|0
1644404810000|2022-02-09 11:06:50|4196.52|4196.52|4196.27|4196.27|4196.58|4196.58|4196.09|4196.09|0
1644404820000|2022-02-09 11:07:00|4196.21|4196.21|4196.21|4196.21|4196.21|4196.21|4196.21|4196.21|0
1644404830000|2022-02-09 11:07:10|4196.52|4196.52|4196.83|4196.83|4196.83|4196.83|4196.52|4196.52|0
1644404840000|2022-02-09 11:07:20|4196.77|4196.77|4197.09|4197.09|4197.09|4197.09|4196.77|4196.77|0
1644404860000|2022-02-09 11:07:40|4197.2|4197.2|4197.2|4197.2|4197.2|4197.2|4197.2|4197.2|0
1644404870000|2022-02-09 11:07:50|4197.05|4197.05|4197.09|4197.09|4197.09|4197.09|4197.05|4197.05|0
1644404880000|2022-02-09 11:08:00|4197.18|4197.18|4197.14|4197.14|4197.18|4197.18|4197.14|4197.14|0
1644404890000|2022-02-09 11:08:10|4197.09|4197.09|4197.21|4197.21|4197.21|4197.21|4197.03|4197.03|0
1644404900000|2022-02-09 11:08:20|4197.27|4197.27|4197.45|4197.45|4197.45|4197.45|4197.27|4197.27|0
1644404910000|2022-02-09 11:08:30|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|0
1644404960000|2022-02-09 11:09:20|4196.9|4196.9|4196.84|4196.84|4196.9|4196.9|4196.84|4196.84|0
1644404970000|2022-02-09 11:09:30|4196.96|4196.96|4196.82|4196.82|4196.96|4196.96|4196.82|4196.82|0
1644404990000|2022-02-09 11:09:50|4196.51|4196.51|4196.14|4196.14|4196.51|4196.51|4196.14|4196.14|0
1644405000000|2022-02-09 11:10:00|4195.83|4195.83|4196.24|4196.24|4196.24|4196.24|4195.83|4195.83|0
1644405020000|2022-02-09 11:10:20|4195.62|4195.62|4195.62|4195.62|4195.62|4195.62|4195.62|4195.62|0
1644405060000|2022-02-09 11:11:00|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|0
1644405070000|2022-02-09 11:11:10|4195.27|4195.27|4195.08|4195.08|4195.27|4195.27|4195.08|4195.08|0
1644405080000|2022-02-09 11:11:20|4195.02|4195.02|4195.29|4195.29|4195.29|4195.29|4195.02|4195.02|0
1644405090000|2022-02-09 11:11:30|4195.45|4195.45|4195.08|4195.08|4195.76|4195.76|4195.08|4195.08|0
1644405100000|2022-02-09 11:11:40|4195.23|4195.23|4194.98|4194.98|4195.29|4195.29|4194.98|4194.98|0
1644405110000|2022-02-09 11:11:50|4195.02|4195.02|4194.9|4194.9|4195.02|4195.02|4194.9|4194.9|0
1644405120000|2022-02-09 11:12:00|4194.98|4194.98|4195.18|4195.18|4195.18|4195.18|4194.98|4194.98|0
1644405130000|2022-02-09 11:12:10|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|0
1644405150000|2022-02-09 11:12:30|4195.3|4195.3|4195.61|4195.61|4195.61|4195.61|4195.3|4195.3|0
1644405180000|2022-02-09 11:13:00|4195.8|4195.8|4195.8|4195.8|4195.8|4195.8|4195.8|4195.8|0
1644405220000|2022-02-09 11:13:40|4196.42|4196.42|4196.11|4196.11|4196.42|4196.42|4196.11|4196.11|0
1644405230000|2022-02-09 11:13:50|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|0
1644405240000|2022-02-09 11:14:00|4196.05|4196.05|4196.13|4196.13|4196.13|4196.13|4196.05|4196.05|0
1644405250000|2022-02-09 11:14:10|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|0
1644405260000|2022-02-09 11:14:20|4196.06|4196.06|4195.75|4195.75|4196.06|4196.06|4195.75|4195.75|0
1644405280000|2022-02-09 11:14:40|4195.83|4195.83|4195.79|4195.79|4195.83|4195.83|4195.79|4195.79|0
1644405300000|2022-02-09 11:15:00|4196.25|4196.25|4196.21|4196.21|4196.25|4196.25|4196.21|4196.21|0
1644405310000|2022-02-09 11:15:10|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|0
1644405340000|2022-02-09 11:15:40|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|0
1644405350000|2022-02-09 11:15:50|4196.83|4196.83|4196.83|4196.83|4196.83|4196.83|4196.83|4196.83|0
1644405360000|2022-02-09 11:16:00|4196.77|4196.77|4196.73|4196.73|4196.77|4196.77|4196.73|4196.73|0
1644405370000|2022-02-09 11:16:10|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|0
1644405390000|2022-02-09 11:16:30|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|0
1644405410000|2022-02-09 11:16:50|4197.4|4197.4|4197.4|4197.4|4197.4|4197.4|4197.4|4197.4|0
1644405430000|2022-02-09 11:17:10|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|0
1644405460000|2022-02-09 11:17:40|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|0
1644405470000|2022-02-09 11:17:50|4198.15|4198.15|4198.46|4198.46|4198.46|4198.46|4198.15|4198.15|0
1644405480000|2022-02-09 11:18:00|4198.15|4198.15|4198.15|4198.15|4198.15|4198.15|4198.15|4198.15|0
1644405490000|2022-02-09 11:18:10|4198.46|4198.46|4198.46|4198.46|4198.46|4198.46|4198.46|4198.46|0
1644405500000|2022-02-09 11:18:20|4198.56|4198.56|4198.89|4198.89|4199.37|4199.37|4198.56|4198.56|0
1644405510000|2022-02-09 11:18:30|4199.2|4199.2|4199.2|4199.2|4199.2|4199.2|4199.2|4199.2|0
1644405520000|2022-02-09 11:18:40|4199.04|4199.04|4199.2|4199.2|4199.26|4199.26|4199.04|4199.04|0
1644405540000|2022-02-09 11:19:00|4199.26|4199.26|4199.72|4199.72|4199.72|4199.72|4199.26|4199.26|0
1644405570000|2022-02-09 11:19:30|4199.88|4199.88|4199.77|4199.77|4200.34|4200.34|4199.77|4199.77|0
1644405580000|2022-02-09 11:19:40|4199.71|4199.71|4199.71|4199.71|4199.71|4199.71|4199.71|4199.71|0
1644405590000|2022-02-09 11:19:50|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|0
1644405600000|2022-02-09 11:20:00|4199.52|4199.52|4199.21|4199.21|4199.52|4199.52|4199.21|4199.21|0
1644405630000|2022-02-09 11:20:30|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|0
1644405650000|2022-02-09 11:20:50|4198.55|4198.55|4198.55|4198.55|4198.55|4198.55|4198.55|4198.55|0
1644405660000|2022-02-09 11:21:00|4198.51|4198.51|4198.46|4198.46|4198.51|4198.51|4198.46|4198.46|0
1644405680000|2022-02-09 11:21:20|4198.78|4198.78|4198.78|4198.78|4198.78|4198.78|4198.78|4198.78|0
1644405690000|2022-02-09 11:21:30|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|0
1644405700000|2022-02-09 11:21:40|4199|4199|4199|4199|4199|4199|4199|4199|0
1644405710000|2022-02-09 11:21:50|4198.94|4198.94|4198.62|4198.62|4198.94|4198.94|4198.62|4198.62|0
1644405720000|2022-02-09 11:22:00|4198.72|4198.72|4198.72|4198.72|4198.72|4198.72|4198.72|4198.72|0
1644405730000|2022-02-09 11:22:10|4198.63|4198.63|4198.79|4198.79|4198.79|4198.79|4198.63|4198.63|0
1644405740000|2022-02-09 11:22:20|4198.47|4198.47|4198.51|4198.51|4198.59|4198.59|4198.47|4198.47|0
1644405750000|2022-02-09 11:22:30|4198.7|4198.7|4198.87|4198.87|4198.87|4198.87|4198.7|4198.7|0
1644405760000|2022-02-09 11:22:40|4198.56|4198.56|4197.67|4197.67|4198.56|4198.56|4197.63|4197.63|0
1644405780000|2022-02-09 11:23:00|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|0
1644405790000|2022-02-09 11:23:10|4197.62|4197.62|4197.62|4197.62|4197.62|4197.62|4197.62|4197.62|0
1644405800000|2022-02-09 11:23:20|4197.65|4197.65|4197.62|4197.62|4197.65|4197.65|4197.62|4197.62|0
1644405810000|2022-02-09 11:23:30|4197.6|4197.6|4197.6|4197.6|4197.6|4197.6|4197.6|4197.6|0
1644405820000|2022-02-09 11:23:40|4197.44|4197.44|4197.14|4197.14|4197.44|4197.44|4197.14|4197.14|0
1644405830000|2022-02-09 11:23:50|4197.29|4197.29|4197.29|4197.29|4197.29|4197.29|4197.29|4197.29|0
1644405840000|2022-02-09 11:24:00|4197.2|4197.2|4197.2|4197.2|4197.2|4197.2|4197.2|4197.2|0
1644405870000|2022-02-09 11:24:30|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|0
1644405880000|2022-02-09 11:24:40|4196.36|4196.36|4195.81|4195.81|4196.36|4196.36|4195.81|4195.81|0
1644405890000|2022-02-09 11:24:50|4195.5|4195.5|4195.5|4195.5|4195.5|4195.5|4195.5|4195.5|0
1644405900000|2022-02-09 11:25:00|4195.34|4195.34|4196.27|4196.27|4196.27|4196.27|4195.34|4195.34|0
1644405910000|2022-02-09 11:25:10|4197.2|4197.2|4197.2|4197.2|4197.2|4197.2|4197.2|4197.2|0
1644405930000|2022-02-09 11:25:30|4197.44|4197.44|4197.41|4197.41|4197.59|4197.59|4197.41|4197.41|0
1644405940000|2022-02-09 11:25:40|4197.46|4197.46|4196.16|4196.16|4197.46|4197.46|4196.16|4196.16|0
1644405950000|2022-02-09 11:25:50|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|0
1644405960000|2022-02-09 11:26:00|4196.28|4196.28|4196.28|4196.28|4196.28|4196.28|4196.28|4196.28|0
1644405970000|2022-02-09 11:26:10|4196.59|4196.59|4197.32|4197.32|4197.32|4197.32|4196.59|4196.59|0
1644405980000|2022-02-09 11:26:20|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|0
1644405990000|2022-02-09 11:26:30|4197.68|4197.68|4197.7|4197.7|4197.73|4197.73|4197.68|4197.68|0
1644406000000|2022-02-09 11:26:40|4197.35|4197.35|4197.02|4197.02|4197.37|4197.37|4197.02|4197.02|0
1644406010000|2022-02-09 11:26:50|4197.07|4197.07|4195.83|4195.83|4197.07|4197.07|4195.83|4195.83|0
1644406020000|2022-02-09 11:27:00|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|0
1644406030000|2022-02-09 11:27:10|4195.31|4195.31|4195.97|4195.97|4196|4196|4195.31|4195.31|0
1644406040000|2022-02-09 11:27:20|4196.07|4196.07|4197.35|4197.35|4197.35|4197.35|4196.07|4196.07|0
1644406050000|2022-02-09 11:27:30|4197.26|4197.26|4196.94|4196.94|4197.48|4197.48|4196.94|4196.94|0
1644406060000|2022-02-09 11:27:40|4197.03|4197.03|4197.03|4197.03|4197.03|4197.03|4197.03|4197.03|0
1644406070000|2022-02-09 11:27:50|4196.41|4196.41|4196.87|4196.87|4196.87|4196.87|4196.41|4196.41|0
1644406080000|2022-02-09 11:28:00|4196.92|4196.92|4196.54|4196.54|4196.92|4196.92|4196.54|4196.54|0
1644406110000|2022-02-09 11:28:30|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|0
1644406130000|2022-02-09 11:28:50|4196.23|4196.23|4196.71|4196.71|4197.01|4197.01|4196.06|4196.06|0
1644406140000|2022-02-09 11:29:00|4196.83|4196.83|4195.98|4195.98|4196.83|4196.83|4195.94|4195.94|0
1644406160000|2022-02-09 11:29:20|4195.67|4195.67|4195.51|4195.51|4195.67|4195.67|4195.36|4195.36|0
1644406180000|2022-02-09 11:29:40|4195.49|4195.49|4195.13|4195.13|4195.49|4195.49|4195.13|4195.13|0
1644406190000|2022-02-09 11:29:50|4195.03|4195.03|4194.72|4194.72|4195.03|4195.03|4194.72|4194.72|0
1644406200000|2022-02-09 11:30:00|4194.63|4194.63|4194.73|4194.73|4194.73|4194.73|4194.63|4194.63|0
1644406210000|2022-02-09 11:30:10|4194.43|4194.43|4194.43|4194.43|4194.43|4194.43|4194.43|4194.43|0
1644406240000|2022-02-09 11:30:40|4194.51|4194.51|4194.69|4194.69|4194.69|4194.69|4194.51|4194.51|0
1644406250000|2022-02-09 11:30:50|4194.77|4194.77|4194.77|4194.77|4194.77|4194.77|4194.77|4194.77|0
1644406260000|2022-02-09 11:31:00|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|0
1644406270000|2022-02-09 11:31:10|4194.7|4194.7|4194.34|4194.34|4194.7|4194.7|4194.34|4194.34|0
1644406280000|2022-02-09 11:31:20|4194.35|4194.35|4194.04|4194.04|4194.35|4194.35|4194.04|4194.04|0
1644406290000|2022-02-09 11:31:30|4193.99|4193.99|4193.84|4193.84|4193.99|4193.99|4193.84|4193.84|0
1644406300000|2022-02-09 11:31:40|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|0
1644406310000|2022-02-09 11:31:50|4193.82|4193.82|4192.51|4192.51|4193.82|4193.82|4192.51|4192.51|0
1644406320000|2022-02-09 11:32:00|4192.66|4192.66|4192.51|4192.51|4192.66|4192.66|4192.51|4192.51|0
1644406330000|2022-02-09 11:32:10|4193.13|4193.13|4192.82|4192.82|4193.13|4193.13|4192.82|4192.82|0
1644406340000|2022-02-09 11:32:20|4193.13|4193.13|4193.93|4193.93|4193.93|4193.93|4193.13|4193.13|0
1644406350000|2022-02-09 11:32:30|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|0
1644406360000|2022-02-09 11:32:40|4194.33|4194.33|4195.27|4195.27|4195.27|4195.27|4194.33|4194.33|0
1644406370000|2022-02-09 11:32:50|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|0
1644406410000|2022-02-09 11:33:30|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|0
1644406420000|2022-02-09 11:33:40|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|0
1644406450000|2022-02-09 11:34:10|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|0
1644406460000|2022-02-09 11:34:20|4195.08|4195.08|4194.77|4194.77|4195.08|4195.08|4194.77|4194.77|0
1644406470000|2022-02-09 11:34:30|4194.65|4194.65|4194.7|4194.7|4194.7|4194.7|4194.65|4194.65|0
1644406480000|2022-02-09 11:34:40|4194.82|4194.82|4195.3|4195.3|4195.3|4195.3|4194.82|4194.82|0
1644406490000|2022-02-09 11:34:50|4195.29|4195.29|4195.4|4195.4|4195.4|4195.4|4195.29|4195.29|0
1644406500000|2022-02-09 11:35:00|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|0
1644406540000|2022-02-09 11:35:40|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|0
1644406550000|2022-02-09 11:35:50|4195.49|4195.49|4195.61|4195.61|4195.61|4195.61|4195.49|4195.49|0
1644406560000|2022-02-09 11:36:00|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|0
1644406570000|2022-02-09 11:36:10|4195.46|4195.46|4195.46|4195.46|4195.46|4195.46|4195.46|4195.46|0
1644406620000|2022-02-09 11:37:00|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|0
1644406630000|2022-02-09 11:37:10|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|0
1644406640000|2022-02-09 11:37:20|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|0
1644406660000|2022-02-09 11:37:40|4195.99|4195.99|4195.7|4195.7|4196.01|4196.01|4195.7|4195.7|0
1644406670000|2022-02-09 11:37:50|4196.16|4196.16|4196.93|4196.93|4196.93|4196.93|4196.16|4196.16|0
1644406680000|2022-02-09 11:38:00|4196.62|4196.62|4196.62|4196.62|4196.62|4196.62|4196.62|4196.62|0
1644406690000|2022-02-09 11:38:10|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|0
1644406700000|2022-02-09 11:38:20|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|0
1644406730000|2022-02-09 11:38:50|4196.73|4196.73|4196.42|4196.42|4196.73|4196.73|4196.11|4196.11|0
1644406740000|2022-02-09 11:39:00|4196.72|4196.72|4196.68|4196.68|4196.72|4196.72|4196.68|4196.68|0
1644406750000|2022-02-09 11:39:10|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|0
1644406760000|2022-02-09 11:39:20|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|0
1644406770000|2022-02-09 11:39:30|4196.83|4196.83|4196.83|4196.83|4196.83|4196.83|4196.83|4196.83|0
1644406800000|2022-02-09 11:40:00|4196.98|4196.98|4197.14|4197.14|4197.14|4197.14|4196.98|4196.98|0
1644406810000|2022-02-09 11:40:10|4197.44|4197.44|4197.44|4197.44|4197.44|4197.44|4197.44|4197.44|0
1644406820000|2022-02-09 11:40:20|4197.63|4197.63|4197.01|4197.01|4197.63|4197.63|4197.01|4197.01|0
1644406850000|2022-02-09 11:40:50|4196.7|4196.7|4196.17|4196.17|4196.76|4196.76|4196.17|4196.17|0
1644406860000|2022-02-09 11:41:00|4196.12|4196.12|4196|4196|4196.12|4196.12|4195.88|4195.88|0
1644406870000|2022-02-09 11:41:10|4196.08|4196.08|4196.39|4196.39|4196.39|4196.39|4196.08|4196.08|0
1644406880000|2022-02-09 11:41:20|4196.7|4196.7|4196.7|4196.7|4196.7|4196.7|4196.7|4196.7|0
1644406890000|2022-02-09 11:41:30|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|0
1644406910000|2022-02-09 11:41:50|4196.84|4196.84|4197.02|4197.02|4197.02|4197.02|4196.84|4196.84|0
1644406920000|2022-02-09 11:42:00|4197.05|4197.05|4196.73|4196.73|4197.05|4197.05|4196.69|4196.69|0
1644406930000|2022-02-09 11:42:10|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|0
1644406940000|2022-02-09 11:42:20|4197.66|4197.66|4197.9|4197.9|4197.9|4197.9|4197.55|4197.55|0
1644406950000|2022-02-09 11:42:30|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|0
1644406960000|2022-02-09 11:42:40|4197.74|4197.74|4198.58|4198.58|4198.68|4198.68|4197.74|4197.74|0
1644406980000|2022-02-09 11:43:00|4198.9|4198.9|4199.76|4199.76|4199.76|4199.76|4198.9|4198.9|0
1644406990000|2022-02-09 11:43:10|4200.07|4200.07|4200.69|4200.69|4200.69|4200.69|4200.07|4200.07|0
1644407000000|2022-02-09 11:43:20|4200.88|4200.88|4201.81|4201.81|4201.81|4201.81|4200.88|4200.88|0
1644407010000|2022-02-09 11:43:30|4202.27|4202.27|4202.12|4202.12|4202.27|4202.27|4202.12|4202.12|0
1644407020000|2022-02-09 11:43:40|4202.35|4202.35|4202.41|4202.41|4202.51|4202.51|4202.29|4202.29|0
1644407030000|2022-02-09 11:43:50|4201.79|4201.79|4201.79|4201.79|4201.79|4201.79|4201.48|4201.48|0
1644407040000|2022-02-09 11:44:00|4201.73|4201.73|4201.5|4201.5|4201.73|4201.73|4201.5|4201.5|0
1644407050000|2022-02-09 11:44:10|4202.12|4202.12|4202.12|4202.12|4202.12|4202.12|4202.12|4202.12|0
1644407060000|2022-02-09 11:44:20|4202.15|4202.15|4202.12|4202.12|4202.15|4202.15|4202.12|4202.12|0
1644407070000|2022-02-09 11:44:30|4202.28|4202.28|4203.67|4203.67|4203.67|4203.67|4202.28|4202.28|0
1644407090000|2022-02-09 11:44:50|4203.05|4203.05|4202.74|4202.74|4203.05|4203.05|4202.74|4202.74|0
1644407100000|2022-02-09 11:45:00|4202.56|4202.56|4201.95|4201.95|4202.56|4202.56|4201.95|4201.95|0
1644407110000|2022-02-09 11:45:10|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|0
1644407120000|2022-02-09 11:45:20|4202.06|4202.06|4201.35|4201.35|4202.06|4202.06|4201.35|4201.35|0
1644407140000|2022-02-09 11:45:40|4201.39|4201.39|4201.39|4201.39|4201.39|4201.39|4201.39|4201.39|0
1644407150000|2022-02-09 11:45:50|4200.77|4200.77|4200.77|4200.77|4200.77|4200.77|4200.77|4200.77|0
1644407160000|2022-02-09 11:46:00|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|0
1644407170000|2022-02-09 11:46:10|4200.31|4200.31|4200.62|4200.62|4200.62|4200.62|4200.31|4200.31|0
1644407180000|2022-02-09 11:46:20|4200.31|4200.31|4200.31|4200.31|4200.31|4200.31|4200.31|4200.31|0
1644407200000|2022-02-09 11:46:40|4200.19|4200.19|4200.13|4200.13|4200.19|4200.19|4200.13|4200.13|0
1644407220000|2022-02-09 11:47:00|4200.19|4200.19|4200.19|4200.19|4200.19|4200.19|4200.19|4200.19|0
1644407230000|2022-02-09 11:47:10|4200.5|4200.5|4200.56|4200.56|4200.56|4200.56|4200.5|4200.5|0
1644407240000|2022-02-09 11:47:20|4200.38|4200.38|4200.32|4200.32|4200.38|4200.38|4200.32|4200.32|0
1644407260000|2022-02-09 11:47:40|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|0
1644407270000|2022-02-09 11:47:50|4200.18|4200.18|4200.18|4200.18|4200.18|4200.18|4200.18|4200.18|0
1644407280000|2022-02-09 11:48:00|4200.49|4200.49|4200.45|4200.45|4200.49|4200.49|4200.45|4200.45|0
1644407290000|2022-02-09 11:48:10|4200.36|4200.36|4200.04|4200.04|4200.36|4200.36|4200.04|4200.04|0
1644407300000|2022-02-09 11:48:20|4200|4200|4200|4200|4200|4200|4200|4200|0
1644407310000|2022-02-09 11:48:30|4200.06|4200.06|4199.81|4199.81|4200.12|4200.12|4199.81|4199.81|0
1644407320000|2022-02-09 11:48:40|4199.85|4199.85|4199.76|4199.76|4199.85|4199.85|4199.76|4199.76|0
1644407330000|2022-02-09 11:48:50|4199.89|4199.89|4199.89|4199.89|4199.89|4199.89|4199.89|4199.89|0
1644407340000|2022-02-09 11:49:00|4199.93|4199.93|4199.93|4199.93|4199.93|4199.93|4199.93|4199.93|0
1644407360000|2022-02-09 11:49:20|4200.02|4200.02|4199.29|4199.29|4200.02|4200.02|4199.29|4199.29|0
1644407370000|2022-02-09 11:49:30|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|0
1644407380000|2022-02-09 11:49:40|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|0
1644407390000|2022-02-09 11:49:50|4199.17|4199.17|4199.17|4199.17|4199.17|4199.17|4199.17|4199.17|0
1644407400000|2022-02-09 11:50:00|4199.33|4199.33|4199.33|4199.33|4199.33|4199.33|4199.33|4199.33|0
1644407420000|2022-02-09 11:50:20|4199.64|4199.64|4200.41|4200.41|4200.41|4200.41|4199.64|4199.64|0
1644407430000|2022-02-09 11:50:30|4200.51|4200.51|4200.26|4200.26|4200.51|4200.51|4200.26|4200.26|0
1644407440000|2022-02-09 11:50:40|4200.57|4200.57|4200.57|4200.57|4200.57|4200.57|4200.57|4200.57|0
1644407480000|2022-02-09 11:51:20|4200.88|4200.88|4200.88|4200.88|4200.88|4200.88|4200.88|4200.88|0
1644407490000|2022-02-09 11:51:30|4201.19|4201.19|4201.19|4201.19|4201.19|4201.19|4201.19|4201.19|0
1644407500000|2022-02-09 11:51:40|4201.5|4201.5|4200.48|4200.48|4201.5|4201.5|4200.48|4200.48|0
1644407520000|2022-02-09 11:52:00|4200.59|4200.59|4201.28|4201.28|4201.28|4201.28|4200.59|4200.59|0
1644407530000|2022-02-09 11:52:10|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|0
1644407570000|2022-02-09 11:52:50|4201.06|4201.06|4201.06|4201.06|4201.06|4201.06|4201.06|4201.06|0
1644407580000|2022-02-09 11:53:00|4201.01|4201.01|4201.01|4201.01|4201.01|4201.01|4201.01|4201.01|0
1644407590000|2022-02-09 11:53:10|4201.03|4201.03|4201.34|4201.34|4201.34|4201.34|4200.98|4200.98|0
1644407610000|2022-02-09 11:53:30|4201.37|4201.37|4201.68|4201.68|4201.68|4201.68|4201.31|4201.31|0
1644407620000|2022-02-09 11:53:40|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|0
1644407630000|2022-02-09 11:53:50|4202.22|4202.22|4202.49|4202.49|4202.53|4202.53|4202.22|4202.22|0
1644407640000|2022-02-09 11:54:00|4202.45|4202.45|4202.59|4202.59|4202.59|4202.59|4202.45|4202.45|0
1644407670000|2022-02-09 11:54:30|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|0
1644407690000|2022-02-09 11:54:50|4202.18|4202.18|4202.65|4202.65|4202.65|4202.65|4202.18|4202.18|0
1644407700000|2022-02-09 11:55:00|4202.61|4202.61|4202.61|4202.61|4202.61|4202.61|4202.56|4202.56|0
1644407710000|2022-02-09 11:55:10|4202.57|4202.57|4202.45|4202.45|4202.57|4202.57|4202.45|4202.45|0
1644407720000|2022-02-09 11:55:20|4201.83|4201.83|4202.14|4202.14|4202.14|4202.14|4201.83|4201.83|0
1644407730000|2022-02-09 11:55:30|4202.45|4202.45|4203.39|4203.39|4203.39|4203.39|4202.45|4202.45|0
1644407740000|2022-02-09 11:55:40|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|0
1644407750000|2022-02-09 11:55:50|4203.49|4203.49|4202.87|4202.87|4203.49|4203.49|4202.87|4202.87|0
1644407770000|2022-02-09 11:56:10|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|0
1644407780000|2022-02-09 11:56:20|4203.19|4203.19|4203.2|4203.2|4203.2|4203.2|4203.19|4203.19|0
1644407790000|2022-02-09 11:56:30|4203.49|4203.49|4203.55|4203.55|4203.55|4203.55|4203.49|4203.49|0
1644407810000|2022-02-09 11:56:50|4203.86|4203.86|4204.2|4204.2|4204.3|4204.3|4203.86|4203.86|0
1644407820000|2022-02-09 11:57:00|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|0
1644407840000|2022-02-09 11:57:20|4204.24|4204.24|4204.07|4204.07|4204.24|4204.24|4204.07|4204.07|0
1644407850000|2022-02-09 11:57:30|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|0
1644407860000|2022-02-09 11:57:40|4204.07|4204.07|4203.45|4203.45|4204.07|4204.07|4203.45|4203.45|0
1644407870000|2022-02-09 11:57:50|4203.14|4203.14|4203.08|4203.08|4203.14|4203.14|4203.08|4203.08|0
1644407880000|2022-02-09 11:58:00|4203.17|4203.17|4203.58|4203.58|4203.58|4203.58|4203.17|4203.17|0
1644407890000|2022-02-09 11:58:10|4203.76|4203.76|4203.8|4203.8|4203.8|4203.8|4203.76|4203.76|0
1644407900000|2022-02-09 11:58:20|4203.5|4203.5|4203.34|4203.34|4203.5|4203.5|4203.34|4203.34|0
1644407910000|2022-02-09 11:58:30|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|0
1644407920000|2022-02-09 11:58:40|4203.28|4203.28|4203.13|4203.13|4203.28|4203.28|4203.13|4203.13|0
1644407930000|2022-02-09 11:58:50|4203.07|4203.07|4202.98|4202.98|4203.07|4203.07|4202.98|4202.98|0
1644407980000|2022-02-09 11:59:40|4202.52|4202.52|4202.36|4202.36|4202.52|4202.52|4202.36|4202.36|0
1644407990000|2022-02-09 11:59:50|4202.39|4202.39|4201.76|4201.76|4202.39|4202.39|4201.76|4201.76|0
1644408000000|2022-02-09 12:00:00|4201.64|4201.64|4201.58|4201.58|4201.64|4201.64|4201.27|4201.27|0
1644408040000|2022-02-09 12:00:40|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|0
1644408050000|2022-02-09 12:00:50|4201.69|4201.69|4202.22|4202.22|4202.22|4202.22|4201.6|4201.6|0
1644408060000|2022-02-09 12:01:00|4201.92|4201.92|4201.86|4201.86|4201.92|4201.92|4201.86|4201.86|0
1644408070000|2022-02-09 12:01:10|4201.9|4201.9|4201.9|4201.9|4201.9|4201.9|4201.9|4201.9|0
1644408090000|2022-02-09 12:01:30|4201.59|4201.59|4201.59|4201.59|4201.59|4201.59|4201.59|4201.59|0
1644408120000|2022-02-09 12:02:00|4201.44|4201.44|4201.12|4201.12|4201.44|4201.44|4201.03|4201.03|0
1644408130000|2022-02-09 12:02:10|4201.07|4201.07|4200.97|4200.97|4201.07|4201.07|4200.97|4200.97|0
1644408140000|2022-02-09 12:02:20|4201.28|4201.28|4201.17|4201.17|4201.28|4201.28|4201.17|4201.17|0
1644408150000|2022-02-09 12:02:30|4200.85|4200.85|4200.85|4200.85|4200.85|4200.85|4200.85|4200.85|0
1644408160000|2022-02-09 12:02:40|4199.77|4199.77|4199.5|4199.5|4199.77|4199.77|4199.46|4199.46|0
1644408170000|2022-02-09 12:02:50|4199.81|4199.81|4200.43|4200.43|4200.43|4200.43|4199.81|4199.81|0
1644408180000|2022-02-09 12:03:00|4200.51|4200.51|4200.46|4200.46|4200.51|4200.51|4200.46|4200.46|0
1644408190000|2022-02-09 12:03:10|4200.7|4200.7|4200.57|4200.57|4201.06|4201.06|4200.57|4200.57|0
1644408200000|2022-02-09 12:03:20|4200.26|4200.26|4199.68|4199.68|4200.26|4200.26|4199.68|4199.68|0
1644408210000|2022-02-09 12:03:30|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|0
1644408230000|2022-02-09 12:03:50|4199.83|4199.83|4199.83|4199.83|4199.83|4199.83|4199.83|4199.83|0
1644408240000|2022-02-09 12:04:00|4200.14|4200.14|4200.14|4200.14|4200.14|4200.14|4200.14|4200.14|0
1644408250000|2022-02-09 12:04:10|4200.1|4200.1|4199.45|4199.45|4200.12|4200.12|4199.45|4199.45|0
1644408270000|2022-02-09 12:04:30|4199.76|4199.76|4199.76|4199.76|4199.76|4199.76|4199.76|4199.76|0
1644408280000|2022-02-09 12:04:40|4199.67|4199.67|4199.52|4199.52|4199.83|4199.83|4199.52|4199.52|0
1644408290000|2022-02-09 12:04:50|4199.47|4199.47|4199.42|4199.42|4199.48|4199.48|4199.42|4199.42|0
1644408300000|2022-02-09 12:05:00|4199.45|4199.45|4199.54|4199.54|4199.54|4199.54|4199.45|4199.45|0
1644408310000|2022-02-09 12:05:10|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|0
1644408320000|2022-02-09 12:05:20|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|0
1644408350000|2022-02-09 12:05:50|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|0
1644408360000|2022-02-09 12:06:00|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|0
1644408400000|2022-02-09 12:06:40|4201.09|4201.09|4201.09|4201.09|4201.09|4201.09|4201.09|4201.09|0
1644408410000|2022-02-09 12:06:50|4200.78|4200.78|4200.72|4200.72|4200.78|4200.78|4200.72|4200.72|0
1644408430000|2022-02-09 12:07:10|4199.79|4199.79|4199.48|4199.48|4199.79|4199.79|4199.48|4199.48|0
1644408440000|2022-02-09 12:07:20|4199.79|4199.79|4200.1|4200.1|4200.1|4200.1|4199.79|4199.79|0
1644408450000|2022-02-09 12:07:30|4200.41|4200.41|4200.41|4200.41|4200.41|4200.41|4200.41|4200.41|0
1644408460000|2022-02-09 12:07:40|4200.57|4200.57|4201.19|4201.19|4201.19|4201.19|4200.57|4200.57|0
1644408500000|2022-02-09 12:08:20|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|0
1644408510000|2022-02-09 12:08:30|4200.13|4200.13|4200.13|4200.13|4200.13|4200.13|4200.13|4200.13|0
1644408530000|2022-02-09 12:08:50|4200.12|4200.12|4200.46|4200.46|4200.58|4200.58|4200.12|4200.12|0
1644408540000|2022-02-09 12:09:00|4200.18|4200.18|4200.38|4200.38|4200.38|4200.38|4200.18|4200.18|0
1644408550000|2022-02-09 12:09:10|4200.69|4200.69|4201.22|4201.22|4201.22|4201.22|4200.6|4200.6|0
1644408560000|2022-02-09 12:09:20|4201.23|4201.23|4201.24|4201.24|4201.24|4201.24|4201.23|4201.23|0
1644408580000|2022-02-09 12:09:40|4201.28|4201.28|4201.28|4201.28|4201.28|4201.28|4201.28|4201.28|0
1644408600000|2022-02-09 12:10:00|4201.36|4201.36|4201.45|4201.45|4201.45|4201.45|4201.36|4201.36|0
1644408610000|2022-02-09 12:10:10|4201.55|4201.55|4201.33|4201.33|4201.64|4201.64|4201.33|4201.33|0
1644408620000|2022-02-09 12:10:20|4201.21|4201.21|4201.89|4201.89|4201.89|4201.89|4201.21|4201.21|0
1644408630000|2022-02-09 12:10:30|4201.97|4201.97|4202.32|4202.32|4202.32|4202.32|4201.97|4201.97|0
1644408640000|2022-02-09 12:10:40|4202.63|4202.63|4202.94|4202.94|4202.94|4202.94|4202.63|4202.63|0
1644408650000|2022-02-09 12:10:50|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|0
1644408660000|2022-02-09 12:11:00|4203.38|4203.38|4203.25|4203.25|4203.38|4203.38|4203.25|4203.25|0
1644408680000|2022-02-09 12:11:20|4203.16|4203.16|4202.7|4202.7|4203.16|4203.16|4202.7|4202.7|0
1644408700000|2022-02-09 12:11:40|4202.56|4202.56|4202.52|4202.52|4202.56|4202.56|4202.52|4202.52|0
1644408710000|2022-02-09 12:11:50|4202.21|4202.21|4202.11|4202.11|4202.21|4202.21|4202.11|4202.11|0
1644408720000|2022-02-09 12:12:00|4202.21|4202.21|4202.21|4202.21|4202.21|4202.21|4202.21|4202.21|0
1644408740000|2022-02-09 12:12:20|4202.33|4202.33|4202.27|4202.27|4202.33|4202.33|4202.27|4202.27|0
1644408760000|2022-02-09 12:12:40|4202.58|4202.58|4203.2|4203.2|4203.2|4203.2|4202.58|4202.58|0
1644408770000|2022-02-09 12:12:50|4203.97|4203.97|4203.55|4203.55|4204.17|4204.17|4203.55|4203.55|0
1644408780000|2022-02-09 12:13:00|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|0
1644408790000|2022-02-09 12:13:10|4203.46|4203.46|4203.97|4203.97|4203.97|4203.97|4203.4|4203.4|0
1644408800000|2022-02-09 12:13:20|4203.94|4203.94|4203.92|4203.92|4203.94|4203.94|4203.92|4203.92|0
1644408810000|2022-02-09 12:13:30|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|0
1644408830000|2022-02-09 12:13:50|4204.5|4204.5|4204.19|4204.19|4204.5|4204.5|4204.19|4204.19|0
1644408840000|2022-02-09 12:14:00|4204.03|4204.03|4204.61|4204.61|4204.66|4204.66|4204.03|4204.03|0
1644408860000|2022-02-09 12:14:20|4203.98|4203.98|4203.98|4203.98|4203.98|4203.98|4203.98|4203.98|0
1644408880000|2022-02-09 12:14:40|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|0
1644408890000|2022-02-09 12:14:50|4203.61|4203.61|4204.24|4204.24|4204.24|4204.24|4203.61|4203.61|0
1644408900000|2022-02-09 12:15:00|4204.18|4204.18|4204.18|4204.18|4204.18|4204.18|4204.18|4204.18|0
1644408910000|2022-02-09 12:15:10|4203.55|4203.55|4203.24|4203.24|4203.55|4203.55|4203.24|4203.24|0
1644408920000|2022-02-09 12:15:20|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4202.91|4202.91|0
1644408930000|2022-02-09 12:15:30|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|0
1644408940000|2022-02-09 12:15:40|4203.03|4203.03|4203.03|4203.03|4203.03|4203.03|4203.03|4203.03|0
1644408950000|2022-02-09 12:15:50|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|0
1644408960000|2022-02-09 12:16:00|4202.25|4202.25|4202.05|4202.05|4202.25|4202.25|4202.05|4202.05|0
1644408980000|2022-02-09 12:16:20|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|0
1644409020000|2022-02-09 12:17:00|4202.86|4202.86|4202.67|4202.67|4202.86|4202.86|4202.67|4202.67|0
1644409040000|2022-02-09 12:17:20|4202.73|4202.73|4203|4203|4203|4203|4202.73|4202.73|0
1644409050000|2022-02-09 12:17:30|4203.62|4203.62|4203.62|4203.62|4203.62|4203.62|4203.62|4203.62|0
1644409060000|2022-02-09 12:17:40|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|0
1644409080000|2022-02-09 12:18:00|4203.44|4203.44|4203.85|4203.85|4203.85|4203.85|4203.44|4203.44|0
1644409100000|2022-02-09 12:18:20|4203.22|4203.22|4202.73|4202.73|4203.22|4203.22|4202.73|4202.73|0
1644409110000|2022-02-09 12:18:30|4203.66|4203.66|4204.59|4204.59|4204.59|4204.59|4203.66|4203.66|0
1644409130000|2022-02-09 12:18:50|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|0
1644409160000|2022-02-09 12:19:20|4204.28|4204.28|4204.19|4204.19|4204.28|4204.28|4204.19|4204.19|0
1644409170000|2022-02-09 12:19:30|4204.23|4204.23|4204.23|4204.23|4204.23|4204.23|4204.23|4204.23|0
1644409180000|2022-02-09 12:19:40|4204.26|4204.26|4204.34|4204.34|4204.34|4204.34|4204.26|4204.26|0
1644409190000|2022-02-09 12:19:50|4203.72|4203.72|4203.76|4203.76|4203.76|4203.76|4203.72|4203.72|0
1644409200000|2022-02-09 12:20:00|4203.45|4203.45|4203.76|4203.76|4203.76|4203.76|4203.45|4203.45|0
1644409210000|2022-02-09 12:20:10|4203.7|4203.7|4203.64|4203.64|4203.7|4203.7|4203.64|4203.64|0
1644409230000|2022-02-09 12:20:30|4203.33|4203.33|4203.25|4203.25|4203.33|4203.33|4203.25|4203.25|0
1644409240000|2022-02-09 12:20:40|4203.4|4203.4|4203.55|4203.55|4203.55|4203.55|4203.4|4203.4|0
1644409250000|2022-02-09 12:20:50|4203.46|4203.46|4203.49|4203.49|4203.49|4203.49|4203.46|4203.46|0
1644409260000|2022-02-09 12:21:00|4203.72|4203.72|4204.13|4204.13|4204.13|4204.13|4203.72|4203.72|0
1644409280000|2022-02-09 12:21:20|4204.19|4204.19|4204.02|4204.02|4204.19|4204.19|4204.02|4204.02|0
1644409290000|2022-02-09 12:21:30|4204.95|4204.95|4204.64|4204.64|4204.95|4204.95|4204.64|4204.64|0
1644409310000|2022-02-09 12:21:50|4204.52|4204.52|4204.4|4204.4|4204.52|4204.52|4204.4|4204.4|0
1644409350000|2022-02-09 12:22:30|4204.44|4204.44|4204.44|4204.44|4204.44|4204.44|4204.44|4204.44|0
1644409360000|2022-02-09 12:22:40|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|0
1644409370000|2022-02-09 12:22:50|4204.85|4204.85|4204.85|4204.85|4204.85|4204.85|4204.85|4204.85|0
1644409380000|2022-02-09 12:23:00|4204.61|4204.61|4204.98|4204.98|4204.98|4204.98|4204.61|4204.61|0
1644409400000|2022-02-09 12:23:20|4204.52|4204.52|4204.52|4204.52|4204.52|4204.52|4204.52|4204.52|0
1644409410000|2022-02-09 12:23:30|4204.81|4204.81|4204.12|4204.12|4204.81|4204.81|4204.09|4204.09|0
1644409420000|2022-02-09 12:23:40|4203.94|4203.94|4204|4204|4204|4204|4203.94|4203.94|0
1644409430000|2022-02-09 12:23:50|4203.69|4203.69|4203.69|4203.69|4203.69|4203.69|4203.69|4203.69|0
1644409440000|2022-02-09 12:24:00|4204|4204|4204.01|4204.01|4204.07|4204.07|4204|4204|0
1644409450000|2022-02-09 12:24:10|4204.64|4204.64|4204.95|4204.95|4204.95|4204.95|4204.64|4204.64|0
1644409460000|2022-02-09 12:24:20|4204.92|4204.92|4205.08|4205.08|4205.19|4205.19|4204.9|4204.9|0
1644409470000|2022-02-09 12:24:30|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|0
1644409490000|2022-02-09 12:24:50|4205.36|4205.36|4204.43|4204.43|4205.36|4205.36|4204.43|4204.43|0
1644409500000|2022-02-09 12:25:00|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|0
1644409510000|2022-02-09 12:25:10|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|0
1644409560000|2022-02-09 12:26:00|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|0
1644409570000|2022-02-09 12:26:10|4204.33|4204.33|4204.48|4204.48|4204.48|4204.48|4204.33|4204.33|0
1644409580000|2022-02-09 12:26:20|4204.42|4204.42|4204.11|4204.11|4204.73|4204.73|4204.11|4204.11|0
1644409590000|2022-02-09 12:26:30|4203.8|4203.8|4205.1|4205.1|4205.25|4205.25|4203.8|4203.8|0
1644409610000|2022-02-09 12:26:50|4204.92|4204.92|4204.24|4204.24|4204.92|4204.92|4204.24|4204.24|0
1644409620000|2022-02-09 12:27:00|4204.33|4204.33|4204.86|4204.86|4204.86|4204.86|4204.33|4204.33|0
1644409670000|2022-02-09 12:27:50|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|0
1644409680000|2022-02-09 12:28:00|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|0
1644409690000|2022-02-09 12:28:10|4205.02|4205.02|4204.71|4204.71|4205.02|4205.02|4204.71|4204.71|0
1644409710000|2022-02-09 12:28:30|4204.61|4204.61|4204.61|4204.61|4204.61|4204.61|4204.61|4204.61|0
1644409730000|2022-02-09 12:28:50|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|0
1644409740000|2022-02-09 12:29:00|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|0
1644409750000|2022-02-09 12:29:10|4203.95|4203.95|4203.95|4203.95|4204.1|4204.1|4203.95|4203.95|0
1644409760000|2022-02-09 12:29:20|4204.1|4204.1|4204.1|4204.1|4204.1|4204.1|4204.1|4204.1|0
1644409770000|2022-02-09 12:29:30|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|0
1644409780000|2022-02-09 12:29:40|4203.76|4203.76|4203.82|4203.82|4203.82|4203.82|4203.76|4203.76|0
1644409790000|2022-02-09 12:29:50|4203.51|4203.51|4203.04|4203.04|4203.51|4203.51|4203.04|4203.04|0
1644409800000|2022-02-09 12:30:00|4203.09|4203.09|4203.48|4203.48|4203.48|4203.48|4203.09|4203.09|0
1644409810000|2022-02-09 12:30:10|4203.57|4203.57|4204.08|4204.08|4204.08|4204.08|4203.42|4203.42|0
1644409820000|2022-02-09 12:30:20|4204.04|4204.04|4204.35|4204.35|4204.35|4204.35|4204.01|4204.01|0
1644409830000|2022-02-09 12:30:30|4204.44|4204.44|4204.13|4204.13|4204.44|4204.44|4204.13|4204.13|0
1644409840000|2022-02-09 12:30:40|4203.2|4203.2|4203.2|4203.2|4203.2|4203.2|4203.2|4203.2|0
1644409860000|2022-02-09 12:31:00|4203.14|4203.14|4203.14|4203.14|4203.14|4203.14|4203.14|4203.14|0
1644409870000|2022-02-09 12:31:10|4203.45|4203.45|4203.49|4203.49|4203.49|4203.49|4203.45|4203.45|0
1644409880000|2022-02-09 12:31:20|4203.54|4203.54|4203.54|4203.54|4203.54|4203.54|4203.54|4203.54|0
1644409900000|2022-02-09 12:31:40|4203.23|4203.23|4203.5|4203.5|4203.5|4203.5|4203.19|4203.19|0
1644409940000|2022-02-09 12:32:20|4203.8|4203.8|4204.12|4204.12|4204.12|4204.12|4203.8|4203.8|0
1644409970000|2022-02-09 12:32:50|4203.8|4203.8|4203.8|4203.8|4203.8|4203.8|4203.8|4203.8|0
1644409980000|2022-02-09 12:33:00|4204.12|4204.12|4205.02|4205.02|4205.02|4205.02|4204.12|4204.12|0
1644409990000|2022-02-09 12:33:10|4204.99|4204.99|4204.97|4204.97|4204.99|4204.99|4204.97|4204.97|0
1644410000000|2022-02-09 12:33:20|4204.91|4204.91|4205.06|4205.06|4205.06|4205.06|4204.91|4204.91|0
1644410010000|2022-02-09 12:33:30|4204.97|4204.97|4204.87|4204.87|4204.97|4204.97|4204.87|4204.87|0
1644410030000|2022-02-09 12:33:50|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|0
1644410040000|2022-02-09 12:34:00|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|0
1644410050000|2022-02-09 12:34:10|4205.28|4205.28|4205.58|4205.58|4205.58|4205.58|4205.28|4205.28|0
1644410070000|2022-02-09 12:34:30|4205.73|4205.73|4205.73|4205.73|4205.73|4205.73|4205.73|4205.73|0
1644410080000|2022-02-09 12:34:40|4205.83|4205.83|4205.83|4205.83|4205.83|4205.83|4205.83|4205.83|0
1644410100000|2022-02-09 12:35:00|4205.52|4205.52|4205.54|4205.54|4205.54|4205.54|4205.52|4205.52|0
1644410110000|2022-02-09 12:35:10|4205.5|4205.5|4205.42|4205.42|4205.5|4205.5|4205.37|4205.37|0
1644410120000|2022-02-09 12:35:20|4205.33|4205.33|4205.64|4205.64|4205.64|4205.64|4205.33|4205.33|0
1644410150000|2022-02-09 12:35:50|4205.95|4205.95|4205.95|4205.95|4205.95|4205.95|4205.95|4205.95|0
1644410160000|2022-02-09 12:36:00|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|0
1644410170000|2022-02-09 12:36:10|4205.55|4205.55|4205.47|4205.47|4205.55|4205.55|4205.47|4205.47|0
1644410180000|2022-02-09 12:36:20|4205.44|4205.44|4205.44|4205.44|4205.44|4205.44|4205.44|4205.44|0
1644410210000|2022-02-09 12:36:50|4205.13|4205.13|4205.13|4205.13|4205.13|4205.13|4205.13|4205.13|0
1644410230000|2022-02-09 12:37:10|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|0
1644410240000|2022-02-09 12:37:20|4204.73|4204.73|4202.24|4202.24|4204.73|4204.73|4202.24|4202.24|0
1644410250000|2022-02-09 12:37:30|4202.55|4202.55|4202.53|4202.53|4202.55|4202.55|4202.53|4202.53|0
1644410260000|2022-02-09 12:37:40|4202.37|4202.37|4200.72|4200.72|4202.37|4202.37|4200.72|4200.72|0
1644410270000|2022-02-09 12:37:50|4200.41|4200.41|4200.41|4200.41|4200.41|4200.41|4200.41|4200.41|0
1644410280000|2022-02-09 12:38:00|4200.39|4200.39|4200.34|4200.34|4200.39|4200.39|4200.34|4200.34|0
1644410290000|2022-02-09 12:38:10|4200.32|4200.32|4200.26|4200.26|4200.32|4200.32|4200.26|4200.26|0
1644410300000|2022-02-09 12:38:20|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|0
1644410310000|2022-02-09 12:38:30|4199.97|4199.97|4199.97|4199.97|4199.97|4199.97|4199.97|4199.97|0
1644410330000|2022-02-09 12:38:50|4199.66|4199.66|4199.53|4199.53|4199.84|4199.84|4199.53|4199.53|0
1644410340000|2022-02-09 12:39:00|4199.65|4199.65|4200.89|4200.89|4200.89|4200.89|4199.61|4199.61|0
1644410360000|2022-02-09 12:39:20|4200.82|4200.82|4200.82|4200.82|4200.82|4200.82|4200.82|4200.82|0
1644410370000|2022-02-09 12:39:30|4200.51|4200.51|4200.94|4200.94|4200.94|4200.94|4200.51|4200.51|0
1644410400000|2022-02-09 12:40:00|4201.12|4201.12|4201.12|4201.12|4201.12|4201.12|4201.12|4201.12|0
1644410420000|2022-02-09 12:40:20|4200.5|4200.5|4200.19|4200.19|4200.5|4200.5|4200.19|4200.19|0
1644410440000|2022-02-09 12:40:40|4200.1|4200.1|4200.06|4200.06|4200.1|4200.1|4200.06|4200.06|0
1644410450000|2022-02-09 12:40:50|4199.75|4199.75|4199.75|4199.75|4199.75|4199.75|4199.75|4199.75|0
1644410460000|2022-02-09 12:41:00|4199.94|4199.94|4200.69|4200.69|4200.69|4200.69|4199.94|4199.94|0
1644410470000|2022-02-09 12:41:10|4201|4201|4200.08|4200.08|4201|4201|4200.08|4200.08|0
1644410490000|2022-02-09 12:41:30|4199.98|4199.98|4199.98|4199.98|4199.98|4199.98|4199.98|4199.98|0
1644410500000|2022-02-09 12:41:40|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|0
1644410510000|2022-02-09 12:41:50|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|0
1644410570000|2022-02-09 12:42:50|4199.68|4199.68|4199.74|4199.74|4199.74|4199.74|4199.68|4199.68|0
1644410590000|2022-02-09 12:43:10|4199.86|4199.86|4199.86|4199.86|4199.86|4199.86|4199.86|4199.86|0
1644410600000|2022-02-09 12:43:20|4199.9|4199.9|4200.21|4200.21|4200.52|4200.52|4199.9|4199.9|0
1644410620000|2022-02-09 12:43:40|4200.17|4200.17|4200.05|4200.05|4200.17|4200.17|4200.05|4200.05|0
1644410630000|2022-02-09 12:43:50|4199.9|4199.9|4199.74|4199.74|4199.9|4199.9|4199.74|4199.74|0
1644410640000|2022-02-09 12:44:00|4200.2|4200.2|4199.94|4199.94|4200.2|4200.2|4199.9|4199.9|0
1644410650000|2022-02-09 12:44:10|4200.25|4200.25|4200.56|4200.56|4200.56|4200.56|4200.25|4200.25|0
1644410660000|2022-02-09 12:44:20|4200.25|4200.25|4200.16|4200.16|4200.25|4200.25|4200.16|4200.16|0
1644410680000|2022-02-09 12:44:40|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|0
1644410690000|2022-02-09 12:44:50|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|0
1644410710000|2022-02-09 12:45:10|4200.5|4200.5|4201.02|4201.02|4201.02|4201.02|4200.5|4200.5|0
1644410720000|2022-02-09 12:45:20|4201.33|4201.33|4201.44|4201.44|4201.44|4201.44|4201.28|4201.28|0
1644410740000|2022-02-09 12:45:40|4201.28|4201.28|4201.59|4201.59|4201.75|4201.75|4201.28|4201.28|0
1644410760000|2022-02-09 12:46:00|4201.44|4201.44|4200.82|4200.82|4201.44|4201.44|4200.82|4200.82|0
1644410790000|2022-02-09 12:46:30|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|0
1644410810000|2022-02-09 12:46:50|4201.09|4201.09|4202.17|4202.17|4202.17|4202.17|4201.09|4201.09|0
1644410820000|2022-02-09 12:47:00|4202.27|4202.27|4202.46|4202.46|4202.46|4202.46|4202.27|4202.27|0
1644410830000|2022-02-09 12:47:10|4202.73|4202.73|4202.42|4202.42|4202.73|4202.73|4202.42|4202.42|0
1644410850000|2022-02-09 12:47:30|4202.26|4202.26|4201.51|4201.51|4202.26|4202.26|4201.51|4201.51|0
1644410860000|2022-02-09 12:47:40|4201.46|4201.46|4201.46|4201.46|4201.46|4201.46|4201.46|4201.46|0
1644410870000|2022-02-09 12:47:50|4201.42|4201.42|4200.49|4200.49|4201.42|4201.42|4200.49|4200.49|0
1644410890000|2022-02-09 12:48:10|4200.3|4200.3|4200.3|4200.3|4200.3|4200.3|4200.3|4200.3|0
1644410900000|2022-02-09 12:48:20|4200.24|4200.24|4200.24|4200.24|4200.24|4200.24|4200.24|4200.24|0
1644410910000|2022-02-09 12:48:30|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|0
1644410920000|2022-02-09 12:48:40|4200.65|4200.65|4201.07|4201.07|4201.23|4201.23|4200.6|4200.6|0
1644410930000|2022-02-09 12:48:50|4200.89|4200.89|4199.34|4199.34|4200.89|4200.89|4199.34|4199.34|0
1644410940000|2022-02-09 12:49:00|4198.72|4198.72|4198.72|4198.72|4198.72|4198.72|4198.72|4198.72|0
1644410960000|2022-02-09 12:49:20|4198.41|4198.41|4197.95|4197.95|4198.41|4198.41|4197.95|4197.95|0
1644410970000|2022-02-09 12:49:30|4197.23|4197.23|4197.39|4197.39|4197.54|4197.54|4197.23|4197.23|0
1644410980000|2022-02-09 12:49:40|4197.7|4197.7|4197.83|4197.83|4198.01|4198.01|4197.7|4197.7|0
1644410990000|2022-02-09 12:49:50|4197.52|4197.52|4197.52|4197.52|4197.52|4197.52|4197.52|4197.52|0
1644411000000|2022-02-09 12:50:00|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|0
1644411030000|2022-02-09 12:50:30|4197.89|4197.89|4197.98|4197.98|4197.98|4197.98|4197.89|4197.89|0
1644411050000|2022-02-09 12:50:50|4198.08|4198.08|4198.14|4198.14|4198.23|4198.23|4198.08|4198.08|0
1644411070000|2022-02-09 12:51:10|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|0
1644411090000|2022-02-09 12:51:30|4198.29|4198.29|4198.44|4198.44|4198.44|4198.44|4198.13|4198.13|0
1644411110000|2022-02-09 12:51:50|4197.33|4197.33|4197.64|4197.64|4197.64|4197.64|4197.33|4197.33|0
1644411130000|2022-02-09 12:52:10|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|0
1644411160000|2022-02-09 12:52:40|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|0
1644411170000|2022-02-09 12:52:50|4196.9|4196.9|4196.68|4196.68|4196.9|4196.9|4196.68|4196.68|0
1644411200000|2022-02-09 12:53:20|4196.37|4196.37|4196.06|4196.06|4196.37|4196.37|4196.06|4196.06|0
1644411220000|2022-02-09 12:53:40|4195.88|4195.88|4195.88|4195.88|4195.88|4195.88|4195.88|4195.88|0
1644411230000|2022-02-09 12:53:50|4195.97|4195.97|4195.35|4195.35|4195.97|4195.97|4195.35|4195.35|0
1644411240000|2022-02-09 12:54:00|4195.3|4195.3|4195.3|4195.3|4195.3|4195.3|4195.3|4195.3|0
1644411250000|2022-02-09 12:54:10|4195|4195|4194.69|4194.69|4195|4195|4194.69|4194.69|0
1644411300000|2022-02-09 12:55:00|4195|4195|4194.96|4194.96|4195.05|4195.05|4194.91|4194.91|0
1644411310000|2022-02-09 12:55:10|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|0
1644411320000|2022-02-09 12:55:20|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|0
1644411330000|2022-02-09 12:55:30|4195.38|4195.38|4195.27|4195.27|4195.38|4195.38|4195.27|4195.27|0
1644411350000|2022-02-09 12:55:50|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|0
1644411360000|2022-02-09 12:56:00|4195|4195|4195.15|4195.15|4195.25|4195.25|4195|4195|0
1644411370000|2022-02-09 12:56:10|4195.21|4195.21|4195.31|4195.31|4195.31|4195.31|4195.21|4195.21|0
1644411390000|2022-02-09 12:56:30|4195.42|4195.42|4195.42|4195.42|4195.42|4195.42|4195.42|4195.42|0
1644411400000|2022-02-09 12:56:40|4195.11|4195.11|4194.77|4194.77|4195.42|4195.42|4194.77|4194.77|0
1644411410000|2022-02-09 12:56:50|4195.08|4195.08|4195.36|4195.36|4195.36|4195.36|4195.08|4195.08|0
1644411420000|2022-02-09 12:57:00|4195.34|4195.34|4196.14|4196.14|4196.14|4196.14|4195.34|4195.34|0
1644411430000|2022-02-09 12:57:10|4196.76|4196.76|4196.72|4196.72|4196.76|4196.76|4196.72|4196.72|0
1644411450000|2022-02-09 12:57:30|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|0
1644411460000|2022-02-09 12:57:40|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|0
1644411470000|2022-02-09 12:57:50|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|0
1644411480000|2022-02-09 12:58:00|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|0
1644411490000|2022-02-09 12:58:10|4197.35|4197.35|4197.54|4197.54|4197.97|4197.97|4197.35|4197.35|0
1644411500000|2022-02-09 12:58:20|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|0
1644411510000|2022-02-09 12:58:30|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|0
1644411540000|2022-02-09 12:59:00|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|0
1644411550000|2022-02-09 12:59:10|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|0
1644411560000|2022-02-09 12:59:20|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|0
1644411570000|2022-02-09 12:59:30|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|0
1644411580000|2022-02-09 12:59:40|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|0
1644411590000|2022-02-09 12:59:50|4197.7|4197.7|4198.01|4198.01|4198.01|4198.01|4197.7|4197.7|0
1644411600000|2022-02-09 13:00:00|4198.1|4198.1|4198.1|4198.1|4198.1|4198.1|4198.1|4198.1|0
1644411630000|2022-02-09 13:00:30|4198.01|4198.01|4198.01|4198.01|4198.01|4198.01|4198.01|4198.01|0
1644411640000|2022-02-09 13:00:40|4198.1|4198.1|4198.04|4198.04|4198.1|4198.1|4198.04|4198.04|0
1644411650000|2022-02-09 13:00:50|4196.49|4196.49|4196.8|4196.8|4196.8|4196.8|4196.49|4196.49|0
1644411660000|2022-02-09 13:01:00|4196.77|4196.77|4196.46|4196.46|4196.77|4196.77|4196.46|4196.46|0
1644411710000|2022-02-09 13:01:50|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|0
1644411720000|2022-02-09 13:02:00|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|0
1644411730000|2022-02-09 13:02:10|4195.63|4195.63|4195.63|4195.63|4195.63|4195.63|4195.63|4195.63|0
1644411740000|2022-02-09 13:02:20|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|0
1644411750000|2022-02-09 13:02:30|4195.85|4195.85|4195.54|4195.54|4195.85|4195.85|4195.54|4195.54|0
1644411760000|2022-02-09 13:02:40|4195.69|4195.69|4195.85|4195.85|4195.85|4195.85|4195.69|4195.69|0
1644411780000|2022-02-09 13:03:00|4195.91|4195.91|4196.02|4196.02|4196.02|4196.02|4195.91|4195.91|0
1644411790000|2022-02-09 13:03:10|4196.18|4196.18|4195.87|4195.87|4196.18|4196.18|4195.87|4195.87|0
1644411810000|2022-02-09 13:03:30|4196.09|4196.09|4196.06|4196.06|4196.09|4196.09|4196.06|4196.06|0
1644411840000|2022-02-09 13:04:00|4196.16|4196.16|4196.2|4196.2|4196.2|4196.2|4196.16|4196.16|0
1644411850000|2022-02-09 13:04:10|4196.27|4196.27|4195.4|4195.4|4196.33|4196.33|4195.4|4195.4|0
1644411860000|2022-02-09 13:04:20|4195.42|4195.42|4195.42|4195.42|4195.42|4195.42|4195.42|4195.42|0
1644411870000|2022-02-09 13:04:30|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|0
1644411890000|2022-02-09 13:04:50|4195.53|4195.53|4195.53|4195.53|4195.53|4195.53|4195.53|4195.53|0
1644411900000|2022-02-09 13:05:00|4195.55|4195.55|4194.62|4194.62|4195.55|4195.55|4194.62|4194.62|0
1644411920000|2022-02-09 13:05:20|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|0
1644411940000|2022-02-09 13:05:40|4194.67|4194.67|4194.71|4194.71|4194.76|4194.76|4194.67|4194.67|0
1644411950000|2022-02-09 13:05:50|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|0
1644411960000|2022-02-09 13:06:00|4194|4194|4194|4194|4194|4194|4194|4194|0
1644411980000|2022-02-09 13:06:20|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|0
1644412010000|2022-02-09 13:06:50|4193.68|4193.68|4193.06|4193.06|4194|4194|4193.06|4193.06|0
1644412020000|2022-02-09 13:07:00|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|0
1644412030000|2022-02-09 13:07:10|4193|4193|4192.38|4192.38|4193|4193|4192.38|4192.38|0
1644412040000|2022-02-09 13:07:20|4191.45|4191.45|4191.45|4191.45|4191.45|4191.45|4191.45|4191.45|0
1644412060000|2022-02-09 13:07:40|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|0
1644412070000|2022-02-09 13:07:50|4191.45|4191.45|4191.76|4191.76|4191.76|4191.76|4191.45|4191.45|0
1644412080000|2022-02-09 13:08:00|4191.58|4191.58|4191.76|4191.76|4191.76|4191.76|4191.58|4191.58|0
1644412100000|2022-02-09 13:08:20|4191.61|4191.61|4191.61|4191.61|4191.61|4191.61|4191.61|4191.61|0
1644412110000|2022-02-09 13:08:30|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|0
1644412120000|2022-02-09 13:08:40|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|0
1644412140000|2022-02-09 13:09:00|4191.16|4191.16|4191.26|4191.26|4191.26|4191.26|4191.16|4191.16|0
1644412160000|2022-02-09 13:09:20|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|0
1644412170000|2022-02-09 13:09:30|4192.5|4192.5|4192.81|4192.81|4192.81|4192.81|4192.5|4192.5|0
1644412180000|2022-02-09 13:09:40|4192.9|4192.9|4193.21|4193.21|4193.21|4193.21|4192.9|4192.9|0
1644412190000|2022-02-09 13:09:50|4193.31|4193.31|4193.62|4193.62|4193.62|4193.62|4193.31|4193.31|0
1644412200000|2022-02-09 13:10:00|4193.43|4193.43|4193.5|4193.5|4193.5|4193.5|4193.34|4193.34|0
1644412210000|2022-02-09 13:10:10|4193.48|4193.48|4193.54|4193.54|4193.56|4193.56|4193.48|4193.48|0
1644412220000|2022-02-09 13:10:20|4193.56|4193.56|4192.82|4192.82|4193.56|4193.56|4192.82|4192.82|0
1644412240000|2022-02-09 13:10:40|4193.13|4193.13|4193.25|4193.25|4193.25|4193.25|4193.13|4193.13|0
1644412250000|2022-02-09 13:10:50|4193.43|4193.43|4193.43|4193.43|4193.43|4193.43|4193.43|4193.43|0
1644412270000|2022-02-09 13:11:10|4194.05|4194.05|4194.36|4194.36|4194.36|4194.36|4194.05|4194.05|0
1644412280000|2022-02-09 13:11:20|4194.63|4194.63|4194.86|4194.86|4194.86|4194.86|4194.63|4194.63|0
1644412290000|2022-02-09 13:11:30|4195.32|4195.32|4195.22|4195.22|4195.37|4195.37|4195.22|4195.22|0
1644412300000|2022-02-09 13:11:40|4195.26|4195.26|4195.4|4195.4|4195.4|4195.4|4195.26|4195.26|0
1644412310000|2022-02-09 13:11:50|4195.71|4195.71|4196.34|4196.34|4196.34|4196.34|4195.66|4195.66|0
1644412330000|2022-02-09 13:12:10|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|0
1644412340000|2022-02-09 13:12:20|4196.37|4196.37|4196.99|4196.99|4196.99|4196.99|4196.37|4196.37|0
1644412350000|2022-02-09 13:12:30|4197.3|4197.3|4197.3|4197.3|4197.3|4197.3|4197.3|4197.3|0
1644412360000|2022-02-09 13:12:40|4197.61|4197.61|4197.3|4197.3|4197.61|4197.61|4197.3|4197.3|0
1644412380000|2022-02-09 13:13:00|4197.61|4197.61|4197.55|4197.55|4197.61|4197.61|4197.55|4197.55|0
1644412390000|2022-02-09 13:13:10|4197.86|4197.86|4197.55|4197.55|4197.86|4197.86|4197.55|4197.55|0
1644412400000|2022-02-09 13:13:20|4197.61|4197.61|4197.61|4197.61|4197.67|4197.67|4197.61|4197.61|0
1644412410000|2022-02-09 13:13:30|4197.3|4197.3|4197.43|4197.43|4197.43|4197.43|4197.06|4197.06|0
1644412430000|2022-02-09 13:13:50|4196.81|4196.81|4197.3|4197.3|4197.3|4197.3|4196.5|4196.5|0
1644412440000|2022-02-09 13:14:00|4197.26|4197.26|4197.26|4197.26|4197.26|4197.26|4197.26|4197.26|0
1644412460000|2022-02-09 13:14:20|4197.38|4197.38|4197.53|4197.53|4197.69|4197.69|4197.38|4197.38|0
1644412470000|2022-02-09 13:14:30|4197.69|4197.69|4197.53|4197.53|4197.69|4197.69|4197.53|4197.53|0
1644412490000|2022-02-09 13:14:50|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|0
1644412500000|2022-02-09 13:15:00|4196.67|4196.67|4197.25|4197.25|4197.29|4197.29|4196.67|4196.67|0
1644412510000|2022-02-09 13:15:10|4197.23|4197.23|4197.2|4197.2|4197.23|4197.23|4197.2|4197.2|0
1644412520000|2022-02-09 13:15:20|4197.18|4197.18|4197.2|4197.2|4197.2|4197.2|4197.18|4197.18|0
1644412530000|2022-02-09 13:15:30|4197.51|4197.51|4197.49|4197.49|4197.51|4197.51|4197.49|4197.49|0
1644412540000|2022-02-09 13:15:40|4197.44|4197.44|4197.44|4197.44|4197.44|4197.44|4197.44|4197.44|0
1644412550000|2022-02-09 13:15:50|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|0
1644412560000|2022-02-09 13:16:00|4197.13|4197.13|4197.13|4197.13|4197.15|4197.15|4197.13|4197.13|0
1644412570000|2022-02-09 13:16:10|4197.11|4197.11|4197.18|4197.18|4197.18|4197.18|4197.11|4197.11|0
1644412580000|2022-02-09 13:16:20|4197.49|4197.49|4197.75|4197.75|4197.8|4197.8|4197.49|4197.49|0
1644412590000|2022-02-09 13:16:30|4197.8|4197.8|4197.71|4197.71|4197.87|4197.87|4197.56|4197.56|0
1644412600000|2022-02-09 13:16:40|4197.73|4197.73|4198.09|4198.09|4198.09|4198.09|4197.73|4197.73|0
1644412610000|2022-02-09 13:16:50|4198.18|4198.18|4198.18|4198.18|4198.18|4198.18|4198.18|4198.18|0
1644412620000|2022-02-09 13:17:00|4198.28|4198.28|4198.12|4198.12|4198.28|4198.28|4198|4198|0
1644412630000|2022-02-09 13:17:10|4198.18|4198.18|4198.47|4198.47|4198.47|4198.47|4198.06|4198.06|0
1644412640000|2022-02-09 13:17:20|4198.93|4198.93|4199.01|4199.01|4199.01|4199.01|4198.93|4198.93|0
1644412650000|2022-02-09 13:17:30|4198.95|4198.95|4198.99|4198.99|4198.99|4198.99|4198.95|4198.95|0
1644412660000|2022-02-09 13:17:40|4198.93|4198.93|4198.88|4198.88|4198.93|4198.93|4198.82|4198.82|0
1644412670000|2022-02-09 13:17:50|4198.93|4198.93|4198.93|4198.93|4198.93|4198.93|4198.93|4198.93|0
1644412680000|2022-02-09 13:18:00|4199.39|4199.39|4198.93|4198.93|4199.39|4199.39|4198.93|4198.93|0
1644412690000|2022-02-09 13:18:10|4199.08|4199.08|4198.89|4198.89|4199.08|4199.08|4198.89|4198.89|0
1644412700000|2022-02-09 13:18:20|4198.73|4198.73|4199.1|4199.1|4199.1|4199.1|4198.73|4198.73|0
1644412710000|2022-02-09 13:18:30|4199.04|4199.04|4199.04|4199.04|4199.04|4199.04|4199.04|4199.04|0
1644412720000|2022-02-09 13:18:40|4198.97|4198.97|4198.87|4198.87|4198.97|4198.97|4198.87|4198.87|0
1644412740000|2022-02-09 13:19:00|4199.17|4199.17|4199.23|4199.23|4199.23|4199.23|4199.17|4199.17|0
1644412750000|2022-02-09 13:19:10|4199.47|4199.47|4199.88|4199.88|4199.88|4199.88|4199.47|4199.47|0
1644412760000|2022-02-09 13:19:20|4199.84|4199.84|4199.7|4199.7|4199.84|4199.84|4199.7|4199.7|0
1644412770000|2022-02-09 13:19:30|4199.93|4199.93|4200.01|4200.01|4200.01|4200.01|4199.93|4199.93|0
1644412780000|2022-02-09 13:19:40|4199.93|4199.93|4199.93|4199.93|4199.93|4199.93|4199.93|4199.93|0
1644412790000|2022-02-09 13:19:50|4199.62|4199.62|4198.01|4198.01|4199.67|4199.67|4198.01|4198.01|0
1644412800000|2022-02-09 13:20:00|4198.19|4198.19|4198.12|4198.12|4198.19|4198.19|4198.12|4198.12|0
1644412810000|2022-02-09 13:20:10|4198|4198|4197.71|4197.71|4198.02|4198.02|4197.63|4197.63|0
1644412820000|2022-02-09 13:20:20|4197.52|4197.52|4197.77|4197.77|4197.77|4197.77|4197.4|4197.4|0
1644412830000|2022-02-09 13:20:30|4197.65|4197.65|4197.61|4197.61|4197.65|4197.65|4197.61|4197.61|0
1644412840000|2022-02-09 13:20:40|4197.77|4197.77|4197.3|4197.3|4197.77|4197.77|4197.3|4197.3|0
1644412850000|2022-02-09 13:20:50|4197.49|4197.49|4197.93|4197.93|4198.3|4198.3|4197.49|4197.49|0
1644412860000|2022-02-09 13:21:00|4198.24|4198.24|4198.7|4198.7|4198.7|4198.7|4198.24|4198.24|0
1644412880000|2022-02-09 13:21:20|4198.39|4198.39|4198.85|4198.85|4198.85|4198.85|4198.39|4198.39|0
1644412890000|2022-02-09 13:21:30|4198.74|4198.74|4199.47|4199.47|4199.47|4199.47|4198.74|4198.74|0
1644412910000|2022-02-09 13:21:50|4199.19|4199.19|4198.83|4198.83|4199.19|4199.19|4198.83|4198.83|0
1644412920000|2022-02-09 13:22:00|4198.78|4198.78|4198.8|4198.8|4198.8|4198.8|4198.78|4198.78|0
1644412950000|2022-02-09 13:22:30|4199.06|4199.06|4199.3|4199.3|4199.3|4199.3|4199.06|4199.06|0
1644412960000|2022-02-09 13:22:40|4199.49|4199.49|4199.89|4199.89|4199.89|4199.89|4199.49|4199.49|0
1644412970000|2022-02-09 13:22:50|4200.2|4200.2|4200.03|4200.03|4200.34|4200.34|4199.71|4199.71|0
1644412980000|2022-02-09 13:23:00|4199.96|4199.96|4199.74|4199.74|4199.96|4199.96|4199.74|4199.74|0
1644412990000|2022-02-09 13:23:10|4199.64|4199.64|4199.56|4199.56|4199.64|4199.64|4199.47|4199.47|0
1644413000000|2022-02-09 13:23:20|4199.5|4199.5|4199.49|4199.49|4199.51|4199.51|4199.46|4199.46|0
1644413010000|2022-02-09 13:23:30|4199.5|4199.5|4199.14|4199.14|4199.51|4199.51|4199.14|4199.14|0
1644413020000|2022-02-09 13:23:40|4198.52|4198.52|4196.99|4196.99|4198.52|4198.52|4196.53|4196.53|0
1644413030000|2022-02-09 13:23:50|4196.37|4196.37|4195.72|4195.72|4196.37|4196.37|4195.72|4195.72|0
1644413040000|2022-02-09 13:24:00|4195.71|4195.71|4195.73|4195.73|4195.75|4195.75|4195.71|4195.71|0
1644413050000|2022-02-09 13:24:10|4195.11|4195.11|4194.8|4194.8|4195.11|4195.11|4194.8|4194.8|0
1644413060000|2022-02-09 13:24:20|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|0
1644413080000|2022-02-09 13:24:40|4194.55|4194.55|4194.94|4194.94|4195.4|4195.4|4194.55|4194.55|0
1644413090000|2022-02-09 13:24:50|4195.09|4195.09|4194.94|4194.94|4195.56|4195.56|4194.94|4194.94|0
1644413120000|2022-02-09 13:25:20|4195.4|4195.4|4195.73|4195.73|4195.76|4195.76|4195.4|4195.4|0
1644413130000|2022-02-09 13:25:30|4195.42|4195.42|4195.4|4195.4|4195.42|4195.42|4195.4|4195.4|0
1644413140000|2022-02-09 13:25:40|4195.71|4195.71|4194.46|4194.46|4196.02|4196.02|4194.46|4194.46|0
1644413150000|2022-02-09 13:25:50|4194.15|4194.15|4194.43|4194.43|4194.45|4194.45|4194.15|4194.15|0
1644413160000|2022-02-09 13:26:00|4194.52|4194.52|4194.59|4194.59|4194.62|4194.62|4194.52|4194.52|0
1644413170000|2022-02-09 13:26:10|4194.53|4194.53|4194.44|4194.44|4194.53|4194.53|4194.44|4194.44|0
1644413180000|2022-02-09 13:26:20|4195.37|4195.37|4194.93|4194.93|4195.37|4195.37|4194.75|4194.75|0
1644413190000|2022-02-09 13:26:30|4194.95|4194.95|4194.93|4194.93|4194.95|4194.95|4194.93|4194.93|0
1644413200000|2022-02-09 13:26:40|4194.87|4194.87|4193.83|4193.83|4194.87|4194.87|4193.83|4193.83|0
1644413210000|2022-02-09 13:26:50|4193.77|4193.77|4193.77|4193.77|4193.77|4193.77|4193.77|4193.77|0
1644413220000|2022-02-09 13:27:00|4193.61|4193.61|4193.57|4193.57|4193.61|4193.61|4193.57|4193.57|0
1644413230000|2022-02-09 13:27:10|4194.19|4194.19|4194.5|4194.5|4194.5|4194.5|4194.19|4194.19|0
1644413250000|2022-02-09 13:27:30|4194.45|4194.45|4194.56|4194.56|4194.56|4194.56|4194.45|4194.45|0
1644413260000|2022-02-09 13:27:40|4194.25|4194.25|4193.15|4193.15|4194.25|4194.25|4193.15|4193.15|0
1644413280000|2022-02-09 13:28:00|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|0
1644413290000|2022-02-09 13:28:10|4193.48|4193.48|4192.92|4192.92|4193.54|4193.54|4192.92|4192.92|0
1644413300000|2022-02-09 13:28:20|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|0
1644413310000|2022-02-09 13:28:30|4192.61|4192.61|4192.3|4192.3|4192.61|4192.61|4192.3|4192.3|0
1644413320000|2022-02-09 13:28:40|4192.26|4192.26|4192.26|4192.26|4192.26|4192.26|4192.26|4192.26|0
1644413330000|2022-02-09 13:28:50|4192.21|4192.21|4192.21|4192.21|4192.21|4192.21|4192.21|4192.21|0
1644413340000|2022-02-09 13:29:00|4192.23|4192.23|4192.56|4192.56|4193.41|4193.41|4192.23|4192.23|0
1644413350000|2022-02-09 13:29:10|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|0
1644413360000|2022-02-09 13:29:20|4193.5|4193.5|4193.5|4193.5|4193.5|4193.5|4193.5|4193.5|0
1644413380000|2022-02-09 13:29:40|4193.19|4193.19|4194.05|4194.05|4194.05|4194.05|4193.07|4193.07|0
1644413390000|2022-02-09 13:29:50|4194.11|4194.11|4194.54|4194.54|4194.54|4194.54|4194.09|4194.09|0
1644413400000|2022-02-09 13:30:00|4194.6|4194.6|4194.75|4194.75|4194.75|4194.75|4194.6|4194.6|0
1644413410000|2022-02-09 13:30:10|4194.79|4194.79|4195.21|4195.21|4195.21|4195.21|4194.79|4194.79|0
1644413420000|2022-02-09 13:30:20|4195.33|4195.33|4193.46|4193.46|4195.33|4195.33|4193.15|4193.15|0
1644413440000|2022-02-09 13:30:40|4193.34|4193.34|4193.39|4193.39|4193.39|4193.39|4193.34|4193.34|0
1644413460000|2022-02-09 13:31:00|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|0
1644413470000|2022-02-09 13:31:10|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|0
1644413500000|2022-02-09 13:31:40|4191.54|4191.54|4192.16|4192.16|4192.16|4192.16|4191.54|4191.54|0
1644413530000|2022-02-09 13:32:10|4192.78|4192.78|4191.85|4191.85|4193.09|4193.09|4191.85|4191.85|0
1644413540000|2022-02-09 13:32:20|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|0
1644413550000|2022-02-09 13:32:30|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|0
1644413560000|2022-02-09 13:32:40|4191.87|4191.87|4191.81|4191.81|4191.87|4191.87|4191.81|4191.81|0
1644413570000|2022-02-09 13:32:50|4192.44|4192.44|4191.53|4191.53|4192.44|4192.44|4191.53|4191.53|0
1644413580000|2022-02-09 13:33:00|4191.42|4191.42|4191.26|4191.26|4191.42|4191.42|4191.26|4191.26|0
1644413590000|2022-02-09 13:33:10|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|0
1644413600000|2022-02-09 13:33:20|4191.26|4191.26|4191.57|4191.57|4191.57|4191.57|4191.26|4191.26|0
1644413620000|2022-02-09 13:33:40|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|0
1644413630000|2022-02-09 13:33:50|4191.35|4191.35|4191.3|4191.3|4191.35|4191.35|4190.98|4190.98|0
1644413640000|2022-02-09 13:34:00|4191.45|4191.45|4191.45|4191.45|4191.45|4191.45|4191.45|4191.45|0
1644413650000|2022-02-09 13:34:10|4191.6|4191.6|4191.6|4191.6|4191.6|4191.6|4191.6|4191.6|0
1644413660000|2022-02-09 13:34:20|4191.91|4191.91|4192.07|4192.07|4192.07|4192.07|4191.91|4191.91|0
1644413670000|2022-02-09 13:34:30|4192.38|4192.38|4192.28|4192.28|4192.38|4192.38|4192.28|4192.28|0
1644413680000|2022-02-09 13:34:40|4192.22|4192.22|4192.22|4192.22|4192.22|4192.22|4192.22|4192.22|0
1644413690000|2022-02-09 13:34:50|4191.6|4191.6|4191.25|4191.25|4191.6|4191.6|4191.25|4191.25|0
1644413700000|2022-02-09 13:35:00|4191.56|4191.56|4191.99|4191.99|4192.05|4192.05|4191.56|4191.56|0
1644413710000|2022-02-09 13:35:10|4191.83|4191.83|4191.89|4191.89|4191.95|4191.95|4191.82|4191.82|0
1644413720000|2022-02-09 13:35:20|4191.74|4191.74|4191.89|4191.89|4191.89|4191.89|4191.74|4191.74|0
1644413760000|2022-02-09 13:36:00|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|0
1644413780000|2022-02-09 13:36:20|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|0
1644413790000|2022-02-09 13:36:30|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|0
1644413800000|2022-02-09 13:36:40|4192.82|4192.82|4191.58|4191.58|4192.82|4192.82|4191.58|4191.58|0
1644413820000|2022-02-09 13:37:00|4191.42|4191.42|4191.58|4191.58|4191.89|4191.89|4191.42|4191.42|0
1644413840000|2022-02-09 13:37:20|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|0
1644413850000|2022-02-09 13:37:30|4191.14|4191.14|4190.99|4190.99|4191.14|4191.14|4190.99|4190.99|0
1644413880000|2022-02-09 13:38:00|4190.68|4190.68|4190.2|4190.2|4190.75|4190.75|4190.2|4190.2|0
1644413890000|2022-02-09 13:38:10|4190.27|4190.27|4190.49|4190.49|4190.49|4190.49|4190.27|4190.27|0
1644413900000|2022-02-09 13:38:20|4190.61|4190.61|4190.24|4190.24|4191.17|4191.17|4189.78|4189.78|0
1644413910000|2022-02-09 13:38:30|4190.36|4190.36|4191.66|4191.66|4191.66|4191.66|4190.36|4190.36|0
1644413920000|2022-02-09 13:38:40|4191.71|4191.71|4191.74|4191.74|4191.74|4191.74|4191.71|4191.71|0
1644413930000|2022-02-09 13:38:50|4192.36|4192.36|4192.26|4192.26|4192.36|4192.36|4192.26|4192.26|0
1644413950000|2022-02-09 13:39:10|4192.17|4192.17|4192.17|4192.17|4192.17|4192.17|4192.17|4192.17|0
1644413960000|2022-02-09 13:39:20|4192.11|4192.11|4191.8|4191.8|4192.11|4192.11|4191.8|4191.8|0
1644413970000|2022-02-09 13:39:30|4191.68|4191.68|4191.56|4191.56|4191.68|4191.68|4191.56|4191.56|0
1644413980000|2022-02-09 13:39:40|4191.75|4191.75|4191.13|4191.13|4191.75|4191.75|4191.13|4191.13|0
1644414000000|2022-02-09 13:40:00|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|0
1644414010000|2022-02-09 13:40:10|4191.59|4191.59|4191.28|4191.28|4191.59|4191.59|4191.28|4191.28|0
1644414020000|2022-02-09 13:40:20|4191.37|4191.37|4191.37|4191.37|4191.37|4191.37|4191.37|4191.37|0
1644414030000|2022-02-09 13:40:30|4191.55|4191.55|4190.99|4190.99|4191.61|4191.61|4190.99|4190.99|0
1644414040000|2022-02-09 13:40:40|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|0
1644414060000|2022-02-09 13:41:00|4190.61|4190.61|4190.65|4190.65|4190.65|4190.65|4190.61|4190.61|0
1644414070000|2022-02-09 13:41:10|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|0
1644414090000|2022-02-09 13:41:30|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|0
1644414100000|2022-02-09 13:41:40|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|0
1644414120000|2022-02-09 13:42:00|4190.01|4190.01|4190.17|4190.17|4190.44|4190.44|4190.01|4190.01|0
1644414130000|2022-02-09 13:42:10|4190.21|4190.21|4189.81|4189.81|4190.21|4190.21|4189.75|4189.75|0
1644414140000|2022-02-09 13:42:20|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|0
1644414150000|2022-02-09 13:42:30|4189.44|4189.44|4189.37|4189.37|4189.75|4189.75|4189.28|4189.28|0
1644414180000|2022-02-09 13:43:00|4189.99|4189.99|4189.06|4189.06|4189.99|4189.99|4189.06|4189.06|0
1644414190000|2022-02-09 13:43:10|4188.97|4188.97|4188.97|4188.97|4188.97|4188.97|4188.97|4188.97|0
1644414200000|2022-02-09 13:43:20|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|0
1644414210000|2022-02-09 13:43:30|4188.76|4188.76|4188.14|4188.14|4188.76|4188.76|4188.14|4188.14|0
1644414220000|2022-02-09 13:43:40|4187.83|4187.83|4187.98|4187.98|4187.98|4187.98|4187.83|4187.83|0
1644414230000|2022-02-09 13:43:50|4188.03|4188.03|4187.78|4187.78|4188.03|4188.03|4187.78|4187.78|0
1644414240000|2022-02-09 13:44:00|4188.08|4188.08|4188.14|4188.14|4188.14|4188.14|4188.08|4188.08|0
1644414260000|2022-02-09 13:44:20|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|0
1644414270000|2022-02-09 13:44:30|4188.09|4188.09|4187.94|4187.94|4188.09|4188.09|4187.94|4187.94|0
1644414280000|2022-02-09 13:44:40|4188|4188|4188.37|4188.37|4188.37|4188.37|4188|4188|0
1644414290000|2022-02-09 13:44:50|4188.52|4188.52|4188.21|4188.21|4188.52|4188.52|4188.21|4188.21|0
1644414300000|2022-02-09 13:45:00|4188.23|4188.23|4187.92|4187.92|4188.23|4188.23|4187.92|4187.92|0
1644414310000|2022-02-09 13:45:10|4189.79|4189.79|4189.17|4189.17|4190.1|4190.1|4189.17|4189.17|0
1644414320000|2022-02-09 13:45:20|4189.05|4189.05|4189.05|4189.05|4189.05|4189.05|4189.05|4189.05|0
1644414340000|2022-02-09 13:45:40|4188.74|4188.74|4189.05|4189.05|4189.05|4189.05|4188.74|4188.74|0
1644414350000|2022-02-09 13:45:50|4188.43|4188.43|4187.47|4187.47|4188.43|4188.43|4187.47|4187.47|0
1644414370000|2022-02-09 13:46:10|4187.78|4187.78|4187.78|4187.78|4187.78|4187.78|4187.78|4187.78|0
1644414380000|2022-02-09 13:46:20|4187.83|4187.83|4186.74|4186.74|4187.83|4187.83|4186.74|4186.74|0
1644414390000|2022-02-09 13:46:30|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|0
1644414400000|2022-02-09 13:46:40|4186.74|4186.74|4186.74|4186.74|4186.74|4186.74|4186.74|4186.74|0
1644414420000|2022-02-09 13:47:00|4186.68|4186.68|4186.62|4186.62|4186.68|4186.68|4186.62|4186.62|0
1644414440000|2022-02-09 13:47:20|4186|4186|4185.69|4185.69|4186|4186|4185.69|4185.69|0
1644414460000|2022-02-09 13:47:40|4185.57|4185.57|4184.61|4184.61|4185.57|4185.57|4184.46|4184.46|0
1644414470000|2022-02-09 13:47:50|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|0
1644414480000|2022-02-09 13:48:00|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|0
1644414490000|2022-02-09 13:48:10|4184.42|4184.42|4184.48|4184.48|4184.48|4184.48|4184.42|4184.42|0
1644414500000|2022-02-09 13:48:20|4184.17|4184.17|4184.13|4184.13|4184.17|4184.17|4184.13|4184.13|0
1644414510000|2022-02-09 13:48:30|4183.82|4183.82|4182.39|4182.39|4183.82|4183.82|4182.39|4182.39|0
1644414540000|2022-02-09 13:49:00|4182.3|4182.3|4180.52|4180.52|4182.3|4182.3|4180.52|4180.52|0
1644414550000|2022-02-09 13:49:10|4180.48|4180.48|4180.39|4180.39|4180.48|4180.48|4180.39|4180.39|0
1644414560000|2022-02-09 13:49:20|4180.08|4180.08|4180.08|4180.08|4180.39|4180.39|4180.08|4180.08|0
1644414580000|2022-02-09 13:49:40|4179.77|4179.77|4179.77|4179.77|4179.77|4179.77|4179.77|4179.77|0
1644414590000|2022-02-09 13:49:50|4179.58|4179.58|4179.12|4179.12|4179.58|4179.58|4179.12|4179.12|0
1644414600000|2022-02-09 13:50:00|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|0
1644414610000|2022-02-09 13:50:10|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|0
1644414620000|2022-02-09 13:50:20|4179.14|4179.14|4177.59|4177.59|4179.14|4179.14|4177.59|4177.59|0
1644414650000|2022-02-09 13:50:50|4177.4|4177.4|4177.4|4177.4|4177.4|4177.4|4177.4|4177.4|0
1644414660000|2022-02-09 13:51:00|4177.86|4177.86|4177.59|4177.59|4177.86|4177.86|4177.4|4177.4|0
1644414670000|2022-02-09 13:51:10|4177.9|4177.9|4177.55|4177.55|4178.53|4178.53|4177.55|4177.55|0
1644414680000|2022-02-09 13:51:20|4177.53|4177.53|4178.61|4178.61|4178.93|4178.93|4177.53|4177.53|0
1644414690000|2022-02-09 13:51:30|4178.8|4178.8|4179.52|4179.52|4179.83|4179.83|4178.8|4178.8|0
1644414700000|2022-02-09 13:51:40|4180.14|4180.14|4180.45|4180.45|4180.45|4180.45|4180.14|4180.14|0
1644414710000|2022-02-09 13:51:50|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|0
1644414720000|2022-02-09 13:52:00|4180.2|4180.2|4180.18|4180.18|4180.61|4180.61|4180.18|4180.18|0
1644414730000|2022-02-09 13:52:10|4180.22|4180.22|4180.22|4180.22|4180.22|4180.22|4180.22|4180.22|0
1644414750000|2022-02-09 13:52:30|4180.4|4180.4|4180.4|4180.4|4180.4|4180.4|4180.4|4180.4|0
1644414760000|2022-02-09 13:52:40|4180.28|4180.28|4180.22|4180.22|4180.28|4180.28|4180.22|4180.22|0
1644414780000|2022-02-09 13:53:00|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|0
1644414790000|2022-02-09 13:53:10|4180.78|4180.78|4181.25|4181.25|4181.4|4181.4|4180.78|4180.78|0
1644414820000|2022-02-09 13:53:40|4181.34|4181.34|4181.34|4181.34|4181.34|4181.34|4181.34|4181.34|0
1644414830000|2022-02-09 13:53:50|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|0
1644414850000|2022-02-09 13:54:10|4181.27|4181.27|4180.96|4180.96|4181.27|4181.27|4180.96|4180.96|0
1644414860000|2022-02-09 13:54:20|4181.14|4181.14|4181.14|4181.14|4181.14|4181.14|4181.14|4181.14|0
1644414870000|2022-02-09 13:54:30|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|0
1644414890000|2022-02-09 13:54:50|4180.98|4180.98|4180.98|4180.98|4180.98|4180.98|4180.98|4180.98|0
1644414920000|2022-02-09 13:55:20|4180.94|4180.94|4180.94|4180.94|4180.94|4180.94|4180.79|4180.79|0
1644414940000|2022-02-09 13:55:40|4180.75|4180.75|4180.85|4180.85|4180.85|4180.85|4180.75|4180.75|0
1644414960000|2022-02-09 13:56:00|4180.81|4180.81|4180.62|4180.62|4180.81|4180.81|4180.62|4180.62|0
1644414970000|2022-02-09 13:56:10|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|0
1644415010000|2022-02-09 13:56:50|4180.28|4180.28|4179.97|4179.97|4180.59|4180.59|4179.97|4179.97|0
1644415020000|2022-02-09 13:57:00|4179.79|4179.79|4179.69|4179.69|4179.79|4179.79|4179.69|4179.69|0
1644415040000|2022-02-09 13:57:20|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|0
1644415070000|2022-02-09 13:57:50|4179.5|4179.5|4179.81|4179.81|4179.87|4179.87|4179.5|4179.5|0
1644415080000|2022-02-09 13:58:00|4179.79|4179.79|4179.79|4179.79|4179.79|4179.79|4179.79|4179.79|0
1644415130000|2022-02-09 13:58:50|4179.48|4179.48|4179.51|4179.51|4179.51|4179.51|4179.33|4179.33|0
1644415140000|2022-02-09 13:59:00|4179.6|4179.6|4179.54|4179.54|4179.85|4179.85|4179.54|4179.54|0
1644415150000|2022-02-09 13:59:10|4179.52|4179.52|4179.88|4179.88|4180.19|4180.19|4179.49|4179.49|0
1644415160000|2022-02-09 13:59:20|4179.79|4179.79|4179.32|4179.32|4179.79|4179.79|4179.32|4179.32|0
1644415170000|2022-02-09 13:59:30|4179.44|4179.44|4179.32|4179.32|4179.44|4179.44|4179.32|4179.32|0
1644415180000|2022-02-09 13:59:40|4178.7|4178.7|4178.08|4178.08|4178.7|4178.7|4178.08|4178.08|0
1644415190000|2022-02-09 13:59:50|4178.02|4178.02|4177.84|4177.84|4178.02|4178.02|4177.84|4177.84|0
1644415200000|2022-02-09 14:00:00|4177.99|4177.99|4178.18|4178.18|4178.18|4178.18|4177.99|4177.99|0
1644415220000|2022-02-09 14:00:20|4178.13|4178.13|4178.13|4178.13|4178.13|4178.13|4178.13|4178.13|0
1644415250000|2022-02-09 14:00:50|4178.44|4178.44|4178.75|4178.75|4178.75|4178.75|4178.44|4178.44|0
1644415260000|2022-02-09 14:01:00|4178.7|4178.7|4178.7|4178.7|4178.78|4178.78|4178.7|4178.7|0
1644415270000|2022-02-09 14:01:10|4179.33|4179.33|4178.94|4178.94|4179.33|4179.33|4178.94|4178.94|0
1644415280000|2022-02-09 14:01:20|4178.89|4178.89|4179.2|4179.2|4179.2|4179.2|4178.89|4178.89|0
1644415290000|2022-02-09 14:01:30|4179.18|4179.18|4178.68|4178.68|4179.25|4179.25|4178.68|4178.68|0
1644415300000|2022-02-09 14:01:40|4178.64|4178.64|4179.06|4179.06|4179.06|4179.06|4178.57|4178.57|0
1644415310000|2022-02-09 14:01:50|4179.37|4179.37|4179.37|4179.37|4179.68|4179.68|4179.37|4179.37|0
1644415320000|2022-02-09 14:02:00|4179.25|4179.25|4179.25|4179.25|4179.25|4179.25|4179.25|4179.25|0
1644415330000|2022-02-09 14:02:10|4179.32|4179.32|4178.84|4178.84|4179.34|4179.34|4178.84|4178.84|0
1644415350000|2022-02-09 14:02:30|4178.79|4178.79|4179.5|4179.5|4179.5|4179.5|4178.76|4178.76|0
1644415370000|2022-02-09 14:02:50|4179.58|4179.58|4178.98|4178.98|4179.6|4179.6|4178.98|4178.98|0
1644415380000|2022-02-09 14:03:00|4179|4179|4179.32|4179.32|4179.32|4179.32|4179|4179|0
1644415390000|2022-02-09 14:03:10|4179.26|4179.26|4179.16|4179.16|4179.26|4179.26|4179.16|4179.16|0
1644415400000|2022-02-09 14:03:20|4179.07|4179.07|4179.26|4179.26|4179.26|4179.26|4179.07|4179.07|0
1644415410000|2022-02-09 14:03:30|4178.95|4178.95|4178.95|4178.95|4178.95|4178.95|4178.95|4178.95|0
1644415440000|2022-02-09 14:04:00|4178.9|4178.9|4177.96|4177.96|4178.9|4178.9|4177.96|4177.96|0
1644415450000|2022-02-09 14:04:10|4178.27|4178.27|4178.27|4178.27|4178.27|4178.27|4178.27|4178.27|0
1644415460000|2022-02-09 14:04:20|4178.43|4178.43|4178.12|4178.12|4178.43|4178.43|4178.12|4178.12|0
1644415470000|2022-02-09 14:04:30|4178.27|4178.27|4178.27|4178.27|4178.27|4178.27|4178.27|4178.27|0
1644415480000|2022-02-09 14:04:40|4178.22|4178.22|4178.22|4178.22|4178.22|4178.22|4178.22|4178.22|0
1644415500000|2022-02-09 14:05:00|4178.31|4178.31|4177.85|4177.85|4178.31|4178.31|4177.85|4177.85|0
1644415520000|2022-02-09 14:05:20|4177.53|4177.53|4176.92|4176.92|4177.53|4177.53|4176.92|4176.92|0
1644415540000|2022-02-09 14:05:40|4177.23|4177.23|4176.92|4176.92|4177.23|4177.23|4176.92|4176.92|0
1644415550000|2022-02-09 14:05:50|4176.76|4176.76|4176.76|4176.76|4176.76|4176.76|4176.76|4176.76|0
1644415560000|2022-02-09 14:06:00|4177.07|4177.07|4176.99|4176.99|4177.07|4177.07|4176.76|4176.76|0
1644415570000|2022-02-09 14:06:10|4177.3|4177.3|4177.3|4177.3|4177.3|4177.3|4177.3|4177.3|0
1644415580000|2022-02-09 14:06:20|4176.99|4176.99|4177.03|4177.03|4177.03|4177.03|4176.99|4176.99|0
1644415600000|2022-02-09 14:06:40|4176.72|4176.72|4176.72|4176.72|4176.72|4176.72|4176.72|4176.72|0
1644415610000|2022-02-09 14:06:50|4176.41|4176.41|4176.59|4176.59|4176.59|4176.59|4176.41|4176.41|0
1644415630000|2022-02-09 14:07:10|4176.28|4176.28|4176.24|4176.24|4176.28|4176.28|4176.24|4176.24|0
1644415640000|2022-02-09 14:07:20|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|0
1644415650000|2022-02-09 14:07:30|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|0
1644415670000|2022-02-09 14:07:50|4175.85|4175.85|4175.87|4175.87|4175.87|4175.87|4175.85|4175.85|0
1644415680000|2022-02-09 14:08:00|4176.49|4176.49|4176.44|4176.44|4176.49|4176.49|4176.44|4176.44|0
1644415690000|2022-02-09 14:08:10|4176.46|4176.46|4176.46|4176.46|4176.46|4176.46|4176.46|4176.46|0
1644415700000|2022-02-09 14:08:20|4175.84|4175.84|4175.84|4175.84|4175.84|4175.84|4175.84|4175.84|0
1644415710000|2022-02-09 14:08:30|4175.83|4175.83|4175.84|4175.84|4175.84|4175.84|4175.83|4175.83|0
1644415720000|2022-02-09 14:08:40|4176.15|4176.15|4175.84|4175.84|4176.15|4176.15|4175.84|4175.84|0
1644415730000|2022-02-09 14:08:50|4175.22|4175.22|4175.22|4175.22|4175.22|4175.22|4175.22|4175.22|0
1644415750000|2022-02-09 14:09:10|4175.37|4175.37|4175.29|4175.29|4175.37|4175.37|4175.29|4175.29|0
1644415760000|2022-02-09 14:09:20|4175.6|4175.6|4175.29|4175.29|4175.6|4175.6|4175.29|4175.29|0
1644415770000|2022-02-09 14:09:30|4175.27|4175.27|4174.38|4174.38|4175.27|4175.27|4174.38|4174.38|0
1644415780000|2022-02-09 14:09:40|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|0
1644415790000|2022-02-09 14:09:50|4173.75|4173.75|4173.75|4173.75|4173.75|4173.75|4173.75|4173.75|0
1644415800000|2022-02-09 14:10:00|4173.44|4173.44|4173.47|4173.47|4173.47|4173.47|4173.44|4173.44|0
1644415810000|2022-02-09 14:10:10|4173.35|4173.35|4173.35|4173.35|4173.35|4173.35|4173.35|4173.35|0
1644415820000|2022-02-09 14:10:20|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|0
1644415830000|2022-02-09 14:10:30|4173.22|4173.22|4172.85|4172.85|4173.22|4173.22|4172.85|4172.85|0
1644415850000|2022-02-09 14:10:50|4172.54|4172.54|4172.33|4172.33|4172.54|4172.54|4172.33|4172.33|0
1644415860000|2022-02-09 14:11:00|4172.56|4172.56|4172.62|4172.62|4172.62|4172.62|4172.56|4172.56|0
1644415870000|2022-02-09 14:11:10|4172.56|4172.56|4172.43|4172.43|4172.74|4172.74|4172.43|4172.43|0
1644415880000|2022-02-09 14:11:20|4172.58|4172.58|4171.81|4171.81|4172.74|4172.74|4171.81|4171.81|0
1644415890000|2022-02-09 14:11:30|4171.91|4171.91|4172.12|4172.12|4172.31|4172.31|4171.91|4171.91|0
1644415920000|2022-02-09 14:12:00|4171.81|4171.81|4172.09|4172.09|4172.12|4172.12|4171.81|4171.81|0
1644415930000|2022-02-09 14:12:10|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|0
1644415960000|2022-02-09 14:12:40|4171.97|4171.97|4171.54|4171.54|4171.97|4171.97|4171.54|4171.54|0
1644415970000|2022-02-09 14:12:50|4171.55|4171.55|4171.24|4171.24|4171.55|4171.55|4171.24|4171.24|0
1644415980000|2022-02-09 14:13:00|4171.15|4171.15|4171.15|4171.15|4171.15|4171.15|4171.15|4171.15|0
1644415990000|2022-02-09 14:13:10|4171.11|4171.11|4171.06|4171.06|4171.11|4171.11|4171.06|4171.06|0
1644416000000|2022-02-09 14:13:20|4171.24|4171.24|4171.15|4171.15|4171.24|4171.24|4171.15|4171.15|0
1644416010000|2022-02-09 14:13:30|4171.09|4171.09|4171.04|4171.04|4171.09|4171.09|4171.02|4171.02|0
1644416020000|2022-02-09 14:13:40|4170.58|4170.58|4170.19|4170.19|4170.58|4170.58|4169.96|4169.96|0
1644416030000|2022-02-09 14:13:50|4170.04|4170.04|4170.04|4170.04|4170.04|4170.04|4170.04|4170.04|0
1644416040000|2022-02-09 14:14:00|4170|4170|4170.15|4170.15|4170.15|4170.15|4169.84|4169.84|0
1644416050000|2022-02-09 14:14:10|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|0
1644416070000|2022-02-09 14:14:30|4169.56|4169.56|4169.28|4169.28|4170.19|4170.19|4169.28|4169.28|0
1644416080000|2022-02-09 14:14:40|4169.12|4169.12|4169.06|4169.06|4169.12|4169.12|4169.06|4169.06|0
1644416100000|2022-02-09 14:15:00|4168.75|4168.75|4168.66|4168.66|4168.75|4168.75|4168.66|4168.66|0
1644416110000|2022-02-09 14:15:10|4168.57|4168.57|4168.48|4168.48|4168.57|4168.57|4168.48|4168.48|0
1644416120000|2022-02-09 14:15:20|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|0
1644416140000|2022-02-09 14:15:40|4168.23|4168.23|4168.26|4168.26|4168.26|4168.26|4168.23|4168.23|0
1644416150000|2022-02-09 14:15:50|4168.14|4168.14|4168.14|4168.14|4168.14|4168.14|4168.14|4168.14|0
1644416160000|2022-02-09 14:16:00|4168.32|4168.32|4168.47|4168.47|4168.47|4168.47|4168.32|4168.32|0
1644416170000|2022-02-09 14:16:10|4168.16|4168.16|4168.58|4168.58|4168.58|4168.58|4168.16|4168.16|0
1644416180000|2022-02-09 14:16:20|4168.74|4168.74|4168.43|4168.43|4168.74|4168.74|4168.43|4168.43|0
1644416210000|2022-02-09 14:16:50|4168.12|4168.12|4167.81|4167.81|4168.12|4168.12|4167.81|4167.81|0
1644416220000|2022-02-09 14:17:00|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|0
1644416230000|2022-02-09 14:17:10|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|0
1644416240000|2022-02-09 14:17:20|4167.49|4167.49|4167.49|4167.49|4167.49|4167.49|4167.49|4167.49|0
1644416250000|2022-02-09 14:17:30|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|0
1644416270000|2022-02-09 14:17:50|4167.8|4167.8|4168.11|4168.11|4168.11|4168.11|4167.8|4167.8|0
1644416290000|2022-02-09 14:18:10|4168.29|4168.29|4168.38|4168.38|4168.38|4168.38|4168.29|4168.29|0
1644416300000|2022-02-09 14:18:20|4168.7|4168.7|4169.01|4169.01|4169.01|4169.01|4168.7|4168.7|0
1644416310000|2022-02-09 14:18:30|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|0
1644416320000|2022-02-09 14:18:40|4169.01|4169.01|4168.64|4168.64|4169.01|4169.01|4168.64|4168.64|0
1644416330000|2022-02-09 14:18:50|4168.32|4168.32|4167.7|4167.7|4168.32|4168.32|4167.7|4167.7|0
1644416340000|2022-02-09 14:19:00|4167.61|4167.61|4167.7|4167.7|4167.7|4167.7|4167.61|4167.61|0
1644416360000|2022-02-09 14:19:20|4168.01|4168.01|4168.5|4168.5|4168.5|4168.5|4168.01|4168.01|0
1644416380000|2022-02-09 14:19:40|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|0
1644416390000|2022-02-09 14:19:50|4169.12|4169.12|4168.66|4168.66|4169.12|4169.12|4168.66|4168.66|0
1644416400000|2022-02-09 14:20:00|4168.97|4168.97|4169.34|4169.34|4169.34|4169.34|4168.97|4168.97|0
1644416410000|2022-02-09 14:20:10|4169.15|4169.15|4170.13|4170.13|4170.13|4170.13|4169.15|4169.15|0
1644416420000|2022-02-09 14:20:20|4170.07|4170.07|4170.07|4170.07|4170.07|4170.07|4170.07|4170.07|0
1644416430000|2022-02-09 14:20:30|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|0
1644416440000|2022-02-09 14:20:40|4170.07|4170.07|4169.97|4169.97|4170.07|4170.07|4169.97|4169.97|0
1644416450000|2022-02-09 14:20:50|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|0
1644416460000|2022-02-09 14:21:00|4169.78|4169.78|4169.84|4169.84|4169.84|4169.84|4169.78|4169.78|0
1644416470000|2022-02-09 14:21:10|4169.22|4169.22|4169.32|4169.32|4169.53|4169.53|4169.22|4169.22|0
1644416480000|2022-02-09 14:21:20|4169.29|4169.29|4169.6|4169.6|4169.6|4169.6|4169.29|4169.29|0
1644416490000|2022-02-09 14:21:30|4169.66|4169.66|4170.51|4170.51|4170.57|4170.57|4169.66|4169.66|0
1644416500000|2022-02-09 14:21:40|4170.83|4170.83|4170.57|4170.57|4170.83|4170.83|4170.51|4170.51|0
1644416510000|2022-02-09 14:21:50|4170.46|4170.46|4170.28|4170.28|4170.46|4170.46|4170.28|4170.28|0
1644416530000|2022-02-09 14:22:10|4170.9|4170.9|4170.59|4170.59|4170.9|4170.9|4170.59|4170.59|0
1644416540000|2022-02-09 14:22:20|4170.65|4170.65|4170.96|4170.96|4170.96|4170.96|4170.65|4170.65|0
1644416560000|2022-02-09 14:22:40|4172.2|4172.2|4171.27|4171.27|4172.2|4172.2|4171.27|4171.27|0
1644416580000|2022-02-09 14:23:00|4171.89|4171.89|4172.51|4172.51|4172.51|4172.51|4171.89|4171.89|0
1644416590000|2022-02-09 14:23:10|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|0
1644416600000|2022-02-09 14:23:20|4172.59|4172.59|4172.34|4172.34|4172.65|4172.65|4172.34|4172.34|0
1644416620000|2022-02-09 14:23:40|4172.18|4172.18|4171.87|4171.87|4172.18|4172.18|4171.87|4171.87|0
1644416640000|2022-02-09 14:24:00|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|0
1644416650000|2022-02-09 14:24:10|4171.77|4171.77|4171.77|4171.77|4171.77|4171.77|4171.74|4171.74|0
1644416660000|2022-02-09 14:24:20|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|0
1644416670000|2022-02-09 14:24:30|4172.7|4172.7|4172.7|4172.7|4172.7|4172.7|4172.7|4172.7|0
1644416680000|2022-02-09 14:24:40|4173.01|4173.01|4172.79|4172.79|4173.01|4173.01|4172.79|4172.79|0
1644416690000|2022-02-09 14:24:50|4173.1|4173.1|4173.42|4173.42|4173.42|4173.42|4173.1|4173.1|0
1644416700000|2022-02-09 14:25:00|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|0
1644416710000|2022-02-09 14:25:10|4172.8|4172.8|4172.8|4172.8|4172.8|4172.8|4172.8|4172.8|0
1644416720000|2022-02-09 14:25:20|4172.57|4172.57|4171.48|4171.48|4172.57|4172.57|4171.48|4171.48|0
1644416730000|2022-02-09 14:25:30|4171.33|4171.33|4170.86|4170.86|4171.33|4171.33|4170.86|4170.86|0
1644416750000|2022-02-09 14:25:50|4170.69|4170.69|4170.29|4170.29|4170.69|4170.69|4170.24|4170.24|0
1644416760000|2022-02-09 14:26:00|4170.24|4170.24|4170.1|4170.1|4170.24|4170.24|4169.86|4169.86|0
1644416770000|2022-02-09 14:26:10|4169.79|4169.79|4169.84|4169.84|4169.98|4169.98|4169.48|4169.48|0
1644416780000|2022-02-09 14:26:20|4169.9|4169.9|4170.24|4170.24|4170.4|4170.4|4169.9|4169.9|0
1644416790000|2022-02-09 14:26:30|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|0
1644416800000|2022-02-09 14:26:40|4170.24|4170.24|4170.55|4170.55|4170.55|4170.55|4170.24|4170.24|0
1644416810000|2022-02-09 14:26:50|4170.53|4170.53|4171.08|4171.08|4171.08|4171.08|4170.48|4170.48|0
1644416820000|2022-02-09 14:27:00|4170.9|4170.9|4171.07|4171.07|4171.07|4171.07|4170.84|4170.84|0
1644416830000|2022-02-09 14:27:10|4171.38|4171.38|4171.07|4171.07|4171.38|4171.38|4171.07|4171.07|0
1644416840000|2022-02-09 14:27:20|4171.11|4171.11|4172.26|4172.26|4172.26|4172.26|4170.79|4170.79|0
1644416850000|2022-02-09 14:27:30|4172.57|4172.57|4173.56|4173.56|4173.56|4173.56|4172.57|4172.57|0
1644416860000|2022-02-09 14:27:40|4173.93|4173.93|4174.73|4174.73|4174.89|4174.89|4173.93|4173.93|0
1644416870000|2022-02-09 14:27:50|4174.42|4174.42|4174.27|4174.27|4174.73|4174.73|4174.11|4174.11|0
1644416880000|2022-02-09 14:28:00|4174.17|4174.17|4173.55|4173.55|4174.17|4174.17|4173.55|4173.55|0
1644416890000|2022-02-09 14:28:10|4173.86|4173.86|4174.17|4174.17|4174.17|4174.17|4173.86|4173.86|0
1644416900000|2022-02-09 14:28:20|4174.48|4174.48|4174.17|4174.17|4174.48|4174.48|4174.17|4174.17|0
1644416910000|2022-02-09 14:28:30|4174.21|4174.21|4174.13|4174.13|4174.21|4174.21|4174.13|4174.13|0
1644416920000|2022-02-09 14:28:40|4174.01|4174.01|4173.89|4173.89|4174.01|4174.01|4173.89|4173.89|0
1644416930000|2022-02-09 14:28:50|4174.2|4174.2|4174.3|4174.3|4174.3|4174.3|4174.14|4174.14|0
1644416940000|2022-02-09 14:29:00|4174.92|4174.92|4174.93|4174.93|4174.99|4174.99|4174.84|4174.84|0
1644416950000|2022-02-09 14:29:10|4175.24|4175.24|4175.29|4175.29|4175.29|4175.29|4175.24|4175.24|0
1644416960000|2022-02-09 14:29:20|4175.44|4175.44|4176.07|4176.07|4176.38|4176.38|4175.44|4175.44|0
1644416970000|2022-02-09 14:29:30|4176.38|4176.38|4178.19|4178.19|4178.19|4178.19|4176.38|4176.38|0
1644416980000|2022-02-09 14:29:40|4177.26|4177.26|4176.8|4176.8|4177.73|4177.73|4176.8|4176.8|0
1644416990000|2022-02-09 14:29:50|4177.11|4177.11|4176.45|4176.45|4177.84|4177.84|4176.45|4176.45|0
1644417000000|2022-02-09 14:30:00|4176.6|4176.6|4177.71|4177.71|4179.56|4179.56|4176.6|4176.6|0
1644417010000|2022-02-09 14:30:10|4177.09|4177.09|4176.4|4176.4|4177.79|4177.79|4176.4|4176.4|0
1644417020000|2022-02-09 14:30:20|4177.33|4177.33|4177.33|4177.33|4177.33|4177.33|4177.33|4177.33|0
1644417030000|2022-02-09 14:30:30|4177.74|4177.74|4179.46|4179.46|4179.46|4179.46|4177.74|4177.74|0
1644417040000|2022-02-09 14:30:40|4179.77|4179.77|4180.3|4180.3|4180.3|4180.3|4179.64|4179.64|0
1644417050000|2022-02-09 14:30:50|4180.61|4180.61|4180.3|4180.3|4180.61|4180.61|4180.3|4180.3|0
1644417060000|2022-02-09 14:31:00|4180.11|4180.11|4181.98|4181.98|4181.98|4181.98|4180.11|4180.11|0
1644417070000|2022-02-09 14:31:10|4181.04|4181.04|4180.76|4180.76|4181.04|4181.04|4180.73|4180.73|0
1644417080000|2022-02-09 14:31:20|4180.13|4180.13|4181.56|4181.56|4181.56|4181.56|4180.13|4180.13|0
1644417090000|2022-02-09 14:31:30|4181.24|4181.24|4182.95|4182.95|4182.95|4182.95|4181.24|4181.24|0
1644417110000|2022-02-09 14:31:50|4182.33|4182.33|4183.51|4183.51|4183.51|4183.51|4182.02|4182.02|0
1644417120000|2022-02-09 14:32:00|4183.2|4183.2|4183.8|4183.8|4183.82|4183.82|4183.2|4183.2|0
1644417130000|2022-02-09 14:32:10|4184.1|4184.1|4185.03|4185.03|4185.03|4185.03|4184.1|4184.1|0
1644417140000|2022-02-09 14:32:20|4184.41|4184.41|4184.5|4184.5|4184.53|4184.53|4184.41|4184.41|0
1644417150000|2022-02-09 14:32:30|4184.81|4184.81|4183.88|4183.88|4184.81|4184.81|4183.88|4183.88|0
1644417160000|2022-02-09 14:32:40|4183.57|4183.57|4183.07|4183.07|4183.57|4183.57|4182.76|4182.76|0
1644417170000|2022-02-09 14:32:50|4183.38|4183.38|4183.41|4183.41|4183.69|4183.69|4183.38|4183.38|0
1644417180000|2022-02-09 14:33:00|4183.31|4183.31|4182.91|4182.91|4183.31|4183.31|4182.91|4182.91|0
1644417190000|2022-02-09 14:33:10|4182.6|4182.6|4181.05|4181.05|4182.91|4182.91|4181.05|4181.05|0
1644417200000|2022-02-09 14:33:20|4180.74|4180.74|4180.56|4180.56|4180.97|4180.97|4179.89|4179.89|0
1644417210000|2022-02-09 14:33:30|4179.63|4179.63|4179.74|4179.74|4179.99|4179.99|4179.63|4179.63|0
1644417220000|2022-02-09 14:33:40|4179.65|4179.65|4178.55|4178.55|4179.97|4179.97|4178.55|4178.55|0
1644417230000|2022-02-09 14:33:50|4178.86|4178.86|4178.99|4178.99|4179.17|4179.17|4178.86|4178.86|0
1644417240000|2022-02-09 14:34:00|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|0
1644417250000|2022-02-09 14:34:10|4179.27|4179.27|4179.31|4179.31|4179.31|4179.31|4179.27|4179.27|0
1644417260000|2022-02-09 14:34:20|4178.37|4178.37|4177.94|4177.94|4178.37|4178.37|4177.94|4177.94|0
1644417280000|2022-02-09 14:34:40|4177.63|4177.63|4176.28|4176.28|4177.68|4177.68|4176.28|4176.28|0
1644417290000|2022-02-09 14:34:50|4175.97|4175.97|4176.54|4176.54|4176.54|4176.54|4175.97|4175.97|0
1644417300000|2022-02-09 14:35:00|4177.16|4177.16|4180.09|4180.09|4180.09|4180.09|4177.1|4177.1|0
1644417310000|2022-02-09 14:35:10|4180.28|4180.28|4178.38|4178.38|4180.28|4180.28|4178.07|4178.07|0
1644417320000|2022-02-09 14:35:20|4177.76|4177.76|4178.2|4178.2|4178.2|4178.2|4177.76|4177.76|0
1644417330000|2022-02-09 14:35:30|4178.51|4178.51|4178.93|4178.93|4178.93|4178.93|4178.37|4178.37|0
1644417350000|2022-02-09 14:35:50|4179.86|4179.86|4179.95|4179.95|4180.17|4180.17|4179.86|4179.86|0
1644417360000|2022-02-09 14:36:00|4180.26|4180.26|4179.58|4179.58|4181.6|4181.6|4179.27|4179.27|0
1644417370000|2022-02-09 14:36:10|4179.27|4179.27|4177.96|4177.96|4179.27|4179.27|4177.96|4177.96|0
1644417380000|2022-02-09 14:36:20|4177.66|4177.66|4176.1|4176.1|4177.66|4177.66|4176.1|4176.1|0
1644417390000|2022-02-09 14:36:30|4176.04|4176.04|4176.63|4176.63|4176.63|4176.63|4176.04|4176.04|0
1644417400000|2022-02-09 14:36:40|4176.67|4176.67|4177.47|4177.47|4177.47|4177.47|4175.72|4175.72|0
1644417420000|2022-02-09 14:37:00|4178.09|4178.09|4178.21|4178.21|4179.14|4179.14|4178.09|4178.09|0
1644417430000|2022-02-09 14:37:10|4178.52|4178.52|4178.83|4178.83|4178.83|4178.83|4178.52|4178.52|0
1644417440000|2022-02-09 14:37:20|4178.68|4178.68|4177.43|4177.43|4178.68|4178.68|4177.43|4177.43|0
1644417450000|2022-02-09 14:37:30|4177.75|4177.75|4177.87|4177.87|4177.87|4177.87|4177.74|4177.74|0
1644417460000|2022-02-09 14:37:40|4177.78|4177.78|4177.37|4177.37|4177.78|4177.78|4177.37|4177.37|0
1644417470000|2022-02-09 14:37:50|4177.22|4177.22|4176.91|4176.91|4177.22|4177.22|4176.91|4176.91|0
1644417480000|2022-02-09 14:38:00|4176.6|4176.6|4175.98|4175.98|4176.6|4176.6|4175.98|4175.98|0
1644417490000|2022-02-09 14:38:10|4175.35|4175.35|4175.08|4175.08|4175.35|4175.35|4175.08|4175.08|0
1644417500000|2022-02-09 14:38:20|4174.77|4174.77|4174|4174|4174.77|4174.77|4174|4174|0
1644417510000|2022-02-09 14:38:30|4173.92|4173.92|4173.98|4173.98|4173.98|4173.98|4173.74|4173.74|0
1644417520000|2022-02-09 14:38:40|4173.66|4173.66|4174.24|4174.24|4174.24|4174.24|4173.66|4173.66|0
1644417530000|2022-02-09 14:38:50|4173.61|4173.61|4174.04|4174.04|4174.04|4174.04|4173.61|4173.61|0
1644417540000|2022-02-09 14:39:00|4174.12|4174.12|4174.12|4174.12|4174.43|4174.43|4174.12|4174.12|0
1644417550000|2022-02-09 14:39:10|4174.43|4174.43|4174.74|4174.74|4174.74|4174.74|4174.43|4174.43|0
1644417560000|2022-02-09 14:39:20|4174.12|4174.12|4174.12|4174.12|4174.3|4174.3|4174.12|4174.12|0
1644417570000|2022-02-09 14:39:30|4174.03|4174.03|4174.28|4174.28|4174.4|4174.4|4174.03|4174.03|0
1644417580000|2022-02-09 14:39:40|4174.9|4174.9|4175.52|4175.52|4175.52|4175.52|4174.9|4174.9|0
1644417590000|2022-02-09 14:39:50|4175.96|4175.96|4175.34|4175.34|4175.96|4175.96|4175.34|4175.34|0
1644417600000|2022-02-09 14:40:00|4175.22|4175.22|4175.1|4175.1|4175.22|4175.22|4174.17|4174.17|0
1644417610000|2022-02-09 14:40:10|4175.26|4175.26|4174.92|4174.92|4175.26|4175.26|4174.92|4174.92|0
1644417620000|2022-02-09 14:40:20|4174.77|4174.77|4173.58|4173.58|4174.77|4174.77|4172.96|4172.96|0
1644417640000|2022-02-09 14:40:40|4173.27|4173.27|4172.96|4172.96|4173.27|4173.27|4172.96|4172.96|0
1644417650000|2022-02-09 14:40:50|4173.27|4173.27|4173.58|4173.58|4173.74|4173.74|4173.27|4173.27|0
1644417660000|2022-02-09 14:41:00|4174.21|4174.21|4174.52|4174.52|4174.52|4174.52|4174.21|4174.21|0
1644417670000|2022-02-09 14:41:10|4174.4|4174.4|4174.5|4174.5|4174.68|4174.68|4173.82|4173.82|0
1644417680000|2022-02-09 14:41:20|4174.19|4174.19|4174.21|4174.21|4174.37|4174.37|4174.19|4174.19|0
1644417690000|2022-02-09 14:41:30|4174.25|4174.25|4174.28|4174.28|4174.28|4174.28|4174.25|4174.25|0
1644417700000|2022-02-09 14:41:40|4174.46|4174.46|4173.52|4173.52|4174.46|4174.46|4173.52|4173.52|0
1644417710000|2022-02-09 14:41:50|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|0
1644417720000|2022-02-09 14:42:00|4173.52|4173.52|4173.03|4173.03|4173.66|4173.66|4173.03|4173.03|0
1644417730000|2022-02-09 14:42:10|4172.97|4172.97|4173.24|4173.24|4173.24|4173.24|4172.95|4172.95|0
1644417740000|2022-02-09 14:42:20|4173.27|4173.27|4172.12|4172.12|4173.31|4173.31|4172.07|4172.07|0
1644417750000|2022-02-09 14:42:30|4172.24|4172.24|4172.3|4172.3|4172.3|4172.3|4172.24|4172.24|0
1644417760000|2022-02-09 14:42:40|4172.48|4172.48|4172.67|4172.67|4172.67|4172.67|4172.42|4172.42|0
1644417770000|2022-02-09 14:42:50|4172.98|4172.98|4172.98|4172.98|4172.98|4172.98|4172.98|4172.98|0
1644417780000|2022-02-09 14:43:00|4172.89|4172.89|4173.51|4173.51|4173.51|4173.51|4171.96|4171.96|0
1644417790000|2022-02-09 14:43:10|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|0
1644417800000|2022-02-09 14:43:20|4172.67|4172.67|4172.36|4172.36|4172.67|4172.67|4172.36|4172.36|0
1644417810000|2022-02-09 14:43:30|4172.98|4172.98|4173.43|4173.43|4173.6|4173.6|4172.98|4172.98|0
1644417820000|2022-02-09 14:43:40|4173.27|4173.27|4172.71|4172.71|4173.27|4173.27|4172.65|4172.65|0
1644417830000|2022-02-09 14:43:50|4172.56|4172.56|4172.64|4172.64|4172.77|4172.77|4172.46|4172.46|0
1644417840000|2022-02-09 14:44:00|4172.48|4172.48|4172.48|4172.48|4172.48|4172.48|4172.48|4172.48|0
1644417850000|2022-02-09 14:44:10|4172.54|4172.54|4172.48|4172.48|4172.54|4172.54|4172.48|4172.48|0
1644417860000|2022-02-09 14:44:20|4171.24|4171.24|4170.3|4170.3|4171.24|4171.24|4169.68|4169.68|0
1644417870000|2022-02-09 14:44:30|4170.36|4170.36|4169.74|4169.74|4170.36|4170.36|4169.74|4169.74|0
1644417880000|2022-02-09 14:44:40|4170.05|4170.05|4170.09|4170.09|4170.14|4170.14|4170.05|4170.05|0
1644417890000|2022-02-09 14:44:50|4170.37|4170.37|4169.75|4169.75|4170.37|4170.37|4169.75|4169.75|0
1644417900000|2022-02-09 14:45:00|4170.06|4170.06|4169.68|4169.68|4170.06|4170.06|4169.44|4169.44|0
1644417910000|2022-02-09 14:45:10|4169.99|4169.99|4169.93|4169.93|4169.99|4169.99|4169.93|4169.93|0
1644417920000|2022-02-09 14:45:20|4169.69|4169.69|4169.07|4169.07|4169.69|4169.69|4169.07|4169.07|0
1644417930000|2022-02-09 14:45:30|4168.98|4168.98|4168.79|4168.79|4168.98|4168.98|4168.79|4168.79|0
1644417940000|2022-02-09 14:45:40|4168.91|4168.91|4168.9|4168.9|4168.97|4168.97|4168.9|4168.9|0
1644417950000|2022-02-09 14:45:50|4168.92|4168.92|4168.92|4168.92|4168.92|4168.92|4168.92|4168.92|0
1644417960000|2022-02-09 14:46:00|4169.23|4169.23|4168.92|4168.92|4169.23|4169.23|4168.92|4168.92|0
1644417990000|2022-02-09 14:46:30|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|0
1644418000000|2022-02-09 14:46:40|4168.36|4168.36|4167.54|4167.54|4168.56|4168.56|4167.54|4167.54|0
1644418010000|2022-02-09 14:46:50|4167.23|4167.23|4166.59|4166.59|4167.23|4167.23|4166.59|4166.59|0
1644418020000|2022-02-09 14:47:00|4166.43|4166.43|4166.82|4166.82|4166.82|4166.82|4166.3|4166.3|0
1644418030000|2022-02-09 14:47:10|4166.98|4166.98|4166.35|4166.35|4166.98|4166.98|4166.35|4166.35|0
1644418040000|2022-02-09 14:47:20|4166.04|4166.04|4165.73|4165.73|4166.04|4166.04|4165.73|4165.73|0
1644418050000|2022-02-09 14:47:30|4165.67|4165.67|4165.59|4165.59|4165.67|4165.67|4165.59|4165.59|0
1644418060000|2022-02-09 14:47:40|4164.66|4164.66|4164.63|4164.63|4164.81|4164.81|4164.63|4164.63|0
1644418070000|2022-02-09 14:47:50|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|0
1644418080000|2022-02-09 14:48:00|4165.21|4165.21|4164.35|4164.35|4165.25|4165.25|4164.35|4164.35|0
1644418090000|2022-02-09 14:48:10|4164.29|4164.29|4164.2|4164.2|4164.35|4164.35|4164.2|4164.2|0
1644418100000|2022-02-09 14:48:20|4163.89|4163.89|4164.66|4164.66|4164.66|4164.66|4163.89|4163.89|0
1644418110000|2022-02-09 14:48:30|4164.35|4164.35|4164.82|4164.82|4164.82|4164.82|4164.35|4164.35|0
1644418120000|2022-02-09 14:48:40|4164.63|4164.63|4164.61|4164.61|4164.63|4164.63|4164.61|4164.61|0
1644418130000|2022-02-09 14:48:50|4164.29|4164.29|4164.24|4164.24|4164.29|4164.29|4164.24|4164.24|0
1644418140000|2022-02-09 14:49:00|4164.55|4164.55|4165.17|4165.17|4165.17|4165.17|4164.55|4164.55|0
1644418150000|2022-02-09 14:49:10|4165.29|4165.29|4165.29|4165.29|4165.46|4165.46|4165.29|4165.29|0
1644418160000|2022-02-09 14:49:20|4165.47|4165.47|4165.84|4165.84|4166.09|4166.09|4165.47|4165.47|0
1644418170000|2022-02-09 14:49:30|4166.02|4166.02|4167.58|4167.58|4167.58|4167.58|4166.02|4166.02|0
1644418180000|2022-02-09 14:49:40|4167.4|4167.4|4167.76|4167.76|4167.76|4167.76|4167.4|4167.4|0
1644418190000|2022-02-09 14:49:50|4168.07|4168.07|4168.97|4168.97|4169.15|4169.15|4168.01|4168.01|0
1644418200000|2022-02-09 14:50:00|4169.59|4169.59|4169.48|4169.48|4169.8|4169.8|4169.48|4169.48|0
1644418210000|2022-02-09 14:50:10|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|0
1644418220000|2022-02-09 14:50:20|4169.99|4169.99|4169.73|4169.73|4169.99|4169.99|4169.68|4169.68|0
1644418230000|2022-02-09 14:50:30|4170.04|4170.04|4170.26|4170.26|4170.41|4170.41|4170.04|4170.04|0
1644418240000|2022-02-09 14:50:40|4170.43|4170.43|4171.27|4171.27|4171.33|4171.33|4170.37|4170.37|0
1644418250000|2022-02-09 14:50:50|4171.39|4171.39|4173.02|4173.02|4173.02|4173.02|4171.39|4171.39|0
1644418260000|2022-02-09 14:51:00|4172.95|4172.95|4173.46|4173.46|4173.46|4173.46|4172.46|4172.46|0
1644418270000|2022-02-09 14:51:10|4173.34|4173.34|4173.7|4173.7|4173.7|4173.7|4173.34|4173.34|0
1644418280000|2022-02-09 14:51:20|4173.39|4173.39|4173.55|4173.55|4173.7|4173.7|4173.39|4173.39|0
1644418290000|2022-02-09 14:51:30|4173.86|4173.86|4173.95|4173.95|4173.95|4173.95|4173.86|4173.86|0
1644418300000|2022-02-09 14:51:40|4174.88|4174.88|4174.71|4174.71|4174.88|4174.88|4174.71|4174.71|0
1644418310000|2022-02-09 14:51:50|4174.08|4174.08|4173.77|4173.77|4174.08|4174.08|4173.62|4173.62|0
1644418320000|2022-02-09 14:52:00|4173.61|4173.61|4173.33|4173.33|4173.61|4173.61|4173.15|4173.15|0
1644418330000|2022-02-09 14:52:10|4173.02|4173.02|4172.65|4172.65|4173.02|4173.02|4172.65|4172.65|0
1644418340000|2022-02-09 14:52:20|4172.34|4172.34|4172.6|4172.6|4172.77|4172.77|4172.34|4172.34|0
1644418350000|2022-02-09 14:52:30|4172.69|4172.69|4172.69|4172.69|4172.69|4172.69|4172.69|4172.69|0
1644418360000|2022-02-09 14:52:40|4172.06|4172.06|4170.79|4170.79|4172.06|4172.06|4170.47|4170.47|0
1644418370000|2022-02-09 14:52:50|4170.61|4170.61|4170.3|4170.3|4170.61|4170.61|4170.3|4170.3|0
1644418380000|2022-02-09 14:53:00|4169.37|4169.37|4168.88|4168.88|4169.37|4169.37|4168.88|4168.88|0
1644418390000|2022-02-09 14:53:10|4168.72|4168.72|4166.84|4166.84|4168.72|4168.72|4166.84|4166.84|0
1644418400000|2022-02-09 14:53:20|4167.15|4167.15|4167.15|4167.15|4167.15|4167.15|4167.15|4167.15|0
1644418410000|2022-02-09 14:53:30|4167.1|4167.1|4167.16|4167.16|4167.22|4167.22|4167.04|4167.04|0
1644418420000|2022-02-09 14:53:40|4167.22|4167.22|4168.08|4168.08|4168.08|4168.08|4167.22|4167.22|0
1644418430000|2022-02-09 14:53:50|4168.02|4168.02|4167.77|4167.77|4168.08|4168.08|4167.77|4167.77|0
1644418440000|2022-02-09 14:54:00|4168.39|4168.39|4167.87|4167.87|4168.65|4168.65|4167.87|4167.87|0
1644418450000|2022-02-09 14:54:10|4167.89|4167.89|4167.74|4167.74|4167.89|4167.89|4167.74|4167.74|0
1644418460000|2022-02-09 14:54:20|4167.62|4167.62|4167.84|4167.84|4168.24|4168.24|4167.62|4167.62|0
1644418470000|2022-02-09 14:54:30|4167.78|4167.78|4167.63|4167.63|4167.78|4167.78|4167.63|4167.63|0
1644418480000|2022-02-09 14:54:40|4168.56|4168.56|4168.74|4168.74|4168.74|4168.74|4168.56|4168.56|0
1644418490000|2022-02-09 14:54:50|4168.91|4168.91|4169.77|4169.77|4169.83|4169.83|4168.91|4168.91|0
1644418500000|2022-02-09 14:55:00|4169.79|4169.79|4169.19|4169.19|4169.82|4169.82|4169.19|4169.19|0
1644418510000|2022-02-09 14:55:10|4168.91|4168.91|4168.31|4168.31|4168.91|4168.91|4168.31|4168.31|0
1644418520000|2022-02-09 14:55:20|4168|4168|4167.84|4167.84|4168|4168|4167.84|4167.84|0
1644418530000|2022-02-09 14:55:30|4167.53|4167.53|4167.22|4167.22|4167.53|4167.53|4167.22|4167.22|0
1644418540000|2022-02-09 14:55:40|4167.3|4167.3|4167.11|4167.11|4167.3|4167.3|4167.11|4167.11|0
1644418550000|2022-02-09 14:55:50|4166.8|4166.8|4166.45|4166.45|4166.8|4166.8|4166.45|4166.45|0
1644418560000|2022-02-09 14:56:00|4166.14|4166.14|4165.96|4165.96|4166.14|4166.14|4165.79|4165.79|0
1644418570000|2022-02-09 14:56:10|4165.65|4165.65|4166.07|4166.07|4166.07|4166.07|4165.53|4165.53|0
1644418580000|2022-02-09 14:56:20|4166.13|4166.13|4165.35|4165.35|4166.13|4166.13|4165.35|4165.35|0
1644418590000|2022-02-09 14:56:30|4165.82|4165.82|4166.9|4166.9|4166.9|4166.9|4165.82|4165.82|0
1644418600000|2022-02-09 14:56:40|4166.81|4166.81|4167.34|4167.34|4167.65|4167.65|4166.72|4166.72|0
1644418610000|2022-02-09 14:56:50|4167.03|4167.03|4165.03|4165.03|4167.03|4167.03|4165.03|4165.03|0
1644418620000|2022-02-09 14:57:00|4164.99|4164.99|4166.05|4166.05|4166.05|4166.05|4164.99|4164.99|0
1644418630000|2022-02-09 14:57:10|4166.36|4166.36|4167.7|4167.7|4167.7|4167.7|4166.36|4166.36|0
1644418640000|2022-02-09 14:57:20|4166.76|4166.76|4166.76|4166.76|4166.76|4166.76|4166.76|4166.76|0
1644418650000|2022-02-09 14:57:30|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|4167.07|4167.07|0
1644418660000|2022-02-09 14:57:40|4167.85|4167.85|4168|4168|4168|4168|4167.85|4167.85|0
1644418670000|2022-02-09 14:57:50|4167.88|4167.88|4168.19|4168.19|4168.19|4168.19|4167.88|4167.88|0
1644418680000|2022-02-09 14:58:00|4167.57|4167.57|4167.55|4167.55|4167.57|4167.57|4167.45|4167.45|0
1644418690000|2022-02-09 14:58:10|4167.61|4167.61|4167.63|4167.63|4167.63|4167.63|4167.61|4167.61|0
1644418700000|2022-02-09 14:58:20|4167.57|4167.57|4168.06|4168.06|4168.06|4168.06|4167.57|4167.57|0
1644418710000|2022-02-09 14:58:30|4168.15|4168.15|4168|4168|4168.15|4168.15|4168|4168|0
1644418720000|2022-02-09 14:58:40|4168.31|4168.31|4168.31|4168.31|4168.31|4168.31|4168.31|4168.31|0
1644418730000|2022-02-09 14:58:50|4168|4168|4168|4168|4168|4168|4168|4168|0
1644418740000|2022-02-09 14:59:00|4167.94|4167.94|4167.94|4167.94|4167.94|4167.94|4167.94|4167.94|0
1644418750000|2022-02-09 14:59:10|4168.31|4168.31|4168.98|4168.98|4168.98|4168.98|4168.31|4168.31|0
1644418760000|2022-02-09 14:59:20|4169.29|4169.29|4169.14|4169.14|4169.29|4169.29|4169.14|4169.14|0
1644418770000|2022-02-09 14:59:30|4169.76|4169.76|4169.98|4169.98|4170.38|4170.38|4169.76|4169.76|0
1644418780000|2022-02-09 14:59:40|4170.29|4170.29|4168.17|4168.17|4170.29|4170.29|4168.11|4168.11|0
1644418790000|2022-02-09 14:59:50|4168.79|4168.79|4169.15|4169.15|4169.25|4169.25|4168.79|4168.79|0
1644418800000|2022-02-09 15:00:00|4169.19|4169.19|4169.5|4169.5|4169.5|4169.5|4169.19|4169.19|0
1644418810000|2022-02-09 15:00:10|4169.56|4169.56|4167.52|4167.52|4169.93|4169.93|4167.13|4167.13|0
1644418820000|2022-02-09 15:00:20|4167.64|4167.64|4167.62|4167.62|4167.68|4167.68|4167.62|4167.62|0
1644418830000|2022-02-09 15:00:30|4167.8|4167.8|4168.98|4168.98|4168.98|4168.98|4167.8|4167.8|0
1644418840000|2022-02-09 15:00:40|4168.42|4168.42|4168.61|4168.61|4168.61|4168.61|4168.42|4168.42|0
1644418850000|2022-02-09 15:00:50|4168.7|4168.7|4168.64|4168.64|4168.7|4168.7|4168.64|4168.64|0
1644418860000|2022-02-09 15:01:00|4168.95|4168.95|4168.59|4168.59|4169.31|4169.31|4168.53|4168.53|0
1644418870000|2022-02-09 15:01:10|4168.47|4168.47|4167.98|4167.98|4168.47|4168.47|4167.98|4167.98|0
1644418880000|2022-02-09 15:01:20|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|0
1644418890000|2022-02-09 15:01:30|4168.6|4168.6|4168.64|4168.64|4168.64|4168.64|4168.58|4168.58|0
1644418900000|2022-02-09 15:01:40|4168.59|4168.59|4168.41|4168.41|4168.9|4168.9|4168.41|4168.41|0
1644418910000|2022-02-09 15:01:50|4167.79|4167.79|4167.4|4167.4|4167.79|4167.79|4167.4|4167.4|0
1644418920000|2022-02-09 15:02:00|4167.24|4167.24|4167.17|4167.17|4167.24|4167.24|4167.09|4167.09|0
1644418930000|2022-02-09 15:02:10|4167.29|4167.29|4167.9|4167.9|4167.9|4167.9|4167.29|4167.29|0
1644418940000|2022-02-09 15:02:20|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|0
1644418950000|2022-02-09 15:02:30|4167.81|4167.81|4166.57|4166.57|4167.81|4167.81|4166.57|4166.57|0
1644418970000|2022-02-09 15:02:50|4166.88|4166.88|4166.52|4166.52|4166.88|4166.88|4166.52|4166.52|0
1644418980000|2022-02-09 15:03:00|4166.34|4166.34|4165.14|4165.14|4166.34|4166.34|4164.84|4164.84|0
1644418990000|2022-02-09 15:03:10|4165.2|4165.2|4165.51|4165.51|4165.51|4165.51|4165.2|4165.2|0
1644419000000|2022-02-09 15:03:20|4165.63|4165.63|4165.88|4165.88|4165.88|4165.88|4165.57|4165.57|0
1644419010000|2022-02-09 15:03:30|4165.9|4165.9|4166.05|4166.05|4166.05|4166.05|4165.74|4165.74|0
1644419020000|2022-02-09 15:03:40|4165.9|4165.9|4166.21|4166.21|4166.52|4166.52|4165.75|4165.75|0
1644419030000|2022-02-09 15:03:50|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|0
1644419040000|2022-02-09 15:04:00|4165.81|4165.81|4165.78|4165.78|4166.22|4166.22|4165.78|4165.78|0
1644419060000|2022-02-09 15:04:20|4166.09|4166.09|4165.91|4165.91|4166.09|4166.09|4165.91|4165.91|0
1644419070000|2022-02-09 15:04:30|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|0
1644419080000|2022-02-09 15:04:40|4165.9|4165.9|4164.88|4164.88|4166|4166|4164.88|4164.88|0
1644419090000|2022-02-09 15:04:50|4164.72|4164.72|4164.28|4164.28|4164.72|4164.72|4164.28|4164.28|0
1644419100000|2022-02-09 15:05:00|4164.24|4164.24|4164.43|4164.43|4164.55|4164.55|4164.24|4164.24|0
1644419110000|2022-02-09 15:05:10|4163.65|4163.65|4163.87|4163.87|4163.87|4163.87|4163.65|4163.65|0
1644419120000|2022-02-09 15:05:20|4164.03|4164.03|4163.9|4163.9|4164.03|4164.03|4163.87|4163.87|0
1644419130000|2022-02-09 15:05:30|4163.81|4163.81|4164.75|4164.75|4164.75|4164.75|4163.81|4163.81|0
1644419150000|2022-02-09 15:05:50|4165.06|4165.06|4164.9|4164.9|4165.06|4165.06|4164.9|4164.9|0
1644419160000|2022-02-09 15:06:00|4165.21|4165.21|4165.43|4165.43|4165.52|4165.52|4165.21|4165.21|0
1644419180000|2022-02-09 15:06:20|4165.12|4165.12|4165.12|4165.12|4165.39|4165.39|4165.08|4165.08|0
1644419190000|2022-02-09 15:06:30|4164.82|4164.82|4165.13|4165.13|4165.13|4165.13|4164.82|4164.82|0
1644419210000|2022-02-09 15:06:50|4165.28|4165.28|4165.52|4165.52|4165.52|4165.52|4165.28|4165.28|0
1644419230000|2022-02-09 15:07:10|4164.9|4164.9|4164.28|4164.28|4164.9|4164.9|4164.28|4164.28|0
1644419240000|2022-02-09 15:07:20|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|0
1644419250000|2022-02-09 15:07:30|4163.99|4163.99|4163.88|4163.88|4163.99|4163.99|4163.88|4163.88|0
1644419260000|2022-02-09 15:07:40|4163.56|4163.56|4163.5|4163.5|4163.56|4163.56|4163.5|4163.5|0
1644419270000|2022-02-09 15:07:50|4163.45|4163.45|4162.36|4162.36|4163.52|4163.52|4162.36|4162.36|0
1644419290000|2022-02-09 15:08:10|4162.3|4162.3|4162.3|4162.3|4162.3|4162.3|4162.3|4162.3|0
1644419300000|2022-02-09 15:08:20|4162.42|4162.42|4162.26|4162.26|4162.42|4162.42|4162.26|4162.26|0
1644419310000|2022-02-09 15:08:30|4162.17|4162.17|4162.3|4162.3|4162.3|4162.3|4162.11|4162.11|0
1644419320000|2022-02-09 15:08:40|4160.74|4160.74|4160.83|4160.83|4160.83|4160.83|4160.21|4160.21|0
1644419330000|2022-02-09 15:08:50|4160.79|4160.79|4161.02|4161.02|4161.02|4161.02|4160.79|4160.79|0
1644419350000|2022-02-09 15:09:10|4160.71|4160.71|4160.4|4160.4|4160.71|4160.71|4160.4|4160.4|0
1644419360000|2022-02-09 15:09:20|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|0
1644419370000|2022-02-09 15:09:30|4160.34|4160.34|4160.54|4160.54|4160.54|4160.54|4160.34|4160.34|0
1644419380000|2022-02-09 15:09:40|4160.42|4160.42|4160.42|4160.42|4160.42|4160.42|4160.42|4160.42|0
1644419390000|2022-02-09 15:09:50|4160.11|4160.11|4160.68|4160.68|4160.73|4160.73|4160.11|4160.11|0
1644419400000|2022-02-09 15:10:00|4160.78|4160.78|4161.67|4161.67|4161.67|4161.67|4160.78|4160.78|0
1644419410000|2022-02-09 15:10:10|4161.2|4161.2|4160.82|4160.82|4161.2|4161.2|4160.82|4160.82|0
1644419420000|2022-02-09 15:10:20|4160.36|4160.36|4160.21|4160.21|4160.36|4160.36|4160.21|4160.21|0
1644419430000|2022-02-09 15:10:30|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|0
1644419440000|2022-02-09 15:10:40|4160.06|4160.06|4159.38|4159.38|4160.06|4160.06|4159.38|4159.38|0
1644419460000|2022-02-09 15:11:00|4159.23|4159.23|4159.32|4159.32|4159.32|4159.32|4159.23|4159.23|0
1644419470000|2022-02-09 15:11:10|4159.94|4159.94|4159.32|4159.32|4159.94|4159.94|4159.32|4159.32|0
1644419480000|2022-02-09 15:11:20|4159.17|4159.17|4159.38|4159.38|4159.38|4159.38|4159.17|4159.17|0
1644419490000|2022-02-09 15:11:30|4159.53|4159.53|4159.85|4159.85|4159.85|4159.85|4159.53|4159.53|0
1644419500000|2022-02-09 15:11:40|4159.9|4159.9|4159.71|4159.71|4160.02|4160.02|4159.71|4159.71|0
1644419510000|2022-02-09 15:11:50|4159.56|4159.56|4160.8|4160.8|4160.8|4160.8|4159.56|4159.56|0
1644419520000|2022-02-09 15:12:00|4160.72|4160.72|4160.35|4160.35|4160.72|4160.72|4160.35|4160.35|0
1644419530000|2022-02-09 15:12:10|4160.3|4160.3|4160.3|4160.3|4160.3|4160.3|4160.3|4160.3|0
1644419540000|2022-02-09 15:12:20|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|0
1644419550000|2022-02-09 15:12:30|4160.2|4160.2|4160.52|4160.52|4160.52|4160.52|4160.2|4160.2|0
1644419560000|2022-02-09 15:12:40|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|0
1644419570000|2022-02-09 15:12:50|4161.12|4161.12|4161.12|4161.12|4161.12|4161.12|4161.12|4161.12|0
1644419580000|2022-02-09 15:13:00|4161.06|4161.06|4160.44|4160.44|4161.37|4161.37|4160.44|4160.44|0
1644419590000|2022-02-09 15:13:10|4160.42|4160.42|4160.97|4160.97|4160.97|4160.97|4160.36|4160.36|0
1644419600000|2022-02-09 15:13:20|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|0
1644419620000|2022-02-09 15:13:40|4161.26|4161.26|4161.55|4161.55|4161.55|4161.55|4161.26|4161.26|0
1644419630000|2022-02-09 15:13:50|4161.86|4161.86|4161.92|4161.92|4161.96|4161.96|4161.86|4161.86|0
1644419640000|2022-02-09 15:14:00|4162.11|4162.11|4162.42|4162.42|4162.42|4162.42|4162.11|4162.11|0
1644419650000|2022-02-09 15:14:10|4162.73|4162.73|4162.73|4162.73|4162.73|4162.73|4162.73|4162.73|0
1644419660000|2022-02-09 15:14:20|4162.88|4162.88|4163.5|4163.5|4163.5|4163.5|4162.88|4162.88|0
1644419670000|2022-02-09 15:14:30|4163.81|4163.81|4164.43|4164.43|4164.75|4164.75|4163.81|4163.81|0
1644419680000|2022-02-09 15:14:40|4163.81|4163.81|4164.74|4164.74|4164.74|4164.74|4163.81|4163.81|0
1644419700000|2022-02-09 15:15:00|4164.89|4164.89|4164.78|4164.78|4165.02|4165.02|4164.63|4164.63|0
1644419710000|2022-02-09 15:15:10|4164.72|4164.72|4163.64|4163.64|4164.72|4164.72|4163.48|4163.48|0
1644419720000|2022-02-09 15:15:20|4163.95|4163.95|4164.41|4164.41|4164.59|4164.59|4163.64|4163.64|0
1644419730000|2022-02-09 15:15:30|4165.03|4165.03|4165.03|4165.03|4165.03|4165.03|4165.03|4165.03|0
1644419740000|2022-02-09 15:15:40|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|0
1644419750000|2022-02-09 15:15:50|4164.72|4164.72|4164.6|4164.6|4164.72|4164.72|4164.6|4164.6|0
1644419760000|2022-02-09 15:16:00|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|0
1644419770000|2022-02-09 15:16:10|4164.4|4164.4|4164.4|4164.4|4164.4|4164.4|4164.4|4164.4|0
1644419780000|2022-02-09 15:16:20|4164.46|4164.46|4164.87|4164.87|4165.29|4165.29|4164.46|4164.46|0
1644419790000|2022-02-09 15:16:30|4164.93|4164.93|4165.47|4165.47|4165.47|4165.47|4164.93|4164.93|0
1644419800000|2022-02-09 15:16:40|4166.09|4166.09|4166.71|4166.71|4166.71|4166.71|4166.09|4166.09|0
1644419810000|2022-02-09 15:16:50|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|0
1644419820000|2022-02-09 15:17:00|4166.82|4166.82|4166.73|4166.73|4166.82|4166.82|4166.66|4166.66|0
1644419830000|2022-02-09 15:17:10|4166.42|4166.42|4165.84|4165.84|4166.42|4166.42|4165.84|4165.84|0
1644419840000|2022-02-09 15:17:20|4165.53|4165.53|4165.49|4165.49|4165.53|4165.53|4165.49|4165.49|0
1644419860000|2022-02-09 15:17:40|4165.67|4165.67|4166.07|4166.07|4166.07|4166.07|4165.67|4165.67|0
1644419870000|2022-02-09 15:17:50|4166.38|4166.38|4166.38|4166.38|4166.38|4166.38|4166.38|4166.38|0
1644419880000|2022-02-09 15:18:00|4166.29|4166.29|4167.05|4167.05|4167.05|4167.05|4166.29|4166.29|0
1644419890000|2022-02-09 15:18:10|4166.89|4166.89|4166.89|4166.89|4167.2|4167.2|4166.89|4166.89|0
1644419900000|2022-02-09 15:18:20|4166.77|4166.77|4166.71|4166.71|4166.77|4166.77|4166.71|4166.71|0
1644419910000|2022-02-09 15:18:30|4167.03|4167.03|4166.4|4166.4|4167.03|4167.03|4166.4|4166.4|0
1644419920000|2022-02-09 15:18:40|4166.45|4166.45|4166.45|4166.45|4166.45|4166.45|4166.45|4166.45|0
1644419930000|2022-02-09 15:18:50|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|0
1644419950000|2022-02-09 15:19:10|4166.93|4166.93|4167.36|4167.36|4167.67|4167.67|4166.93|4166.93|0
1644419960000|2022-02-09 15:19:20|4167.24|4167.24|4167.55|4167.55|4167.86|4167.86|4167.24|4167.24|0
1644419970000|2022-02-09 15:19:30|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|0
1644419980000|2022-02-09 15:19:40|4167.09|4167.09|4167.51|4167.51|4167.51|4167.51|4167.09|4167.09|0
1644419990000|2022-02-09 15:19:50|4168.13|4168.13|4168.45|4168.45|4168.45|4168.45|4168.13|4168.13|0
1644420000000|2022-02-09 15:20:00|4168.33|4168.33|4168.39|4168.39|4168.39|4168.39|4168.33|4168.33|0
1644420010000|2022-02-09 15:20:10|4168.45|4168.45|4168.19|4168.19|4168.56|4168.56|4168.19|4168.19|0
1644420020000|2022-02-09 15:20:20|4167.88|4167.88|4167.88|4167.88|4167.88|4167.88|4167.88|4167.88|0
1644420030000|2022-02-09 15:20:30|4168.82|4168.82|4168.56|4168.56|4168.87|4168.87|4168.56|4168.56|0
1644420040000|2022-02-09 15:20:40|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|0
1644420050000|2022-02-09 15:20:50|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|0
1644420060000|2022-02-09 15:21:00|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|0
1644420080000|2022-02-09 15:21:20|4168.38|4168.38|4168.38|4168.38|4168.38|4168.38|4168.38|4168.38|0
1644420090000|2022-02-09 15:21:30|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|0
1644420100000|2022-02-09 15:21:40|4168.39|4168.39|4168.67|4168.67|4168.67|4168.67|4168.39|4168.39|0
1644420110000|2022-02-09 15:21:50|4168.36|4168.36|4166.87|4166.87|4168.36|4168.36|4166.87|4166.87|0
1644420130000|2022-02-09 15:22:10|4166.83|4166.83|4166.98|4166.98|4166.98|4166.98|4166.83|4166.83|0
1644420140000|2022-02-09 15:22:20|4166.83|4166.83|4166.83|4166.83|4166.83|4166.83|4166.83|4166.83|0
1644420150000|2022-02-09 15:22:30|4166.21|4166.21|4166.12|4166.12|4166.21|4166.21|4166.12|4166.12|0
1644420160000|2022-02-09 15:22:40|4166.29|4166.29|4166.14|4166.14|4166.39|4166.39|4166.14|4166.14|0
1644420170000|2022-02-09 15:22:50|4165.83|4165.83|4165.83|4165.83|4165.83|4165.83|4165.83|4165.83|0
1644420180000|2022-02-09 15:23:00|4165.21|4165.21|4165.5|4165.5|4165.52|4165.52|4165.21|4165.21|0
1644420190000|2022-02-09 15:23:10|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|0
1644420200000|2022-02-09 15:23:20|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|0
1644420210000|2022-02-09 15:23:30|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|0
1644420220000|2022-02-09 15:23:40|4165.09|4165.09|4165.09|4165.09|4165.09|4165.09|4165.09|4165.09|0
1644420230000|2022-02-09 15:23:50|4164.91|4164.91|4165.03|4165.03|4165.03|4165.03|4164.91|4164.91|0
1644420240000|2022-02-09 15:24:00|4165.34|4165.34|4164.78|4164.78|4165.34|4165.34|4164.78|4164.78|0
1644420250000|2022-02-09 15:24:10|4164.16|4164.16|4163.92|4163.92|4164.16|4164.16|4163.92|4163.92|0
1644420260000|2022-02-09 15:24:20|4163.61|4163.61|4163.61|4163.61|4163.61|4163.61|4163.61|4163.61|0
1644420270000|2022-02-09 15:24:30|4163.78|4163.78|4163.43|4163.43|4163.78|4163.78|4163.43|4163.43|0
1644420280000|2022-02-09 15:24:40|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|0
1644420290000|2022-02-09 15:24:50|4163.5|4163.5|4162.57|4162.57|4163.5|4163.5|4162.57|4162.57|0
1644420360000|2022-02-09 15:26:00|4160.55|4160.55|4160.06|4160.06|4160.55|4160.55|4160.06|4160.06|0
1644420370000|2022-02-09 15:26:10|4160.22|4160.22|4160.22|4160.22|4160.22|4160.22|4160.22|4160.22|0
1644420380000|2022-02-09 15:26:20|4159.59|4159.59|4159.78|4159.78|4159.78|4159.78|4159.59|4159.59|0
1644420390000|2022-02-09 15:26:30|4160.09|4160.09|4160.4|4160.4|4160.4|4160.4|4160.09|4160.09|0
1644420400000|2022-02-09 15:26:40|4160.46|4160.46|4160.15|4160.15|4160.46|4160.46|4160.15|4160.15|0
1644420410000|2022-02-09 15:26:50|4159.96|4159.96|4159.82|4159.82|4159.96|4159.96|4159.47|4159.47|0
1644420420000|2022-02-09 15:27:00|4159.51|4159.51|4160.45|4160.45|4160.45|4160.45|4159.51|4159.51|0
1644420430000|2022-02-09 15:27:10|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|0
1644420440000|2022-02-09 15:27:20|4160.02|4160.02|4160.16|4160.16|4160.16|4160.16|4159.96|4159.96|0
1644420450000|2022-02-09 15:27:30|4160.04|4160.04|4160.47|4160.47|4160.47|4160.47|4160.04|4160.04|0
1644420460000|2022-02-09 15:27:40|4160.35|4160.35|4159.01|4159.01|4160.35|4160.35|4159.01|4159.01|0
1644420470000|2022-02-09 15:27:50|4158.7|4158.7|4158.89|4158.89|4158.89|4158.89|4158.7|4158.7|0
1644420480000|2022-02-09 15:28:00|4159.2|4159.2|4159.51|4159.51|4159.82|4159.82|4159.2|4159.2|0
1644420490000|2022-02-09 15:28:10|4160.13|4160.13|4160.81|4160.81|4160.81|4160.81|4160.13|4160.13|0
1644420500000|2022-02-09 15:28:20|4160.5|4160.5|4160.46|4160.46|4160.5|4160.5|4160.46|4160.46|0
1644420510000|2022-02-09 15:28:30|4160.77|4160.77|4160.44|4160.44|4160.77|4160.77|4160.44|4160.44|0
1644420520000|2022-02-09 15:28:40|4160.75|4160.75|4161.99|4161.99|4161.99|4161.99|4160.75|4160.75|0
1644420530000|2022-02-09 15:28:50|4162.02|4162.02|4162.03|4162.03|4162.03|4162.03|4162.01|4162.01|0
1644420540000|2022-02-09 15:29:00|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|0
1644420550000|2022-02-09 15:29:10|4161.62|4161.62|4161.68|4161.68|4161.68|4161.68|4161.62|4161.62|0
1644420560000|2022-02-09 15:29:20|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|0
1644420580000|2022-02-09 15:29:40|4162.15|4162.15|4162.46|4162.46|4162.77|4162.77|4162.15|4162.15|0
1644420600000|2022-02-09 15:30:00|4161.53|4161.53|4160.62|4160.62|4161.53|4161.53|4160.62|4160.62|0
1644420610000|2022-02-09 15:30:10|4160.31|4160.31|4160.15|4160.15|4160.31|4160.31|4160|4160|0
1644420620000|2022-02-09 15:30:20|4160.09|4160.09|4159.47|4159.47|4160.09|4160.09|4159.47|4159.47|0
1644420640000|2022-02-09 15:30:40|4159.32|4159.32|4159.08|4159.08|4159.32|4159.32|4159.08|4159.08|0
1644420650000|2022-02-09 15:30:50|4159.23|4159.23|4159.55|4159.55|4159.55|4159.55|4159.23|4159.23|0
1644420660000|2022-02-09 15:31:00|4159.72|4159.72|4159.78|4159.78|4159.84|4159.84|4159.66|4159.66|0
1644420670000|2022-02-09 15:31:10|4160.09|4160.09|4159.78|4159.78|4160.72|4160.72|4159.78|4159.78|0
1644420680000|2022-02-09 15:31:20|4159.76|4159.76|4159.64|4159.64|4159.76|4159.76|4159.64|4159.64|0
1644420690000|2022-02-09 15:31:30|4159.66|4159.66|4160.8|4160.8|4160.8|4160.8|4159.66|4159.66|0
1644420700000|2022-02-09 15:31:40|4161.11|4161.11|4161.75|4161.75|4161.75|4161.75|4161.11|4161.11|0
1644420710000|2022-02-09 15:31:50|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|0
1644420720000|2022-02-09 15:32:00|4161.75|4161.75|4162.06|4162.06|4162.06|4162.06|4161.75|4161.75|0
1644420730000|2022-02-09 15:32:10|4162.47|4162.47|4161.84|4161.84|4162.47|4162.47|4161.84|4161.84|0
1644420750000|2022-02-09 15:32:30|4162.15|4162.15|4161.41|4161.41|4162.15|4162.15|4161.41|4161.41|0
1644420760000|2022-02-09 15:32:40|4162.04|4162.04|4162.57|4162.57|4162.57|4162.57|4161.58|4161.58|0
1644420770000|2022-02-09 15:32:50|4162.33|4162.33|4162.14|4162.14|4162.45|4162.45|4162.14|4162.14|0
1644420780000|2022-02-09 15:33:00|4161.83|4161.83|4161.75|4161.75|4161.83|4161.83|4161.75|4161.75|0
1644420790000|2022-02-09 15:33:10|4161.63|4161.63|4161.28|4161.28|4161.63|4161.63|4161.28|4161.28|0
1644420800000|2022-02-09 15:33:20|4161.13|4161.13|4160.82|4160.82|4161.13|4161.13|4160.82|4160.82|0
1644420810000|2022-02-09 15:33:30|4160.72|4160.72|4160.66|4160.66|4160.72|4160.72|4160.61|4160.61|0
1644420820000|2022-02-09 15:33:40|4160.98|4160.98|4160.82|4160.82|4160.98|4160.98|4160.82|4160.82|0
1644420830000|2022-02-09 15:33:50|4160.51|4160.51|4160.66|4160.66|4160.66|4160.66|4160.51|4160.51|0
1644420840000|2022-02-09 15:34:00|4160.98|4160.98|4161.12|4161.12|4161.16|4161.16|4160.98|4160.98|0
1644420850000|2022-02-09 15:34:10|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|0
1644420860000|2022-02-09 15:34:20|4160.62|4160.62|4160.62|4160.62|4160.62|4160.62|4160.62|4160.62|0
1644420870000|2022-02-09 15:34:30|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|0
1644420880000|2022-02-09 15:34:40|4160.91|4160.91|4160.88|4160.88|4160.91|4160.91|4160.88|4160.88|0
1644420890000|2022-02-09 15:34:50|4160.73|4160.73|4161.23|4161.23|4161.23|4161.23|4160.61|4160.61|0
1644420900000|2022-02-09 15:35:00|4161.15|4161.15|4160.37|4160.37|4161.15|4161.15|4160.37|4160.37|0
1644420910000|2022-02-09 15:35:10|4160.68|4160.68|4160.76|4160.76|4160.83|4160.83|4160.68|4160.68|0
1644420920000|2022-02-09 15:35:20|4160.45|4160.45|4160.43|4160.43|4160.45|4160.45|4160.43|4160.43|0
1644420930000|2022-02-09 15:35:30|4160.12|4160.12|4160.43|4160.43|4160.43|4160.43|4160.12|4160.12|0
1644420940000|2022-02-09 15:35:40|4160.55|4160.55|4160.62|4160.62|4160.62|4160.62|4160.51|4160.51|0
1644420950000|2022-02-09 15:35:50|4160.31|4160.31|4160.31|4160.31|4160.31|4160.31|4160.31|4160.31|0
1644420960000|2022-02-09 15:36:00|4160|4160|4159.53|4159.53|4160|4160|4159.53|4159.53|0
1644420970000|2022-02-09 15:36:10|4159.38|4159.38|4159.38|4159.38|4159.38|4159.38|4159.07|4159.07|0
1644420980000|2022-02-09 15:36:20|4159.4|4159.4|4159.4|4159.4|4159.71|4159.71|4159.39|4159.39|0
1644420990000|2022-02-09 15:36:30|4159.52|4159.52|4159.91|4159.91|4160.07|4160.07|4159.52|4159.52|0
1644421000000|2022-02-09 15:36:40|4159.87|4159.87|4159.43|4159.43|4159.87|4159.87|4159.43|4159.43|0
1644421020000|2022-02-09 15:37:00|4159.74|4159.74|4159.43|4159.43|4159.74|4159.74|4159.43|4159.43|0
1644421030000|2022-02-09 15:37:10|4159.58|4159.58|4159.27|4159.27|4159.58|4159.58|4159.27|4159.27|0
1644421040000|2022-02-09 15:37:20|4159.29|4159.29|4159.29|4159.29|4159.29|4159.29|4159.29|4159.29|0
1644421050000|2022-02-09 15:37:30|4159.14|4159.14|4159.1|4159.1|4159.14|4159.14|4159.1|4159.1|0
1644421070000|2022-02-09 15:37:50|4159.07|4159.07|4158.45|4158.45|4159.07|4159.07|4158.45|4158.45|0
1644421080000|2022-02-09 15:38:00|4158.14|4158.14|4157.86|4157.86|4158.14|4158.14|4157.75|4157.75|0
1644421090000|2022-02-09 15:38:10|4158.02|4158.02|4158.46|4158.46|4158.46|4158.46|4157.99|4157.99|0
1644421130000|2022-02-09 15:38:50|4158.15|4158.15|4158.96|4158.96|4158.96|4158.96|4157.99|4157.99|0
1644421140000|2022-02-09 15:39:00|4158.9|4158.9|4159.21|4159.21|4159.21|4159.21|4158.9|4158.9|0
1644421150000|2022-02-09 15:39:10|4158.58|4158.58|4159|4159|4159.31|4159.31|4158.53|4158.53|0
1644421160000|2022-02-09 15:39:20|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|0
1644421170000|2022-02-09 15:39:30|4158.68|4158.68|4158.68|4158.68|4158.68|4158.68|4158.68|4158.68|0
1644421180000|2022-02-09 15:39:40|4158.37|4158.37|4158.63|4158.63|4158.63|4158.63|4158.23|4158.23|0
1644421190000|2022-02-09 15:39:50|4158.94|4158.94|4158.63|4158.63|4158.94|4158.94|4158.63|4158.63|0
1644421200000|2022-02-09 15:40:00|4158.94|4158.94|4159.26|4159.26|4159.3|4159.3|4158.94|4158.94|0
1644421220000|2022-02-09 15:40:20|4159.21|4159.21|4159.03|4159.03|4159.21|4159.21|4159.03|4159.03|0
1644421240000|2022-02-09 15:40:40|4158.72|4158.72|4158.87|4158.87|4158.87|4158.87|4158.72|4158.72|0
1644421250000|2022-02-09 15:40:50|4158.56|4158.56|4158.28|4158.28|4158.56|4158.56|4158.25|4158.25|0
1644421260000|2022-02-09 15:41:00|4158.91|4158.91|4158.64|4158.64|4158.91|4158.91|4158.59|4158.59|0
1644421270000|2022-02-09 15:41:10|4158.95|4158.95|4158.64|4158.64|4158.95|4158.95|4158.64|4158.64|0
1644421280000|2022-02-09 15:41:20|4158.33|4158.33|4158.39|4158.39|4158.39|4158.39|4158.23|4158.23|0
1644421290000|2022-02-09 15:41:30|4158.45|4158.45|4158.33|4158.33|4158.45|4158.45|4158.33|4158.33|0
1644421300000|2022-02-09 15:41:40|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|0
1644421310000|2022-02-09 15:41:50|4158.41|4158.41|4158.47|4158.47|4158.47|4158.47|4158.41|4158.41|0
1644421320000|2022-02-09 15:42:00|4158.71|4158.71|4158.54|4158.54|4158.71|4158.71|4158.54|4158.54|0
1644421330000|2022-02-09 15:42:10|4158.23|4158.23|4157.58|4157.58|4158.23|4158.23|4157.58|4157.58|0
1644421340000|2022-02-09 15:42:20|4157.67|4157.67|4157.32|4157.32|4157.67|4157.67|4157.31|4157.31|0
1644421350000|2022-02-09 15:42:30|4157.31|4157.31|4158.31|4158.31|4158.31|4158.31|4157.31|4157.31|0
1644421360000|2022-02-09 15:42:40|4158.93|4158.93|4159.39|4159.39|4159.39|4159.39|4158.93|4158.93|0
1644421370000|2022-02-09 15:42:50|4159.27|4159.27|4158.46|4158.46|4159.27|4159.27|4158.46|4158.46|0
1644421380000|2022-02-09 15:43:00|4158.77|4158.77|4159.66|4159.66|4159.66|4159.66|4158.77|4158.77|0
1644421390000|2022-02-09 15:43:10|4159.74|4159.74|4159.78|4159.78|4159.78|4159.78|4159.74|4159.74|0
1644421410000|2022-02-09 15:43:30|4159.16|4159.16|4159.22|4159.22|4159.22|4159.22|4159.07|4159.07|0
1644421420000|2022-02-09 15:43:40|4159.1|4159.1|4158.93|4158.93|4159.1|4159.1|4158.93|4158.93|0
1644421430000|2022-02-09 15:43:50|4158.62|4158.62|4157.9|4157.9|4158.62|4158.62|4157.9|4157.9|0
1644421440000|2022-02-09 15:44:00|4158|4158|4157.84|4157.84|4158|4158|4157.69|4157.69|0
1644421450000|2022-02-09 15:44:10|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|0
1644421470000|2022-02-09 15:44:30|4157.17|4157.17|4156.91|4156.91|4157.6|4157.6|4156.55|4156.55|0
1644421480000|2022-02-09 15:44:40|4156.85|4156.85|4156.85|4156.85|4156.85|4156.85|4156.85|4156.85|0
1644421490000|2022-02-09 15:44:50|4156.54|4156.54|4156.7|4156.7|4156.7|4156.7|4156.23|4156.23|0
1644421500000|2022-02-09 15:45:00|4157.16|4157.16|4158|4158|4158|4158|4157.16|4157.16|0
1644421510000|2022-02-09 15:45:10|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|0
1644421520000|2022-02-09 15:45:20|4157.47|4157.47|4157.47|4157.47|4157.47|4157.47|4157.47|4157.47|0
1644421530000|2022-02-09 15:45:30|4157.16|4157.16|4157.43|4157.43|4157.43|4157.43|4156.69|4156.69|0
1644421540000|2022-02-09 15:45:40|4157.74|4157.74|4157.87|4157.87|4158.37|4158.37|4157.74|4157.74|0
1644421550000|2022-02-09 15:45:50|4157.82|4157.82|4157.69|4157.69|4157.82|4157.82|4157.36|4157.36|0
1644421570000|2022-02-09 15:46:10|4157.53|4157.53|4157.71|4157.71|4157.71|4157.71|4157.53|4157.53|0
1644421580000|2022-02-09 15:46:20|4157.4|4157.4|4158.02|4158.02|4158.02|4158.02|4157.39|4157.39|0
1644421590000|2022-02-09 15:46:30|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|0
1644421600000|2022-02-09 15:46:40|4157.09|4157.09|4157.09|4157.09|4157.09|4157.09|4157.07|4157.07|0
1644421610000|2022-02-09 15:46:50|4157.71|4157.71|4157.95|4157.95|4158.33|4158.33|4157.71|4157.71|0
1644421620000|2022-02-09 15:47:00|4157.99|4157.99|4157.62|4157.62|4158.34|4158.34|4157.62|4157.62|0
1644421630000|2022-02-09 15:47:10|4157.31|4157.31|4157.01|4157.01|4157.31|4157.31|4157.01|4157.01|0
1644421640000|2022-02-09 15:47:20|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|4157.01|4157.01|0
1644421650000|2022-02-09 15:47:30|4157.22|4157.22|4157.6|4157.6|4157.6|4157.6|4157.13|4157.13|0
1644421660000|2022-02-09 15:47:40|4157.64|4157.64|4158.36|4158.36|4158.58|4158.58|4157.49|4157.49|0
1644421670000|2022-02-09 15:47:50|4158.98|4158.98|4159.45|4159.45|4159.45|4159.45|4158.98|4158.98|0
1644421680000|2022-02-09 15:48:00|4159.56|4159.56|4159.29|4159.29|4159.56|4159.56|4159.29|4159.29|0
1644421690000|2022-02-09 15:48:10|4159.38|4159.38|4159.47|4159.47|4159.47|4159.47|4159.38|4159.38|0
1644421700000|2022-02-09 15:48:20|4159.78|4159.78|4160.72|4160.72|4160.72|4160.72|4159.78|4159.78|0
1644421710000|2022-02-09 15:48:30|4160.4|4160.4|4161.66|4161.66|4161.66|4161.66|4160.4|4160.4|0
1644421720000|2022-02-09 15:48:40|4161.75|4161.75|4161.9|4161.9|4162.53|4162.53|4161.75|4161.75|0
1644421740000|2022-02-09 15:49:00|4162.08|4162.08|4162.24|4162.24|4162.24|4162.24|4161.59|4161.59|0
1644421750000|2022-02-09 15:49:10|4162.39|4162.39|4163.79|4163.79|4163.79|4163.79|4162.39|4162.39|0
1644421760000|2022-02-09 15:49:20|4163.89|4163.89|4163.63|4163.63|4163.89|4163.89|4163.57|4163.57|0
1644421770000|2022-02-09 15:49:30|4163.48|4163.48|4163.44|4163.44|4163.62|4163.62|4163.44|4163.44|0
1644421780000|2022-02-09 15:49:40|4163.13|4163.13|4163.47|4163.47|4163.47|4163.47|4162.94|4162.94|0
1644421790000|2022-02-09 15:49:50|4163.78|4163.78|4163.91|4163.91|4164.09|4164.09|4163.78|4163.78|0
1644421800000|2022-02-09 15:50:00|4163.79|4163.79|4163.76|4163.76|4163.79|4163.79|4163.76|4163.76|0
1644421810000|2022-02-09 15:50:10|4163.92|4163.92|4164.23|4164.23|4164.23|4164.23|4163.92|4163.92|0
1644421820000|2022-02-09 15:50:20|4164.29|4164.29|4165.71|4165.71|4165.71|4165.71|4164.29|4164.29|0
1644421830000|2022-02-09 15:50:30|4165.73|4165.73|4165.65|4165.65|4165.73|4165.73|4165.65|4165.65|0
1644421850000|2022-02-09 15:50:50|4166.58|4166.58|4166.29|4166.29|4166.58|4166.58|4166.02|4166.02|0
1644421860000|2022-02-09 15:51:00|4165.35|4165.35|4165.78|4165.78|4165.78|4165.78|4165.31|4165.31|0
1644421870000|2022-02-09 15:51:10|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|0
1644421880000|2022-02-09 15:51:20|4165.65|4165.65|4164.99|4164.99|4165.65|4165.65|4164.99|4164.99|0
1644421890000|2022-02-09 15:51:30|4164.84|4164.84|4165.15|4165.15|4165.46|4165.46|4164.84|4164.84|0
1644421900000|2022-02-09 15:51:40|4164.84|4164.84|4164.69|4164.69|4164.84|4164.84|4164.69|4164.69|0
1644421910000|2022-02-09 15:51:50|4164.53|4164.53|4163.51|4163.51|4164.53|4164.53|4163.45|4163.45|0
1644421930000|2022-02-09 15:52:10|4163.39|4163.39|4160.9|4160.9|4163.39|4163.39|4160.9|4160.9|0
1644421940000|2022-02-09 15:52:20|4161.21|4161.21|4160.84|4160.84|4161.21|4161.21|4160.84|4160.84|0
1644421950000|2022-02-09 15:52:30|4160.53|4160.53|4160.06|4160.06|4160.53|4160.53|4160.06|4160.06|0
1644421960000|2022-02-09 15:52:40|4160.38|4160.38|4159.75|4159.75|4160.69|4160.69|4159.75|4159.75|0
1644421970000|2022-02-09 15:52:50|4159.87|4159.87|4159.87|4159.87|4159.87|4159.87|4159.87|4159.87|0
1644421990000|2022-02-09 15:53:10|4159.81|4159.81|4159.62|4159.62|4159.81|4159.81|4159.56|4159.56|0
1644422000000|2022-02-09 15:53:20|4159.55|4159.55|4159.49|4159.49|4159.55|4159.55|4159.49|4159.49|0
1644422010000|2022-02-09 15:53:30|4159.8|4159.8|4159.33|4159.33|4160.11|4160.11|4159.33|4159.33|0
1644422020000|2022-02-09 15:53:40|4159.02|4159.02|4159.58|4159.58|4160.2|4160.2|4159.02|4159.02|0
1644422030000|2022-02-09 15:53:50|4158.96|4158.96|4158.99|4158.99|4159.08|4159.08|4158.96|4158.96|0
1644422040000|2022-02-09 15:54:00|4159.3|4159.3|4160.54|4160.54|4160.54|4160.54|4159.3|4159.3|0
1644422050000|2022-02-09 15:54:10|4159.3|4159.3|4159.82|4159.82|4159.82|4159.82|4159.3|4159.3|0
1644422060000|2022-02-09 15:54:20|4159.98|4159.98|4160.1|4160.1|4160.1|4160.1|4159.98|4159.98|0
1644422070000|2022-02-09 15:54:30|4160.14|4160.14|4160.14|4160.14|4160.14|4160.14|4160.14|4160.14|0
1644422080000|2022-02-09 15:54:40|4160.29|4160.29|4159.51|4159.51|4160.45|4160.45|4159.51|4159.51|0
1644422090000|2022-02-09 15:54:50|4159.63|4159.63|4159.69|4159.69|4159.69|4159.69|4159.57|4159.57|0
1644422100000|2022-02-09 15:55:00|4159.75|4159.75|4159.71|4159.71|4159.75|4159.75|4159.71|4159.71|0
1644422110000|2022-02-09 15:55:10|4159.59|4159.59|4159.7|4159.7|4159.7|4159.7|4159.58|4159.58|0
1644422120000|2022-02-09 15:55:20|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|0
1644422130000|2022-02-09 15:55:30|4159.39|4159.39|4159.65|4159.65|4159.65|4159.65|4159.13|4159.13|0
1644422140000|2022-02-09 15:55:40|4159.56|4159.56|4159.56|4159.56|4159.56|4159.56|4159.56|4159.56|0
1644422150000|2022-02-09 15:55:50|4159.25|4159.25|4159.25|4159.25|4159.25|4159.25|4159.25|4159.25|0
1644422160000|2022-02-09 15:56:00|4158.94|4158.94|4158.32|4158.32|4158.94|4158.94|4158.32|4158.32|0
1644422170000|2022-02-09 15:56:10|4158.3|4158.3|4158.61|4158.61|4158.92|4158.92|4158.3|4158.3|0
1644422180000|2022-02-09 15:56:20|4158.63|4158.63|4158.67|4158.67|4158.67|4158.67|4158.51|4158.51|0
1644422190000|2022-02-09 15:56:30|4158.84|4158.84|4159.25|4159.25|4159.25|4159.25|4158.84|4158.84|0
1644422200000|2022-02-09 15:56:40|4158.63|4158.63|4158.32|4158.32|4158.94|4158.94|4157.69|4157.69|0
1644422210000|2022-02-09 15:56:50|4158.39|4158.39|4158.52|4158.52|4158.52|4158.52|4158.31|4158.31|0
1644422220000|2022-02-09 15:57:00|4158.58|4158.58|4158.92|4158.92|4158.92|4158.92|4158.58|4158.58|0
1644422230000|2022-02-09 15:57:10|4158.8|4158.8|4159.11|4159.11|4159.42|4159.42|4158.8|4158.8|0
1644422240000|2022-02-09 15:57:20|4159.05|4159.05|4158.74|4158.74|4159.05|4159.05|4158.74|4158.74|0
1644422260000|2022-02-09 15:57:40|4158.8|4158.8|4159.82|4159.82|4159.82|4159.82|4158.8|4158.8|0
1644422280000|2022-02-09 15:58:00|4159.88|4159.88|4160|4160|4160|4160|4159.88|4159.88|0
1644422290000|2022-02-09 15:58:10|4159.38|4159.38|4159.69|4159.69|4159.85|4159.85|4159.23|4159.23|0
1644422300000|2022-02-09 15:58:20|4159.63|4159.63|4159.75|4159.75|4159.75|4159.75|4159.63|4159.63|0
1644422310000|2022-02-09 15:58:30|4159.81|4159.81|4159.19|4159.19|4159.81|4159.81|4159.19|4159.19|0
1644422320000|2022-02-09 15:58:40|4158.88|4158.88|4158.66|4158.66|4158.97|4158.97|4158.66|4158.66|0
1644422330000|2022-02-09 15:58:50|4158.42|4158.42|4158.42|4158.42|4158.42|4158.42|4158.36|4158.36|0
1644422340000|2022-02-09 15:59:00|4157.8|4157.8|4159.2|4159.2|4159.2|4159.2|4157.8|4157.8|0
1644422350000|2022-02-09 15:59:10|4159.32|4159.32|4160.78|4160.78|4160.78|4160.78|4159.32|4159.32|0
1644422360000|2022-02-09 15:59:20|4161.08|4161.08|4161.24|4161.24|4161.24|4161.24|4161.08|4161.08|0
1644422370000|2022-02-09 15:59:30|4160.62|4160.62|4160.5|4160.5|4160.62|4160.62|4160.44|4160.44|0
1644422380000|2022-02-09 15:59:40|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|0
1644422390000|2022-02-09 15:59:50|4160.82|4160.82|4162.33|4162.33|4162.64|4162.64|4160.82|4160.82|0
1644422400000|2022-02-09 16:00:00|4162.49|4162.49|4162.64|4162.64|4162.64|4162.64|4162.49|4162.49|0
1644422410000|2022-02-09 16:00:10|4162.02|4162.02|4162.45|4162.45|4162.45|4162.45|4161.92|4161.92|0
1644422420000|2022-02-09 16:00:20|4162.14|4162.14|4164.84|4164.84|4165.15|4165.15|4162.14|4162.14|0
1644422430000|2022-02-09 16:00:30|4165.15|4165.15|4165.46|4165.46|4165.46|4165.46|4165.15|4165.15|0
1644422440000|2022-02-09 16:00:40|4165.61|4165.61|4165.84|4165.84|4165.84|4165.84|4165.61|4165.61|0
1644422450000|2022-02-09 16:00:50|4165.9|4165.9|4166.18|4166.18|4166.36|4166.36|4165.9|4165.9|0
1644422460000|2022-02-09 16:01:00|4166.03|4166.03|4166.21|4166.21|4166.21|4166.21|4165.9|4165.9|0
1644422470000|2022-02-09 16:01:10|4166.36|4166.36|4166.21|4166.21|4166.36|4166.36|4166.21|4166.21|0
1644422490000|2022-02-09 16:01:30|4165.59|4165.59|4165.76|4165.76|4165.76|4165.76|4165.59|4165.59|0
1644422500000|2022-02-09 16:01:40|4165.92|4165.92|4167.13|4167.13|4167.13|4167.13|4165.89|4165.89|0
1644422510000|2022-02-09 16:01:50|4167.44|4167.44|4166.97|4166.97|4167.44|4167.44|4166.97|4166.97|0
1644422520000|2022-02-09 16:02:00|4167.07|4167.07|4167.14|4167.14|4167.14|4167.14|4166.98|4166.98|0
1644422530000|2022-02-09 16:02:10|4167.45|4167.45|4167.76|4167.76|4167.76|4167.76|4167.45|4167.45|0
1644422540000|2022-02-09 16:02:20|4169.3|4169.3|4169.52|4169.52|4169.93|4169.93|4169.3|4169.3|0
1644422550000|2022-02-09 16:02:30|4169.83|4169.83|4169.52|4169.52|4169.83|4169.83|4169.52|4169.52|0
1644422560000|2022-02-09 16:02:40|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|0
1644422570000|2022-02-09 16:02:50|4169.62|4169.62|4169.77|4169.77|4169.77|4169.77|4169.62|4169.62|0
1644422580000|2022-02-09 16:03:00|4169.81|4169.81|4169.15|4169.15|4169.81|4169.81|4169.15|4169.15|0
1644422590000|2022-02-09 16:03:10|4169.19|4169.19|4169.24|4169.24|4169.3|4169.3|4169.09|4169.09|0
1644422600000|2022-02-09 16:03:20|4169.3|4169.3|4169.48|4169.48|4169.48|4169.48|4169.3|4169.3|0
1644422610000|2022-02-09 16:03:30|4169.54|4169.54|4169.6|4169.6|4169.6|4169.6|4169.54|4169.54|0
1644422620000|2022-02-09 16:03:40|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|0
1644422630000|2022-02-09 16:03:50|4169.3|4169.3|4169.14|4169.14|4169.3|4169.3|4168.68|4168.68|0
1644422640000|2022-02-09 16:04:00|4169.3|4169.3|4168.23|4168.23|4169.3|4169.3|4167.97|4167.97|0
1644422660000|2022-02-09 16:04:20|4168.06|4168.06|4167.51|4167.51|4168.06|4168.06|4167.51|4167.51|0
1644422670000|2022-02-09 16:04:30|4167.42|4167.42|4166.8|4166.8|4167.42|4167.42|4166.8|4166.8|0
1644422680000|2022-02-09 16:04:40|4166.49|4166.49|4167.05|4167.05|4167.11|4167.11|4166.49|4166.49|0
1644422690000|2022-02-09 16:04:50|4167.01|4167.01|4167.09|4167.09|4167.09|4167.09|4166.85|4166.85|0
1644422700000|2022-02-09 16:05:00|4167|4167|4167.2|4167.2|4167.2|4167.2|4167|4167|0
1644422710000|2022-02-09 16:05:10|4167.28|4167.28|4166.44|4166.44|4167.53|4167.53|4166.44|4166.44|0
1644422720000|2022-02-09 16:05:20|4166.28|4166.28|4166.13|4166.13|4166.28|4166.28|4166.13|4166.13|0
1644422730000|2022-02-09 16:05:30|4165.82|4165.82|4165.78|4165.78|4165.82|4165.82|4165.66|4165.66|0
1644422740000|2022-02-09 16:05:40|4165.32|4165.32|4164.71|4164.71|4165.32|4165.32|4164.71|4164.71|0
1644422750000|2022-02-09 16:05:50|4164.59|4164.59|4164.15|4164.15|4164.77|4164.77|4164.15|4164.15|0
1644422760000|2022-02-09 16:06:00|4163.84|4163.84|4164.15|4164.15|4164.15|4164.15|4163.84|4163.84|0
1644422770000|2022-02-09 16:06:10|4163.97|4163.97|4163.91|4163.91|4163.97|4163.97|4163.91|4163.91|0
1644422780000|2022-02-09 16:06:20|4163.97|4163.97|4164.4|4164.4|4164.4|4164.4|4163.97|4163.97|0
1644422790000|2022-02-09 16:06:30|4164.87|4164.87|4164.73|4164.73|4165.04|4165.04|4164.73|4164.73|0
1644422800000|2022-02-09 16:06:40|4165.44|4165.44|4165.2|4165.2|4165.53|4165.53|4165.03|4165.03|0
1644422810000|2022-02-09 16:06:50|4164.58|4164.58|4164.53|4164.53|4164.58|4164.58|4164.53|4164.53|0
1644422820000|2022-02-09 16:07:00|4164.51|4164.51|4165.07|4165.07|4165.13|4165.13|4164.51|4164.51|0
1644422840000|2022-02-09 16:07:20|4165.19|4165.19|4165.09|4165.09|4165.64|4165.64|4165.05|4165.05|0
1644422850000|2022-02-09 16:07:30|4165.19|4165.19|4165.62|4165.62|4165.62|4165.62|4165.13|4165.13|0
1644422860000|2022-02-09 16:07:40|4165|4165|4165|4165|4165|4165|4165|4165|0
1644422900000|2022-02-09 16:08:20|4164.76|4164.76|4164.82|4164.82|4164.82|4164.82|4164.76|4164.76|0
1644422910000|2022-02-09 16:08:30|4164.88|4164.88|4165.49|4165.49|4165.53|4165.53|4164.88|4164.88|0
1644422920000|2022-02-09 16:08:40|4165.8|4165.8|4165.8|4165.8|4165.8|4165.8|4165.8|4165.8|0
1644422940000|2022-02-09 16:09:00|4166.11|4166.11|4166.42|4166.42|4166.73|4166.73|4166.05|4166.05|0
1644422950000|2022-02-09 16:09:10|4166.27|4166.27|4166.24|4166.24|4166.27|4166.27|4165.96|4165.96|0
1644422960000|2022-02-09 16:09:20|4166.34|4166.34|4166.14|4166.14|4166.43|4166.43|4166.12|4166.12|0
1644422970000|2022-02-09 16:09:30|4166.77|4166.77|4167.39|4167.39|4167.39|4167.39|4166.77|4166.77|0
1644422980000|2022-02-09 16:09:40|4168.01|4168.01|4168.31|4168.31|4168.31|4168.31|4168.01|4168.01|0
1644422990000|2022-02-09 16:09:50|4168.26|4168.26|4167.99|4167.99|4168.88|4168.88|4167.99|4167.99|0
1644423000000|2022-02-09 16:10:00|4168.3|4168.3|4168.43|4168.43|4168.61|4168.61|4168.12|4168.12|0
1644423010000|2022-02-09 16:10:10|4168.49|4168.49|4168.85|4168.85|4169.11|4169.11|4168.49|4168.49|0
1644423020000|2022-02-09 16:10:20|4169.09|4169.09|4168.78|4168.78|4169.09|4169.09|4168.78|4168.78|0
1644423030000|2022-02-09 16:10:30|4168.93|4168.93|4168.93|4168.93|4168.93|4168.93|4168.93|4168.93|0
1644423040000|2022-02-09 16:10:40|4168.62|4168.62|4168.6|4168.6|4168.62|4168.62|4168.6|4168.6|0
1644423050000|2022-02-09 16:10:50|4168.56|4168.56|4169.18|4169.18|4169.18|4169.18|4168.56|4168.56|0
1644423060000|2022-02-09 16:11:00|4169.14|4169.14|4170.09|4170.09|4170.09|4170.09|4169.1|4169.1|0
1644423070000|2022-02-09 16:11:10|4170|4170|4169.94|4169.94|4170|4170|4169.88|4169.88|0
1644423080000|2022-02-09 16:11:20|4169.84|4169.84|4170.04|4170.04|4170.04|4170.04|4169.73|4169.73|0
1644423090000|2022-02-09 16:11:30|4169.99|4169.99|4170.62|4170.62|4170.62|4170.62|4169.99|4169.99|0
1644423100000|2022-02-09 16:11:40|4170.56|4170.56|4170.85|4170.85|4170.94|4170.94|4170.32|4170.32|0
1644423110000|2022-02-09 16:11:50|4171.16|4171.16|4171.95|4171.95|4171.95|4171.95|4170.96|4170.96|0
1644423120000|2022-02-09 16:12:00|4172.26|4172.26|4172.42|4172.42|4172.42|4172.42|4172.07|4172.07|0
1644423130000|2022-02-09 16:12:10|4172.74|4172.74|4172.99|4172.99|4172.99|4172.99|4172.37|4172.37|0
1644423140000|2022-02-09 16:12:20|4173|4173|4172.59|4172.59|4173|4173|4172.59|4172.59|0
1644423150000|2022-02-09 16:12:30|4172.69|4172.69|4173.11|4173.11|4173.11|4173.11|4172.69|4172.69|0
1644423160000|2022-02-09 16:12:40|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|0
1644423170000|2022-02-09 16:12:50|4172.95|4172.95|4172.01|4172.01|4173.05|4173.05|4172.01|4172.01|0
1644423180000|2022-02-09 16:13:00|4171.86|4171.86|4171.34|4171.34|4171.9|4171.9|4171.34|4171.34|0
1644423190000|2022-02-09 16:13:10|4171.43|4171.43|4170.72|4170.72|4171.43|4171.43|4170.41|4170.41|0
1644423200000|2022-02-09 16:13:20|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|0
1644423260000|2022-02-09 16:14:20|4170.33|4170.33|4170.48|4170.48|4170.48|4170.48|4170.33|4170.33|0
1644423270000|2022-02-09 16:14:30|4170.36|4170.36|4171.38|4171.38|4171.38|4171.38|4170.36|4170.36|0
1644423280000|2022-02-09 16:14:40|4171.22|4171.22|4171.01|4171.01|4171.22|4171.22|4170.91|4170.91|0
1644423290000|2022-02-09 16:14:50|4171.12|4171.12|4171.12|4171.12|4171.12|4171.12|4171.12|4171.12|0
1644423300000|2022-02-09 16:15:00|4171.22|4171.22|4171.81|4171.81|4171.81|4171.81|4171.22|4171.22|0
1644423310000|2022-02-09 16:15:10|4172.12|4172.12|4171.81|4171.81|4172.12|4172.12|4171.81|4171.81|0
1644423320000|2022-02-09 16:15:20|4172.12|4172.12|4172.12|4172.12|4172.12|4172.12|4172.12|4172.12|0
1644423330000|2022-02-09 16:15:30|4172|4172|4172.24|4172.24|4172.24|4172.24|4172|4172|0
1644423340000|2022-02-09 16:15:40|4172.86|4172.86|4171.43|4171.43|4172.98|4172.98|4171.27|4171.27|0
1644423350000|2022-02-09 16:15:50|4171.37|4171.37|4170.9|4170.9|4171.37|4171.37|4170.9|4170.9|0
1644423360000|2022-02-09 16:16:00|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|0
1644423370000|2022-02-09 16:16:10|4170.84|4170.84|4168.97|4168.97|4170.84|4170.84|4168.97|4168.97|0
1644423380000|2022-02-09 16:16:20|4168.66|4168.66|4168.56|4168.56|4168.72|4168.72|4168.56|4168.56|0
1644423390000|2022-02-09 16:16:30|4169.19|4169.19|4169.31|4169.31|4169.37|4169.37|4169.19|4169.19|0
1644423400000|2022-02-09 16:16:40|4169.22|4169.22|4169.22|4169.22|4169.34|4169.34|4169.22|4169.22|0
1644423410000|2022-02-09 16:16:50|4168.6|4168.6|4168.88|4168.88|4168.88|4168.88|4168.6|4168.6|0
1644423420000|2022-02-09 16:17:00|4168.82|4168.82|4169.21|4169.21|4169.21|4169.21|4168.78|4168.78|0
1644423430000|2022-02-09 16:17:10|4169.27|4169.27|4169.29|4169.29|4169.29|4169.29|4169.15|4169.15|0
1644423440000|2022-02-09 16:17:20|4169.61|4169.61|4170.28|4170.28|4170.28|4170.28|4169.61|4169.61|0
1644423450000|2022-02-09 16:17:30|4170.29|4170.29|4169.98|4169.98|4170.29|4170.29|4169.98|4169.98|0
1644423460000|2022-02-09 16:17:40|4170.16|4170.16|4170.17|4170.17|4170.17|4170.17|4169.86|4169.86|0
1644423470000|2022-02-09 16:17:50|4170.29|4170.29|4170.2|4170.2|4170.29|4170.29|4170.2|4170.2|0
1644423480000|2022-02-09 16:18:00|4170.08|4170.08|4170.04|4170.04|4170.16|4170.16|4170.04|4170.04|0
1644423490000|2022-02-09 16:18:10|4169.73|4169.73|4169.73|4169.73|4169.79|4169.79|4169.11|4169.11|0
1644423500000|2022-02-09 16:18:20|4169.77|4169.77|4170.31|4170.31|4170.31|4170.31|4169.69|4169.69|0
1644423510000|2022-02-09 16:18:30|4170.62|4170.62|4170.63|4170.63|4170.64|4170.64|4170.62|4170.62|0
1644423520000|2022-02-09 16:18:40|4170.64|4170.64|4170.64|4170.64|4170.64|4170.64|4170.64|4170.64|0
1644423530000|2022-02-09 16:18:50|4170.58|4170.58|4170.68|4170.68|4170.95|4170.95|4170.58|4170.58|0
1644423540000|2022-02-09 16:19:00|4170.8|4170.8|4170.7|4170.7|4170.8|4170.8|4170.7|4170.7|0
1644423550000|2022-02-09 16:19:10|4170.69|4170.69|4170.47|4170.47|4170.69|4170.69|4170.38|4170.38|0
1644423560000|2022-02-09 16:19:20|4170.45|4170.45|4170.54|4170.54|4170.54|4170.54|4170.45|4170.45|0
1644423570000|2022-02-09 16:19:30|4171.16|4171.16|4171.34|4171.34|4171.34|4171.34|4171.16|4171.16|0
1644423580000|2022-02-09 16:19:40|4171.03|4171.03|4170.87|4170.87|4171.03|4171.03|4170.72|4170.72|0
1644423590000|2022-02-09 16:19:50|4171.03|4171.03|4171.18|4171.18|4171.18|4171.18|4171.03|4171.03|0
1644423600000|2022-02-09 16:20:00|4171.06|4171.06|4171.53|4171.53|4171.53|4171.53|4171.06|4171.06|0
1644423610000|2022-02-09 16:20:10|4171.5|4171.5|4171.48|4171.48|4171.5|4171.5|4171.35|4171.35|0
1644423620000|2022-02-09 16:20:20|4171.33|4171.33|4171.33|4171.33|4171.33|4171.33|4171.33|4171.33|0
1644423630000|2022-02-09 16:20:30|4171.64|4171.64|4171.67|4171.67|4171.67|4171.67|4171.64|4171.64|0
1644423640000|2022-02-09 16:20:40|4171.82|4171.82|4172.13|4172.13|4172.13|4172.13|4171.82|4171.82|0
1644423650000|2022-02-09 16:20:50|4171.82|4171.82|4171.82|4171.82|4171.82|4171.82|4171.7|4171.7|0
1644423660000|2022-02-09 16:21:00|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|0
1644423670000|2022-02-09 16:21:10|4172.04|4172.04|4172.33|4172.33|4172.33|4172.33|4171.92|4171.92|0
1644423690000|2022-02-09 16:21:30|4172.64|4172.64|4172.68|4172.68|4172.68|4172.68|4172.64|4172.64|0
1644423710000|2022-02-09 16:21:50|4172.8|4172.8|4172.49|4172.49|4172.8|4172.8|4172.49|4172.49|0
1644423720000|2022-02-09 16:22:00|4172.18|4172.18|4172.49|4172.49|4172.49|4172.49|4172.18|4172.18|0
1644423730000|2022-02-09 16:22:10|4172.18|4172.18|4172.49|4172.49|4172.49|4172.49|4172.18|4172.18|0
1644423740000|2022-02-09 16:22:20|4172.8|4172.8|4172.98|4172.98|4172.98|4172.98|4172.74|4172.74|0
1644423750000|2022-02-09 16:22:30|4172.67|4172.67|4172.51|4172.51|4172.67|4172.67|4172.36|4172.36|0
1644423760000|2022-02-09 16:22:40|4172.45|4172.45|4172.14|4172.14|4172.45|4172.45|4172.14|4172.14|0
1644423770000|2022-02-09 16:22:50|4172.45|4172.45|4172.76|4172.76|4172.91|4172.91|4172.3|4172.3|0
1644423780000|2022-02-09 16:23:00|4172.94|4172.94|4172.85|4172.85|4172.94|4172.94|4172.85|4172.85|0
1644423790000|2022-02-09 16:23:10|4172.7|4172.7|4172.54|4172.54|4172.7|4172.7|4172.23|4172.23|0
1644423800000|2022-02-09 16:23:20|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|0
1644423810000|2022-02-09 16:23:30|4172.39|4172.39|4171.8|4171.8|4172.45|4172.45|4171.8|4171.8|0
1644423820000|2022-02-09 16:23:40|4171.71|4171.71|4171.71|4171.71|4171.71|4171.71|4171.59|4171.59|0
1644423830000|2022-02-09 16:23:50|4171.52|4171.52|4171.52|4171.52|4171.52|4171.52|4171.21|4171.21|0
1644423840000|2022-02-09 16:24:00|4171.24|4171.24|4170.56|4170.56|4171.46|4171.46|4170.56|4170.56|0
1644423850000|2022-02-09 16:24:10|4170.84|4170.84|4171.01|4171.01|4171.13|4171.13|4170.73|4170.73|0
1644423860000|2022-02-09 16:24:20|4171.19|4171.19|4170.8|4170.8|4171.19|4171.19|4170.77|4170.77|0
1644423870000|2022-02-09 16:24:30|4170.95|4170.95|4170.95|4170.95|4170.95|4170.95|4170.95|4170.95|0
1644423880000|2022-02-09 16:24:40|4171.1|4171.1|4170.81|4170.81|4171.1|4171.1|4170.81|4170.81|0
1644423890000|2022-02-09 16:24:50|4170.76|4170.76|4170.47|4170.47|4170.76|4170.76|4170.45|4170.45|0
1644423900000|2022-02-09 16:25:00|4170.57|4170.57|4170.14|4170.14|4170.57|4170.57|4170.14|4170.14|0
1644423910000|2022-02-09 16:25:10|4170.2|4170.2|4169.25|4169.25|4170.2|4170.2|4169.13|4169.13|0
1644423920000|2022-02-09 16:25:20|4169.27|4169.27|4169.83|4169.83|4169.83|4169.83|4169.27|4169.27|0
1644423930000|2022-02-09 16:25:30|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|0
1644423940000|2022-02-09 16:25:40|4169.96|4169.96|4170.25|4170.25|4170.25|4170.25|4169.35|4169.35|0
1644423950000|2022-02-09 16:25:50|4170.19|4170.19|4169.51|4169.51|4170.19|4170.19|4169.51|4169.51|0
1644423960000|2022-02-09 16:26:00|4169.39|4169.39|4168.46|4168.46|4169.55|4169.55|4168.46|4168.46|0
1644423970000|2022-02-09 16:26:10|4168.52|4168.52|4168.01|4168.01|4168.56|4168.56|4168.01|4168.01|0
1644423980000|2022-02-09 16:26:20|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|0
1644423990000|2022-02-09 16:26:30|4168.26|4168.26|4168.88|4168.88|4168.88|4168.88|4168.26|4168.26|0
1644424000000|2022-02-09 16:26:40|4169|4169|4167.94|4167.94|4169|4169|4167.94|4167.94|0
1644424010000|2022-02-09 16:26:50|4167.64|4167.64|4167.74|4167.74|4167.74|4167.74|4167.63|4167.63|0
1644424020000|2022-02-09 16:27:00|4167.84|4167.84|4169.68|4169.68|4170.08|4170.08|4167.84|4167.84|0
1644424030000|2022-02-09 16:27:10|4169.53|4169.53|4169.18|4169.18|4169.53|4169.53|4169.06|4169.06|0
1644424040000|2022-02-09 16:27:20|4169.8|4169.8|4169.63|4169.63|4169.8|4169.8|4169.63|4169.63|0
1644424050000|2022-02-09 16:27:30|4169.71|4169.71|4169.96|4169.96|4170.08|4170.08|4169.71|4169.71|0
1644424060000|2022-02-09 16:27:40|4170.05|4170.05|4170.92|4170.92|4170.92|4170.92|4170.05|4170.05|0
1644424070000|2022-02-09 16:27:50|4170.95|4170.95|4171.02|4171.02|4171.07|4171.07|4170.95|4170.95|0
1644424080000|2022-02-09 16:28:00|4170.71|4170.71|4171.92|4171.92|4171.92|4171.92|4170.71|4170.71|0
1644424090000|2022-02-09 16:28:10|4171.74|4171.74|4171.6|4171.6|4171.8|4171.8|4171.6|4171.6|0
1644424100000|2022-02-09 16:28:20|4171.75|4171.75|4171.75|4171.75|4171.79|4171.79|4171.73|4171.73|0
1644424110000|2022-02-09 16:28:30|4172.06|4172.06|4172.59|4172.59|4172.59|4172.59|4171.81|4171.81|0
1644424120000|2022-02-09 16:28:40|4172.71|4172.71|4171.67|4171.67|4173|4173|4171.67|4171.67|0
1644424130000|2022-02-09 16:28:50|4171.71|4171.71|4171.59|4171.59|4171.77|4171.77|4171.59|4171.59|0
1644424140000|2022-02-09 16:29:00|4171.55|4171.55|4170.75|4170.75|4171.75|4171.75|4170.75|4170.75|0
1644424150000|2022-02-09 16:29:10|4170.91|4170.91|4171.07|4171.07|4171.07|4171.07|4170.91|4170.91|0
1644424160000|2022-02-09 16:29:20|4171.12|4171.12|4168.94|4168.94|4171.12|4171.12|4168.94|4168.94|0
1644424170000|2022-02-09 16:29:30|4168.9|4168.9|4169.66|4169.66|4169.66|4169.66|4168.58|4168.58|0
1644424180000|2022-02-09 16:29:40|4169.48|4169.48|4169.8|4169.8|4170.45|4170.45|4169.43|4169.43|0
1644424190000|2022-02-09 16:29:50|4169.63|4169.63|4171.32|4171.32|4171.32|4171.32|4169.31|4169.31|0
1644480900000|2022-02-10 08:15:00|4095.75|4095.75|4095.31|4095.31|4096.39|4096.39|4095.31|4095.31|0
1644480910000|2022-02-10 08:15:10|4095.19|4095.19|4094.97|4094.97|4095.19|4095.19|4093.23|4093.23|0
1644480920000|2022-02-10 08:15:20|4094.35|4094.35|4094.66|4094.66|4094.66|4094.66|4093.73|4093.73|0
1644480930000|2022-02-10 08:15:30|4096.22|4096.22|4097.77|4097.77|4098.08|4098.08|4096.22|4096.22|0
1644480940000|2022-02-10 08:15:40|4098.09|4098.09|4098.3|4098.3|4098.4|4098.4|4098.09|4098.09|0
1644480950000|2022-02-10 08:15:50|4098.01|4098.01|4101.25|4101.25|4101.87|4101.87|4098.01|4098.01|0
1644480960000|2022-02-10 08:16:00|4100.94|4100.94|4099.23|4099.23|4100.94|4100.94|4099.17|4099.17|0
1644480970000|2022-02-10 08:16:10|4098.3|4098.3|4097.54|4097.54|4098.78|4098.78|4097.38|4097.38|0
1644480980000|2022-02-10 08:16:20|4096.29|4096.29|4094.12|4094.12|4096.29|4096.29|4094.12|4094.12|0
1644480990000|2022-02-10 08:16:30|4093.81|4093.81|4093.12|4093.12|4093.81|4093.81|4090.42|4090.42|0
1644481000000|2022-02-10 08:16:40|4093.43|4093.43|4092.8|4092.8|4094.52|4094.52|4092.8|4092.8|0
1644481010000|2022-02-10 08:16:50|4092.89|4092.89|4092.92|4092.92|4094.54|4094.54|4092.67|4092.67|0
1644481020000|2022-02-10 08:17:00|4094.11|4094.11|4093.14|4093.14|4094.11|4094.11|4093.14|4093.14|0
1644481030000|2022-02-10 08:17:10|4092.83|4092.83|4093.75|4093.75|4093.75|4093.75|4091.27|4091.27|0
1644481040000|2022-02-10 08:17:20|4095.15|4095.15|4093.54|4093.54|4095.15|4095.15|4092.87|4092.87|0
1644481050000|2022-02-10 08:17:30|4093.23|4093.23|4094.2|4094.2|4094.82|4094.82|4093.22|4093.22|0
1644481060000|2022-02-10 08:17:40|4095.76|4095.76|4094.02|4094.02|4095.76|4095.76|4094.02|4094.02|0
1644481070000|2022-02-10 08:17:50|4093.96|4093.96|4092.63|4092.63|4094.33|4094.33|4092.63|4092.63|0
1644481080000|2022-02-10 08:18:00|4092.6|4092.6|4093.71|4093.71|4093.71|4093.71|4092.6|4092.6|0
1644481090000|2022-02-10 08:18:10|4093.09|4093.09|4092.19|4092.19|4094.05|4094.05|4092.19|4092.19|0
1644481100000|2022-02-10 08:18:20|4090.94|4090.94|4090.9|4090.9|4090.94|4090.94|4090.9|4090.9|0
1644481110000|2022-02-10 08:18:30|4091.21|4091.21|4086.21|4086.21|4091.21|4091.21|4085.74|4085.74|0
1644481120000|2022-02-10 08:18:40|4086.83|4086.83|4085.52|4085.52|4086.95|4086.95|4084.58|4084.58|0
1644481130000|2022-02-10 08:18:50|4085.42|4085.42|4084.87|4084.87|4086.11|4086.11|4084.87|4084.87|0
1644481140000|2022-02-10 08:19:00|4085.49|4085.49|4084.45|4084.45|4085.49|4085.49|4084.4|4084.4|0
1644481150000|2022-02-10 08:19:10|4084.42|4084.42|4083.65|4083.65|4084.42|4084.42|4083.65|4083.65|0
1644481160000|2022-02-10 08:19:20|4083.96|4083.96|4084.89|4084.89|4084.89|4084.89|4083.96|4083.96|0
1644481170000|2022-02-10 08:19:30|4084.84|4084.84|4084.63|4084.63|4085.15|4085.15|4084.63|4084.63|0
1644481180000|2022-02-10 08:19:40|4084.48|4084.48|4085.8|4085.8|4086.03|4086.03|4084.48|4084.48|0
1644481190000|2022-02-10 08:19:50|4085.74|4085.74|4085.43|4085.43|4085.74|4085.74|4084.96|4084.96|0
1644481200000|2022-02-10 08:20:00|4085.49|4085.49|4087.42|4087.42|4088.67|4088.67|4085.49|4085.49|0
1644481210000|2022-02-10 08:20:10|4087.41|4087.41|4089.45|4089.45|4089.45|4089.45|4087.3|4087.3|0
1644481220000|2022-02-10 08:20:20|4089.51|4089.51|4091.04|4091.04|4091.04|4091.04|4089.51|4089.51|0
1644481230000|2022-02-10 08:20:30|4089.49|4089.49|4091.35|4091.35|4091.35|4091.35|4089.49|4089.49|0
1644481240000|2022-02-10 08:20:40|4091.29|4091.29|4092.06|4092.06|4092.22|4092.22|4091.29|4091.29|0
1644481250000|2022-02-10 08:20:50|4092.37|4092.37|4092.84|4092.84|4092.84|4092.84|4092.37|4092.37|0
1644481260000|2022-02-10 08:21:00|4093.3|4093.3|4094.08|4094.08|4094.39|4094.39|4093.3|4093.3|0
1644481270000|2022-02-10 08:21:10|4095.32|4095.32|4095.63|4095.63|4095.63|4095.63|4095.01|4095.01|0
1644481280000|2022-02-10 08:21:20|4095.01|4095.01|4095.32|4095.32|4095.32|4095.32|4095.01|4095.01|0
1644481290000|2022-02-10 08:21:30|4095.69|4095.69|4096.12|4096.12|4096.75|4096.75|4095.69|4095.69|0
1644481300000|2022-02-10 08:21:40|4096.03|4096.03|4096.75|4096.75|4097.99|4097.99|4096.03|4096.03|0
1644481310000|2022-02-10 08:21:50|4097.37|4097.37|4097.68|4097.68|4098.61|4098.61|4097.06|4097.06|0
1644481320000|2022-02-10 08:22:00|4100.48|4100.48|4100.61|4100.61|4100.61|4100.61|4099.06|4099.06|0
1644481330000|2022-02-10 08:22:10|4099.99|4099.99|4098.74|4098.74|4099.99|4099.99|4098.74|4098.74|0
1644481340000|2022-02-10 08:22:20|4099.68|4099.68|4102.87|4102.87|4103.18|4103.18|4099.68|4099.68|0
1644481350000|2022-02-10 08:22:30|4102.96|4102.96|4107.66|4107.66|4107.66|4107.66|4102.96|4102.96|0
1644481360000|2022-02-10 08:22:40|4107.75|4107.75|4109.89|4109.89|4110.57|4110.57|4107.75|4107.75|0
1644481370000|2022-02-10 08:22:50|4109.58|4109.58|4108.87|4108.87|4109.58|4109.58|4108.87|4108.87|0
1644481380000|2022-02-10 08:23:00|4109.17|4109.17|4108.72|4108.72|4110.7|4110.7|4108.37|4108.37|0
1644481390000|2022-02-10 08:23:10|4109.65|4109.65|4108.88|4108.88|4109.96|4109.96|4108.88|4108.88|0
1644481400000|2022-02-10 08:23:20|4107.64|4107.64|4107.95|4107.95|4107.95|4107.95|4107.64|4107.64|0
1644481410000|2022-02-10 08:23:30|4107.87|4107.87|4108.49|4108.49|4108.49|4108.49|4107.56|4107.56|0
1644481420000|2022-02-10 08:23:40|4107.1|4107.1|4104.92|4104.92|4107.1|4107.1|4104.92|4104.92|0
1644481430000|2022-02-10 08:23:50|4104.3|4104.3|4105.46|4105.46|4106.08|4106.08|4104.06|4104.06|0
1644481440000|2022-02-10 08:24:00|4105.37|4105.37|4103.81|4103.81|4105.37|4105.37|4103.81|4103.81|0
1644481450000|2022-02-10 08:24:10|4103.5|4103.5|4105.37|4105.37|4105.99|4105.99|4103.5|4103.5|0
1644481460000|2022-02-10 08:24:20|4105.68|4105.68|4107.45|4107.45|4107.54|4107.54|4105.58|4105.58|0
1644481470000|2022-02-10 08:24:30|4107.54|4107.54|4107.25|4107.25|4107.54|4107.54|4107.02|4107.02|0
1644481480000|2022-02-10 08:24:40|4107.56|4107.56|4110.36|4110.36|4110.36|4110.36|4107.56|4107.56|0
1644481490000|2022-02-10 08:24:50|4110.45|4110.45|4110.76|4110.76|4111.08|4111.08|4110.14|4110.14|0
1644481500000|2022-02-10 08:25:00|4110.43|4110.43|4112.18|4112.18|4112.38|4112.38|4110.43|4110.43|0
1644481510000|2022-02-10 08:25:10|4112.1|4112.1|4112.16|4112.16|4112.71|4112.71|4111.63|4111.63|0
1644481520000|2022-02-10 08:25:20|4113.09|4113.09|4114.64|4114.64|4114.64|4114.64|4113.09|4113.09|0
1644481530000|2022-02-10 08:25:30|4114.81|4114.81|4116.72|4116.72|4116.72|4116.72|4114.81|4114.81|0
1644481540000|2022-02-10 08:25:40|4117.34|4117.34|4118.9|4118.9|4118.9|4118.9|4117.03|4117.03|0
1644481550000|2022-02-10 08:25:50|4119.52|4119.52|4123.92|4123.92|4124.54|4124.54|4119.52|4119.52|0
1644481560000|2022-02-10 08:26:00|4124.21|4124.21|4128.66|4128.66|4130.52|4130.52|4124.21|4124.21|0
1644481570000|2022-02-10 08:26:10|4129.9|4129.9|4129.07|4129.07|4130.95|4130.95|4124.72|4124.72|0
1644481580000|2022-02-10 08:26:20|4129.38|4129.38|4125.04|4125.04|4129.38|4129.38|4124.73|4124.73|0
1644481590000|2022-02-10 08:26:30|4125.35|4125.35|4122.74|4122.74|4127.21|4127.21|4121.93|4121.93|0
1644481600000|2022-02-10 08:26:40|4123.05|4123.05|4123.67|4123.67|4124.3|4124.3|4121.66|4121.66|0
1644481610000|2022-02-10 08:26:50|4123.36|4123.36|4123.31|4123.31|4123.93|4123.93|4122.68|4122.68|0
1644481620000|2022-02-10 08:27:00|4122.99|4122.99|4117.15|4117.15|4122.99|4122.99|4117.15|4117.15|0
1644481630000|2022-02-10 08:27:10|4116.84|4116.84|4119.73|4119.73|4120.66|4120.66|4116|4116|0
1644481640000|2022-02-10 08:27:20|4117.24|4117.24|4118.49|4118.49|4118.49|4118.49|4117.24|4117.24|0
1644481650000|2022-02-10 08:27:30|4118.8|4118.8|4121.6|4121.6|4121.6|4121.6|4118.8|4118.8|0
1644481660000|2022-02-10 08:27:40|4121.91|4121.91|4122.49|4122.49|4122.65|4122.65|4121.91|4121.91|0
1644481670000|2022-02-10 08:27:50|4119.38|4119.38|4120.22|4120.22|4122.18|4122.18|4119.38|4119.38|0
1644481680000|2022-02-10 08:28:00|4120.03|4120.03|4117.83|4117.83|4120.03|4120.03|4117.83|4117.83|0
1644481690000|2022-02-10 08:28:10|4119.07|4119.07|4119.28|4119.28|4120.63|4120.63|4119.07|4119.07|0
1644481700000|2022-02-10 08:28:20|4118.99|4118.99|4118.99|4118.99|4118.99|4118.99|4118.99|4118.99|0
1644481710000|2022-02-10 08:28:30|4118.68|4118.68|4117.42|4117.42|4118.68|4118.68|4116.89|4116.89|0
1644481720000|2022-02-10 08:28:40|4117.73|4117.73|4118.79|4118.79|4118.79|4118.79|4117.55|4117.55|0
1644481730000|2022-02-10 08:28:50|4119.72|4119.72|4119.41|4119.41|4119.72|4119.72|4119.41|4119.41|0
1644481740000|2022-02-10 08:29:00|4119.72|4119.72|4121.59|4121.59|4121.59|4121.59|4119.72|4119.72|0
1644481750000|2022-02-10 08:29:10|4121.43|4121.43|4115.69|4115.69|4121.43|4121.43|4115.69|4115.69|0
1644481760000|2022-02-10 08:29:20|4115.38|4115.38|4115.53|4115.53|4115.75|4115.75|4115.38|4115.38|0
1644481770000|2022-02-10 08:29:30|4115.51|4115.51|4114.4|4114.4|4115.51|4115.51|4114.4|4114.4|0
1644481780000|2022-02-10 08:29:40|4114.28|4114.28|4110.59|4110.59|4114.28|4114.28|4110.59|4110.59|0
1644481790000|2022-02-10 08:29:50|4110.57|4110.57|4112.54|4112.54|4112.54|4112.54|4110.26|4110.26|0
1644481800000|2022-02-10 08:30:00|4112.85|4112.85|4112.8|4112.8|4112.85|4112.85|4112.8|4112.8|0
1644481810000|2022-02-10 08:30:10|4113.12|4113.12|4112.16|4112.16|4113.12|4113.12|4111.85|4111.85|0
1644481820000|2022-02-10 08:30:20|4112.78|4112.78|4116.4|4116.4|4116.4|4116.4|4112.78|4112.78|0
1644481830000|2022-02-10 08:30:30|4116.71|4116.71|4118.11|4118.11|4119.66|4119.66|4116.55|4116.55|0
1644481840000|2022-02-10 08:30:40|4118.42|4118.42|4118.11|4118.11|4118.73|4118.73|4117.8|4117.8|0
1644481850000|2022-02-10 08:30:50|4117.8|4117.8|4116.27|4116.27|4117.8|4117.8|4115.5|4115.5|0
1644481860000|2022-02-10 08:31:00|4116.21|4116.21|4115.91|4115.91|4116.53|4116.53|4115.91|4115.91|0
1644481870000|2022-02-10 08:31:10|4116.53|4116.53|4117.84|4117.84|4118.16|4118.16|4116.22|4116.22|0
1644481880000|2022-02-10 08:31:20|4118.78|4118.78|4121.58|4121.58|4121.58|4121.58|4118.78|4118.78|0
1644481890000|2022-02-10 08:31:30|4121.89|4121.89|4125.08|4125.08|4125.13|4125.13|4121.89|4121.89|0
1644481900000|2022-02-10 08:31:40|4126.33|4126.33|4126.95|4126.95|4126.95|4126.95|4125.08|4125.08|0
1644481910000|2022-02-10 08:31:50|4127.57|4127.57|4128.52|4128.52|4128.52|4128.52|4127.55|4127.55|0
1644481920000|2022-02-10 08:32:00|4128.61|4128.61|4130.01|4130.01|4130.63|4130.63|4128.61|4128.61|0
1644481930000|2022-02-10 08:32:10|4130.16|4130.16|4132.02|4132.02|4132.02|4132.02|4129.85|4129.85|0
1644481940000|2022-02-10 08:32:20|4132.64|4132.64|4132.96|4132.96|4133.58|4133.58|4132.02|4132.02|0
1644481950000|2022-02-10 08:32:30|4133.27|4133.27|4132.33|4132.33|4133.58|4133.58|4132.33|4132.33|0
1644481960000|2022-02-10 08:32:40|4132.42|4132.42|4133.66|4133.66|4133.66|4133.66|4132.42|4132.42|0
1644481970000|2022-02-10 08:32:50|4133.78|4133.78|4133.47|4133.47|4133.78|4133.78|4133.16|4133.16|0
1644481980000|2022-02-10 08:33:00|4133.35|4133.35|4133.35|4133.35|4133.35|4133.35|4133.35|4133.35|0
1644481990000|2022-02-10 08:33:10|4133.04|4133.04|4134.75|4134.75|4135.53|4135.53|4133.04|4133.04|0
1644482000000|2022-02-10 08:33:20|4135.68|4135.68|4135.47|4135.47|4136.1|4136.1|4135.47|4135.47|0
1644482010000|2022-02-10 08:33:30|4135.24|4135.24|4136.94|4136.94|4137.18|4137.18|4135.24|4135.24|0
1644482020000|2022-02-10 08:33:40|4136.99|4136.99|4135.89|4135.89|4137.17|4137.17|4135.62|4135.62|0
1644482030000|2022-02-10 08:33:50|4136.04|4136.04|4136.97|4136.97|4136.97|4136.97|4134.48|4134.48|0
1644482040000|2022-02-10 08:34:00|4135.42|4135.42|4135.29|4135.29|4135.91|4135.91|4135.29|4135.29|0
1644482050000|2022-02-10 08:34:10|4135.35|4135.35|4137.21|4137.21|4137.21|4137.21|4135.35|4135.35|0
1644482060000|2022-02-10 08:34:20|4137.05|4137.05|4138.31|4138.31|4138.61|4138.61|4137.05|4137.05|0
1644482070000|2022-02-10 08:34:30|4138.62|4138.62|4138.7|4138.7|4138.7|4138.7|4138.57|4138.57|0
1644482080000|2022-02-10 08:34:40|4139.01|4139.01|4138.08|4138.08|4139.01|4139.01|4137.45|4137.45|0
1644482090000|2022-02-10 08:34:50|4139.01|4139.01|4138.87|4138.87|4141.54|4141.54|4138.87|4138.87|0
1644482100000|2022-02-10 08:35:00|4137.94|4137.94|4134.3|4134.3|4137.94|4137.94|4134.3|4134.3|0
1644482110000|2022-02-10 08:35:10|4133.67|4133.67|4134.61|4134.61|4134.61|4134.61|4133.67|4133.67|0
1644482120000|2022-02-10 08:35:20|4134.55|4134.55|4133.15|4133.15|4134.7|4134.7|4132.53|4132.53|0
1644482130000|2022-02-10 08:35:30|4133.31|4133.31|4133.31|4133.31|4133.31|4133.31|4133.31|4133.31|0
1644482140000|2022-02-10 08:35:40|4133.62|4133.62|4138.5|4138.5|4138.5|4138.5|4133.62|4133.62|0
1644482150000|2022-02-10 08:35:50|4140.06|4140.06|4138.13|4138.13|4140.06|4140.06|4137.82|4137.82|0
1644482160000|2022-02-10 08:36:00|4138.16|4138.16|4137.23|4137.23|4138.16|4138.16|4137.23|4137.23|0
1644482170000|2022-02-10 08:36:10|4137.85|4137.85|4138.47|4138.47|4138.47|4138.47|4137.85|4137.85|0
1644482180000|2022-02-10 08:36:20|4138.55|4138.55|4138.55|4138.55|4138.55|4138.55|4138.55|4138.55|0
1644482190000|2022-02-10 08:36:30|4138.65|4138.65|4136.94|4136.94|4138.65|4138.65|4136.94|4136.94|0
1644482200000|2022-02-10 08:36:40|4136.32|4136.32|4136.43|4136.43|4136.43|4136.43|4136.32|4136.32|0
1644482210000|2022-02-10 08:36:50|4136.38|4136.38|4134.17|4134.17|4136.38|4136.38|4134.17|4134.17|0
1644482220000|2022-02-10 08:37:00|4133.86|4133.86|4133.86|4133.86|4133.86|4133.86|4133.86|4133.86|0
1644482240000|2022-02-10 08:37:20|4134.17|4134.17|4134.4|4134.4|4134.63|4134.63|4134.17|4134.17|0
1644482250000|2022-02-10 08:37:30|4134.31|4134.31|4135.02|4135.02|4135.07|4135.07|4134.31|4134.31|0
1644482260000|2022-02-10 08:37:40|4135.17|4135.17|4137.78|4137.78|4137.97|4137.97|4135.17|4135.17|0
1644482270000|2022-02-10 08:37:50|4137.41|4137.41|4137.84|4137.84|4138.03|4138.03|4136.17|4136.17|0
1644482280000|2022-02-10 08:38:00|4137.06|4137.06|4133.34|4133.34|4137.06|4137.06|4133.34|4133.34|0
1644482290000|2022-02-10 08:38:10|4133.63|4133.63|4132.43|4132.43|4133.75|4133.75|4132.43|4132.43|0
1644482300000|2022-02-10 08:38:20|4131.5|4131.5|4132.08|4132.08|4132.12|4132.12|4131.5|4131.5|0
1644482310000|2022-02-10 08:38:30|4131.77|4131.77|4132.73|4132.73|4132.76|4132.76|4131.77|4131.77|0
1644482330000|2022-02-10 08:38:50|4132.83|4132.83|4127.86|4127.86|4132.83|4132.83|4127.86|4127.86|0
1644482340000|2022-02-10 08:39:00|4128.17|4128.17|4125.84|4125.84|4128.17|4128.17|4125.84|4125.84|0
1644482350000|2022-02-10 08:39:10|4125.88|4125.88|4126.97|4126.97|4126.97|4126.97|4125.88|4125.88|0
1644482360000|2022-02-10 08:39:20|4127.28|4127.28|4130.66|4130.66|4130.7|4130.7|4127.28|4127.28|0
1644482370000|2022-02-10 08:39:30|4130.72|4130.72|4132.11|4132.11|4132.62|4132.62|4130.29|4130.29|0
1644482380000|2022-02-10 08:39:40|4132.17|4132.17|4134.28|4134.28|4134.28|4134.28|4132.17|4132.17|0
1644482390000|2022-02-10 08:39:50|4134.22|4134.22|4133.46|4133.46|4134.39|4134.39|4133.46|4133.46|0
1644482400000|2022-02-10 08:40:00|4134.39|4134.39|4136.02|4136.02|4136.88|4136.88|4134.39|4134.39|0
1644482410000|2022-02-10 08:40:10|4137.26|4137.26|4138.51|4138.51|4139.44|4139.44|4137.26|4137.26|0
1644482420000|2022-02-10 08:40:20|4138.82|4138.82|4136.52|4136.52|4138.82|4138.82|4136.33|4136.33|0
1644482430000|2022-02-10 08:40:30|4136.46|4136.46|4138.95|4138.95|4140.5|4140.5|4135.84|4135.84|0
1644482440000|2022-02-10 08:40:40|4139.26|4139.26|4135.67|4135.67|4139.26|4139.26|4135.67|4135.67|0
1644482450000|2022-02-10 08:40:50|4135.36|4135.36|4135.3|4135.3|4135.36|4135.36|4134.68|4134.68|0
1644482460000|2022-02-10 08:41:00|4135.36|4135.36|4140.76|4140.76|4140.76|4140.76|4135.36|4135.36|0
1644482470000|2022-02-10 08:41:10|4140.61|4140.61|4141.74|4141.74|4141.74|4141.74|4140.61|4140.61|0
1644482480000|2022-02-10 08:41:20|4142.05|4142.05|4142.53|4142.53|4142.65|4142.65|4141.74|4141.74|0
1644482490000|2022-02-10 08:41:30|4142.69|4142.69|4144.14|4144.14|4144.14|4144.14|4142.16|4142.16|0
1644482500000|2022-02-10 08:41:40|4144.38|4144.38|4143.2|4143.2|4144.75|4144.75|4143.2|4143.2|0
1644482510000|2022-02-10 08:41:50|4142.73|4142.73|4142|4142|4142.73|4142.73|4141.8|4141.8|0
1644482520000|2022-02-10 08:42:00|4142.06|4142.06|4141.83|4141.83|4142.6|4142.6|4141.77|4141.77|0
1644482530000|2022-02-10 08:42:10|4141.52|4141.52|4141.36|4141.36|4141.67|4141.67|4141.13|4141.13|0
1644482540000|2022-02-10 08:42:20|4141.52|4141.52|4141.52|4141.52|4141.52|4141.52|4141.52|4141.52|0
1644482550000|2022-02-10 08:42:30|4141.67|4141.67|4142.51|4142.51|4142.75|4142.75|4141.67|4141.67|0
1644482560000|2022-02-10 08:42:40|4142.66|4142.66|4142.68|4142.68|4143.15|4143.15|4142.22|4142.22|0
1644482570000|2022-02-10 08:42:50|4143.62|4143.62|4142.15|4142.15|4144.73|4144.73|4142.09|4142.09|0
1644482580000|2022-02-10 08:43:00|4138.42|4138.42|4137.89|4137.89|4138.42|4138.42|4137.64|4137.64|0
1644482590000|2022-02-10 08:43:10|4138.01|4138.01|4137.66|4137.66|4138.01|4138.01|4136.96|4136.96|0
1644482600000|2022-02-10 08:43:20|4137.72|4137.72|4137.41|4137.41|4137.72|4137.72|4136.78|4136.78|0
1644482610000|2022-02-10 08:43:30|4137.56|4137.56|4136.01|4136.01|4137.56|4137.56|4136.01|4136.01|0
1644482620000|2022-02-10 08:43:40|4134.77|4134.77|4135.08|4135.08|4135.7|4135.7|4134.14|4134.14|0
1644482630000|2022-02-10 08:43:50|4133.52|4133.52|4134.34|4134.34|4134.34|4134.34|4133.4|4133.4|0
1644482640000|2022-02-10 08:44:00|4133.71|4133.71|4136.66|4136.66|4137.45|4137.45|4133.71|4133.71|0
1644482650000|2022-02-10 08:44:10|4137.28|4137.28|4136.04|4136.04|4137.28|4137.28|4136.04|4136.04|0
1644482660000|2022-02-10 08:44:20|4135.92|4135.92|4136.6|4136.6|4136.6|4136.6|4135.92|4135.92|0
1644482670000|2022-02-10 08:44:30|4137.22|4137.22|4136.16|4136.16|4137.85|4137.85|4136.16|4136.16|0
1644482680000|2022-02-10 08:44:40|4136.07|4136.07|4136.07|4136.07|4136.07|4136.07|4136.07|4136.07|0
1644482700000|2022-02-10 08:45:00|4135.92|4135.92|4136.41|4136.41|4136.41|4136.41|4134.89|4134.89|0
1644482710000|2022-02-10 08:45:10|4135.79|4135.79|4135.94|4135.94|4135.94|4135.94|4135.79|4135.79|0
1644482720000|2022-02-10 08:45:20|4135.88|4135.88|4135.57|4135.57|4135.88|4135.88|4135.57|4135.57|0
1644482730000|2022-02-10 08:45:30|4135.4|4135.4|4139.11|4139.11|4139.11|4139.11|4135.4|4135.4|0
1644482740000|2022-02-10 08:45:40|4136.93|4136.93|4136.78|4136.78|4137.55|4137.55|4136.62|4136.62|0
1644482750000|2022-02-10 08:45:50|4135.54|4135.54|4135.85|4135.85|4135.85|4135.85|4135.54|4135.54|0
1644482760000|2022-02-10 08:46:00|4135.75|4135.75|4137.31|4137.31|4137.31|4137.31|4135.6|4135.6|0
1644482770000|2022-02-10 08:46:10|4137.01|4137.01|4134.16|4134.16|4137.01|4137.01|4134.16|4134.16|0
1644482780000|2022-02-10 08:46:20|4134.44|4134.44|4134.12|4134.12|4134.6|4134.6|4133.97|4133.97|0
1644482790000|2022-02-10 08:46:30|4134.3|4134.3|4133.86|4133.86|4134.42|4134.42|4133.86|4133.86|0
1644482800000|2022-02-10 08:46:40|4133.7|4133.7|4134.22|4134.22|4134.22|4134.22|4133.7|4133.7|0
1644482810000|2022-02-10 08:46:50|4135.47|4135.47|4134.45|4134.45|4135.47|4135.47|4134.45|4134.45|0
1644482820000|2022-02-10 08:47:00|4138.18|4138.18|4139.59|4139.59|4139.59|4139.59|4137.87|4137.87|0
1644482830000|2022-02-10 08:47:10|4140.21|4140.21|4141.15|4141.15|4142.39|4142.39|4140.21|4140.21|0
1644482840000|2022-02-10 08:47:20|4140.53|4140.53|4141.46|4141.46|4141.46|4141.46|4140.53|4140.53|0
1644482850000|2022-02-10 08:47:30|4142.39|4142.39|4143.03|4143.03|4143.09|4143.09|4142.15|4142.15|0
1644482860000|2022-02-10 08:47:40|4143.26|4143.26|4140.02|4140.02|4143.81|4143.81|4140.02|4140.02|0
1644482870000|2022-02-10 08:47:50|4140.14|4140.14|4139.89|4139.89|4140.76|4140.76|4139.89|4139.89|0
1644482880000|2022-02-10 08:48:00|4139.74|4139.74|4141.02|4141.02|4141.02|4141.02|4139.62|4139.62|0
1644482890000|2022-02-10 08:48:10|4141.31|4141.31|4144.35|4144.35|4144.54|4144.54|4141.31|4141.31|0
1644482900000|2022-02-10 08:48:20|4145.28|4145.28|4146.56|4146.56|4146.72|4146.72|4144.04|4144.04|0
1644482910000|2022-02-10 08:48:30|4145.63|4145.63|4145.63|4145.63|4145.81|4145.81|4145.63|4145.63|0
1644482920000|2022-02-10 08:48:40|4145.75|4145.75|4144.08|4144.08|4145.75|4145.75|4143.88|4143.88|0
1644482930000|2022-02-10 08:48:50|4144.25|4144.25|4143.81|4143.81|4144.3|4144.3|4143.81|4143.81|0
1644482940000|2022-02-10 08:49:00|4143.19|4143.19|4143.67|4143.67|4143.85|4143.85|4143.19|4143.19|0
1644482950000|2022-02-10 08:49:10|4144.61|4144.61|4143.3|4143.3|4144.78|4144.78|4143.3|4143.3|0
1644482960000|2022-02-10 08:49:20|4143.24|4143.24|4143.76|4143.76|4143.76|4143.76|4143.21|4143.21|0
1644482970000|2022-02-10 08:49:30|4143.64|4143.64|4144.27|4144.27|4144.58|4144.58|4143.64|4143.64|0
1644482980000|2022-02-10 08:49:40|4143.96|4143.96|4143.83|4143.83|4144.14|4144.14|4143.83|4143.83|0
1644482990000|2022-02-10 08:49:50|4143.98|4143.98|4146.98|4146.98|4146.98|4146.98|4143.8|4143.8|0
1644483000000|2022-02-10 08:50:00|4148.23|4148.23|4143.4|4143.4|4148.23|4148.23|4143.32|4143.32|0
1644483010000|2022-02-10 08:50:10|4143.46|4143.46|4143.55|4143.55|4144.21|4144.21|4142.48|4142.48|0
1644483020000|2022-02-10 08:50:20|4143.68|4143.68|4143.37|4143.37|4143.68|4143.68|4142.26|4142.26|0
1644483030000|2022-02-10 08:50:30|4143.49|4143.49|4143.6|4143.6|4144.23|4144.23|4143.43|4143.43|0
1644483040000|2022-02-10 08:50:40|4143.51|4143.51|4143.76|4143.76|4144.44|4144.44|4143.45|4143.45|0
1644483050000|2022-02-10 08:50:50|4144.38|4144.38|4144.38|4144.38|4144.38|4144.38|4144.38|4144.38|0
1644483060000|2022-02-10 08:51:00|4144.34|4144.34|4143.47|4143.47|4144.34|4144.34|4142.95|4142.95|0
1644483070000|2022-02-10 08:51:10|4143.63|4143.63|4143.16|4143.16|4143.78|4143.78|4143.16|4143.16|0
1644483080000|2022-02-10 08:51:20|4143.47|4143.47|4144.41|4144.41|4144.41|4144.41|4143.47|4143.47|0
1644483090000|2022-02-10 08:51:30|4144.1|4144.1|4142.14|4142.14|4144.1|4144.1|4142.14|4142.14|0
1644483100000|2022-02-10 08:51:40|4140.43|4140.43|4138.69|4138.69|4140.43|4140.43|4138.69|4138.69|0
1644483110000|2022-02-10 08:51:50|4138.46|4138.46|4136.03|4136.03|4138.52|4138.52|4136.03|4136.03|0
1644483120000|2022-02-10 08:52:00|4135.87|4135.87|4135.9|4135.9|4137.27|4137.27|4135.87|4135.87|0
1644483130000|2022-02-10 08:52:10|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|0
1644483140000|2022-02-10 08:52:20|4137.08|4137.08|4138.52|4138.52|4138.64|4138.64|4137.08|4137.08|0
1644483150000|2022-02-10 08:52:30|4136.65|4136.65|4136.85|4136.85|4138.21|4138.21|4136.53|4136.53|0
1644483160000|2022-02-10 08:52:40|4137.16|4137.16|4137.47|4137.47|4137.47|4137.47|4136.85|4136.85|0
1644483170000|2022-02-10 08:52:50|4138.09|4138.09|4138.54|4138.54|4138.54|4138.54|4137.78|4137.78|0
1644483180000|2022-02-10 08:53:00|4138.85|4138.85|4138.85|4138.85|4138.85|4138.85|4138.85|4138.85|0
1644483190000|2022-02-10 08:53:10|4139.16|4139.16|4140.09|4140.09|4140.09|4140.09|4139.16|4139.16|0
1644483200000|2022-02-10 08:53:20|4139.78|4139.78|4138.55|4138.55|4139.78|4139.78|4138.55|4138.55|0
1644483210000|2022-02-10 08:53:30|4138.24|4138.24|4139.13|4139.13|4139.13|4139.13|4137.89|4137.89|0
1644483220000|2022-02-10 08:53:40|4138.95|4138.95|4139.44|4139.44|4140.68|4140.68|4138.95|4138.95|0
1644483230000|2022-02-10 08:53:50|4138.82|4138.82|4137.89|4137.89|4138.82|4138.82|4137.89|4137.89|0
1644483240000|2022-02-10 08:54:00|4137.71|4137.71|4138.46|4138.46|4138.46|4138.46|4137.53|4137.53|0
1644483250000|2022-02-10 08:54:10|4138.62|4138.62|4138.93|4138.93|4138.93|4138.93|4138.62|4138.62|0
1644483260000|2022-02-10 08:54:20|4137.99|4137.99|4138.33|4138.33|4138.39|4138.39|4137.68|4137.68|0
1644483270000|2022-02-10 08:54:30|4137.87|4137.87|4137.44|4137.44|4137.87|4137.87|4137.44|4137.44|0
1644483280000|2022-02-10 08:54:40|4137.56|4137.56|4137.62|4137.62|4137.62|4137.62|4137.56|4137.56|0
1644483290000|2022-02-10 08:54:50|4138.24|4138.24|4138.61|4138.61|4138.92|4138.92|4137.93|4137.93|0
1644483300000|2022-02-10 08:55:00|4137.68|4137.68|4136.2|4136.2|4137.68|4137.68|4136.2|4136.2|0
1644483310000|2022-02-10 08:55:10|4134.96|4134.96|4134.9|4134.9|4134.96|4134.96|4133.4|4133.4|0
1644483320000|2022-02-10 08:55:20|4135.21|4135.21|4136.51|4136.51|4136.51|4136.51|4135.21|4135.21|0
1644483330000|2022-02-10 08:55:30|4133.71|4133.71|4134.88|4134.88|4135.27|4135.27|4133.71|4133.71|0
1644483340000|2022-02-10 08:55:40|4135|4135|4134.88|4134.88|4135.62|4135.62|4134.7|4134.7|0
1644483350000|2022-02-10 08:55:50|4134.94|4134.94|4135.12|4135.12|4136.36|4136.36|4134.94|4134.94|0
1644483360000|2022-02-10 08:56:00|4135.43|4135.43|4135.87|4135.87|4136.11|4136.11|4135.31|4135.31|0
1644483370000|2022-02-10 08:56:10|4135.56|4135.56|4136.24|4136.24|4136.24|4136.24|4135.56|4135.56|0
1644483380000|2022-02-10 08:56:20|4136.14|4136.14|4137.7|4137.7|4137.7|4137.7|4136.14|4136.14|0
1644483390000|2022-02-10 08:56:30|4137.51|4137.51|4140.38|4140.38|4140.38|4140.38|4136.96|4136.96|0
1644483400000|2022-02-10 08:56:40|4140.55|4140.55|4139.84|4139.84|4142.11|4142.11|4139.84|4139.84|0
1644483410000|2022-02-10 08:56:50|4139.96|4139.96|4139.76|4139.76|4141.01|4141.01|4139.76|4139.76|0
1644483420000|2022-02-10 08:57:00|4139.45|4139.45|4138.02|4138.02|4139.45|4139.45|4137.93|4137.93|0
1644483430000|2022-02-10 08:57:10|4137.09|4137.09|4136.64|4136.64|4137.09|4137.09|4136.64|4136.64|0
1644483440000|2022-02-10 08:57:20|4136.46|4136.46|4136.17|4136.17|4136.46|4136.46|4134.61|4134.61|0
1644483450000|2022-02-10 08:57:30|4136.28|4136.28|4135.72|4135.72|4136.4|4136.4|4135.47|4135.47|0
1644483460000|2022-02-10 08:57:40|4134.79|4134.79|4134.79|4134.79|4134.85|4134.85|4134.79|4134.79|0
1644483470000|2022-02-10 08:57:50|4134.61|4134.61|4135.1|4135.1|4135.1|4135.1|4134.61|4134.61|0
1644483480000|2022-02-10 08:58:00|4134.92|4134.92|4136.59|4136.59|4136.59|4136.59|4134.92|4134.92|0
1644483490000|2022-02-10 08:58:10|4136.65|4136.65|4138.62|4138.62|4138.62|4138.62|4136.65|4136.65|0
1644483500000|2022-02-10 08:58:20|4139.24|4139.24|4140.41|4140.41|4140.41|4140.41|4139.24|4139.24|0
1644483510000|2022-02-10 08:58:30|4140.17|4140.17|4136.37|4136.37|4140.41|4140.41|4136.05|4136.05|0
1644483520000|2022-02-10 08:58:40|4135.43|4135.43|4132.19|4132.19|4135.43|4135.43|4132.19|4132.19|0
1644483530000|2022-02-10 08:58:50|4131.26|4131.26|4131.45|4131.45|4131.45|4131.45|4128.46|4128.46|0
1644483540000|2022-02-10 08:59:00|4131.36|4131.36|4129.9|4129.9|4131.36|4131.36|4129.9|4129.9|0
1644483550000|2022-02-10 08:59:10|4128.97|4128.97|4127.46|4127.46|4128.97|4128.97|4127.34|4127.34|0
1644483560000|2022-02-10 08:59:20|4127.77|4127.77|4127.91|4127.91|4128.47|4128.47|4127.77|4127.77|0
1644483570000|2022-02-10 08:59:30|4128.53|4128.53|4128.33|4128.33|4128.53|4128.53|4127.91|4127.91|0
1644483580000|2022-02-10 08:59:40|4128.45|4128.45|4128.98|4128.98|4128.98|4128.98|4128.21|4128.21|0
1644483590000|2022-02-10 08:59:50|4129.04|4129.04|4131.27|4131.27|4132.21|4132.21|4128.92|4128.92|0
1644483600000|2022-02-10 09:00:00|4130.65|4130.65|4128.86|4128.86|4130.65|4130.65|4128.86|4128.86|0
1644483610000|2022-02-10 09:00:10|4129.17|4129.17|4129.62|4129.62|4129.68|4129.68|4128.74|4128.74|0
1644483620000|2022-02-10 09:00:20|4129.47|4129.47|4130.62|4130.62|4130.62|4130.62|4129.47|4129.47|0
1644483630000|2022-02-10 09:00:30|4132.17|4132.17|4131.96|4131.96|4132.82|4132.82|4131.58|4131.58|0
1644483640000|2022-02-10 09:00:40|4131.34|4131.34|4131.9|4131.9|4131.9|4131.9|4131.28|4131.28|0
1644483650000|2022-02-10 09:00:50|4132.21|4132.21|4132.21|4132.21|4132.21|4132.21|4132.21|4132.21|0
1644483660000|2022-02-10 09:01:00|4131.9|4131.9|4131.9|4131.9|4131.9|4131.9|4131.9|4131.9|0
1644483670000|2022-02-10 09:01:10|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|0
1644483680000|2022-02-10 09:01:20|4133.77|4133.77|4133.46|4133.46|4133.77|4133.77|4133.46|4133.46|0
1644483690000|2022-02-10 09:01:30|4133.61|4133.61|4133.61|4133.61|4133.61|4133.61|4133.61|4133.61|0
1644483700000|2022-02-10 09:01:40|4133.92|4133.92|4134.08|4134.08|4134.23|4134.23|4133.92|4133.92|0
1644483710000|2022-02-10 09:01:50|4134.39|4134.39|4130.66|4130.66|4134.39|4134.39|4130.03|4130.03|0
1644483720000|2022-02-10 09:02:00|4128.79|4128.79|4129.1|4129.1|4129.1|4129.1|4128.79|4128.79|0
1644483730000|2022-02-10 09:02:10|4129.41|4129.41|4127.83|4127.83|4129.41|4129.41|4127.83|4127.83|0
1644483740000|2022-02-10 09:02:20|4128.02|4128.02|4125.23|4125.23|4128.11|4128.11|4124.07|4124.07|0
1644483750000|2022-02-10 09:02:30|4124.6|4124.6|4125.13|4125.13|4125.13|4125.13|4123.98|4123.98|0
1644483760000|2022-02-10 09:02:40|4126.07|4126.07|4122.65|4122.65|4126.07|4126.07|4122.65|4122.65|0
1644483770000|2022-02-10 09:02:50|4122.02|4122.02|4120.47|4120.47|4122.02|4122.02|4120.47|4120.47|0
1644483780000|2022-02-10 09:03:00|4120.17|4120.17|4120|4120|4120.17|4120.17|4120|4120|0
1644483790000|2022-02-10 09:03:10|4118.75|4118.75|4120.62|4120.62|4120.93|4120.93|4118.13|4118.13|0
1644483800000|2022-02-10 09:03:20|4120|4120|4120|4120|4120|4120|4120|4120|0
1644483810000|2022-02-10 09:03:30|4119.38|4119.38|4118.75|4118.75|4119.38|4119.38|4118.13|4118.13|0
1644483820000|2022-02-10 09:03:40|4118.38|4118.38|4116.05|4116.05|4118.69|4118.69|4116.05|4116.05|0
1644483830000|2022-02-10 09:03:50|4114.81|4114.81|4114.81|4114.81|4114.81|4114.81|4114.81|4114.81|0
1644483840000|2022-02-10 09:04:00|4114.93|4114.93|4115.27|4115.27|4115.27|4115.27|4114.93|4114.93|0
1644483850000|2022-02-10 09:04:10|4115.89|4115.89|4115.89|4115.89|4115.89|4115.89|4115.89|4115.89|0
1644483860000|2022-02-10 09:04:20|4116.51|4116.51|4113.4|4113.4|4116.51|4116.51|4113.4|4113.4|0
1644483870000|2022-02-10 09:04:30|4113.71|4113.71|4114.64|4114.64|4116.82|4116.82|4113.71|4113.71|0
1644483880000|2022-02-10 09:04:40|4114.95|4114.95|4115.27|4115.27|4115.27|4115.27|4114.64|4114.64|0
1644483890000|2022-02-10 09:04:50|4114.95|4114.95|4114.07|4114.07|4114.95|4114.95|4114.02|4114.02|0
1644483900000|2022-02-10 09:05:00|4113.72|4113.72|4115.87|4115.87|4115.87|4115.87|4113.72|4113.72|0
1644483910000|2022-02-10 09:05:10|4116.69|4116.69|4116.11|4116.11|4116.73|4116.73|4116.11|4116.11|0
1644483920000|2022-02-10 09:05:20|4115.8|4115.8|4115.65|4115.65|4115.8|4115.8|4115.65|4115.65|0
1644483930000|2022-02-10 09:05:30|4115.03|4115.03|4114.41|4114.41|4115.65|4115.65|4114.41|4114.41|0
1644483940000|2022-02-10 09:05:40|4114.23|4114.23|4117.03|4117.03|4117.03|4117.03|4114.17|4114.17|0
1644483950000|2022-02-10 09:05:50|4117.34|4117.34|4117.02|4117.02|4118.58|4118.58|4117.02|4117.02|0
1644483960000|2022-02-10 09:06:00|4117.07|4117.07|4116.53|4116.53|4117.07|4117.07|4115.42|4115.42|0
1644483970000|2022-02-10 09:06:10|4116.84|4116.84|4116.22|4116.22|4116.84|4116.84|4116.22|4116.22|0
1644483980000|2022-02-10 09:06:20|4116.04|4116.04|4116.19|4116.19|4116.19|4116.19|4116.04|4116.04|0
1644483990000|2022-02-10 09:06:30|4116.01|4116.01|4116.75|4116.75|4117.37|4117.37|4116.01|4116.01|0
1644484000000|2022-02-10 09:06:40|4118.62|4118.62|4118|4118|4118.62|4118.62|4117.37|4117.37|0
1644484010000|2022-02-10 09:06:50|4118.15|4118.15|4119.08|4119.08|4120.32|4120.32|4118.15|4118.15|0
1644484020000|2022-02-10 09:07:00|4119.23|4119.23|4119.23|4119.23|4119.23|4119.23|4119.23|4119.23|0
1644484030000|2022-02-10 09:07:10|4119.54|4119.54|4119.54|4119.54|4119.54|4119.54|4119.54|4119.54|0
1644484040000|2022-02-10 09:07:20|4119.23|4119.23|4118.92|4118.92|4119.23|4119.23|4118.92|4118.92|0
1644484050000|2022-02-10 09:07:30|4118.8|4118.8|4116.22|4116.22|4118.92|4118.92|4116.12|4116.12|0
1644484060000|2022-02-10 09:07:40|4115.75|4115.75|4115.75|4115.75|4115.91|4115.91|4115.75|4115.75|0
1644484070000|2022-02-10 09:07:50|4114.82|4114.82|4117.62|4117.62|4117.62|4117.62|4114.82|4114.82|0
1644484080000|2022-02-10 09:08:00|4117.93|4117.93|4117.12|4117.12|4117.93|4117.93|4117.12|4117.12|0
1644484090000|2022-02-10 09:08:10|4116.5|4116.5|4115.41|4115.41|4116.5|4116.5|4115.41|4115.41|0
1644484110000|2022-02-10 09:08:30|4114.17|4114.17|4113.88|4113.88|4114.17|4114.17|4113.71|4113.71|0
1644484120000|2022-02-10 09:08:40|4115.13|4115.13|4115.13|4115.13|4116.06|4116.06|4115.13|4115.13|0
1644484130000|2022-02-10 09:08:50|4114.2|4114.2|4113.88|4113.88|4114.2|4114.2|4113.57|4113.57|0
1644484140000|2022-02-10 09:09:00|4113.77|4113.77|4114.39|4114.39|4114.39|4114.39|4113.77|4113.77|0
1644484150000|2022-02-10 09:09:10|4114.49|4114.49|4114.18|4114.18|4114.49|4114.49|4114.18|4114.18|0
1644484160000|2022-02-10 09:09:20|4114.8|4114.8|4119.15|4119.15|4119.15|4119.15|4114.8|4114.8|0
1644484170000|2022-02-10 09:09:30|4120.39|4120.39|4122.88|4122.88|4122.88|4122.88|4120.39|4120.39|0
1644484180000|2022-02-10 09:09:40|4123.81|4123.81|4122.25|4122.25|4123.85|4123.85|4122.25|4122.25|0
1644484190000|2022-02-10 09:09:50|4122.88|4122.88|4122.88|4122.88|4122.88|4122.88|4122.88|4122.88|0
1644484200000|2022-02-10 09:10:00|4122.79|4122.79|4121.79|4121.79|4122.79|4122.79|4121.79|4121.79|0
1644484210000|2022-02-10 09:10:10|4121.16|4121.16|4119.61|4119.61|4121.16|4121.16|4119.61|4119.61|0
1644484230000|2022-02-10 09:10:30|4120.23|4120.23|4118.83|4118.83|4120.39|4120.39|4118.21|4118.21|0
1644484250000|2022-02-10 09:10:50|4119.14|4119.14|4119.41|4119.41|4119.47|4119.47|4119.02|4119.02|0
1644484260000|2022-02-10 09:11:00|4120.35|4120.35|4119.36|4119.36|4120.91|4120.91|4119.36|4119.36|0
1644484270000|2022-02-10 09:11:10|4119.24|4119.24|4119.61|4119.61|4119.61|4119.61|4119.06|4119.06|0
1644484280000|2022-02-10 09:11:20|4120.86|4120.86|4121.33|4121.33|4122.26|4122.26|4120.7|4120.7|0
1644484290000|2022-02-10 09:11:30|4121.5|4121.5|4120.88|4120.88|4123.37|4123.37|4120.88|4120.88|0
1644484300000|2022-02-10 09:11:40|4120.76|4120.76|4120.32|4120.32|4120.76|4120.76|4120.14|4120.14|0
1644484310000|2022-02-10 09:11:50|4120.49|4120.49|4121.22|4121.22|4121.22|4121.22|4120.49|4120.49|0
1644484320000|2022-02-10 09:12:00|4121.28|4121.28|4121.75|4121.75|4122.17|4122.17|4121.06|4121.06|0
1644484330000|2022-02-10 09:12:10|4121.69|4121.69|4121.07|4121.07|4121.69|4121.69|4121.07|4121.07|0
1644484350000|2022-02-10 09:12:30|4120.45|4120.45|4118.58|4118.58|4120.45|4120.45|4118.58|4118.58|0
1644484360000|2022-02-10 09:12:40|4117.03|4117.03|4117.55|4117.55|4117.55|4117.55|4116.84|4116.84|0
1644484370000|2022-02-10 09:12:50|4117.87|4117.87|4119.57|4119.57|4119.57|4119.57|4117.87|4117.87|0
1644484380000|2022-02-10 09:13:00|4118.64|4118.64|4118.33|4118.33|4118.64|4118.64|4118.33|4118.33|0
1644484390000|2022-02-10 09:13:10|4118.03|4118.03|4118.12|4118.12|4118.27|4118.27|4117.81|4117.81|0
1644484400000|2022-02-10 09:13:20|4117.5|4117.5|4117.5|4117.5|4117.5|4117.5|4117.5|4117.5|0
1644484410000|2022-02-10 09:13:30|4115.94|4115.94|4115.48|4115.48|4115.94|4115.94|4115.48|4115.48|0
1644484420000|2022-02-10 09:13:40|4115.79|4115.79|4115.78|4115.78|4115.87|4115.87|4115.78|4115.78|0
1644484430000|2022-02-10 09:13:50|4116.4|4116.4|4115.47|4115.47|4116.4|4116.4|4115.47|4115.47|0
1644484440000|2022-02-10 09:14:00|4115.16|4115.16|4113.45|4113.45|4115.16|4115.16|4113.3|4113.3|0
1644484450000|2022-02-10 09:14:10|4115.32|4115.32|4115.32|4115.32|4115.32|4115.32|4115.32|4115.32|0
1644484460000|2022-02-10 09:14:20|4116.25|4116.25|4116.15|4116.15|4116.25|4116.25|4116.15|4116.15|0
1644484490000|2022-02-10 09:14:50|4115.97|4115.97|4115.97|4115.97|4115.97|4115.97|4115.97|4115.97|0
1644484500000|2022-02-10 09:15:00|4115.03|4115.03|4114.47|4114.47|4115.03|4115.03|4114.47|4114.47|0
1644484510000|2022-02-10 09:15:10|4114.15|4114.15|4114.15|4114.15|4114.15|4114.15|4114.15|4114.15|0
1644484520000|2022-02-10 09:15:20|4114.1|4114.1|4114.45|4114.45|4114.45|4114.45|4114.1|4114.1|0
1644484530000|2022-02-10 09:15:30|4114.51|4114.51|4114.97|4114.97|4114.97|4114.97|4114.51|4114.51|0
1644484540000|2022-02-10 09:15:40|4117.15|4117.15|4117.15|4117.15|4117.15|4117.15|4117.15|4117.15|0
1644484550000|2022-02-10 09:15:50|4116.91|4116.91|4116.91|4116.91|4116.91|4116.91|4116.91|4116.91|0
1644484580000|2022-02-10 09:16:20|4116.6|4116.6|4115.83|4115.83|4116.6|4116.6|4115.83|4115.83|0
1644484590000|2022-02-10 09:16:30|4115.51|4115.51|4115.51|4115.51|4115.51|4115.51|4115.51|4115.51|0
1644484600000|2022-02-10 09:16:40|4115.63|4115.63|4115.6|4115.6|4115.75|4115.75|4115.6|4115.6|0
1644484620000|2022-02-10 09:17:00|4116.05|4116.05|4116.14|4116.14|4116.14|4116.14|4116.01|4116.01|0
1644484640000|2022-02-10 09:17:20|4115.82|4115.82|4116|4116|4116|4116|4115.82|4115.82|0
1644484650000|2022-02-10 09:17:30|4116.94|4116.94|4119.42|4119.42|4119.42|4119.42|4116.94|4116.94|0
1644484660000|2022-02-10 09:17:40|4119.11|4119.11|4119.26|4119.26|4119.26|4119.26|4119.11|4119.11|0
1644484670000|2022-02-10 09:17:50|4119.57|4119.57|4117.89|4117.89|4119.75|4119.75|4117.89|4117.89|0
1644484680000|2022-02-10 09:18:00|4117.77|4117.77|4118.2|4118.2|4118.2|4118.2|4117.77|4117.77|0
1644484690000|2022-02-10 09:18:10|4118.35|4118.35|4118.35|4118.35|4118.35|4118.35|4118.35|4118.35|0
1644484700000|2022-02-10 09:18:20|4118.12|4118.12|4118.12|4118.12|4118.12|4118.12|4118.12|4118.12|0
1644484710000|2022-02-10 09:18:30|4117.8|4117.8|4117.52|4117.52|4117.8|4117.8|4116.56|4116.56|0
1644484730000|2022-02-10 09:18:50|4117.06|4117.06|4116.9|4116.9|4117.06|4117.06|4116.9|4116.9|0
1644484750000|2022-02-10 09:19:10|4116.93|4116.93|4116.97|4116.97|4116.97|4116.97|4116.93|4116.93|0
1644484760000|2022-02-10 09:19:20|4117.06|4117.06|4117.99|4117.99|4117.99|4117.99|4117.06|4117.06|0
1644484770000|2022-02-10 09:19:30|4118.61|4118.61|4118.61|4118.61|4118.61|4118.61|4118.61|4118.61|0
1644484790000|2022-02-10 09:19:50|4118.3|4118.3|4117.43|4117.43|4118.39|4118.39|4117.43|4117.43|0
1644484800000|2022-02-10 09:20:00|4117.48|4117.48|4116.93|4116.93|4117.48|4117.48|4116.93|4116.93|0
1644484820000|2022-02-10 09:20:20|4116.84|4116.84|4116.74|4116.74|4116.84|4116.84|4116.74|4116.74|0
1644484830000|2022-02-10 09:20:30|4116.12|4116.12|4115.81|4115.81|4116.12|4116.12|4115.81|4115.81|0
1644484840000|2022-02-10 09:20:40|4115.19|4115.19|4115.03|4115.03|4115.19|4115.19|4115.03|4115.03|0
1644484850000|2022-02-10 09:20:50|4114.84|4114.84|4113.45|4113.45|4114.84|4114.84|4113.45|4113.45|0
1644484860000|2022-02-10 09:21:00|4113.14|4113.14|4113.58|4113.58|4114.01|4114.01|4113.14|4113.14|0
1644484870000|2022-02-10 09:21:10|4113.74|4113.74|4113.68|4113.68|4113.74|4113.74|4113.68|4113.68|0
1644484900000|2022-02-10 09:21:40|4113.37|4113.37|4112.6|4112.6|4113.37|4113.37|4112.6|4112.6|0
1644484910000|2022-02-10 09:21:50|4111.35|4111.35|4110.27|4110.27|4111.97|4111.97|4110.27|4110.27|0
1644484920000|2022-02-10 09:22:00|4110.09|4110.09|4109.24|4109.24|4110.09|4110.09|4109.24|4109.24|0
1644484930000|2022-02-10 09:22:10|4109.28|4109.28|4108.35|4108.35|4109.28|4109.28|4107.11|4107.11|0
1644484940000|2022-02-10 09:22:20|4107.11|4107.11|4108.11|4108.11|4108.66|4108.66|4107.11|4107.11|0
1644484950000|2022-02-10 09:22:30|4108.05|4108.05|4108.21|4108.21|4108.33|4108.33|4108.05|4108.05|0
1644484960000|2022-02-10 09:22:40|4108.83|4108.83|4108.83|4108.83|4108.83|4108.83|4108.83|4108.83|0
1644484970000|2022-02-10 09:22:50|4109.14|4109.14|4109.45|4109.45|4109.61|4109.61|4109.14|4109.14|0
1644484980000|2022-02-10 09:23:00|4109.14|4109.14|4109.45|4109.45|4110.69|4110.69|4109.14|4109.14|0
1644484990000|2022-02-10 09:23:10|4109.43|4109.43|4109.66|4109.66|4109.95|4109.95|4109.33|4109.33|0
1644485000000|2022-02-10 09:23:20|4109.35|4109.35|4108.73|4108.73|4109.35|4109.35|4108.73|4108.73|0
1644485030000|2022-02-10 09:23:50|4108.96|4108.96|4108.43|4108.43|4109.06|4109.06|4108.43|4108.43|0
1644485040000|2022-02-10 09:24:00|4108.74|4108.74|4108.74|4108.74|4108.74|4108.74|4108.74|4108.74|0
1644485060000|2022-02-10 09:24:20|4110.45|4110.45|4111.27|4111.27|4111.32|4111.32|4110.45|4110.45|0
1644485070000|2022-02-10 09:24:30|4111.42|4111.42|4111.42|4111.42|4111.42|4111.42|4111.42|4111.42|0
1644485080000|2022-02-10 09:24:40|4111.73|4111.73|4111.73|4111.73|4111.73|4111.73|4111.73|4111.73|0
1644485100000|2022-02-10 09:25:00|4111.68|4111.68|4112.3|4112.3|4112.3|4112.3|4111.68|4111.68|0
1644485110000|2022-02-10 09:25:10|4112.93|4112.93|4112.73|4112.73|4112.93|4112.93|4112.3|4112.3|0
1644485120000|2022-02-10 09:25:20|4112.42|4112.42|4111.18|4111.18|4112.42|4112.42|4111.18|4111.18|0
1644485130000|2022-02-10 09:25:30|4111.49|4111.49|4111.31|4111.31|4111.49|4111.49|4111.18|4111.18|0
1644485140000|2022-02-10 09:25:40|4111.62|4111.62|4113.17|4113.17|4113.17|4113.17|4111.62|4111.62|0
1644485150000|2022-02-10 09:25:50|4112.86|4112.86|4115.75|4115.75|4115.75|4115.75|4112.55|4112.55|0
1644485160000|2022-02-10 09:26:00|4115.8|4115.8|4117.68|4117.68|4117.68|4117.68|4115.8|4115.8|0
1644485170000|2022-02-10 09:26:10|4117.56|4117.56|4117.51|4117.51|4117.62|4117.62|4117.51|4117.51|0
1644485180000|2022-02-10 09:26:20|4117.35|4117.35|4117.35|4117.35|4117.35|4117.35|4117.35|4117.35|0
1644485200000|2022-02-10 09:26:40|4117.29|4117.29|4117.18|4117.18|4117.3|4117.3|4117.18|4117.18|0
1644485210000|2022-02-10 09:26:50|4118.12|4118.12|4118.12|4118.12|4118.12|4118.12|4118.12|4118.12|0
1644485220000|2022-02-10 09:27:00|4118.42|4118.42|4120.39|4120.39|4120.6|4120.6|4118.42|4118.42|0
1644485230000|2022-02-10 09:27:10|4119|4119|4118.06|4118.06|4119|4119|4118.06|4118.06|0
1644485240000|2022-02-10 09:27:20|4118.22|4118.22|4118.69|4118.69|4118.69|4118.69|4118.22|4118.22|0
1644485260000|2022-02-10 09:27:40|4119.62|4119.62|4119.45|4119.45|4119.62|4119.62|4119.45|4119.45|0
1644485270000|2022-02-10 09:27:50|4119.57|4119.57|4119.57|4119.57|4119.57|4119.57|4119.57|4119.57|0
1644485290000|2022-02-10 09:28:10|4120.03|4120.03|4121.63|4121.63|4121.63|4121.63|4120.03|4120.03|0
1644485300000|2022-02-10 09:28:20|4121.73|4121.73|4122|4122|4122.18|4122.18|4121.73|4121.73|0
1644485310000|2022-02-10 09:28:30|4121.91|4121.91|4121.79|4121.79|4121.91|4121.91|4121.79|4121.79|0
1644485320000|2022-02-10 09:28:40|4121.91|4121.91|4121.85|4121.85|4121.97|4121.97|4121.79|4121.79|0
1644485330000|2022-02-10 09:28:50|4121.97|4121.97|4122.03|4122.03|4122.03|4122.03|4121.97|4121.97|0
1644485340000|2022-02-10 09:29:00|4122.08|4122.08|4122.96|4122.96|4122.96|4122.96|4122.08|4122.08|0
1644485350000|2022-02-10 09:29:10|4122.03|4122.03|4118.83|4118.83|4122.08|4122.08|4118.83|4118.83|0
1644485360000|2022-02-10 09:29:20|4118.67|4118.67|4118.33|4118.33|4118.73|4118.73|4118.33|4118.33|0
1644485370000|2022-02-10 09:29:30|4118.45|4118.45|4117.32|4117.32|4118.45|4118.45|4117.2|4117.2|0
1644485380000|2022-02-10 09:29:40|4117.36|4117.36|4118.37|4118.37|4118.96|4118.96|4116.78|4116.78|0
1644485390000|2022-02-10 09:29:50|4118.31|4118.31|4117.43|4117.43|4118.43|4118.43|4117.43|4117.43|0
1644485400000|2022-02-10 09:30:00|4119.3|4119.3|4119.86|4119.86|4120.04|4120.04|4119.3|4119.3|0
1644485410000|2022-02-10 09:30:10|4119.98|4119.98|4118.8|4118.8|4120.04|4120.04|4118.8|4118.8|0
1644485420000|2022-02-10 09:30:20|4119.11|4119.11|4118.18|4118.18|4119.11|4119.11|4118.18|4118.18|0
1644485430000|2022-02-10 09:30:30|4118.02|4118.02|4118.02|4118.02|4118.02|4118.02|4118.02|4118.02|0
1644485440000|2022-02-10 09:30:40|4117.4|4117.4|4116.6|4116.6|4117.4|4117.4|4116.6|4116.6|0
1644485450000|2022-02-10 09:30:50|4115.36|4115.36|4113.81|4113.81|4115.36|4115.36|4113.81|4113.81|0
1644485460000|2022-02-10 09:31:00|4113.96|4113.96|4115.2|4115.2|4115.2|4115.2|4113.96|4113.96|0
1644485470000|2022-02-10 09:31:10|4115.09|4115.09|4114.77|4114.77|4115.09|4115.09|4114.77|4114.77|0
1644485490000|2022-02-10 09:31:30|4114.6|4114.6|4114.48|4114.48|4114.6|4114.6|4114.48|4114.48|0
1644485500000|2022-02-10 09:31:40|4114.6|4114.6|4115.25|4115.25|4115.25|4115.25|4114.6|4114.6|0
1644485510000|2022-02-10 09:31:50|4115.33|4115.33|4115.06|4115.06|4115.43|4115.43|4115.06|4115.06|0
1644485520000|2022-02-10 09:32:00|4114.94|4114.94|4114.76|4114.76|4115.06|4115.06|4114.76|4114.76|0
1644485530000|2022-02-10 09:32:10|4115.12|4115.12|4115.56|4115.56|4115.56|4115.56|4115|4115|0
1644485540000|2022-02-10 09:32:20|4115.5|4115.5|4115.23|4115.23|4115.5|4115.5|4115.23|4115.23|0
1644485550000|2022-02-10 09:32:30|4114.29|4114.29|4114.29|4114.29|4114.29|4114.29|4114.29|4114.29|0
1644485560000|2022-02-10 09:32:40|4114.06|4114.06|4114.17|4114.17|4114.17|4114.17|4114.06|4114.06|0
1644485570000|2022-02-10 09:32:50|4114.22|4114.22|4112.35|4112.35|4114.22|4114.22|4112.35|4112.35|0
1644485580000|2022-02-10 09:33:00|4112.04|4112.04|4111.3|4111.3|4112.04|4112.04|4111.3|4111.3|0
1644485590000|2022-02-10 09:33:10|4111.4|4111.4|4111.21|4111.21|4111.4|4111.4|4111.21|4111.21|0
1644485630000|2022-02-10 09:33:50|4111.05|4111.05|4111.9|4111.9|4111.9|4111.9|4111.05|4111.05|0
1644485640000|2022-02-10 09:34:00|4111.81|4111.81|4115.34|4115.34|4115.34|4115.34|4111.81|4111.81|0
1644485650000|2022-02-10 09:34:10|4115.28|4115.28|4115.48|4115.48|4115.48|4115.48|4115.28|4115.28|0
1644485660000|2022-02-10 09:34:20|4115.45|4115.45|4115.45|4115.45|4115.45|4115.45|4115.45|4115.45|0
1644485670000|2022-02-10 09:34:30|4115.14|4115.14|4115.14|4115.14|4115.14|4115.14|4115.14|4115.14|0
1644485680000|2022-02-10 09:34:40|4114.91|4114.91|4114.73|4114.73|4114.91|4114.91|4114.73|4114.73|0
1644485690000|2022-02-10 09:34:50|4114.7|4114.7|4113.77|4113.77|4114.7|4114.7|4113.77|4113.77|0
1644485700000|2022-02-10 09:35:00|4113.84|4113.84|4113.84|4113.84|4113.84|4113.84|4113.84|4113.84|0
1644485710000|2022-02-10 09:35:10|4113.93|4113.93|4113.93|4113.93|4113.93|4113.93|4113.93|4113.93|0
1644485720000|2022-02-10 09:35:20|4113.84|4113.84|4115.55|4115.55|4115.61|4115.61|4113.74|4113.74|0
1644485730000|2022-02-10 09:35:30|4115.49|4115.49|4115.49|4115.49|4115.49|4115.49|4115.49|4115.49|0
1644485740000|2022-02-10 09:35:40|4115.4|4115.4|4115.86|4115.86|4115.86|4115.86|4115.4|4115.4|0
1644485750000|2022-02-10 09:35:50|4115.55|4115.55|4115.55|4115.55|4115.55|4115.55|4115.55|4115.55|0
1644485760000|2022-02-10 09:36:00|4115.39|4115.39|4115.63|4115.63|4115.63|4115.63|4115.39|4115.39|0
1644485770000|2022-02-10 09:36:10|4115.48|4115.48|4115.63|4115.63|4115.63|4115.63|4115.48|4115.48|0
1644485780000|2022-02-10 09:36:20|4115.94|4115.94|4115.76|4115.76|4115.94|4115.94|4115.76|4115.76|0
1644485810000|2022-02-10 09:36:50|4111.88|4111.88|4111.79|4111.79|4111.88|4111.88|4111.79|4111.79|0
1644485820000|2022-02-10 09:37:00|4110.85|4110.85|4111.48|4111.48|4111.48|4111.48|4110.85|4110.85|0
1644485840000|2022-02-10 09:37:20|4111.42|4111.42|4111.5|4111.5|4112.04|4112.04|4111.42|4111.42|0
1644485860000|2022-02-10 09:37:40|4111.19|4111.19|4110.94|4110.94|4111.99|4111.99|4110.94|4110.94|0
1644485880000|2022-02-10 09:38:00|4111.12|4111.12|4111.03|4111.03|4111.12|4111.12|4111.03|4111.03|0
1644485890000|2022-02-10 09:38:10|4111.12|4111.12|4110.88|4110.88|4111.12|4111.12|4110.82|4110.82|0
1644485900000|2022-02-10 09:38:20|4110.69|4110.69|4110.69|4110.69|4110.69|4110.69|4110.69|4110.69|0
1644485910000|2022-02-10 09:38:30|4110.38|4110.38|4110.07|4110.07|4110.38|4110.38|4110.07|4110.07|0
1644485920000|2022-02-10 09:38:40|4109.6|4109.6|4109.14|4109.14|4109.6|4109.6|4108.99|4108.99|0
1644485930000|2022-02-10 09:38:50|4108.99|4108.99|4108.88|4108.88|4109.07|4109.07|4108.88|4108.88|0
1644485950000|2022-02-10 09:39:10|4108.26|4108.26|4108.02|4108.02|4108.26|4108.26|4106.77|4106.77|0
1644485960000|2022-02-10 09:39:20|4108.11|4108.11|4107.88|4107.88|4108.11|4108.11|4107.87|4107.87|0
1644485970000|2022-02-10 09:39:30|4108|4108|4107.38|4107.38|4108|4108|4107.38|4107.38|0
1644485980000|2022-02-10 09:39:40|4107.07|4107.07|4107.07|4107.07|4107.07|4107.07|4107.07|4107.07|0
1644485990000|2022-02-10 09:39:50|4107.16|4107.16|4105.29|4105.29|4107.16|4107.16|4104.67|4104.67|0
1644486010000|2022-02-10 09:40:10|4105.39|4105.39|4105.16|4105.16|4105.39|4105.39|4104.85|4104.85|0
1644486020000|2022-02-10 09:40:20|4105.78|4105.78|4106.4|4106.4|4106.4|4106.4|4105.78|4105.78|0
1644486030000|2022-02-10 09:40:30|4105.47|4105.47|4105.78|4105.78|4105.78|4105.78|4105.47|4105.47|0
1644486040000|2022-02-10 09:40:40|4106.4|4106.4|4108.78|4108.78|4108.78|4108.78|4106.4|4106.4|0
1644486050000|2022-02-10 09:40:50|4108.47|4108.47|4109.09|4109.09|4109.09|4109.09|4108.47|4108.47|0
1644486060000|2022-02-10 09:41:00|4110.34|4110.34|4109.4|4109.4|4110.34|4110.34|4109.4|4109.4|0
1644486070000|2022-02-10 09:41:10|4109.05|4109.05|4109.05|4109.05|4109.05|4109.05|4109.05|4109.05|0
1644486090000|2022-02-10 09:41:30|4108.99|4108.99|4109.14|4109.14|4109.14|4109.14|4108.99|4108.99|0
1644486100000|2022-02-10 09:41:40|4108.52|4108.52|4103.36|4103.36|4108.52|4108.52|4103.36|4103.36|0
1644486110000|2022-02-10 09:41:50|4103.04|4103.04|4102.95|4102.95|4103.04|4103.04|4102.95|4102.95|0
1644486130000|2022-02-10 09:42:10|4103.11|4103.11|4103.11|4103.11|4103.15|4103.15|4103.11|4103.11|0
1644486140000|2022-02-10 09:42:20|4102.8|4102.8|4103.6|4103.6|4103.6|4103.6|4102.8|4102.8|0
1644486150000|2022-02-10 09:42:30|4102.98|4102.98|4102.98|4102.98|4102.98|4102.98|4102.98|4102.98|0
1644486170000|2022-02-10 09:42:50|4103.91|4103.91|4103.91|4103.91|4103.91|4103.91|4103.91|4103.91|0
1644486180000|2022-02-10 09:43:00|4103.3|4103.3|4102.46|4102.46|4103.39|4103.39|4102.46|4102.46|0
1644486190000|2022-02-10 09:43:10|4101.21|4101.21|4101.21|4101.21|4101.21|4101.21|4101.21|4101.21|0
1644486210000|2022-02-10 09:43:30|4101.12|4101.12|4101.49|4101.49|4101.8|4101.8|4101.12|4101.12|0
1644486220000|2022-02-10 09:43:40|4101.71|4101.71|4102.02|4102.02|4102.02|4102.02|4101.71|4101.71|0
1644486240000|2022-02-10 09:44:00|4101.4|4101.4|4101.4|4101.4|4101.4|4101.4|4101.4|4101.4|0
1644486250000|2022-02-10 09:44:10|4100.15|4100.15|4100.15|4100.15|4100.15|4100.15|4100.15|4100.15|0
1644486270000|2022-02-10 09:44:30|4099.53|4099.53|4099.53|4099.53|4099.53|4099.53|4099.53|4099.53|0
1644486280000|2022-02-10 09:44:40|4099.22|4099.22|4098.82|4098.82|4099.53|4099.53|4098.82|4098.82|0
1644486290000|2022-02-10 09:44:50|4099.75|4099.75|4098.51|4098.51|4099.75|4099.75|4098.51|4098.51|0
1644486300000|2022-02-10 09:45:00|4097.58|4097.58|4097.58|4097.58|4097.58|4097.58|4097.58|4097.58|0
1644486310000|2022-02-10 09:45:10|4097.63|4097.63|4097.4|4097.4|4097.65|4097.65|4097.34|4097.34|0
1644486320000|2022-02-10 09:45:20|4097.09|4097.09|4097.09|4097.09|4097.09|4097.09|4097.09|4097.09|0
1644486340000|2022-02-10 09:45:40|4097.03|4097.03|4097.87|4097.87|4097.87|4097.87|4097.03|4097.03|0
1644486350000|2022-02-10 09:45:50|4099.11|4099.11|4097.56|4097.56|4099.11|4099.11|4097.56|4097.56|0
1644486360000|2022-02-10 09:46:00|4097.87|4097.87|4098.97|4098.97|4098.97|4098.97|4097.87|4097.87|0
1644486370000|2022-02-10 09:46:10|4099.15|4099.15|4099.31|4099.31|4099.62|4099.62|4099.15|4099.15|0
1644486380000|2022-02-10 09:46:20|4099.5|4099.5|4099.19|4099.19|4099.5|4099.5|4099.19|4099.19|0
1644486390000|2022-02-10 09:46:30|4099.31|4099.31|4099.69|4099.69|4099.81|4099.81|4099.13|4099.13|0
1644486400000|2022-02-10 09:46:40|4099.77|4099.77|4099.81|4099.81|4099.81|4099.81|4099.63|4099.63|0
1644486410000|2022-02-10 09:46:50|4100.43|4100.43|4100.43|4100.43|4100.43|4100.43|4100.43|4100.43|0
1644486420000|2022-02-10 09:47:00|4101.67|4101.67|4101.67|4101.67|4101.67|4101.67|4101.67|4101.67|0
1644486430000|2022-02-10 09:47:10|4101.43|4101.43|4102.65|4102.65|4102.65|4102.65|4101.41|4101.41|0
1644486440000|2022-02-10 09:47:20|4102.34|4102.34|4103.04|4103.04|4103.11|4103.11|4102.34|4102.34|0
1644486460000|2022-02-10 09:47:40|4101.18|4101.18|4101.18|4101.18|4101.18|4101.18|4101.18|4101.18|0
1644486470000|2022-02-10 09:47:50|4100.86|4100.86|4100.56|4100.56|4100.86|4100.86|4099.93|4099.93|0
1644486480000|2022-02-10 09:48:00|4100.86|4100.86|4100.5|4100.5|4100.86|4100.86|4100.5|4100.5|0
1644486490000|2022-02-10 09:48:10|4099.88|4099.88|4100.19|4100.19|4100.19|4100.19|4099.88|4099.88|0
1644486500000|2022-02-10 09:48:20|4100.34|4100.34|4100.34|4100.34|4100.34|4100.34|4100.34|4100.34|0
1644486530000|2022-02-10 09:48:50|4099.72|4099.72|4100.38|4100.38|4100.42|4100.42|4099.72|4099.72|0
1644486540000|2022-02-10 09:49:00|4099.44|4099.44|4097.58|4097.58|4099.44|4099.44|4097.58|4097.58|0
1644486550000|2022-02-10 09:49:10|4096.96|4096.96|4096.96|4096.96|4096.96|4096.96|4096.96|4096.96|0
1644486560000|2022-02-10 09:49:20|4096.34|4096.34|4096.03|4096.03|4096.34|4096.34|4096.03|4096.03|0
1644486570000|2022-02-10 09:49:30|4096|4096|4095.98|4095.98|4096.03|4096.03|4095.98|4095.98|0
1644486580000|2022-02-10 09:49:40|4095.93|4095.93|4095.93|4095.93|4095.93|4095.93|4095.93|4095.93|0
1644486610000|2022-02-10 09:50:10|4096.05|4096.05|4096.05|4096.05|4096.05|4096.05|4096.05|4096.05|0
1644486620000|2022-02-10 09:50:20|4096.17|4096.17|4096.79|4096.79|4098.03|4098.03|4096.17|4096.17|0
1644486640000|2022-02-10 09:50:40|4098.34|4098.34|4097.72|4097.72|4098.34|4098.34|4097.41|4097.41|0
1644486650000|2022-02-10 09:50:50|4096.79|4096.79|4097.41|4097.41|4097.41|4097.41|4096.79|4096.79|0
1644486660000|2022-02-10 09:51:00|4097.46|4097.46|4097.48|4097.48|4097.48|4097.48|4097.46|4097.46|0
1644486670000|2022-02-10 09:51:10|4097.64|4097.64|4097.48|4097.48|4097.79|4097.79|4097.48|4097.48|0
1644486690000|2022-02-10 09:51:30|4097.79|4097.79|4097.29|4097.29|4097.79|4097.79|4097.29|4097.29|0
1644486700000|2022-02-10 09:51:40|4097.61|4097.61|4096.68|4096.68|4098.01|4098.01|4096.52|4096.52|0
1644486710000|2022-02-10 09:51:50|4096.83|4096.83|4096.83|4096.83|4096.83|4096.83|4096.83|4096.83|0
1644486720000|2022-02-10 09:52:00|4097.14|4097.14|4096.83|4096.83|4097.14|4097.14|4096.83|4096.83|0
1644486730000|2022-02-10 09:52:10|4096.98|4096.98|4098.23|4098.23|4098.23|4098.23|4096.98|4096.98|0
1644486740000|2022-02-10 09:52:20|4098.04|4098.04|4097.64|4097.64|4098.04|4098.04|4097.64|4097.64|0
1644486750000|2022-02-10 09:52:30|4097.33|4097.33|4097.33|4097.33|4097.33|4097.33|4097.33|4097.33|0
1644486760000|2022-02-10 09:52:40|4097.38|4097.38|4098.64|4098.64|4098.64|4098.64|4097.38|4097.38|0
1644486770000|2022-02-10 09:52:50|4098.8|4098.8|4098.82|4098.82|4098.82|4098.82|4098.8|4098.8|0
1644486780000|2022-02-10 09:53:00|4099.44|4099.44|4099.13|4099.13|4099.44|4099.44|4099.13|4099.13|0
1644486790000|2022-02-10 09:53:10|4099.23|4099.23|4099.23|4099.23|4099.23|4099.23|4099.23|4099.23|0
1644486800000|2022-02-10 09:53:20|4099.54|4099.54|4097.67|4097.67|4099.54|4099.54|4097.67|4097.67|0
1644486810000|2022-02-10 09:53:30|4097.49|4097.49|4097.8|4097.8|4098.11|4098.11|4097.49|4097.49|0
1644486820000|2022-02-10 09:53:40|4097.17|4097.17|4097.33|4097.33|4097.33|4097.33|4097.17|4097.17|0
1644486830000|2022-02-10 09:53:50|4097.02|4097.02|4097.02|4097.02|4097.02|4097.02|4097.02|4097.02|0
1644486840000|2022-02-10 09:54:00|4096.83|4096.83|4096.83|4096.83|4096.83|4096.83|4096.83|4096.83|0
1644486850000|2022-02-10 09:54:10|4096.71|4096.71|4096.71|4096.71|4096.71|4096.71|4096.71|4096.71|0
1644486880000|2022-02-10 09:54:40|4096.09|4096.09|4096.09|4096.09|4096.09|4096.09|4096.09|4096.09|0
1644486890000|2022-02-10 09:54:50|4096.15|4096.15|4096.12|4096.12|4096.26|4096.26|4096.12|4096.12|0
1644486900000|2022-02-10 09:55:00|4096.74|4096.74|4097.05|4097.05|4097.37|4097.37|4096.74|4096.74|0
1644486910000|2022-02-10 09:55:10|4097.68|4097.68|4097.05|4097.05|4098.3|4098.3|4097.05|4097.05|0
1644486920000|2022-02-10 09:55:20|4096.74|4096.74|4096.74|4096.74|4096.74|4096.74|4096.74|4096.74|0
1644486930000|2022-02-10 09:55:30|4096.28|4096.28|4096.15|4096.15|4096.28|4096.28|4096.15|4096.15|0
1644486940000|2022-02-10 09:55:40|4096.2|4096.2|4095.93|4095.93|4096.82|4096.82|4095.93|4095.93|0
1644486950000|2022-02-10 09:55:50|4095.97|4095.97|4095.66|4095.66|4095.97|4095.97|4095.66|4095.66|0
1644486960000|2022-02-10 09:56:00|4095.62|4095.62|4095.66|4095.66|4095.66|4095.66|4095.62|4095.62|0
1644486970000|2022-02-10 09:56:10|4095.35|4095.35|4094.91|4094.91|4095.35|4095.35|4094.91|4094.91|0
1644486980000|2022-02-10 09:56:20|4095.07|4095.07|4095.38|4095.38|4095.38|4095.38|4095.07|4095.07|0
1644487000000|2022-02-10 09:56:40|4095.69|4095.69|4096.62|4096.62|4096.93|4096.93|4095.69|4095.69|0
1644487010000|2022-02-10 09:56:50|4095.99|4095.99|4095.37|4095.37|4095.99|4095.99|4095.06|4095.06|0
1644487020000|2022-02-10 09:57:00|4096|4096|4096|4096|4096|4096|4096|4096|0
1644487030000|2022-02-10 09:57:10|4095.69|4095.69|4095.82|4095.82|4096.44|4096.44|4095.69|4095.69|0
1644487040000|2022-02-10 09:57:20|4097.06|4097.06|4096.13|4096.13|4097.37|4097.37|4096.13|4096.13|0
1644487060000|2022-02-10 09:57:40|4095.82|4095.82|4095.42|4095.42|4095.82|4095.82|4095.42|4095.42|0
1644487070000|2022-02-10 09:57:50|4095.32|4095.32|4095.48|4095.48|4095.48|4095.48|4095.32|4095.32|0
1644487080000|2022-02-10 09:58:00|4095.38|4095.38|4095.45|4095.45|4095.45|4095.45|4095.29|4095.29|0
1644487090000|2022-02-10 09:58:10|4095.35|4095.35|4094.78|4094.78|4095.35|4095.35|4094.73|4094.73|0
1644487100000|2022-02-10 09:58:20|4094.47|4094.47|4094.21|4094.21|4094.47|4094.47|4094.16|4094.16|0
1644487110000|2022-02-10 09:58:30|4093.9|4093.9|4093.27|4093.27|4093.9|4093.9|4093.27|4093.27|0
1644487120000|2022-02-10 09:58:40|4094.21|4094.21|4093.58|4093.58|4094.21|4094.21|4093.58|4093.58|0
1644487130000|2022-02-10 09:58:50|4093.12|4093.12|4093.12|4093.12|4093.12|4093.12|4093.12|4093.12|0
1644487140000|2022-02-10 09:59:00|4090.63|4090.63|4090.94|4090.94|4090.94|4090.94|4090.63|4090.63|0
1644487150000|2022-02-10 09:59:10|4090.32|4090.32|4090.63|4090.63|4090.63|4090.63|4090.32|4090.32|0
1644487160000|2022-02-10 09:59:20|4090.32|4090.32|4089.65|4089.65|4090.32|4090.32|4089.65|4089.65|0
1644487170000|2022-02-10 09:59:30|4089.59|4089.59|4089.39|4089.39|4089.59|4089.59|4089.08|4089.08|0
1644487180000|2022-02-10 09:59:40|4089.51|4089.51|4089.2|4089.2|4089.51|4089.51|4089.2|4089.2|0
1644487190000|2022-02-10 09:59:50|4088.89|4088.89|4088.89|4088.89|4088.89|4088.89|4088.89|4088.89|0
1644487200000|2022-02-10 10:00:00|4089.82|4089.82|4089.82|4089.82|4089.82|4089.82|4089.82|4089.82|0
1644487210000|2022-02-10 10:00:10|4088.58|4088.58|4087.8|4087.8|4088.58|4088.58|4087.8|4087.8|0
1644487220000|2022-02-10 10:00:20|4087.49|4087.49|4087.49|4087.49|4087.49|4087.49|4087.49|4087.49|0
1644487240000|2022-02-10 10:00:40|4088.11|4088.11|4088.75|4088.75|4088.9|4088.9|4087.66|4087.66|0
1644487250000|2022-02-10 10:00:50|4089.37|4089.37|4088.93|4088.93|4089.37|4089.37|4088.75|4088.75|0
1644487260000|2022-02-10 10:01:00|4088.96|4088.96|4089.26|4089.26|4089.27|4089.27|4088.96|4088.96|0
1644487270000|2022-02-10 10:01:10|4089.25|4089.25|4088.62|4088.62|4089.25|4089.25|4088.62|4088.62|0
1644487280000|2022-02-10 10:01:20|4088.63|4088.63|4088.82|4088.82|4089|4089|4088.63|4088.63|0
1644487290000|2022-02-10 10:01:30|4088.7|4088.7|4089.73|4089.73|4089.73|4089.73|4088.39|4088.39|0
1644487300000|2022-02-10 10:01:40|4089.1|4089.1|4090.35|4090.35|4090.35|4090.35|4089.1|4089.1|0
1644487310000|2022-02-10 10:01:50|4090.66|4090.66|4090.96|4090.96|4090.96|4090.96|4090.66|4090.66|0
1644487320000|2022-02-10 10:02:00|4092.52|4092.52|4094.54|4094.54|4094.69|4094.69|4092.52|4092.52|0
1644487330000|2022-02-10 10:02:10|4093.92|4093.92|4093.92|4093.92|4093.92|4093.92|4093.92|4093.92|0
1644487340000|2022-02-10 10:02:20|4094.23|4094.23|4093.49|4093.49|4094.23|4094.23|4093.49|4093.49|0
1644487350000|2022-02-10 10:02:30|4091.62|4091.62|4091.62|4091.62|4091.62|4091.62|4090.38|4090.38|0
1644487370000|2022-02-10 10:02:50|4091.34|4091.34|4091.4|4091.4|4091.4|4091.4|4091.34|4091.34|0
1644487380000|2022-02-10 10:03:00|4091.09|4091.09|4091.17|4091.17|4091.17|4091.17|4091.09|4091.09|0
1644487410000|2022-02-10 10:03:30|4089.3|4089.3|4088.37|4088.37|4089.92|4089.92|4088.37|4088.37|0
1644487430000|2022-02-10 10:03:50|4088.09|4088.09|4087.62|4087.62|4088.09|4088.09|4087.62|4087.62|0
1644487440000|2022-02-10 10:04:00|4087.47|4087.47|4087.56|4087.56|4087.56|4087.56|4087.47|4087.47|0
1644487460000|2022-02-10 10:04:20|4087.25|4087.25|4087.13|4087.13|4087.25|4087.25|4087.13|4087.13|0
1644487470000|2022-02-10 10:04:30|4087.28|4087.28|4087.9|4087.9|4087.9|4087.9|4087.28|4087.28|0
1644487490000|2022-02-10 10:04:50|4088.52|4088.52|4089.17|4089.17|4089.17|4089.17|4088.52|4088.52|0
1644487500000|2022-02-10 10:05:00|4088.86|4088.86|4088.86|4088.86|4088.86|4088.86|4088.86|4088.86|0
1644487510000|2022-02-10 10:05:10|4089.48|4089.48|4089.48|4089.48|4089.48|4089.48|4089.48|4089.48|0
1644487520000|2022-02-10 10:05:20|4089.02|4089.02|4089.04|4089.04|4089.04|4089.04|4089.02|4089.02|0
1644487540000|2022-02-10 10:05:40|4089.08|4089.08|4089.06|4089.06|4089.08|4089.08|4088.97|4088.97|0
1644487550000|2022-02-10 10:05:50|4088.44|4088.44|4089.06|4089.06|4089.37|4089.37|4088.44|4088.44|0
1644487560000|2022-02-10 10:06:00|4089|4089|4089|4089|4089|4089|4089|4089|0
1644487570000|2022-02-10 10:06:10|4088.53|4088.53|4088.53|4088.53|4088.69|4088.69|4088.53|4088.53|0
1644487580000|2022-02-10 10:06:20|4088.49|4088.49|4087.87|4087.87|4088.49|4088.49|4087.87|4087.87|0
1644487590000|2022-02-10 10:06:30|4087.56|4087.56|4086.1|4086.1|4087.68|4087.68|4086.1|4086.1|0
1644487600000|2022-02-10 10:06:40|4086.06|4086.06|4085.97|4085.97|4086.06|4086.06|4085.97|4085.97|0
1644487620000|2022-02-10 10:07:00|4086.28|4086.28|4086.59|4086.59|4086.75|4086.75|4086.28|4086.28|0
1644487630000|2022-02-10 10:07:10|4086.28|4086.28|4086.28|4086.28|4086.28|4086.28|4086.28|4086.28|0
1644487640000|2022-02-10 10:07:20|4086.59|4086.59|4086.9|4086.9|4086.9|4086.9|4086.28|4086.28|0
1644487650000|2022-02-10 10:07:30|4086.75|4086.75|4086.66|4086.66|4086.75|4086.75|4086.66|4086.66|0
1644487660000|2022-02-10 10:07:40|4086.97|4086.97|4087.04|4087.04|4087.04|4087.04|4086.97|4086.97|0
1644487670000|2022-02-10 10:07:50|4087.13|4087.13|4087.13|4087.13|4087.13|4087.13|4087.13|4087.13|0
1644487680000|2022-02-10 10:08:00|4087.11|4087.11|4089.26|4089.26|4089.38|4089.38|4087.11|4087.11|0
1644487690000|2022-02-10 10:08:10|4089.57|4089.57|4089.88|4089.88|4089.88|4089.88|4089.57|4089.57|0
1644487700000|2022-02-10 10:08:20|4089.89|4089.89|4090.91|4090.91|4091.03|4091.03|4089.87|4089.87|0
1644487710000|2022-02-10 10:08:30|4091.84|4091.84|4093.08|4093.08|4093.08|4093.08|4091.84|4091.84|0
1644487720000|2022-02-10 10:08:40|4093.04|4093.04|4093.04|4093.04|4093.04|4093.04|4093.04|4093.04|0
1644487730000|2022-02-10 10:08:50|4091.8|4091.8|4091.13|4091.13|4091.8|4091.8|4091.13|4091.13|0
1644487740000|2022-02-10 10:09:00|4091.43|4091.43|4091.59|4091.59|4091.59|4091.59|4091.28|4091.28|0
1644487750000|2022-02-10 10:09:10|4091.75|4091.75|4092.05|4092.05|4092.05|4092.05|4091.75|4091.75|0
1644487760000|2022-02-10 10:09:20|4091.28|4091.28|4089.72|4089.72|4091.28|4091.28|4089.72|4089.72|0
1644487770000|2022-02-10 10:09:30|4090.35|4090.35|4090.03|4090.03|4090.35|4090.35|4090.03|4090.03|0
1644487780000|2022-02-10 10:09:40|4090.21|4090.21|4090.75|4090.75|4090.75|4090.75|4090.21|4090.21|0
1644487790000|2022-02-10 10:09:50|4091.37|4091.37|4090.98|4090.98|4091.37|4091.37|4090.98|4090.98|0
1644487800000|2022-02-10 10:10:00|4090.8|4090.8|4092.82|4092.82|4092.82|4092.82|4090.8|4090.8|0
1644487810000|2022-02-10 10:10:10|4092.2|4092.2|4092.2|4092.2|4092.2|4092.2|4092.2|4092.2|0
1644487820000|2022-02-10 10:10:20|4091.89|4091.89|4092.2|4092.2|4092.2|4092.2|4091.89|4091.89|0
1644487840000|2022-02-10 10:10:40|4092.51|4092.51|4092.51|4092.51|4092.51|4092.51|4092.51|4092.51|0
1644487850000|2022-02-10 10:10:50|4091.89|4091.89|4091.58|4091.58|4091.89|4091.89|4091.07|4091.07|0
1644487860000|2022-02-10 10:11:00|4093.14|4093.14|4092.82|4092.82|4093.14|4093.14|4092.82|4092.82|0
1644487870000|2022-02-10 10:11:10|4093.45|4093.45|4094.07|4094.07|4094.07|4094.07|4093.45|4093.45|0
1644487880000|2022-02-10 10:11:20|4093.45|4093.45|4093.45|4093.45|4093.45|4093.45|4093.45|4093.45|0
1644487900000|2022-02-10 10:11:40|4093.39|4093.39|4093.39|4093.39|4093.39|4093.39|4093.39|4093.39|0
1644487910000|2022-02-10 10:11:50|4093.57|4093.57|4092.51|4092.51|4093.57|4093.57|4092.51|4092.51|0
1644487920000|2022-02-10 10:12:00|4092.21|4092.21|4092.21|4092.21|4092.21|4092.21|4092.21|4092.21|0
1644487930000|2022-02-10 10:12:10|4091.89|4091.89|4090.96|4090.96|4091.89|4091.89|4090.96|4090.96|0
1644487940000|2022-02-10 10:12:20|4090.34|4090.34|4090.12|4090.12|4090.43|4090.43|4090.12|4090.12|0
1644487950000|2022-02-10 10:12:30|4089.81|4089.81|4089.81|4089.81|4089.81|4089.81|4089.81|4089.81|0
1644487960000|2022-02-10 10:12:40|4089.91|4089.91|4091.59|4091.59|4091.59|4091.59|4089.72|4089.72|0
1644487980000|2022-02-10 10:13:00|4092.21|4092.21|4092.21|4092.21|4092.21|4092.21|4092.21|4092.21|0
1644487990000|2022-02-10 10:13:10|4092.52|4092.52|4092.52|4092.52|4092.52|4092.52|4092.52|4092.52|0
1644488000000|2022-02-10 10:13:20|4091.9|4091.9|4091.9|4091.9|4091.9|4091.9|4091.9|4091.9|0
1644488010000|2022-02-10 10:13:30|4092.83|4092.83|4092.83|4092.83|4092.83|4092.83|4092.83|4092.83|0
1644488020000|2022-02-10 10:13:40|4093.14|4093.14|4093.14|4093.14|4093.14|4093.14|4093.14|4093.14|0
1644488030000|2022-02-10 10:13:50|4093.45|4093.45|4093.7|4093.7|4093.76|4093.76|4093.14|4093.14|0
1644488040000|2022-02-10 10:14:00|4093.88|4093.88|4093.88|4093.88|4093.88|4093.88|4093.88|4093.88|0
1644488050000|2022-02-10 10:14:10|4093.57|4093.57|4093.88|4093.88|4093.88|4093.88|4093.26|4093.26|0
1644488060000|2022-02-10 10:14:20|4094.19|4094.19|4093.57|4093.57|4094.5|4094.5|4093.57|4093.57|0
1644488070000|2022-02-10 10:14:30|4094.19|4094.19|4094.19|4094.19|4094.19|4094.19|4094.19|4094.19|0
1644488090000|2022-02-10 10:14:50|4093.73|4093.73|4093.73|4093.73|4093.73|4093.73|4093.73|4093.73|0
1644488100000|2022-02-10 10:15:00|4093.75|4093.75|4093.44|4093.44|4093.75|4093.75|4093.44|4093.44|0
1644488120000|2022-02-10 10:15:20|4092.82|4092.82|4093.13|4093.13|4093.13|4093.13|4092.82|4092.82|0
1644488140000|2022-02-10 10:15:40|4092.82|4092.82|4093.76|4093.76|4093.76|4093.76|4092.82|4092.82|0
1644488150000|2022-02-10 10:15:50|4094.38|4094.38|4093.61|4093.61|4094.69|4094.69|4093.45|4093.45|0
1644488160000|2022-02-10 10:16:00|4093.76|4093.76|4093.76|4093.76|4093.76|4093.76|4093.76|4093.76|0
1644488170000|2022-02-10 10:16:10|4095.63|4095.63|4095|4095|4096.25|4096.25|4095|4095|0
1644488180000|2022-02-10 10:16:20|4094.69|4094.69|4094.38|4094.38|4094.69|4094.69|4094.38|4094.38|0
1644488210000|2022-02-10 10:16:50|4093.76|4093.76|4093.76|4093.76|4093.76|4093.76|4093.76|4093.76|0
1644488220000|2022-02-10 10:17:00|4092.83|4092.83|4092.83|4092.83|4092.83|4092.83|4092.83|4092.83|0
1644488230000|2022-02-10 10:17:10|4092.67|4092.67|4092.67|4092.67|4092.67|4092.67|4092.67|4092.67|0
1644488240000|2022-02-10 10:17:20|4092.98|4092.98|4093.7|4093.7|4093.7|4093.7|4092.98|4092.98|0
1644488250000|2022-02-10 10:17:30|4093.39|4093.39|4093.39|4093.39|4093.7|4093.7|4093.08|4093.08|0
1644488260000|2022-02-10 10:17:40|4093.7|4093.7|4094.31|4094.31|4094.31|4094.31|4093.7|4093.7|0
1644488270000|2022-02-10 10:17:50|4094.25|4094.25|4093.94|4093.94|4094.25|4094.25|4093.94|4093.94|0
1644488280000|2022-02-10 10:18:00|4094|4094|4094|4094|4094|4094|4094|4094|0
1644488290000|2022-02-10 10:18:10|4093.9|4093.9|4091.88|4091.88|4093.9|4093.9|4090.64|4090.64|0
1644488310000|2022-02-10 10:18:30|4092.04|4092.04|4092.04|4092.04|4092.04|4092.04|4092.04|4092.04|0
1644488320000|2022-02-10 10:18:40|4091.95|4091.95|4091.95|4091.95|4091.95|4091.95|4091.95|4091.95|0
1644488330000|2022-02-10 10:18:50|4092.27|4092.27|4092.45|4092.45|4094.01|4094.01|4092.27|4092.27|0
1644488340000|2022-02-10 10:19:00|4092.28|4092.28|4091.55|4091.55|4092.37|4092.37|4091.55|4091.55|0
1644488350000|2022-02-10 10:19:10|4091.71|4091.71|4092.02|4092.02|4092.02|4092.02|4091.71|4091.71|0
1644488360000|2022-02-10 10:19:20|4092.33|4092.33|4093.24|4093.24|4093.24|4093.24|4092.33|4092.33|0
1644488370000|2022-02-10 10:19:30|4093.36|4093.36|4093.36|4093.36|4093.36|4093.36|4093.36|4093.36|0
1644488380000|2022-02-10 10:19:40|4092.74|4092.74|4093.34|4093.34|4093.72|4093.72|4092.74|4092.74|0
1644488390000|2022-02-10 10:19:50|4093.42|4093.42|4092.8|4092.8|4093.42|4093.42|4092.8|4092.8|0
1644488400000|2022-02-10 10:20:00|4092.49|4092.49|4091.87|4091.87|4092.49|4092.49|4091.87|4091.87|0
1644488420000|2022-02-10 10:20:20|4092.49|4092.49|4092.49|4092.49|4092.49|4092.49|4092.49|4092.49|0
1644488440000|2022-02-10 10:20:40|4093.11|4093.11|4094.2|4094.2|4094.2|4094.2|4093.11|4093.11|0
1644488450000|2022-02-10 10:20:50|4094.82|4094.82|4094.82|4094.82|4094.82|4094.82|4094.82|4094.82|0
1644488460000|2022-02-10 10:21:00|4094.94|4094.94|4095.06|4095.06|4095.06|4095.06|4094.94|4094.94|0
1644488470000|2022-02-10 10:21:10|4095.11|4095.11|4095.43|4095.43|4095.43|4095.43|4095.11|4095.11|0
1644488480000|2022-02-10 10:21:20|4094.8|4094.8|4094.96|4094.96|4094.96|4094.96|4094.8|4094.8|0
1644488490000|2022-02-10 10:21:30|4095.27|4095.27|4095.27|4095.27|4095.27|4095.27|4095.27|4095.27|0
1644488500000|2022-02-10 10:21:40|4094.65|4094.65|4093.09|4093.09|4094.65|4094.65|4093.09|4093.09|0
1644488520000|2022-02-10 10:22:00|4092.47|4092.47|4092.94|4092.94|4092.94|4092.94|4092.32|4092.32|0
1644488530000|2022-02-10 10:22:10|4093.09|4093.09|4093.09|4093.09|4093.09|4093.09|4093.09|4093.09|0
1644488550000|2022-02-10 10:22:30|4092.78|4092.78|4092.52|4092.52|4092.87|4092.87|4092.52|4092.52|0
1644488560000|2022-02-10 10:22:40|4092.47|4092.47|4092.66|4092.66|4092.78|4092.78|4092.47|4092.47|0
1644488580000|2022-02-10 10:23:00|4092.76|4092.76|4092.76|4092.76|4092.76|4092.76|4092.76|4092.76|0
1644488590000|2022-02-10 10:23:10|4092.92|4092.92|4093.42|4093.42|4093.42|4093.42|4092.92|4092.92|0
1644488600000|2022-02-10 10:23:20|4092.8|4092.8|4092.74|4092.74|4092.8|4092.8|4092.74|4092.74|0
1644488620000|2022-02-10 10:23:40|4092.12|4092.12|4092.74|4092.74|4092.74|4092.74|4092.12|4092.12|0
1644488630000|2022-02-10 10:23:50|4093.36|4093.36|4093.42|4093.42|4093.54|4093.54|4093.36|4093.36|0
1644488640000|2022-02-10 10:24:00|4093.11|4093.11|4093.37|4093.37|4093.42|4093.42|4092.49|4092.49|0
1644488660000|2022-02-10 10:24:20|4092.75|4092.75|4092.75|4092.75|4092.75|4092.75|4092.75|4092.75|0
1644488690000|2022-02-10 10:24:50|4092.44|4092.44|4092.28|4092.28|4092.44|4092.44|4092.13|4092.13|0
1644488700000|2022-02-10 10:25:00|4091.35|4091.35|4092.74|4092.74|4093.05|4093.05|4091.35|4091.35|0
1644488710000|2022-02-10 10:25:10|4092.84|4092.84|4092.74|4092.74|4092.84|4092.84|4092.74|4092.74|0
1644488720000|2022-02-10 10:25:20|4093.05|4093.05|4094.61|4094.61|4094.89|4094.89|4093.05|4093.05|0
1644488740000|2022-02-10 10:25:40|4094.51|4094.51|4094.51|4094.51|4094.51|4094.51|4094.51|4094.51|0
1644488750000|2022-02-10 10:25:50|4094.56|4094.56|4094.56|4094.56|4094.56|4094.56|4094.56|4094.56|0
1644488760000|2022-02-10 10:26:00|4094.62|4094.62|4095.24|4095.24|4095.24|4095.24|4094.62|4094.62|0
1644488770000|2022-02-10 10:26:10|4094.62|4094.62|4095.75|4095.75|4095.87|4095.87|4094.62|4094.62|0
1644488780000|2022-02-10 10:26:20|4096.68|4096.68|4096.77|4096.77|4096.77|4096.77|4096.68|4096.68|0
1644488790000|2022-02-10 10:26:30|4096.65|4096.65|4096.65|4096.65|4096.65|4096.65|4096.65|4096.65|0
1644488800000|2022-02-10 10:26:40|4096.81|4096.81|4097.27|4097.27|4097.27|4097.27|4096.81|4096.81|0
1644488810000|2022-02-10 10:26:50|4097.58|4097.58|4097.58|4097.58|4097.58|4097.58|4097.58|4097.58|0
1644488820000|2022-02-10 10:27:00|4097.9|4097.9|4098.21|4098.21|4098.21|4098.21|4097.9|4097.9|0
1644488830000|2022-02-10 10:27:10|4099.45|4099.45|4101.35|4101.35|4101.35|4101.35|4099.45|4099.45|0
1644488840000|2022-02-10 10:27:20|4101.66|4101.66|4101.66|4101.66|4101.66|4101.66|4101.66|4101.66|0
1644488850000|2022-02-10 10:27:30|4101.56|4101.56|4100.07|4100.07|4101.56|4101.56|4100.07|4100.07|0
1644488860000|2022-02-10 10:27:40|4099.76|4099.76|4099.76|4099.76|4099.76|4099.76|4099.76|4099.76|0
1644488870000|2022-02-10 10:27:50|4099.14|4099.14|4099.76|4099.76|4099.76|4099.76|4099.14|4099.14|0
1644488880000|2022-02-10 10:28:00|4099.45|4099.45|4099.45|4099.45|4099.45|4099.45|4099.45|4099.45|0
1644488890000|2022-02-10 10:28:10|4099.3|4099.3|4099.45|4099.45|4099.45|4099.45|4099.3|4099.3|0
1644488900000|2022-02-10 10:28:20|4099.58|4099.58|4099.58|4099.58|4099.58|4099.58|4099.58|4099.58|0
1644488910000|2022-02-10 10:28:30|4098.96|4098.96|4098.96|4098.96|4098.96|4098.96|4098.96|4098.96|0
1644488920000|2022-02-10 10:28:40|4099.25|4099.25|4102.47|4102.47|4102.47|4102.47|4099.02|4099.02|0
1644488930000|2022-02-10 10:28:50|4103.09|4103.09|4102.31|4102.31|4103.09|4103.09|4102.31|4102.31|0
1644488940000|2022-02-10 10:29:00|4102.33|4102.33|4102.38|4102.38|4102.38|4102.38|4102.33|4102.33|0
1644488950000|2022-02-10 10:29:10|4101.76|4101.76|4100.05|4100.05|4101.76|4101.76|4100.05|4100.05|0
1644488960000|2022-02-10 10:29:20|4101.3|4101.3|4101.3|4101.3|4101.3|4101.3|4101.3|4101.3|0
1644488970000|2022-02-10 10:29:30|4101.27|4101.27|4101.9|4101.9|4101.9|4101.9|4101.27|4101.27|0
1644488980000|2022-02-10 10:29:40|4102.2|4102.2|4102.2|4102.2|4102.2|4102.2|4102.2|4102.2|0
1644488990000|2022-02-10 10:29:50|4104.07|4104.07|4103.14|4103.14|4104.07|4104.07|4103.14|4103.14|0
1644489000000|2022-02-10 10:30:00|4103.45|4103.45|4103.61|4103.61|4103.61|4103.61|4103.45|4103.45|0
1644489010000|2022-02-10 10:30:10|4103.65|4103.65|4104.89|4104.89|4105.51|4105.51|4103.65|4103.65|0
1644489020000|2022-02-10 10:30:20|4105.35|4105.35|4105.66|4105.66|4105.98|4105.98|4105.35|4105.35|0
1644489030000|2022-02-10 10:30:30|4106.29|4106.29|4106.29|4106.29|4106.29|4106.29|4106.29|4106.29|0
1644489040000|2022-02-10 10:30:40|4106.36|4106.36|4106.32|4106.32|4106.36|4106.36|4106.32|4106.32|0
1644489050000|2022-02-10 10:30:50|4106.61|4106.61|4106.61|4106.61|4106.61|4106.61|4106.61|4106.61|0
1644489060000|2022-02-10 10:31:00|4107.86|4107.86|4107.54|4107.54|4107.86|4107.86|4107.24|4107.24|0
1644489070000|2022-02-10 10:31:10|4106.92|4106.92|4105.68|4105.68|4106.92|4106.92|4105.68|4105.68|0
1644489080000|2022-02-10 10:31:20|4105.37|4105.37|4105.68|4105.68|4105.68|4105.68|4105.37|4105.37|0
1644489090000|2022-02-10 10:31:30|4105.99|4105.99|4105.99|4105.99|4105.99|4105.99|4105.99|4105.99|0
1644489100000|2022-02-10 10:31:40|4105.68|4105.68|4105.37|4105.37|4105.68|4105.68|4105.37|4105.37|0
1644489110000|2022-02-10 10:31:50|4105.06|4105.06|4105.06|4105.06|4105.06|4105.06|4105.06|4105.06|0
1644489130000|2022-02-10 10:32:10|4104.75|4104.75|4106.3|4106.3|4106.3|4106.3|4104.75|4104.75|0
1644489140000|2022-02-10 10:32:20|4106.61|4106.61|4106.61|4106.61|4106.61|4106.61|4106.61|4106.61|0
1644489150000|2022-02-10 10:32:30|4106.54|4106.54|4106.49|4106.49|4106.54|4106.54|4106.49|4106.49|0
1644489170000|2022-02-10 10:32:50|4106.34|4106.34|4106.49|4106.49|4106.49|4106.49|4106.34|4106.34|0
1644489180000|2022-02-10 10:33:00|4106.67|4106.67|4108.58|4108.58|4108.58|4108.58|4106.67|4106.67|0
1644489190000|2022-02-10 10:33:10|4108.89|4108.89|4109.2|4109.2|4109.2|4109.2|4108.89|4108.89|0
1644489200000|2022-02-10 10:33:20|4108.89|4108.89|4108.89|4108.89|4108.89|4108.89|4108.89|4108.89|0
1644489210000|2022-02-10 10:33:30|4107.96|4107.96|4108.11|4108.11|4108.11|4108.11|4107.18|4107.18|0
1644489220000|2022-02-10 10:33:40|4108.74|4108.74|4108.74|4108.74|4108.74|4108.74|4108.74|4108.74|0
1644489230000|2022-02-10 10:33:50|4109.67|4109.67|4109.2|4109.2|4109.67|4109.67|4109.2|4109.2|0
1644489240000|2022-02-10 10:34:00|4109.51|4109.51|4110.14|4110.14|4110.14|4110.14|4109.51|4109.51|0
1644489250000|2022-02-10 10:34:10|4109.83|4109.83|4109.2|4109.2|4109.83|4109.83|4109.2|4109.2|0
1644489260000|2022-02-10 10:34:20|4109.23|4109.23|4109.25|4109.25|4109.25|4109.25|4109.23|4109.23|0
1644489270000|2022-02-10 10:34:30|4109.87|4109.87|4107.08|4107.08|4110.19|4110.19|4106.45|4106.45|0
1644489280000|2022-02-10 10:34:40|4107.39|4107.39|4106.14|4106.14|4107.39|4107.39|4106.14|4106.14|0
1644489290000|2022-02-10 10:34:50|4107.08|4107.08|4107.08|4107.08|4107.08|4107.08|4107.08|4107.08|0
1644489300000|2022-02-10 10:35:00|4107.13|4107.13|4107.76|4107.76|4107.76|4107.76|4107.13|4107.13|0
1644489310000|2022-02-10 10:35:10|4107.8|4107.8|4109.66|4109.66|4109.66|4109.66|4107.8|4107.8|0
1644489320000|2022-02-10 10:35:20|4109.51|4109.51|4109.67|4109.67|4109.7|4109.7|4109.51|4109.51|0
1644489340000|2022-02-10 10:35:40|4109.98|4109.98|4109.9|4109.9|4109.98|4109.98|4109.9|4109.9|0
1644489350000|2022-02-10 10:35:50|4109.71|4109.71|4110.43|4110.43|4110.43|4110.43|4109.71|4109.71|0
1644489360000|2022-02-10 10:36:00|4111.05|4111.05|4110.96|4110.96|4111.08|4111.08|4110.77|4110.77|0
1644489370000|2022-02-10 10:36:10|4110.9|4110.9|4110.47|4110.47|4110.9|4110.9|4110.47|4110.47|0
1644489380000|2022-02-10 10:36:20|4110.78|4110.78|4110.78|4110.78|4110.78|4110.78|4110.78|4110.78|0
1644489400000|2022-02-10 10:36:40|4111.09|4111.09|4112.18|4112.18|4112.18|4112.18|4111.09|4111.09|0
1644489410000|2022-02-10 10:36:50|4112.42|4112.42|4113.82|4113.82|4113.82|4113.82|4112.27|4112.27|0
1644489430000|2022-02-10 10:37:10|4113.64|4113.64|4114.13|4114.13|4114.13|4114.13|4113.64|4113.64|0
1644489440000|2022-02-10 10:37:20|4115.07|4115.07|4115.38|4115.38|4115.38|4115.38|4115.07|4115.07|0
1644489450000|2022-02-10 10:37:30|4116.62|4116.62|4116.62|4116.62|4116.62|4116.62|4116.62|4116.62|0
1644489460000|2022-02-10 10:37:40|4117.24|4117.24|4116.73|4116.73|4117.28|4117.28|4116.58|4116.58|0
1644489470000|2022-02-10 10:37:50|4115.8|4115.8|4115.8|4115.8|4115.8|4115.8|4115.8|4115.8|0
1644489480000|2022-02-10 10:38:00|4117.04|4117.04|4118.29|4118.29|4118.44|4118.44|4117.04|4117.04|0
1644489490000|2022-02-10 10:38:10|4118.44|4118.44|4120.31|4120.31|4120.31|4120.31|4118.44|4118.44|0
1644489500000|2022-02-10 10:38:20|4121.55|4121.55|4122.01|4122.01|4122.01|4122.01|4121.55|4121.55|0
1644489510000|2022-02-10 10:38:30|4122.19|4122.19|4122.19|4122.19|4122.19|4122.19|4122.19|4122.19|0
1644489520000|2022-02-10 10:38:40|4122.13|4122.13|4122.44|4122.44|4122.44|4122.44|4122.13|4122.13|0
1644489530000|2022-02-10 10:38:50|4122.13|4122.13|4121.98|4121.98|4122.13|4122.13|4121.98|4121.98|0
1644489540000|2022-02-10 10:39:00|4122.1|4122.1|4122.16|4122.16|4122.16|4122.16|4122.1|4122.1|0
1644489550000|2022-02-10 10:39:10|4123.09|4123.09|4124.17|4124.17|4124.17|4124.17|4123.09|4123.09|0
1644489560000|2022-02-10 10:39:20|4124.32|4124.32|4124.48|4124.48|4124.48|4124.48|4124.32|4124.32|0
1644489570000|2022-02-10 10:39:30|4124.57|4124.57|4124.36|4124.36|4124.57|4124.57|4124.36|4124.36|0
1644489580000|2022-02-10 10:39:40|4126.22|4126.22|4124.98|4124.98|4126.22|4126.22|4124.98|4124.98|0
1644489590000|2022-02-10 10:39:50|4124.67|4124.67|4122.34|4122.34|4124.67|4124.67|4121.25|4121.25|0
1644489600000|2022-02-10 10:40:00|4122.49|4122.49|4122.4|4122.4|4122.8|4122.8|4122.09|4122.09|0
1644489610000|2022-02-10 10:40:10|4121.47|4121.47|4118.98|4118.98|4121.47|4121.47|4118.98|4118.98|0
1644489620000|2022-02-10 10:40:20|4119.29|4119.29|4118.05|4118.05|4119.6|4119.6|4118.05|4118.05|0
1644489630000|2022-02-10 10:40:30|4117.74|4117.74|4118.52|4118.52|4118.67|4118.67|4117.74|4117.74|0
1644489640000|2022-02-10 10:40:40|4118.83|4118.83|4118.79|4118.79|4119.1|4119.1|4118.74|4118.74|0
1644489650000|2022-02-10 10:40:50|4119.41|4119.41|4120.33|4120.33|4120.33|4120.33|4119.41|4119.41|0
1644489660000|2022-02-10 10:41:00|4120.64|4120.64|4122.11|4122.11|4122.51|4122.51|4120.64|4120.64|0
1644489670000|2022-02-10 10:41:10|4121.17|4121.17|4120.47|4120.47|4121.17|4121.17|4120.47|4120.47|0
1644489680000|2022-02-10 10:41:20|4120.43|4120.43|4119.03|4119.03|4120.43|4120.43|4119.03|4119.03|0
1644489690000|2022-02-10 10:41:30|4118.41|4118.41|4118.26|4118.26|4118.41|4118.41|4118.26|4118.26|0
1644489710000|2022-02-10 10:41:50|4117.01|4117.01|4117.01|4117.01|4117.01|4117.01|4117.01|4117.01|0
1644489720000|2022-02-10 10:42:00|4117.28|4117.28|4118.86|4118.86|4118.86|4118.86|4117.28|4117.28|0
1644489750000|2022-02-10 10:42:30|4119.79|4119.79|4119.79|4119.79|4119.79|4119.79|4119.79|4119.79|0
1644489770000|2022-02-10 10:42:50|4120.1|4120.1|4120.25|4120.25|4120.25|4120.25|4120.1|4120.1|0
1644489780000|2022-02-10 10:43:00|4119.01|4119.01|4119.01|4119.01|4119.01|4119.01|4119.01|4119.01|0
1644489790000|2022-02-10 10:43:10|4120.25|4120.25|4120.44|4120.44|4120.44|4120.44|4120.25|4120.25|0
1644489800000|2022-02-10 10:43:20|4120.68|4120.68|4121.42|4121.42|4121.42|4121.42|4120.68|4120.68|0
1644489810000|2022-02-10 10:43:30|4121.58|4121.58|4122.2|4122.2|4122.2|4122.2|4121.58|4121.58|0
1644489820000|2022-02-10 10:43:40|4122.28|4122.28|4122.28|4122.28|4122.28|4122.28|4122.28|4122.28|0
1644489830000|2022-02-10 10:43:50|4122.59|4122.59|4122.86|4122.86|4122.86|4122.86|4122.59|4122.59|0
1644489840000|2022-02-10 10:44:00|4122.55|4122.55|4122.55|4122.55|4122.55|4122.55|4122.55|4122.55|0
1644489850000|2022-02-10 10:44:10|4123.48|4123.48|4123.42|4123.42|4123.48|4123.48|4123.33|4123.33|0
1644489860000|2022-02-10 10:44:20|4123.73|4123.73|4123.44|4123.44|4123.73|4123.73|4123.44|4123.44|0
1644489870000|2022-02-10 10:44:30|4123.18|4123.18|4123.57|4123.57|4123.65|4123.65|4123.18|4123.18|0
1644489880000|2022-02-10 10:44:40|4123.26|4123.26|4123.16|4123.16|4123.26|4123.26|4123.16|4123.16|0
1644489890000|2022-02-10 10:44:50|4123.32|4123.32|4123.41|4123.41|4123.41|4123.41|4123.32|4123.32|0
1644489900000|2022-02-10 10:45:00|4123.47|4123.47|4124.05|4124.05|4124.05|4124.05|4123.47|4123.47|0
1644489910000|2022-02-10 10:45:10|4123.96|4123.96|4124.41|4124.41|4124.41|4124.41|4123.96|4123.96|0
1644489920000|2022-02-10 10:45:20|4124.51|4124.51|4121.78|4121.78|4124.51|4124.51|4121.78|4121.78|0
1644489930000|2022-02-10 10:45:30|4121.87|4121.87|4121.72|4121.72|4122.03|4122.03|4121.72|4121.72|0
1644489940000|2022-02-10 10:45:40|4122.03|4122.03|4122.03|4122.03|4122.03|4122.03|4122.03|4122.03|0
1644489950000|2022-02-10 10:45:50|4121.41|4121.41|4120.79|4120.79|4121.72|4121.72|4120.79|4120.79|0
1644489960000|2022-02-10 10:46:00|4121.35|4121.35|4120.51|4120.51|4121.38|4121.38|4120.45|4120.45|0
1644489970000|2022-02-10 10:46:10|4120.57|4120.57|4120.76|4120.76|4120.76|4120.76|4120.45|4120.45|0
1644489980000|2022-02-10 10:46:20|4121.07|4121.07|4122.99|4122.99|4122.99|4122.99|4121.07|4121.07|0
1644489990000|2022-02-10 10:46:30|4123.18|4123.18|4123.49|4123.49|4123.8|4123.8|4123.18|4123.18|0
1644490000000|2022-02-10 10:46:40|4123.8|4123.8|4123.89|4123.89|4123.89|4123.89|4123.8|4123.8|0
1644490010000|2022-02-10 10:46:50|4123.99|4123.99|4123.99|4123.99|4123.99|4123.99|4123.99|4123.99|0
1644490030000|2022-02-10 10:47:10|4123.89|4123.89|4123.77|4123.77|4123.89|4123.89|4123.77|4123.77|0
1644490040000|2022-02-10 10:47:20|4124.09|4124.09|4124.09|4124.09|4124.09|4124.09|4124.09|4124.09|0
1644490050000|2022-02-10 10:47:30|4123.93|4123.93|4122.17|4122.17|4123.93|4123.93|4121.7|4121.7|0
1644490060000|2022-02-10 10:47:40|4122.11|4122.11|4122.11|4122.11|4122.11|4122.11|4122.11|4122.11|0
1644490070000|2022-02-10 10:47:50|4122.73|4122.73|4122.73|4122.73|4122.73|4122.73|4122.73|4122.73|0
1644490080000|2022-02-10 10:48:00|4122.42|4122.42|4122.57|4122.57|4122.57|4122.57|4122.42|4122.42|0
1644490090000|2022-02-10 10:48:10|4122.26|4122.26|4121.18|4121.18|4122.26|4122.26|4121.18|4121.18|0
1644490110000|2022-02-10 10:48:30|4120.56|4120.56|4120.56|4120.56|4120.56|4120.56|4120.56|4120.56|0
1644490120000|2022-02-10 10:48:40|4121.18|4121.18|4119.75|4119.75|4121.3|4121.3|4119.6|4119.6|0
1644490130000|2022-02-10 10:48:50|4120.37|4120.37|4121.31|4121.31|4121.31|4121.31|4120.37|4120.37|0
1644490140000|2022-02-10 10:49:00|4121.46|4121.46|4121.92|4121.92|4121.92|4121.92|4121.46|4121.46|0
1644490150000|2022-02-10 10:49:10|4123.17|4123.17|4123.79|4123.79|4123.79|4123.79|4123.17|4123.17|0
1644490160000|2022-02-10 10:49:20|4123.76|4123.76|4125.32|4125.32|4125.32|4125.32|4123.76|4123.76|0
1644490170000|2022-02-10 10:49:30|4125.01|4125.01|4126.88|4126.88|4126.88|4126.88|4124.77|4124.77|0
1644490180000|2022-02-10 10:49:40|4128.12|4128.12|4127.5|4127.5|4128.75|4128.75|4127.5|4127.5|0
1644490190000|2022-02-10 10:49:50|4127.46|4127.46|4127.46|4127.46|4127.46|4127.46|4127.46|4127.46|0
1644490200000|2022-02-10 10:50:00|4127.77|4127.77|4127.77|4127.77|4127.77|4127.77|4127.77|4127.77|0
1644490220000|2022-02-10 10:50:20|4127.46|4127.46|4126.97|4126.97|4127.46|4127.46|4126.97|4126.97|0
1644490230000|2022-02-10 10:50:30|4126.66|4126.66|4126.66|4126.66|4126.66|4126.66|4126.66|4126.66|0
1644490250000|2022-02-10 10:50:50|4127.28|4127.28|4123.98|4123.98|4127.4|4127.4|4123.98|4123.98|0
1644490260000|2022-02-10 10:51:00|4123.04|4123.04|4123.66|4123.66|4123.66|4123.66|4123.04|4123.04|0
1644490290000|2022-02-10 10:51:30|4123.36|4123.36|4123.05|4123.05|4123.36|4123.36|4123.05|4123.05|0
1644490300000|2022-02-10 10:51:40|4122.86|4122.86|4122.78|4122.78|4122.86|4122.86|4122.78|4122.78|0
1644490320000|2022-02-10 10:52:00|4122.93|4122.93|4122.69|4122.69|4122.93|4122.93|4122.69|4122.69|0
1644490330000|2022-02-10 10:52:10|4122.72|4122.72|4122.72|4122.72|4122.72|4122.72|4122.72|4122.72|0
1644490340000|2022-02-10 10:52:20|4123.34|4123.34|4123.34|4123.34|4123.34|4123.34|4123.34|4123.34|0
1644490350000|2022-02-10 10:52:30|4123.29|4123.29|4123.29|4123.29|4123.29|4123.29|4123.29|4123.29|0
1644490360000|2022-02-10 10:52:40|4123.6|4123.6|4123.6|4123.6|4123.6|4123.6|4123.6|4123.6|0
1644490370000|2022-02-10 10:52:50|4122.98|4122.98|4122.49|4122.49|4122.98|4122.98|4122.49|4122.49|0
1644490380000|2022-02-10 10:53:00|4121.88|4121.88|4121.7|4121.7|4121.88|4121.88|4121.7|4121.7|0
1644490390000|2022-02-10 10:53:10|4121.51|4121.51|4121.51|4121.51|4121.51|4121.51|4121.51|4121.51|0
1644490400000|2022-02-10 10:53:20|4121.36|4121.36|4121.18|4121.18|4121.36|4121.36|4121.18|4121.18|0
1644490410000|2022-02-10 10:53:30|4121.03|4121.03|4118.85|4118.85|4121.03|4121.03|4118.85|4118.85|0
1644490420000|2022-02-10 10:53:40|4119|4119|4119.13|4119.13|4119.13|4119.13|4118.98|4118.98|0
1644490430000|2022-02-10 10:53:50|4119.11|4119.11|4119.11|4119.11|4119.11|4119.11|4119.11|4119.11|0
1644490440000|2022-02-10 10:54:00|4119.73|4119.73|4120.61|4120.61|4120.61|4120.61|4119.67|4119.67|0
1644490460000|2022-02-10 10:54:20|4120.45|4120.45|4121.07|4121.07|4121.07|4121.07|4120.45|4120.45|0
1644490470000|2022-02-10 10:54:30|4120.76|4120.76|4120.76|4120.76|4120.76|4120.76|4120.76|4120.76|0
1644490480000|2022-02-10 10:54:40|4120.48|4120.48|4121.1|4121.1|4121.1|4121.1|4120.48|4120.48|0
1644490490000|2022-02-10 10:54:50|4123.28|4123.28|4123.28|4123.28|4123.28|4123.28|4123.28|4123.28|0
1644490500000|2022-02-10 10:55:00|4121.42|4121.42|4121.42|4121.42|4121.42|4121.42|4121.42|4121.42|0
1644490510000|2022-02-10 10:55:10|4121.1|4121.1|4121.1|4121.1|4121.1|4121.1|4121.1|4121.1|0
1644490530000|2022-02-10 10:55:30|4120.48|4120.48|4120.17|4120.17|4120.48|4120.48|4120.17|4120.17|0
1644490540000|2022-02-10 10:55:40|4119.55|4119.55|4117.53|4117.53|4119.55|4119.55|4117.53|4117.53|0
1644490550000|2022-02-10 10:55:50|4117.85|4117.85|4117.85|4117.85|4117.85|4117.85|4117.85|4117.85|0
1644490570000|2022-02-10 10:56:10|4117.73|4117.73|4117.73|4117.73|4117.73|4117.73|4117.73|4117.73|0
1644490580000|2022-02-10 10:56:20|4117.67|4117.67|4117.36|4117.36|4117.67|4117.67|4117.05|4117.05|0
1644490590000|2022-02-10 10:56:30|4117.67|4117.67|4117.4|4117.4|4117.67|4117.67|4117.36|4117.36|0
1644490610000|2022-02-10 10:56:50|4117.24|4117.24|4117.24|4117.24|4117.24|4117.24|4117.24|4117.24|0
1644490620000|2022-02-10 10:57:00|4117.19|4117.19|4117.19|4117.19|4117.19|4117.19|4117.19|4117.19|0
1644490630000|2022-02-10 10:57:10|4117.3|4117.3|4116.8|4116.8|4117.42|4117.42|4116.8|4116.8|0
1644490640000|2022-02-10 10:57:20|4116.49|4116.49|4116.34|4116.34|4116.49|4116.49|4116.34|4116.34|0
1644490650000|2022-02-10 10:57:30|4116.43|4116.43|4116.43|4116.43|4116.43|4116.43|4116.43|4116.43|0
1644490660000|2022-02-10 10:57:40|4116.34|4116.34|4116.34|4116.34|4116.34|4116.34|4116.34|4116.34|0
1644490670000|2022-02-10 10:57:50|4116.51|4116.51|4115.4|4115.4|4116.51|4116.51|4115.4|4115.4|0
1644490680000|2022-02-10 10:58:00|4115.44|4115.44|4115.44|4115.44|4115.44|4115.44|4115.44|4115.44|0
1644490690000|2022-02-10 10:58:10|4115.91|4115.91|4117.3|4117.3|4117.3|4117.3|4115.91|4115.91|0
1644490710000|2022-02-10 10:58:30|4117.61|4117.61|4117.3|4117.3|4117.61|4117.61|4117.3|4117.3|0
1644490720000|2022-02-10 10:58:40|4117.61|4117.61|4117.61|4117.61|4117.61|4117.61|4117.61|4117.61|0
1644490730000|2022-02-10 10:58:50|4116.99|4116.99|4116.71|4116.71|4116.99|4116.99|4116.71|4116.71|0
1644490740000|2022-02-10 10:59:00|4116.75|4116.75|4116.94|4116.94|4116.94|4116.94|4116.75|4116.75|0
1644490750000|2022-02-10 10:59:10|4117.87|4117.87|4117.41|4117.41|4117.87|4117.87|4117.41|4117.41|0
1644490770000|2022-02-10 10:59:30|4117.72|4117.72|4118.15|4118.15|4118.46|4118.46|4117.72|4117.72|0
1644490780000|2022-02-10 10:59:40|4119.09|4119.09|4119.4|4119.4|4120.33|4120.33|4119.09|4119.09|0
1644490790000|2022-02-10 10:59:50|4119.09|4119.09|4121.29|4121.29|4121.29|4121.29|4119.09|4119.09|0
1644490800000|2022-02-10 11:00:00|4120.98|4120.98|4120.98|4120.98|4120.98|4120.98|4120.98|4120.98|0
1644490810000|2022-02-10 11:00:10|4120.85|4120.85|4120.19|4120.19|4120.85|4120.85|4120.19|4120.19|0
1644490820000|2022-02-10 11:00:20|4120.5|4120.5|4120.5|4120.5|4120.5|4120.5|4120.5|4120.5|0
1644490830000|2022-02-10 11:00:30|4120.86|4120.86|4121.7|4121.7|4121.7|4121.7|4120.86|4120.86|0
1644490850000|2022-02-10 11:00:50|4121.65|4121.65|4121.63|4121.63|4121.65|4121.65|4121.63|4121.63|0
1644490860000|2022-02-10 11:01:00|4122.25|4122.25|4122.87|4122.87|4122.87|4122.87|4122.25|4122.25|0
1644490870000|2022-02-10 11:01:10|4122.56|4122.56|4123.18|4123.18|4123.18|4123.18|4122.56|4122.56|0
1644490880000|2022-02-10 11:01:20|4123.24|4123.24|4123.24|4123.24|4123.24|4123.24|4123.24|4123.24|0
1644490900000|2022-02-10 11:01:40|4125.72|4125.72|4125.72|4125.72|4125.72|4125.72|4125.72|4125.72|0
1644490910000|2022-02-10 11:01:50|4125.88|4125.88|4126.5|4126.5|4126.5|4126.5|4125.26|4125.26|0
1644490920000|2022-02-10 11:02:00|4126.66|4126.66|4126.66|4126.66|4126.66|4126.66|4126.66|4126.66|0
1644490940000|2022-02-10 11:02:20|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|0
1644490950000|2022-02-10 11:02:30|4126.35|4126.35|4125.72|4125.72|4126.35|4126.35|4125.72|4125.72|0
1644490960000|2022-02-10 11:02:40|4126.66|4126.66|4126.66|4126.66|4126.66|4126.66|4126.66|4126.66|0
1644490970000|2022-02-10 11:02:50|4126.72|4126.72|4126.72|4126.72|4126.72|4126.72|4126.72|4126.72|0
1644490980000|2022-02-10 11:03:00|4127.96|4127.96|4128.76|4128.76|4128.76|4128.76|4127.96|4127.96|0
1644490990000|2022-02-10 11:03:10|4129.06|4129.06|4130.71|4130.71|4130.75|4130.75|4129.06|4129.06|0
1644491000000|2022-02-10 11:03:20|4130.75|4130.75|4132.56|4132.56|4132.62|4132.62|4130.66|4130.66|0
1644491010000|2022-02-10 11:03:30|4132.52|4132.52|4134.72|4134.72|4134.72|4134.72|4132.52|4132.52|0
1644491020000|2022-02-10 11:03:40|4134.41|4134.41|4134.43|4134.43|4134.43|4134.43|4134.41|4134.41|0
1644491030000|2022-02-10 11:03:50|4134.28|4134.28|4134.28|4134.28|4134.28|4134.28|4134.28|4134.28|0
1644491040000|2022-02-10 11:04:00|4133.34|4133.34|4133.5|4133.5|4133.5|4133.5|4133.04|4133.04|0
1644491050000|2022-02-10 11:04:10|4133.68|4133.68|4133.81|4133.81|4135.05|4135.05|4133.5|4133.5|0
1644491060000|2022-02-10 11:04:20|4134.12|4134.12|4134.08|4134.08|4134.12|4134.12|4134.08|4134.08|0
1644491070000|2022-02-10 11:04:30|4134.01|4134.01|4134.01|4134.01|4134.01|4134.01|4134.01|4134.01|0
1644491080000|2022-02-10 11:04:40|4135.25|4135.25|4135.25|4135.25|4135.87|4135.87|4135.25|4135.25|0
1644491090000|2022-02-10 11:04:50|4135.34|4135.34|4135.03|4135.03|4135.34|4135.34|4134.72|4134.72|0
1644491100000|2022-02-10 11:05:00|4134.72|4134.72|4134.72|4134.72|4134.72|4134.72|4134.72|4134.72|0
1644491110000|2022-02-10 11:05:10|4134.76|4134.76|4135.63|4135.63|4135.63|4135.63|4134.68|4134.68|0
1644491120000|2022-02-10 11:05:20|4135.95|4135.95|4136.69|4136.69|4136.69|4136.69|4135.76|4135.76|0
1644491130000|2022-02-10 11:05:30|4136.87|4136.87|4136.81|4136.81|4136.87|4136.87|4136.81|4136.81|0
1644491140000|2022-02-10 11:05:40|4136.85|4136.85|4138.09|4138.09|4138.71|4138.71|4136.85|4136.85|0
1644491150000|2022-02-10 11:05:50|4138|4138|4138.04|4138.04|4138.35|4138.35|4138|4138|0
1644491160000|2022-02-10 11:06:00|4137.42|4137.42|4137.77|4137.77|4137.77|4137.77|4137.42|4137.42|0
1644491180000|2022-02-10 11:06:20|4137.46|4137.46|4136.82|4136.82|4137.46|4137.46|4136.82|4136.82|0
1644491190000|2022-02-10 11:06:30|4136.72|4136.72|4136.68|4136.68|4137.08|4137.08|4136.68|4136.68|0
1644491200000|2022-02-10 11:06:40|4136.99|4136.99|4138.06|4138.06|4138.06|4138.06|4136.82|4136.82|0
1644491210000|2022-02-10 11:06:50|4138.37|4138.37|4138.37|4138.37|4138.37|4138.37|4138.37|4138.37|0
1644491220000|2022-02-10 11:07:00|4138.32|4138.32|4138.32|4138.32|4138.32|4138.32|4138.32|4138.32|0
1644491230000|2022-02-10 11:07:10|4138.01|4138.01|4138.32|4138.32|4138.32|4138.32|4138.01|4138.01|0
1644491250000|2022-02-10 11:07:30|4137.39|4137.39|4137.39|4137.39|4137.39|4137.39|4137.39|4137.39|0
1644491260000|2022-02-10 11:07:40|4138.94|4138.94|4138.63|4138.63|4138.94|4138.94|4138.01|4138.01|0
1644491270000|2022-02-10 11:07:50|4138.01|4138.01|4138.01|4138.01|4138.01|4138.01|4138.01|4138.01|0
1644491280000|2022-02-10 11:08:00|4137.86|4137.86|4137.19|4137.19|4138.01|4138.01|4137.19|4137.19|0
1644491290000|2022-02-10 11:08:10|4137.1|4137.1|4138.03|4138.03|4138.03|4138.03|4137.1|4137.1|0
1644491300000|2022-02-10 11:08:20|4138.19|4138.19|4138.42|4138.42|4138.42|4138.42|4138.19|4138.19|0
1644491310000|2022-02-10 11:08:30|4138.58|4138.58|4138.27|4138.27|4138.89|4138.89|4138.27|4138.27|0
1644491320000|2022-02-10 11:08:40|4138.08|4138.08|4138.39|4138.39|4138.39|4138.39|4138.08|4138.08|0
1644491330000|2022-02-10 11:08:50|4139.01|4139.01|4139.01|4139.01|4139.01|4139.01|4139.01|4139.01|0
1644491340000|2022-02-10 11:09:00|4138.92|4138.92|4139.16|4139.16|4139.28|4139.28|4138.92|4138.92|0
1644491350000|2022-02-10 11:09:10|4139.4|4139.4|4139.4|4139.4|4139.4|4139.4|4139.4|4139.4|0
1644491370000|2022-02-10 11:09:30|4139.45|4139.45|4139.45|4139.45|4139.45|4139.45|4139.45|4139.45|0
1644491380000|2022-02-10 11:09:40|4139.51|4139.51|4139.2|4139.2|4139.51|4139.51|4139.2|4139.2|0
1644491390000|2022-02-10 11:09:50|4138.89|4138.89|4138.89|4138.89|4138.89|4138.89|4138.89|4138.89|0
1644491400000|2022-02-10 11:10:00|4138.99|4138.99|4139.03|4139.03|4139.03|4139.03|4138.72|4138.72|0
1644491410000|2022-02-10 11:10:10|4139.34|4139.34|4140.28|4140.28|4140.28|4140.28|4139.34|4139.34|0
1644491420000|2022-02-10 11:10:20|4140.46|4140.46|4140.46|4140.46|4140.46|4140.46|4140.46|4140.46|0
1644491430000|2022-02-10 11:10:30|4140.92|4140.92|4140.46|4140.46|4140.92|4140.92|4140.46|4140.46|0
1644491440000|2022-02-10 11:10:40|4140.64|4140.64|4140.64|4140.64|4140.64|4140.64|4140.64|4140.64|0
1644491450000|2022-02-10 11:10:50|4140.02|4140.02|4138.77|4138.77|4140.02|4140.02|4138.77|4138.77|0
1644491460000|2022-02-10 11:11:00|4139.08|4139.08|4139.21|4139.21|4139.6|4139.6|4139.08|4139.08|0
1644491470000|2022-02-10 11:11:10|4138.9|4138.9|4139.51|4139.51|4139.6|4139.6|4138.9|4138.9|0
1644491480000|2022-02-10 11:11:20|4139.47|4139.47|4139.34|4139.34|4139.47|4139.47|4139.34|4139.34|0
1644491490000|2022-02-10 11:11:30|4139.04|4139.04|4139.04|4139.04|4139.04|4139.04|4139.04|4139.04|0
1644491500000|2022-02-10 11:11:40|4139.19|4139.19|4136.88|4136.88|4139.19|4139.19|4136.86|4136.86|0
1644491510000|2022-02-10 11:11:50|4136.8|4136.8|4137.38|4137.38|4137.38|4137.38|4136.14|4136.14|0
1644491520000|2022-02-10 11:12:00|4137.23|4137.23|4136.96|4136.96|4137.27|4137.27|4136.96|4136.96|0
1644491530000|2022-02-10 11:12:10|4137|4137|4137.24|4137.24|4137.39|4137.39|4137|4137|0
1644491550000|2022-02-10 11:12:30|4137.42|4137.42|4136.48|4136.48|4137.42|4137.42|4136.48|4136.48|0
1644491560000|2022-02-10 11:12:40|4137.11|4137.11|4137.42|4137.42|4137.42|4137.42|4137.11|4137.11|0
1644491570000|2022-02-10 11:12:50|4137.6|4137.6|4142.49|4142.49|4142.49|4142.49|4137.6|4137.6|0
1644491580000|2022-02-10 11:13:00|4142.84|4142.84|4142.84|4142.84|4142.84|4142.84|4142.84|4142.84|0
1644491590000|2022-02-10 11:13:10|4142.94|4142.94|4143.2|4143.2|4143.2|4143.2|4142.94|4142.94|0
1644491600000|2022-02-10 11:13:20|4143.27|4143.27|4143.09|4143.09|4143.27|4143.27|4143.09|4143.09|0
1644491610000|2022-02-10 11:13:30|4144.65|4144.65|4144.02|4144.02|4144.65|4144.65|4144.02|4144.02|0
1644491630000|2022-02-10 11:13:50|4143.09|4143.09|4142.19|4142.19|4143.28|4143.28|4142.19|4142.19|0
1644491640000|2022-02-10 11:14:00|4142.5|4142.5|4142.58|4142.58|4142.58|4142.58|4142.5|4142.5|0
1644491650000|2022-02-10 11:14:10|4142.89|4142.89|4142.89|4142.89|4142.89|4142.89|4142.89|4142.89|0
1644491660000|2022-02-10 11:14:20|4143.2|4143.2|4143.35|4143.35|4143.35|4143.35|4143.2|4143.2|0
1644491670000|2022-02-10 11:14:30|4143.2|4143.2|4144.13|4144.13|4144.13|4144.13|4143.2|4143.2|0
1644491680000|2022-02-10 11:14:40|4144.56|4144.56|4146.47|4146.47|4146.47|4146.47|4144.56|4144.56|0
1644491690000|2022-02-10 11:14:50|4147.71|4147.71|4149.57|4149.57|4149.88|4149.88|4147.09|4147.09|0
1644491700000|2022-02-10 11:15:00|4149.53|4149.53|4149.53|4149.53|4150.46|4150.46|4149.53|4149.53|0
1644491710000|2022-02-10 11:15:10|4150.15|4150.15|4150.13|4150.13|4150.15|4150.15|4150.13|4150.13|0
1644491720000|2022-02-10 11:15:20|4149.82|4149.82|4150.13|4150.13|4150.13|4150.13|4149.82|4149.82|0
1644491730000|2022-02-10 11:15:30|4150.44|4150.44|4150.13|4150.13|4150.44|4150.44|4149.51|4149.51|0
1644491740000|2022-02-10 11:15:40|4149.51|4149.51|4148.88|4148.88|4149.51|4149.51|4148.88|4148.88|0
1644491750000|2022-02-10 11:15:50|4149.82|4149.82|4149.51|4149.51|4149.82|4149.82|4149.51|4149.51|0
1644491760000|2022-02-10 11:16:00|4149.2|4149.2|4148.13|4148.13|4149.2|4149.2|4148.13|4148.13|0
1644491770000|2022-02-10 11:16:10|4148.29|4148.29|4146.24|4146.24|4148.29|4148.29|4146.24|4146.24|0
1644491780000|2022-02-10 11:16:20|4146.55|4146.55|4146.86|4146.86|4146.86|4146.86|4146.55|4146.55|0
1644491790000|2022-02-10 11:16:30|4147.17|4147.17|4144.96|4144.96|4147.17|4147.17|4144.66|4144.66|0
1644491800000|2022-02-10 11:16:40|4145.59|4145.59|4146.21|4146.21|4146.21|4146.21|4145.59|4145.59|0
1644491810000|2022-02-10 11:16:50|4145.9|4145.9|4145.9|4145.9|4145.9|4145.9|4145.9|4145.9|0
1644491820000|2022-02-10 11:17:00|4146.21|4146.21|4146.57|4146.57|4146.57|4146.57|4146.21|4146.21|0
1644491830000|2022-02-10 11:17:10|4146.11|4146.11|4149.05|4149.05|4149.36|4149.36|4146.11|4146.11|0
1644491840000|2022-02-10 11:17:20|4150.61|4150.61|4152.78|4152.78|4152.78|4152.78|4150.61|4150.61|0
1644491850000|2022-02-10 11:17:30|4152.47|4152.47|4152.47|4152.47|4152.47|4152.47|4152.47|4152.47|0
1644491860000|2022-02-10 11:17:40|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|0
1644491870000|2022-02-10 11:17:50|4152.32|4152.32|4152.32|4152.32|4152.32|4152.32|4152.32|4152.32|0
1644491880000|2022-02-10 11:18:00|4152.14|4152.14|4153.07|4153.07|4153.07|4153.07|4152.14|4152.14|0
1644491890000|2022-02-10 11:18:10|4153.69|4153.69|4153.88|4153.88|4153.88|4153.88|4153.57|4153.57|0
1644491900000|2022-02-10 11:18:20|4154.19|4154.19|4154.19|4154.19|4154.19|4154.19|4154.19|4154.19|0
1644491910000|2022-02-10 11:18:30|4155.12|4155.12|4156.36|4156.36|4156.36|4156.36|4155.12|4155.12|0
1644491920000|2022-02-10 11:18:40|4156.21|4156.21|4155.9|4155.9|4156.21|4156.21|4155.9|4155.9|0
1644491930000|2022-02-10 11:18:50|4155.75|4155.75|4155.75|4155.75|4155.75|4155.75|4155.75|4155.75|0
1644491940000|2022-02-10 11:19:00|4155.84|4155.84|4155.91|4155.91|4155.91|4155.91|4155.6|4155.6|0
1644491950000|2022-02-10 11:19:10|4155.6|4155.6|4154.98|4154.98|4155.6|4155.6|4154.83|4154.83|0
1644491960000|2022-02-10 11:19:20|4155.29|4155.29|4157.47|4157.47|4157.47|4157.47|4155.29|4155.29|0
1644491970000|2022-02-10 11:19:30|4157.62|4157.62|4159.49|4159.49|4159.49|4159.49|4157.62|4157.62|0
1644491990000|2022-02-10 11:19:50|4157.93|4157.93|4157.62|4157.62|4157.93|4157.93|4157.62|4157.62|0
1644492000000|2022-02-10 11:20:00|4154.98|4154.98|4155.16|4155.16|4155.16|4155.16|4154.98|4154.98|0
1644492010000|2022-02-10 11:20:10|4153.91|4153.91|4153.69|4153.69|4153.91|4153.91|4153.29|4153.29|0
1644492020000|2022-02-10 11:20:20|4153.38|4153.38|4152.05|4152.05|4153.38|4153.38|4152.05|4152.05|0
1644492030000|2022-02-10 11:20:30|4152.36|4152.36|4152.05|4152.05|4152.36|4152.36|4152.05|4152.05|0
1644492050000|2022-02-10 11:20:50|4151.74|4151.74|4151.12|4151.12|4151.74|4151.74|4151.12|4151.12|0
1644492060000|2022-02-10 11:21:00|4151.43|4151.43|4153.29|4153.29|4153.29|4153.29|4151.43|4151.43|0
1644492070000|2022-02-10 11:21:10|4153.91|4153.91|4156.71|4156.71|4156.71|4156.71|4153.91|4153.91|0
1644492080000|2022-02-10 11:21:20|4155.47|4155.47|4156.4|4156.4|4156.4|4156.4|4155.47|4155.47|0
1644492090000|2022-02-10 11:21:30|4154.22|4154.22|4153.29|4153.29|4154.22|4154.22|4153.29|4153.29|0
1644492100000|2022-02-10 11:21:40|4153.91|4153.91|4153.91|4153.91|4153.91|4153.91|4153.91|4153.91|0
1644492110000|2022-02-10 11:21:50|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|0
1644492120000|2022-02-10 11:22:00|4153.13|4153.13|4152.42|4152.42|4154.06|4154.06|4152.42|4152.42|0
1644492130000|2022-02-10 11:22:10|4152.54|4152.54|4151.84|4151.84|4152.77|4152.77|4151.53|4151.53|0
1644492140000|2022-02-10 11:22:20|4152.46|4152.46|4151.84|4151.84|4152.46|4152.46|4151.84|4151.84|0
1644492150000|2022-02-10 11:22:30|4151.66|4151.66|4151.04|4151.04|4151.66|4151.66|4151.04|4151.04|0
1644492160000|2022-02-10 11:22:40|4151.35|4151.35|4151.97|4151.97|4151.97|4151.97|4151.04|4151.04|0
1644492170000|2022-02-10 11:22:50|4151.35|4151.35|4149.95|4149.95|4151.35|4151.35|4149.95|4149.95|0
1644492180000|2022-02-10 11:23:00|4150.04|4150.04|4151.75|4151.75|4151.75|4151.75|4149.88|4149.88|0
1644492190000|2022-02-10 11:23:10|4151.7|4151.7|4151.39|4151.39|4152.01|4152.01|4151.39|4151.39|0
1644492200000|2022-02-10 11:23:20|4151.41|4151.41|4151.32|4151.32|4151.41|4151.41|4151.32|4151.32|0
1644492210000|2022-02-10 11:23:30|4149.45|4149.45|4149.14|4149.14|4149.45|4149.45|4149.14|4149.14|0
1644492220000|2022-02-10 11:23:40|4147.12|4147.12|4147.12|4147.12|4147.74|4147.74|4147.12|4147.12|0
1644492230000|2022-02-10 11:23:50|4146.19|4146.19|4145.57|4145.57|4146.19|4146.19|4145.57|4145.57|0
1644492240000|2022-02-10 11:24:00|4146.81|4146.81|4146.35|4146.35|4147.44|4147.44|4146.19|4146.19|0
1644492250000|2022-02-10 11:24:10|4146.04|4146.04|4147.28|4147.28|4147.9|4147.9|4146.04|4146.04|0
1644492260000|2022-02-10 11:24:20|4146.97|4146.97|4146.93|4146.93|4146.97|4146.97|4146.93|4146.93|0
1644492270000|2022-02-10 11:24:30|4146.62|4146.62|4145.99|4145.99|4146.62|4146.62|4145.99|4145.99|0
1644492280000|2022-02-10 11:24:40|4144.13|4144.13|4144.44|4144.44|4144.44|4144.44|4144.13|4144.13|0
1644492290000|2022-02-10 11:24:50|4143.82|4143.82|4143.82|4143.82|4143.82|4143.82|4143.82|4143.82|0
1644492300000|2022-02-10 11:25:00|4145.06|4145.06|4144.75|4144.75|4145.37|4145.37|4144.75|4144.75|0
1644492310000|2022-02-10 11:25:10|4144.44|4144.44|4145.68|4145.68|4145.68|4145.68|4144.44|4144.44|0
1644492320000|2022-02-10 11:25:20|4145.71|4145.71|4144.82|4144.82|4145.73|4145.73|4144.82|4144.82|0
1644492350000|2022-02-10 11:25:50|4144.51|4144.51|4144.51|4144.51|4144.82|4144.82|4144.51|4144.51|0
1644492360000|2022-02-10 11:26:00|4143.89|4143.89|4144.38|4144.38|4144.38|4144.38|4143.89|4143.89|0
1644492380000|2022-02-10 11:26:20|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|0
1644492390000|2022-02-10 11:26:30|4144.15|4144.15|4144.19|4144.19|4144.19|4144.19|4144.15|4144.15|0
1644492400000|2022-02-10 11:26:40|4143.88|4143.88|4143.88|4143.88|4143.88|4143.88|4143.88|4143.88|0
1644492410000|2022-02-10 11:26:50|4142.95|4142.95|4142.02|4142.02|4142.95|4142.95|4142.02|4142.02|0
1644492430000|2022-02-10 11:27:10|4141.71|4141.71|4141.06|4141.06|4141.71|4141.71|4140.77|4140.77|0
1644492440000|2022-02-10 11:27:20|4141.37|4141.37|4141.29|4141.29|4141.37|4141.37|4141.29|4141.29|0
1644492450000|2022-02-10 11:27:30|4141.46|4141.46|4142.21|4142.21|4142.21|4142.21|4141.46|4141.46|0
1644492470000|2022-02-10 11:27:50|4141.89|4141.89|4140.96|4140.96|4141.89|4141.89|4140.96|4140.96|0
1644492480000|2022-02-10 11:28:00|4141.27|4141.27|4141.18|4141.18|4141.27|4141.27|4141.15|4141.15|0
1644492490000|2022-02-10 11:28:10|4141.42|4141.42|4143.12|4143.12|4143.12|4143.12|4141.1|4141.1|0
1644492500000|2022-02-10 11:28:20|4144.21|4144.21|4144.77|4144.77|4144.77|4144.77|4143.53|4143.53|0
1644492510000|2022-02-10 11:28:30|4144.96|4144.96|4144.96|4144.96|4144.98|4144.98|4144.96|4144.96|0
1644492520000|2022-02-10 11:28:40|4146.2|4146.2|4147.76|4147.76|4147.76|4147.76|4146.2|4146.2|0
1644492530000|2022-02-10 11:28:50|4148.07|4148.07|4148.38|4148.38|4148.38|4148.38|4148.07|4148.07|0
1644492540000|2022-02-10 11:29:00|4147.76|4147.76|4146.96|4146.96|4147.91|4147.91|4146.94|4146.94|0
1644492550000|2022-02-10 11:29:10|4146.03|4146.03|4146.03|4146.03|4146.03|4146.03|4146.03|4146.03|0
1644492560000|2022-02-10 11:29:20|4146.09|4146.09|4146.3|4146.3|4146.7|4146.7|4146.09|4146.09|0
1644492570000|2022-02-10 11:29:30|4146.42|4146.42|4147.05|4147.05|4147.05|4147.05|4146.42|4146.42|0
1644492580000|2022-02-10 11:29:40|4147.36|4147.36|4147|4147|4147.36|4147.36|4147|4147|0
1644492590000|2022-02-10 11:29:50|4147.06|4147.06|4147.18|4147.18|4147.18|4147.18|4147|4147|0
1644492600000|2022-02-10 11:30:00|4148.11|4148.11|4147.81|4147.81|4148.11|4148.11|4147.81|4147.81|0
1644492610000|2022-02-10 11:30:10|4147.69|4147.69|4148.39|4148.39|4148.39|4148.39|4147.69|4147.69|0
1644492620000|2022-02-10 11:30:20|4148.54|4148.54|4148.51|4148.51|4148.54|4148.54|4148.39|4148.39|0
1644492630000|2022-02-10 11:30:30|4149.44|4149.44|4149.75|4149.75|4149.75|4149.75|4149.44|4149.44|0
1644492650000|2022-02-10 11:30:50|4149.66|4149.66|4146.77|4146.77|4149.66|4149.66|4146.77|4146.77|0
1644492660000|2022-02-10 11:31:00|4147.7|4147.7|4147.39|4147.39|4147.7|4147.7|4147.39|4147.39|0
1644492680000|2022-02-10 11:31:20|4147.48|4147.48|4147.99|4147.99|4148.1|4148.1|4147.48|4147.48|0
1644492690000|2022-02-10 11:31:30|4147.52|4147.52|4147.83|4147.83|4147.83|4147.83|4147.21|4147.21|0
1644492700000|2022-02-10 11:31:40|4146.9|4146.9|4146.9|4146.9|4146.9|4146.9|4146.9|4146.9|0
1644492710000|2022-02-10 11:31:50|4146.28|4146.28|4146.16|4146.16|4146.28|4146.28|4146.1|4146.1|0
1644492720000|2022-02-10 11:32:00|4146.22|4146.22|4146.38|4146.38|4147|4147|4146.22|4146.22|0
1644492730000|2022-02-10 11:32:10|4147|4147|4146.91|4146.91|4147|4147|4146.91|4146.91|0
1644492740000|2022-02-10 11:32:20|4147.37|4147.37|4146.57|4146.57|4147.37|4147.37|4146.57|4146.57|0
1644492780000|2022-02-10 11:33:00|4145.95|4145.95|4144.99|4144.99|4145.95|4145.95|4144.99|4144.99|0
1644492790000|2022-02-10 11:33:10|4145.08|4145.08|4145.08|4145.08|4145.08|4145.08|4145.08|4145.08|0
1644492800000|2022-02-10 11:33:20|4144.77|4144.77|4145.63|4145.63|4145.63|4145.63|4144.71|4144.71|0
1644492810000|2022-02-10 11:33:30|4145.32|4145.32|4145.4|4145.4|4145.4|4145.4|4145.32|4145.32|0
1644492820000|2022-02-10 11:33:40|4145.43|4145.43|4145.43|4145.43|4145.43|4145.43|4145.43|4145.43|0
1644492830000|2022-02-10 11:33:50|4144.8|4144.8|4143.87|4143.87|4144.8|4144.8|4143.87|4143.87|0
1644492840000|2022-02-10 11:34:00|4143.83|4143.83|4144.14|4144.14|4144.14|4144.14|4143.83|4143.83|0
1644492850000|2022-02-10 11:34:10|4144.76|4144.76|4144.76|4144.76|4144.76|4144.76|4144.76|4144.76|0
1644492860000|2022-02-10 11:34:20|4146.32|4146.32|4146.32|4146.32|4146.32|4146.32|4146.32|4146.32|0
1644492870000|2022-02-10 11:34:30|4146.63|4146.63|4146.47|4146.47|4146.63|4146.63|4146.16|4146.16|0
1644492880000|2022-02-10 11:34:40|4146.78|4146.78|4145.54|4145.54|4146.78|4146.78|4145.54|4145.54|0
1644492890000|2022-02-10 11:34:50|4144.61|4144.61|4142.9|4142.9|4144.61|4144.61|4142.9|4142.9|0
1644492900000|2022-02-10 11:35:00|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|0
1644492910000|2022-02-10 11:35:10|4144.14|4144.14|4144.14|4144.14|4144.14|4144.14|4144.14|4144.14|0
1644492930000|2022-02-10 11:35:30|4144.12|4144.12|4143.4|4143.4|4144.65|4144.65|4143.4|4143.4|0
1644492940000|2022-02-10 11:35:40|4144.34|4144.34|4145.46|4145.46|4145.46|4145.46|4144.34|4144.34|0
1644492950000|2022-02-10 11:35:50|4146.08|4146.08|4147.02|4147.02|4147.02|4147.02|4145.77|4145.77|0
1644492960000|2022-02-10 11:36:00|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|0
1644492970000|2022-02-10 11:36:10|4147.46|4147.46|4148.97|4148.97|4148.97|4148.97|4147.42|4147.42|0
1644492980000|2022-02-10 11:36:20|4149.13|4149.13|4149.13|4149.13|4149.13|4149.13|4149.13|4149.13|0
1644492990000|2022-02-10 11:36:30|4149.22|4149.22|4149.84|4149.84|4149.84|4149.84|4149.22|4149.22|0
1644493000000|2022-02-10 11:36:40|4149.61|4149.61|4149.55|4149.55|4149.61|4149.61|4149.43|4149.43|0
1644493010000|2022-02-10 11:36:50|4153.28|4153.28|4153.28|4153.28|4153.28|4153.28|4153.28|4153.28|0
1644493020000|2022-02-10 11:37:00|4153.4|4153.4|4153.15|4153.15|4154.08|4154.08|4153.15|4153.15|0
1644493040000|2022-02-10 11:37:20|4152.53|4152.53|4153.77|4153.77|4153.77|4153.77|4152.53|4152.53|0
1644493050000|2022-02-10 11:37:30|4153.93|4153.93|4153.87|4153.87|4153.93|4153.93|4153.87|4153.87|0
1644493060000|2022-02-10 11:37:40|4153.96|4153.96|4154.58|4154.58|4154.58|4154.58|4153.96|4153.96|0
1644493070000|2022-02-10 11:37:50|4154.46|4154.46|4154.15|4154.15|4154.46|4154.46|4154.15|4154.15|0
1644493080000|2022-02-10 11:38:00|4153.53|4153.53|4153.53|4153.53|4153.53|4153.53|4153.53|4153.53|0
1644493090000|2022-02-10 11:38:10|4153.22|4153.22|4153.31|4153.31|4153.31|4153.31|4153.16|4153.16|0
1644493100000|2022-02-10 11:38:20|4153.16|4153.16|4152.63|4152.63|4153.16|4153.16|4152.54|4152.54|0
1644493110000|2022-02-10 11:38:30|4152.45|4152.45|4152.63|4152.63|4152.63|4152.63|4152.45|4152.45|0
1644493120000|2022-02-10 11:38:40|4152.79|4152.79|4152.05|4152.05|4152.79|4152.79|4152.05|4152.05|0
1644493130000|2022-02-10 11:38:50|4151.99|4151.99|4152.3|4152.3|4152.61|4152.61|4151.99|4151.99|0
1644493140000|2022-02-10 11:39:00|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|0
1644493160000|2022-02-10 11:39:20|4152.3|4152.3|4151.81|4151.81|4152.3|4152.3|4151.81|4151.81|0
1644493170000|2022-02-10 11:39:30|4151.63|4151.63|4151.69|4151.69|4151.69|4151.69|4151.45|4151.45|0
1644493180000|2022-02-10 11:39:40|4151.07|4151.07|4151.5|4151.5|4151.5|4151.5|4151.07|4151.07|0
1644493190000|2022-02-10 11:39:50|4151.19|4151.19|4151.5|4151.5|4151.5|4151.5|4151.19|4151.19|0
1644493200000|2022-02-10 11:40:00|4151.26|4151.26|4151.38|4151.38|4151.38|4151.38|4151.26|4151.26|0
1644493230000|2022-02-10 11:40:30|4152.93|4152.93|4152.93|4152.93|4152.93|4152.93|4152.93|4152.93|0
1644493250000|2022-02-10 11:40:50|4153.56|4153.56|4153.24|4153.24|4153.56|4153.56|4153.24|4153.24|0
1644493270000|2022-02-10 11:41:10|4153.48|4153.48|4153.44|4153.44|4153.48|4153.48|4153.44|4153.44|0
1644493280000|2022-02-10 11:41:20|4153.4|4153.4|4154.33|4154.33|4154.33|4154.33|4153.4|4153.4|0
1644493300000|2022-02-10 11:41:40|4154.64|4154.64|4154.64|4154.64|4154.64|4154.64|4154.64|4154.64|0
1644493310000|2022-02-10 11:41:50|4154.55|4154.55|4155.01|4155.01|4155.01|4155.01|4154.55|4154.55|0
1644493330000|2022-02-10 11:42:10|4155.64|4155.64|4155.01|4155.01|4155.64|4155.64|4155.01|4155.01|0
1644493340000|2022-02-10 11:42:20|4154.39|4154.39|4154.39|4154.39|4154.39|4154.39|4154.39|4154.39|0
1644493350000|2022-02-10 11:42:30|4154.45|4154.45|4154.45|4154.45|4154.45|4154.45|4154.45|4154.45|0
1644493370000|2022-02-10 11:42:50|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|0
1644493380000|2022-02-10 11:43:00|4154.61|4154.61|4154.67|4154.67|4154.76|4154.76|4154.61|4154.61|0
1644493390000|2022-02-10 11:43:10|4154.79|4154.79|4155.15|4155.15|4155.15|4155.15|4154.79|4154.79|0
1644493400000|2022-02-10 11:43:20|4155.05|4155.05|4155.05|4155.05|4155.05|4155.05|4155.05|4155.05|0
1644493410000|2022-02-10 11:43:30|4154.74|4154.74|4154.74|4154.74|4154.74|4154.74|4154.74|4154.74|0
1644493420000|2022-02-10 11:43:40|4154.98|4154.98|4154.98|4154.98|4154.98|4154.98|4154.98|4154.98|0
1644493430000|2022-02-10 11:43:50|4155.6|4155.6|4155.29|4155.29|4155.6|4155.6|4155.29|4155.29|0
1644493440000|2022-02-10 11:44:00|4155.2|4155.2|4155.26|4155.26|4155.26|4155.26|4155.2|4155.2|0
1644493450000|2022-02-10 11:44:10|4155.57|4155.57|4155.89|4155.89|4156.81|4156.81|4155.57|4155.57|0
1644493460000|2022-02-10 11:44:20|4155.8|4155.8|4155.74|4155.74|4155.8|4155.8|4155.43|4155.43|0
1644493470000|2022-02-10 11:44:30|4155.64|4155.64|4155.46|4155.46|4155.64|4155.64|4155.46|4155.46|0
1644493480000|2022-02-10 11:44:40|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|0
1644493490000|2022-02-10 11:44:50|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|0
1644493500000|2022-02-10 11:45:00|4153.46|4153.46|4153|4153|4153.46|4153.46|4153|4153|0
1644493510000|2022-02-10 11:45:10|4153.12|4153.12|4153.06|4153.06|4153.12|4153.12|4153.06|4153.06|0
1644493520000|2022-02-10 11:45:20|4153.36|4153.36|4153.55|4153.55|4153.55|4153.55|4153.36|4153.36|0
1644493530000|2022-02-10 11:45:30|4153.24|4153.24|4153.16|4153.16|4153.24|4153.24|4153.16|4153.16|0
1644493540000|2022-02-10 11:45:40|4153.78|4153.78|4153.47|4153.47|4153.78|4153.78|4153.47|4153.47|0
1644493550000|2022-02-10 11:45:50|4152.85|4152.85|4152.44|4152.44|4152.85|4152.85|4151.91|4151.91|0
1644493560000|2022-02-10 11:46:00|4152.56|4152.56|4152.56|4152.56|4152.56|4152.56|4152.56|4152.56|0
1644493570000|2022-02-10 11:46:10|4153.18|4153.18|4153.03|4153.03|4153.18|4153.18|4152.88|4152.88|0
1644493580000|2022-02-10 11:46:20|4153.65|4153.65|4153.03|4153.03|4153.65|4153.65|4153.03|4153.03|0
1644493610000|2022-02-10 11:46:50|4152.72|4152.72|4151.79|4151.79|4152.72|4152.72|4151.79|4151.79|0
1644493620000|2022-02-10 11:47:00|4151.69|4151.69|4151.69|4151.69|4151.69|4151.69|4151.69|4151.69|0
1644493630000|2022-02-10 11:47:10|4151.6|4151.6|4151.6|4151.6|4151.91|4151.91|4151.6|4151.6|0
1644493650000|2022-02-10 11:47:30|4151.69|4151.69|4151.69|4151.69|4151.69|4151.69|4151.69|4151.69|0
1644493670000|2022-02-10 11:47:50|4151.38|4151.38|4151.23|4151.23|4151.38|4151.38|4150.3|4150.3|0
1644493680000|2022-02-10 11:48:00|4151.35|4151.35|4151.52|4151.52|4151.52|4151.52|4151.35|4151.35|0
1644493690000|2022-02-10 11:48:10|4152.15|4152.15|4152.36|4152.36|4152.67|4152.67|4152.15|4152.15|0
1644493700000|2022-02-10 11:48:20|4152.33|4152.33|4152.02|4152.02|4152.33|4152.33|4152.02|4152.02|0
1644493720000|2022-02-10 11:48:40|4152.18|4152.18|4153.57|4153.57|4153.57|4153.57|4152.18|4152.18|0
1644493740000|2022-02-10 11:49:00|4154.2|4154.2|4153.97|4153.97|4154.2|4154.2|4153.57|4153.57|0
1644493760000|2022-02-10 11:49:20|4154.28|4154.28|4154.28|4154.28|4154.28|4154.28|4154.28|4154.28|0
1644493770000|2022-02-10 11:49:30|4153.66|4153.66|4154.15|4154.15|4154.15|4154.15|4153.66|4153.66|0
1644493780000|2022-02-10 11:49:40|4154.11|4154.11|4154.11|4154.11|4154.11|4154.11|4154.11|4154.11|0
1644493790000|2022-02-10 11:49:50|4154.73|4154.73|4154.11|4154.11|4154.73|4154.73|4154.11|4154.11|0
1644493800000|2022-02-10 11:50:00|4155.04|4155.04|4155.01|4155.01|4155.04|4155.04|4155.01|4155.01|0
1644493810000|2022-02-10 11:50:10|4154.99|4154.99|4156.69|4156.69|4156.85|4156.85|4154.99|4154.99|0
1644493820000|2022-02-10 11:50:20|4156.06|4156.06|4156.02|4156.02|4156.06|4156.06|4156.02|4156.02|0
1644493830000|2022-02-10 11:50:30|4155.71|4155.71|4155.87|4155.87|4156.02|4156.02|4155.71|4155.71|0
1644493850000|2022-02-10 11:50:50|4154|4154|4153.76|4153.76|4154|4154|4153.76|4153.76|0
1644493860000|2022-02-10 11:51:00|4153.13|4153.13|4154.3|4154.3|4154.3|4154.3|4153.13|4153.13|0
1644493870000|2022-02-10 11:51:10|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|0
1644493890000|2022-02-10 11:51:30|4153.37|4153.37|4153.37|4153.37|4153.37|4153.37|4153.37|4153.37|0
1644493910000|2022-02-10 11:51:50|4153.28|4153.28|4153.18|4153.18|4153.28|4153.28|4153.18|4153.18|0
1644493920000|2022-02-10 11:52:00|4153.5|4153.5|4153.5|4153.5|4153.5|4153.5|4153.5|4153.5|0
1644493930000|2022-02-10 11:52:10|4153.81|4153.81|4153.67|4153.67|4153.81|4153.81|4153.67|4153.67|0
1644493940000|2022-02-10 11:52:20|4154.29|4154.29|4153.05|4153.05|4154.29|4154.29|4153.05|4153.05|0
1644493950000|2022-02-10 11:52:30|4153.67|4153.67|4153.65|4153.65|4153.67|4153.67|4153.65|4153.65|0
1644493960000|2022-02-10 11:52:40|4153.8|4153.8|4155.95|4155.95|4155.95|4155.95|4153.47|4153.47|0
1644493970000|2022-02-10 11:52:50|4156.89|4156.89|4156.89|4156.89|4156.89|4156.89|4156.89|4156.89|0
1644493980000|2022-02-10 11:53:00|4156.86|4156.86|4159|4159|4159.19|4159.19|4156.86|4156.86|0
1644493990000|2022-02-10 11:53:10|4159.09|4159.09|4159.03|4159.03|4159.09|4159.09|4159.03|4159.03|0
1644494000000|2022-02-10 11:53:20|4159.8|4159.8|4159.8|4159.8|4159.8|4159.8|4159.8|4159.8|0
1644494010000|2022-02-10 11:53:30|4162.6|4162.6|4163.49|4163.49|4163.49|4163.49|4162.55|4162.55|0
1644494020000|2022-02-10 11:53:40|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|0
1644494040000|2022-02-10 11:54:00|4161.62|4161.62|4161.78|4161.78|4161.93|4161.93|4161|4161|0
1644494060000|2022-02-10 11:54:20|4161.47|4161.47|4161.49|4161.49|4161.78|4161.78|4161.47|4161.47|0
1644494070000|2022-02-10 11:54:30|4162.11|4162.11|4162.42|4162.42|4162.42|4162.42|4162.11|4162.11|0
1644494090000|2022-02-10 11:54:50|4162.54|4162.54|4162.6|4162.6|4162.6|4162.6|4162.54|4162.54|0
1644494100000|2022-02-10 11:55:00|4162.54|4162.54|4163.1|4163.1|4163.1|4163.1|4162.54|4162.54|0
1644494110000|2022-02-10 11:55:10|4164.04|4164.04|4164.04|4164.04|4164.04|4164.04|4164.04|4164.04|0
1644494120000|2022-02-10 11:55:20|4164.35|4164.35|4164.26|4164.26|4164.35|4164.35|4164.26|4164.26|0
1644494130000|2022-02-10 11:55:30|4167.05|4167.05|4168.3|4168.3|4168.3|4168.3|4167.05|4167.05|0
1644494140000|2022-02-10 11:55:40|4167.68|4167.68|4167.05|4167.05|4167.68|4167.68|4167.05|4167.05|0
1644494150000|2022-02-10 11:55:50|4165.81|4165.81|4165.35|4165.35|4165.81|4165.81|4165.35|4165.35|0
1644494160000|2022-02-10 11:56:00|4165.19|4165.19|4165.66|4165.66|4165.66|4165.66|4165.19|4165.19|0
1644494170000|2022-02-10 11:56:10|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|0
1644494180000|2022-02-10 11:56:20|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|0
1644494190000|2022-02-10 11:56:30|4165.23|4165.23|4165.85|4165.85|4166.16|4166.16|4165.23|4165.23|0
1644494200000|2022-02-10 11:56:40|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|0
1644494210000|2022-02-10 11:56:50|4165.73|4165.73|4163.24|4163.24|4165.73|4165.73|4163.24|4163.24|0
1644494220000|2022-02-10 11:57:00|4163.55|4163.55|4163.24|4163.24|4163.55|4163.55|4163.24|4163.24|0
1644494230000|2022-02-10 11:57:10|4163.41|4163.41|4163.7|4163.7|4163.7|4163.7|4163.08|4163.08|0
1644494240000|2022-02-10 11:57:20|4164.32|4164.32|4164.32|4164.32|4164.32|4164.32|4164.32|4164.32|0
1644494250000|2022-02-10 11:57:30|4164.24|4164.24|4164|4164|4164.24|4164.24|4164|4164|0
1644494260000|2022-02-10 11:57:40|4164.32|4164.32|4163.69|4163.69|4164.32|4164.32|4163.69|4163.69|0
1644494270000|2022-02-10 11:57:50|4163.63|4163.63|4161.47|4161.47|4163.63|4163.63|4161.47|4161.47|0
1644494280000|2022-02-10 11:58:00|4161.16|4161.16|4160.85|4160.85|4161.16|4161.16|4160.54|4160.54|0
1644494290000|2022-02-10 11:58:10|4160.54|4160.54|4160.54|4160.54|4160.54|4160.54|4160.54|4160.54|0
1644494300000|2022-02-10 11:58:20|4160.23|4160.23|4159.89|4159.89|4160.23|4160.23|4159.53|4159.53|0
1644494310000|2022-02-10 11:58:30|4159.27|4159.27|4158.34|4158.34|4159.27|4159.27|4158.34|4158.34|0
1644494320000|2022-02-10 11:58:40|4158.65|4158.65|4159.27|4159.27|4159.27|4159.27|4158.65|4158.65|0
1644494330000|2022-02-10 11:58:50|4159.11|4159.11|4159.11|4159.11|4159.11|4159.11|4159.11|4159.11|0
1644494340000|2022-02-10 11:59:00|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|0
1644494350000|2022-02-10 11:59:10|4156.98|4156.98|4157.6|4157.6|4157.6|4157.6|4156.98|4156.98|0
1644494360000|2022-02-10 11:59:20|4158.53|4158.53|4158.71|4158.71|4158.83|4158.83|4158.53|4158.53|0
1644494370000|2022-02-10 11:59:30|4158.09|4158.09|4157.93|4157.93|4158.09|4158.09|4157.78|4157.78|0
1644494390000|2022-02-10 11:59:50|4157.62|4157.62|4157.31|4157.31|4157.62|4157.62|4157.31|4157.31|0
1644494400000|2022-02-10 12:00:00|4157.62|4157.62|4156|4156|4157.72|4157.72|4156|4156|0
1644494410000|2022-02-10 12:00:10|4155.69|4155.69|4155.38|4155.38|4155.69|4155.69|4155.07|4155.07|0
1644494420000|2022-02-10 12:00:20|4154.76|4154.76|4153.2|4153.2|4154.76|4154.76|4153.2|4153.2|0
1644494440000|2022-02-10 12:00:40|4152.89|4152.89|4151.96|4151.96|4153.82|4153.82|4151.96|4151.96|0
1644494450000|2022-02-10 12:00:50|4151.34|4151.34|4151.65|4151.65|4151.65|4151.65|4151.34|4151.34|0
1644494460000|2022-02-10 12:01:00|4150.71|4150.71|4150.31|4150.31|4150.71|4150.71|4150.31|4150.31|0
1644494470000|2022-02-10 12:01:10|4149.69|4149.69|4149.69|4149.69|4149.69|4149.69|4149.69|4149.69|0
1644494480000|2022-02-10 12:01:20|4149.38|4149.38|4148.91|4148.91|4149.38|4149.38|4148.91|4148.91|0
1644494490000|2022-02-10 12:01:30|4148.97|4148.97|4148.45|4148.45|4148.97|4148.97|4148.45|4148.45|0
1644494500000|2022-02-10 12:01:40|4147.2|4147.2|4147.51|4147.51|4147.51|4147.51|4147.2|4147.2|0
1644494510000|2022-02-10 12:01:50|4147.2|4147.2|4147.38|4147.38|4147.69|4147.69|4147.2|4147.2|0
1644494520000|2022-02-10 12:02:00|4147.19|4147.19|4146.84|4146.84|4147.19|4147.19|4146.84|4146.84|0
1644494530000|2022-02-10 12:02:10|4146.72|4146.72|4147.88|4147.88|4147.88|4147.88|4146.72|4146.72|0
1644494540000|2022-02-10 12:02:20|4148.19|4148.19|4148.19|4148.19|4148.19|4148.19|4148.19|4148.19|0
1644494550000|2022-02-10 12:02:30|4148.5|4148.5|4147.88|4147.88|4148.5|4148.5|4147.88|4147.88|0
1644494560000|2022-02-10 12:02:40|4147.9|4147.9|4146.75|4146.75|4147.9|4147.9|4146.75|4146.75|0
1644494570000|2022-02-10 12:02:50|4146.51|4146.51|4146.11|4146.11|4146.51|4146.51|4145.49|4145.49|0
1644494580000|2022-02-10 12:03:00|4146.17|4146.17|4145.78|4145.78|4146.29|4146.29|4145.67|4145.67|0
1644494590000|2022-02-10 12:03:10|4147.03|4147.03|4148.27|4148.27|4148.27|4148.27|4147.03|4147.03|0
1644494600000|2022-02-10 12:03:20|4148.89|4148.89|4148.98|4148.98|4148.98|4148.98|4148.89|4148.89|0
1644494610000|2022-02-10 12:03:30|4148.8|4148.8|4148.44|4148.44|4148.8|4148.8|4148.44|4148.44|0
1644494620000|2022-02-10 12:03:40|4147.82|4147.82|4147.6|4147.6|4147.82|4147.82|4147.51|4147.51|0
1644494630000|2022-02-10 12:03:50|4145.74|4145.74|4145.74|4145.74|4145.74|4145.74|4145.74|4145.74|0
1644494640000|2022-02-10 12:04:00|4145.27|4145.27|4145.27|4145.27|4145.27|4145.27|4145.27|4145.27|0
1644494660000|2022-02-10 12:04:20|4144.34|4144.34|4144.65|4144.65|4144.65|4144.65|4144.03|4144.03|0
1644494670000|2022-02-10 12:04:30|4144.34|4144.34|4144.09|4144.09|4144.34|4144.34|4144.03|4144.03|0
1644494680000|2022-02-10 12:04:40|4144.18|4144.18|4143.25|4143.25|4144.18|4144.18|4143.25|4143.25|0
1644494690000|2022-02-10 12:04:50|4142.63|4142.63|4142.67|4142.67|4142.71|4142.71|4142.63|4142.63|0
1644494710000|2022-02-10 12:05:10|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|0
1644494720000|2022-02-10 12:05:20|4142.67|4142.67|4142.67|4142.67|4142.67|4142.67|4142.67|4142.67|0
1644494730000|2022-02-10 12:05:30|4142.98|4142.98|4143.76|4143.76|4143.76|4143.76|4142.98|4142.98|0
1644494740000|2022-02-10 12:05:40|4144.07|4144.07|4144.47|4144.47|4144.59|4144.59|4144.07|4144.07|0
1644494750000|2022-02-10 12:05:50|4143.84|4143.84|4143.84|4143.84|4143.84|4143.84|4143.84|4143.84|0
1644494760000|2022-02-10 12:06:00|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|0
1644494770000|2022-02-10 12:06:10|4144.22|4144.22|4144.22|4144.22|4144.22|4144.22|4144.22|4144.22|0
1644494790000|2022-02-10 12:06:30|4144.52|4144.52|4144.52|4144.52|4144.83|4144.83|4144.52|4144.52|0
1644494810000|2022-02-10 12:06:50|4144.35|4144.35|4142.17|4142.17|4144.35|4144.35|4142.17|4142.17|0
1644494820000|2022-02-10 12:07:00|4142.32|4142.32|4142.63|4142.63|4142.63|4142.63|4142.32|4142.32|0
1644494830000|2022-02-10 12:07:10|4143.25|4143.25|4143.57|4143.57|4143.57|4143.57|4143.25|4143.25|0
1644494840000|2022-02-10 12:07:20|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|0
1644494850000|2022-02-10 12:07:30|4143.35|4143.35|4143.51|4143.51|4143.51|4143.51|4143.35|4143.35|0
1644494860000|2022-02-10 12:07:40|4143.35|4143.35|4143.35|4143.35|4143.66|4143.66|4143.35|4143.35|0
1644494870000|2022-02-10 12:07:50|4142.73|4142.73|4142.73|4142.73|4142.73|4142.73|4142.73|4142.73|0
1644494880000|2022-02-10 12:08:00|4142.55|4142.55|4142.55|4142.55|4142.55|4142.55|4142.55|4142.55|0
1644494890000|2022-02-10 12:08:10|4142.49|4142.49|4140.79|4140.79|4142.49|4142.49|4140.16|4140.16|0
1644494900000|2022-02-10 12:08:20|4140.67|4140.67|4140.67|4140.67|4140.67|4140.67|4140.67|4140.67|0
1644494910000|2022-02-10 12:08:30|4140.57|4140.57|4138.37|4138.37|4140.57|4140.57|4138.37|4138.37|0
1644494920000|2022-02-10 12:08:40|4138.99|4138.99|4138.68|4138.68|4138.99|4138.99|4138.68|4138.68|0
1644494930000|2022-02-10 12:08:50|4138.83|4138.83|4137.28|4137.28|4138.83|4138.83|4137.28|4137.28|0
1644494940000|2022-02-10 12:09:00|4137.24|4137.24|4137.24|4137.24|4137.24|4137.24|4137.24|4137.24|0
1644494950000|2022-02-10 12:09:10|4137.19|4137.19|4139.21|4139.21|4139.21|4139.21|4137.19|4137.19|0
1644494970000|2022-02-10 12:09:30|4139.48|4139.48|4139.48|4139.48|4139.48|4139.48|4139.48|4139.48|0
1644494990000|2022-02-10 12:09:50|4140.1|4140.1|4140.12|4140.12|4140.12|4140.12|4140.1|4140.1|0
1644495000000|2022-02-10 12:10:00|4139.77|4139.77|4138.23|4138.23|4139.77|4139.77|4138.23|4138.23|0
1644495020000|2022-02-10 12:10:20|4138.38|4138.38|4138.53|4138.53|4138.85|4138.85|4138.38|4138.38|0
1644495030000|2022-02-10 12:10:30|4138.23|4138.23|4138.23|4138.23|4138.23|4138.23|4138.23|4138.23|0
1644495050000|2022-02-10 12:10:50|4136.98|4136.98|4136.89|4136.89|4136.98|4136.98|4136.89|4136.89|0
1644495060000|2022-02-10 12:11:00|4137.04|4137.04|4137.98|4137.98|4137.98|4137.98|4137.04|4137.04|0
1644495070000|2022-02-10 12:11:10|4137.66|4137.66|4137.35|4137.35|4137.66|4137.66|4137.35|4137.35|0
1644495080000|2022-02-10 12:11:20|4137.26|4137.26|4137.32|4137.32|4137.32|4137.32|4137.26|4137.26|0
1644495090000|2022-02-10 12:11:30|4137.26|4137.26|4138.5|4138.5|4138.5|4138.5|4137.26|4137.26|0
1644495120000|2022-02-10 12:12:00|4138.82|4138.82|4138.82|4138.82|4138.82|4138.82|4138.82|4138.82|0
1644495130000|2022-02-10 12:12:10|4140.06|4140.06|4139.75|4139.75|4140.06|4140.06|4139.75|4139.75|0
1644495140000|2022-02-10 12:12:20|4139.9|4139.9|4139.28|4139.28|4139.9|4139.9|4139.28|4139.28|0
1644495170000|2022-02-10 12:12:50|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|0
1644495180000|2022-02-10 12:13:00|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|0
1644495190000|2022-02-10 12:13:10|4138.66|4138.66|4139.71|4139.71|4140.33|4140.33|4138.66|4138.66|0
1644495210000|2022-02-10 12:13:30|4140.33|4140.33|4140.33|4140.33|4140.8|4140.8|4140.33|4140.33|0
1644495220000|2022-02-10 12:13:40|4140.02|4140.02|4139.71|4139.71|4140.02|4140.02|4139.71|4139.71|0
1644495230000|2022-02-10 12:13:50|4140.33|4140.33|4140.45|4140.45|4140.45|4140.45|4140.33|4140.33|0
1644495260000|2022-02-10 12:14:20|4140.14|4140.14|4140.2|4140.2|4140.2|4140.2|4140.14|4140.14|0
1644495280000|2022-02-10 12:14:40|4139.89|4139.89|4140.04|4140.04|4140.04|4140.04|4139.89|4139.89|0
1644495290000|2022-02-10 12:14:50|4139.74|4139.74|4139.27|4139.27|4139.74|4139.74|4139.27|4139.27|0
1644495300000|2022-02-10 12:15:00|4139.89|4139.89|4141.14|4141.14|4141.14|4141.14|4139.89|4139.89|0
1644495310000|2022-02-10 12:15:10|4141.16|4141.16|4141.21|4141.21|4141.21|4141.21|4141.16|4141.16|0
1644495320000|2022-02-10 12:15:20|4140.9|4140.9|4140.59|4140.59|4140.9|4140.9|4140.59|4140.59|0
1644495330000|2022-02-10 12:15:30|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|0
1644495340000|2022-02-10 12:15:40|4141.02|4141.02|4140.99|4140.99|4141.02|4141.02|4140.71|4140.71|0
1644495350000|2022-02-10 12:15:50|4141.3|4141.3|4141.14|4141.14|4141.61|4141.61|4141.14|4141.14|0
1644495360000|2022-02-10 12:16:00|4142.08|4142.08|4145.16|4145.16|4145.32|4145.32|4141.9|4141.9|0
1644495370000|2022-02-10 12:16:10|4145.78|4145.78|4145.94|4145.94|4145.94|4145.94|4145.78|4145.78|0
1644495380000|2022-02-10 12:16:20|4145.32|4145.32|4145.32|4145.32|4145.32|4145.32|4145.32|4145.32|0
1644495400000|2022-02-10 12:16:40|4145.94|4145.94|4145.94|4145.94|4145.94|4145.94|4145.94|4145.94|0
1644495410000|2022-02-10 12:16:50|4145.32|4145.32|4145.01|4145.01|4145.32|4145.32|4144.69|4144.69|0
1644495420000|2022-02-10 12:17:00|4145.05|4145.05|4145.03|4145.03|4145.05|4145.05|4145.03|4145.03|0
1644495430000|2022-02-10 12:17:10|4145.65|4145.65|4145.65|4145.65|4145.65|4145.65|4145.65|4145.65|0
1644495440000|2022-02-10 12:17:20|4146.27|4146.27|4146.27|4146.27|4146.27|4146.27|4146.27|4146.27|0
1644495450000|2022-02-10 12:17:30|4147.52|4147.52|4147.52|4147.52|4147.52|4147.52|4147.52|4147.52|0
1644495460000|2022-02-10 12:17:40|4147.21|4147.21|4147.21|4147.21|4147.21|4147.21|4147.21|4147.21|0
1644495470000|2022-02-10 12:17:50|4147.44|4147.44|4147.44|4147.44|4147.44|4147.44|4147.44|4147.44|0
1644495480000|2022-02-10 12:18:00|4147.68|4147.68|4147.42|4147.42|4147.68|4147.68|4147.42|4147.42|0
1644495490000|2022-02-10 12:18:10|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|0
1644495500000|2022-02-10 12:18:20|4146.49|4146.49|4145.74|4145.74|4146.72|4146.72|4145.74|4145.74|0
1644495510000|2022-02-10 12:18:30|4145.83|4145.83|4146.27|4146.27|4146.27|4146.27|4145.83|4145.83|0
1644495530000|2022-02-10 12:18:50|4146.17|4146.17|4146.42|4146.42|4146.42|4146.42|4146.17|4146.17|0
1644495540000|2022-02-10 12:19:00|4146.54|4146.54|4145.92|4145.92|4146.54|4146.54|4145.92|4145.92|0
1644495560000|2022-02-10 12:19:20|4146.09|4146.09|4145.86|4145.86|4146.09|4146.09|4145.86|4145.86|0
1644495590000|2022-02-10 12:19:50|4146.17|4146.17|4146.17|4146.17|4146.48|4146.48|4146.17|4146.17|0
1644495600000|2022-02-10 12:20:00|4146.12|4146.12|4146.12|4146.12|4146.12|4146.12|4146.12|4146.12|0
1644495610000|2022-02-10 12:20:10|4146.1|4146.1|4146.72|4146.72|4146.72|4146.72|4146.1|4146.1|0
1644495620000|2022-02-10 12:20:20|4146.41|4146.41|4146.08|4146.08|4146.41|4146.41|4146.04|4146.04|0
1644495630000|2022-02-10 12:20:30|4146.39|4146.39|4146.7|4146.7|4146.7|4146.7|4146.39|4146.39|0
1644495660000|2022-02-10 12:21:00|4146.46|4146.46|4146.28|4146.28|4146.58|4146.58|4146.28|4146.28|0
1644495670000|2022-02-10 12:21:10|4145.66|4145.66|4145.51|4145.51|4145.66|4145.66|4145.51|4145.51|0
1644495680000|2022-02-10 12:21:20|4144.89|4144.89|4144.58|4144.58|4144.89|4144.89|4144.52|4144.52|0
1644495690000|2022-02-10 12:21:30|4143.95|4143.95|4144.58|4144.58|4144.58|4144.58|4143.95|4143.95|0
1644495710000|2022-02-10 12:21:50|4143.95|4143.95|4143.95|4143.95|4143.95|4143.95|4143.95|4143.95|0
1644495730000|2022-02-10 12:22:10|4144.89|4144.89|4144.68|4144.68|4144.89|4144.89|4144.68|4144.68|0
1644495750000|2022-02-10 12:22:30|4144.36|4144.36|4144.36|4144.36|4144.36|4144.36|4144.36|4144.36|0
1644495770000|2022-02-10 12:22:50|4143.75|4143.75|4142.86|4142.86|4143.75|4143.75|4142.81|4142.81|0
1644495780000|2022-02-10 12:23:00|4143.04|4143.04|4142.82|4142.82|4143.16|4143.16|4142.82|4142.82|0
1644495790000|2022-02-10 12:23:10|4143.14|4143.14|4143.14|4143.14|4143.14|4143.14|4143.14|4143.14|0
1644495800000|2022-02-10 12:23:20|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|0
1644495810000|2022-02-10 12:23:30|4143.13|4143.13|4143.13|4143.13|4143.13|4143.13|4143.13|4143.13|0
1644495830000|2022-02-10 12:23:50|4142.82|4142.82|4141.7|4141.7|4142.82|4142.82|4141.7|4141.7|0
1644495860000|2022-02-10 12:24:20|4141.47|4141.47|4140.1|4140.1|4141.47|4141.47|4139.79|4139.79|0
1644495870000|2022-02-10 12:24:30|4140.56|4140.56|4140.56|4140.56|4140.56|4140.56|4139.94|4139.94|0
1644495880000|2022-02-10 12:24:40|4140.75|4140.75|4140.84|4140.84|4140.84|4140.84|4140.75|4140.75|0
1644495890000|2022-02-10 12:24:50|4140.72|4140.72|4140.44|4140.44|4140.74|4140.74|4140.44|4140.44|0
1644495900000|2022-02-10 12:25:00|4140.46|4140.46|4140.31|4140.31|4140.5|4140.5|4140.31|4140.31|0
1644495910000|2022-02-10 12:25:10|4140.42|4140.42|4140.42|4140.42|4140.42|4140.42|4140.42|4140.42|0
1644495920000|2022-02-10 12:25:20|4140.74|4140.74|4140.74|4140.74|4140.74|4140.74|4140.74|4140.74|0
1644495930000|2022-02-10 12:25:30|4141.36|4141.36|4141.36|4141.36|4141.36|4141.36|4141.36|4141.36|0
1644495940000|2022-02-10 12:25:40|4141.05|4141.05|4140.95|4140.95|4141.05|4141.05|4140.95|4140.95|0
1644495950000|2022-02-10 12:25:50|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|0
1644495960000|2022-02-10 12:26:00|4141.22|4141.22|4142.08|4142.08|4142.08|4142.08|4141.22|4141.22|0
1644495970000|2022-02-10 12:26:10|4141.96|4141.96|4141.65|4141.65|4141.96|4141.96|4141.65|4141.65|0
1644495990000|2022-02-10 12:26:30|4141.03|4141.03|4141.03|4141.03|4141.03|4141.03|4141.03|4141.03|0
1644496010000|2022-02-10 12:26:50|4140.72|4140.72|4140.72|4140.72|4140.72|4140.72|4140.54|4140.54|0
1644496070000|2022-02-10 12:27:50|4141.34|4141.34|4141.34|4141.34|4141.34|4141.34|4141.34|4141.34|0
1644496100000|2022-02-10 12:28:20|4140.72|4140.72|4140.72|4140.72|4140.72|4140.72|4140.72|4140.72|0
1644496120000|2022-02-10 12:28:40|4140.81|4140.81|4140.63|4140.63|4140.81|4140.81|4140.63|4140.63|0
1644496130000|2022-02-10 12:28:50|4140.32|4140.32|4141.57|4141.57|4141.57|4141.57|4140.32|4140.32|0
1644496140000|2022-02-10 12:29:00|4141.88|4141.88|4141.57|4141.57|4142.19|4142.19|4141.57|4141.57|0
1644496160000|2022-02-10 12:29:20|4141.72|4141.72|4141.6|4141.6|4141.72|4141.72|4141.6|4141.6|0
1644496170000|2022-02-10 12:29:30|4141.72|4141.72|4142.32|4142.32|4142.32|4142.32|4141.39|4141.39|0
1644496180000|2022-02-10 12:29:40|4142.63|4142.63|4143.4|4143.4|4143.4|4143.4|4142.63|4142.63|0
1644496200000|2022-02-10 12:30:00|4143.35|4143.35|4143.35|4143.35|4143.35|4143.35|4143.35|4143.35|0
1644496210000|2022-02-10 12:30:10|4143.97|4143.97|4143.66|4143.66|4143.97|4143.97|4143.66|4143.66|0
1644496220000|2022-02-10 12:30:20|4143.62|4143.62|4143.93|4143.93|4143.93|4143.93|4143.62|4143.62|0
1644496250000|2022-02-10 12:30:50|4144.24|4144.24|4144.55|4144.55|4144.86|4144.86|4144.24|4144.24|0
1644496290000|2022-02-10 12:31:30|4146.1|4146.1|4146.1|4146.1|4146.1|4146.1|4146.1|4146.1|0
1644496300000|2022-02-10 12:31:40|4145.79|4145.79|4145.79|4145.79|4145.79|4145.79|4145.79|4145.79|0
1644496310000|2022-02-10 12:31:50|4145.48|4145.48|4144.86|4144.86|4145.48|4145.48|4144.86|4144.86|0
1644496330000|2022-02-10 12:32:10|4144.77|4144.77|4144.77|4144.77|4144.77|4144.77|4144.77|4144.77|0
1644496340000|2022-02-10 12:32:20|4144.68|4144.68|4148.82|4148.82|4148.82|4148.82|4144.68|4144.68|0
1644496350000|2022-02-10 12:32:30|4149.12|4149.12|4149.12|4149.12|4153.17|4153.17|4149.12|4149.12|0
1644496360000|2022-02-10 12:32:40|4148.66|4148.66|4148.51|4148.51|4148.66|4148.66|4148.51|4148.51|0
1644496370000|2022-02-10 12:32:50|4148.35|4148.35|4148.35|4148.35|4148.35|4148.35|4148.35|4148.35|0
1644496380000|2022-02-10 12:33:00|4148.66|4148.66|4148.82|4148.82|4148.82|4148.82|4148.66|4148.66|0
1644496390000|2022-02-10 12:33:10|4148.5|4148.5|4148.5|4148.5|4148.5|4148.5|4148.5|4148.5|0
1644496400000|2022-02-10 12:33:20|4147.88|4147.88|4147.88|4147.88|4147.88|4147.88|4147.88|4147.88|0
1644496410000|2022-02-10 12:33:30|4147.76|4147.76|4146.54|4146.54|4147.94|4147.94|4146.54|4146.54|0
1644496420000|2022-02-10 12:33:40|4146.64|4146.64|4146.61|4146.61|4146.73|4146.73|4146.61|4146.61|0
1644496430000|2022-02-10 12:33:50|4146.64|4146.64|4146.64|4146.64|4146.64|4146.64|4146.64|4146.64|0
1644496440000|2022-02-10 12:34:00|4146.32|4146.32|4145.39|4145.39|4146.32|4146.32|4145.39|4145.39|0
1644496450000|2022-02-10 12:34:10|4145.7|4145.7|4145.7|4145.7|4145.7|4145.7|4145.7|4145.7|0
1644496460000|2022-02-10 12:34:20|4145.82|4145.82|4145.82|4145.82|4145.82|4145.82|4145.82|4145.82|0
1644496470000|2022-02-10 12:34:30|4145.7|4145.7|4145.88|4145.88|4146.5|4146.5|4145.7|4145.7|0
1644496480000|2022-02-10 12:34:40|4146.07|4146.07|4146.07|4146.07|4146.07|4146.07|4146.07|4146.07|0
1644496490000|2022-02-10 12:34:50|4145.76|4145.76|4146.38|4146.38|4146.38|4146.38|4145.76|4145.76|0
1644496500000|2022-02-10 12:35:00|4146.69|4146.69|4146.38|4146.38|4146.69|4146.69|4146.38|4146.38|0
1644496510000|2022-02-10 12:35:10|4146.4|4146.4|4146.4|4146.4|4146.4|4146.4|4146.4|4146.4|0
1644496520000|2022-02-10 12:35:20|4144.23|4144.23|4143.76|4143.76|4144.23|4144.23|4143.76|4143.76|0
1644496530000|2022-02-10 12:35:30|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|0
1644496540000|2022-02-10 12:35:40|4143.98|4143.98|4143.36|4143.36|4143.98|4143.98|4143.36|4143.36|0
1644496550000|2022-02-10 12:35:50|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|0
1644496570000|2022-02-10 12:36:10|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|0
1644496580000|2022-02-10 12:36:20|4142.5|4142.5|4142.34|4142.34|4142.5|4142.5|4142.34|4142.34|0
1644496590000|2022-02-10 12:36:30|4142.16|4142.16|4142.16|4142.16|4142.16|4142.16|4142.16|4142.16|0
1644496600000|2022-02-10 12:36:40|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|0
1644496610000|2022-02-10 12:36:50|4141.6|4141.6|4139.11|4139.11|4141.6|4141.6|4139.11|4139.11|0
1644496620000|2022-02-10 12:37:00|4139.73|4139.73|4139.63|4139.63|4139.98|4139.98|4139.63|4139.63|0
1644496630000|2022-02-10 12:37:10|4139.59|4139.59|4138.72|4138.72|4139.59|4139.59|4138.72|4138.72|0
1644496640000|2022-02-10 12:37:20|4138.62|4138.62|4138.62|4138.62|4138.62|4138.62|4138.62|4138.62|0
1644496660000|2022-02-10 12:37:40|4137.07|4137.07|4137.07|4137.07|4137.07|4137.07|4137.07|4137.07|0
1644496690000|2022-02-10 12:38:10|4136.95|4136.95|4137.13|4137.13|4137.13|4137.13|4136.95|4136.95|0
1644496700000|2022-02-10 12:38:20|4137.44|4137.44|4137.79|4137.79|4138.26|4138.26|4137.44|4137.44|0
1644496710000|2022-02-10 12:38:30|4137.89|4137.89|4137.89|4137.89|4137.89|4137.89|4137.89|4137.89|0
1644496720000|2022-02-10 12:38:40|4137.86|4137.86|4137.84|4137.84|4137.86|4137.86|4137.84|4137.84|0
1644496730000|2022-02-10 12:38:50|4139.24|4139.24|4139.33|4139.33|4139.33|4139.33|4139.24|4139.24|0
1644496740000|2022-02-10 12:39:00|4139.42|4139.42|4139.11|4139.11|4140.71|4140.71|4139.11|4139.11|0
1644496760000|2022-02-10 12:39:20|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|0
1644496770000|2022-02-10 12:39:30|4139.73|4139.73|4139.73|4139.73|4140.04|4140.04|4139.73|4139.73|0
1644496780000|2022-02-10 12:39:40|4139.42|4139.42|4140.04|4140.04|4140.04|4140.04|4139.42|4139.42|0
1644496790000|2022-02-10 12:39:50|4139.42|4139.42|4138.49|4138.49|4139.42|4139.42|4138.49|4138.49|0
1644496800000|2022-02-10 12:40:00|4138.43|4138.43|4139.94|4139.94|4139.94|4139.94|4138.43|4138.43|0
1644496810000|2022-02-10 12:40:10|4140.22|4140.22|4140.22|4140.22|4140.22|4140.22|4140.22|4140.22|0
1644496820000|2022-02-10 12:40:20|4140.32|4140.32|4140.32|4140.32|4140.32|4140.32|4140.32|4140.32|0
1644496840000|2022-02-10 12:40:40|4140.22|4140.22|4141.47|4141.47|4141.47|4141.47|4140.22|4140.22|0
1644496850000|2022-02-10 12:40:50|4141.64|4141.64|4141.12|4141.12|4141.74|4141.74|4141.12|4141.12|0
1644496860000|2022-02-10 12:41:00|4141.23|4141.23|4141.29|4141.29|4141.29|4141.29|4141.23|4141.23|0
1644496870000|2022-02-10 12:41:10|4141.45|4141.45|4141.48|4141.48|4141.54|4141.54|4141.36|4141.36|0
1644496880000|2022-02-10 12:41:20|4141.17|4141.17|4141.08|4141.08|4141.17|4141.17|4141.08|4141.08|0
1644496900000|2022-02-10 12:41:40|4140.9|4140.9|4141.61|4141.61|4141.61|4141.61|4140.9|4140.9|0
1644496910000|2022-02-10 12:41:50|4140.37|4140.37|4140.04|4140.04|4140.37|4140.37|4140.04|4140.04|0
1644496920000|2022-02-10 12:42:00|4140.06|4140.06|4139.91|4139.91|4140.06|4140.06|4139.91|4139.91|0
1644496930000|2022-02-10 12:42:10|4139.75|4139.75|4140.62|4140.62|4140.62|4140.62|4139.75|4139.75|0
1644496940000|2022-02-10 12:42:20|4140.77|4140.77|4139.69|4139.69|4140.77|4140.77|4139.53|4139.53|0
1644496950000|2022-02-10 12:42:30|4139.38|4139.38|4139.22|4139.22|4139.38|4139.38|4139.22|4139.22|0
1644496970000|2022-02-10 12:42:50|4139.85|4139.85|4139.53|4139.53|4140.15|4140.15|4139.53|4139.53|0
1644496980000|2022-02-10 12:43:00|4139.77|4139.77|4139.77|4139.77|4139.77|4139.77|4139.65|4139.65|0
1644496990000|2022-02-10 12:43:10|4139.65|4139.65|4139.65|4139.65|4139.65|4139.65|4139.65|4139.65|0
1644497000000|2022-02-10 12:43:20|4140.27|4140.27|4139.96|4139.96|4140.27|4140.27|4139.96|4139.96|0
1644497010000|2022-02-10 12:43:30|4139.34|4139.34|4139.34|4139.34|4139.34|4139.34|4139.34|4139.34|0
1644497030000|2022-02-10 12:43:50|4139.25|4139.25|4137.17|4137.17|4139.25|4139.25|4137.17|4137.17|0
1644497040000|2022-02-10 12:44:00|4138.1|4138.1|4137.79|4137.79|4138.1|4138.1|4137.79|4137.79|0
1644497060000|2022-02-10 12:44:20|4138.1|4138.1|4138.72|4138.72|4138.72|4138.72|4138.1|4138.1|0
1644497070000|2022-02-10 12:44:30|4139.34|4139.34|4139.74|4139.74|4139.74|4139.74|4139.34|4139.34|0
1644497080000|2022-02-10 12:44:40|4139.42|4139.42|4139.52|4139.52|4139.52|4139.52|4139.42|4139.42|0
1644497090000|2022-02-10 12:44:50|4139.67|4139.67|4139.52|4139.52|4139.83|4139.83|4139.52|4139.52|0
1644497100000|2022-02-10 12:45:00|4139.36|4139.36|4139.36|4139.36|4139.36|4139.36|4139.36|4139.36|0
1644497110000|2022-02-10 12:45:10|4139.05|4139.05|4139.05|4139.05|4139.05|4139.05|4139.05|4139.05|0
1644497130000|2022-02-10 12:45:30|4139.14|4139.14|4139.14|4139.14|4139.14|4139.14|4139.14|4139.14|0
1644497150000|2022-02-10 12:45:50|4139.17|4139.17|4139.48|4139.48|4139.48|4139.48|4139.17|4139.17|0
1644497160000|2022-02-10 12:46:00|4139.54|4139.54|4139.54|4139.54|4139.54|4139.54|4139.54|4139.54|0
1644497170000|2022-02-10 12:46:10|4139.63|4139.63|4140.25|4140.25|4140.25|4140.25|4139.63|4139.63|0
1644497190000|2022-02-10 12:46:30|4141.5|4141.5|4141.81|4141.81|4141.81|4141.81|4141.5|4141.5|0
1644497210000|2022-02-10 12:46:50|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|0
1644497220000|2022-02-10 12:47:00|4140.97|4140.97|4140.97|4140.97|4140.97|4140.97|4140.97|4140.97|0
1644497260000|2022-02-10 12:47:40|4141.28|4141.28|4141.9|4141.9|4141.9|4141.9|4141.28|4141.28|0
1644497270000|2022-02-10 12:47:50|4141.85|4141.85|4141.54|4141.54|4141.85|4141.85|4141.54|4141.54|0
1644497280000|2022-02-10 12:48:00|4141.46|4141.46|4142.02|4142.02|4142.11|4142.11|4141.46|4141.46|0
1644497300000|2022-02-10 12:48:20|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|0
1644497310000|2022-02-10 12:48:30|4141.4|4141.4|4141.4|4141.4|4141.4|4141.4|4141.4|4141.4|0
1644497320000|2022-02-10 12:48:40|4141.7|4141.7|4141.39|4141.39|4141.7|4141.7|4141.39|4141.39|0
1644497330000|2022-02-10 12:48:50|4142.33|4142.33|4141.8|4141.8|4142.89|4142.89|4141.8|4141.8|0
1644497340000|2022-02-10 12:49:00|4141.83|4141.83|4141.52|4141.52|4141.83|4141.83|4141.52|4141.52|0
1644497350000|2022-02-10 12:49:10|4142.14|4142.14|4142.14|4142.14|4142.14|4142.14|4142.14|4142.14|0
1644497380000|2022-02-10 12:49:40|4142.06|4142.06|4141.44|4141.44|4142.06|4142.06|4141.44|4141.44|0
1644497390000|2022-02-10 12:49:50|4140.82|4140.82|4140.91|4140.91|4140.91|4140.91|4140.82|4140.82|0
1644497400000|2022-02-10 12:50:00|4140.82|4140.82|4140.86|4140.86|4140.86|4140.86|4140.82|4140.82|0
1644497410000|2022-02-10 12:50:10|4140.24|4140.24|4140.24|4140.24|4140.24|4140.24|4140.24|4140.24|0
1644497420000|2022-02-10 12:50:20|4140.55|4140.55|4140.67|4140.67|4140.67|4140.67|4140.55|4140.55|0
1644497430000|2022-02-10 12:50:30|4140.36|4140.36|4140.2|4140.2|4140.36|4140.36|4140.2|4140.2|0
1644497440000|2022-02-10 12:50:40|4140.83|4140.83|4141.31|4141.31|4141.31|4141.31|4140.69|4140.69|0
1644497450000|2022-02-10 12:50:50|4141.41|4141.41|4140.74|4140.74|4141.41|4141.41|4140.74|4140.74|0
1644497460000|2022-02-10 12:51:00|4141.05|4141.05|4142.91|4142.91|4142.91|4142.91|4141.05|4141.05|0
1644497470000|2022-02-10 12:51:10|4142.96|4142.96|4143.04|4143.04|4143.04|4143.04|4142.96|4142.96|0
1644497480000|2022-02-10 12:51:20|4142.73|4142.73|4142.38|4142.38|4142.73|4142.73|4142.38|4142.38|0
1644497510000|2022-02-10 12:51:50|4142.06|4142.06|4140.51|4140.51|4142.06|4142.06|4140.2|4140.2|0
1644497520000|2022-02-10 12:52:00|4140.2|4140.2|4139.77|4139.77|4140.2|4140.2|4139.46|4139.46|0
1644497530000|2022-02-10 12:52:10|4139.61|4139.61|4139.61|4139.61|4139.61|4139.61|4139.61|4139.61|0
1644497540000|2022-02-10 12:52:20|4140.55|4140.55|4140.55|4140.55|4140.55|4140.55|4140.55|4140.55|0
1644497570000|2022-02-10 12:52:50|4140.23|4140.23|4140.23|4140.23|4140.23|4140.23|4140.23|4140.23|0
1644497580000|2022-02-10 12:53:00|4139.92|4139.92|4140.08|4140.08|4140.08|4140.08|4139.92|4139.92|0
1644497600000|2022-02-10 12:53:20|4139.92|4139.92|4138.99|4138.99|4139.92|4139.92|4138.99|4138.99|0
1644497610000|2022-02-10 12:53:30|4138.37|4138.37|4138.37|4138.37|4138.37|4138.37|4138.37|4138.37|0
1644497620000|2022-02-10 12:53:40|4138.52|4138.52|4139.46|4139.46|4139.46|4139.46|4138.52|4138.52|0
1644497650000|2022-02-10 12:54:10|4139.34|4139.34|4138.53|4138.53|4139.34|4139.34|4138.53|4138.53|0
1644497670000|2022-02-10 12:54:30|4138.84|4138.84|4138.84|4138.84|4138.84|4138.84|4138.84|4138.84|0
1644497690000|2022-02-10 12:54:50|4138.77|4138.77|4137.83|4137.83|4138.77|4138.77|4137.83|4137.83|0
1644497710000|2022-02-10 12:55:10|4138.46|4138.46|4139.08|4139.08|4139.08|4139.08|4138.46|4138.46|0
1644497720000|2022-02-10 12:55:20|4138.92|4138.92|4138.92|4138.92|4138.92|4138.92|4138.92|4138.92|0
1644497730000|2022-02-10 12:55:30|4138.9|4138.9|4139.36|4139.36|4139.36|4139.36|4138.9|4138.9|0
1644497750000|2022-02-10 12:55:50|4139.27|4139.27|4138.96|4138.96|4139.27|4139.27|4138.96|4138.96|0
1644497760000|2022-02-10 12:56:00|4139.12|4139.12|4139.43|4139.43|4139.74|4139.74|4139.12|4139.12|0
1644497770000|2022-02-10 12:56:10|4139.74|4139.74|4139.74|4139.74|4139.74|4139.74|4139.74|4139.74|0
1644497790000|2022-02-10 12:56:30|4138.49|4138.49|4138.02|4138.02|4138.49|4138.49|4138.02|4138.02|0
1644497810000|2022-02-10 12:56:50|4138.95|4138.95|4138.68|4138.68|4139.01|4139.01|4138.68|4138.68|0
1644497830000|2022-02-10 12:57:10|4139.61|4139.61|4139.33|4139.33|4139.61|4139.61|4139.33|4139.33|0
1644497860000|2022-02-10 12:57:40|4139.25|4139.25|4139.25|4139.25|4139.25|4139.25|4139.25|4139.25|0
1644497870000|2022-02-10 12:57:50|4139.22|4139.22|4138.63|4138.63|4139.22|4139.22|4138.63|4138.63|0
1644497890000|2022-02-10 12:58:10|4138.34|4138.34|4138.34|4138.34|4138.34|4138.34|4138.34|4138.34|0
1644497900000|2022-02-10 12:58:20|4138.22|4138.22|4138.22|4138.22|4138.22|4138.22|4138.22|4138.22|0
1644497910000|2022-02-10 12:58:30|4138.16|4138.16|4139.07|4139.07|4139.07|4139.07|4138.16|4138.16|0
1644497920000|2022-02-10 12:58:40|4138.97|4138.97|4138.97|4138.97|4138.97|4138.97|4138.97|4138.97|0
1644497930000|2022-02-10 12:58:50|4139.59|4139.59|4138.5|4138.5|4140.05|4140.05|4138.5|4138.5|0
1644497940000|2022-02-10 12:59:00|4138.6|4138.6|4138.6|4138.6|4138.6|4138.6|4138.6|4138.6|0
1644497950000|2022-02-10 12:59:10|4138.64|4138.64|4138.64|4138.64|4138.64|4138.64|4138.64|4138.64|0
1644497960000|2022-02-10 12:59:20|4137.71|4137.71|4137.55|4137.55|4137.71|4137.71|4137.55|4137.55|0
1644497970000|2022-02-10 12:59:30|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|0
1644497990000|2022-02-10 12:59:50|4135.97|4135.97|4136|4136|4136|4136|4135.38|4135.38|0
1644498000000|2022-02-10 13:00:00|4136.13|4136.13|4135.14|4135.14|4136.13|4136.13|4135.14|4135.14|0
1644498010000|2022-02-10 13:00:10|4135.18|4135.18|4135.37|4135.37|4135.37|4135.37|4135.13|4135.13|0
1644498020000|2022-02-10 13:00:20|4135.06|4135.06|4134.44|4134.44|4135.06|4135.06|4134.44|4134.44|0
1644498040000|2022-02-10 13:00:40|4133.82|4133.82|4133.35|4133.35|4133.82|4133.82|4133.35|4133.35|0
1644498050000|2022-02-10 13:00:50|4133.04|4133.04|4132.42|4132.42|4133.04|4133.04|4132.42|4132.42|0
1644498070000|2022-02-10 13:01:10|4132.24|4132.24|4132.24|4132.24|4132.24|4132.24|4132.24|4132.24|0
1644498100000|2022-02-10 13:01:40|4132.59|4132.59|4132.42|4132.42|4132.59|4132.59|4132.42|4132.42|0
1644498110000|2022-02-10 13:01:50|4132.26|4132.26|4130.86|4130.86|4132.26|4132.26|4130.71|4130.71|0
1644498130000|2022-02-10 13:02:10|4130.91|4130.91|4131.04|4131.04|4131.04|4131.04|4130.91|4130.91|0
1644498140000|2022-02-10 13:02:20|4130.88|4130.88|4130.88|4130.88|4130.88|4130.88|4130.88|4130.88|0
1644498150000|2022-02-10 13:02:30|4131.04|4131.04|4131.04|4131.04|4131.04|4131.04|4131.04|4131.04|0
1644498160000|2022-02-10 13:02:40|4131.66|4131.66|4131.6|4131.6|4131.66|4131.66|4130.98|4130.98|0
1644498170000|2022-02-10 13:02:50|4132.22|4132.22|4133.23|4133.23|4133.23|4133.23|4132.22|4132.22|0
1644498190000|2022-02-10 13:03:10|4133.54|4133.54|4133.54|4133.54|4133.54|4133.54|4133.54|4133.54|0
1644498200000|2022-02-10 13:03:20|4133.45|4133.45|4132.83|4132.83|4133.45|4133.45|4132.83|4132.83|0
1644498210000|2022-02-10 13:03:30|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|0
1644498220000|2022-02-10 13:03:40|4132.83|4132.83|4132.74|4132.74|4132.83|4132.83|4132.74|4132.74|0
1644498230000|2022-02-10 13:03:50|4132.89|4132.89|4132.58|4132.58|4133.36|4133.36|4132.58|4132.58|0
1644498240000|2022-02-10 13:04:00|4132.74|4132.74|4133.67|4133.67|4133.67|4133.67|4132.74|4132.74|0
1644498250000|2022-02-10 13:04:10|4133.98|4133.98|4133.98|4133.98|4133.98|4133.98|4133.98|4133.98|0
1644498270000|2022-02-10 13:04:30|4134.02|4134.02|4134.33|4134.33|4134.33|4134.33|4134.02|4134.02|0
1644498280000|2022-02-10 13:04:40|4133.71|4133.71|4133.71|4133.71|4133.71|4133.71|4133.71|4133.71|0
1644498290000|2022-02-10 13:04:50|4133.09|4133.09|4133.09|4133.09|4133.21|4133.21|4133.09|4133.09|0
1644498300000|2022-02-10 13:05:00|4132.78|4132.78|4133.4|4133.4|4133.4|4133.4|4132.78|4132.78|0
1644498310000|2022-02-10 13:05:10|4133.71|4133.71|4133.44|4133.44|4133.71|4133.71|4133.44|4133.44|0
1644498320000|2022-02-10 13:05:20|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|0
1644498340000|2022-02-10 13:05:40|4133.91|4133.91|4133.91|4133.91|4133.91|4133.91|4133.91|4133.91|0
1644498350000|2022-02-10 13:05:50|4134|4134|4135.74|4135.74|4135.74|4135.74|4134|4134|0
1644498360000|2022-02-10 13:06:00|4136.98|4136.98|4136.67|4136.67|4136.98|4136.98|4136.67|4136.67|0
1644498380000|2022-02-10 13:06:20|4136.36|4136.36|4136.67|4136.67|4136.67|4136.67|4136.36|4136.36|0
1644498390000|2022-02-10 13:06:30|4137.29|4137.29|4136.67|4136.67|4137.29|4137.29|4136.67|4136.67|0
1644498400000|2022-02-10 13:06:40|4136.62|4136.62|4136.62|4136.62|4136.62|4136.62|4136.62|4136.62|0
1644498410000|2022-02-10 13:06:50|4136.93|4136.93|4135.69|4135.69|4136.93|4136.93|4135.69|4135.69|0
1644498420000|2022-02-10 13:07:00|4135.71|4135.71|4136.65|4136.65|4136.65|4136.65|4135.71|4135.71|0
1644498430000|2022-02-10 13:07:10|4136.96|4136.96|4136.96|4136.96|4136.96|4136.96|4136.96|4136.96|0
1644498460000|2022-02-10 13:07:40|4136.98|4136.98|4137.6|4137.6|4137.6|4137.6|4136.36|4136.36|0
1644498470000|2022-02-10 13:07:50|4137.76|4137.76|4137.91|4137.91|4137.91|4137.91|4137.76|4137.76|0
1644498480000|2022-02-10 13:08:00|4138.53|4138.53|4138.38|4138.38|4138.53|4138.53|4138.38|4138.38|0
1644498500000|2022-02-10 13:08:20|4138.22|4138.22|4138.22|4138.22|4138.22|4138.22|4138.22|4138.22|0
1644498510000|2022-02-10 13:08:30|4138.4|4138.4|4138.73|4138.73|4138.81|4138.81|4138.4|4138.4|0
1644498530000|2022-02-10 13:08:50|4138.69|4138.69|4139.57|4139.57|4139.57|4139.57|4138.35|4138.35|0
1644498540000|2022-02-10 13:09:00|4140.03|4140.03|4140.37|4140.37|4140.37|4140.37|4140.03|4140.03|0
1644498550000|2022-02-10 13:09:10|4140.39|4140.39|4140.39|4140.39|4140.39|4140.39|4140.39|4140.39|0
1644498560000|2022-02-10 13:09:20|4140.42|4140.42|4139.52|4139.52|4140.42|4140.42|4139.21|4139.21|0
1644498590000|2022-02-10 13:09:50|4138.9|4138.9|4138.59|4138.59|4138.9|4138.9|4138.59|4138.59|0
1644498600000|2022-02-10 13:10:00|4138.56|4138.56|4139.19|4139.19|4139.19|4139.19|4138.56|4138.56|0
1644498610000|2022-02-10 13:10:10|4138.56|4138.56|4138.56|4138.56|4138.56|4138.56|4138.56|4138.56|0
1644498620000|2022-02-10 13:10:20|4138.88|4138.88|4138.88|4138.88|4138.88|4138.88|4138.88|4138.88|0
1644498630000|2022-02-10 13:10:30|4138.93|4138.93|4138.93|4138.93|4138.93|4138.93|4138.93|4138.93|0
1644498640000|2022-02-10 13:10:40|4138.88|4138.88|4138.93|4138.93|4138.93|4138.93|4138.88|4138.88|0
1644498650000|2022-02-10 13:10:50|4138.99|4138.99|4139.17|4139.17|4139.17|4139.17|4138.99|4138.99|0
1644498660000|2022-02-10 13:11:00|4139.11|4139.11|4139.11|4139.11|4139.11|4139.11|4139.11|4139.11|0
1644498670000|2022-02-10 13:11:10|4139.29|4139.29|4139.46|4139.46|4139.46|4139.46|4139.29|4139.29|0
1644498690000|2022-02-10 13:11:30|4139.61|4139.61|4139.61|4139.61|4139.61|4139.61|4139.61|4139.61|0
1644498700000|2022-02-10 13:11:40|4139.49|4139.49|4139.49|4139.49|4139.49|4139.49|4139.49|4139.49|0
1644498710000|2022-02-10 13:11:50|4139.4|4139.4|4137.32|4137.32|4139.4|4139.4|4137.32|4137.32|0
1644498720000|2022-02-10 13:12:00|4137.94|4137.94|4139.18|4139.18|4139.18|4139.18|4137.94|4137.94|0
1644498750000|2022-02-10 13:12:30|4139.24|4139.24|4140.17|4140.17|4140.17|4140.17|4139.24|4139.24|0
1644498760000|2022-02-10 13:12:40|4140.48|4140.48|4139.53|4139.53|4140.48|4140.48|4139.53|4139.53|0
1644498780000|2022-02-10 13:13:00|4139.5|4139.5|4139.35|4139.35|4139.5|4139.5|4139.35|4139.35|0
1644498800000|2022-02-10 13:13:20|4138.42|4138.42|4138.48|4138.48|4138.48|4138.48|4138.42|4138.42|0
1644498830000|2022-02-10 13:13:50|4138.38|4138.38|4137.76|4137.76|4138.38|4138.38|4137.76|4137.76|0
1644498840000|2022-02-10 13:14:00|4137.72|4137.72|4137.74|4137.74|4137.74|4137.74|4137.72|4137.72|0
1644498850000|2022-02-10 13:14:10|4137.43|4137.43|4137.47|4137.47|4137.47|4137.47|4137.43|4137.43|0
1644498860000|2022-02-10 13:14:20|4137.16|4137.16|4137.16|4137.16|4137.16|4137.16|4137.16|4137.16|0
1644498870000|2022-02-10 13:14:30|4138.72|4138.72|4140.12|4140.12|4140.12|4140.12|4138.72|4138.72|0
1644498890000|2022-02-10 13:14:50|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|0
1644498900000|2022-02-10 13:15:00|4140.19|4140.19|4140.19|4140.19|4140.19|4140.19|4140.19|4140.19|0
1644498910000|2022-02-10 13:15:10|4140.28|4140.28|4140.51|4140.51|4141.13|4141.13|4140.28|4140.28|0
1644498930000|2022-02-10 13:15:30|4140.2|4140.2|4139.7|4139.7|4140.2|4140.2|4139.58|4139.58|0
1644498950000|2022-02-10 13:15:50|4140.63|4140.63|4140.38|4140.38|4140.63|4140.63|4140.26|4140.26|0
1644498960000|2022-02-10 13:16:00|4140.2|4140.2|4140.32|4140.32|4140.32|4140.32|4140.2|4140.2|0
1644498970000|2022-02-10 13:16:10|4140.25|4140.25|4140.25|4140.25|4140.25|4140.25|4140.25|4140.25|0
1644498980000|2022-02-10 13:16:20|4140.15|4140.15|4140.15|4140.15|4140.15|4140.15|4140.15|4140.15|0
1644498990000|2022-02-10 13:16:30|4140.06|4140.06|4140.06|4140.06|4140.06|4140.06|4140.06|4140.06|0
1644499000000|2022-02-10 13:16:40|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|0
1644499010000|2022-02-10 13:16:50|4141.13|4141.13|4139.88|4139.88|4141.13|4141.13|4139.88|4139.88|0
1644499020000|2022-02-10 13:17:00|4139.76|4139.76|4139.76|4139.76|4139.76|4139.76|4139.76|4139.76|0
1644499050000|2022-02-10 13:17:30|4140.07|4140.07|4140.07|4140.07|4140.39|4140.39|4140.07|4140.07|0
1644499060000|2022-02-10 13:17:40|4140.17|4140.17|4140.17|4140.17|4140.17|4140.17|4139.55|4139.55|0
1644499070000|2022-02-10 13:17:50|4139.86|4139.86|4139.86|4139.86|4139.86|4139.86|4139.86|4139.86|0
1644499080000|2022-02-10 13:18:00|4139.55|4139.55|4139.86|4139.86|4139.86|4139.86|4139.55|4139.55|0
1644499100000|2022-02-10 13:18:20|4140.17|4140.17|4141.1|4141.1|4142.03|4142.03|4139.86|4139.86|0
1644499110000|2022-02-10 13:18:30|4141.41|4141.41|4141.41|4141.41|4141.41|4141.41|4141.41|4141.41|0
1644499120000|2022-02-10 13:18:40|4140.79|4140.79|4140.63|4140.63|4140.79|4140.79|4140.63|4140.63|0
1644499130000|2022-02-10 13:18:50|4140.01|4140.01|4140.01|4140.01|4140.01|4140.01|4140.01|4140.01|0
1644499140000|2022-02-10 13:19:00|4139.39|4139.39|4139.39|4139.39|4139.39|4139.39|4139.39|4139.39|0
1644499150000|2022-02-10 13:19:10|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|0
1644499170000|2022-02-10 13:19:30|4139.73|4139.73|4139.42|4139.42|4139.73|4139.73|4139.42|4139.42|0
1644499180000|2022-02-10 13:19:40|4139.73|4139.73|4140.04|4140.04|4140.04|4140.04|4139.73|4139.73|0
1644499190000|2022-02-10 13:19:50|4140.35|4140.35|4140.66|4140.66|4140.66|4140.66|4140.35|4140.35|0
1644499200000|2022-02-10 13:20:00|4140.81|4140.81|4140.97|4140.97|4140.97|4140.97|4140.81|4140.81|0
1644499210000|2022-02-10 13:20:10|4141.09|4141.09|4140.97|4140.97|4141.09|4141.09|4140.66|4140.66|0
1644499220000|2022-02-10 13:20:20|4140.79|4140.79|4140.79|4140.79|4140.79|4140.79|4140.79|4140.79|0
1644499240000|2022-02-10 13:20:40|4140.67|4140.67|4140.05|4140.05|4140.79|4140.79|4140.05|4140.05|0
1644499250000|2022-02-10 13:20:50|4140.36|4140.36|4140.21|4140.21|4140.36|4140.36|4140.21|4140.21|0
1644499260000|2022-02-10 13:21:00|4140.05|4140.05|4140|4140|4140.05|4140.05|4140|4140|0
1644499300000|2022-02-10 13:21:40|4140.05|4140.05|4139.87|4139.87|4140.05|4140.05|4139.87|4139.87|0
1644499310000|2022-02-10 13:21:50|4138.93|4138.93|4137.38|4137.38|4138.93|4138.93|4137.38|4137.38|0
1644499320000|2022-02-10 13:22:00|4136.45|4136.45|4135.07|4135.07|4136.45|4136.45|4135.07|4135.07|0
1644499330000|2022-02-10 13:22:10|4134.45|4134.45|4134.45|4134.45|4134.76|4134.76|4134.45|4134.45|0
1644499340000|2022-02-10 13:22:20|4133.83|4133.83|4133.83|4133.83|4133.83|4133.83|4133.83|4133.83|0
1644499350000|2022-02-10 13:22:30|4133.59|4133.59|4133.59|4133.59|4133.59|4133.59|4133.59|4133.59|0
1644499410000|2022-02-10 13:23:30|4134.21|4134.21|4133.97|4133.97|4134.52|4134.52|4133.97|4133.97|0
1644499420000|2022-02-10 13:23:40|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|0
1644499430000|2022-02-10 13:23:50|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|0
1644499450000|2022-02-10 13:24:10|4133.04|4133.04|4132.73|4132.73|4133.04|4133.04|4132.73|4132.73|0
1644499460000|2022-02-10 13:24:20|4132.43|4132.43|4133.23|4133.23|4133.23|4133.23|4132.43|4132.43|0
1644499470000|2022-02-10 13:24:30|4133.54|4133.54|4133.76|4133.76|4133.85|4133.85|4133.54|4133.54|0
1644499480000|2022-02-10 13:24:40|4133.45|4133.45|4133.45|4133.45|4133.45|4133.45|4133.45|4133.45|0
1644499490000|2022-02-10 13:24:50|4133.76|4133.76|4133.76|4133.76|4133.76|4133.76|4133.76|4133.76|0
1644499510000|2022-02-10 13:25:10|4133.68|4133.68|4133.05|4133.05|4133.68|4133.68|4133.05|4133.05|0
1644499520000|2022-02-10 13:25:20|4132.9|4132.9|4132.66|4132.66|4132.9|4132.9|4132.49|4132.49|0
1644499530000|2022-02-10 13:25:30|4132.9|4132.9|4132.87|4132.87|4132.96|4132.96|4132.78|4132.78|0
1644499540000|2022-02-10 13:25:40|4133.19|4133.19|4133.5|4133.5|4133.5|4133.5|4133.19|4133.19|0
1644499560000|2022-02-10 13:26:00|4133.62|4133.62|4133.92|4133.92|4133.92|4133.92|4133.62|4133.62|0
1644499580000|2022-02-10 13:26:20|4132.74|4132.74|4132.12|4132.12|4132.74|4132.74|4132.12|4132.12|0
1644499590000|2022-02-10 13:26:30|4131.93|4131.93|4131.31|4131.31|4131.93|4131.93|4131.31|4131.31|0
1644499610000|2022-02-10 13:26:50|4131.22|4131.22|4131.31|4131.31|4131.31|4131.31|4131.22|4131.22|0
1644499620000|2022-02-10 13:27:00|4131.62|4131.62|4131.62|4131.62|4131.62|4131.62|4131.62|4131.62|0
1644499630000|2022-02-10 13:27:10|4131.8|4131.8|4131.98|4131.98|4131.98|4131.98|4131.8|4131.8|0
1644499640000|2022-02-10 13:27:20|4131.51|4131.51|4131.51|4131.51|4131.51|4131.51|4131.51|4131.51|0
1644499650000|2022-02-10 13:27:30|4131.55|4131.55|4130.62|4130.62|4131.55|4131.55|4130.62|4130.62|0
1644499670000|2022-02-10 13:27:50|4130.68|4130.68|4130.04|4130.04|4130.68|4130.68|4130.04|4130.04|0
1644499680000|2022-02-10 13:28:00|4130.22|4130.22|4130.43|4130.43|4130.43|4130.43|4130.22|4130.22|0
1644499690000|2022-02-10 13:28:10|4130.28|4130.28|4131.11|4131.11|4131.11|4131.11|4130.28|4130.28|0
1644499700000|2022-02-10 13:28:20|4130.8|4130.8|4130.8|4130.8|4130.8|4130.8|4130.8|4130.8|0
1644499710000|2022-02-10 13:28:30|4130.18|4130.18|4130.49|4130.49|4130.49|4130.49|4130.18|4130.18|0
1644499720000|2022-02-10 13:28:40|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|0
1644499730000|2022-02-10 13:28:50|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|0
1644499740000|2022-02-10 13:29:00|4130.25|4130.25|4130.83|4130.83|4130.83|4130.83|4130.25|4130.25|0
1644499760000|2022-02-10 13:29:20|4131.14|4131.14|4131.18|4131.18|4131.32|4131.32|4131.14|4131.14|0
1644499770000|2022-02-10 13:29:30|4131.36|4131.36|4131.69|4131.69|4131.79|4131.79|4131.36|4131.36|0
1644499790000|2022-02-10 13:29:50|4133.09|4133.09|4133.48|4133.48|4133.48|4133.48|4133.09|4133.09|0
1644499800000|2022-02-10 13:30:00|4133.38|4133.38|4132.46|4132.46|4133.38|4133.38|4131.8|4131.8|0
1644499810000|2022-02-10 13:30:10|4132.62|4132.62|4130.79|4130.79|4132.62|4132.62|4129.92|4129.92|0
1644499820000|2022-02-10 13:30:20|4131.07|4131.07|4131.3|4131.3|4131.74|4131.74|4131.07|4131.07|0
1644499830000|2022-02-10 13:30:30|4132.85|4132.85|4131.24|4131.24|4132.95|4132.95|4131.24|4131.24|0
1644499840000|2022-02-10 13:30:40|4130.52|4130.52|4133.47|4133.47|4133.47|4133.47|4130.52|4130.52|0
1644499850000|2022-02-10 13:30:50|4133.01|4133.01|4133.63|4133.63|4133.63|4133.63|4133.01|4133.01|0
1644499860000|2022-02-10 13:31:00|4133.54|4133.54|4134.03|4134.03|4134.03|4134.03|4133.54|4133.54|0
1644499870000|2022-02-10 13:31:10|4133.94|4133.94|4134.55|4134.55|4135.17|4135.17|4133.92|4133.92|0
1644499880000|2022-02-10 13:31:20|4134.46|4134.46|4131.74|4131.74|4134.46|4134.46|4131.74|4131.74|0
1644499890000|2022-02-10 13:31:30|4131.7|4131.7|4129.99|4129.99|4131.7|4131.7|4129.99|4129.99|0
1644499900000|2022-02-10 13:31:40|4129.84|4129.84|4129.68|4129.68|4129.84|4129.84|4129.68|4129.68|0
1644499910000|2022-02-10 13:31:50|4129.5|4129.5|4126.62|4126.62|4129.5|4129.5|4126.62|4126.62|0
1644499920000|2022-02-10 13:32:00|4126|4126|4125.69|4125.69|4126|4126|4125.07|4125.07|0
1644499930000|2022-02-10 13:32:10|4125.59|4125.59|4125.24|4125.24|4125.7|4125.7|4125.08|4125.08|0
1644499940000|2022-02-10 13:32:20|4125.12|4125.12|4125.49|4125.49|4125.58|4125.58|4125|4125|0
1644499950000|2022-02-10 13:32:30|4126.11|4126.11|4127.46|4127.46|4127.46|4127.46|4126.11|4126.11|0
1644499960000|2022-02-10 13:32:40|4127.31|4127.31|4127.13|4127.13|4127.31|4127.31|4127.13|4127.13|0
1644499970000|2022-02-10 13:32:50|4128.37|4128.37|4129.62|4129.62|4129.62|4129.62|4128.37|4128.37|0
1644499980000|2022-02-10 13:33:00|4129.93|4129.93|4130.82|4130.82|4131.17|4131.17|4129.93|4129.93|0
1644500000000|2022-02-10 13:33:20|4130.97|4130.97|4132.83|4132.83|4132.83|4132.83|4130.97|4130.97|0
1644500010000|2022-02-10 13:33:30|4132.86|4132.86|4132.11|4132.11|4132.86|4132.86|4132.11|4132.11|0
1644500020000|2022-02-10 13:33:40|4131.93|4131.93|4130.71|4130.71|4131.93|4131.93|4129.47|4129.47|0
1644500030000|2022-02-10 13:33:50|4130.42|4130.42|4129.94|4129.94|4130.42|4130.42|4129.94|4129.94|0
1644500040000|2022-02-10 13:34:00|4129.86|4129.86|4129.67|4129.67|4129.86|4129.86|4129.67|4129.67|0
1644500050000|2022-02-10 13:34:10|4127.97|4127.97|4129.79|4129.79|4129.79|4129.79|4127.97|4127.97|0
1644500060000|2022-02-10 13:34:20|4129.88|4129.88|4133.05|4133.05|4133.05|4133.05|4129.79|4129.79|0
1644500070000|2022-02-10 13:34:30|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|0
1644500080000|2022-02-10 13:34:40|4132.33|4132.33|4132.33|4132.33|4132.33|4132.33|4132.33|4132.33|0
1644500090000|2022-02-10 13:34:50|4132.64|4132.64|4133.93|4133.93|4134.04|4134.04|4132.64|4132.64|0
1644500100000|2022-02-10 13:35:00|4133.76|4133.76|4134.82|4134.82|4135|4135|4133.76|4133.76|0
1644500110000|2022-02-10 13:35:10|4135.14|4135.14|4135.54|4135.54|4135.54|4135.54|4135.14|4135.14|0
1644500120000|2022-02-10 13:35:20|4135.85|4135.85|4136.78|4136.78|4136.78|4136.78|4135.54|4135.54|0
1644500130000|2022-02-10 13:35:30|4136.47|4136.47|4136.07|4136.07|4136.47|4136.47|4136.07|4136.07|0
1644500140000|2022-02-10 13:35:40|4135.89|4135.89|4135.8|4135.8|4135.89|4135.89|4135.58|4135.58|0
1644500150000|2022-02-10 13:35:50|4135.68|4135.68|4134.12|4134.12|4135.68|4135.68|4134.12|4134.12|0
1644500160000|2022-02-10 13:36:00|4134.03|4134.03|4135.43|4135.43|4135.43|4135.43|4134.03|4134.03|0
1644500170000|2022-02-10 13:36:10|4136.98|4136.98|4139.59|4139.59|4139.59|4139.59|4136.98|4136.98|0
1644500180000|2022-02-10 13:36:20|4139.53|4139.53|4142.31|4142.31|4142.31|4142.31|4139.53|4139.53|0
1644500190000|2022-02-10 13:36:30|4141.69|4141.69|4144.43|4144.43|4144.43|4144.43|4141.69|4141.69|0
1644500200000|2022-02-10 13:36:40|4143.81|4143.81|4142.1|4142.1|4143.81|4143.81|4141.64|4141.64|0
1644500210000|2022-02-10 13:36:50|4141.48|4141.48|4139.31|4139.31|4141.48|4141.48|4139.31|4139.31|0
1644500220000|2022-02-10 13:37:00|4139.21|4139.21|4140.55|4140.55|4140.86|4140.86|4139.21|4139.21|0
1644500230000|2022-02-10 13:37:10|4140.49|4140.49|4140.8|4140.8|4140.8|4140.8|4140.49|4140.49|0
1644500240000|2022-02-10 13:37:20|4140.65|4140.65|4141.27|4141.27|4141.89|4141.89|4140.65|4140.65|0
1644500250000|2022-02-10 13:37:30|4141.11|4141.11|4141.02|4141.02|4141.11|4141.11|4141.02|4141.02|0
1644500260000|2022-02-10 13:37:40|4140.92|4140.92|4141.68|4141.68|4141.68|4141.68|4140.64|4140.64|0
1644500270000|2022-02-10 13:37:50|4141.73|4141.73|4140.86|4140.86|4141.73|4141.73|4140.86|4140.86|0
1644500280000|2022-02-10 13:38:00|4140.83|4140.83|4139.95|4139.95|4140.88|4140.88|4139.95|4139.95|0
1644500290000|2022-02-10 13:38:10|4140.22|4140.22|4140.22|4140.22|4140.41|4140.41|4140.22|4140.22|0
1644500300000|2022-02-10 13:38:20|4138.36|4138.36|4137.9|4137.9|4138.36|4138.36|4137.9|4137.9|0
1644500310000|2022-02-10 13:38:30|4138.83|4138.83|4138.83|4138.83|4138.83|4138.83|4138.83|4138.83|0
1644500320000|2022-02-10 13:38:40|4138.98|4138.98|4139.42|4139.42|4139.42|4139.42|4138.83|4138.83|0
1644500330000|2022-02-10 13:38:50|4139.73|4139.73|4142.12|4142.12|4142.21|4142.21|4139.73|4139.73|0
1644500350000|2022-02-10 13:39:10|4142.43|4142.43|4142.43|4142.43|4142.43|4142.43|4142.43|4142.43|0
1644500360000|2022-02-10 13:39:20|4143.05|4143.05|4143.55|4143.55|4143.55|4143.55|4143.05|4143.05|0
1644500370000|2022-02-10 13:39:30|4145.1|4145.1|4145.72|4145.72|4145.72|4145.72|4145.1|4145.1|0
1644500380000|2022-02-10 13:39:40|4146.34|4146.34|4145.72|4145.72|4146.34|4146.34|4145.41|4145.41|0
1644500390000|2022-02-10 13:39:50|4145.1|4145.1|4144.54|4144.54|4145.1|4145.1|4144.48|4144.48|0
1644500400000|2022-02-10 13:40:00|4144.56|4144.56|4146.07|4146.07|4146.17|4146.17|4144.56|4144.56|0
1644500410000|2022-02-10 13:40:10|4145.98|4145.98|4143.93|4143.93|4145.98|4145.98|4143.93|4143.93|0
1644500420000|2022-02-10 13:40:20|4143.75|4143.75|4143.34|4143.34|4143.87|4143.87|4143.34|4143.34|0
1644500430000|2022-02-10 13:40:30|4143.1|4143.1|4141.92|4141.92|4143.16|4143.16|4141.92|4141.92|0
1644500440000|2022-02-10 13:40:40|4141.96|4141.96|4141.65|4141.65|4141.96|4141.96|4141.65|4141.65|0
1644500450000|2022-02-10 13:40:50|4141.5|4141.5|4139.68|4139.68|4141.5|4141.5|4139.63|4139.63|0
1644500470000|2022-02-10 13:41:10|4140.61|4140.61|4139.67|4139.67|4140.61|4140.61|4139.37|4139.37|0
1644500480000|2022-02-10 13:41:20|4140.04|4140.04|4138.4|4138.4|4140.04|4140.04|4138.4|4138.4|0
1644500490000|2022-02-10 13:41:30|4138.09|4138.09|4137.47|4137.47|4138.09|4138.09|4137.47|4137.47|0
1644500500000|2022-02-10 13:41:40|4137.41|4137.41|4136.96|4136.96|4137.58|4137.58|4136.96|4136.96|0
1644500510000|2022-02-10 13:41:50|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|0
1644500520000|2022-02-10 13:42:00|4136.03|4136.03|4136.9|4136.9|4136.9|4136.9|4135.87|4135.87|0
1644500530000|2022-02-10 13:42:10|4137.21|4137.21|4136.99|4136.99|4137.21|4137.21|4136.9|4136.9|0
1644500540000|2022-02-10 13:42:20|4137.92|4137.92|4138.05|4138.05|4138.08|4138.08|4137.92|4137.92|0
1644500570000|2022-02-10 13:42:50|4137.96|4137.96|4137.96|4137.96|4137.96|4137.96|4137.96|4137.96|0
1644500580000|2022-02-10 13:43:00|4137.87|4137.87|4136.58|4136.58|4137.87|4137.87|4136.58|4136.58|0
1644500590000|2022-02-10 13:43:10|4136.89|4136.89|4137.52|4137.52|4137.52|4137.52|4136.89|4136.89|0
1644500600000|2022-02-10 13:43:20|4137.61|4137.61|4137.61|4137.61|4137.61|4137.61|4137.61|4137.61|0
1644500620000|2022-02-10 13:43:40|4137.43|4137.43|4137.49|4137.49|4137.61|4137.61|4137.43|4137.43|0
1644500630000|2022-02-10 13:43:50|4135.16|4135.16|4134.23|4134.23|4135.16|4135.16|4134.07|4134.07|0
1644500640000|2022-02-10 13:44:00|4133.99|4133.99|4133.6|4133.6|4133.99|4133.99|4133.6|4133.6|0
1644500650000|2022-02-10 13:44:10|4133.75|4133.75|4133.73|4133.73|4133.75|4133.75|4133.73|4133.73|0
1644500660000|2022-02-10 13:44:20|4134.04|4134.04|4134.16|4134.16|4134.16|4134.16|4134.04|4134.04|0
1644500670000|2022-02-10 13:44:30|4134.04|4134.04|4134.13|4134.13|4134.13|4134.13|4134.04|4134.04|0
1644500680000|2022-02-10 13:44:40|4135.07|4135.07|4133.51|4133.51|4135.07|4135.07|4133.2|4133.2|0
1644500690000|2022-02-10 13:44:50|4133.2|4133.2|4132.27|4132.27|4133.2|4133.2|4132.27|4132.27|0
1644500700000|2022-02-10 13:45:00|4132.12|4132.12|4131.43|4131.43|4132.21|4132.21|4131.43|4131.43|0
1644500710000|2022-02-10 13:45:10|4130.81|4130.81|4130.81|4130.81|4130.81|4130.81|4130.81|4130.81|0
1644500720000|2022-02-10 13:45:20|4130.35|4130.35|4130.97|4130.97|4130.97|4130.97|4130.35|4130.35|0
1644500730000|2022-02-10 13:45:30|4130.34|4130.34|4128.17|4128.17|4130.34|4130.34|4128.17|4128.17|0
1644500740000|2022-02-10 13:45:40|4127.86|4127.86|4129.72|4129.72|4129.72|4129.72|4127.86|4127.86|0
1644500760000|2022-02-10 13:46:00|4131.28|4131.28|4132.69|4132.69|4132.98|4132.98|4131.28|4131.28|0
1644500770000|2022-02-10 13:46:10|4133.62|4133.62|4133.62|4133.62|4133.62|4133.62|4133.62|4133.62|0
1644500780000|2022-02-10 13:46:20|4133.77|4133.77|4132.59|4132.59|4133.77|4133.77|4132.38|4132.38|0
1644500790000|2022-02-10 13:46:30|4132.53|4132.53|4131.35|4131.35|4132.9|4132.9|4131.35|4131.35|0
1644500800000|2022-02-10 13:46:40|4131.04|4131.04|4131.04|4131.04|4131.04|4131.04|4131.04|4131.04|0
1644500810000|2022-02-10 13:46:50|4130.42|4130.42|4129.91|4129.91|4130.42|4130.42|4129.89|4129.89|0
1644500820000|2022-02-10 13:47:00|4130.22|4130.22|4130.22|4130.22|4130.22|4130.22|4130.22|4130.22|0
1644500830000|2022-02-10 13:47:10|4130.84|4130.84|4133.56|4133.56|4133.56|4133.56|4130.84|4130.84|0
1644500840000|2022-02-10 13:47:20|4133.84|4133.84|4133.84|4133.84|4133.84|4133.84|4133.84|4133.84|0
1644500850000|2022-02-10 13:47:30|4134.08|4134.08|4134.2|4134.2|4134.2|4134.2|4133.9|4133.9|0
1644500860000|2022-02-10 13:47:40|4134.32|4134.32|4135.09|4135.09|4135.09|4135.09|4134.32|4134.32|0
1644500870000|2022-02-10 13:47:50|4135.4|4135.4|4134.91|4134.91|4135.4|4135.4|4134.91|4134.91|0
1644500880000|2022-02-10 13:48:00|4134.74|4134.74|4134.32|4134.32|4134.74|4134.74|4134.32|4134.32|0
1644500910000|2022-02-10 13:48:30|4135.56|4135.56|4136.49|4136.49|4136.49|4136.49|4134.01|4134.01|0
1644500920000|2022-02-10 13:48:40|4136.81|4136.81|4137.27|4137.27|4137.27|4137.27|4136.81|4136.81|0
1644500930000|2022-02-10 13:48:50|4137.89|4137.89|4138.4|4138.4|4138.71|4138.71|4137.89|4137.89|0
1644500940000|2022-02-10 13:49:00|4138.09|4138.09|4138.83|4138.83|4138.83|4138.83|4138.09|4138.09|0
1644500950000|2022-02-10 13:49:10|4138.2|4138.2|4138.52|4138.52|4138.52|4138.52|4138.2|4138.2|0
1644500960000|2022-02-10 13:49:20|4138.67|4138.67|4140.07|4140.07|4140.07|4140.07|4138.67|4138.67|0
1644500970000|2022-02-10 13:49:30|4140.69|4140.69|4140.69|4140.69|4140.84|4140.84|4140.69|4140.69|0
1644500980000|2022-02-10 13:49:40|4140.54|4140.54|4139.6|4139.6|4140.54|4140.54|4139.6|4139.6|0
1644500990000|2022-02-10 13:49:50|4139.66|4139.66|4139.04|4139.04|4139.66|4139.66|4139.04|4139.04|0
1644501000000|2022-02-10 13:50:00|4139.66|4139.66|4139.96|4139.96|4140.14|4140.14|4139.66|4139.66|0
1644501010000|2022-02-10 13:50:10|4141.52|4141.52|4141.82|4141.82|4141.82|4141.82|4141.52|4141.52|0
1644501020000|2022-02-10 13:50:20|4141.51|4141.51|4141.82|4141.82|4142.13|4142.13|4141.51|4141.51|0
1644501030000|2022-02-10 13:50:30|4141.51|4141.51|4141.51|4141.51|4141.51|4141.51|4141.51|4141.51|0
1644501040000|2022-02-10 13:50:40|4142.13|4142.13|4141.8|4141.8|4142.13|4142.13|4141.8|4141.8|0
1644501050000|2022-02-10 13:50:50|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|0
1644501060000|2022-02-10 13:51:00|4140.87|4140.87|4140.29|4140.29|4140.87|4140.87|4140.24|4140.24|0
1644501070000|2022-02-10 13:51:10|4140.46|4140.46|4141.09|4141.09|4141.09|4141.09|4140.46|4140.46|0
1644501080000|2022-02-10 13:51:20|4140.46|4140.46|4140.46|4140.46|4140.46|4140.46|4140.46|4140.46|0
1644501090000|2022-02-10 13:51:30|4140.15|4140.15|4139.84|4139.84|4140.15|4140.15|4139.84|4139.84|0
1644501100000|2022-02-10 13:51:40|4139.69|4139.69|4139.69|4139.69|4139.69|4139.69|4139.69|4139.69|0
1644501110000|2022-02-10 13:51:50|4140.31|4140.31|4140.47|4140.47|4140.62|4140.62|4140.31|4140.31|0
1644501120000|2022-02-10 13:52:00|4140.29|4140.29|4140.29|4140.29|4140.29|4140.29|4140.29|4140.29|0
1644501130000|2022-02-10 13:52:10|4141.37|4141.37|4140.97|4140.97|4141.59|4141.59|4140.97|4140.97|0
1644501140000|2022-02-10 13:52:20|4140.66|4140.66|4141.59|4141.59|4141.9|4141.9|4140.66|4140.66|0
1644501150000|2022-02-10 13:52:30|4142.05|4142.05|4142.07|4142.07|4142.07|4142.07|4142.05|4142.05|0
1644501160000|2022-02-10 13:52:40|4142.7|4142.7|4142.08|4142.08|4143.01|4143.01|4142.08|4142.08|0
1644501170000|2022-02-10 13:52:50|4141.77|4141.77|4142.39|4142.39|4142.39|4142.39|4141.15|4141.15|0
1644501180000|2022-02-10 13:53:00|4142.7|4142.7|4142.39|4142.39|4142.7|4142.7|4141.46|4141.46|0
1644501200000|2022-02-10 13:53:20|4142.45|4142.45|4142.45|4142.45|4142.45|4142.45|4142.45|4142.45|0
1644501210000|2022-02-10 13:53:30|4141.83|4141.83|4138.87|4138.87|4141.83|4141.83|4138.87|4138.87|0
1644501220000|2022-02-10 13:53:40|4139.18|4139.18|4139.18|4139.18|4139.18|4139.18|4139.18|4139.18|0
1644501230000|2022-02-10 13:53:50|4137.94|4137.94|4137.63|4137.63|4137.94|4137.94|4137.01|4137.01|0
1644501240000|2022-02-10 13:54:00|4137.32|4137.32|4136.66|4136.66|4137.32|4137.32|4136.51|4136.51|0
1644501250000|2022-02-10 13:54:10|4136.84|4136.84|4138.65|4138.65|4138.65|4138.65|4136.78|4136.78|0
1644501260000|2022-02-10 13:54:20|4140.82|4140.82|4140.82|4140.82|4140.82|4140.82|4140.82|4140.82|0
1644501270000|2022-02-10 13:54:30|4139.58|4139.58|4139.58|4139.58|4139.58|4139.58|4139.58|4139.58|0
1644501280000|2022-02-10 13:54:40|4138.65|4138.65|4136.65|4136.65|4138.65|4138.65|4136.65|4136.65|0
1644501290000|2022-02-10 13:54:50|4136.34|4136.34|4135.84|4135.84|4136.34|4136.34|4135.84|4135.84|0
1644501300000|2022-02-10 13:55:00|4135.53|4135.53|4135.45|4135.45|4135.76|4135.76|4135.45|4135.45|0
1644501310000|2022-02-10 13:55:10|4135.4|4135.4|4135.81|4135.81|4135.81|4135.81|4134.56|4134.56|0
1644501320000|2022-02-10 13:55:20|4135.96|4135.96|4135.96|4135.96|4135.96|4135.96|4135.96|4135.96|0
1644501330000|2022-02-10 13:55:30|4135.65|4135.65|4135.34|4135.34|4135.65|4135.65|4135.34|4135.34|0
1644501340000|2022-02-10 13:55:40|4135.96|4135.96|4135.96|4135.96|4135.96|4135.96|4135.96|4135.96|0
1644501360000|2022-02-10 13:56:00|4136.27|4136.27|4136.58|4136.58|4136.58|4136.58|4136.27|4136.27|0
1644501370000|2022-02-10 13:56:10|4136.27|4136.27|4135.18|4135.18|4136.27|4136.27|4135.18|4135.18|0
1644501390000|2022-02-10 13:56:30|4135.16|4135.16|4137.45|4137.45|4137.45|4137.45|4135.13|4135.13|0
1644501400000|2022-02-10 13:56:40|4137.54|4137.54|4138.58|4138.58|4138.58|4138.58|4137.54|4137.54|0
1644501410000|2022-02-10 13:56:50|4139.35|4139.35|4139.35|4139.35|4139.35|4139.35|4139.35|4139.35|0
1644501420000|2022-02-10 13:57:00|4138.1|4138.1|4138.66|4138.66|4139.12|4139.12|4138.1|4138.1|0
1644501440000|2022-02-10 13:57:20|4138.6|4138.6|4141.09|4141.09|4141.09|4141.09|4138.6|4138.6|0
1644501450000|2022-02-10 13:57:30|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|0
1644501460000|2022-02-10 13:57:40|4141.4|4141.4|4143.45|4143.45|4143.58|4143.58|4141.09|4141.09|0
1644501470000|2022-02-10 13:57:50|4143.33|4143.33|4143.08|4143.08|4143.39|4143.39|4143.08|4143.08|0
1644501480000|2022-02-10 13:58:00|4143.06|4143.06|4142.57|4142.57|4143.37|4143.37|4142.43|4142.43|0
1644501490000|2022-02-10 13:58:10|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|0
1644501500000|2022-02-10 13:58:20|4142.72|4142.72|4142.82|4142.82|4142.82|4142.82|4142.72|4142.72|0
1644501510000|2022-02-10 13:58:30|4143.44|4143.44|4143.28|4143.28|4146.08|4146.08|4143.28|4143.28|0
1644501520000|2022-02-10 13:58:40|4143.26|4143.26|4141.08|4141.08|4143.26|4143.26|4141.08|4141.08|0
1644501530000|2022-02-10 13:58:50|4140.15|4140.15|4141.94|4141.94|4142.06|4142.06|4140.15|4140.15|0
1644501540000|2022-02-10 13:59:00|4142.56|4142.56|4143.18|4143.18|4143.18|4143.18|4142.56|4142.56|0
1644501550000|2022-02-10 13:59:10|4143.34|4143.34|4143.34|4143.34|4143.34|4143.34|4143.34|4143.34|0
1644501560000|2022-02-10 13:59:20|4143.31|4143.31|4144.83|4144.83|4144.83|4144.83|4143.27|4143.27|0
1644501570000|2022-02-10 13:59:30|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|0
1644501580000|2022-02-10 13:59:40|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|0
1644501590000|2022-02-10 13:59:50|4146.51|4146.51|4146.54|4146.54|4146.63|4146.63|4146.51|4146.51|0
1644501600000|2022-02-10 14:00:00|4146.66|4146.66|4148.39|4148.39|4148.78|4148.78|4146.29|4146.29|0
1644501610000|2022-02-10 14:00:10|4148.27|4148.27|4149.51|4149.51|4149.6|4149.6|4148.27|4148.27|0
1644501620000|2022-02-10 14:00:20|4149.45|4149.45|4149.27|4149.27|4149.49|4149.49|4149.27|4149.27|0
1644501630000|2022-02-10 14:00:30|4149.39|4149.39|4148.61|4148.61|4149.7|4149.7|4148.61|4148.61|0
1644501640000|2022-02-10 14:00:40|4148.69|4148.69|4148.71|4148.71|4148.71|4148.71|4148.69|4148.69|0
1644501650000|2022-02-10 14:00:50|4147.47|4147.47|4147.47|4147.47|4147.47|4147.47|4147.47|4147.47|0
1644501660000|2022-02-10 14:01:00|4147.31|4147.31|4147.18|4147.18|4147.31|4147.31|4147.18|4147.18|0
1644501670000|2022-02-10 14:01:10|4146.87|4146.87|4148.79|4148.79|4148.79|4148.79|4146.87|4146.87|0
1644501680000|2022-02-10 14:01:20|4148.48|4148.48|4148.33|4148.33|4148.48|4148.48|4148.17|4148.17|0
1644501690000|2022-02-10 14:01:30|4148.28|4148.28|4148.18|4148.18|4148.28|4148.28|4148.18|4148.18|0
1644501700000|2022-02-10 14:01:40|4148.14|4148.14|4147.51|4147.51|4148.14|4148.14|4147.51|4147.51|0
1644501710000|2022-02-10 14:01:50|4146.89|4146.89|4148.14|4148.14|4148.14|4148.14|4146.89|4146.89|0
1644501720000|2022-02-10 14:02:00|4148.19|4148.19|4147.83|4147.83|4148.45|4148.45|4147.82|4147.82|0
1644501730000|2022-02-10 14:02:10|4147.52|4147.52|4147.52|4147.52|4147.52|4147.52|4147.52|4147.52|0
1644501740000|2022-02-10 14:02:20|4147.61|4147.61|4147.61|4147.61|4147.61|4147.61|4147.61|4147.61|0
1644501750000|2022-02-10 14:02:30|4146.06|4146.06|4145.58|4145.58|4146.06|4146.06|4145.12|4145.12|0
1644501760000|2022-02-10 14:02:40|4145.52|4145.52|4145.52|4145.52|4145.52|4145.52|4145.52|4145.52|0
1644501770000|2022-02-10 14:02:50|4144.9|4144.9|4143.34|4143.34|4144.9|4144.9|4142.72|4142.72|0
1644501780000|2022-02-10 14:03:00|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|0
1644501790000|2022-02-10 14:03:10|4142.32|4142.32|4142.54|4142.54|4142.85|4142.85|4142.23|4142.23|0
1644501800000|2022-02-10 14:03:20|4143.47|4143.47|4143.2|4143.2|4144.09|4144.09|4143.16|4143.16|0
1644501810000|2022-02-10 14:03:30|4143.82|4143.82|4144.75|4144.75|4144.75|4144.75|4143.82|4143.82|0
1644501820000|2022-02-10 14:03:40|4144.81|4144.81|4144.81|4144.81|4144.81|4144.81|4144.81|4144.81|0
1644501830000|2022-02-10 14:03:50|4145.12|4145.12|4145.43|4145.43|4145.43|4145.43|4145.12|4145.12|0
1644501840000|2022-02-10 14:04:00|4145.47|4145.47|4145.3|4145.3|4145.47|4145.47|4145.3|4145.3|0
1644501850000|2022-02-10 14:04:10|4145.27|4145.27|4145.83|4145.83|4145.83|4145.83|4145.21|4145.21|0
1644501860000|2022-02-10 14:04:20|4145.85|4145.85|4146.48|4146.48|4146.48|4146.48|4145.85|4145.85|0
1644501870000|2022-02-10 14:04:30|4146.36|4146.36|4146.36|4146.36|4146.36|4146.36|4146.36|4146.36|0
1644501880000|2022-02-10 14:04:40|4146.67|4146.67|4145.71|4145.71|4146.67|4146.67|4145.71|4145.71|0
1644501890000|2022-02-10 14:04:50|4146.33|4146.33|4146.33|4146.33|4146.33|4146.33|4146.33|4146.33|0
1644501900000|2022-02-10 14:05:00|4146.69|4146.69|4147.7|4147.7|4147.7|4147.7|4146.52|4146.52|0
1644501910000|2022-02-10 14:05:10|4147.79|4147.79|4147.89|4147.89|4147.89|4147.89|4147.79|4147.79|0
1644501920000|2022-02-10 14:05:20|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|0
1644501940000|2022-02-10 14:05:40|4146.95|4146.95|4146.57|4146.57|4146.95|4146.95|4146.57|4146.57|0
1644501960000|2022-02-10 14:06:00|4146.26|4146.26|4146.88|4146.88|4146.88|4146.88|4146.26|4146.26|0
1644501970000|2022-02-10 14:06:10|4147.06|4147.06|4147.18|4147.18|4147.18|4147.18|4147.06|4147.06|0
1644501980000|2022-02-10 14:06:20|4147.3|4147.3|4147.48|4147.48|4147.48|4147.48|4147.3|4147.3|0
1644501990000|2022-02-10 14:06:30|4147.54|4147.54|4147.39|4147.39|4147.54|4147.54|4147.39|4147.39|0
1644502000000|2022-02-10 14:06:40|4147.27|4147.27|4146.65|4146.65|4147.27|4147.27|4146.65|4146.65|0
1644502010000|2022-02-10 14:06:50|4146.96|4146.96|4144.68|4144.68|4146.96|4146.96|4144.63|4144.63|0
1644502030000|2022-02-10 14:07:10|4142.81|4142.81|4144.05|4144.05|4144.05|4144.05|4142.5|4142.5|0
1644502040000|2022-02-10 14:07:20|4144.21|4144.21|4144.36|4144.36|4144.36|4144.36|4144.21|4144.21|0
1644502050000|2022-02-10 14:07:30|4144.27|4144.27|4146.14|4146.14|4146.14|4146.14|4144.27|4144.27|0
1644502060000|2022-02-10 14:07:40|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|0
1644502070000|2022-02-10 14:07:50|4146.14|4146.14|4145.44|4145.44|4146.14|4146.14|4145.32|4145.32|0
1644502080000|2022-02-10 14:08:00|4144.82|4144.82|4145.69|4145.69|4145.69|4145.69|4144.76|4144.76|0
1644502090000|2022-02-10 14:08:10|4145.38|4145.38|4145.38|4145.38|4145.38|4145.38|4145.38|4145.38|0
1644502110000|2022-02-10 14:08:30|4144.76|4144.76|4144.76|4144.76|4144.76|4144.76|4144.76|4144.76|0
1644502120000|2022-02-10 14:08:40|4144.58|4144.58|4144.38|4144.38|4144.58|4144.58|4144.38|4144.38|0
1644502130000|2022-02-10 14:08:50|4144.28|4144.28|4144.23|4144.23|4144.28|4144.28|4144.19|4144.19|0
1644502140000|2022-02-10 14:09:00|4144.41|4144.41|4144.23|4144.23|4144.41|4144.41|4144.23|4144.23|0
1644502150000|2022-02-10 14:09:10|4144.17|4144.17|4143.31|4143.31|4144.17|4144.17|4143.31|4143.31|0
1644502170000|2022-02-10 14:09:30|4143|4143|4142.88|4142.88|4143.62|4143.62|4142.37|4142.37|0
1644502180000|2022-02-10 14:09:40|4143.19|4143.19|4143.19|4143.19|4143.19|4143.19|4143.1|4143.1|0
1644502190000|2022-02-10 14:09:50|4143.28|4143.28|4144.06|4144.06|4144.06|4144.06|4143.26|4143.26|0
1644502200000|2022-02-10 14:10:00|4143.9|4143.9|4144.14|4144.14|4144.14|4144.14|4143.9|4143.9|0
1644502210000|2022-02-10 14:10:10|4143.98|4143.98|4143.98|4143.98|4143.98|4143.98|4143.98|4143.98|0
1644502220000|2022-02-10 14:10:20|4143.67|4143.67|4145.07|4145.07|4145.07|4145.07|4143.67|4143.67|0
1644502230000|2022-02-10 14:10:30|4145.13|4145.13|4145.44|4145.44|4145.44|4145.44|4145.13|4145.13|0
1644502240000|2022-02-10 14:10:40|4145.49|4145.49|4146.19|4146.19|4146.19|4146.19|4145.49|4145.49|0
1644502250000|2022-02-10 14:10:50|4146.13|4146.13|4146.13|4146.13|4146.13|4146.13|4146.13|4146.13|0
1644502260000|2022-02-10 14:11:00|4146.44|4146.44|4146.44|4146.44|4146.44|4146.44|4146.44|4146.44|0
1644502280000|2022-02-10 14:11:20|4146.32|4146.32|4146.35|4146.35|4146.47|4146.47|4146.32|4146.32|0
1644502290000|2022-02-10 14:11:30|4146.98|4146.98|4146.35|4146.35|4146.98|4146.98|4146.35|4146.35|0
1644502300000|2022-02-10 14:11:40|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|0
1644502310000|2022-02-10 14:11:50|4146.35|4146.35|4146.35|4146.35|4146.35|4146.35|4146.35|4146.35|0
1644502320000|2022-02-10 14:12:00|4146.66|4146.66|4148.36|4148.36|4148.36|4148.36|4146.66|4146.66|0
1644502330000|2022-02-10 14:12:10|4148.18|4148.18|4148.43|4148.43|4148.43|4148.43|4148.12|4148.12|0
1644502340000|2022-02-10 14:12:20|4148.74|4148.74|4149.05|4149.05|4149.05|4149.05|4148.74|4148.74|0
1644502350000|2022-02-10 14:12:30|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|0
1644502360000|2022-02-10 14:12:40|4150.72|4150.72|4150.5|4150.5|4150.72|4150.72|4150.5|4150.5|0
1644502370000|2022-02-10 14:12:50|4151.13|4151.13|4150.41|4150.41|4151.13|4151.13|4150.41|4150.41|0
1644502380000|2022-02-10 14:13:00|4150.72|4150.72|4151.03|4151.03|4151.03|4151.03|4150.72|4150.72|0
1644502390000|2022-02-10 14:13:10|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|0
1644502400000|2022-02-10 14:13:20|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|0
1644502410000|2022-02-10 14:13:30|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|0
1644502420000|2022-02-10 14:13:40|4152.98|4152.98|4153.91|4153.91|4153.91|4153.91|4152.98|4152.98|0
1644502430000|2022-02-10 14:13:50|4153.6|4153.6|4153.48|4153.48|4153.6|4153.6|4153.48|4153.48|0
1644502440000|2022-02-10 14:14:00|4152.86|4152.86|4153.7|4153.7|4153.8|4153.8|4152.86|4152.86|0
1644502450000|2022-02-10 14:14:10|4154.32|4154.32|4153.37|4153.37|4154.42|4154.42|4153.37|4153.37|0
1644502460000|2022-02-10 14:14:20|4152.9|4152.9|4152.66|4152.66|4152.97|4152.97|4152.04|4152.04|0
1644502470000|2022-02-10 14:14:30|4152.35|4152.35|4152.92|4152.92|4152.92|4152.92|4152.3|4152.3|0
1644502490000|2022-02-10 14:14:50|4152.98|4152.98|4152.75|4152.75|4153|4153|4152.38|4152.38|0
1644502500000|2022-02-10 14:15:00|4152.69|4152.69|4151.92|4151.92|4152.69|4152.69|4151.92|4151.92|0
1644502510000|2022-02-10 14:15:10|4151.61|4151.61|4152.32|4152.32|4152.95|4152.95|4151.61|4151.61|0
1644502520000|2022-02-10 14:15:20|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|0
1644502530000|2022-02-10 14:15:30|4152.54|4152.54|4152.38|4152.38|4152.54|4152.54|4152.38|4152.38|0
1644502550000|2022-02-10 14:15:50|4152.23|4152.23|4152.23|4152.23|4152.23|4152.23|4151.92|4151.92|0
1644502570000|2022-02-10 14:16:10|4152.14|4152.14|4152.29|4152.29|4152.29|4152.29|4152.14|4152.14|0
1644502580000|2022-02-10 14:16:20|4152.91|4152.91|4153.22|4153.22|4153.85|4153.85|4152.91|4152.91|0
1644502590000|2022-02-10 14:16:30|4152.91|4152.91|4151.67|4151.67|4152.91|4152.91|4151.67|4151.67|0
1644502600000|2022-02-10 14:16:40|4151.98|4151.98|4152.08|4152.08|4152.08|4152.08|4151.98|4151.98|0
1644502610000|2022-02-10 14:16:50|4152.39|4152.39|4152.7|4152.7|4152.7|4152.7|4152.39|4152.39|0
1644502620000|2022-02-10 14:17:00|4153.01|4153.01|4152.7|4152.7|4153.01|4153.01|4152.7|4152.7|0
1644502630000|2022-02-10 14:17:10|4152.76|4152.76|4152.13|4152.13|4152.76|4152.76|4151.82|4151.82|0
1644502640000|2022-02-10 14:17:20|4152.16|4152.16|4152.83|4152.83|4152.83|4152.83|4152.16|4152.16|0
1644502650000|2022-02-10 14:17:30|4152.76|4152.76|4152.76|4152.76|4152.76|4152.76|4152.76|4152.76|0
1644502660000|2022-02-10 14:17:40|4153.38|4153.38|4153.07|4153.07|4153.38|4153.38|4153.07|4153.07|0
1644502690000|2022-02-10 14:18:10|4152.76|4152.76|4152.76|4152.76|4152.76|4152.76|4152.76|4152.76|0
1644502710000|2022-02-10 14:18:30|4152.81|4152.81|4152.87|4152.87|4152.87|4152.87|4152.81|4152.81|0
1644502720000|2022-02-10 14:18:40|4152.78|4152.78|4152.01|4152.01|4152.78|4152.78|4151.39|4151.39|0
1644502730000|2022-02-10 14:18:50|4151.85|4151.85|4151.39|4151.39|4151.85|4151.85|4151.39|4151.39|0
1644502750000|2022-02-10 14:19:10|4151.7|4151.7|4152.47|4152.47|4152.47|4152.47|4151.7|4151.7|0
1644502760000|2022-02-10 14:19:20|4152.78|4152.78|4150.92|4150.92|4152.78|4152.78|4150.92|4150.92|0
1644502770000|2022-02-10 14:19:30|4151.23|4151.23|4151.6|4151.6|4151.6|4151.6|4151.23|4151.23|0
1644502800000|2022-02-10 14:20:00|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|0
1644502810000|2022-02-10 14:20:10|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|0
1644502820000|2022-02-10 14:20:20|4151.48|4151.48|4151.48|4151.48|4151.48|4151.48|4151.48|4151.48|0
1644502830000|2022-02-10 14:20:30|4151.79|4151.79|4151.48|4151.48|4151.79|4151.79|4151.48|4151.48|0
1644502840000|2022-02-10 14:20:40|4152.1|4152.1|4151.48|4151.48|4152.1|4152.1|4151.48|4151.48|0
1644502860000|2022-02-10 14:21:00|4151.42|4151.42|4150.98|4150.98|4152.04|4152.04|4150.98|4150.98|0
1644502870000|2022-02-10 14:21:10|4151.6|4151.6|4151.6|4151.6|4151.6|4151.6|4151.6|4151.6|0
1644502890000|2022-02-10 14:21:30|4151.91|4151.91|4151.95|4151.95|4151.95|4151.95|4151.91|4151.91|0
1644502900000|2022-02-10 14:21:40|4151.77|4151.77|4151.75|4151.75|4151.77|4151.77|4151.75|4151.75|0
1644502910000|2022-02-10 14:21:50|4152.68|4152.68|4154.3|4154.3|4154.92|4154.92|4152.68|4152.68|0
1644502920000|2022-02-10 14:22:00|4154.28|4154.28|4152.55|4152.55|4154.28|4154.28|4151.92|4151.92|0
1644502930000|2022-02-10 14:22:10|4151.92|4151.92|4152.39|4152.39|4152.39|4152.39|4151.92|4151.92|0
1644502940000|2022-02-10 14:22:20|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|0
1644502950000|2022-02-10 14:22:30|4152.04|4152.04|4152.04|4152.04|4152.04|4152.04|4152.04|4152.04|0
1644502960000|2022-02-10 14:22:40|4152.06|4152.06|4152.74|4152.74|4152.74|4152.74|4151.75|4151.75|0
1644502980000|2022-02-10 14:23:00|4152.42|4152.42|4152.6|4152.6|4152.6|4152.6|4152.42|4152.42|0
1644502990000|2022-02-10 14:23:10|4152.29|4152.29|4152.29|4152.29|4152.29|4152.29|4152.29|4152.29|0
1644503000000|2022-02-10 14:23:20|4152.36|4152.36|4153.37|4153.37|4153.37|4153.37|4152.34|4152.34|0
1644503010000|2022-02-10 14:23:30|4152.43|4152.43|4152.21|4152.21|4152.53|4152.53|4151.81|4151.81|0
1644503020000|2022-02-10 14:23:40|4151.9|4151.9|4151.28|4151.28|4151.9|4151.9|4151.28|4151.28|0
1644503030000|2022-02-10 14:23:50|4151.37|4151.37|4151.32|4151.32|4151.63|4151.63|4151.01|4151.01|0
1644503040000|2022-02-10 14:24:00|4151.01|4151.01|4151.9|4151.9|4151.9|4151.9|4150.93|4150.93|0
1644503050000|2022-02-10 14:24:10|4150.97|4150.97|4151.27|4151.27|4151.27|4151.27|4150.97|4150.97|0
1644503060000|2022-02-10 14:24:20|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|0
1644503070000|2022-02-10 14:24:30|4151.52|4151.52|4151.21|4151.21|4151.52|4151.52|4151.21|4151.21|0
1644503080000|2022-02-10 14:24:40|4151.36|4151.36|4151.31|4151.31|4151.36|4151.36|4151.31|4151.31|0
1644503090000|2022-02-10 14:24:50|4151|4151|4150.89|4150.89|4151|4151|4150.89|4150.89|0
1644503100000|2022-02-10 14:25:00|4149.65|4149.65|4149.44|4149.44|4150.06|4150.06|4148.94|4148.94|0
1644503110000|2022-02-10 14:25:10|4149.12|4149.12|4149.22|4149.22|4149.22|4149.22|4149.12|4149.12|0
1644503120000|2022-02-10 14:25:20|4147.97|4147.97|4147.35|4147.35|4147.97|4147.97|4147.35|4147.35|0
1644503130000|2022-02-10 14:25:30|4147.66|4147.66|4147.88|4147.88|4147.88|4147.88|4147.66|4147.66|0
1644503140000|2022-02-10 14:25:40|4146.95|4146.95|4147.26|4147.26|4147.26|4147.26|4146.95|4146.95|0
1644503150000|2022-02-10 14:25:50|4146.63|4146.63|4146.85|4146.85|4146.95|4146.95|4146.54|4146.54|0
1644503160000|2022-02-10 14:26:00|4146.76|4146.76|4146.36|4146.36|4146.76|4146.76|4146.36|4146.36|0
1644503170000|2022-02-10 14:26:10|4145.99|4145.99|4146.17|4146.17|4146.36|4146.36|4145.99|4145.99|0
1644503190000|2022-02-10 14:26:30|4145.55|4145.55|4146.79|4146.79|4147.42|4147.42|4145.55|4145.55|0
1644503200000|2022-02-10 14:26:40|4146.85|4146.85|4146.23|4146.23|4146.85|4146.85|4146.23|4146.23|0
1644503210000|2022-02-10 14:26:50|4145.3|4145.3|4145.3|4145.3|4145.3|4145.3|4145.3|4145.3|0
1644503220000|2022-02-10 14:27:00|4144.99|4144.99|4142.79|4142.79|4144.99|4144.99|4142.74|4142.74|0
1644503230000|2022-02-10 14:27:10|4142.94|4142.94|4143.25|4143.25|4143.57|4143.57|4142.94|4142.94|0
1644503240000|2022-02-10 14:27:20|4143.56|4143.56|4144.18|4144.18|4144.18|4144.18|4143.56|4143.56|0
1644503250000|2022-02-10 14:27:30|4143.87|4143.87|4143.3|4143.3|4143.87|4143.87|4142.68|4142.68|0
1644503260000|2022-02-10 14:27:40|4143.14|4143.14|4143.3|4143.3|4143.3|4143.3|4142.99|4142.99|0
1644503280000|2022-02-10 14:28:00|4144.23|4144.23|4144.85|4144.85|4144.85|4144.85|4144.23|4144.23|0
1644503290000|2022-02-10 14:28:10|4145.78|4145.78|4145.87|4145.87|4145.87|4145.87|4145.78|4145.78|0
1644503300000|2022-02-10 14:28:20|4144.93|4144.93|4145.56|4145.56|4145.56|4145.56|4144.93|4144.93|0
1644503310000|2022-02-10 14:28:30|4145.51|4145.51|4145.56|4145.56|4145.56|4145.56|4145.51|4145.51|0
1644503320000|2022-02-10 14:28:40|4145.44|4145.44|4145.42|4145.42|4145.44|4145.44|4145.42|4145.42|0
1644503330000|2022-02-10 14:28:50|4145.11|4145.11|4145.42|4145.42|4145.42|4145.42|4144.8|4144.8|0
1644503340000|2022-02-10 14:29:00|4145.6|4145.6|4146.22|4146.22|4146.22|4146.22|4145.6|4145.6|0
1644503350000|2022-02-10 14:29:10|4146.37|4146.37|4146.69|4146.69|4146.69|4146.69|4145.75|4145.75|0
1644503370000|2022-02-10 14:29:30|4147.31|4147.31|4146.84|4146.84|4147.31|4147.31|4146.69|4146.69|0
1644503380000|2022-02-10 14:29:40|4146.75|4146.75|4146.7|4146.7|4146.75|4146.75|4146.7|4146.7|0
1644503390000|2022-02-10 14:29:50|4146.72|4146.72|4149.86|4149.86|4149.86|4149.86|4146.72|4146.72|0
1644503400000|2022-02-10 14:30:00|4149.88|4149.88|4146.91|4146.91|4152.01|4152.01|4146.91|4146.91|0
1644503410000|2022-02-10 14:30:10|4148.15|4148.15|4144.98|4144.98|4148.15|4148.15|4144.98|4144.98|0
1644503420000|2022-02-10 14:30:20|4145.29|4145.29|4147.41|4147.41|4149.27|4149.27|4145.29|4145.29|0
1644503430000|2022-02-10 14:30:30|4147.72|4147.72|4148.71|4148.71|4149.33|4149.33|4147.72|4147.72|0
1644503440000|2022-02-10 14:30:40|4147.16|4147.16|4146.17|4146.17|4147.41|4147.41|4146.17|4146.17|0
1644503450000|2022-02-10 14:30:50|4145.54|4145.54|4145.6|4145.6|4145.6|4145.6|4143.52|4143.52|0
1644503460000|2022-02-10 14:31:00|4145.29|4145.29|4144.22|4144.22|4145.52|4145.52|4144.22|4144.22|0
1644503470000|2022-02-10 14:31:10|4143.13|4143.13|4143.13|4143.13|4143.13|4143.13|4142.2|4142.2|0
1644503480000|2022-02-10 14:31:20|4142.51|4142.51|4141.88|4141.88|4142.51|4142.51|4140.95|4140.95|0
1644503490000|2022-02-10 14:31:30|4142.2|4142.2|4141.71|4141.71|4142.34|4142.34|4141.71|4141.71|0
1644503500000|2022-02-10 14:31:40|4142.03|4142.03|4144.95|4144.95|4145.11|4145.11|4142.03|4142.03|0
1644503510000|2022-02-10 14:31:50|4145.58|4145.58|4145.48|4145.48|4145.79|4145.79|4145.27|4145.27|0
1644503520000|2022-02-10 14:32:00|4145.54|4145.54|4145|4145|4145.75|4145.75|4144.95|4144.95|0
1644503530000|2022-02-10 14:32:10|4144.07|4144.07|4144.92|4144.92|4144.92|4144.92|4144.07|4144.07|0
1644503540000|2022-02-10 14:32:20|4145.02|4145.02|4145.66|4145.66|4145.66|4145.66|4145.02|4145.02|0
1644503550000|2022-02-10 14:32:30|4146.28|4146.28|4146.37|4146.37|4146.78|4146.78|4146.18|4146.18|0
1644503560000|2022-02-10 14:32:40|4146.22|4146.22|4144.82|4144.82|4146.22|4146.22|4144.82|4144.82|0
1644503570000|2022-02-10 14:32:50|4144.97|4144.97|4143.41|4143.41|4144.97|4144.97|4143.41|4143.41|0
1644503580000|2022-02-10 14:33:00|4142.79|4142.79|4142.07|4142.07|4142.82|4142.82|4142.07|4142.07|0
1644503590000|2022-02-10 14:33:10|4140.2|4140.2|4142.69|4142.69|4143.31|4143.31|4140.2|4140.2|0
1644503600000|2022-02-10 14:33:20|4143.63|4143.63|4144.09|4144.09|4144.09|4144.09|4143.63|4143.63|0
1644503610000|2022-02-10 14:33:30|4144.4|4144.4|4142.22|4142.22|4144.4|4144.4|4142.22|4142.22|0
1644503620000|2022-02-10 14:33:40|4141.91|4141.91|4141.2|4141.2|4141.91|4141.91|4141.2|4141.2|0
1644503630000|2022-02-10 14:33:50|4140.27|4140.27|4141.35|4141.35|4141.35|4141.35|4140.27|4140.27|0
1644503640000|2022-02-10 14:34:00|4141.04|4141.04|4140.17|4140.17|4141.04|4141.04|4140.11|4140.11|0
1644503650000|2022-02-10 14:34:10|4140.23|4140.23|4139.77|4139.77|4140.23|4140.23|4139.45|4139.45|0
1644503660000|2022-02-10 14:34:20|4139.67|4139.67|4134.85|4134.85|4139.67|4139.67|4134.79|4134.79|0
1644503670000|2022-02-10 14:34:30|4134.88|4134.88|4132.39|4132.39|4134.88|4134.88|4132.39|4132.39|0
1644503680000|2022-02-10 14:34:40|4132.24|4132.24|4133.64|4133.64|4133.79|4133.79|4132.24|4132.24|0
1644503690000|2022-02-10 14:34:50|4133.95|4133.95|4133.01|4133.01|4133.95|4133.95|4133.01|4133.01|0
1644503700000|2022-02-10 14:35:00|4133.33|4133.33|4131.64|4131.64|4133.37|4133.37|4130.71|4130.71|0
1644503710000|2022-02-10 14:35:10|4131.02|4131.02|4130.2|4130.2|4131.02|4131.02|4130.14|4130.14|0
1644503720000|2022-02-10 14:35:20|4130.11|4130.11|4131.1|4131.1|4131.1|4131.1|4129.86|4129.86|0
1644503730000|2022-02-10 14:35:30|4131.57|4131.57|4131.88|4131.88|4132.5|4132.5|4130.32|4130.32|0
1644503740000|2022-02-10 14:35:40|4132.03|4132.03|4132.8|4132.8|4132.89|4132.89|4132.03|4132.03|0
1644503750000|2022-02-10 14:35:50|4132.95|4132.95|4131.71|4131.71|4132.95|4132.95|4131.71|4131.71|0
1644503760000|2022-02-10 14:36:00|4133.89|4133.89|4134.51|4134.51|4134.51|4134.51|4133.89|4133.89|0
1644503770000|2022-02-10 14:36:10|4134.19|4134.19|4133.57|4133.57|4134.19|4134.19|4133.57|4133.57|0
1644503780000|2022-02-10 14:36:20|4134.82|4134.82|4134.51|4134.51|4134.82|4134.82|4134.51|4134.51|0
1644503790000|2022-02-10 14:36:30|4134.55|4134.55|4135.02|4135.02|4135.02|4135.02|4134.39|4134.39|0
1644503800000|2022-02-10 14:36:40|4134.7|4134.7|4137.64|4137.64|4137.64|4137.64|4134.7|4134.7|0
1644503810000|2022-02-10 14:36:50|4137.79|4137.79|4136.32|4136.32|4137.88|4137.88|4136.01|4136.01|0
1644503820000|2022-02-10 14:37:00|4136.48|4136.48|4136.51|4136.51|4136.51|4136.51|4135.12|4135.12|0
1644503830000|2022-02-10 14:37:10|4137.45|4137.45|4137.78|4137.78|4137.78|4137.78|4137.14|4137.14|0
1644503840000|2022-02-10 14:37:20|4137.16|4137.16|4137.78|4137.78|4138.09|4138.09|4137.16|4137.16|0
1644503850000|2022-02-10 14:37:30|4137.93|4137.93|4138.18|4138.18|4138.18|4138.18|4137.93|4137.93|0
1644503860000|2022-02-10 14:37:40|4138.02|4138.02|4137.47|4137.47|4138.09|4138.09|4136.54|4136.54|0
1644503870000|2022-02-10 14:37:50|4137.38|4137.38|4135.24|4135.24|4137.38|4137.38|4135.24|4135.24|0
1644503880000|2022-02-10 14:38:00|4135.15|4135.15|4134.54|4134.54|4135.15|4135.15|4134.54|4134.54|0
1644503890000|2022-02-10 14:38:10|4135.47|4135.47|4136.03|4136.03|4136.03|4136.03|4135.47|4135.47|0
1644503900000|2022-02-10 14:38:20|4136.96|4136.96|4136.49|4136.49|4136.96|4136.96|4136.49|4136.49|0
1644503910000|2022-02-10 14:38:30|4137.27|4137.27|4136.33|4136.33|4137.27|4137.27|4136.33|4136.33|0
1644503920000|2022-02-10 14:38:40|4134.16|4134.16|4133.69|4133.69|4134.16|4134.16|4133.69|4133.69|0
1644503930000|2022-02-10 14:38:50|4133.74|4133.74|4132.9|4132.9|4133.74|4133.74|4132.78|4132.78|0
1644503940000|2022-02-10 14:39:00|4132.59|4132.59|4132.13|4132.13|4132.59|4132.59|4132.13|4132.13|0
1644503950000|2022-02-10 14:39:10|4132.44|4132.44|4134.24|4134.24|4134.24|4134.24|4132.38|4132.38|0
1644503960000|2022-02-10 14:39:20|4134.19|4134.19|4132.39|4132.39|4134.62|4134.62|4132.39|4132.39|0
1644503970000|2022-02-10 14:39:30|4132.29|4132.29|4132.88|4132.88|4133.19|4133.19|4132.26|4132.26|0
1644503980000|2022-02-10 14:39:40|4132.26|4132.26|4132.5|4132.5|4132.5|4132.5|4132.26|4132.26|0
1644503990000|2022-02-10 14:39:50|4132.19|4132.19|4132.19|4132.19|4132.5|4132.5|4132.19|4132.19|0
1644504000000|2022-02-10 14:40:00|4132.77|4132.77|4132.63|4132.63|4132.77|4132.77|4132.59|4132.59|0
1644504010000|2022-02-10 14:40:10|4132.01|4132.01|4133.66|4133.66|4133.66|4133.66|4132.01|4132.01|0
1644504020000|2022-02-10 14:40:20|4133.35|4133.35|4132.61|4132.61|4133.35|4133.35|4132.55|4132.55|0
1644504030000|2022-02-10 14:40:30|4132.3|4132.3|4131.99|4131.99|4132.3|4132.3|4131.68|4131.68|0
1644504060000|2022-02-10 14:41:00|4131.89|4131.89|4133.91|4133.91|4133.91|4133.91|4131.83|4131.83|0
1644504070000|2022-02-10 14:41:10|4134|4134|4134.93|4134.93|4134.93|4134.93|4134|4134|0
1644504080000|2022-02-10 14:41:20|4135.25|4135.25|4135.86|4135.86|4135.86|4135.86|4135.25|4135.25|0
1644504090000|2022-02-10 14:41:30|4135.71|4135.71|4135.09|4135.09|4135.71|4135.71|4135.09|4135.09|0
1644504100000|2022-02-10 14:41:40|4134.47|4134.47|4134.13|4134.13|4134.47|4134.47|4134.13|4134.13|0
1644504110000|2022-02-10 14:41:50|4134.03|4134.03|4132.97|4132.97|4134.03|4134.03|4132.97|4132.97|0
1644504120000|2022-02-10 14:42:00|4133.28|4133.28|4133.84|4133.84|4133.9|4133.9|4133.28|4133.28|0
1644504130000|2022-02-10 14:42:10|4133.53|4133.53|4133.44|4133.44|4133.84|4133.84|4133.44|4133.44|0
1644504140000|2022-02-10 14:42:20|4132.82|4132.82|4133.34|4133.34|4133.34|4133.34|4132.72|4132.72|0
1644504150000|2022-02-10 14:42:30|4132.41|4132.41|4132.41|4132.41|4132.41|4132.41|4132.41|4132.41|0
1644504170000|2022-02-10 14:42:50|4131.79|4131.79|4130.86|4130.86|4131.79|4131.79|4130.86|4130.86|0
1644504180000|2022-02-10 14:43:00|4131.17|4131.17|4130.92|4130.92|4131.17|4131.17|4130.61|4130.61|0
1644504190000|2022-02-10 14:43:10|4130.3|4130.3|4130.63|4130.63|4130.63|4130.63|4130.3|4130.3|0
1644504200000|2022-02-10 14:43:20|4131.26|4131.26|4132.19|4132.19|4132.19|4132.19|4131.26|4131.26|0
1644504210000|2022-02-10 14:43:30|4132.03|4132.03|4131.41|4131.41|4132.03|4132.03|4131.41|4131.41|0
1644504220000|2022-02-10 14:43:40|4130.79|4130.79|4131.32|4131.32|4131.32|4131.32|4130.79|4130.79|0
1644504230000|2022-02-10 14:43:50|4130.38|4130.38|4131.47|4131.47|4131.47|4131.47|4130.38|4130.38|0
1644504240000|2022-02-10 14:44:00|4131.62|4131.62|4132.54|4132.54|4132.54|4132.54|4131.62|4131.62|0
1644504250000|2022-02-10 14:44:10|4132.63|4132.63|4132.47|4132.47|4132.63|4132.63|4132.32|4132.32|0
1644504260000|2022-02-10 14:44:20|4132.63|4132.63|4132.63|4132.63|4132.63|4132.63|4132.31|4132.31|0
1644504270000|2022-02-10 14:44:30|4133.09|4133.09|4133.71|4133.71|4133.71|4133.71|4133.09|4133.09|0
1644504290000|2022-02-10 14:44:50|4133.8|4133.8|4134.42|4134.42|4134.42|4134.42|4133.49|4133.49|0
1644504300000|2022-02-10 14:45:00|4134.58|4134.58|4135.23|4135.23|4135.23|4135.23|4134.46|4134.46|0
1644504310000|2022-02-10 14:45:10|4134.92|4134.92|4134.52|4134.52|4134.92|4134.92|4133.59|4133.59|0
1644504320000|2022-02-10 14:45:20|4134.43|4134.43|4134.61|4134.61|4134.61|4134.61|4134.3|4134.3|0
1644504330000|2022-02-10 14:45:30|4134.46|4134.46|4134.42|4134.42|4134.46|4134.46|4134.05|4134.05|0
1644504340000|2022-02-10 14:45:40|4135.82|4135.82|4136.87|4136.87|4136.88|4136.88|4135.82|4135.82|0
1644504350000|2022-02-10 14:45:50|4136.93|4136.93|4136.31|4136.31|4136.93|4136.93|4136.31|4136.31|0
1644504360000|2022-02-10 14:46:00|4136.22|4136.22|4138.48|4138.48|4138.48|4138.48|4136.12|4136.12|0
1644504370000|2022-02-10 14:46:10|4138.39|4138.39|4140.27|4140.27|4140.39|4140.39|4138.08|4138.08|0
1644504380000|2022-02-10 14:46:20|4140.89|4140.89|4141.05|4141.05|4141.05|4141.05|4140.89|4140.89|0
1644504390000|2022-02-10 14:46:30|4141.2|4141.2|4141.2|4141.2|4141.2|4141.2|4141.2|4141.2|0
1644504400000|2022-02-10 14:46:40|4141.11|4141.11|4143.59|4143.59|4143.59|4143.59|4141.11|4141.11|0
1644504410000|2022-02-10 14:46:50|4144.84|4144.84|4144.84|4144.84|4144.99|4144.99|4144.68|4144.68|0
1644504420000|2022-02-10 14:47:00|4145.15|4145.15|4144.44|4144.44|4145.46|4145.46|4144.44|4144.44|0
1644504430000|2022-02-10 14:47:10|4144.28|4144.28|4144.1|4144.1|4144.28|4144.28|4144.1|4144.1|0
1644504440000|2022-02-10 14:47:20|4145.03|4145.03|4145.49|4145.49|4145.49|4145.49|4145.03|4145.03|0
1644504450000|2022-02-10 14:47:30|4145.58|4145.58|4145.98|4145.98|4145.98|4145.98|4145.58|4145.58|0
1644504460000|2022-02-10 14:47:40|4146.07|4146.07|4147.47|4147.47|4147.78|4147.78|4146.07|4146.07|0
1644504470000|2022-02-10 14:47:50|4147.62|4147.62|4147.62|4147.62|4147.62|4147.62|4147.62|4147.62|0
1644504480000|2022-02-10 14:48:00|4146.38|4146.38|4144.26|4144.26|4146.53|4146.53|4144.26|4144.26|0
1644504490000|2022-02-10 14:48:10|4143.95|4143.95|4145.19|4145.19|4145.19|4145.19|4143.64|4143.64|0
1644504500000|2022-02-10 14:48:20|4145.5|4145.5|4145.75|4145.75|4145.75|4145.75|4145.44|4145.44|0
1644504510000|2022-02-10 14:48:30|4145.69|4145.69|4145.69|4145.69|4145.69|4145.69|4145.69|4145.69|0
1644504520000|2022-02-10 14:48:40|4145.54|4145.54|4145.54|4145.54|4145.54|4145.54|4145.54|4145.54|0
1644504530000|2022-02-10 14:48:50|4145.23|4145.23|4145.11|4145.11|4145.23|4145.23|4145.11|4145.11|0
1644504540000|2022-02-10 14:49:00|4142|4142|4143.06|4143.06|4143.06|4143.06|4141.81|4141.81|0
1644504550000|2022-02-10 14:49:10|4143.37|4143.37|4143.46|4143.46|4143.46|4143.46|4143.37|4143.37|0
1644504560000|2022-02-10 14:49:20|4143.15|4143.15|4141.6|4141.6|4143.15|4143.15|4141.6|4141.6|0
1644504580000|2022-02-10 14:49:40|4142.22|4142.22|4143.09|4143.09|4143.09|4143.09|4142.22|4142.22|0
1644504590000|2022-02-10 14:49:50|4143.11|4143.11|4144.04|4144.04|4144.67|4144.67|4143.11|4143.11|0
1644504600000|2022-02-10 14:50:00|4143.73|4143.73|4143.98|4143.98|4144.92|4144.92|4143.58|4143.58|0
1644504610000|2022-02-10 14:50:10|4144.3|4144.3|4145.13|4145.13|4145.44|4145.44|4144.24|4144.24|0
1644504620000|2022-02-10 14:50:20|4145.22|4145.22|4145.36|4145.36|4146.13|4146.13|4144.69|4144.69|0
1644504630000|2022-02-10 14:50:30|4145.98|4145.98|4144.27|4144.27|4145.98|4145.98|4143.96|4143.96|0
1644504640000|2022-02-10 14:50:40|4144.58|4144.58|4144.27|4144.27|4144.58|4144.58|4144.27|4144.27|0
1644504650000|2022-02-10 14:50:50|4143.96|4143.96|4143.34|4143.34|4144.28|4144.28|4143.34|4143.34|0
1644504660000|2022-02-10 14:51:00|4143.03|4143.03|4144.58|4144.58|4144.58|4144.58|4143.03|4143.03|0
1644504670000|2022-02-10 14:51:10|4144.64|4144.64|4144.23|4144.23|4144.78|4144.78|4144.23|4144.23|0
1644504680000|2022-02-10 14:51:20|4144.35|4144.35|4144.23|4144.23|4144.37|4144.37|4143.94|4143.94|0
1644504690000|2022-02-10 14:51:30|4144.07|4144.07|4144.04|4144.04|4144.07|4144.07|4143.92|4143.92|0
1644504700000|2022-02-10 14:51:40|4141.86|4141.86|4141.86|4141.86|4141.86|4141.86|4141.86|4141.86|0
1644504710000|2022-02-10 14:51:50|4141.55|4141.55|4141.46|4141.46|4141.55|4141.55|4141.46|4141.46|0
1644504720000|2022-02-10 14:52:00|4141.15|4141.15|4141.01|4141.01|4141.77|4141.77|4141.01|4141.01|0
1644504730000|2022-02-10 14:52:10|4140.7|4140.7|4140.39|4140.39|4140.7|4140.7|4140.39|4140.39|0
1644504740000|2022-02-10 14:52:20|4140.09|4140.09|4140.65|4140.65|4140.71|4140.71|4140.09|4140.09|0
1644504750000|2022-02-10 14:52:30|4140.03|4140.03|4140.21|4140.21|4140.4|4140.4|4139.94|4139.94|0
1644504760000|2022-02-10 14:52:40|4140.36|4140.36|4140.46|4140.46|4140.67|4140.67|4140.36|4140.36|0
1644504770000|2022-02-10 14:52:50|4140.3|4140.3|4137.19|4137.19|4140.3|4140.3|4137.19|4137.19|0
1644504780000|2022-02-10 14:53:00|4137.81|4137.81|4136.97|4136.97|4137.81|4137.81|4136.97|4136.97|0
1644504790000|2022-02-10 14:53:10|4137.03|4137.03|4137.66|4137.66|4137.77|4137.77|4137.03|4137.03|0
1644504800000|2022-02-10 14:53:20|4137.34|4137.34|4136.66|4136.66|4137.34|4137.34|4136.66|4136.66|0
1644504810000|2022-02-10 14:53:30|4136.57|4136.57|4136.85|4136.85|4136.94|4136.94|4136.57|4136.57|0
1644504820000|2022-02-10 14:53:40|4136.75|4136.75|4135.53|4135.53|4137.12|4137.12|4135.53|4135.53|0
1644504830000|2022-02-10 14:53:50|4134.91|4134.91|4134.91|4134.91|4135.22|4135.22|4134.91|4134.91|0
1644504840000|2022-02-10 14:54:00|4135.06|4135.06|4134.72|4134.72|4135.06|4135.06|4134.72|4134.72|0
1644504850000|2022-02-10 14:54:10|4134.7|4134.7|4135.16|4135.16|4135.16|4135.16|4134.7|4134.7|0
1644504870000|2022-02-10 14:54:30|4135.4|4135.4|4136.14|4136.14|4136.14|4136.14|4135.09|4135.09|0
1644504890000|2022-02-10 14:54:50|4135.52|4135.52|4136.3|4136.3|4136.3|4136.3|4135.21|4135.21|0
1644504900000|2022-02-10 14:55:00|4136.2|4136.2|4136.35|4136.35|4136.52|4136.52|4136.2|4136.2|0
1644504910000|2022-02-10 14:55:10|4136.41|4136.41|4137.77|4137.77|4137.77|4137.77|4136.41|4136.41|0
1644504930000|2022-02-10 14:55:30|4137.53|4137.53|4137.41|4137.41|4137.63|4137.63|4137.32|4137.32|0
1644504940000|2022-02-10 14:55:40|4137.53|4137.53|4137.6|4137.6|4137.6|4137.6|4137.53|4137.53|0
1644504950000|2022-02-10 14:55:50|4137.91|4137.91|4138.93|4138.93|4139.46|4139.46|4137.91|4137.91|0
1644504960000|2022-02-10 14:56:00|4139.24|4139.24|4140.49|4140.49|4140.49|4140.49|4139.24|4139.24|0
1644504970000|2022-02-10 14:56:10|4139.24|4139.24|4139.15|4139.15|4139.24|4139.24|4139.15|4139.15|0
1644504980000|2022-02-10 14:56:20|4139.77|4139.77|4140.71|4140.71|4141.02|4141.02|4139.77|4139.77|0
1644504990000|2022-02-10 14:56:30|4140.55|4140.55|4140.4|4140.4|4140.55|4140.55|4140.4|4140.4|0
1644505000000|2022-02-10 14:56:40|4137.91|4137.91|4137.91|4137.91|4137.91|4137.91|4137.91|4137.91|0
1644505010000|2022-02-10 14:56:50|4137.6|4137.6|4137.6|4137.6|4137.6|4137.6|4137.6|4137.6|0
1644505020000|2022-02-10 14:57:00|4137.69|4137.69|4136.54|4136.54|4137.79|4137.79|4136.54|4136.54|0
1644505030000|2022-02-10 14:57:10|4136.42|4136.42|4136.45|4136.45|4137.04|4137.04|4136.42|4136.42|0
1644505050000|2022-02-10 14:57:30|4135.52|4135.52|4135.52|4135.52|4135.52|4135.52|4135.52|4135.52|0
1644505060000|2022-02-10 14:57:40|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|0
1644505070000|2022-02-10 14:57:50|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|0
1644505080000|2022-02-10 14:58:00|4136.17|4136.17|4136.23|4136.23|4136.54|4136.54|4136.17|4136.17|0
1644505090000|2022-02-10 14:58:10|4136.54|4136.54|4136.69|4136.69|4136.69|4136.69|4136.54|4136.54|0
1644505100000|2022-02-10 14:58:20|4136.57|4136.57|4137.89|4137.89|4137.89|4137.89|4136.57|4136.57|0
1644505110000|2022-02-10 14:58:30|4137.58|4137.58|4137.58|4137.58|4137.58|4137.58|4137.58|4137.58|0
1644505120000|2022-02-10 14:58:40|4138.51|4138.51|4138.51|4138.51|4138.51|4138.51|4138.51|4138.51|0
1644505130000|2022-02-10 14:58:50|4138.2|4138.2|4138.26|4138.26|4138.26|4138.26|4138.2|4138.2|0
1644505140000|2022-02-10 14:59:00|4138.57|4138.57|4138.06|4138.06|4138.57|4138.57|4138.06|4138.06|0
1644505150000|2022-02-10 14:59:10|4138.12|4138.12|4138.8|4138.8|4138.8|4138.8|4138.12|4138.12|0
1644505160000|2022-02-10 14:59:20|4138.78|4138.78|4138.73|4138.73|4138.78|4138.78|4138.73|4138.73|0
1644505170000|2022-02-10 14:59:30|4138.79|4138.79|4139.32|4139.32|4139.47|4139.47|4138.79|4138.79|0
1644505180000|2022-02-10 14:59:40|4138.7|4138.7|4138.85|4138.85|4138.85|4138.85|4138.7|4138.7|0
1644505190000|2022-02-10 14:59:50|4139.01|4139.01|4139.01|4139.01|4139.01|4139.01|4138.7|4138.7|0
1644505200000|2022-02-10 15:00:00|4139.32|4139.32|4139.78|4139.78|4139.78|4139.78|4139.16|4139.16|0
1644505210000|2022-02-10 15:00:10|4139.67|4139.67|4139.36|4139.36|4139.67|4139.67|4139.36|4139.36|0
1644505220000|2022-02-10 15:00:20|4139.51|4139.51|4139.35|4139.35|4139.66|4139.66|4139.35|4139.35|0
1644505240000|2022-02-10 15:00:40|4139.38|4139.38|4138.82|4138.82|4139.56|4139.56|4138.82|4138.82|0
1644505260000|2022-02-10 15:01:00|4138.67|4138.67|4138.51|4138.51|4138.67|4138.67|4138.36|4138.36|0
1644505280000|2022-02-10 15:01:20|4138.36|4138.36|4137.23|4137.23|4138.36|4138.36|4136.65|4136.65|0
1644505290000|2022-02-10 15:01:30|4137.08|4137.08|4137.22|4137.22|4137.22|4137.22|4137.08|4137.08|0
1644505300000|2022-02-10 15:01:40|4136.91|4136.91|4136.93|4136.93|4137.24|4137.24|4136.82|4136.82|0
1644505310000|2022-02-10 15:01:50|4137.17|4137.17|4137.5|4137.5|4137.81|4137.81|4137.17|4137.17|0
1644505320000|2022-02-10 15:02:00|4137.56|4137.56|4137.74|4137.74|4137.74|4137.74|4137|4137|0
1644505330000|2022-02-10 15:02:10|4137.83|4137.83|4137.96|4137.96|4137.96|4137.96|4137.83|4137.83|0
1644505340000|2022-02-10 15:02:20|4138.01|4138.01|4137.31|4137.31|4138.01|4138.01|4137|4137|0
1644505350000|2022-02-10 15:02:30|4137.46|4137.46|4138.08|4138.08|4138.08|4138.08|4137.46|4137.46|0
1644505360000|2022-02-10 15:02:40|4138.18|4138.18|4138.93|4138.93|4138.93|4138.93|4138|4138|0
1644505370000|2022-02-10 15:02:50|4138.62|4138.62|4138.46|4138.46|4138.62|4138.62|4138.16|4138.16|0
1644505380000|2022-02-10 15:03:00|4138.28|4138.28|4138.55|4138.55|4138.55|4138.55|4137.62|4137.62|0
1644505390000|2022-02-10 15:03:10|4138.37|4138.37|4138.41|4138.41|4138.43|4138.43|4138.28|4138.28|0
1644505400000|2022-02-10 15:03:20|4138.56|4138.56|4138.56|4138.56|4138.56|4138.56|4138.56|4138.56|0
1644505410000|2022-02-10 15:03:30|4138.25|4138.25|4137.94|4137.94|4138.25|4138.25|4137.94|4137.94|0
1644505420000|2022-02-10 15:03:40|4138|4138|4138|4138|4138|4138|4138|4138|0
1644505430000|2022-02-10 15:03:50|4137.07|4137.07|4136.14|4136.14|4137.07|4137.07|4136.14|4136.14|0
1644505440000|2022-02-10 15:04:00|4135.95|4135.95|4135.95|4135.95|4136.04|4136.04|4135.95|4135.95|0
1644505450000|2022-02-10 15:04:10|4135.79|4135.79|4135.79|4135.79|4135.79|4135.79|4135.79|4135.79|0
1644505460000|2022-02-10 15:04:20|4136.73|4136.73|4136.73|4136.73|4136.73|4136.73|4136.73|4136.73|0
1644505470000|2022-02-10 15:04:30|4136.42|4136.42|4136.51|4136.51|4136.51|4136.51|4135.89|4135.89|0
1644505480000|2022-02-10 15:04:40|4136.82|4136.82|4137.98|4137.98|4137.98|4137.98|4136.82|4136.82|0
1644505490000|2022-02-10 15:04:50|4137.82|4137.82|4138.76|4138.76|4138.76|4138.76|4137.82|4137.82|0
1644505500000|2022-02-10 15:05:00|4138.45|4138.45|4139.36|4139.36|4139.36|4139.36|4138.11|4138.11|0
1644505510000|2022-02-10 15:05:10|4139.67|4139.67|4140|4140|4140|4140|4139.67|4139.67|0
1644505520000|2022-02-10 15:05:20|4138.76|4138.76|4137.64|4137.64|4138.76|4138.76|4137.64|4137.64|0
1644505540000|2022-02-10 15:05:40|4137.49|4137.49|4137.66|4137.66|4137.66|4137.66|4137.49|4137.49|0
1644505550000|2022-02-10 15:05:50|4137.82|4137.82|4137.29|4137.29|4137.82|4137.82|4137.2|4137.2|0
1644505560000|2022-02-10 15:06:00|4136.98|4136.98|4137.6|4137.6|4137.6|4137.6|4136.98|4136.98|0
1644505570000|2022-02-10 15:06:10|4137.29|4137.29|4137.29|4137.29|4137.29|4137.29|4137.29|4137.29|0
1644505580000|2022-02-10 15:06:20|4137.35|4137.35|4137.41|4137.41|4137.41|4137.41|4137.35|4137.35|0
1644505590000|2022-02-10 15:06:30|4136.69|4136.69|4136.23|4136.23|4136.69|4136.69|4136.23|4136.23|0
1644505610000|2022-02-10 15:06:50|4135.3|4135.3|4134.99|4134.99|4135.3|4135.3|4134.99|4134.99|0
1644505620000|2022-02-10 15:07:00|4134.86|4134.86|4135.54|4135.54|4135.54|4135.54|4134.55|4134.55|0
1644505630000|2022-02-10 15:07:10|4135.39|4135.39|4134.96|4134.96|4135.39|4135.39|4134.81|4134.81|0
1644505640000|2022-02-10 15:07:20|4134.78|4134.78|4134.38|4134.38|4134.78|4134.78|4134.38|4134.38|0
1644505650000|2022-02-10 15:07:30|4134.47|4134.47|4134.47|4134.47|4134.47|4134.47|4134.47|4134.47|0
1644505660000|2022-02-10 15:07:40|4134.78|4134.78|4135.66|4135.66|4135.71|4135.71|4134.78|4134.78|0
1644505670000|2022-02-10 15:07:50|4135.76|4135.76|4135.76|4135.76|4135.76|4135.76|4135.76|4135.76|0
1644505680000|2022-02-10 15:08:00|4136.07|4136.07|4136.38|4136.38|4136.38|4136.38|4135.76|4135.76|0
1644505690000|2022-02-10 15:08:10|4136.25|4136.25|4136.71|4136.71|4136.71|4136.71|4136.25|4136.25|0
1644505700000|2022-02-10 15:08:20|4136.77|4136.77|4136.15|4136.15|4136.77|4136.77|4136.15|4136.15|0
1644505710000|2022-02-10 15:08:30|4136.24|4136.24|4136.4|4136.4|4136.4|4136.4|4136.24|4136.24|0
1644505720000|2022-02-10 15:08:40|4136.09|4136.09|4136.52|4136.52|4136.52|4136.52|4135.58|4135.58|0
1644505740000|2022-02-10 15:09:00|4136.21|4136.21|4135.9|4135.9|4136.21|4136.21|4135.9|4135.9|0
1644505750000|2022-02-10 15:09:10|4136.05|4136.05|4136.82|4136.82|4136.82|4136.82|4136.05|4136.05|0
1644505760000|2022-02-10 15:09:20|4137.45|4137.45|4137.84|4137.84|4137.84|4137.84|4137.13|4137.13|0
1644505770000|2022-02-10 15:09:30|4137.93|4137.93|4137.93|4137.93|4137.93|4137.93|4137.93|4137.93|0
1644505780000|2022-02-10 15:09:40|4137.62|4137.62|4137.74|4137.74|4137.74|4137.74|4137.62|4137.62|0
1644505790000|2022-02-10 15:09:50|4138.05|4138.05|4138.21|4138.21|4138.21|4138.21|4138.05|4138.05|0
1644505800000|2022-02-10 15:10:00|4138.36|4138.36|4138.2|4138.2|4138.51|4138.51|4138.2|4138.2|0
1644505810000|2022-02-10 15:10:10|4138.51|4138.51|4138.51|4138.51|4138.51|4138.51|4138.51|4138.51|0
1644505820000|2022-02-10 15:10:20|4138.83|4138.83|4139.76|4139.76|4139.76|4139.76|4138.83|4138.83|0
1644505830000|2022-02-10 15:10:30|4139.91|4139.91|4140.63|4140.63|4140.63|4140.63|4139.91|4139.91|0
1644505840000|2022-02-10 15:10:40|4140.53|4140.53|4140.38|4140.38|4140.53|4140.53|4140.38|4140.38|0
1644505850000|2022-02-10 15:10:50|4140.07|4140.07|4139.76|4139.76|4140.07|4140.07|4139.76|4139.76|0
1644505860000|2022-02-10 15:11:00|4139.7|4139.7|4138.31|4138.31|4139.7|4139.7|4138.31|4138.31|0
1644505870000|2022-02-10 15:11:10|4138.49|4138.49|4138.66|4138.66|4138.66|4138.66|4138.49|4138.49|0
1644505880000|2022-02-10 15:11:20|4138.81|4138.81|4138.81|4138.81|4138.81|4138.81|4138.81|4138.81|0
1644505890000|2022-02-10 15:11:30|4138.75|4138.75|4138.44|4138.44|4138.75|4138.75|4138.44|4138.44|0
1644505900000|2022-02-10 15:11:40|4138.29|4138.29|4142.76|4142.76|4142.76|4142.76|4138.29|4138.29|0
1644505910000|2022-02-10 15:11:50|4142.45|4142.45|4141.16|4141.16|4142.45|4142.45|4140.85|4140.85|0
1644505920000|2022-02-10 15:12:00|4140.53|4140.53|4141.78|4141.78|4142.4|4142.4|4140.53|4140.53|0
1644505940000|2022-02-10 15:12:20|4141.86|4141.86|4141.55|4141.55|4141.86|4141.86|4141.55|4141.55|0
1644505950000|2022-02-10 15:12:30|4141.64|4141.64|4141.62|4141.62|4141.64|4141.64|4141.62|4141.62|0
1644505960000|2022-02-10 15:12:40|4141.93|4141.93|4143.26|4143.26|4143.26|4143.26|4141.93|4141.93|0
1644505970000|2022-02-10 15:12:50|4142.95|4142.95|4142.02|4142.02|4142.95|4142.95|4142.02|4142.02|0
1644505980000|2022-02-10 15:13:00|4141.99|4141.99|4142.11|4142.11|4142.11|4142.11|4141.99|4141.99|0
1644505990000|2022-02-10 15:13:10|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|0
1644506000000|2022-02-10 15:13:20|4142.74|4142.74|4142.63|4142.63|4142.74|4142.74|4142.32|4142.32|0
1644506020000|2022-02-10 15:13:40|4142.32|4142.32|4142.14|4142.14|4142.32|4142.32|4142.14|4142.14|0
1644506040000|2022-02-10 15:14:00|4142.05|4142.05|4142.05|4142.05|4142.05|4142.05|4142.05|4142.05|0
1644506050000|2022-02-10 15:14:10|4142.36|4142.36|4142.36|4142.36|4142.36|4142.36|4142.36|4142.36|0
1644506060000|2022-02-10 15:14:20|4142.05|4142.05|4141.63|4141.63|4142.09|4142.09|4141.63|4141.63|0
1644506070000|2022-02-10 15:14:30|4141.32|4141.32|4141.32|4141.32|4141.32|4141.32|4141.32|4141.32|0
1644506090000|2022-02-10 15:14:50|4141.01|4141.01|4141.93|4141.93|4142.06|4142.06|4141.01|4141.01|0
1644506100000|2022-02-10 15:15:00|4141.62|4141.62|4141.31|4141.31|4141.62|4141.62|4141.31|4141.31|0
1644506110000|2022-02-10 15:15:10|4140.69|4140.69|4140.06|4140.06|4140.69|4140.69|4140.06|4140.06|0
1644506120000|2022-02-10 15:15:20|4139.97|4139.97|4140.7|4140.7|4140.7|4140.7|4139.92|4139.92|0
1644506130000|2022-02-10 15:15:30|4140.39|4140.39|4139.76|4139.76|4140.39|4140.39|4139.76|4139.76|0
1644506140000|2022-02-10 15:15:40|4139.45|4139.45|4139.76|4139.76|4139.76|4139.76|4139.45|4139.45|0
1644506150000|2022-02-10 15:15:50|4138.83|4138.83|4138.79|4138.79|4138.83|4138.83|4138.79|4138.79|0
1644506160000|2022-02-10 15:16:00|4138.33|4138.33|4138.48|4138.48|4138.64|4138.64|4138.33|4138.33|0
1644506170000|2022-02-10 15:16:10|4138.79|4138.79|4139.66|4139.66|4139.97|4139.97|4138.79|4138.79|0
1644506180000|2022-02-10 15:16:20|4139.54|4139.54|4139.54|4139.54|4139.54|4139.54|4139.54|4139.54|0
1644506190000|2022-02-10 15:16:30|4139.58|4139.58|4140.35|4140.35|4140.66|4140.66|4139.58|4139.58|0
1644506210000|2022-02-10 15:16:50|4140.66|4140.66|4140.66|4140.66|4140.66|4140.66|4140.66|4140.66|0
1644506220000|2022-02-10 15:17:00|4140.78|4140.78|4141.83|4141.83|4141.83|4141.83|4140.78|4140.78|0
1644506230000|2022-02-10 15:17:10|4141.89|4141.89|4144.11|4144.11|4144.17|4144.17|4141.89|4141.89|0
1644506240000|2022-02-10 15:17:20|4143.49|4143.49|4143.44|4143.44|4143.49|4143.49|4143.44|4143.44|0
1644506250000|2022-02-10 15:17:30|4143.13|4143.13|4143.13|4143.13|4143.13|4143.13|4143.13|4143.13|0
1644506260000|2022-02-10 15:17:40|4143.32|4143.32|4143.32|4143.32|4143.32|4143.32|4143.32|4143.32|0
1644506270000|2022-02-10 15:17:50|4142.7|4142.7|4142.34|4142.34|4142.7|4142.7|4142.34|4142.34|0
1644506280000|2022-02-10 15:18:00|4142.18|4142.18|4142.18|4142.18|4142.18|4142.18|4142.18|4142.18|0
1644506290000|2022-02-10 15:18:10|4142.31|4142.31|4142.33|4142.33|4142.33|4142.33|4142.18|4142.18|0
1644506300000|2022-02-10 15:18:20|4142.35|4142.35|4142.45|4142.45|4142.76|4142.76|4142.35|4142.35|0
1644506310000|2022-02-10 15:18:30|4142.51|4142.51|4142.51|4142.51|4142.51|4142.51|4142.51|4142.51|0
1644506320000|2022-02-10 15:18:40|4142.57|4142.57|4141.48|4141.48|4142.57|4142.57|4141.48|4141.48|0
1644506330000|2022-02-10 15:18:50|4141.79|4141.79|4141.88|4141.88|4141.88|4141.88|4141.79|4141.79|0
1644506340000|2022-02-10 15:19:00|4141.26|4141.26|4141.32|4141.32|4141.32|4141.32|4141.26|4141.26|0
1644506350000|2022-02-10 15:19:10|4141.38|4141.38|4141.52|4141.52|4141.52|4141.52|4141.38|4141.38|0
1644506360000|2022-02-10 15:19:20|4142.14|4142.14|4141.93|4141.93|4142.14|4142.14|4141.93|4141.93|0
1644506370000|2022-02-10 15:19:30|4141.99|4141.99|4141.59|4141.59|4141.99|4141.99|4141.59|4141.59|0
1644506380000|2022-02-10 15:19:40|4141.49|4141.49|4141.59|4141.59|4141.59|4141.59|4141.44|4141.44|0
1644506390000|2022-02-10 15:19:50|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|0
1644506400000|2022-02-10 15:20:00|4141.78|4141.78|4141.16|4141.16|4141.78|4141.78|4140.85|4140.85|0
1644506410000|2022-02-10 15:20:10|4141.01|4141.01|4141.39|4141.39|4141.94|4141.94|4141.01|4141.01|0
1644506420000|2022-02-10 15:20:20|4141.7|4141.7|4141.39|4141.39|4141.7|4141.7|4141.39|4141.39|0
1644506430000|2022-02-10 15:20:30|4141.33|4141.33|4141.09|4141.09|4141.33|4141.33|4141.09|4141.09|0
1644506440000|2022-02-10 15:20:40|4141.25|4141.25|4141.56|4141.56|4141.56|4141.56|4141.09|4141.09|0
1644506450000|2022-02-10 15:20:50|4141.24|4141.24|4141.24|4141.24|4141.87|4141.87|4141.24|4141.24|0
1644506460000|2022-02-10 15:21:00|4141.56|4141.56|4140.93|4140.93|4141.56|4141.56|4140.93|4140.93|0
1644506470000|2022-02-10 15:21:10|4141.24|4141.24|4141.56|4141.56|4141.56|4141.56|4141.24|4141.24|0
1644506480000|2022-02-10 15:21:20|4141.87|4141.87|4142.95|4142.95|4142.95|4142.95|4141.87|4141.87|0
1644506490000|2022-02-10 15:21:30|4142.64|4142.64|4143.58|4143.58|4143.58|4143.58|4142.02|4142.02|0
1644506500000|2022-02-10 15:21:40|4143.26|4143.26|4143.58|4143.58|4144.2|4144.2|4143.26|4143.26|0
1644506510000|2022-02-10 15:21:50|4143.26|4143.26|4143.89|4143.89|4144.2|4144.2|4143.26|4143.26|0
1644506520000|2022-02-10 15:22:00|4143.84|4143.84|4143.36|4143.36|4143.84|4143.84|4143.36|4143.36|0
1644506530000|2022-02-10 15:22:10|4143.45|4143.45|4143.45|4143.45|4143.45|4143.45|4143.45|4143.45|0
1644506540000|2022-02-10 15:22:20|4143.14|4143.14|4143.45|4143.45|4143.45|4143.45|4143.14|4143.14|0
1644506550000|2022-02-10 15:22:30|4143.36|4143.36|4143.3|4143.3|4143.36|4143.36|4143.3|4143.3|0
1644506560000|2022-02-10 15:22:40|4143.42|4143.42|4143.52|4143.52|4143.74|4143.74|4143.42|4143.42|0
1644506570000|2022-02-10 15:22:50|4143.83|4143.83|4145.7|4145.7|4147.25|4147.25|4143.83|4143.83|0
1644506580000|2022-02-10 15:23:00|4146.32|4146.32|4143.37|4143.37|4146.94|4146.94|4143.37|4143.37|0
1644506590000|2022-02-10 15:23:10|4142.75|4142.75|4143.06|4143.06|4143.37|4143.37|4142.75|4142.75|0
1644506600000|2022-02-10 15:23:20|4142.44|4142.44|4142.38|4142.38|4142.53|4142.53|4141.81|4141.81|0
1644506610000|2022-02-10 15:23:30|4142.5|4142.5|4140.94|4140.94|4142.5|4142.5|4140.94|4140.94|0
1644506620000|2022-02-10 15:23:40|4141.25|4141.25|4141.45|4141.45|4141.45|4141.45|4140.17|4140.17|0
1644506630000|2022-02-10 15:23:50|4140.82|4140.82|4139.89|4139.89|4140.82|4140.82|4139.89|4139.89|0
1644506650000|2022-02-10 15:24:10|4139.8|4139.8|4139.24|4139.24|4139.8|4139.8|4139.09|4139.09|0
1644506660000|2022-02-10 15:24:20|4139.36|4139.36|4139.18|4139.18|4139.42|4139.42|4139.18|4139.18|0
1644506670000|2022-02-10 15:24:30|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|4138.49|4138.49|0
1644506680000|2022-02-10 15:24:40|4138.17|4138.17|4138.23|4138.23|4139.17|4139.17|4138.17|4138.17|0
1644506690000|2022-02-10 15:24:50|4138.54|4138.54|4138.23|4138.23|4138.54|4138.54|4138.08|4138.08|0
1644506700000|2022-02-10 15:25:00|4137.61|4137.61|4139.17|4139.17|4139.79|4139.79|4137.3|4137.3|0
1644506710000|2022-02-10 15:25:10|4138.23|4138.23|4138.23|4138.23|4138.54|4138.54|4137.92|4137.92|0
1644506720000|2022-02-10 15:25:20|4137.92|4137.92|4138.54|4138.54|4138.54|4138.54|4137.92|4137.92|0
1644506730000|2022-02-10 15:25:30|4138.7|4138.7|4138.88|4138.88|4138.88|4138.88|4138.7|4138.7|0
1644506740000|2022-02-10 15:25:40|4139.04|4139.04|4139.23|4139.23|4139.23|4139.23|4139.04|4139.04|0
1644506750000|2022-02-10 15:25:50|4139.28|4139.28|4140|4140|4140|4140|4139.28|4139.28|0
1644506760000|2022-02-10 15:26:00|4140.25|4140.25|4140.25|4140.25|4140.25|4140.25|4140.25|4140.25|0
1644506770000|2022-02-10 15:26:10|4140.56|4140.56|4140.25|4140.25|4140.56|4140.56|4140.25|4140.25|0
1644506780000|2022-02-10 15:26:20|4140.56|4140.56|4140.34|4140.34|4140.56|4140.56|4140.25|4140.25|0
1644506790000|2022-02-10 15:26:30|4140.65|4140.65|4139.31|4139.31|4140.71|4140.71|4139.31|4139.31|0
1644506800000|2022-02-10 15:26:40|4139.37|4139.37|4139.37|4139.37|4139.37|4139.37|4139.37|4139.37|0
1644506810000|2022-02-10 15:26:50|4140.3|4140.3|4139.99|4139.99|4140.67|4140.67|4139.99|4139.99|0
1644506820000|2022-02-10 15:27:00|4140.08|4140.08|4141.02|4141.02|4141.64|4141.64|4140.08|4140.08|0
1644506830000|2022-02-10 15:27:10|4141.11|4141.11|4140.71|4140.71|4141.11|4141.11|4140.49|4140.49|0
1644506840000|2022-02-10 15:27:20|4140.39|4140.39|4140.39|4140.39|4141.02|4141.02|4140.39|4140.39|0
1644506860000|2022-02-10 15:27:40|4139.93|4139.93|4140.86|4140.86|4141.02|4141.02|4139.93|4139.93|0
1644506870000|2022-02-10 15:27:50|4140.96|4140.96|4140.99|4140.99|4141.18|4141.18|4140.96|4140.96|0
1644506880000|2022-02-10 15:28:00|4141.08|4141.08|4141.33|4141.33|4141.33|4141.33|4141.08|4141.08|0
1644506890000|2022-02-10 15:28:10|4141.39|4141.39|4141.39|4141.39|4141.39|4141.39|4141.33|4141.33|0
1644506900000|2022-02-10 15:28:20|4141.33|4141.33|4139.77|4139.77|4141.33|4141.33|4139.77|4139.77|0
1644506910000|2022-02-10 15:28:30|4138.84|4138.84|4138.66|4138.66|4138.84|4138.84|4138.53|4138.53|0
1644506920000|2022-02-10 15:28:40|4138.97|4138.97|4138.97|4138.97|4138.97|4138.97|4138.97|4138.97|0
1644506930000|2022-02-10 15:28:50|4139.28|4139.28|4139.59|4139.59|4139.63|4139.63|4139.28|4139.28|0
1644506940000|2022-02-10 15:29:00|4140.21|4140.21|4140.37|4140.37|4140.37|4140.37|4140.21|4140.21|0
1644506950000|2022-02-10 15:29:10|4140.46|4140.46|4140.15|4140.15|4140.46|4140.46|4139.84|4139.84|0
1644506960000|2022-02-10 15:29:20|4139.84|4139.84|4140.42|4140.42|4140.42|4140.42|4139.84|4139.84|0
1644506970000|2022-02-10 15:29:30|4140.11|4140.11|4140.09|4140.09|4140.42|4140.42|4140.09|4140.09|0
1644506980000|2022-02-10 15:29:40|4139.78|4139.78|4139.84|4139.84|4139.84|4139.84|4139.78|4139.78|0
1644506990000|2022-02-10 15:29:50|4140|4140|4140|4140|4140|4140|4140|4140|0
1644507000000|2022-02-10 15:30:00|4140.62|4140.62|4140.77|4140.77|4140.93|4140.93|4140.62|4140.62|0
1644507010000|2022-02-10 15:30:10|4140.15|4140.15|4140.15|4140.15|4140.15|4140.15|4140.15|4140.15|0
1644507020000|2022-02-10 15:30:20|4140.46|4140.46|4140.39|4140.39|4140.56|4140.56|4140.39|4140.39|0
1644507030000|2022-02-10 15:30:30|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|0
1644507040000|2022-02-10 15:30:40|4140.64|4140.64|4140.95|4140.95|4140.95|4140.95|4140.64|4140.64|0
1644507050000|2022-02-10 15:30:50|4140.64|4140.64|4140.15|4140.15|4140.77|4140.77|4140.15|4140.15|0
1644507060000|2022-02-10 15:31:00|4140.24|4140.24|4140.94|4140.94|4140.94|4140.94|4140.24|4140.24|0
1644507070000|2022-02-10 15:31:10|4140.89|4140.89|4140.46|4140.46|4140.89|4140.89|4140.46|4140.46|0
1644507080000|2022-02-10 15:31:20|4140.41|4140.41|4140.56|4140.56|4140.56|4140.56|4140.36|4140.36|0
1644507090000|2022-02-10 15:31:30|4140.87|4140.87|4141.29|4141.29|4141.29|4141.29|4140.87|4140.87|0
1644507100000|2022-02-10 15:31:40|4140.98|4140.98|4140.8|4140.8|4141.29|4141.29|4140.48|4140.48|0
1644507110000|2022-02-10 15:31:50|4140.48|4140.48|4141.01|4141.01|4141.32|4141.32|4140.39|4140.39|0
1644507120000|2022-02-10 15:32:00|4140.92|4140.92|4140.4|4140.4|4140.92|4140.92|4140.09|4140.09|0
1644507130000|2022-02-10 15:32:10|4140.43|4140.43|4140.23|4140.23|4140.66|4140.66|4140.23|4140.23|0
1644507140000|2022-02-10 15:32:20|4140.08|4140.08|4140.39|4140.39|4140.39|4140.39|4140.08|4140.08|0
1644507150000|2022-02-10 15:32:30|4140.08|4140.08|4140.08|4140.08|4140.08|4140.08|4140.08|4140.08|0
1644507170000|2022-02-10 15:32:50|4140.2|4140.2|4140.17|4140.17|4140.39|4140.39|4140.08|4140.08|0
1644507180000|2022-02-10 15:33:00|4140.48|4140.48|4140.64|4140.64|4140.64|4140.64|4140.33|4140.33|0
1644507190000|2022-02-10 15:33:10|4140.49|4140.49|4140.18|4140.18|4140.49|4140.49|4140.18|4140.18|0
1644507200000|2022-02-10 15:33:20|4140.27|4140.27|4140.99|4140.99|4140.99|4140.99|4140.27|4140.27|0
1644507210000|2022-02-10 15:33:30|4141.1|4141.1|4141.1|4141.1|4141.1|4141.1|4141.1|4141.1|0
1644507220000|2022-02-10 15:33:40|4141.15|4141.15|4140.84|4140.84|4141.15|4141.15|4140.84|4140.84|0
1644507230000|2022-02-10 15:33:50|4140.93|4140.93|4140.93|4140.93|4140.93|4140.93|4140.93|4140.93|0
1644507240000|2022-02-10 15:34:00|4140.62|4140.62|4140.62|4140.62|4140.62|4140.62|4140.62|4140.62|0
1644507250000|2022-02-10 15:34:10|4140.31|4140.31|4140.62|4140.62|4140.62|4140.62|4140.31|4140.31|0
1644507260000|2022-02-10 15:34:20|4140.74|4140.74|4141.04|4141.04|4141.04|4141.04|4140.74|4140.74|0
1644507270000|2022-02-10 15:34:30|4141.16|4141.16|4140.63|4140.63|4141.16|4141.16|4140.38|4140.38|0
1644507280000|2022-02-10 15:34:40|4140.54|4140.54|4140.14|4140.14|4140.76|4140.76|4140.14|4140.14|0
1644507290000|2022-02-10 15:34:50|4140.29|4140.29|4140.29|4140.29|4140.29|4140.29|4140.29|4140.29|0
1644507300000|2022-02-10 15:35:00|4140.38|4140.38|4139.98|4139.98|4140.38|4140.38|4139.67|4139.67|0
1644507310000|2022-02-10 15:35:10|4139.67|4139.67|4139.69|4139.69|4140.08|4140.08|4139.38|4139.38|0
1644507320000|2022-02-10 15:35:20|4140|4140|4140|4140|4140|4140|4140|4140|0
1644507330000|2022-02-10 15:35:30|4140.18|4140.18|4140.18|4140.18|4140.49|4140.49|4140.18|4140.18|0
1644507340000|2022-02-10 15:35:40|4140.49|4140.49|4141.51|4141.51|4141.51|4141.51|4140.49|4140.49|0
1644507350000|2022-02-10 15:35:50|4141.42|4141.42|4141.11|4141.11|4141.42|4141.42|4141.11|4141.11|0
1644507360000|2022-02-10 15:36:00|4141.2|4141.2|4141.14|4141.14|4141.2|4141.2|4140.97|4140.97|0
1644507380000|2022-02-10 15:36:20|4142.08|4142.08|4142.19|4142.19|4142.25|4142.25|4142.08|4142.08|0
1644507400000|2022-02-10 15:36:40|4142.28|4142.28|4142.28|4142.28|4142.28|4142.28|4142.28|4142.28|0
1644507410000|2022-02-10 15:36:50|4142.37|4142.37|4141.75|4141.75|4142.37|4142.37|4141.75|4141.75|0
1644507420000|2022-02-10 15:37:00|4141.59|4141.59|4141.64|4141.64|4141.64|4141.64|4141.59|4141.59|0
1644507430000|2022-02-10 15:37:10|4141.95|4141.95|4141.92|4141.92|4142.04|4142.04|4141.92|4141.92|0
1644507440000|2022-02-10 15:37:20|4142.04|4142.04|4141.82|4141.82|4142.04|4142.04|4141.49|4141.49|0
1644507450000|2022-02-10 15:37:30|4141.8|4141.8|4141.8|4141.8|4141.8|4141.8|4141.8|4141.8|0
1644507460000|2022-02-10 15:37:40|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|0
1644507480000|2022-02-10 15:38:00|4141.39|4141.39|4141.24|4141.24|4141.39|4141.39|4141.24|4141.24|0
1644507490000|2022-02-10 15:38:10|4140.93|4140.93|4141.29|4141.29|4141.29|4141.29|4140.93|4140.93|0
1644507500000|2022-02-10 15:38:20|4141.35|4141.35|4140.95|4140.95|4141.35|4141.35|4140.89|4140.89|0
1644507510000|2022-02-10 15:38:30|4140.86|4140.86|4141.01|4141.01|4141.01|4141.01|4140.86|4140.86|0
1644507520000|2022-02-10 15:38:40|4141.16|4141.16|4141.66|4141.66|4141.87|4141.87|4141.1|4141.1|0
1644507530000|2022-02-10 15:38:50|4141.26|4141.26|4141.26|4141.26|4141.26|4141.26|4141.26|4141.26|0
1644507540000|2022-02-10 15:39:00|4140.94|4140.94|4140.17|4140.17|4140.94|4140.94|4140.17|4140.17|0
1644507550000|2022-02-10 15:39:10|4140.13|4140.13|4139.66|4139.66|4140.13|4140.13|4139.51|4139.51|0
1644507560000|2022-02-10 15:39:20|4139.78|4139.78|4139.84|4139.84|4139.84|4139.84|4139.78|4139.78|0
1644507570000|2022-02-10 15:39:30|4140.46|4140.46|4140.61|4140.61|4140.92|4140.92|4140.46|4140.46|0
1644507580000|2022-02-10 15:39:40|4140.54|4140.54|4140.89|4140.89|4140.89|4140.89|4140.27|4140.27|0
1644507600000|2022-02-10 15:40:00|4141.45|4141.45|4141.78|4141.78|4141.78|4141.78|4141.45|4141.45|0
1644507610000|2022-02-10 15:40:10|4141.82|4141.82|4141.57|4141.57|4141.88|4141.88|4141.57|4141.57|0
1644507620000|2022-02-10 15:40:20|4141.26|4141.26|4141.26|4141.26|4141.26|4141.26|4141.26|4141.26|0
1644507630000|2022-02-10 15:40:30|4141.35|4141.35|4141.66|4141.66|4141.66|4141.66|4141.35|4141.35|0
1644507650000|2022-02-10 15:40:50|4141.82|4141.82|4142.44|4142.44|4142.44|4142.44|4141.82|4141.82|0
1644507660000|2022-02-10 15:41:00|4142.13|4142.13|4141.82|4141.82|4142.13|4142.13|4141.82|4141.82|0
1644507670000|2022-02-10 15:41:10|4142.13|4142.13|4142.22|4142.22|4142.22|4142.22|4142.13|4142.13|0
1644507690000|2022-02-10 15:41:30|4142.53|4142.53|4145.34|4145.34|4145.34|4145.34|4142.53|4142.53|0
1644507700000|2022-02-10 15:41:40|4145.52|4145.52|4145.52|4145.52|4145.52|4145.52|4145.52|4145.52|0
1644507710000|2022-02-10 15:41:50|4145.21|4145.21|4144.9|4144.9|4145.21|4145.21|4144.9|4144.9|0
1644507720000|2022-02-10 15:42:00|4144.59|4144.59|4144.72|4144.72|4144.9|4144.9|4144.1|4144.1|0
1644507730000|2022-02-10 15:42:10|4144.81|4144.81|4144.19|4144.19|4144.81|4144.81|4144.19|4144.19|0
1644507740000|2022-02-10 15:42:20|4144.25|4144.25|4144.19|4144.19|4144.25|4144.25|4144.19|4144.19|0
1644507750000|2022-02-10 15:42:30|4144.81|4144.81|4145.09|4145.09|4145.13|4145.13|4144.81|4144.81|0
1644507760000|2022-02-10 15:42:40|4145.4|4145.4|4145.71|4145.71|4145.71|4145.71|4145.4|4145.4|0
1644507770000|2022-02-10 15:42:50|4145.4|4145.4|4145.4|4145.4|4145.4|4145.4|4145.4|4145.4|0
1644507780000|2022-02-10 15:43:00|4145.71|4145.71|4145.09|4145.09|4145.71|4145.71|4145.09|4145.09|0
1644507790000|2022-02-10 15:43:10|4145.71|4145.71|4145.77|4145.77|4145.77|4145.77|4145.71|4145.71|0
1644507800000|2022-02-10 15:43:20|4145.62|4145.62|4145.38|4145.38|4145.62|4145.62|4145.38|4145.38|0
1644507810000|2022-02-10 15:43:30|4145.22|4145.22|4145.53|4145.53|4145.53|4145.53|4145.22|4145.22|0
1644507820000|2022-02-10 15:43:40|4144.6|4144.6|4142.4|4142.4|4144.6|4144.6|4142.4|4142.4|0
1644507830000|2022-02-10 15:43:50|4143.33|4143.33|4142.71|4142.71|4143.33|4143.33|4142.71|4142.71|0
1644507840000|2022-02-10 15:44:00|4143.33|4143.33|4143.33|4143.33|4143.33|4143.33|4142.71|4142.71|0
1644507860000|2022-02-10 15:44:20|4143.18|4143.18|4144.51|4144.51|4144.51|4144.51|4143.18|4143.18|0
1644507870000|2022-02-10 15:44:30|4144.61|4144.61|4145.42|4145.42|4145.42|4145.42|4144.61|4144.61|0
1644507880000|2022-02-10 15:44:40|4145.1|4145.1|4145.42|4145.42|4145.42|4145.42|4145.1|4145.1|0
1644507900000|2022-02-10 15:45:00|4145.37|4145.37|4145.37|4145.37|4145.37|4145.37|4145.37|4145.37|0
1644507910000|2022-02-10 15:45:10|4145.83|4145.83|4143.59|4143.59|4145.83|4145.83|4143.59|4143.59|0
1644507920000|2022-02-10 15:45:20|4143.65|4143.65|4143.43|4143.43|4143.74|4143.74|4143.28|4143.28|0
1644507940000|2022-02-10 15:45:40|4143.74|4143.74|4144.06|4144.06|4144.06|4144.06|4143.74|4143.74|0
1644507960000|2022-02-10 15:46:00|4144.15|4144.15|4143.72|4143.72|4144.15|4144.15|4143.72|4143.72|0
1644507970000|2022-02-10 15:46:10|4144.03|4144.03|4143.72|4143.72|4144.03|4144.03|4143.72|4143.72|0
1644507980000|2022-02-10 15:46:20|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.73|4143.73|0
1644507990000|2022-02-10 15:46:30|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|0
1644508010000|2022-02-10 15:46:50|4143.52|4143.52|4143.77|4143.77|4143.77|4143.77|4143.52|4143.52|0
1644508020000|2022-02-10 15:47:00|4143.92|4143.92|4143.92|4143.92|4143.92|4143.92|4143.61|4143.61|0
1644508030000|2022-02-10 15:47:10|4143.61|4143.61|4144.45|4144.45|4144.45|4144.45|4143.3|4143.3|0
1644508040000|2022-02-10 15:47:20|4143.82|4143.82|4144.56|4144.56|4144.88|4144.88|4143.82|4143.82|0
1644508050000|2022-02-10 15:47:30|4144.25|4144.25|4144.37|4144.37|4144.37|4144.37|4144.25|4144.25|0
1644508060000|2022-02-10 15:47:40|4144.53|4144.53|4146.03|4146.03|4146.08|4146.08|4144.53|4144.53|0
1644508070000|2022-02-10 15:47:50|4145.41|4145.41|4145.41|4145.41|4145.41|4145.41|4145.41|4145.41|0
1644508080000|2022-02-10 15:48:00|4145.72|4145.72|4145.84|4145.84|4145.84|4145.84|4145.72|4145.72|0
1644508090000|2022-02-10 15:48:10|4146.15|4146.15|4146.85|4146.85|4147.16|4147.16|4146.15|4146.15|0
1644508100000|2022-02-10 15:48:20|4146.54|4146.54|4145.3|4145.3|4147.16|4147.16|4145.3|4145.3|0
1644508110000|2022-02-10 15:48:30|4144.68|4144.68|4144.52|4144.52|4144.68|4144.68|4144.52|4144.52|0
1644508130000|2022-02-10 15:48:50|4144.21|4144.21|4143.84|4143.84|4144.21|4144.21|4143.84|4143.84|0
1644508150000|2022-02-10 15:49:10|4144.15|4144.15|4144.62|4144.62|4144.93|4144.93|4144.15|4144.15|0
1644508160000|2022-02-10 15:49:20|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|4144.43|4144.43|0
1644508170000|2022-02-10 15:49:30|4145.15|4145.15|4145.15|4145.15|4145.15|4145.15|4145.15|4145.15|0
1644508180000|2022-02-10 15:49:40|4145.21|4145.21|4145.85|4145.85|4145.94|4145.94|4145.21|4145.21|0
1644508190000|2022-02-10 15:49:50|4147.09|4147.09|4146.87|4146.87|4147.18|4147.18|4146.87|4146.87|0
1644508200000|2022-02-10 15:50:00|4147.18|4147.18|4147.18|4147.18|4147.18|4147.18|4147.18|4147.18|0
1644508210000|2022-02-10 15:50:10|4146.56|4146.56|4146.69|4146.69|4146.69|4146.69|4146.47|4146.47|0
1644508220000|2022-02-10 15:50:20|4146.6|4146.6|4146.39|4146.39|4146.6|4146.6|4146.39|4146.39|0
1644508230000|2022-02-10 15:50:30|4146.3|4146.3|4146.07|4146.07|4146.43|4146.43|4146.07|4146.07|0
1644508240000|2022-02-10 15:50:40|4146.19|4146.19|4144.23|4144.23|4146.19|4146.19|4144.23|4144.23|0
1644508250000|2022-02-10 15:50:50|4144.29|4144.29|4143.4|4143.4|4144.29|4144.29|4142.46|4142.46|0
1644508260000|2022-02-10 15:51:00|4142.77|4142.77|4143.09|4143.09|4143.4|4143.4|4142.77|4142.77|0
1644508270000|2022-02-10 15:51:10|4143.4|4143.4|4143.4|4143.4|4143.4|4143.4|4143.4|4143.4|0
1644508280000|2022-02-10 15:51:20|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|0
1644508290000|2022-02-10 15:51:30|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|0
1644508310000|2022-02-10 15:51:50|4143.99|4143.99|4143.99|4143.99|4143.99|4143.99|4143.99|4143.99|0
1644508320000|2022-02-10 15:52:00|4143.36|4143.36|4143.36|4143.36|4143.36|4143.36|4143.36|4143.36|0
1644508330000|2022-02-10 15:52:10|4143.99|4143.99|4143.55|4143.55|4144.17|4144.17|4143.55|4143.55|0
1644508350000|2022-02-10 15:52:30|4143.63|4143.63|4144.26|4144.26|4144.26|4144.26|4143.63|4143.63|0
1644508370000|2022-02-10 15:52:50|4143.94|4143.94|4143.64|4143.64|4143.94|4143.94|4143.33|4143.33|0
1644508380000|2022-02-10 15:53:00|4143.54|4143.54|4143.54|4143.54|4143.54|4143.54|4143.54|4143.54|0
1644508390000|2022-02-10 15:53:10|4143.85|4143.85|4143.4|4143.4|4143.85|4143.85|4143.4|4143.4|0
1644508400000|2022-02-10 15:53:20|4143.5|4143.5|4143.5|4143.5|4143.5|4143.5|4143.5|4143.5|0
1644508430000|2022-02-10 15:53:50|4143.59|4143.59|4144.52|4144.52|4144.52|4144.52|4143.59|4143.59|0
1644508440000|2022-02-10 15:54:00|4144.55|4144.55|4144.33|4144.33|4144.55|4144.55|4144.33|4144.33|0
1644508460000|2022-02-10 15:54:20|4144.24|4144.24|4144.22|4144.22|4144.24|4144.24|4144.22|4144.22|0
1644508470000|2022-02-10 15:54:30|4143.91|4143.91|4143.69|4143.69|4143.91|4143.91|4143.65|4143.65|0
1644508480000|2022-02-10 15:54:40|4143.57|4143.57|4143.41|4143.41|4143.57|4143.57|4143.41|4143.41|0
1644508490000|2022-02-10 15:54:50|4143.1|4143.1|4143.47|4143.47|4143.79|4143.79|4143.1|4143.1|0
1644508500000|2022-02-10 15:55:00|4143.61|4143.61|4143.2|4143.2|4143.61|4143.61|4142.89|4142.89|0
1644508520000|2022-02-10 15:55:20|4143.52|4143.52|4143.58|4143.58|4143.68|4143.68|4143.49|4143.49|0
1644508530000|2022-02-10 15:55:30|4143.9|4143.9|4144.27|4144.27|4144.27|4144.27|4143.9|4143.9|0
1644508540000|2022-02-10 15:55:40|4144.58|4144.58|4144.42|4144.42|4144.58|4144.58|4144.27|4144.27|0
1644508550000|2022-02-10 15:55:50|4144.48|4144.48|4144.47|4144.47|4144.54|4144.54|4144.38|4144.38|0
1644508560000|2022-02-10 15:56:00|4145.09|4145.09|4144.98|4144.98|4145.6|4145.6|4144.98|4144.98|0
1644508570000|2022-02-10 15:56:10|4145.29|4145.29|4145.29|4145.29|4145.29|4145.29|4145.29|4145.29|0
1644508580000|2022-02-10 15:56:20|4145.6|4145.6|4144.98|4144.98|4145.6|4145.6|4144.98|4144.98|0
1644508590000|2022-02-10 15:56:30|4144.67|4144.67|4144.98|4144.98|4144.98|4144.98|4144.67|4144.67|0
1644508600000|2022-02-10 15:56:40|4145.14|4145.14|4145.96|4145.96|4145.96|4145.96|4145.14|4145.14|0
1644508610000|2022-02-10 15:56:50|4146.28|4146.28|4146.39|4146.39|4146.39|4146.39|4146.28|4146.28|0
1644508620000|2022-02-10 15:57:00|4146.24|4146.24|4145.94|4145.94|4146.24|4146.24|4145.94|4145.94|0
1644508630000|2022-02-10 15:57:10|4145.63|4145.63|4145.63|4145.63|4145.63|4145.63|4145.63|4145.63|0
1644508640000|2022-02-10 15:57:20|4145.51|4145.51|4144.8|4144.8|4145.51|4145.51|4144.8|4144.8|0
1644508650000|2022-02-10 15:57:30|4144.86|4144.86|4144.55|4144.55|4144.86|4144.86|4144.55|4144.55|0
1644508660000|2022-02-10 15:57:40|4144.45|4144.45|4144.33|4144.33|4144.64|4144.64|4144.33|4144.33|0
1644508670000|2022-02-10 15:57:50|4143.39|4143.39|4144.11|4144.11|4144.73|4144.73|4143.39|4143.39|0
1644508680000|2022-02-10 15:58:00|4143.8|4143.8|4143.49|4143.49|4143.8|4143.8|4143.49|4143.49|0
1644508690000|2022-02-10 15:58:10|4143.8|4143.8|4143.33|4143.33|4143.8|4143.8|4143.33|4143.33|0
1644508700000|2022-02-10 15:58:20|4143.02|4143.02|4143.02|4143.02|4143.02|4143.02|4143.02|4143.02|0
1644508710000|2022-02-10 15:58:30|4143.33|4143.33|4143.02|4143.02|4143.64|4143.64|4143.02|4143.02|0
1644508720000|2022-02-10 15:58:40|4142.72|4142.72|4142.7|4142.7|4142.85|4142.85|4142.54|4142.54|0
1644508730000|2022-02-10 15:58:50|4142.58|4142.58|4141.95|4141.95|4142.58|4142.58|4141.95|4141.95|0
1644508740000|2022-02-10 15:59:00|4142.27|4142.27|4143.2|4143.2|4143.2|4143.2|4141.95|4141.95|0
1644508750000|2022-02-10 15:59:10|4142.89|4142.89|4142.4|4142.4|4142.89|4142.89|4142.4|4142.4|0
1644508760000|2022-02-10 15:59:20|4142.46|4142.46|4142.07|4142.07|4142.46|4142.46|4142.07|4142.07|0
1644508770000|2022-02-10 15:59:30|4141.76|4141.76|4141.66|4141.66|4141.76|4141.76|4141.66|4141.66|0
1644508780000|2022-02-10 15:59:40|4141.62|4141.62|4141|4141|4141.62|4141.62|4141|4141|0
1644508790000|2022-02-10 15:59:50|4141.62|4141.62|4141.31|4141.31|4141.62|4141.62|4141.31|4141.31|0
1644508800000|2022-02-10 16:00:00|4142.08|4142.08|4142.44|4142.44|4142.7|4142.7|4142.08|4142.08|0
1644508810000|2022-02-10 16:00:10|4143.06|4143.06|4142.61|4142.61|4143.06|4143.06|4142.45|4142.45|0
1644508820000|2022-02-10 16:00:20|4142.3|4142.3|4142.46|4142.46|4142.61|4142.61|4142.3|4142.3|0
1644508830000|2022-02-10 16:00:30|4142.15|4142.15|4142.24|4142.24|4142.55|4142.55|4142.15|4142.15|0
1644508840000|2022-02-10 16:00:40|4142.55|4142.55|4142.15|4142.15|4142.55|4142.55|4142.15|4142.15|0
1644508850000|2022-02-10 16:00:50|4142.05|4142.05|4142.05|4142.05|4142.05|4142.05|4141.12|4141.12|0
1644508860000|2022-02-10 16:01:00|4141.74|4141.74|4140.5|4140.5|4142.36|4142.36|4140.5|4140.5|0
1644508870000|2022-02-10 16:01:10|4140.19|4140.19|4141.62|4141.62|4142.05|4142.05|4140.19|4140.19|0
1644508880000|2022-02-10 16:01:20|4141.71|4141.71|4142.21|4142.21|4142.52|4142.52|4141.59|4141.59|0
1644508890000|2022-02-10 16:01:30|4141.9|4141.9|4142.52|4142.52|4142.52|4142.52|4140.97|4140.97|0
1644508900000|2022-02-10 16:01:40|4142.21|4142.21|4141.97|4141.97|4142.52|4142.52|4141.66|4141.66|0
1644508910000|2022-02-10 16:01:50|4141.66|4141.66|4142.69|4142.69|4142.69|4142.69|4141.44|4141.44|0
1644508920000|2022-02-10 16:02:00|4142.37|4142.37|4141.47|4141.47|4142.4|4142.4|4141.47|4141.47|0
1644508930000|2022-02-10 16:02:10|4141.93|4141.93|4141.93|4141.93|4142.24|4142.24|4141.93|4141.93|0
1644508940000|2022-02-10 16:02:20|4141.62|4141.62|4141.93|4141.93|4141.93|4141.93|4141.62|4141.62|0
1644508950000|2022-02-10 16:02:30|4142.11|4142.11|4140.78|4140.78|4142.11|4142.11|4140.78|4140.78|0
1644508960000|2022-02-10 16:02:40|4141.4|4141.4|4141.71|4141.71|4141.71|4141.71|4141.4|4141.4|0
1644508970000|2022-02-10 16:02:50|4141.4|4141.4|4140.93|4140.93|4141.55|4141.55|4140.93|4140.93|0
1644508980000|2022-02-10 16:03:00|4140.9|4140.9|4141.58|4141.58|4142.36|4142.36|4140.81|4140.81|0
1644508990000|2022-02-10 16:03:10|4140.96|4140.96|4140.34|4140.34|4141.58|4141.58|4140.34|4140.34|0
1644509000000|2022-02-10 16:03:20|4139.72|4139.72|4139.1|4139.1|4139.72|4139.72|4139.1|4139.1|0
1644509010000|2022-02-10 16:03:30|4139.19|4139.19|4140.34|4140.34|4140.43|4140.43|4139.19|4139.19|0
1644509020000|2022-02-10 16:03:40|4139.41|4139.41|4139.41|4139.41|4139.41|4139.41|4139.41|4139.41|0
1644509030000|2022-02-10 16:03:50|4139.31|4139.31|4139.62|4139.62|4139.62|4139.62|4139.31|4139.31|0
1644509040000|2022-02-10 16:04:00|4140.56|4140.56|4140.56|4140.56|4140.87|4140.87|4140.56|4140.56|0
1644509050000|2022-02-10 16:04:10|4142.42|4142.42|4143.2|4143.2|4143.51|4143.51|4142.42|4142.42|0
1644509060000|2022-02-10 16:04:20|4143.17|4143.17|4143.8|4143.8|4143.8|4143.8|4143.17|4143.17|0
1644509070000|2022-02-10 16:04:30|4143.49|4143.49|4143.49|4143.49|4143.49|4143.49|4143.49|4143.49|0
1644509080000|2022-02-10 16:04:40|4143.17|4143.17|4143.36|4143.36|4143.39|4143.39|4143.17|4143.17|0
1644509090000|2022-02-10 16:04:50|4143.32|4143.32|4143.44|4143.44|4143.73|4143.73|4143.32|4143.32|0
1644509100000|2022-02-10 16:05:00|4143.75|4143.75|4143.28|4143.28|4143.75|4143.75|4142.88|4142.88|0
1644509110000|2022-02-10 16:05:10|4143.59|4143.59|4143.44|4143.44|4143.59|4143.59|4143.4|4143.4|0
1644509120000|2022-02-10 16:05:20|4143.48|4143.48|4143.71|4143.71|4143.71|4143.71|4143.48|4143.48|0
1644509130000|2022-02-10 16:05:30|4143.4|4143.4|4144.39|4144.39|4145.32|4145.32|4143.09|4143.09|0
1644509140000|2022-02-10 16:05:40|4144.27|4144.27|4145.1|4145.1|4145.72|4145.72|4144.27|4144.27|0
1644509150000|2022-02-10 16:05:50|4145.41|4145.41|4144.79|4144.79|4145.41|4145.41|4144.79|4144.79|0
1644509160000|2022-02-10 16:06:00|4144.48|4144.48|4144.48|4144.48|4144.48|4144.48|4144.48|4144.48|0
1644509170000|2022-02-10 16:06:10|4144.79|4144.79|4144.62|4144.62|4144.79|4144.79|4144.48|4144.48|0
1644509180000|2022-02-10 16:06:20|4144.15|4144.15|4144.18|4144.18|4144.18|4144.18|4144.15|4144.15|0
1644509190000|2022-02-10 16:06:30|4144.49|4144.49|4144.18|4144.18|4144.49|4144.49|4144.18|4144.18|0
1644509200000|2022-02-10 16:06:40|4144.41|4144.41|4144.41|4144.41|4144.41|4144.41|4144.41|4144.41|0
1644509210000|2022-02-10 16:06:50|4144.72|4144.72|4144.41|4144.41|4145.04|4145.04|4144.41|4144.41|0
1644509220000|2022-02-10 16:07:00|4144.53|4144.53|4144.51|4144.51|4144.83|4144.83|4144.51|4144.51|0
1644509230000|2022-02-10 16:07:10|4143.89|4143.89|4144.51|4144.51|4144.51|4144.51|4143.89|4143.89|0
1644509240000|2022-02-10 16:07:20|4144.56|4144.56|4144.56|4144.56|4144.56|4144.56|4144.56|4144.56|0
1644509250000|2022-02-10 16:07:30|4144.87|4144.87|4144.5|4144.5|4144.87|4144.87|4144.5|4144.5|0
1644509270000|2022-02-10 16:07:50|4144.81|4144.81|4144.44|4144.44|4144.9|4144.9|4144.44|4144.44|0
1644509280000|2022-02-10 16:08:00|4144.55|4144.55|4144.6|4144.6|4144.6|4144.6|4144.55|4144.55|0
1644509300000|2022-02-10 16:08:20|4144.44|4144.44|4144.38|4144.38|4144.75|4144.75|4144.29|4144.29|0
1644509310000|2022-02-10 16:08:30|4144.69|4144.69|4145.31|4145.31|4145.31|4145.31|4144.69|4144.69|0
1644509320000|2022-02-10 16:08:40|4145.62|4145.62|4144.51|4144.51|4145.76|4145.76|4144.2|4144.2|0
1644509330000|2022-02-10 16:08:50|4144.67|4144.67|4144.82|4144.82|4144.82|4144.82|4144.67|4144.67|0
1644509340000|2022-02-10 16:09:00|4144.78|4144.78|4144.92|4144.92|4144.92|4144.92|4144.73|4144.73|0
1644509350000|2022-02-10 16:09:10|4144.82|4144.82|4144.82|4144.82|4145.01|4145.01|4144.82|4144.82|0
1644509360000|2022-02-10 16:09:20|4145.13|4145.13|4144.82|4144.82|4145.13|4145.13|4144.82|4144.82|0
1644509370000|2022-02-10 16:09:30|4144.67|4144.67|4144.82|4144.82|4145.13|4145.13|4144.67|4144.67|0
1644509380000|2022-02-10 16:09:40|4144.51|4144.51|4144.67|4144.67|4144.67|4144.67|4144.51|4144.51|0
1644509390000|2022-02-10 16:09:50|4144.82|4144.82|4144.82|4144.82|4144.82|4144.82|4144.82|4144.82|0
1644509410000|2022-02-10 16:10:10|4144.76|4144.76|4144.76|4144.76|4144.76|4144.76|4144.76|4144.76|0
1644509430000|2022-02-10 16:10:30|4144.86|4144.86|4144.8|4144.8|4144.86|4144.86|4144.8|4144.8|0
1644509440000|2022-02-10 16:10:40|4144.56|4144.56|4144.56|4144.56|4144.56|4144.56|4144.56|4144.56|0
1644509450000|2022-02-10 16:10:50|4144.65|4144.65|4144.96|4144.96|4144.96|4144.96|4144.65|4144.65|0
1644509460000|2022-02-10 16:11:00|4144.65|4144.65|4144.65|4144.65|4144.65|4144.65|4144.65|4144.65|0
1644509480000|2022-02-10 16:11:20|4144.48|4144.48|4144.48|4144.48|4144.48|4144.48|4144.48|4144.48|0
1644509510000|2022-02-10 16:11:50|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|0
1644509520000|2022-02-10 16:12:00|4144.41|4144.41|4144.41|4144.41|4144.41|4144.41|4144.41|4144.41|0
1644509540000|2022-02-10 16:12:20|4144.26|4144.26|4143.88|4143.88|4144.26|4144.26|4143.57|4143.57|0
1644509550000|2022-02-10 16:12:30|4143.94|4143.94|4145.87|4145.87|4145.96|4145.96|4143.94|4143.94|0
1644509560000|2022-02-10 16:12:40|4146.17|4146.17|4145.31|4145.31|4146.49|4146.49|4145.31|4145.31|0
1644509570000|2022-02-10 16:12:50|4144.99|4144.99|4144.49|4144.49|4144.99|4144.99|4144.49|4144.49|0
1644509580000|2022-02-10 16:13:00|4144.18|4144.18|4143.56|4143.56|4144.18|4144.18|4143.56|4143.56|0
1644509590000|2022-02-10 16:13:10|4143.62|4143.62|4143.62|4143.62|4143.62|4143.62|4143.62|4143.62|0
1644509600000|2022-02-10 16:13:20|4143.57|4143.57|4143.67|4143.67|4143.79|4143.79|4143.57|4143.57|0
1644509610000|2022-02-10 16:13:30|4143.37|4143.37|4143.52|4143.52|4143.52|4143.52|4143.37|4143.37|0
1644509620000|2022-02-10 16:13:40|4143.4|4143.4|4143.4|4143.4|4143.4|4143.4|4143.4|4143.4|0
1644509630000|2022-02-10 16:13:50|4143.71|4143.71|4143.65|4143.65|4143.71|4143.71|4143.65|4143.65|0
1644509640000|2022-02-10 16:14:00|4143.73|4143.73|4144.06|4144.06|4144.06|4144.06|4143.73|4143.73|0
1644509650000|2022-02-10 16:14:10|4143.75|4143.75|4143.75|4143.75|4143.75|4143.75|4143.75|4143.75|0
1644509660000|2022-02-10 16:14:20|4143.67|4143.67|4143.67|4143.67|4143.67|4143.67|4143.67|4143.67|0
1644509670000|2022-02-10 16:14:30|4143.7|4143.7|4143.7|4143.7|4143.7|4143.7|4143.7|4143.7|0
1644509680000|2022-02-10 16:14:40|4144.63|4144.63|4145.25|4145.25|4145.25|4145.25|4144.63|4144.63|0
1644509690000|2022-02-10 16:14:50|4145.31|4145.31|4145.31|4145.31|4145.31|4145.31|4145.31|4145.31|0
1644509700000|2022-02-10 16:15:00|4145.62|4145.62|4144.57|4144.57|4145.72|4145.72|4144.47|4144.47|0
1644509710000|2022-02-10 16:15:10|4144.69|4144.69|4144.06|4144.06|4144.69|4144.69|4144.06|4144.06|0
1644509720000|2022-02-10 16:15:20|4144.37|4144.37|4144.47|4144.47|4144.47|4144.47|4144.37|4144.37|0
1644509730000|2022-02-10 16:15:30|4144.62|4144.62|4144.56|4144.56|4144.93|4144.93|4144.19|4144.19|0
1644509740000|2022-02-10 16:15:40|4144.41|4144.41|4144.87|4144.87|4144.87|4144.87|4144.41|4144.41|0
1644509750000|2022-02-10 16:15:50|4145.18|4145.18|4145.06|4145.06|4145.18|4145.18|4145.06|4145.06|0
1644509760000|2022-02-10 16:16:00|4145.37|4145.37|4144.66|4144.66|4145.37|4145.37|4144.66|4144.66|0
1644509770000|2022-02-10 16:16:10|4144.04|4144.04|4144.04|4144.04|4144.35|4144.35|4144.04|4144.04|0
1644509780000|2022-02-10 16:16:20|4143.88|4143.88|4143.8|4143.8|4143.88|4143.88|4143.8|4143.8|0
1644509800000|2022-02-10 16:16:40|4144.11|4144.11|4143.8|4143.8|4144.42|4144.42|4143.8|4143.8|0
1644509810000|2022-02-10 16:16:50|4144.11|4144.11|4144.11|4144.11|4144.42|4144.42|4143.8|4143.8|0
1644509820000|2022-02-10 16:17:00|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|0
1644509830000|2022-02-10 16:17:10|4143.68|4143.68|4143.74|4143.74|4143.74|4143.74|4143.68|4143.68|0
1644509840000|2022-02-10 16:17:20|4143.86|4143.86|4144.39|4144.39|4144.39|4144.39|4143.86|4143.86|0
1644509850000|2022-02-10 16:17:30|4144.23|4144.23|4143.87|4143.87|4144.23|4144.23|4143.87|4143.87|0
1644509860000|2022-02-10 16:17:40|4144.18|4144.18|4144.18|4144.18|4144.81|4144.81|4143.87|4143.87|0
1644509870000|2022-02-10 16:17:50|4144.09|4144.09|4143.53|4143.53|4144.09|4144.09|4143.53|4143.53|0
1644509880000|2022-02-10 16:18:00|4143.84|4143.84|4143.48|4143.48|4143.84|4143.84|4143.48|4143.48|0
1644509910000|2022-02-10 16:18:30|4143.32|4143.32|4143.73|4143.73|4143.73|4143.73|4143.11|4143.11|0
1644509920000|2022-02-10 16:18:40|4144.04|4144.04|4143.73|4143.73|4144.19|4144.19|4143.73|4143.73|0
1644509940000|2022-02-10 16:19:00|4143.61|4143.61|4143.59|4143.59|4143.61|4143.61|4143.59|4143.59|0
1644509950000|2022-02-10 16:19:10|4143.28|4143.28|4144.21|4144.21|4144.21|4144.21|4143.28|4143.28|0
1644509960000|2022-02-10 16:19:20|4143.9|4143.9|4144.3|4144.3|4144.61|4144.61|4143.84|4143.84|0
1644509970000|2022-02-10 16:19:30|4144.46|4144.46|4142.96|4142.96|4144.46|4144.46|4142.96|4142.96|0
1644509980000|2022-02-10 16:19:40|4142.92|4142.92|4142.83|4142.83|4142.92|4142.92|4142.52|4142.52|0
1644509990000|2022-02-10 16:19:50|4143.14|4143.14|4142.47|4142.47|4143.14|4143.14|4142.47|4142.47|0
1644510000000|2022-02-10 16:20:00|4142.87|4142.87|4142.02|4142.02|4143.31|4143.31|4142.02|4142.02|0
1644510010000|2022-02-10 16:20:10|4142.33|4142.33|4142.8|4142.8|4142.89|4142.89|4142.27|4142.27|0
1644510020000|2022-02-10 16:20:20|4142.68|4142.68|4142.79|4142.79|4143.1|4143.1|4142.17|4142.17|0
1644510030000|2022-02-10 16:20:30|4142.73|4142.73|4143.13|4143.13|4143.13|4143.13|4142.73|4142.73|0
1644510050000|2022-02-10 16:20:50|4143.44|4143.44|4143.62|4143.62|4143.62|4143.62|4143.44|4143.44|0
1644510060000|2022-02-10 16:21:00|4144.55|4144.55|4144.53|4144.53|4144.87|4144.87|4144.53|4144.53|0
1644510070000|2022-02-10 16:21:10|4144.22|4144.22|4142.86|4142.86|4144.22|4144.22|4142.86|4142.86|0
1644510080000|2022-02-10 16:21:20|4143.01|4143.01|4142.55|4142.55|4143.01|4143.01|4142.55|4142.55|0
1644510090000|2022-02-10 16:21:30|4142.67|4142.67|4142.88|4142.88|4142.98|4142.98|4142.04|4142.04|0
1644510100000|2022-02-10 16:21:40|4142.57|4142.57|4143.02|4143.02|4143.02|4143.02|4142.57|4142.57|0
1644510110000|2022-02-10 16:21:50|4142.71|4142.71|4142.4|4142.4|4142.71|4142.71|4142.4|4142.4|0
1644510120000|2022-02-10 16:22:00|4142.34|4142.34|4142.08|4142.08|4142.71|4142.71|4142.08|4142.08|0
1644510130000|2022-02-10 16:22:10|4142.71|4142.71|4141.15|4141.15|4142.71|4142.71|4141.15|4141.15|0
1644510140000|2022-02-10 16:22:20|4138.66|4138.66|4137.42|4137.42|4138.66|4138.66|4137.42|4137.42|0
1644510150000|2022-02-10 16:22:30|4137.11|4137.11|4137.89|4137.89|4137.89|4137.89|4136.64|4136.64|0
1644510160000|2022-02-10 16:22:40|4137.98|4137.98|4138.29|4138.29|4138.29|4138.29|4137.98|4137.98|0
1644510170000|2022-02-10 16:22:50|4138.45|4138.45|4138.51|4138.51|4138.51|4138.51|4138.45|4138.45|0
1644510180000|2022-02-10 16:23:00|4138.82|4138.82|4139.44|4139.44|4139.44|4139.44|4138.82|4138.82|0
1644510190000|2022-02-10 16:23:10|4138.82|4138.82|4138.39|4138.39|4138.82|4138.82|4138.39|4138.39|0
1644510210000|2022-02-10 16:23:30|4137.77|4137.77|4139.04|4139.04|4139.1|4139.1|4137.77|4137.77|0
1644510220000|2022-02-10 16:23:40|4139.16|4139.16|4141.09|4141.09|4141.09|4141.09|4139.16|4139.16|0
1644510230000|2022-02-10 16:23:50|4141.04|4141.04|4141.33|4141.33|4141.67|4141.67|4141.04|4141.04|0
1644510240000|2022-02-10 16:24:00|4141.02|4141.02|4141.02|4141.02|4141.2|4141.2|4141.02|4141.02|0
1644510250000|2022-02-10 16:24:10|4141.33|4141.33|4141.58|4141.58|4141.58|4141.58|4141.27|4141.27|0
1644510260000|2022-02-10 16:24:20|4141.72|4141.72|4142.09|4142.09|4142.87|4142.87|4141.63|4141.63|0
1644510270000|2022-02-10 16:24:30|4142.15|4142.15|4141.76|4141.76|4142.6|4142.6|4141.76|4141.76|0
1644510280000|2022-02-10 16:24:40|4142.07|4142.07|4142.68|4142.68|4142.68|4142.68|4142.07|4142.07|0
1644510290000|2022-02-10 16:24:50|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|0
1644510300000|2022-02-10 16:25:00|4142.68|4142.68|4143.18|4143.18|4143.3|4143.3|4142.68|4142.68|0
1644510310000|2022-02-10 16:25:10|4143.33|4143.33|4144.27|4144.27|4144.27|4144.27|4143.33|4143.33|0
1644510320000|2022-02-10 16:25:20|4143.95|4143.95|4144.42|4144.42|4144.89|4144.89|4143.64|4143.64|0
1644510330000|2022-02-10 16:25:30|4144.11|4144.11|4144.79|4144.79|4144.79|4144.79|4144.11|4144.11|0
1644510340000|2022-02-10 16:25:40|4144.94|4144.94|4144.77|4144.77|4145.08|4145.08|4144.77|4144.77|0
1644510350000|2022-02-10 16:25:50|4145.08|4145.08|4145.02|4145.02|4145.2|4145.2|4145.02|4145.02|0
1644510360000|2022-02-10 16:26:00|4145.33|4145.33|4145.06|4145.06|4145.97|4145.97|4145.06|4145.06|0
1644510370000|2022-02-10 16:26:10|4144.75|4144.75|4144.07|4144.07|4144.87|4144.87|4144.07|4144.07|0
1644510380000|2022-02-10 16:26:20|4145.32|4145.32|4144.83|4144.83|4145.53|4145.53|4144.83|4144.83|0
1644510390000|2022-02-10 16:26:30|4144.87|4144.87|4144.87|4144.87|4145.18|4145.18|4144.87|4144.87|0
1644510400000|2022-02-10 16:26:40|4144.56|4144.56|4144.68|4144.68|4144.68|4144.68|4144.56|4144.56|0
1644510410000|2022-02-10 16:26:50|4144.05|4144.05|4143.74|4143.74|4144.05|4144.05|4143.74|4143.74|0
1644510420000|2022-02-10 16:27:00|4143.57|4143.57|4143.63|4143.63|4143.88|4143.88|4143.57|4143.57|0
1644510440000|2022-02-10 16:27:20|4143.32|4143.32|4143.63|4143.63|4143.63|4143.63|4143.32|4143.32|0
1644510450000|2022-02-10 16:27:30|4143.32|4143.32|4142.8|4142.8|4143.32|4143.32|4142.8|4142.8|0
1644510460000|2022-02-10 16:27:40|4142.91|4142.91|4142.55|4142.55|4142.91|4142.91|4142.55|4142.55|0
1644510470000|2022-02-10 16:27:50|4141.93|4141.93|4142.55|4142.55|4142.55|4142.55|4141.93|4141.93|0
1644510480000|2022-02-10 16:28:00|4142.37|4142.37|4141.86|4141.86|4142.55|4142.55|4141.86|4141.86|0
1644510490000|2022-02-10 16:28:10|4141.74|4141.74|4141.27|4141.27|4141.74|4141.74|4141.27|4141.27|0
1644510500000|2022-02-10 16:28:20|4141.58|4141.58|4140.99|4140.99|4141.6|4141.6|4140.99|4140.99|0
1644510510000|2022-02-10 16:28:30|4140.67|4140.67|4141.37|4141.37|4141.68|4141.68|4140.67|4140.67|0
1644510520000|2022-02-10 16:28:40|4141.31|4141.31|4142.23|4142.23|4142.3|4142.3|4141.31|4141.31|0
1644510530000|2022-02-10 16:28:50|4142.55|4142.55|4142.86|4142.86|4142.86|4142.86|4142.55|4142.55|0
1644510540000|2022-02-10 16:29:00|4143.01|4143.01|4143.91|4143.91|4144.84|4144.84|4142.92|4142.92|0
1644510550000|2022-02-10 16:29:10|4144.22|4144.22|4144.15|4144.15|4144.31|4144.31|4143.75|4143.75|0
1644510560000|2022-02-10 16:29:20|4144.13|4144.13|4144.3|4144.3|4144.61|4144.61|4143.97|4143.97|0
1644510570000|2022-02-10 16:29:30|4144.14|4144.14|4145.12|4145.12|4145.12|4145.12|4144.14|4144.14|0
1644510580000|2022-02-10 16:29:40|4145.3|4145.3|4146.58|4146.58|4146.58|4146.58|4145.3|4145.3|0
1644510590000|2022-02-10 16:29:50|4147.05|4147.05|4145.5|4145.5|4147.84|4147.84|4145.2|4145.2|0
1644567300000|2022-02-11 08:15:00|4174.88|4174.88|4173.63|4173.63|4175.34|4175.34|4173.63|4173.63|0
1644567310000|2022-02-11 08:15:10|4173.94|4173.94|4172.85|4172.85|4173.94|4173.94|4172.54|4172.54|0
1644567320000|2022-02-11 08:15:20|4173.04|4173.04|4172.84|4172.84|4173.21|4173.21|4172.84|4172.84|0
1644567330000|2022-02-11 08:15:30|4172.73|4172.73|4172.1|4172.1|4173.04|4173.04|4172.1|4172.1|0
1644567340000|2022-02-11 08:15:40|4172.41|4172.41|4173.66|4173.66|4173.66|4173.66|4172.41|4172.41|0
1644567350000|2022-02-11 08:15:50|4173.84|4173.84|4172.72|4172.72|4174.15|4174.15|4172.72|4172.72|0
1644567360000|2022-02-11 08:16:00|4172.78|4172.78|4172.78|4172.78|4172.78|4172.78|4172.78|4172.78|0
1644567370000|2022-02-11 08:16:10|4172.94|4172.94|4173.71|4173.71|4174.49|4174.49|4172.94|4172.94|0
1644567380000|2022-02-11 08:16:20|4174.17|4174.17|4175.02|4175.02|4175.32|4175.32|4174.17|4174.17|0
1644567390000|2022-02-11 08:16:30|4174.71|4174.71|4172.73|4172.73|4174.71|4174.71|4172.11|4172.11|0
1644567400000|2022-02-11 08:16:40|4172.69|4172.69|4173.93|4173.93|4174.4|4174.4|4172.69|4172.69|0
1644567410000|2022-02-11 08:16:50|4174.24|4174.24|4173.93|4173.93|4174.24|4174.24|4173.93|4173.93|0
1644567420000|2022-02-11 08:17:00|4174.39|4174.39|4176.26|4176.26|4176.26|4176.26|4174.39|4174.39|0
1644567430000|2022-02-11 08:17:10|4176.41|4176.41|4177.03|4177.03|4177.03|4177.03|4176.41|4176.41|0
1644567440000|2022-02-11 08:17:20|4176.41|4176.41|4175.63|4175.63|4176.41|4176.41|4175.63|4175.63|0
1644567450000|2022-02-11 08:17:30|4175.32|4175.32|4174.83|4174.83|4175.32|4175.32|4174.83|4174.83|0
1644567460000|2022-02-11 08:17:40|4175.14|4175.14|4174.39|4174.39|4175.14|4175.14|4174.39|4174.39|0
1644567470000|2022-02-11 08:17:50|4174.1|4174.1|4175.09|4175.09|4175.09|4175.09|4173.7|4173.7|0
1644567480000|2022-02-11 08:18:00|4175.04|4175.04|4175.2|4175.2|4175.2|4175.2|4174.89|4174.89|0
1644567490000|2022-02-11 08:18:10|4175.13|4175.13|4176.84|4176.84|4176.84|4176.84|4174.82|4174.82|0
1644567500000|2022-02-11 08:18:20|4177.46|4177.46|4178.08|4178.08|4178.08|4178.08|4177.46|4177.46|0
1644567510000|2022-02-11 08:18:30|4178.06|4178.06|4176.19|4176.19|4178.06|4178.06|4176.19|4176.19|0
1644567520000|2022-02-11 08:18:40|4176.81|4176.81|4178.15|4178.15|4178.15|4178.15|4176.81|4176.81|0
1644567530000|2022-02-11 08:18:50|4177.22|4177.22|4177.9|4177.9|4177.9|4177.9|4177.22|4177.22|0
1644567540000|2022-02-11 08:19:00|4177.6|4177.6|4177.42|4177.42|4177.6|4177.6|4177.42|4177.42|0
1644567550000|2022-02-11 08:19:10|4177.25|4177.25|4178.49|4178.49|4178.49|4178.49|4177.25|4177.25|0
1644567560000|2022-02-11 08:19:20|4177.87|4177.87|4177.72|4177.72|4178.34|4178.34|4177.72|4177.72|0
1644567570000|2022-02-11 08:19:30|4177.41|4177.41|4175.38|4175.38|4177.41|4177.41|4175.38|4175.38|0
1644567580000|2022-02-11 08:19:40|4174.14|4174.14|4174.45|4174.45|4174.45|4174.45|4174.14|4174.14|0
1644567590000|2022-02-11 08:19:50|4174.3|4174.3|4173.29|4173.29|4175.08|4175.08|4172.67|4172.67|0
1644567600000|2022-02-11 08:20:00|4172.98|4172.98|4172.87|4172.87|4174.07|4174.07|4172.83|4172.83|0
1644567610000|2022-02-11 08:20:10|4171.63|4171.63|4173.33|4173.33|4173.33|4173.33|4171.47|4171.47|0
1644567620000|2022-02-11 08:20:20|4173.95|4173.95|4175.82|4175.82|4176.28|4176.28|4173.95|4173.95|0
1644567630000|2022-02-11 08:20:30|4175.19|4175.19|4179.26|4179.26|4179.26|4179.26|4175.19|4175.19|0
1644567640000|2022-02-11 08:20:40|4179.88|4179.88|4179.84|4179.84|4180.19|4180.19|4179.84|4179.84|0
1644567650000|2022-02-11 08:20:50|4180.12|4180.12|4179.57|4179.57|4180.12|4180.12|4179.48|4179.48|0
1644567660000|2022-02-11 08:21:00|4179.88|4179.88|4181.57|4181.57|4181.72|4181.72|4179.88|4179.88|0
1644567670000|2022-02-11 08:21:10|4180.94|4180.94|4179.43|4179.43|4180.94|4180.94|4179.43|4179.43|0
1644567680000|2022-02-11 08:21:20|4179.53|4179.53|4179.86|4179.86|4179.86|4179.86|4179.53|4179.53|0
1644567690000|2022-02-11 08:21:30|4179.92|4179.92|4180.15|4180.15|4180.38|4180.38|4179.92|4179.92|0
1644567700000|2022-02-11 08:21:40|4180.5|4180.5|4184.23|4184.23|4184.23|4184.23|4179.76|4179.76|0
1644567710000|2022-02-11 08:21:50|4184.54|4184.54|4184.1|4184.1|4184.85|4184.85|4183.92|4183.92|0
1644567720000|2022-02-11 08:22:00|4183.79|4183.79|4185.84|4185.84|4186.59|4186.59|4183.79|4183.79|0
1644567730000|2022-02-11 08:22:10|4186.46|4186.46|4186.7|4186.7|4187.79|4187.79|4186.46|4186.46|0
1644567740000|2022-02-11 08:22:20|4186.24|4186.24|4186.52|4186.52|4187.23|4187.23|4185.99|4185.99|0
1644567750000|2022-02-11 08:22:30|4185.9|4185.9|4185.99|4185.99|4186.3|4186.3|4185.9|4185.9|0
1644567760000|2022-02-11 08:22:40|4186.08|4186.08|4186.39|4186.39|4187.32|4187.32|4186.08|4186.08|0
1644567770000|2022-02-11 08:22:50|4186.48|4186.48|4187.24|4187.24|4187.55|4187.55|4186.31|4186.31|0
1644567780000|2022-02-11 08:23:00|4187.86|4187.86|4187.19|4187.19|4187.86|4187.86|4187.19|4187.19|0
1644567790000|2022-02-11 08:23:10|4186.88|4186.88|4187.2|4187.2|4187.74|4187.74|4186.88|4186.88|0
1644567800000|2022-02-11 08:23:20|4187.12|4187.12|4186.01|4186.01|4187.74|4187.74|4186.01|4186.01|0
1644567810000|2022-02-11 08:23:30|4185.38|4185.38|4182.8|4182.8|4185.38|4185.38|4182.65|4182.65|0
1644567820000|2022-02-11 08:23:40|4182.49|4182.49|4181.1|4181.1|4182.49|4182.49|4180.32|4180.32|0
1644567830000|2022-02-11 08:23:50|4180.92|4180.92|4180.65|4180.65|4180.92|4180.92|4180.65|4180.65|0
1644567840000|2022-02-11 08:24:00|4180.83|4180.83|4182.07|4182.07|4182.07|4182.07|4180.21|4180.21|0
1644567850000|2022-02-11 08:24:10|4181.92|4181.92|4184.1|4184.1|4184.72|4184.72|4181.92|4181.92|0
1644567860000|2022-02-11 08:24:20|4183.78|4183.78|4185.94|4185.94|4185.94|4185.94|4183.78|4183.78|0
1644567870000|2022-02-11 08:24:30|4185.63|4185.63|4185.94|4185.94|4185.94|4185.94|4185.63|4185.63|0
1644567880000|2022-02-11 08:24:40|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|0
1644567890000|2022-02-11 08:24:50|4186.38|4186.38|4187.62|4187.62|4187.62|4187.62|4186.38|4186.38|0
1644567900000|2022-02-11 08:25:00|4188.09|4188.09|4188.24|4188.24|4188.24|4188.24|4187.93|4187.93|0
1644567910000|2022-02-11 08:25:10|4188.15|4188.15|4186.87|4186.87|4188.15|4188.15|4186.72|4186.72|0
1644567920000|2022-02-11 08:25:20|4186.56|4186.56|4187.18|4187.18|4187.18|4187.18|4186.56|4186.56|0
1644567930000|2022-02-11 08:25:30|4186.25|4186.25|4186.25|4186.25|4186.25|4186.25|4186.25|4186.25|0
1644567940000|2022-02-11 08:25:40|4185.94|4185.94|4186.78|4186.78|4186.87|4186.87|4185.94|4185.94|0
1644567950000|2022-02-11 08:25:50|4186.87|4186.87|4186.87|4186.87|4186.87|4186.87|4186.87|4186.87|0
1644567960000|2022-02-11 08:26:00|4187.18|4187.18|4187.46|4187.46|4187.65|4187.65|4187.18|4187.18|0
1644567970000|2022-02-11 08:26:10|4187.34|4187.34|4185.79|4185.79|4189.2|4189.2|4185.79|4185.79|0
1644567980000|2022-02-11 08:26:20|4186.41|4186.41|4186.41|4186.41|4186.41|4186.41|4186.41|4186.41|0
1644567990000|2022-02-11 08:26:30|4187.03|4187.03|4187.56|4187.56|4187.56|4187.56|4186.94|4186.94|0
1644568000000|2022-02-11 08:26:40|4186.63|4186.63|4186.94|4186.94|4186.94|4186.94|4186.63|4186.63|0
1644568010000|2022-02-11 08:26:50|4186.63|4186.63|4186.61|4186.61|4186.63|4186.63|4186.61|4186.61|0
1644568020000|2022-02-11 08:27:00|4185.98|4185.98|4185.74|4185.74|4186.01|4186.01|4185.7|4185.7|0
1644568030000|2022-02-11 08:27:10|4186.36|4186.36|4188.44|4188.44|4188.44|4188.44|4186.36|4186.36|0
1644568040000|2022-02-11 08:27:20|4187.5|4187.5|4187.46|4187.46|4187.5|4187.5|4187.19|4187.19|0
1644568050000|2022-02-11 08:27:30|4187.37|4187.37|4185.82|4185.82|4187.37|4187.37|4185.82|4185.82|0
1644568060000|2022-02-11 08:27:40|4185.78|4185.78|4183.79|4183.79|4185.78|4185.78|4183.79|4183.79|0
1644568070000|2022-02-11 08:27:50|4185.35|4185.35|4185.68|4185.68|4185.99|4185.99|4185.35|4185.35|0
1644568080000|2022-02-11 08:28:00|4185.53|4185.53|4185.53|4185.53|4185.53|4185.53|4185.53|4185.53|0
1644568090000|2022-02-11 08:28:10|4185.68|4185.68|4185.32|4185.32|4186.04|4186.04|4185.32|4185.32|0
1644568100000|2022-02-11 08:28:20|4185.01|4185.01|4185.01|4185.01|4185.01|4185.01|4185.01|4185.01|0
1644568110000|2022-02-11 08:28:30|4184.86|4184.86|4184.14|4184.14|4185.01|4185.01|4183.83|4183.83|0
1644568120000|2022-02-11 08:28:40|4183.99|4183.99|4184.61|4184.61|4184.92|4184.92|4183.99|4183.99|0
1644568130000|2022-02-11 08:28:50|4184.46|4184.46|4184.93|4184.93|4185.24|4185.24|4184.3|4184.3|0
1644568140000|2022-02-11 08:29:00|4185.08|4185.08|4184.45|4184.45|4185.08|4185.08|4184.14|4184.14|0
1644568150000|2022-02-11 08:29:10|4185.07|4185.07|4184.61|4184.61|4185.38|4185.38|4184.61|4184.61|0
1644568160000|2022-02-11 08:29:20|4184.63|4184.63|4185.57|4185.57|4185.57|4185.57|4184.63|4184.63|0
1644568170000|2022-02-11 08:29:30|4185.25|4185.25|4185.25|4185.25|4185.25|4185.25|4185.25|4185.25|0
1644568180000|2022-02-11 08:29:40|4185.41|4185.41|4183.7|4183.7|4185.41|4185.41|4183.7|4183.7|0
1644568190000|2022-02-11 08:29:50|4183.57|4183.57|4181.03|4181.03|4183.57|4183.57|4181.03|4181.03|0
1644568200000|2022-02-11 08:30:00|4181.65|4181.65|4180.92|4180.92|4181.85|4181.85|4180.61|4180.61|0
1644568210000|2022-02-11 08:30:10|4180.61|4180.61|4180.77|4180.77|4181.08|4181.08|4180.61|4180.61|0
1644568220000|2022-02-11 08:30:20|4181.08|4181.08|4180.95|4180.95|4181.08|4181.08|4180.8|4180.8|0
1644568230000|2022-02-11 08:30:30|4180.64|4180.64|4179.4|4179.4|4180.64|4180.64|4179.4|4179.4|0
1644568240000|2022-02-11 08:30:40|4180.33|4180.33|4180.33|4180.33|4180.33|4180.33|4180.33|4180.33|0
1644568250000|2022-02-11 08:30:50|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|0
1644568260000|2022-02-11 08:31:00|4180.64|4180.64|4182.92|4182.92|4184.09|4184.09|4180.64|4180.64|0
1644568270000|2022-02-11 08:31:10|4182.96|4182.96|4182.96|4182.96|4182.96|4182.96|4182.96|4182.96|0
1644568280000|2022-02-11 08:31:20|4182.81|4182.81|4182.96|4182.96|4182.96|4182.96|4182.65|4182.65|0
1644568290000|2022-02-11 08:31:30|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|4182.61|4182.61|0
1644568300000|2022-02-11 08:31:40|4183.04|4183.04|4182.65|4182.65|4183.04|4183.04|4182.65|4182.65|0
1644568310000|2022-02-11 08:31:50|4182.49|4182.49|4181.72|4181.72|4182.49|4182.49|4181.72|4181.72|0
1644568320000|2022-02-11 08:32:00|4181.81|4181.81|4184.65|4184.65|4184.65|4184.65|4181.81|4181.81|0
1644568340000|2022-02-11 08:32:20|4184.96|4184.96|4187.45|4187.45|4187.45|4187.45|4184.65|4184.65|0
1644568350000|2022-02-11 08:32:30|4187.14|4187.14|4183.74|4183.74|4187.14|4187.14|4183.74|4183.74|0
1644568360000|2022-02-11 08:32:40|4184.05|4184.05|4184.35|4184.35|4184.35|4184.35|4184.05|4184.05|0
1644568370000|2022-02-11 08:32:50|4184.4|4184.4|4184.24|4184.24|4184.55|4184.55|4184.24|4184.24|0
1644568380000|2022-02-11 08:33:00|4184.55|4184.55|4184.7|4184.7|4185.64|4185.64|4184.55|4184.55|0
1644568390000|2022-02-11 08:33:10|4185.02|4185.02|4184.7|4184.7|4185.02|4185.02|4184.7|4184.7|0
1644568400000|2022-02-11 08:33:20|4184.66|4184.66|4185.69|4185.69|4186.06|4186.06|4184.66|4184.66|0
1644568410000|2022-02-11 08:33:30|4185.63|4185.63|4185.63|4185.63|4185.63|4185.63|4185.63|4185.63|0
1644568420000|2022-02-11 08:33:40|4185.32|4185.32|4186.48|4186.48|4186.79|4186.79|4185.32|4185.32|0
1644568430000|2022-02-11 08:33:50|4186.32|4186.32|4186.48|4186.48|4186.48|4186.48|4186.3|4186.3|0
1644568440000|2022-02-11 08:34:00|4186.33|4186.33|4188.07|4188.07|4188.51|4188.51|4186.33|4186.33|0
1644568450000|2022-02-11 08:34:10|4187.67|4187.67|4186.96|4186.96|4187.67|4187.67|4186.96|4186.96|0
1644568460000|2022-02-11 08:34:20|4186.33|4186.33|4186.25|4186.25|4186.33|4186.33|4186.25|4186.25|0
1644568470000|2022-02-11 08:34:30|4186.06|4186.06|4186.06|4186.06|4186.06|4186.06|4186.06|4186.06|0
1644568480000|2022-02-11 08:34:40|4187|4187|4187|4187|4187|4187|4187|4187|0
1644568490000|2022-02-11 08:34:50|4186.86|4186.86|4184.77|4184.77|4186.86|4186.86|4184.77|4184.77|0
1644568500000|2022-02-11 08:35:00|4184.46|4184.46|4184.9|4184.9|4185.14|4185.14|4184.14|4184.14|0
1644568510000|2022-02-11 08:35:10|4184.66|4184.66|4184.39|4184.39|4184.66|4184.66|4184.39|4184.39|0
1644568520000|2022-02-11 08:35:20|4184.69|4184.69|4185.03|4185.03|4185.03|4185.03|4184.69|4184.69|0
1644568530000|2022-02-11 08:35:30|4184.72|4184.72|4184.9|4184.9|4184.9|4184.9|4184.72|4184.72|0
1644568540000|2022-02-11 08:35:40|4184.63|4184.63|4184.63|4184.63|4184.63|4184.63|4184.63|4184.63|0
1644568550000|2022-02-11 08:35:50|4188.67|4188.67|4186.43|4186.43|4189.28|4189.28|4186.43|4186.43|0
1644568560000|2022-02-11 08:36:00|4187.05|4187.05|4187.03|4187.03|4187.2|4187.2|4186.43|4186.43|0
1644568570000|2022-02-11 08:36:10|4187.65|4187.65|4187.55|4187.55|4187.65|4187.65|4187.55|4187.55|0
1644568580000|2022-02-11 08:36:20|4187.25|4187.25|4188.16|4188.16|4188.22|4188.22|4187.25|4187.25|0
1644568590000|2022-02-11 08:36:30|4188.47|4188.47|4188.83|4188.83|4188.83|4188.83|4188.47|4188.47|0
1644568600000|2022-02-11 08:36:40|4190.38|4190.38|4190.75|4190.75|4190.75|4190.75|4189.82|4189.82|0
1644568610000|2022-02-11 08:36:50|4191.69|4191.69|4191.74|4191.74|4192|4192|4190.63|4190.63|0
1644568620000|2022-02-11 08:37:00|4191.8|4191.8|4190.53|4190.53|4191.95|4191.95|4190.53|4190.53|0
1644568630000|2022-02-11 08:37:10|4190.65|4190.65|4190.23|4190.23|4190.65|4190.65|4190.23|4190.23|0
1644568640000|2022-02-11 08:37:20|4190.17|4190.17|4189.68|4189.68|4190.17|4190.17|4189.68|4189.68|0
1644568650000|2022-02-11 08:37:30|4189.62|4189.62|4190.73|4190.73|4190.73|4190.73|4189.62|4189.62|0
1644568660000|2022-02-11 08:37:40|4190.61|4190.61|4190.85|4190.85|4190.85|4190.85|4190.61|4190.61|0
1644568670000|2022-02-11 08:37:50|4191|4191|4190.05|4190.05|4191|4191|4190.05|4190.05|0
1644568680000|2022-02-11 08:38:00|4189.59|4189.59|4189.74|4189.74|4189.74|4189.74|4189.28|4189.28|0
1644568690000|2022-02-11 08:38:10|4190.36|4190.36|4192.89|4192.89|4192.89|4192.89|4190.27|4190.27|0
1644568700000|2022-02-11 08:38:20|4191.95|4191.95|4191.56|4191.56|4192.58|4192.58|4191.56|4191.56|0
1644568710000|2022-02-11 08:38:30|4191.41|4191.41|4191.25|4191.25|4191.41|4191.41|4191.25|4191.25|0
1644568720000|2022-02-11 08:38:40|4191.07|4191.07|4191.07|4191.07|4191.07|4191.07|4190.98|4190.98|0
1644568730000|2022-02-11 08:38:50|4191.03|4191.03|4189.48|4189.48|4191.03|4191.03|4188.54|4188.54|0
1644568740000|2022-02-11 08:39:00|4190.09|4190.09|4190.43|4190.43|4190.53|4190.53|4190.09|4190.09|0
1644568750000|2022-02-11 08:39:10|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.16|4190.16|0
1644568760000|2022-02-11 08:39:20|4190.63|4190.63|4192.9|4192.9|4193|4193|4190.63|4190.63|0
1644568770000|2022-02-11 08:39:30|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|0
1644568780000|2022-02-11 08:39:40|4193.21|4193.21|4192.53|4192.53|4193.21|4193.21|4192.53|4192.53|0
1644568790000|2022-02-11 08:39:50|4191.73|4191.73|4192.83|4192.83|4192.83|4192.83|4191.73|4191.73|0
1644568800000|2022-02-11 08:40:00|4193.14|4193.14|4193.61|4193.61|4193.61|4193.61|4190.97|4190.97|0
1644568810000|2022-02-11 08:40:10|4193.67|4193.67|4192.58|4192.58|4194.13|4194.13|4192.42|4192.42|0
1644568820000|2022-02-11 08:40:20|4192.54|4192.54|4192.51|4192.51|4192.54|4192.54|4192.2|4192.2|0
1644568830000|2022-02-11 08:40:30|4192.35|4192.35|4192.04|4192.04|4192.47|4192.47|4191.73|4191.73|0
1644568840000|2022-02-11 08:40:40|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|0
1644568850000|2022-02-11 08:40:50|4191.88|4191.88|4192.5|4192.5|4192.5|4192.5|4191.88|4191.88|0
1644568860000|2022-02-11 08:41:00|4192.74|4192.74|4192.58|4192.58|4192.74|4192.74|4192.58|4192.58|0
1644568870000|2022-02-11 08:41:10|4192.61|4192.61|4192.92|4192.92|4192.92|4192.92|4192.61|4192.61|0
1644568880000|2022-02-11 08:41:20|4193.54|4193.54|4191.58|4191.58|4193.75|4193.75|4191.58|4191.58|0
1644568890000|2022-02-11 08:41:30|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|0
1644568900000|2022-02-11 08:41:40|4192.3|4192.3|4192.39|4192.39|4192.39|4192.39|4192.3|4192.3|0
1644568910000|2022-02-11 08:41:50|4192.23|4192.23|4192.48|4192.48|4192.48|4192.48|4192.23|4192.23|0
1644568920000|2022-02-11 08:42:00|4192.79|4192.79|4192.79|4192.79|4192.79|4192.79|4192.79|4192.79|0
1644568930000|2022-02-11 08:42:10|4192.85|4192.85|4192.69|4192.69|4192.85|4192.85|4192.69|4192.69|0
1644568940000|2022-02-11 08:42:20|4192.07|4192.07|4191.16|4191.16|4192.23|4192.23|4190.23|4190.23|0
1644568950000|2022-02-11 08:42:30|4191.47|4191.47|4190.5|4190.5|4191.47|4191.47|4190.5|4190.5|0
1644568960000|2022-02-11 08:42:40|4190.62|4190.62|4189.37|4189.37|4190.62|4190.62|4189.37|4189.37|0
1644568980000|2022-02-11 08:43:00|4188.75|4188.75|4185.48|4185.48|4189.18|4189.18|4185.48|4185.48|0
1644568990000|2022-02-11 08:43:10|4185.17|4185.17|4183.4|4183.4|4185.17|4185.17|4183.4|4183.4|0
1644569000000|2022-02-11 08:43:20|4183.31|4183.31|4183.22|4183.22|4183.31|4183.31|4183.22|4183.22|0
1644569010000|2022-02-11 08:43:30|4182.44|4182.44|4183.06|4183.06|4183.06|4183.06|4181.82|4181.82|0
1644569020000|2022-02-11 08:43:40|4183.37|4183.37|4182.76|4182.76|4183.37|4183.37|4182.61|4182.61|0
1644569030000|2022-02-11 08:43:50|4182.14|4182.14|4181.98|4181.98|4182.14|4182.14|4181.83|4181.83|0
1644569040000|2022-02-11 08:44:00|4181.83|4181.83|4180.43|4180.43|4181.83|4181.83|4180.12|4180.12|0
1644569050000|2022-02-11 08:44:10|4180.12|4180.12|4181.67|4181.67|4181.67|4181.67|4180.12|4180.12|0
1644569060000|2022-02-11 08:44:20|4181.52|4181.52|4181.67|4181.67|4181.67|4181.67|4181.52|4181.52|0
1644569070000|2022-02-11 08:44:30|4180.43|4180.43|4180.25|4180.25|4180.43|4180.43|4180.25|4180.25|0
1644569080000|2022-02-11 08:44:40|4180.37|4180.37|4182.12|4182.12|4182.12|4182.12|4180.25|4180.25|0
1644569090000|2022-02-11 08:44:50|4181.81|4181.81|4180.87|4180.87|4181.81|4181.81|4180.87|4180.87|0
1644569100000|2022-02-11 08:45:00|4180.41|4180.41|4179.95|4179.95|4180.41|4180.41|4179.95|4179.95|0
1644569110000|2022-02-11 08:45:10|4179.86|4179.86|4179.08|4179.08|4179.86|4179.86|4178.62|4178.62|0
1644569120000|2022-02-11 08:45:20|4180.17|4180.17|4180.17|4180.17|4180.17|4180.17|4180.17|4180.17|0
1644569130000|2022-02-11 08:45:30|4180.94|4180.94|4180.32|4180.32|4180.94|4180.94|4180.32|4180.32|0
1644569140000|2022-02-11 08:45:40|4180.02|4180.02|4178.93|4178.93|4180.02|4180.02|4178.93|4178.93|0
1644569150000|2022-02-11 08:45:50|4179.68|4179.68|4179.82|4179.82|4179.94|4179.94|4179.52|4179.52|0
1644569160000|2022-02-11 08:46:00|4180.06|4180.06|4182.88|4182.88|4182.88|4182.88|4180.06|4180.06|0
1644569190000|2022-02-11 08:46:30|4182.8|4182.8|4182.8|4182.8|4182.8|4182.8|4182.8|4182.8|0
1644569200000|2022-02-11 08:46:40|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|0
1644569210000|2022-02-11 08:46:50|4182.49|4182.49|4182.18|4182.18|4182.49|4182.49|4182.18|4182.18|0
1644569220000|2022-02-11 08:47:00|4181.56|4181.56|4180.58|4180.58|4181.56|4181.56|4180.58|4180.58|0
1644569240000|2022-02-11 08:47:20|4179.96|4179.96|4179.96|4179.96|4179.96|4179.96|4179.96|4179.96|0
1644569250000|2022-02-11 08:47:30|4180.9|4180.9|4182.36|4182.36|4182.48|4182.48|4180.59|4180.59|0
1644569260000|2022-02-11 08:47:40|4182.45|4182.45|4183.4|4183.4|4183.44|4183.44|4182.45|4182.45|0
1644569270000|2022-02-11 08:47:50|4183.52|4183.52|4182.59|4182.59|4183.52|4183.52|4182.59|4182.59|0
1644569280000|2022-02-11 08:48:00|4182.71|4182.71|4182.86|4182.86|4182.86|4182.86|4182.71|4182.71|0
1644569290000|2022-02-11 08:48:10|4182.8|4182.8|4182.49|4182.49|4182.8|4182.8|4182.49|4182.49|0
1644569300000|2022-02-11 08:48:20|4181.56|4181.56|4181.87|4181.87|4181.87|4181.87|4181.25|4181.25|0
1644569320000|2022-02-11 08:48:40|4181.59|4181.59|4181.78|4181.78|4181.78|4181.78|4181.59|4181.59|0
1644569330000|2022-02-11 08:48:50|4181.96|4181.96|4181.94|4181.94|4181.96|4181.96|4181.94|4181.94|0
1644569340000|2022-02-11 08:49:00|4181.82|4181.82|4181.82|4181.82|4181.82|4181.82|4181.82|4181.82|0
1644569350000|2022-02-11 08:49:10|4182.13|4182.13|4182.19|4182.19|4182.19|4182.19|4182.07|4182.07|0
1644569360000|2022-02-11 08:49:20|4181.57|4181.57|4180.48|4180.48|4181.57|4181.57|4180.48|4180.48|0
1644569370000|2022-02-11 08:49:30|4179.56|4179.56|4179.34|4179.34|4179.96|4179.96|4179.34|4179.34|0
1644569380000|2022-02-11 08:49:40|4179.49|4179.49|4181.36|4181.36|4181.36|4181.36|4179.49|4179.49|0
1644569390000|2022-02-11 08:49:50|4182.6|4182.6|4182.29|4182.29|4182.91|4182.91|4182.29|4182.29|0
1644569410000|2022-02-11 08:50:10|4181.36|4181.36|4182.6|4182.6|4182.6|4182.6|4181.36|4181.36|0
1644569420000|2022-02-11 08:50:20|4181.98|4181.98|4182.51|4182.51|4182.51|4182.51|4181.89|4181.89|0
1644569430000|2022-02-11 08:50:30|4182.19|4182.19|4183.44|4183.44|4183.44|4183.44|4182.19|4182.19|0
1644569440000|2022-02-11 08:50:40|4182.82|4182.82|4181.73|4181.73|4182.82|4182.82|4181.73|4181.73|0
1644569450000|2022-02-11 08:50:50|4181.11|4181.11|4182.14|4182.14|4182.14|4182.14|4181.11|4181.11|0
1644569460000|2022-02-11 08:51:00|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|0
1644569470000|2022-02-11 08:51:10|4182.14|4182.14|4182.14|4182.14|4182.14|4182.14|4182.14|4182.14|0
1644569480000|2022-02-11 08:51:20|4182.45|4182.45|4183.62|4183.62|4183.62|4183.62|4182.45|4182.45|0
1644569490000|2022-02-11 08:51:30|4183.78|4183.78|4183.93|4183.93|4183.93|4183.93|4183.62|4183.62|0
1644569500000|2022-02-11 08:51:40|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|0
1644569510000|2022-02-11 08:51:50|4183.44|4183.44|4184.96|4184.96|4184.96|4184.96|4183.44|4183.44|0
1644569530000|2022-02-11 08:52:10|4185.42|4185.42|4185.42|4185.42|4185.42|4185.42|4185.42|4185.42|0
1644569540000|2022-02-11 08:52:20|4185.12|4185.12|4187.23|4187.23|4187.23|4187.23|4185.12|4185.12|0
1644569550000|2022-02-11 08:52:30|4187.07|4187.07|4189.33|4189.33|4189.33|4189.33|4187.07|4187.07|0
1644569560000|2022-02-11 08:52:40|4189.37|4189.37|4192.09|4192.09|4192.09|4192.09|4189.37|4189.37|0
1644569570000|2022-02-11 08:52:50|4192.18|4192.18|4192.06|4192.06|4192.18|4192.18|4192.06|4192.06|0
1644569580000|2022-02-11 08:53:00|4191.44|4191.44|4193.3|4193.3|4193.62|4193.62|4191.44|4191.44|0
1644569590000|2022-02-11 08:53:10|4193.35|4193.35|4191.95|4191.95|4193.35|4193.35|4191.95|4191.95|0
1644569600000|2022-02-11 08:53:20|4191.77|4191.77|4191.46|4191.46|4191.77|4191.77|4191.46|4191.46|0
1644569610000|2022-02-11 08:53:30|4191.61|4191.61|4191.31|4191.31|4191.61|4191.61|4191.31|4191.31|0
1644569620000|2022-02-11 08:53:40|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|0
1644569640000|2022-02-11 08:54:00|4191.03|4191.03|4191.65|4191.65|4191.65|4191.65|4191.03|4191.03|0
1644569650000|2022-02-11 08:54:10|4191.74|4191.74|4191.55|4191.55|4191.74|4191.74|4191.55|4191.55|0
1644569660000|2022-02-11 08:54:20|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|0
1644569670000|2022-02-11 08:54:30|4190.31|4190.31|4190.93|4190.93|4190.93|4190.93|4190.31|4190.31|0
1644569680000|2022-02-11 08:54:40|4190.76|4190.76|4188.86|4188.86|4190.76|4190.76|4188.86|4188.86|0
1644569690000|2022-02-11 08:54:50|4188.4|4188.4|4187.78|4187.78|4188.4|4188.4|4187.78|4187.78|0
1644569700000|2022-02-11 08:55:00|4186.85|4186.85|4186.26|4186.26|4186.85|4186.85|4186.26|4186.26|0
1644569710000|2022-02-11 08:55:10|4186.57|4186.57|4187.37|4187.37|4187.37|4187.37|4186.57|4186.57|0
1644569720000|2022-02-11 08:55:20|4187.68|4187.68|4187.15|4187.15|4187.77|4187.77|4187.15|4187.15|0
1644569730000|2022-02-11 08:55:30|4186.53|4186.53|4186.53|4186.53|4186.53|4186.53|4186.53|4186.53|0
1644569740000|2022-02-11 08:55:40|4186.22|4186.22|4186.33|4186.33|4186.42|4186.42|4185.8|4185.8|0
1644569750000|2022-02-11 08:55:50|4186.21|4186.21|4184.26|4184.26|4186.21|4186.21|4184.26|4184.26|0
1644569760000|2022-02-11 08:56:00|4184.21|4184.21|4184.35|4184.35|4184.35|4184.35|4184.05|4184.05|0
1644569770000|2022-02-11 08:56:10|4184.47|4184.47|4184.52|4184.52|4184.58|4184.58|4183.53|4183.53|0
1644569780000|2022-02-11 08:56:20|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|0
1644569790000|2022-02-11 08:56:30|4182.88|4182.88|4181.17|4181.17|4182.88|4182.88|4181.17|4181.17|0
1644569800000|2022-02-11 08:56:40|4181.48|4181.48|4181.57|4181.57|4181.57|4181.57|4181.48|4181.48|0
1644569810000|2022-02-11 08:56:50|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|0
1644569820000|2022-02-11 08:57:00|4181.57|4181.57|4181.17|4181.17|4182.2|4182.2|4181.17|4181.17|0
1644569830000|2022-02-11 08:57:10|4181.79|4181.79|4180.71|4180.71|4181.79|4181.79|4180.71|4180.71|0
1644569840000|2022-02-11 08:57:20|4180.47|4180.47|4179.95|4179.95|4180.68|4180.68|4179.95|4179.95|0
1644569860000|2022-02-11 08:57:40|4181.19|4181.19|4180.73|4180.73|4181.19|4181.19|4180.73|4180.73|0
1644569870000|2022-02-11 08:57:50|4179.18|4179.18|4179.49|4179.49|4179.49|4179.49|4179.18|4179.18|0
1644569880000|2022-02-11 08:58:00|4179.8|4179.8|4180.11|4180.11|4180.97|4180.97|4179.8|4179.8|0
1644569890000|2022-02-11 08:58:10|4180.01|4180.01|4179.89|4179.89|4180.01|4180.01|4179.89|4179.89|0
1644569900000|2022-02-11 08:58:20|4179.71|4179.71|4180.64|4180.64|4180.64|4180.64|4179.71|4179.71|0
1644569910000|2022-02-11 08:58:30|4180.48|4180.48|4180.67|4180.67|4180.67|4180.67|4180.48|4180.48|0
1644569920000|2022-02-11 08:58:40|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|0
1644569930000|2022-02-11 08:58:50|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|0
1644569940000|2022-02-11 08:59:00|4181.91|4181.91|4181.14|4181.14|4181.91|4181.91|4180.66|4180.66|0
1644569950000|2022-02-11 08:59:10|4180.83|4180.83|4180.27|4180.27|4181.05|4181.05|4180.27|4180.27|0
1644569960000|2022-02-11 08:59:20|4180.39|4180.39|4180.39|4180.39|4180.39|4180.39|4180.39|4180.39|0
1644569970000|2022-02-11 08:59:30|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|0
1644569980000|2022-02-11 08:59:40|4180.32|4180.32|4180.65|4180.65|4180.76|4180.76|4180.02|4180.02|0
1644569990000|2022-02-11 08:59:50|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|0
1644570000000|2022-02-11 09:00:00|4180.68|4180.68|4179.11|4179.11|4180.68|4180.68|4179.11|4179.11|0
1644570010000|2022-02-11 09:00:10|4179.02|4179.02|4179.64|4179.64|4179.95|4179.95|4178.71|4178.71|0
1644570020000|2022-02-11 09:00:20|4179.7|4179.7|4178.9|4178.9|4179.7|4179.7|4178.9|4178.9|0
1644570030000|2022-02-11 09:00:30|4179.14|4179.14|4180.65|4180.65|4180.65|4180.65|4179.14|4179.14|0
1644570040000|2022-02-11 09:00:40|4180.54|4180.54|4182.71|4182.71|4182.71|4182.71|4180.54|4180.54|0
1644570050000|2022-02-11 09:00:50|4182.87|4182.87|4181.16|4181.16|4183.15|4183.15|4181.16|4181.16|0
1644570060000|2022-02-11 09:01:00|4180.7|4180.7|4180.58|4180.58|4180.7|4180.7|4180.58|4180.58|0
1644570070000|2022-02-11 09:01:10|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|0
1644570080000|2022-02-11 09:01:20|4180.74|4180.74|4179.18|4179.18|4180.74|4180.74|4178.87|4178.87|0
1644570090000|2022-02-11 09:01:30|4178.87|4178.87|4178.56|4178.56|4179.18|4179.18|4178.56|4178.56|0
1644570100000|2022-02-11 09:01:40|4178.74|4178.74|4179.97|4179.97|4179.97|4179.97|4178.74|4178.74|0
1644570110000|2022-02-11 09:01:50|4180.46|4180.46|4180.33|4180.33|4180.46|4180.46|4180.33|4180.33|0
1644570120000|2022-02-11 09:02:00|4180.45|4180.45|4179.83|4179.83|4180.45|4180.45|4179.83|4179.83|0
1644570130000|2022-02-11 09:02:10|4179.52|4179.52|4177.03|4177.03|4179.52|4179.52|4177.03|4177.03|0
1644570140000|2022-02-11 09:02:20|4176.72|4176.72|4177.69|4177.69|4177.69|4177.69|4176.44|4176.44|0
1644570150000|2022-02-11 09:02:30|4177.07|4177.07|4176.47|4176.47|4177.07|4177.07|4176.47|4176.47|0
1644570160000|2022-02-11 09:02:40|4176.41|4176.41|4176.38|4176.38|4176.41|4176.41|4176.22|4176.22|0
1644570180000|2022-02-11 09:03:00|4177|4177|4177.31|4177.31|4177.62|4177.62|4177|4177|0
1644570190000|2022-02-11 09:03:10|4177.28|4177.28|4177.03|4177.03|4177.28|4177.28|4176.97|4176.97|0
1644570200000|2022-02-11 09:03:20|4176.99|4176.99|4177.03|4177.03|4177.34|4177.34|4176.99|4176.99|0
1644570210000|2022-02-11 09:03:30|4176.72|4176.72|4176.41|4176.41|4176.72|4176.72|4176.41|4176.41|0
1644570220000|2022-02-11 09:03:40|4176.1|4176.1|4176.26|4176.26|4176.45|4176.45|4176.1|4176.1|0
1644570230000|2022-02-11 09:03:50|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|0
1644570240000|2022-02-11 09:04:00|4176.26|4176.26|4175.95|4175.95|4176.26|4176.26|4175.95|4175.95|0
1644570250000|2022-02-11 09:04:10|4176.05|4176.05|4176.05|4176.05|4176.05|4176.05|4176.05|4176.05|0
1644570260000|2022-02-11 09:04:20|4176.36|4176.36|4176.39|4176.39|4176.42|4176.42|4176.36|4176.36|0
1644570270000|2022-02-11 09:04:30|4176.32|4176.32|4175.07|4175.07|4176.32|4176.32|4174.76|4174.76|0
1644570280000|2022-02-11 09:04:40|4175.39|4175.39|4175.52|4175.52|4175.52|4175.52|4175.07|4175.07|0
1644570290000|2022-02-11 09:04:50|4175.83|4175.83|4175.83|4175.83|4175.83|4175.83|4175.83|4175.83|0
1644570300000|2022-02-11 09:05:00|4175.21|4175.21|4175.07|4175.07|4175.63|4175.63|4174.95|4174.95|0
1644570310000|2022-02-11 09:05:10|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4172.89|4172.89|0
1644570320000|2022-02-11 09:05:20|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|4173.98|4173.98|0
1644570330000|2022-02-11 09:05:30|4174.45|4174.45|4174.76|4174.76|4174.76|4174.76|4174.45|4174.45|0
1644570340000|2022-02-11 09:05:40|4174.72|4174.72|4174.68|4174.68|4174.72|4174.72|4174.68|4174.68|0
1644570350000|2022-02-11 09:05:50|4174.52|4174.52|4174.83|4174.83|4174.83|4174.83|4174.52|4174.52|0
1644570360000|2022-02-11 09:06:00|4174.99|4174.99|4175.32|4175.32|4175.32|4175.32|4174.99|4174.99|0
1644570370000|2022-02-11 09:06:10|4175.41|4175.41|4175.88|4175.88|4175.88|4175.88|4175.26|4175.26|0
1644570380000|2022-02-11 09:06:20|4175.79|4175.79|4176.19|4176.19|4176.5|4176.5|4175.79|4175.79|0
1644570390000|2022-02-11 09:06:30|4176.04|4176.04|4175.1|4175.1|4176.04|4176.04|4175.1|4175.1|0
1644570400000|2022-02-11 09:06:40|4175.26|4175.26|4175.26|4175.26|4175.26|4175.26|4175.26|4175.26|0
1644570420000|2022-02-11 09:07:00|4175.07|4175.07|4173.27|4173.27|4175.07|4175.07|4173.27|4173.27|0
1644570430000|2022-02-11 09:07:10|4172.65|4172.65|4171.56|4171.56|4172.65|4172.65|4171.56|4171.56|0
1644570450000|2022-02-11 09:07:30|4172.18|4172.18|4172.45|4172.45|4172.49|4172.49|4172.18|4172.18|0
1644570460000|2022-02-11 09:07:40|4171.83|4171.83|4171.77|4171.77|4171.83|4171.83|4171.77|4171.77|0
1644570470000|2022-02-11 09:07:50|4172.7|4172.7|4172.7|4172.7|4172.7|4172.7|4172.7|4172.7|0
1644570480000|2022-02-11 09:08:00|4173.02|4173.02|4173.02|4173.02|4173.02|4173.02|4173.02|4173.02|0
1644570490000|2022-02-11 09:08:10|4172.96|4172.96|4174.26|4174.26|4174.26|4174.26|4172.7|4172.7|0
1644570510000|2022-02-11 09:08:30|4174.14|4174.14|4175.7|4175.7|4175.7|4175.7|4174.14|4174.14|0
1644570520000|2022-02-11 09:08:40|4176.32|4176.32|4176.32|4176.32|4176.32|4176.32|4176.32|4176.32|0
1644570530000|2022-02-11 09:08:50|4176.41|4176.41|4175.79|4175.79|4176.41|4176.41|4175.79|4175.79|0
1644570540000|2022-02-11 09:09:00|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|0
1644570550000|2022-02-11 09:09:10|4175.48|4175.48|4175.36|4175.36|4175.48|4175.48|4175.36|4175.36|0
1644570560000|2022-02-11 09:09:20|4175.67|4175.67|4175.76|4175.76|4175.76|4175.76|4175.67|4175.67|0
1644570570000|2022-02-11 09:09:30|4174.99|4174.99|4174.52|4174.52|4174.99|4174.99|4174.52|4174.52|0
1644570580000|2022-02-11 09:09:40|4174.58|4174.58|4175.39|4175.39|4175.51|4175.51|4174.58|4174.58|0
1644570590000|2022-02-11 09:09:50|4175.7|4175.7|4177.56|4177.56|4177.56|4177.56|4174.45|4174.45|0
1644570600000|2022-02-11 09:10:00|4177.72|4177.72|4178.11|4178.11|4178.11|4178.11|4177.72|4177.72|0
1644570610000|2022-02-11 09:10:10|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|0
1644570620000|2022-02-11 09:10:20|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|0
1644570630000|2022-02-11 09:10:30|4177.27|4177.27|4177.27|4177.27|4177.27|4177.27|4177.27|4177.27|0
1644570640000|2022-02-11 09:10:40|4177.03|4177.03|4177.03|4177.03|4177.03|4177.03|4177.03|4177.03|0
1644570650000|2022-02-11 09:10:50|4177.65|4177.65|4177.1|4177.1|4177.74|4177.74|4177.1|4177.1|0
1644570660000|2022-02-11 09:11:00|4177.04|4177.04|4176.19|4176.19|4177.04|4177.04|4176.13|4176.13|0
1644570670000|2022-02-11 09:11:10|4176.37|4176.37|4176.37|4176.37|4176.37|4176.37|4176.37|4176.37|0
1644570680000|2022-02-11 09:11:20|4176.48|4176.48|4171.96|4171.96|4176.48|4176.48|4171.79|4171.79|0
1644570690000|2022-02-11 09:11:30|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|0
1644570700000|2022-02-11 09:11:40|4172.04|4172.04|4171.99|4171.99|4172.16|4172.16|4171.85|4171.85|0
1644570710000|2022-02-11 09:11:50|4172.1|4172.1|4172.22|4172.22|4172.28|4172.28|4172.1|4172.1|0
1644570720000|2022-02-11 09:12:00|4171.29|4171.29|4172.71|4172.71|4172.92|4172.92|4171.29|4171.29|0
1644570730000|2022-02-11 09:12:10|4172.99|4172.99|4174.21|4174.21|4174.21|4174.21|4172.99|4172.99|0
1644570740000|2022-02-11 09:12:20|4174.23|4174.23|4174.19|4174.19|4174.23|4174.23|4173.74|4173.74|0
1644570750000|2022-02-11 09:12:30|4173.95|4173.95|4174.51|4174.51|4174.51|4174.51|4173.89|4173.89|0
1644570760000|2022-02-11 09:12:40|4174.69|4174.69|4174.69|4174.69|4174.75|4174.75|4174.69|4174.69|0
1644570770000|2022-02-11 09:12:50|4175.31|4175.31|4175.95|4175.95|4175.95|4175.95|4175.31|4175.31|0
1644570780000|2022-02-11 09:13:00|4176.07|4176.07|4175.61|4175.61|4176.07|4176.07|4175.61|4175.61|0
1644570790000|2022-02-11 09:13:10|4175.79|4175.79|4175.93|4175.93|4175.93|4175.93|4175.57|4175.57|0
1644570800000|2022-02-11 09:13:20|4175.81|4175.81|4176.23|4176.23|4176.33|4176.33|4175.81|4175.81|0
1644570810000|2022-02-11 09:13:30|4176.85|4176.85|4175.74|4175.74|4176.85|4176.85|4175.74|4175.74|0
1644570820000|2022-02-11 09:13:40|4175.98|4175.98|4175.88|4175.88|4176.4|4176.4|4175.86|4175.86|0
1644570830000|2022-02-11 09:13:50|4175.76|4175.76|4175.65|4175.65|4175.76|4175.76|4175.65|4175.65|0
1644570840000|2022-02-11 09:14:00|4175.49|4175.49|4175.49|4175.49|4175.8|4175.8|4175.18|4175.18|0
1644570850000|2022-02-11 09:14:10|4175.45|4175.45|4175.14|4175.14|4175.45|4175.45|4175.14|4175.14|0
1644570860000|2022-02-11 09:14:20|4174.96|4174.96|4175|4175|4175.64|4175.64|4174.87|4174.87|0
1644570870000|2022-02-11 09:14:30|4174.85|4174.85|4175.28|4175.28|4175.28|4175.28|4174.85|4174.85|0
1644570880000|2022-02-11 09:14:40|4175.59|4175.59|4175.53|4175.53|4175.84|4175.84|4174.91|4174.91|0
1644570890000|2022-02-11 09:14:50|4175.59|4175.59|4176.21|4176.21|4176.21|4176.21|4175.59|4175.59|0
1644570900000|2022-02-11 09:15:00|4176.36|4176.36|4176.36|4176.36|4176.36|4176.36|4175.74|4175.74|0
1644570910000|2022-02-11 09:15:10|4176.46|4176.46|4176.49|4176.49|4176.55|4176.55|4176.46|4176.46|0
1644570920000|2022-02-11 09:15:20|4175.87|4175.87|4176.8|4176.8|4176.8|4176.8|4175.87|4175.87|0
1644570930000|2022-02-11 09:15:30|4177.11|4177.11|4177.11|4177.11|4177.11|4177.11|4177.11|4177.11|0
1644570940000|2022-02-11 09:15:40|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|0
1644570950000|2022-02-11 09:15:50|4176.8|4176.8|4176.33|4176.33|4176.8|4176.8|4176.18|4176.18|0
1644570960000|2022-02-11 09:16:00|4176.25|4176.25|4176.56|4176.56|4177.18|4177.18|4176.25|4176.25|0
1644570970000|2022-02-11 09:16:10|4176.71|4176.71|4177.12|4177.12|4177.43|4177.43|4176.4|4176.4|0
1644570980000|2022-02-11 09:16:20|4176.49|4176.49|4176.03|4176.03|4176.49|4176.49|4176.03|4176.03|0
1644570990000|2022-02-11 09:16:30|4175.87|4175.87|4175.25|4175.25|4175.87|4175.87|4175.25|4175.25|0
1644571000000|2022-02-11 09:16:40|4175.07|4175.07|4175.2|4175.2|4175.38|4175.38|4175.07|4175.07|0
1644571010000|2022-02-11 09:16:50|4175.08|4175.08|4175.57|4175.57|4175.57|4175.57|4174.8|4174.8|0
1644571020000|2022-02-11 09:17:00|4176.19|4176.19|4175.61|4175.61|4176.24|4176.24|4175.61|4175.61|0
1644571030000|2022-02-11 09:17:10|4175.93|4175.93|4175.93|4175.93|4175.93|4175.93|4175.93|4175.93|0
1644571040000|2022-02-11 09:17:20|4176.24|4176.24|4177.17|4177.17|4177.17|4177.17|4176.24|4176.24|0
1644571050000|2022-02-11 09:17:30|4179.03|4179.03|4178.72|4178.72|4179.03|4179.03|4178.72|4178.72|0
1644571070000|2022-02-11 09:17:50|4178.88|4178.88|4179.1|4179.1|4179.19|4179.19|4178.88|4178.88|0
1644571080000|2022-02-11 09:18:00|4177.24|4177.24|4177.53|4177.53|4177.59|4177.59|4177.12|4177.12|0
1644571090000|2022-02-11 09:18:10|4177.62|4177.62|4178.81|4178.81|4178.91|4178.91|4177.62|4177.62|0
1644571100000|2022-02-11 09:18:20|4178.19|4178.19|4178.81|4178.81|4178.81|4178.81|4178.19|4178.19|0
1644571110000|2022-02-11 09:18:30|4179.43|4179.43|4179.43|4179.43|4179.43|4179.43|4179.43|4179.43|0
1644571130000|2022-02-11 09:18:50|4179.49|4179.49|4179.69|4179.69|4180.12|4180.12|4179.49|4179.49|0
1644571140000|2022-02-11 09:19:00|4180|4180|4181.24|4181.24|4181.39|4181.39|4180|4180|0
1644571150000|2022-02-11 09:19:10|4181.18|4181.18|4182.18|4182.18|4182.3|4182.3|4181.12|4181.12|0
1644571160000|2022-02-11 09:19:20|4182.49|4182.49|4182.34|4182.34|4183.43|4183.43|4182.34|4182.34|0
1644571170000|2022-02-11 09:19:30|4182.16|4182.16|4180.77|4180.77|4182.16|4182.16|4180.77|4180.77|0
1644571200000|2022-02-11 09:20:00|4180.46|4180.46|4180.4|4180.4|4180.52|4180.52|4180.4|4180.4|0
1644571210000|2022-02-11 09:20:10|4180.09|4180.09|4181.01|4181.01|4181.01|4181.01|4179.47|4179.47|0
1644571220000|2022-02-11 09:20:20|4180.6|4180.6|4180.29|4180.29|4180.6|4180.6|4180.29|4180.29|0
1644571230000|2022-02-11 09:20:30|4180.14|4180.14|4179.42|4179.42|4180.14|4180.14|4179.42|4179.42|0
1644571250000|2022-02-11 09:20:50|4179.33|4179.33|4179.33|4179.33|4179.35|4179.35|4179.28|4179.28|0
1644571260000|2022-02-11 09:21:00|4179.35|4179.35|4180.11|4180.11|4180.23|4180.23|4179.2|4179.2|0
1644571270000|2022-02-11 09:21:10|4180.21|4180.21|4180.39|4180.39|4180.52|4180.52|4180.21|4180.21|0
1644571280000|2022-02-11 09:21:20|4179.77|4179.77|4180.7|4180.7|4180.7|4180.7|4179.46|4179.46|0
1644571290000|2022-02-11 09:21:30|4181.02|4181.02|4180.7|4180.7|4181.02|4181.02|4180.7|4180.7|0
1644571300000|2022-02-11 09:21:40|4180.52|4180.52|4180.52|4180.52|4180.52|4180.52|4180.52|4180.52|0
1644571310000|2022-02-11 09:21:50|4180.83|4180.83|4180.52|4180.52|4180.83|4180.83|4180.52|4180.52|0
1644571330000|2022-02-11 09:22:10|4181.29|4181.29|4181.1|4181.1|4181.29|4181.29|4181.1|4181.1|0
1644571340000|2022-02-11 09:22:20|4181.03|4181.03|4181.73|4181.73|4181.73|4181.73|4181.03|4181.03|0
1644571350000|2022-02-11 09:22:30|4181.57|4181.57|4181.63|4181.63|4181.63|4181.63|4181.57|4181.57|0
1644571360000|2022-02-11 09:22:40|4181.94|4181.94|4181.94|4181.94|4181.94|4181.94|4181.94|4181.94|0
1644571380000|2022-02-11 09:23:00|4182|4182|4182|4182|4182|4182|4182|4182|0
1644571390000|2022-02-11 09:23:10|4181.38|4181.38|4181.07|4181.07|4181.38|4181.38|4181.07|4181.07|0
1644571400000|2022-02-11 09:23:20|4181.16|4181.16|4181.47|4181.47|4181.47|4181.47|4181.16|4181.16|0
1644571410000|2022-02-11 09:23:30|4181.78|4181.78|4181.56|4181.56|4181.87|4181.87|4181.47|4181.47|0
1644571420000|2022-02-11 09:23:40|4181.71|4181.71|4180.94|4180.94|4181.71|4181.71|4180.94|4180.94|0
1644571440000|2022-02-11 09:24:00|4181.25|4181.25|4180.94|4180.94|4181.28|4181.28|4180.82|4180.82|0
1644571460000|2022-02-11 09:24:20|4180.63|4180.63|4180.43|4180.43|4180.63|4180.63|4180.43|4180.43|0
1644571480000|2022-02-11 09:24:40|4179.8|4179.8|4178.57|4178.57|4180.12|4180.12|4178.57|4178.57|0
1644571490000|2022-02-11 09:24:50|4178.66|4178.66|4178.7|4178.7|4178.87|4178.87|4178.66|4178.66|0
1644571500000|2022-02-11 09:25:00|4179.63|4179.63|4179.41|4179.41|4179.63|4179.63|4179.32|4179.32|0
1644571510000|2022-02-11 09:25:10|4178.79|4178.79|4177.55|4177.55|4178.79|4178.79|4177.24|4177.24|0
1644571520000|2022-02-11 09:25:20|4177.86|4177.86|4178.35|4178.35|4178.35|4178.35|4177.86|4177.86|0
1644571530000|2022-02-11 09:25:30|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|0
1644571540000|2022-02-11 09:25:40|4178.37|4178.37|4178.18|4178.18|4178.55|4178.55|4178.18|4178.18|0
1644571550000|2022-02-11 09:25:50|4179.11|4179.11|4179.11|4179.11|4179.11|4179.11|4179.11|4179.11|0
1644571560000|2022-02-11 09:26:00|4179.42|4179.42|4178.95|4178.95|4179.42|4179.42|4178.8|4178.8|0
1644571570000|2022-02-11 09:26:10|4179.1|4179.1|4179.22|4179.22|4179.22|4179.22|4179.1|4179.1|0
1644571580000|2022-02-11 09:26:20|4179.84|4179.84|4179.84|4179.84|4179.84|4179.84|4179.84|4179.84|0
1644571600000|2022-02-11 09:26:40|4179.89|4179.89|4179.89|4179.89|4179.89|4179.89|4179.89|4179.89|0
1644571610000|2022-02-11 09:26:50|4179.26|4179.26|4179.26|4179.26|4179.26|4179.26|4179.26|4179.26|0
1644571620000|2022-02-11 09:27:00|4178.95|4178.95|4177.03|4177.03|4178.95|4178.95|4176.31|4176.31|0
1644571630000|2022-02-11 09:27:10|4177.34|4177.34|4177.34|4177.34|4177.34|4177.34|4177.34|4177.34|0
1644571660000|2022-02-11 09:27:40|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|0
1644571680000|2022-02-11 09:28:00|4177.97|4177.97|4178.26|4178.26|4178.35|4178.35|4177.97|4177.97|0
1644571690000|2022-02-11 09:28:10|4178.3|4178.3|4178.48|4178.48|4178.48|4178.48|4178.3|4178.3|0
1644571700000|2022-02-11 09:28:20|4178.36|4178.36|4178.69|4178.69|4178.69|4178.69|4178.05|4178.05|0
1644571710000|2022-02-11 09:28:30|4178.64|4178.64|4179.55|4179.55|4179.58|4179.58|4178.64|4178.64|0
1644571720000|2022-02-11 09:28:40|4179.59|4179.59|4178.64|4178.64|4179.59|4179.59|4178.64|4178.64|0
1644571730000|2022-02-11 09:28:50|4178.95|4178.95|4179.88|4179.88|4179.88|4179.88|4178.95|4178.95|0
1644571740000|2022-02-11 09:29:00|4179.92|4179.92|4180.13|4180.13|4180.17|4180.17|4179.84|4179.84|0
1644571750000|2022-02-11 09:29:10|4181.37|4181.37|4182.65|4182.65|4182.65|4182.65|4181.37|4181.37|0
1644571760000|2022-02-11 09:29:20|4182.33|4182.33|4182.36|4182.36|4182.36|4182.36|4182.33|4182.33|0
1644571770000|2022-02-11 09:29:30|4182.2|4182.2|4181.74|4181.74|4182.2|4182.2|4181.43|4181.43|0
1644571780000|2022-02-11 09:29:40|4182.5|4182.5|4183.05|4183.05|4183.05|4183.05|4182.5|4182.5|0
1644571790000|2022-02-11 09:29:50|4183|4183|4183|4183|4183|4183|4182.37|4182.37|0
1644571800000|2022-02-11 09:30:00|4183.09|4183.09|4181.7|4181.7|4183.09|4183.09|4181.7|4181.7|0
1644571810000|2022-02-11 09:30:10|4181.39|4181.39|4180.37|4180.37|4181.39|4181.39|4180.06|4180.06|0
1644571830000|2022-02-11 09:30:30|4180.06|4180.06|4180.06|4180.06|4180.37|4180.37|4180.06|4180.06|0
1644571840000|2022-02-11 09:30:40|4180.68|4180.68|4180.59|4180.59|4180.68|4180.68|4180.59|4180.59|0
1644571850000|2022-02-11 09:30:50|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|0
1644571860000|2022-02-11 09:31:00|4181|4181|4181.04|4181.04|4181.04|4181.04|4181|4181|0
1644571870000|2022-02-11 09:31:10|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|0
1644571880000|2022-02-11 09:31:20|4180.44|4180.44|4180.37|4180.37|4180.44|4180.44|4179.44|4179.44|0
1644571900000|2022-02-11 09:31:40|4180.43|4180.43|4180.89|4180.89|4180.89|4180.89|4180.43|4180.43|0
1644571910000|2022-02-11 09:31:50|4180.71|4180.71|4180.35|4180.35|4180.71|4180.71|4180.3|4180.3|0
1644571920000|2022-02-11 09:32:00|4180.04|4180.04|4178.8|4178.8|4180.04|4180.04|4178.8|4178.8|0
1644571930000|2022-02-11 09:32:10|4178.64|4178.64|4178.49|4178.49|4178.8|4178.8|4178.49|4178.49|0
1644571950000|2022-02-11 09:32:30|4178.18|4178.18|4175.79|4175.79|4178.18|4178.18|4175.79|4175.79|0
1644571960000|2022-02-11 09:32:40|4175.75|4175.75|4176.04|4176.04|4176.68|4176.68|4175.75|4175.75|0
1644571970000|2022-02-11 09:32:50|4176.16|4176.16|4175.23|4175.23|4176.16|4176.16|4175.23|4175.23|0
1644571980000|2022-02-11 09:33:00|4176.16|4176.16|4175.84|4175.84|4176.16|4176.16|4175.4|4175.4|0
1644571990000|2022-02-11 09:33:10|4176.46|4176.46|4176.68|4176.68|4176.68|4176.68|4176.37|4176.37|0
1644572000000|2022-02-11 09:33:20|4176.28|4176.28|4175.96|4175.96|4176.28|4176.28|4175.96|4175.96|0
1644572010000|2022-02-11 09:33:30|4175.92|4175.92|4175.92|4175.92|4175.92|4175.92|4175.92|4175.92|0
1644572020000|2022-02-11 09:33:40|4176.54|4176.54|4176.63|4176.63|4176.63|4176.63|4176.54|4176.54|0
1644572030000|2022-02-11 09:33:50|4176.32|4176.32|4175.39|4175.39|4176.32|4176.32|4175.39|4175.39|0
1644572040000|2022-02-11 09:34:00|4175.7|4175.7|4175.52|4175.52|4175.7|4175.7|4175.52|4175.52|0
1644572050000|2022-02-11 09:34:10|4176.14|4176.14|4176.14|4176.14|4176.14|4176.14|4176.14|4176.14|0
1644572070000|2022-02-11 09:34:30|4176.76|4176.76|4176.28|4176.28|4176.76|4176.76|4176.28|4176.28|0
1644572080000|2022-02-11 09:34:40|4176.9|4176.9|4176.59|4176.59|4176.9|4176.9|4176.59|4176.59|0
1644572090000|2022-02-11 09:34:50|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|0
1644572100000|2022-02-11 09:35:00|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|0
1644572110000|2022-02-11 09:35:10|4175.88|4175.88|4176.28|4176.28|4176.28|4176.28|4175.88|4175.88|0
1644572120000|2022-02-11 09:35:20|4176.19|4176.19|4175.29|4175.29|4176.19|4176.19|4174.98|4174.98|0
1644572130000|2022-02-11 09:35:30|4174.98|4174.98|4174.98|4174.98|4175.29|4175.29|4174.98|4174.98|0
1644572140000|2022-02-11 09:35:40|4174.67|4174.67|4173.58|4173.58|4174.67|4174.67|4173.27|4173.27|0
1644572150000|2022-02-11 09:35:50|4173.49|4173.49|4173.62|4173.62|4173.62|4173.62|4173.45|4173.45|0
1644572160000|2022-02-11 09:36:00|4173.77|4173.77|4174.12|4174.12|4174.12|4174.12|4173.77|4173.77|0
1644572170000|2022-02-11 09:36:10|4174.28|4174.28|4174.4|4174.4|4174.4|4174.4|4174.28|4174.28|0
1644572180000|2022-02-11 09:36:20|4174.09|4174.09|4173.93|4173.93|4174.4|4174.4|4173.77|4173.77|0
1644572190000|2022-02-11 09:36:30|4174.86|4174.86|4175.1|4175.1|4175.1|4175.1|4174.86|4174.86|0
1644572200000|2022-02-11 09:36:40|4174.79|4174.79|4174.89|4174.89|4174.89|4174.89|4174.48|4174.48|0
1644572210000|2022-02-11 09:36:50|4175.2|4175.2|4176.81|4176.81|4176.81|4176.81|4175.2|4175.2|0
1644572220000|2022-02-11 09:37:00|4176.98|4176.98|4177.29|4177.29|4177.29|4177.29|4176.98|4176.98|0
1644572230000|2022-02-11 09:37:10|4176.36|4176.36|4176.57|4176.57|4176.82|4176.82|4176.36|4176.36|0
1644572240000|2022-02-11 09:37:20|4176.48|4176.48|4176.3|4176.3|4176.48|4176.48|4176.07|4176.07|0
1644572250000|2022-02-11 09:37:30|4176.39|4176.39|4176.39|4176.39|4176.39|4176.39|4176.39|4176.39|0
1644572260000|2022-02-11 09:37:40|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|0
1644572270000|2022-02-11 09:37:50|4175.93|4175.93|4174.91|4174.91|4175.93|4175.93|4174.91|4174.91|0
1644572280000|2022-02-11 09:38:00|4174.82|4174.82|4175.04|4175.04|4175.04|4175.04|4174.2|4174.2|0
1644572290000|2022-02-11 09:38:10|4175.19|4175.19|4175.56|4175.56|4175.56|4175.56|4175.19|4175.19|0
1644572310000|2022-02-11 09:38:30|4175.87|4175.87|4176.18|4176.18|4176.18|4176.18|4175.56|4175.56|0
1644572330000|2022-02-11 09:38:50|4176.34|4176.34|4176.03|4176.03|4176.34|4176.34|4175.72|4175.72|0
1644572350000|2022-02-11 09:39:10|4176.07|4176.07|4176.03|4176.03|4176.07|4176.07|4175.76|4175.76|0
1644572370000|2022-02-11 09:39:30|4176.27|4176.27|4176.27|4176.27|4176.27|4176.27|4176.27|4176.27|0
1644572380000|2022-02-11 09:39:40|4176.32|4176.32|4176.75|4176.75|4177.41|4177.41|4176.32|4176.32|0
1644572390000|2022-02-11 09:39:50|4176.63|4176.63|4175.7|4175.7|4176.63|4176.63|4175.7|4175.7|0
1644572400000|2022-02-11 09:40:00|4175.38|4175.38|4175.46|4175.46|4175.7|4175.7|4175.38|4175.38|0
1644572410000|2022-02-11 09:40:10|4175.28|4175.28|4174.25|4174.25|4175.28|4175.28|4174.25|4174.25|0
1644572420000|2022-02-11 09:40:20|4173.94|4173.94|4173.96|4173.96|4173.96|4173.96|4173.94|4173.94|0
1644572430000|2022-02-11 09:40:30|4174.27|4174.27|4173.66|4173.66|4174.27|4174.27|4173.66|4173.66|0
1644572440000|2022-02-11 09:40:40|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|0
1644572450000|2022-02-11 09:40:50|4173.66|4173.66|4173.34|4173.34|4173.66|4173.66|4173.34|4173.34|0
1644572460000|2022-02-11 09:41:00|4173.97|4173.97|4173.97|4173.97|4173.97|4173.97|4173.97|4173.97|0
1644572470000|2022-02-11 09:41:10|4174.12|4174.12|4174.12|4174.12|4174.12|4174.12|4174.12|4174.12|0
1644572480000|2022-02-11 09:41:20|4173.5|4173.5|4173.38|4173.38|4173.5|4173.5|4173.38|4173.38|0
1644572490000|2022-02-11 09:41:30|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|0
1644572500000|2022-02-11 09:41:40|4174.68|4174.68|4174.68|4174.68|4174.68|4174.68|4174.68|4174.68|0
1644572510000|2022-02-11 09:41:50|4174.59|4174.59|4174.64|4174.64|4174.64|4174.64|4174.59|4174.59|0
1644572520000|2022-02-11 09:42:00|4174.96|4174.96|4175.05|4175.05|4175.05|4175.05|4174.96|4174.96|0
1644572540000|2022-02-11 09:42:20|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|0
1644572550000|2022-02-11 09:42:30|4174.78|4174.78|4174.86|4174.86|4174.86|4174.86|4174.78|4174.78|0
1644572560000|2022-02-11 09:42:40|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|0
1644572570000|2022-02-11 09:42:50|4174.55|4174.55|4175.17|4175.17|4175.17|4175.17|4174.55|4174.55|0
1644572580000|2022-02-11 09:43:00|4174.71|4174.71|4173.9|4173.9|4174.71|4174.71|4173.59|4173.59|0
1644572590000|2022-02-11 09:43:10|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|0
1644572600000|2022-02-11 09:43:20|4173.9|4173.9|4173.9|4173.9|4173.9|4173.9|4173.9|4173.9|0
1644572610000|2022-02-11 09:43:30|4174.52|4174.52|4174.52|4174.52|4174.52|4174.52|4174.52|4174.52|0
1644572620000|2022-02-11 09:43:40|4174.83|4174.83|4175.09|4175.09|4175.27|4175.27|4174.83|4174.83|0
1644572630000|2022-02-11 09:43:50|4175.03|4175.03|4174.95|4174.95|4175.03|4175.03|4174.77|4174.77|0
1644572640000|2022-02-11 09:44:00|4174.85|4174.85|4174.68|4174.68|4174.85|4174.85|4174.68|4174.68|0
1644572650000|2022-02-11 09:44:10|4174.99|4174.99|4174.54|4174.54|4175.17|4175.17|4174.54|4174.54|0
1644572660000|2022-02-11 09:44:20|4174.6|4174.6|4175.06|4175.06|4175.06|4175.06|4174.46|4174.46|0
1644572670000|2022-02-11 09:44:30|4174.75|4174.75|4175.03|4175.03|4175.03|4175.03|4174.75|4174.75|0
1644572680000|2022-02-11 09:44:40|4175.34|4175.34|4175.34|4175.34|4175.34|4175.34|4175.34|4175.34|0
1644572690000|2022-02-11 09:44:50|4175.46|4175.46|4175.42|4175.42|4175.46|4175.46|4175.42|4175.42|0
1644572700000|2022-02-11 09:45:00|4175.54|4175.54|4176|4176|4176|4176|4175.54|4175.54|0
1644572710000|2022-02-11 09:45:10|4175.88|4175.88|4176.19|4176.19|4176.19|4176.19|4175.88|4175.88|0
1644572730000|2022-02-11 09:45:30|4176.34|4176.34|4176.66|4176.66|4176.66|4176.66|4176.23|4176.23|0
1644572740000|2022-02-11 09:45:40|4176.54|4176.54|4177|4177|4177|4177|4176.54|4176.54|0
1644572750000|2022-02-11 09:45:50|4177.31|4177.31|4177.31|4177.31|4177.31|4177.31|4177.31|4177.31|0
1644572760000|2022-02-11 09:46:00|4177.62|4177.62|4177.31|4177.31|4177.62|4177.62|4177|4177|0
1644572770000|2022-02-11 09:46:10|4177.41|4177.41|4176.57|4176.57|4177.5|4177.5|4176.57|4176.57|0
1644572780000|2022-02-11 09:46:20|4176.72|4176.72|4179.05|4179.05|4179.05|4179.05|4176.72|4176.72|0
1644572810000|2022-02-11 09:46:50|4179.07|4179.07|4179.97|4179.97|4179.97|4179.97|4179.07|4179.07|0
1644572820000|2022-02-11 09:47:00|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|0
1644572830000|2022-02-11 09:47:10|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|0
1644572840000|2022-02-11 09:47:20|4180.48|4180.48|4180.17|4180.17|4180.48|4180.48|4180.17|4180.17|0
1644572850000|2022-02-11 09:47:30|4180.13|4180.13|4181.06|4181.06|4181.06|4181.06|4180.13|4180.13|0
1644572870000|2022-02-11 09:47:50|4181.25|4181.25|4181.87|4181.87|4181.87|4181.87|4181.25|4181.25|0
1644572880000|2022-02-11 09:48:00|4182.49|4182.49|4183.58|4183.58|4183.58|4183.58|4182.49|4182.49|0
1644572890000|2022-02-11 09:48:10|4183.27|4183.27|4183.29|4183.29|4183.29|4183.29|4183.25|4183.25|0
1644572900000|2022-02-11 09:48:20|4182.36|4182.36|4183.13|4183.13|4183.13|4183.13|4182.36|4182.36|0
1644572910000|2022-02-11 09:48:30|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|0
1644572920000|2022-02-11 09:48:40|4183.13|4183.13|4182.82|4182.82|4183.13|4183.13|4182.82|4182.82|0
1644572950000|2022-02-11 09:49:10|4183.13|4183.13|4183.95|4183.95|4183.95|4183.95|4183.13|4183.13|0
1644572960000|2022-02-11 09:49:20|4183.79|4183.79|4183.79|4183.79|4183.79|4183.79|4183.79|4183.79|0
1644572970000|2022-02-11 09:49:30|4183.98|4183.98|4184.35|4184.35|4184.35|4184.35|4183.89|4183.89|0
1644572980000|2022-02-11 09:49:40|4184.54|4184.54|4185.63|4185.63|4185.63|4185.63|4184.44|4184.44|0
1644572990000|2022-02-11 09:49:50|4185.44|4185.44|4184.82|4184.82|4185.44|4185.44|4184.82|4184.82|0
1644573000000|2022-02-11 09:50:00|4185.01|4185.01|4185.32|4185.32|4185.32|4185.32|4185.01|4185.01|0
1644573010000|2022-02-11 09:50:10|4185.38|4185.38|4185.26|4185.26|4185.38|4185.38|4185.26|4185.26|0
1644573020000|2022-02-11 09:50:20|4185.16|4185.16|4184.23|4184.23|4185.16|4185.16|4184.23|4184.23|0
1644573030000|2022-02-11 09:50:30|4183.92|4183.92|4183.15|4183.15|4183.92|4183.92|4183.15|4183.15|0
1644573040000|2022-02-11 09:50:40|4183.05|4183.05|4183.11|4183.11|4183.11|4183.11|4183.05|4183.05|0
1644573050000|2022-02-11 09:50:50|4183.05|4183.05|4183.17|4183.17|4183.17|4183.17|4182.99|4182.99|0
1644573060000|2022-02-11 09:51:00|4183.79|4183.79|4183.61|4183.61|4183.79|4183.79|4183.61|4183.61|0
1644573070000|2022-02-11 09:51:10|4183.52|4183.52|4182.58|4182.58|4183.52|4183.52|4182.58|4182.58|0
1644573090000|2022-02-11 09:51:30|4182.51|4182.51|4182.51|4182.51|4182.51|4182.51|4182.51|4182.51|0
1644573100000|2022-02-11 09:51:40|4182.49|4182.49|4182.98|4182.98|4182.98|4182.98|4182.33|4182.33|0
1644573120000|2022-02-11 09:52:00|4182.36|4182.36|4181.81|4181.81|4182.36|4182.36|4181.81|4181.81|0
1644573130000|2022-02-11 09:52:10|4181.91|4181.91|4181.73|4181.73|4181.91|4181.91|4181.7|4181.7|0
1644573140000|2022-02-11 09:52:20|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|0
1644573150000|2022-02-11 09:52:30|4181.67|4181.67|4181.98|4181.98|4181.98|4181.98|4181.67|4181.67|0
1644573160000|2022-02-11 09:52:40|4181.8|4181.8|4182.77|4182.77|4182.77|4182.77|4181.8|4181.8|0
1644573180000|2022-02-11 09:53:00|4182.53|4182.53|4182.83|4182.83|4182.83|4182.83|4182.53|4182.53|0
1644573190000|2022-02-11 09:53:10|4183.01|4183.01|4183.12|4183.12|4183.12|4183.12|4183.01|4183.01|0
1644573210000|2022-02-11 09:53:30|4183.43|4183.43|4183.65|4183.65|4183.65|4183.65|4183.43|4183.43|0
1644573220000|2022-02-11 09:53:40|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|0
1644573230000|2022-02-11 09:53:50|4183.65|4183.65|4183.65|4183.65|4183.65|4183.65|4183.03|4183.03|0
1644573240000|2022-02-11 09:54:00|4183.83|4183.83|4184.8|4184.8|4184.8|4184.8|4183.83|4183.83|0
1644573250000|2022-02-11 09:54:10|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|0
1644573260000|2022-02-11 09:54:20|4184.51|4184.51|4184.53|4184.53|4184.53|4184.53|4184.51|4184.51|0
1644573270000|2022-02-11 09:54:30|4184.22|4184.22|4183.29|4183.29|4184.22|4184.22|4183.29|4183.29|0
1644573280000|2022-02-11 09:54:40|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|0
1644573290000|2022-02-11 09:54:50|4183.73|4183.73|4183.73|4183.73|4183.73|4183.73|4183.73|4183.73|0
1644573300000|2022-02-11 09:55:00|4183.89|4183.89|4183.98|4183.98|4183.98|4183.98|4183.89|4183.89|0
1644573310000|2022-02-11 09:55:10|4184.29|4184.29|4184.29|4184.29|4184.29|4184.29|4184.29|4184.29|0
1644573320000|2022-02-11 09:55:20|4183.98|4183.98|4183.05|4183.05|4183.98|4183.98|4183.05|4183.05|0
1644573340000|2022-02-11 09:55:40|4183.14|4183.14|4183.14|4183.14|4183.14|4183.14|4183.14|4183.14|0
1644573350000|2022-02-11 09:55:50|4182.83|4182.83|4181.9|4181.9|4182.83|4182.83|4181.59|4181.59|0
1644573360000|2022-02-11 09:56:00|4181.59|4181.59|4181.98|4181.98|4181.98|4181.98|4181.59|4181.59|0
1644573380000|2022-02-11 09:56:20|4182.07|4182.07|4182.25|4182.25|4182.25|4182.25|4182.07|4182.07|0
1644573390000|2022-02-11 09:56:30|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|0
1644573410000|2022-02-11 09:56:50|4182|4182|4182|4182|4182|4182|4182|4182|0
1644573420000|2022-02-11 09:57:00|4181.69|4181.69|4181.69|4181.69|4181.69|4181.69|4181.69|4181.69|0
1644573440000|2022-02-11 09:57:20|4181.73|4181.73|4181.81|4181.81|4181.81|4181.81|4181.73|4181.73|0
1644573450000|2022-02-11 09:57:30|4182.43|4182.43|4183.23|4183.23|4183.23|4183.23|4182.12|4182.12|0
1644573460000|2022-02-11 09:57:40|4183.33|4183.33|4182.92|4182.92|4183.51|4183.51|4182.89|4182.89|0
1644573480000|2022-02-11 09:58:00|4182.29|4182.29|4181.39|4181.39|4182.29|4182.29|4181.18|4181.18|0
1644573490000|2022-02-11 09:58:10|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|0
1644573520000|2022-02-11 09:58:40|4181.77|4181.77|4181.93|4181.93|4181.93|4181.93|4181.68|4181.68|0
1644573530000|2022-02-11 09:58:50|4181.62|4181.62|4181.62|4181.62|4181.62|4181.62|4181.62|4181.62|0
1644573540000|2022-02-11 09:59:00|4181.59|4181.59|4181.91|4181.91|4181.91|4181.91|4181.59|4181.59|0
1644573550000|2022-02-11 09:59:10|4181.86|4181.86|4181.74|4181.74|4181.9|4181.9|4181.72|4181.72|0
1644573560000|2022-02-11 09:59:20|4182.06|4182.06|4181.74|4181.74|4182.21|4182.21|4181.74|4181.74|0
1644573580000|2022-02-11 09:59:40|4181.59|4181.59|4180.5|4180.5|4181.59|4181.59|4180.5|4180.5|0
1644573590000|2022-02-11 09:59:50|4180.55|4180.55|4180.32|4180.32|4180.55|4180.55|4180.32|4180.32|0
1644573600000|2022-02-11 10:00:00|4180|4180|4180.15|4180.15|4180.32|4180.32|4180|4180|0
1644573610000|2022-02-11 10:00:10|4180.18|4180.18|4180.08|4180.08|4180.2|4180.2|4180.08|4180.08|0
1644573620000|2022-02-11 10:00:20|4180.39|4180.39|4181.42|4181.42|4181.42|4181.42|4180.33|4180.33|0
1644573630000|2022-02-11 10:00:30|4181.57|4181.57|4181.57|4181.57|4181.88|4181.88|4181.57|4181.57|0
1644573650000|2022-02-11 10:00:50|4182.04|4182.04|4180.79|4180.79|4182.04|4182.04|4180.79|4180.79|0
1644573670000|2022-02-11 10:01:10|4181.1|4181.1|4181.11|4181.11|4181.11|4181.11|4180.48|4180.48|0
1644573680000|2022-02-11 10:01:20|4180.93|4180.93|4181.02|4181.02|4181.18|4181.18|4180.87|4180.87|0
1644573690000|2022-02-11 10:01:30|4181.33|4181.33|4181.33|4181.33|4181.33|4181.33|4181.33|4181.33|0
1644573700000|2022-02-11 10:01:40|4181.02|4181.02|4180.96|4180.96|4181.02|4181.02|4180.9|4180.9|0
1644573710000|2022-02-11 10:01:50|4180.34|4180.34|4180.65|4180.65|4180.65|4180.65|4180.34|4180.34|0
1644573720000|2022-02-11 10:02:00|4180.18|4180.18|4180.18|4180.18|4180.18|4180.18|4180.08|4180.08|0
1644573730000|2022-02-11 10:02:10|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|0
1644573740000|2022-02-11 10:02:20|4180.04|4180.04|4180.35|4180.35|4180.35|4180.35|4180.04|4180.04|0
1644573760000|2022-02-11 10:02:40|4180.33|4180.33|4180.41|4180.41|4180.41|4180.41|4180.33|4180.33|0
1644573770000|2022-02-11 10:02:50|4179.17|4179.17|4178.55|4178.55|4179.17|4179.17|4178.24|4178.24|0
1644573800000|2022-02-11 10:03:20|4179.01|4179.01|4179.07|4179.07|4179.07|4179.07|4179.01|4179.01|0
1644573810000|2022-02-11 10:03:30|4179.31|4179.31|4179.41|4179.41|4179.41|4179.41|4179.31|4179.31|0
1644573820000|2022-02-11 10:03:40|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|0
1644573840000|2022-02-11 10:04:00|4179.49|4179.49|4179.8|4179.8|4179.8|4179.8|4179.49|4179.49|0
1644573850000|2022-02-11 10:04:10|4180.11|4180.11|4180.72|4180.72|4180.72|4180.72|4180.11|4180.11|0
1644573880000|2022-02-11 10:04:40|4181.03|4181.03|4181.05|4181.05|4181.05|4181.05|4180.74|4180.74|0
1644573900000|2022-02-11 10:05:00|4181.36|4181.36|4181.36|4181.36|4181.36|4181.36|4181.36|4181.36|0
1644573910000|2022-02-11 10:05:10|4181.05|4181.05|4181.36|4181.36|4181.36|4181.36|4180.73|4180.73|0
1644573920000|2022-02-11 10:05:20|4181.2|4181.2|4179.5|4179.5|4181.2|4181.2|4179.5|4179.5|0
1644573930000|2022-02-11 10:05:30|4179.32|4179.32|4179.04|4179.04|4179.32|4179.32|4179.04|4179.04|0
1644573940000|2022-02-11 10:05:40|4178.95|4178.95|4179.14|4179.14|4179.14|4179.14|4178.83|4178.83|0
1644573950000|2022-02-11 10:05:50|4179.45|4179.45|4178.66|4178.66|4179.45|4179.45|4178.66|4178.66|0
1644573960000|2022-02-11 10:06:00|4178.57|4178.57|4179.81|4179.81|4179.81|4179.81|4178.57|4178.57|0
1644573970000|2022-02-11 10:06:10|4179.53|4179.53|4179.6|4179.6|4179.75|4179.75|4179.44|4179.44|0
1644573980000|2022-02-11 10:06:20|4179.91|4179.91|4180.22|4180.22|4180.22|4180.22|4179.6|4179.6|0
1644573990000|2022-02-11 10:06:30|4180.53|4180.53|4181.15|4181.15|4181.15|4181.15|4180.53|4180.53|0
1644574000000|2022-02-11 10:06:40|4181.07|4181.07|4181.07|4181.07|4181.07|4181.07|4181.07|4181.07|0
1644574010000|2022-02-11 10:06:50|4181.38|4181.38|4182.15|4182.15|4182.15|4182.15|4180.92|4180.92|0
1644574020000|2022-02-11 10:07:00|4182.2|4182.2|4183.44|4183.44|4183.44|4183.44|4182.2|4182.2|0
1644574030000|2022-02-11 10:07:10|4183.75|4183.75|4184.37|4184.37|4184.37|4184.37|4183.75|4183.75|0
1644574040000|2022-02-11 10:07:20|4184.2|4184.2|4182.12|4182.12|4184.2|4184.2|4182.12|4182.12|0
1644574050000|2022-02-11 10:07:30|4182.24|4182.24|4181.93|4181.93|4182.24|4182.24|4181.93|4181.93|0
1644574080000|2022-02-11 10:08:00|4182.24|4182.24|4182.24|4182.24|4182.24|4182.24|4182.24|4182.24|0
1644574090000|2022-02-11 10:08:10|4182.55|4182.55|4182.55|4182.55|4182.55|4182.55|4182.55|4182.55|0
1644574110000|2022-02-11 10:08:30|4182.7|4182.7|4182.86|4182.86|4182.86|4182.86|4182.7|4182.7|0
1644574120000|2022-02-11 10:08:40|4182.7|4182.7|4182.08|4182.08|4182.7|4182.7|4182.08|4182.08|0
1644574130000|2022-02-11 10:08:50|4181.46|4181.46|4180.53|4180.53|4181.46|4181.46|4180.53|4180.53|0
1644574140000|2022-02-11 10:09:00|4179.6|4179.6|4179.6|4179.6|4179.6|4179.6|4179.6|4179.6|0
1644574150000|2022-02-11 10:09:10|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|0
1644574160000|2022-02-11 10:09:20|4180.53|4180.53|4180.22|4180.22|4180.53|4180.53|4180.22|4180.22|0
1644574170000|2022-02-11 10:09:30|4179.6|4179.6|4179.91|4179.91|4179.91|4179.91|4179.6|4179.6|0
1644574180000|2022-02-11 10:09:40|4179.99|4179.99|4180.16|4180.16|4180.16|4180.16|4179.99|4179.99|0
1644574190000|2022-02-11 10:09:50|4179.22|4179.22|4179.22|4179.22|4179.22|4179.22|4179.22|4179.22|0
1644574200000|2022-02-11 10:10:00|4179.38|4179.38|4179.22|4179.22|4179.38|4179.38|4179.07|4179.07|0
1644574210000|2022-02-11 10:10:10|4180.96|4180.96|4181.14|4181.14|4181.14|4181.14|4180.96|4180.96|0
1644574220000|2022-02-11 10:10:20|4181.12|4181.12|4181.09|4181.09|4181.12|4181.12|4181.09|4181.09|0
1644574230000|2022-02-11 10:10:30|4181.15|4181.15|4181.21|4181.21|4181.21|4181.21|4181.15|4181.15|0
1644574240000|2022-02-11 10:10:40|4180.9|4180.9|4180.9|4180.9|4180.9|4180.9|4180.9|4180.9|0
1644574250000|2022-02-11 10:10:50|4180.99|4180.99|4181.15|4181.15|4181.15|4181.15|4180.99|4180.99|0
1644574260000|2022-02-11 10:11:00|4180.84|4180.84|4180.53|4180.53|4180.84|4180.84|4180.53|4180.53|0
1644574270000|2022-02-11 10:11:10|4181.15|4181.15|4182.08|4182.08|4182.7|4182.7|4181.15|4181.15|0
1644574290000|2022-02-11 10:11:30|4182.24|4182.24|4182.24|4182.24|4182.24|4182.24|4182.24|4182.24|0
1644574300000|2022-02-11 10:11:40|4182.55|4182.55|4182.55|4182.55|4182.55|4182.55|4182.55|4182.55|0
1644574310000|2022-02-11 10:11:50|4182.31|4182.31|4182.04|4182.04|4182.31|4182.31|4182.04|4182.04|0
1644574320000|2022-02-11 10:12:00|4182.19|4182.19|4182.36|4182.36|4182.36|4182.36|4181.68|4181.68|0
1644574340000|2022-02-11 10:12:20|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|0
1644574350000|2022-02-11 10:12:30|4181.28|4181.28|4181.28|4181.28|4181.28|4181.28|4181.28|4181.28|0
1644574360000|2022-02-11 10:12:40|4181.24|4181.24|4181.24|4181.24|4181.24|4181.24|4181.24|4181.24|0
1644574370000|2022-02-11 10:12:50|4181.33|4181.33|4181.33|4181.33|4181.33|4181.33|4181.33|4181.33|0
1644574380000|2022-02-11 10:13:00|4180.71|4180.71|4181.64|4181.64|4181.64|4181.64|4180.71|4180.71|0
1644574390000|2022-02-11 10:13:10|4181.88|4181.88|4182|4182|4182|4182|4181.88|4181.88|0
1644574400000|2022-02-11 10:13:20|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|0
1644574410000|2022-02-11 10:13:30|4181.07|4181.07|4180.92|4180.92|4181.07|4181.07|4180.76|4180.76|0
1644574420000|2022-02-11 10:13:40|4179.98|4179.98|4179.67|4179.67|4179.98|4179.98|4179.67|4179.67|0
1644574430000|2022-02-11 10:13:50|4179.36|4179.36|4179.67|4179.67|4179.82|4179.82|4179.36|4179.36|0
1644574440000|2022-02-11 10:14:00|4179.05|4179.05|4178.74|4178.74|4179.2|4179.2|4178.74|4178.74|0
1644574450000|2022-02-11 10:14:10|4177.81|4177.81|4177.96|4177.96|4177.96|4177.96|4177.81|4177.81|0
1644574460000|2022-02-11 10:14:20|4178.02|4178.02|4178.33|4178.33|4178.33|4178.33|4178.02|4178.02|0
1644574470000|2022-02-11 10:14:30|4178.15|4178.15|4178.09|4178.09|4178.15|4178.15|4178.09|4178.09|0
1644574480000|2022-02-11 10:14:40|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|0
1644574490000|2022-02-11 10:14:50|4177.94|4177.94|4177.32|4177.32|4177.94|4177.94|4177.32|4177.32|0
1644574500000|2022-02-11 10:15:00|4177.22|4177.22|4177.55|4177.55|4177.55|4177.55|4177.09|4177.09|0
1644574510000|2022-02-11 10:15:10|4177.71|4177.71|4177.71|4177.71|4177.71|4177.71|4177.08|4177.08|0
1644574520000|2022-02-11 10:15:20|4177.4|4177.4|4177.09|4177.09|4177.4|4177.4|4177.09|4177.09|0
1644574530000|2022-02-11 10:15:30|4176.85|4176.85|4176.47|4176.47|4176.85|4176.85|4176.47|4176.47|0
1644574540000|2022-02-11 10:15:40|4176.38|4176.38|4177.15|4177.15|4177.15|4177.15|4176.38|4176.38|0
1644574550000|2022-02-11 10:15:50|4177.09|4177.09|4178.02|4178.02|4178.02|4178.02|4177.09|4177.09|0
1644574560000|2022-02-11 10:16:00|4177.87|4177.87|4178.03|4178.03|4178.03|4178.03|4177.87|4177.87|0
1644574580000|2022-02-11 10:16:20|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|0
1644574590000|2022-02-11 10:16:30|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|0
1644574600000|2022-02-11 10:16:40|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|0
1644574610000|2022-02-11 10:16:50|4177.37|4177.37|4177.68|4177.68|4177.68|4177.68|4177.37|4177.37|0
1644574620000|2022-02-11 10:17:00|4177.99|4177.99|4178.3|4178.3|4178.3|4178.3|4177.99|4177.99|0
1644574630000|2022-02-11 10:17:10|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|0
1644574640000|2022-02-11 10:17:20|4178.12|4178.12|4178.61|4178.61|4178.7|4178.7|4178.08|4178.08|0
1644574650000|2022-02-11 10:17:30|4178.15|4178.15|4178.41|4178.41|4178.5|4178.5|4177.88|4177.88|0
1644574660000|2022-02-11 10:17:40|4178.31|4178.31|4178.02|4178.02|4178.31|4178.31|4177.6|4177.6|0
1644574670000|2022-02-11 10:17:50|4177.71|4177.71|4178.02|4178.02|4178.02|4178.02|4177.71|4177.71|0
1644574680000|2022-02-11 10:18:00|4178.07|4178.07|4179.19|4179.19|4179.19|4179.19|4177.92|4177.92|0
1644574690000|2022-02-11 10:18:10|4179.16|4179.16|4179.16|4179.16|4179.16|4179.16|4179.16|4179.16|0
1644574710000|2022-02-11 10:18:30|4178.54|4178.54|4178.35|4178.35|4178.54|4178.54|4178.35|4178.35|0
1644574720000|2022-02-11 10:18:40|4178.98|4178.98|4178.98|4178.98|4178.98|4178.98|4178.98|4178.98|0
1644574730000|2022-02-11 10:18:50|4179.28|4179.28|4179.91|4179.91|4179.91|4179.91|4179.28|4179.28|0
1644574750000|2022-02-11 10:19:10|4179.73|4179.73|4179.44|4179.44|4179.73|4179.73|4179.42|4179.42|0
1644574760000|2022-02-11 10:19:20|4179.13|4179.13|4179.44|4179.44|4179.44|4179.44|4179.13|4179.13|0
1644574780000|2022-02-11 10:19:40|4179.13|4179.13|4178.51|4178.51|4179.13|4179.13|4178.51|4178.51|0
1644574790000|2022-02-11 10:19:50|4178.66|4178.66|4178.66|4178.66|4178.66|4178.66|4178.66|4178.66|0
1644574800000|2022-02-11 10:20:00|4179.28|4179.28|4179.28|4179.28|4179.28|4179.28|4179.28|4179.28|0
1644574810000|2022-02-11 10:20:10|4178.99|4178.99|4178.93|4178.93|4178.99|4178.99|4178.87|4178.87|0
1644574820000|2022-02-11 10:20:20|4178.8|4178.8|4178.09|4178.09|4178.8|4178.8|4178.09|4178.09|0
1644574830000|2022-02-11 10:20:30|4177.85|4177.85|4176.86|4176.86|4177.91|4177.91|4176.86|4176.86|0
1644574840000|2022-02-11 10:20:40|4176.88|4176.88|4177.59|4177.59|4177.84|4177.84|4176.88|4176.88|0
1644574870000|2022-02-11 10:21:10|4177.28|4177.28|4175.84|4175.84|4177.28|4177.28|4175.27|4175.27|0
1644574880000|2022-02-11 10:21:20|4175.99|4175.99|4175.99|4175.99|4175.99|4175.99|4175.99|4175.99|0
1644574890000|2022-02-11 10:21:30|4175.37|4175.37|4175.48|4175.48|4175.83|4175.83|4175.06|4175.06|0
1644574900000|2022-02-11 10:21:40|4175.17|4175.17|4175.35|4175.35|4175.63|4175.63|4174.86|4174.86|0
1644574920000|2022-02-11 10:22:00|4175.29|4175.29|4175.73|4175.73|4175.73|4175.73|4175.29|4175.29|0
1644574930000|2022-02-11 10:22:10|4176.04|4176.04|4176.52|4176.52|4176.97|4176.97|4176.04|4176.04|0
1644574940000|2022-02-11 10:22:20|4176.67|4176.67|4176.61|4176.61|4176.67|4176.67|4176.61|4176.61|0
1644574950000|2022-02-11 10:22:30|4177.09|4177.09|4177.21|4177.21|4177.21|4177.21|4177.09|4177.09|0
1644574960000|2022-02-11 10:22:40|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|0
1644574970000|2022-02-11 10:22:50|4177.38|4177.38|4177.5|4177.5|4177.5|4177.5|4177.38|4177.38|0
1644574980000|2022-02-11 10:23:00|4177.81|4177.81|4177.91|4177.91|4177.91|4177.91|4177.81|4177.81|0
1644574990000|2022-02-11 10:23:10|4178.22|4178.22|4178.34|4178.34|4178.34|4178.34|4178.22|4178.22|0
1644575000000|2022-02-11 10:23:20|4178.39|4178.39|4177.83|4177.83|4178.39|4178.39|4177.77|4177.77|0
1644575010000|2022-02-11 10:23:30|4177.65|4177.65|4177.34|4177.34|4177.65|4177.65|4177.34|4177.34|0
1644575030000|2022-02-11 10:23:50|4177.65|4177.65|4177.89|4177.89|4177.89|4177.89|4177.65|4177.65|0
1644575040000|2022-02-11 10:24:00|4178.07|4178.07|4178.01|4178.01|4178.19|4178.19|4178.01|4178.01|0
1644575050000|2022-02-11 10:24:10|4178.25|4178.25|4178.36|4178.36|4178.36|4178.36|4178.25|4178.25|0
1644575060000|2022-02-11 10:24:20|4178.42|4178.42|4177.41|4177.41|4178.42|4178.42|4177.41|4177.41|0
1644575070000|2022-02-11 10:24:30|4177.53|4177.53|4177.65|4177.65|4177.65|4177.65|4177.35|4177.35|0
1644575080000|2022-02-11 10:24:40|4177.96|4177.96|4177.84|4177.84|4178.02|4178.02|4177.84|4177.84|0
1644575090000|2022-02-11 10:24:50|4178.21|4178.21|4178.16|4178.16|4178.21|4178.21|4178.16|4178.16|0
1644575100000|2022-02-11 10:25:00|4177.22|4177.22|4177.62|4177.62|4177.77|4177.77|4177.22|4177.22|0
1644575110000|2022-02-11 10:25:10|4177.74|4177.74|4177.76|4177.76|4177.76|4177.76|4177.58|4177.58|0
1644575120000|2022-02-11 10:25:20|4177.82|4177.82|4178.5|4178.5|4178.5|4178.5|4177.82|4177.82|0
1644575130000|2022-02-11 10:25:30|4178.26|4178.26|4177.91|4177.91|4178.26|4178.26|4177.91|4177.91|0
1644575140000|2022-02-11 10:25:40|4177.97|4177.97|4178.09|4178.09|4178.09|4178.09|4177.91|4177.91|0
1644575150000|2022-02-11 10:25:50|4178.15|4178.15|4177.7|4177.7|4178.15|4178.15|4177.52|4177.52|0
1644575160000|2022-02-11 10:26:00|4178.01|4178.01|4178.13|4178.13|4178.5|4178.5|4178.01|4178.01|0
1644575170000|2022-02-11 10:26:10|4177.95|4177.95|4177.04|4177.04|4178.13|4178.13|4176.93|4176.93|0
1644575190000|2022-02-11 10:26:30|4177.16|4177.16|4177.22|4177.22|4177.22|4177.22|4177.16|4177.16|0
1644575200000|2022-02-11 10:26:40|4177.84|4177.84|4178.06|4178.06|4178.06|4178.06|4177.84|4177.84|0
1644575210000|2022-02-11 10:26:50|4177.75|4177.75|4177.75|4177.75|4177.75|4177.75|4177.75|4177.75|0
1644575220000|2022-02-11 10:27:00|4177.44|4177.44|4177.55|4177.55|4177.75|4177.75|4177.4|4177.4|0
1644575230000|2022-02-11 10:27:10|4177.67|4177.67|4177.79|4177.79|4177.79|4177.79|4177.67|4177.67|0
1644575240000|2022-02-11 10:27:20|4177.85|4177.85|4178.27|4178.27|4178.27|4178.27|4177.72|4177.72|0
1644575250000|2022-02-11 10:27:30|4178.89|4178.89|4179.45|4179.45|4179.45|4179.45|4178.89|4178.89|0
1644575260000|2022-02-11 10:27:40|4179.6|4179.6|4179.78|4179.78|4179.78|4179.78|4179.54|4179.54|0
1644575270000|2022-02-11 10:27:50|4180.4|4180.4|4180.1|4180.1|4180.4|4180.4|4179.93|4179.93|0
1644575280000|2022-02-11 10:28:00|4180.22|4180.22|4181.14|4181.14|4181.14|4181.14|4180.22|4180.22|0
1644575290000|2022-02-11 10:28:10|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|0
1644575300000|2022-02-11 10:28:20|4181.18|4181.18|4181.27|4181.27|4181.27|4181.27|4181.18|4181.18|0
1644575310000|2022-02-11 10:28:30|4181.58|4181.58|4181.4|4181.4|4181.58|4181.58|4181.4|4181.4|0
1644575320000|2022-02-11 10:28:40|4181.34|4181.34|4181.34|4181.34|4181.34|4181.34|4181.34|4181.34|0
1644575330000|2022-02-11 10:28:50|4181.05|4181.05|4182.17|4182.17|4182.17|4182.17|4181.05|4181.05|0
1644575340000|2022-02-11 10:29:00|4182.14|4182.14|4182.14|4182.14|4182.14|4182.14|4182.14|4182.14|0
1644575350000|2022-02-11 10:29:10|4181.68|4181.68|4181.68|4181.68|4181.68|4181.68|4181.68|4181.68|0
1644575360000|2022-02-11 10:29:20|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|0
1644575370000|2022-02-11 10:29:30|4181.68|4181.68|4181.84|4181.84|4181.84|4181.84|4181.68|4181.68|0
1644575380000|2022-02-11 10:29:40|4182.15|4182.15|4183|4183|4183|4183|4182.15|4182.15|0
1644575400000|2022-02-11 10:30:00|4182.88|4182.88|4183.19|4183.19|4183.19|4183.19|4182.88|4182.88|0
1644575410000|2022-02-11 10:30:10|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|0
1644575420000|2022-02-11 10:30:20|4182.57|4182.57|4181.71|4181.71|4182.57|4182.57|4181.71|4181.71|0
1644575430000|2022-02-11 10:30:30|4181.79|4181.79|4181.95|4181.95|4181.95|4181.95|4181.79|4181.79|0
1644575440000|2022-02-11 10:30:40|4181.64|4181.64|4180.39|4180.39|4181.64|4181.64|4180.08|4180.08|0
1644575450000|2022-02-11 10:30:50|4180.55|4180.55|4180.55|4180.55|4180.55|4180.55|4180.55|4180.55|0
1644575460000|2022-02-11 10:31:00|4180.39|4180.39|4179.25|4179.25|4180.7|4180.7|4179.25|4179.25|0
1644575470000|2022-02-11 10:31:10|4179.88|4179.88|4179.88|4179.88|4179.88|4179.88|4179.88|4179.88|0
1644575490000|2022-02-11 10:31:30|4179.57|4179.57|4179.3|4179.3|4179.88|4179.88|4178.63|4178.63|0
1644575500000|2022-02-11 10:31:40|4179.18|4179.18|4179.09|4179.09|4179.18|4179.18|4179.09|4179.09|0
1644575510000|2022-02-11 10:31:50|4179.24|4179.24|4179.85|4179.85|4179.85|4179.85|4179.18|4179.18|0
1644575520000|2022-02-11 10:32:00|4180.16|4180.16|4180.41|4180.41|4180.59|4180.59|4179.23|4179.23|0
1644575530000|2022-02-11 10:32:10|4180.65|4180.65|4181.82|4181.82|4181.82|4181.82|4180.59|4180.59|0
1644575540000|2022-02-11 10:32:20|4181.88|4181.88|4182.72|4182.72|4182.72|4182.72|4181.7|4181.7|0
1644575550000|2022-02-11 10:32:30|4182.77|4182.77|4182.89|4182.89|4182.89|4182.89|4182.77|4182.77|0
1644575560000|2022-02-11 10:32:40|4182.11|4182.11|4181.45|4181.45|4182.11|4182.11|4181.45|4181.45|0
1644575570000|2022-02-11 10:32:50|4181.57|4181.57|4181.69|4181.69|4181.69|4181.69|4181.45|4181.45|0
1644575580000|2022-02-11 10:33:00|4181.45|4181.45|4180.65|4180.65|4181.45|4181.45|4180.65|4180.65|0
1644575590000|2022-02-11 10:33:10|4180.53|4180.53|4180.38|4180.38|4180.53|4180.53|4180.38|4180.38|0
1644575600000|2022-02-11 10:33:20|4180.14|4180.14|4180.45|4180.45|4180.45|4180.45|4180.14|4180.14|0
1644575610000|2022-02-11 10:33:30|4180.85|4180.85|4181.01|4181.01|4181.01|4181.01|4180.85|4180.85|0
1644575620000|2022-02-11 10:33:40|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|0
1644575630000|2022-02-11 10:33:50|4180.75|4180.75|4180.75|4180.75|4180.75|4180.75|4180.75|4180.75|0
1644575640000|2022-02-11 10:34:00|4180.51|4180.51|4181.07|4181.07|4181.13|4181.13|4180.51|4180.51|0
1644575650000|2022-02-11 10:34:10|4180.91|4180.91|4180.82|4180.82|4180.91|4180.91|4180.82|4180.82|0
1644575660000|2022-02-11 10:34:20|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|0
1644575670000|2022-02-11 10:34:30|4180.94|4180.94|4180.81|4180.81|4181.12|4181.12|4180.81|4180.81|0
1644575690000|2022-02-11 10:34:50|4180.93|4180.93|4180.98|4180.98|4180.98|4180.98|4180.74|4180.74|0
1644575700000|2022-02-11 10:35:00|4181.1|4181.1|4181.75|4181.75|4181.75|4181.75|4181.1|4181.1|0
1644575710000|2022-02-11 10:35:10|4181.84|4181.84|4180.54|4180.54|4181.84|4181.84|4180.54|4180.54|0
1644575720000|2022-02-11 10:35:20|4180.23|4180.23|4180.85|4180.85|4180.85|4180.85|4180.23|4180.23|0
1644575730000|2022-02-11 10:35:30|4180.54|4180.54|4180.54|4180.54|4180.54|4180.54|4180.54|4180.54|0
1644575740000|2022-02-11 10:35:40|4181.16|4181.16|4180.85|4180.85|4181.47|4181.47|4180.85|4180.85|0
1644575750000|2022-02-11 10:35:50|4180.77|4180.77|4180.81|4180.81|4180.98|4180.98|4180.77|4180.77|0
1644575760000|2022-02-11 10:36:00|4180.75|4180.75|4180.47|4180.47|4180.75|4180.75|4180.47|4180.47|0
1644575770000|2022-02-11 10:36:10|4180.28|4180.28|4180.23|4180.23|4180.28|4180.28|4180.23|4180.23|0
1644575780000|2022-02-11 10:36:20|4180.33|4180.33|4180.23|4180.23|4180.33|4180.33|4180.23|4180.23|0
1644575790000|2022-02-11 10:36:30|4179.76|4179.76|4179.76|4179.76|4179.76|4179.76|4179.76|4179.76|0
1644575800000|2022-02-11 10:36:40|4181|4181|4181|4181|4181|4181|4181|4181|0
1644575810000|2022-02-11 10:36:50|4180.88|4180.88|4181.2|4181.2|4181.2|4181.2|4180.88|4180.88|0
1644575820000|2022-02-11 10:37:00|4181.14|4181.14|4181.13|4181.13|4181.14|4181.14|4180.82|4180.82|0
1644575830000|2022-02-11 10:37:10|4180.82|4180.82|4180.82|4180.82|4180.82|4180.82|4180.82|4180.82|0
1644575840000|2022-02-11 10:37:20|4180.51|4180.51|4179.64|4179.64|4180.51|4180.51|4179.58|4179.58|0
1644575850000|2022-02-11 10:37:30|4179.95|4179.95|4179.95|4179.95|4179.95|4179.95|4179.95|4179.95|0
1644575860000|2022-02-11 10:37:40|4179.97|4179.97|4180|4180|4180|4180|4179.97|4179.97|0
1644575870000|2022-02-11 10:37:50|4180.31|4180.31|4180.8|4180.8|4180.8|4180.8|4180.31|4180.31|0
1644575880000|2022-02-11 10:38:00|4180.17|4180.17|4179.88|4179.88|4180.17|4180.17|4179.88|4179.88|0
1644575890000|2022-02-11 10:38:10|4180.19|4180.19|4180.11|4180.11|4180.42|4180.42|4180.11|4180.11|0
1644575900000|2022-02-11 10:38:20|4179.8|4179.8|4179.49|4179.49|4179.8|4179.8|4179.49|4179.49|0
1644575910000|2022-02-11 10:38:30|4179.43|4179.43|4179.43|4179.43|4179.43|4179.43|4179.43|4179.43|0
1644575920000|2022-02-11 10:38:40|4179.28|4179.28|4179.01|4179.01|4179.28|4179.28|4179.01|4179.01|0
1644575930000|2022-02-11 10:38:50|4179.16|4179.16|4179.16|4179.16|4179.16|4179.16|4179.16|4179.16|0
1644575940000|2022-02-11 10:39:00|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|0
1644575950000|2022-02-11 10:39:10|4180.4|4180.4|4180.34|4180.34|4180.4|4180.4|4180.34|4180.34|0
1644575960000|2022-02-11 10:39:20|4180.03|4180.03|4178.79|4178.79|4180.03|4180.03|4178.79|4178.79|0
1644575980000|2022-02-11 10:39:40|4178.64|4178.64|4178.64|4178.64|4178.64|4178.64|4178.64|4178.64|0
1644575990000|2022-02-11 10:39:50|4179.88|4179.88|4179.88|4179.88|4179.88|4179.88|4179.88|4179.88|0
1644576000000|2022-02-11 10:40:00|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|0
1644576020000|2022-02-11 10:40:20|4179.91|4179.91|4180.29|4180.29|4180.29|4180.29|4179.91|4179.91|0
1644576030000|2022-02-11 10:40:30|4180.35|4180.35|4180.29|4180.29|4180.35|4180.35|4180.29|4180.29|0
1644576060000|2022-02-11 10:41:00|4180.91|4180.91|4181.23|4181.23|4181.23|4181.23|4180.91|4180.91|0
1644576070000|2022-02-11 10:41:10|4181.54|4181.54|4181.23|4181.23|4181.54|4181.54|4181.23|4181.23|0
1644576090000|2022-02-11 10:41:30|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|0
1644576100000|2022-02-11 10:41:40|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|0
1644576110000|2022-02-11 10:41:50|4181.69|4181.69|4181.69|4181.69|4181.69|4181.69|4181.69|4181.69|0
1644576140000|2022-02-11 10:42:20|4181.81|4181.81|4181.65|4181.65|4181.81|4181.81|4181.5|4181.5|0
1644576150000|2022-02-11 10:42:30|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|0
1644576160000|2022-02-11 10:42:40|4181.84|4181.84|4182|4182|4182|4182|4181.84|4181.84|0
1644576190000|2022-02-11 10:43:10|4181.69|4181.69|4181.53|4181.53|4181.69|4181.69|4181.53|4181.53|0
1644576200000|2022-02-11 10:43:20|4181.47|4181.47|4181.41|4181.41|4181.65|4181.65|4181.41|4181.41|0
1644576210000|2022-02-11 10:43:30|4181.26|4181.26|4179.88|4179.88|4181.26|4181.26|4179.61|4179.61|0
1644576220000|2022-02-11 10:43:40|4179.97|4179.97|4179.84|4179.84|4179.97|4179.97|4179.84|4179.84|0
1644576230000|2022-02-11 10:43:50|4179.22|4179.22|4180.4|4180.4|4180.4|4180.4|4179.16|4179.16|0
1644576240000|2022-02-11 10:44:00|4180.55|4180.55|4180.82|4180.82|4180.82|4180.82|4180.28|4180.28|0
1644576250000|2022-02-11 10:44:10|4181.75|4181.75|4182.3|4182.3|4182.3|4182.3|4181.75|4181.75|0
1644576270000|2022-02-11 10:44:30|4182.39|4182.39|4182.39|4182.39|4182.39|4182.39|4182.39|4182.39|0
1644576300000|2022-02-11 10:45:00|4183.32|4183.32|4183.32|4183.32|4183.32|4183.32|4183.32|4183.32|0
1644576320000|2022-02-11 10:45:20|4183.63|4183.63|4183.63|4183.63|4183.63|4183.63|4183.63|4183.63|0
1644576330000|2022-02-11 10:45:30|4183.69|4183.69|4183.63|4183.63|4183.69|4183.69|4183.63|4183.63|0
1644576350000|2022-02-11 10:45:50|4183.94|4183.94|4183.94|4183.94|4183.94|4183.94|4183.94|4183.94|0
1644576360000|2022-02-11 10:46:00|4183.89|4183.89|4183.15|4183.15|4183.89|4183.89|4183.15|4183.15|0
1644576370000|2022-02-11 10:46:10|4183.09|4183.09|4182.78|4182.78|4183.09|4183.09|4182.78|4182.78|0
1644576380000|2022-02-11 10:46:20|4182.32|4182.32|4182.46|4182.46|4182.67|4182.67|4182.01|4182.01|0
1644576390000|2022-02-11 10:46:30|4182.65|4182.65|4183.04|4183.04|4183.04|4183.04|4182.65|4182.65|0
1644576400000|2022-02-11 10:46:40|4183.09|4183.09|4183.18|4183.18|4183.18|4183.18|4183.04|4183.04|0
1644576410000|2022-02-11 10:46:50|4183.36|4183.36|4183.36|4183.36|4183.36|4183.36|4183|4183|0
1644576420000|2022-02-11 10:47:00|4183.24|4183.24|4183.36|4183.36|4183.36|4183.36|4182.96|4182.96|0
1644576430000|2022-02-11 10:47:10|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|0
1644576440000|2022-02-11 10:47:20|4183.53|4183.53|4183.28|4183.28|4183.59|4183.59|4183.28|4183.28|0
1644576450000|2022-02-11 10:47:30|4183.22|4183.22|4183.9|4183.9|4183.9|4183.9|4183.22|4183.22|0
1644576460000|2022-02-11 10:47:40|4184.09|4184.09|4185.33|4185.33|4185.33|4185.33|4184.09|4184.09|0
1644576470000|2022-02-11 10:47:50|4185.17|4185.17|4184.58|4184.58|4185.17|4185.17|4184.4|4184.4|0
1644576480000|2022-02-11 10:48:00|4184.54|4184.54|4184.41|4184.41|4184.54|4184.54|4184.24|4184.24|0
1644576490000|2022-02-11 10:48:10|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|0
1644576500000|2022-02-11 10:48:20|4184.24|4184.24|4183.08|4183.08|4184.24|4184.24|4183.03|4183.03|0
1644576510000|2022-02-11 10:48:30|4182.76|4182.76|4182.76|4182.76|4182.76|4182.76|4182.76|4182.76|0
1644576520000|2022-02-11 10:48:40|4182.59|4182.59|4182.28|4182.28|4182.59|4182.59|4182.28|4182.28|0
1644576530000|2022-02-11 10:48:50|4182.16|4182.16|4182.41|4182.41|4182.47|4182.47|4182.16|4182.16|0
1644576540000|2022-02-11 10:49:00|4182.23|4182.23|4182.23|4182.23|4182.23|4182.23|4182.23|4182.23|0
1644576560000|2022-02-11 10:49:20|4182.32|4182.32|4182.4|4182.4|4182.4|4182.4|4182.32|4182.32|0
1644576570000|2022-02-11 10:49:30|4182.28|4182.28|4182.28|4182.28|4182.28|4182.28|4182.28|4182.28|0
1644576580000|2022-02-11 10:49:40|4182.32|4182.32|4182.32|4182.32|4182.32|4182.32|4182.32|4182.32|0
1644576590000|2022-02-11 10:49:50|4182.63|4182.63|4182.63|4182.63|4182.63|4182.63|4182.63|4182.63|0
1644576600000|2022-02-11 10:50:00|4182.48|4182.48|4183.19|4183.19|4183.19|4183.19|4182.48|4182.48|0
1644576610000|2022-02-11 10:50:10|4182.57|4182.57|4182.87|4182.87|4182.87|4182.87|4182.57|4182.57|0
1644576620000|2022-02-11 10:50:20|4182.75|4182.75|4183.1|4183.1|4183.1|4183.1|4182.75|4182.75|0
1644576650000|2022-02-11 10:50:50|4183.06|4183.06|4182.75|4182.75|4183.06|4183.06|4182.44|4182.44|0
1644576680000|2022-02-11 10:51:20|4182.59|4182.59|4182.59|4182.59|4182.59|4182.59|4182.59|4182.59|0
1644576690000|2022-02-11 10:51:30|4182.44|4182.44|4182.44|4182.44|4182.44|4182.44|4182.44|4182.44|0
1644576700000|2022-02-11 10:51:40|4182.62|4182.62|4182.63|4182.63|4182.75|4182.75|4182.62|4182.62|0
1644576710000|2022-02-11 10:51:50|4182.54|4182.54|4182.95|4182.95|4183.01|4183.01|4182.54|4182.54|0
1644576720000|2022-02-11 10:52:00|4182.89|4182.89|4182.66|4182.66|4182.89|4182.89|4182.52|4182.52|0
1644576740000|2022-02-11 10:52:20|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|0
1644576760000|2022-02-11 10:52:40|4182.88|4182.88|4182.78|4182.78|4182.88|4182.88|4182.78|4182.78|0
1644576770000|2022-02-11 10:52:50|4182.63|4182.63|4182.78|4182.78|4182.78|4182.78|4182.63|4182.63|0
1644576790000|2022-02-11 10:53:10|4183.09|4183.09|4183.4|4183.4|4183.56|4183.56|4182.47|4182.47|0
1644576800000|2022-02-11 10:53:20|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|0
1644576810000|2022-02-11 10:53:30|4183.6|4183.6|4183.91|4183.91|4183.91|4183.91|4183.6|4183.6|0
1644576820000|2022-02-11 10:53:40|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|0
1644576850000|2022-02-11 10:54:10|4183.6|4183.6|4182.51|4182.51|4183.6|4183.6|4182.51|4182.51|0
1644576860000|2022-02-11 10:54:20|4182.42|4182.42|4182.26|4182.26|4182.42|4182.42|4182.26|4182.26|0
1644576880000|2022-02-11 10:54:40|4182.22|4182.22|4182.53|4182.53|4182.53|4182.53|4182.22|4182.22|0
1644576890000|2022-02-11 10:54:50|4182.85|4182.85|4184.87|4184.87|4184.87|4184.87|4182.85|4182.85|0
1644576900000|2022-02-11 10:55:00|4184.82|4184.82|4185.13|4185.13|4185.13|4185.13|4184.82|4184.82|0
1644576910000|2022-02-11 10:55:10|4184.82|4184.82|4184.97|4184.97|4184.97|4184.97|4184.82|4184.82|0
1644576920000|2022-02-11 10:55:20|4184.66|4184.66|4184.97|4184.97|4184.97|4184.97|4184.66|4184.66|0
1644576930000|2022-02-11 10:55:30|4185.12|4185.12|4185.3|4185.3|4185.3|4185.3|4185.12|4185.12|0
1644576940000|2022-02-11 10:55:40|4185.54|4185.54|4185.45|4185.45|4185.54|4185.54|4185.45|4185.45|0
1644576950000|2022-02-11 10:55:50|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|0
1644576960000|2022-02-11 10:56:00|4184.52|4184.52|4184.36|4184.36|4184.52|4184.52|4184.36|4184.36|0
1644576980000|2022-02-11 10:56:20|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|0
1644576990000|2022-02-11 10:56:30|4183.89|4183.89|4183.8|4183.8|4183.89|4183.89|4183.8|4183.8|0
1644577000000|2022-02-11 10:56:40|4183.76|4183.76|4184.74|4184.74|4184.74|4184.74|4183.72|4183.72|0
1644577020000|2022-02-11 10:57:00|4185.05|4185.05|4185.05|4185.05|4185.05|4185.05|4185.05|4185.05|0
1644577030000|2022-02-11 10:57:10|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|0
1644577060000|2022-02-11 10:57:40|4185.05|4185.05|4185.05|4185.05|4185.05|4185.05|4185.05|4185.05|0
1644577090000|2022-02-11 10:58:10|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|0
1644577100000|2022-02-11 10:58:20|4184.31|4184.31|4184.22|4184.22|4184.31|4184.31|4184.22|4184.22|0
1644577110000|2022-02-11 10:58:30|4183.6|4183.6|4184.55|4184.55|4184.55|4184.55|4183.6|4183.6|0
1644577120000|2022-02-11 10:58:40|4184.59|4184.59|4184.9|4184.9|4184.9|4184.9|4184.59|4184.59|0
1644577130000|2022-02-11 10:58:50|4185.37|4185.37|4185.06|4185.06|4185.37|4185.37|4185.06|4185.06|0
1644577140000|2022-02-11 10:59:00|4185.08|4185.08|4185.06|4185.06|4185.08|4185.08|4185.06|4185.06|0
1644577150000|2022-02-11 10:59:10|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|0
1644577160000|2022-02-11 10:59:20|4185.75|4185.75|4185.75|4185.75|4185.75|4185.75|4185.75|4185.75|0
1644577180000|2022-02-11 10:59:40|4185.66|4185.66|4184.91|4184.91|4185.66|4185.66|4184.91|4184.91|0
1644577190000|2022-02-11 10:59:50|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|0
1644577200000|2022-02-11 11:00:00|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|0
1644577220000|2022-02-11 11:00:20|4185|4185|4185.31|4185.31|4185.31|4185.31|4185|4185|0
1644577230000|2022-02-11 11:00:30|4185.13|4185.13|4185.13|4185.13|4185.13|4185.13|4185.13|4185.13|0
1644577240000|2022-02-11 11:00:40|4185.09|4185.09|4185.22|4185.22|4185.4|4185.4|4185.09|4185.09|0
1644577250000|2022-02-11 11:00:50|4185.19|4185.19|4185.19|4185.19|4185.19|4185.19|4185.19|4185.19|0
1644577260000|2022-02-11 11:01:00|4185.1|4185.1|4185.28|4185.28|4185.4|4185.4|4185.1|4185.1|0
1644577270000|2022-02-11 11:01:10|4185.12|4185.12|4185.82|4185.82|4186|4186|4184.97|4184.97|0
1644577280000|2022-02-11 11:01:20|4185.77|4185.77|4185.77|4185.77|4185.77|4185.77|4185.77|4185.77|0
1644577290000|2022-02-11 11:01:30|4185.65|4185.65|4187.18|4187.18|4187.18|4187.18|4185.47|4185.47|0
1644577310000|2022-02-11 11:01:50|4187.09|4187.09|4187.09|4187.09|4187.09|4187.09|4187.09|4187.09|0
1644577320000|2022-02-11 11:02:00|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|0
1644577340000|2022-02-11 11:02:20|4186.72|4186.72|4186.72|4186.72|4186.72|4186.72|4186.72|4186.72|0
1644577360000|2022-02-11 11:02:40|4187.03|4187.03|4188.37|4188.37|4188.37|4188.37|4187.03|4187.03|0
1644577370000|2022-02-11 11:02:50|4188.83|4188.83|4189.94|4189.94|4189.94|4189.94|4188.83|4188.83|0
1644577380000|2022-02-11 11:03:00|4189.32|4189.32|4189.99|4189.99|4189.99|4189.99|4189.32|4189.32|0
1644577390000|2022-02-11 11:03:10|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|0
1644577400000|2022-02-11 11:03:20|4189.05|4189.05|4189.05|4189.05|4189.05|4189.05|4189.05|4189.05|0
1644577420000|2022-02-11 11:03:40|4188.74|4188.74|4188.74|4188.74|4189.05|4189.05|4188.74|4188.74|0
1644577430000|2022-02-11 11:03:50|4189.04|4189.04|4189.14|4189.14|4189.14|4189.14|4189.04|4189.04|0
1644577450000|2022-02-11 11:04:10|4189.16|4189.16|4189.16|4189.16|4189.16|4189.16|4189.16|4189.16|0
1644577470000|2022-02-11 11:04:30|4188.85|4188.85|4188.7|4188.7|4188.85|4188.85|4188.39|4188.39|0
1644577480000|2022-02-11 11:04:40|4188.45|4188.45|4187.28|4187.28|4188.45|4188.45|4187.28|4187.28|0
1644577490000|2022-02-11 11:04:50|4186.82|4186.82|4186.82|4186.82|4186.82|4186.82|4186.82|4186.82|0
1644577500000|2022-02-11 11:05:00|4186.86|4186.86|4187.63|4187.63|4187.63|4187.63|4186.86|4186.86|0
1644577510000|2022-02-11 11:05:10|4188.1|4188.1|4188.72|4188.72|4188.72|4188.72|4188.1|4188.1|0
1644577530000|2022-02-11 11:05:30|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|0
1644577540000|2022-02-11 11:05:40|4189.8|4189.8|4189.49|4189.49|4190.11|4190.11|4189.49|4189.49|0
1644577560000|2022-02-11 11:06:00|4189.4|4189.4|4189.33|4189.33|4189.4|4189.4|4189.33|4189.33|0
1644577570000|2022-02-11 11:06:10|4189.21|4189.21|4189.21|4189.21|4189.21|4189.21|4189.21|4189.21|0
1644577580000|2022-02-11 11:06:20|4188.9|4188.9|4188.09|4188.09|4188.9|4188.9|4188.09|4188.09|0
1644577590000|2022-02-11 11:06:30|4188|4188|4188|4188|4188|4188|4188|4188|0
1644577610000|2022-02-11 11:06:50|4188.06|4188.06|4188.06|4188.06|4188.06|4188.06|4188.06|4188.06|0
1644577620000|2022-02-11 11:07:00|4187.98|4187.98|4188.07|4188.07|4188.07|4188.07|4187.98|4187.98|0
1644577640000|2022-02-11 11:07:20|4187.95|4187.95|4187.89|4187.89|4187.95|4187.95|4187.89|4187.89|0
1644577650000|2022-02-11 11:07:30|4187.81|4187.81|4188.65|4188.65|4188.65|4188.65|4187.72|4187.72|0
1644577660000|2022-02-11 11:07:40|4188.34|4188.34|4188.34|4188.34|4188.34|4188.34|4188.34|4188.34|0
1644577670000|2022-02-11 11:07:50|4188.03|4188.03|4188.52|4188.52|4188.58|4188.58|4187.95|4187.95|0
1644577680000|2022-02-11 11:08:00|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|0
1644577740000|2022-02-11 11:09:00|4186.96|4186.96|4185.16|4185.16|4186.96|4186.96|4185.16|4185.16|0
1644577750000|2022-02-11 11:09:10|4184.54|4184.54|4185.47|4185.47|4185.47|4185.47|4184.54|4184.54|0
1644577770000|2022-02-11 11:09:30|4185.63|4185.63|4186.31|4186.31|4186.46|4186.46|4185.53|4185.53|0
1644577780000|2022-02-11 11:09:40|4186.25|4186.25|4185.88|4185.88|4186.25|4186.25|4185.88|4185.88|0
1644577790000|2022-02-11 11:09:50|4185.57|4185.57|4185.93|4185.93|4185.93|4185.93|4185.57|4185.57|0
1644577800000|2022-02-11 11:10:00|4186.11|4186.11|4186.88|4186.88|4187|4187|4186.11|4186.11|0
1644577810000|2022-02-11 11:10:10|4187|4187|4187|4187|4187|4187|4187|4187|0
1644577820000|2022-02-11 11:10:20|4186.94|4186.94|4186.88|4186.88|4186.94|4186.94|4186.88|4186.88|0
1644577830000|2022-02-11 11:10:30|4186.94|4186.94|4186.79|4186.79|4186.94|4186.94|4186.79|4186.79|0
1644577840000|2022-02-11 11:10:40|4187.03|4187.03|4188.29|4188.29|4188.29|4188.29|4187.03|4187.03|0
1644577850000|2022-02-11 11:10:50|4188.35|4188.35|4188.17|4188.17|4188.35|4188.35|4188.17|4188.17|0
1644577860000|2022-02-11 11:11:00|4188.33|4188.33|4188.27|4188.27|4188.33|4188.33|4188.27|4188.27|0
1644577870000|2022-02-11 11:11:10|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|0
1644577890000|2022-02-11 11:11:30|4189.14|4189.14|4190.38|4190.38|4190.38|4190.38|4189.14|4189.14|0
1644577900000|2022-02-11 11:11:40|4191|4191|4191.1|4191.1|4191.63|4191.63|4191|4191|0
1644577910000|2022-02-11 11:11:50|4191|4191|4191.31|4191.31|4191.31|4191.31|4191|4191|0
1644577920000|2022-02-11 11:12:00|4191.93|4191.93|4192.12|4192.12|4192.25|4192.25|4191.93|4191.93|0
1644577930000|2022-02-11 11:12:10|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|0
1644577940000|2022-02-11 11:12:20|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|0
1644577950000|2022-02-11 11:12:30|4191.45|4191.45|4191.17|4191.17|4191.48|4191.48|4191.17|4191.17|0
1644577960000|2022-02-11 11:12:40|4191.01|4191.01|4190.55|4190.55|4191.01|4191.01|4190.55|4190.55|0
1644577970000|2022-02-11 11:12:50|4190.24|4190.24|4190.33|4190.33|4190.33|4190.33|4190.24|4190.24|0
1644577980000|2022-02-11 11:13:00|4190.02|4190.02|4191.05|4191.05|4191.05|4191.05|4190.02|4190.02|0
1644578000000|2022-02-11 11:13:20|4191.36|4191.36|4191.98|4191.98|4191.98|4191.98|4191.36|4191.36|0
1644578020000|2022-02-11 11:13:40|4192.02|4192.02|4192.1|4192.1|4192.1|4192.1|4192.02|4192.02|0
1644578030000|2022-02-11 11:13:50|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|0
1644578040000|2022-02-11 11:14:00|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|0
1644578050000|2022-02-11 11:14:10|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|0
1644578060000|2022-02-11 11:14:20|4193.01|4193.01|4192.38|4192.38|4193.01|4193.01|4192.38|4192.38|0
1644578070000|2022-02-11 11:14:30|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|0
1644578090000|2022-02-11 11:14:50|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|0
1644578100000|2022-02-11 11:15:00|4192.87|4192.87|4193.37|4193.37|4193.37|4193.37|4192.6|4192.6|0
1644578110000|2022-02-11 11:15:10|4193.53|4193.53|4193.13|4193.13|4193.53|4193.53|4193.13|4193.13|0
1644578120000|2022-02-11 11:15:20|4193.03|4193.03|4192.57|4192.57|4193.03|4193.03|4192.57|4192.57|0
1644578130000|2022-02-11 11:15:30|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|0
1644578150000|2022-02-11 11:15:50|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|0
1644578160000|2022-02-11 11:16:00|4191.6|4191.6|4191.34|4191.34|4191.6|4191.6|4191.28|4191.28|0
1644578210000|2022-02-11 11:16:50|4191.25|4191.25|4191.1|4191.1|4191.25|4191.25|4191.1|4191.1|0
1644578220000|2022-02-11 11:17:00|4191.72|4191.72|4191.72|4191.72|4191.72|4191.72|4191.72|4191.72|0
1644578280000|2022-02-11 11:18:00|4191.6|4191.6|4191.69|4191.69|4191.69|4191.69|4191.51|4191.51|0
1644578290000|2022-02-11 11:18:10|4192.31|4192.31|4192.93|4192.93|4192.93|4192.93|4192.31|4192.31|0
1644578310000|2022-02-11 11:18:30|4193.24|4193.24|4193.42|4193.42|4193.42|4193.42|4193.24|4193.24|0
1644578320000|2022-02-11 11:18:40|4192.8|4192.8|4192.02|4192.02|4192.8|4192.8|4192.02|4192.02|0
1644578330000|2022-02-11 11:18:50|4191.91|4191.91|4191.85|4191.85|4191.91|4191.91|4191.77|4191.77|0
1644578340000|2022-02-11 11:19:00|4192.79|4192.79|4192.48|4192.48|4192.79|4192.79|4192.48|4192.48|0
1644578350000|2022-02-11 11:19:10|4192.17|4192.17|4192.43|4192.43|4192.43|4192.43|4192.12|4192.12|0
1644578370000|2022-02-11 11:19:30|4192.26|4192.26|4192.34|4192.34|4192.34|4192.34|4192.26|4192.26|0
1644578380000|2022-02-11 11:19:40|4192.49|4192.49|4192.73|4192.73|4192.73|4192.73|4192.49|4192.49|0
1644578390000|2022-02-11 11:19:50|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|0
1644578400000|2022-02-11 11:20:00|4192.83|4192.83|4192.65|4192.65|4192.83|4192.83|4192.65|4192.65|0
1644578410000|2022-02-11 11:20:10|4192.34|4192.34|4193.27|4193.27|4193.27|4193.27|4192.34|4192.34|0
1644578420000|2022-02-11 11:20:20|4193.58|4193.58|4193.41|4193.41|4193.58|4193.58|4193.41|4193.41|0
1644578440000|2022-02-11 11:20:40|4193.1|4193.1|4193.04|4193.04|4193.1|4193.1|4193.04|4193.04|0
1644578450000|2022-02-11 11:20:50|4193.01|4193.01|4192.99|4192.99|4193.01|4193.01|4192.99|4192.99|0
1644578460000|2022-02-11 11:21:00|4192.96|4192.96|4192.96|4192.96|4192.96|4192.96|4192.96|4192.96|0
1644578470000|2022-02-11 11:21:10|4192.84|4192.84|4192.56|4192.56|4192.84|4192.84|4192.56|4192.56|0
1644578480000|2022-02-11 11:21:20|4192.4|4192.4|4192.71|4192.71|4192.71|4192.71|4192.4|4192.4|0
1644578490000|2022-02-11 11:21:30|4192.56|4192.56|4192.32|4192.32|4192.56|4192.56|4192.32|4192.32|0
1644578500000|2022-02-11 11:21:40|4192.26|4192.26|4192.17|4192.17|4192.26|4192.26|4192.17|4192.17|0
1644578510000|2022-02-11 11:21:50|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|0
1644578520000|2022-02-11 11:22:00|4192.43|4192.43|4192.89|4192.89|4193.05|4193.05|4192.43|4192.43|0
1644578530000|2022-02-11 11:22:10|4191.65|4191.65|4191.59|4191.59|4191.65|4191.65|4191.59|4191.59|0
1644578540000|2022-02-11 11:22:20|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|0
1644578550000|2022-02-11 11:22:30|4191.68|4191.68|4191.32|4191.32|4191.85|4191.85|4191.32|4191.32|0
1644578560000|2022-02-11 11:22:40|4191.19|4191.19|4190.88|4190.88|4191.19|4191.19|4190.88|4190.88|0
1644578570000|2022-02-11 11:22:50|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|0
1644578580000|2022-02-11 11:23:00|4191.17|4191.17|4190.86|4190.86|4191.17|4191.17|4190.86|4190.86|0
1644578590000|2022-02-11 11:23:10|4190.8|4190.8|4191.05|4191.05|4191.05|4191.05|4190.8|4190.8|0
1644578610000|2022-02-11 11:23:30|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|0
1644578620000|2022-02-11 11:23:40|4190.98|4190.98|4189.27|4189.27|4190.98|4190.98|4189.27|4189.27|0
1644578630000|2022-02-11 11:23:50|4188.96|4188.96|4188.34|4188.34|4188.96|4188.96|4188.34|4188.34|0
1644578640000|2022-02-11 11:24:00|4188.42|4188.42|4189.44|4189.44|4189.44|4189.44|4188.42|4188.42|0
1644578650000|2022-02-11 11:24:10|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|0
1644578660000|2022-02-11 11:24:20|4189.36|4189.36|4189.41|4189.41|4189.56|4189.56|4188.9|4188.9|0
1644578670000|2022-02-11 11:24:30|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|0
1644578680000|2022-02-11 11:24:40|4190.21|4190.21|4191.15|4191.15|4191.15|4191.15|4190.21|4190.21|0
1644578690000|2022-02-11 11:24:50|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|0
1644578720000|2022-02-11 11:25:20|4190.43|4190.43|4189.5|4189.5|4190.43|4190.43|4189.5|4189.5|0
1644578730000|2022-02-11 11:25:30|4189.19|4189.19|4189.19|4189.19|4189.19|4189.19|4189.19|4189.19|0
1644578750000|2022-02-11 11:25:50|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|0
1644578760000|2022-02-11 11:26:00|4189.38|4189.38|4190.27|4190.27|4190.27|4190.27|4189.38|4189.38|0
1644578770000|2022-02-11 11:26:10|4190.12|4190.12|4190.12|4190.12|4190.12|4190.12|4190.12|4190.12|0
1644578780000|2022-02-11 11:26:20|4190.35|4190.35|4190.35|4190.35|4190.35|4190.35|4190.35|4190.35|0
1644578800000|2022-02-11 11:26:40|4190.45|4190.45|4190.45|4190.45|4190.45|4190.45|4190.45|4190.45|0
1644578810000|2022-02-11 11:26:50|4190.35|4190.35|4190.35|4190.35|4190.35|4190.35|4190.35|4190.35|0
1644578820000|2022-02-11 11:27:00|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|0
1644578830000|2022-02-11 11:27:10|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|0
1644578840000|2022-02-11 11:27:20|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|0
1644578860000|2022-02-11 11:27:40|4191.44|4191.44|4191.75|4191.75|4191.75|4191.75|4191.44|4191.44|0
1644578870000|2022-02-11 11:27:50|4191.62|4191.62|4192.15|4192.15|4192.15|4192.15|4191.52|4191.52|0
1644578880000|2022-02-11 11:28:00|4192.06|4192.06|4192.22|4192.22|4192.22|4192.22|4192.06|4192.06|0
1644578890000|2022-02-11 11:28:10|4192.37|4192.37|4192.22|4192.22|4192.37|4192.37|4192.22|4192.22|0
1644578900000|2022-02-11 11:28:20|4192.18|4192.18|4192.3|4192.3|4192.42|4192.42|4192.18|4192.18|0
1644578910000|2022-02-11 11:28:30|4192.4|4192.4|4192.24|4192.24|4192.4|4192.4|4192.24|4192.24|0
1644578930000|2022-02-11 11:28:50|4192.32|4192.32|4192.24|4192.24|4192.32|4192.32|4192.24|4192.24|0
1644578940000|2022-02-11 11:29:00|4192.2|4192.2|4193.4|4193.4|4193.4|4193.4|4192.2|4192.2|0
1644578950000|2022-02-11 11:29:10|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|0
1644578970000|2022-02-11 11:29:30|4193.51|4193.51|4193.51|4193.51|4193.51|4193.51|4193.51|4193.51|0
1644578980000|2022-02-11 11:29:40|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|0
1644579000000|2022-02-11 11:30:00|4193.18|4193.18|4193.1|4193.1|4193.22|4193.22|4193.1|4193.1|0
1644579010000|2022-02-11 11:30:10|4194.03|4194.03|4194.59|4194.59|4194.75|4194.75|4194.03|4194.03|0
1644579020000|2022-02-11 11:30:20|4194.44|4194.44|4194.28|4194.28|4194.44|4194.44|4194.13|4194.13|0
1644579030000|2022-02-11 11:30:30|4194.19|4194.19|4194.04|4194.04|4194.19|4194.19|4194.04|4194.04|0
1644579050000|2022-02-11 11:30:50|4194.35|4194.35|4194.21|4194.21|4194.35|4194.35|4194.04|4194.04|0
1644579060000|2022-02-11 11:31:00|4193.9|4193.9|4193.9|4193.9|4193.9|4193.9|4193.9|4193.9|0
1644579080000|2022-02-11 11:31:20|4193.78|4193.78|4193.78|4193.78|4193.78|4193.78|4193.78|4193.78|0
1644579090000|2022-02-11 11:31:30|4194.09|4194.09|4194.21|4194.21|4194.21|4194.21|4194.09|4194.09|0
1644579120000|2022-02-11 11:32:00|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|0
1644579130000|2022-02-11 11:32:10|4194.1|4194.1|4194.28|4194.28|4194.34|4194.34|4194.1|4194.1|0
1644579140000|2022-02-11 11:32:20|4194|4194|4194|4194|4194|4194|4194|4194|0
1644579150000|2022-02-11 11:32:30|4194.62|4194.62|4194.47|4194.47|4194.62|4194.62|4194.47|4194.47|0
1644579170000|2022-02-11 11:32:50|4194|4194|4193.85|4193.85|4194|4194|4193.85|4193.85|0
1644579180000|2022-02-11 11:33:00|4193.76|4193.76|4194.65|4194.65|4194.65|4194.65|4193.76|4193.76|0
1644579200000|2022-02-11 11:33:20|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|4194.78|4194.78|0
1644579230000|2022-02-11 11:33:50|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|0
1644579240000|2022-02-11 11:34:00|4195.07|4195.07|4195.66|4195.66|4195.66|4195.66|4195.07|4195.07|0
1644579250000|2022-02-11 11:34:10|4195.76|4195.76|4195.51|4195.51|4195.76|4195.76|4195.42|4195.42|0
1644579270000|2022-02-11 11:34:30|4195.2|4195.2|4195.44|4195.44|4195.44|4195.44|4195.2|4195.2|0
1644579280000|2022-02-11 11:34:40|4195.53|4195.53|4195.53|4195.53|4195.53|4195.53|4195.53|4195.53|0
1644579290000|2022-02-11 11:34:50|4195.63|4195.63|4195.63|4195.63|4195.63|4195.63|4195.63|4195.63|0
1644579300000|2022-02-11 11:35:00|4195.94|4195.94|4195.36|4195.36|4196.56|4196.56|4195.36|4195.36|0
1644579310000|2022-02-11 11:35:10|4195.54|4195.54|4195.76|4195.76|4195.76|4195.76|4195.45|4195.45|0
1644579330000|2022-02-11 11:35:30|4195.14|4195.14|4194.83|4194.83|4195.14|4195.14|4194.83|4194.83|0
1644579340000|2022-02-11 11:35:40|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|0
1644579350000|2022-02-11 11:35:50|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|0
1644579360000|2022-02-11 11:36:00|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|0
1644579370000|2022-02-11 11:36:10|4194.33|4194.33|4194.4|4194.4|4194.4|4194.4|4194.25|4194.25|0
1644579380000|2022-02-11 11:36:20|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|0
1644579420000|2022-02-11 11:37:00|4195.34|4195.34|4195.41|4195.41|4195.41|4195.41|4195.34|4195.34|0
1644579430000|2022-02-11 11:37:10|4195.32|4195.32|4195.08|4195.08|4195.32|4195.32|4195.08|4195.08|0
1644579450000|2022-02-11 11:37:30|4195.26|4195.26|4195.38|4195.38|4195.38|4195.38|4195.26|4195.26|0
1644579460000|2022-02-11 11:37:40|4194.44|4194.44|4195.06|4195.06|4195.06|4195.06|4194.44|4194.44|0
1644579480000|2022-02-11 11:38:00|4195.22|4195.22|4195.92|4195.92|4195.92|4195.92|4195.22|4195.22|0
1644579490000|2022-02-11 11:38:10|4195.8|4195.8|4195.8|4195.8|4195.8|4195.8|4195.8|4195.8|0
1644579540000|2022-02-11 11:39:00|4196.26|4196.26|4196.19|4196.19|4196.96|4196.96|4196.19|4196.19|0
1644579550000|2022-02-11 11:39:10|4196.09|4196.09|4196.09|4196.09|4196.09|4196.09|4196.09|4196.09|0
1644579560000|2022-02-11 11:39:20|4196.25|4196.25|4196.4|4196.4|4196.4|4196.4|4196.25|4196.25|0
1644579580000|2022-02-11 11:39:40|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|0
1644579600000|2022-02-11 11:40:00|4196.56|4196.56|4197.49|4197.49|4197.49|4197.49|4196.56|4196.56|0
1644579610000|2022-02-11 11:40:10|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|0
1644579620000|2022-02-11 11:40:20|4197.49|4197.49|4198.11|4198.11|4198.11|4198.11|4197.49|4197.49|0
1644579650000|2022-02-11 11:40:50|4197.96|4197.96|4197.71|4197.71|4198.02|4198.02|4197.71|4197.71|0
1644579660000|2022-02-11 11:41:00|4197.56|4197.56|4197.4|4197.4|4197.56|4197.56|4197.4|4197.4|0
1644579680000|2022-02-11 11:41:20|4197.09|4197.09|4197.27|4197.27|4197.27|4197.27|4197.09|4197.09|0
1644579700000|2022-02-11 11:41:40|4197.33|4197.33|4197.21|4197.21|4197.33|4197.33|4197.21|4197.21|0
1644579720000|2022-02-11 11:42:00|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|0
1644579750000|2022-02-11 11:42:30|4197.52|4197.52|4197.83|4197.83|4197.83|4197.83|4197.52|4197.52|0
1644579760000|2022-02-11 11:42:40|4197.87|4197.87|4197.87|4197.87|4197.87|4197.87|4197.87|4197.87|0
1644579770000|2022-02-11 11:42:50|4197.56|4197.56|4198.49|4198.49|4198.49|4198.49|4197.56|4197.56|0
1644579780000|2022-02-11 11:43:00|4198.4|4198.4|4198.15|4198.15|4198.4|4198.4|4198.15|4198.15|0
1644579790000|2022-02-11 11:43:10|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|0
1644579800000|2022-02-11 11:43:20|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|0
1644579820000|2022-02-11 11:43:40|4198.06|4198.06|4197.44|4197.44|4198.06|4198.06|4197.44|4197.44|0
1644579830000|2022-02-11 11:43:50|4197.29|4197.29|4197.17|4197.17|4197.29|4197.29|4197.13|4197.13|0
1644579850000|2022-02-11 11:44:10|4197.29|4197.29|4196.98|4196.98|4197.29|4197.29|4196.98|4196.98|0
1644579860000|2022-02-11 11:44:20|4197.07|4197.07|4197.38|4197.38|4197.38|4197.38|4197.07|4197.07|0
1644579870000|2022-02-11 11:44:30|4197.55|4197.55|4197.86|4197.86|4197.86|4197.86|4197.55|4197.55|0
1644579890000|2022-02-11 11:44:50|4197.71|4197.71|4197.64|4197.64|4197.71|4197.71|4197.56|4197.56|0
1644579900000|2022-02-11 11:45:00|4198.26|4198.26|4199.04|4199.04|4199.19|4199.19|4198.26|4198.26|0
1644579910000|2022-02-11 11:45:10|4199.13|4199.13|4198.51|4198.51|4199.13|4199.13|4198.51|4198.51|0
1644579920000|2022-02-11 11:45:20|4197.89|4197.89|4197.73|4197.73|4197.89|4197.89|4197.73|4197.73|0
1644579930000|2022-02-11 11:45:30|4197.85|4197.85|4197.79|4197.79|4197.85|4197.85|4197.79|4197.79|0
1644579940000|2022-02-11 11:45:40|4197.48|4197.48|4197.36|4197.36|4197.64|4197.64|4197.36|4197.36|0
1644579950000|2022-02-11 11:45:50|4197.27|4197.27|4197.27|4197.27|4197.27|4197.27|4197.27|4197.27|0
1644579960000|2022-02-11 11:46:00|4196.95|4196.95|4196.93|4196.93|4197.05|4197.05|4196.93|4196.93|0
1644579970000|2022-02-11 11:46:10|4196.89|4196.89|4196.85|4196.85|4196.89|4196.89|4196.85|4196.85|0
1644579980000|2022-02-11 11:46:20|4196.22|4196.22|4196.38|4196.38|4196.38|4196.38|4196.22|4196.22|0
1644579990000|2022-02-11 11:46:30|4197|4197|4197|4197|4197.16|4197.16|4197|4197|0
1644580000000|2022-02-11 11:46:40|4197.12|4197.12|4198.11|4198.11|4198.11|4198.11|4197.12|4197.12|0
1644580020000|2022-02-11 11:47:00|4197.93|4197.93|4198.12|4198.12|4198.12|4198.12|4197.81|4197.81|0
1644580030000|2022-02-11 11:47:10|4198.43|4198.43|4198.55|4198.55|4198.71|4198.71|4198.43|4198.43|0
1644580060000|2022-02-11 11:47:40|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|0
1644580070000|2022-02-11 11:47:50|4198.96|4198.96|4199.27|4199.27|4199.27|4199.27|4198.96|4198.96|0
1644580080000|2022-02-11 11:48:00|4198.96|4198.96|4199.83|4199.83|4199.83|4199.83|4198.96|4198.96|0
1644580090000|2022-02-11 11:48:10|4200.45|4200.45|4200.22|4200.22|4200.45|4200.45|4200.22|4200.22|0
1644580100000|2022-02-11 11:48:20|4200.27|4200.27|4200.76|4200.76|4200.76|4200.76|4200.22|4200.22|0
1644580110000|2022-02-11 11:48:30|4200.92|4200.92|4200.92|4200.92|4200.92|4200.92|4200.92|4200.92|0
1644580130000|2022-02-11 11:48:50|4201.23|4201.23|4200.92|4200.92|4201.23|4201.23|4200.92|4200.92|0
1644580140000|2022-02-11 11:49:00|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|0
1644580150000|2022-02-11 11:49:10|4201.71|4201.71|4202.8|4202.8|4202.96|4202.96|4201.6|4201.6|0
1644580170000|2022-02-11 11:49:30|4202.49|4202.49|4202.68|4202.68|4202.68|4202.68|4202.18|4202.18|0
1644580180000|2022-02-11 11:49:40|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|0
1644580190000|2022-02-11 11:49:50|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|0
1644580200000|2022-02-11 11:50:00|4202.64|4202.64|4202.95|4202.95|4202.95|4202.95|4202.64|4202.64|0
1644580210000|2022-02-11 11:50:10|4202.64|4202.64|4202.48|4202.48|4202.64|4202.64|4202.48|4202.48|0
1644580220000|2022-02-11 11:50:20|4201.55|4201.55|4201.24|4201.24|4201.55|4201.55|4201.24|4201.24|0
1644580230000|2022-02-11 11:50:30|4200.93|4200.93|4201.24|4201.24|4201.24|4201.24|4200.93|4200.93|0
1644580240000|2022-02-11 11:50:40|4200.93|4200.93|4201.7|4201.7|4201.7|4201.7|4200.93|4200.93|0
1644580250000|2022-02-11 11:50:50|4202.33|4202.33|4202.79|4202.79|4202.88|4202.88|4202.33|4202.33|0
1644580260000|2022-02-11 11:51:00|4203.41|4203.41|4203.41|4203.41|4203.41|4203.41|4203.41|4203.41|0
1644580270000|2022-02-11 11:51:10|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|0
1644580290000|2022-02-11 11:51:30|4201.86|4201.86|4201.86|4201.86|4201.86|4201.86|4201.86|4201.86|0
1644580300000|2022-02-11 11:51:40|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|0
1644580320000|2022-02-11 11:52:00|4203.41|4203.41|4204.03|4204.03|4204.03|4204.03|4203.41|4203.41|0
1644580330000|2022-02-11 11:52:10|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|0
1644580340000|2022-02-11 11:52:20|4203.51|4203.51|4203.51|4203.51|4203.82|4203.82|4203.51|4203.51|0
1644580370000|2022-02-11 11:52:50|4203.41|4203.41|4203.41|4203.41|4203.41|4203.41|4202.79|4202.79|0
1644580380000|2022-02-11 11:53:00|4203.72|4203.72|4203.1|4203.1|4203.72|4203.72|4203.1|4203.1|0
1644580390000|2022-02-11 11:53:10|4203.41|4203.41|4202.73|4202.73|4203.41|4203.41|4202.73|4202.73|0
1644580400000|2022-02-11 11:53:20|4202.89|4202.89|4202.73|4202.73|4202.89|4202.89|4202.73|4202.73|0
1644580420000|2022-02-11 11:53:40|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|0
1644580430000|2022-02-11 11:53:50|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|0
1644580440000|2022-02-11 11:54:00|4202.24|4202.24|4201.75|4201.75|4202.24|4202.24|4201.75|4201.75|0
1644580470000|2022-02-11 11:54:30|4201.64|4201.64|4201.42|4201.42|4201.64|4201.64|4201.42|4201.42|0
1644580490000|2022-02-11 11:54:50|4202.05|4202.05|4201.42|4201.42|4202.05|4202.05|4201.42|4201.42|0
1644580500000|2022-02-11 11:55:00|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|0
1644580510000|2022-02-11 11:55:10|4202.01|4202.01|4201.7|4201.7|4202.01|4202.01|4201.7|4201.7|0
1644580520000|2022-02-11 11:55:20|4201.58|4201.58|4201.68|4201.68|4201.73|4201.73|4201.58|4201.58|0
1644580530000|2022-02-11 11:55:30|4201.52|4201.52|4200.9|4200.9|4201.52|4201.52|4200.9|4200.9|0
1644580550000|2022-02-11 11:55:50|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|0
1644580560000|2022-02-11 11:56:00|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|0
1644580580000|2022-02-11 11:56:20|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|0
1644580600000|2022-02-11 11:56:40|4201.8|4201.8|4201.8|4201.8|4201.8|4201.8|4201.8|4201.8|0
1644580620000|2022-02-11 11:57:00|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|0
1644580630000|2022-02-11 11:57:10|4201.87|4201.87|4201.56|4201.56|4201.87|4201.87|4201.56|4201.56|0
1644580640000|2022-02-11 11:57:20|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|0
1644580660000|2022-02-11 11:57:40|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|0
1644580680000|2022-02-11 11:58:00|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|0
1644580690000|2022-02-11 11:58:10|4201.23|4201.23|4201.23|4201.23|4201.38|4201.38|4201.23|4201.23|0
1644580700000|2022-02-11 11:58:20|4201.17|4201.17|4200.39|4200.39|4201.17|4201.17|4200.24|4200.24|0
1644580710000|2022-02-11 11:58:30|4200.08|4200.08|4200.08|4200.08|4200.08|4200.08|4200.08|4200.08|0
1644580720000|2022-02-11 11:58:40|4200.02|4200.02|4199.41|4199.41|4200.02|4200.02|4199.41|4199.41|0
1644580730000|2022-02-11 11:58:50|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|0
1644580740000|2022-02-11 11:59:00|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|0
1644580750000|2022-02-11 11:59:10|4199.28|4199.28|4198.86|4198.86|4199.32|4199.32|4198.86|4198.86|0
1644580760000|2022-02-11 11:59:20|4199.17|4199.17|4199.88|4199.88|4199.88|4199.88|4199.17|4199.17|0
1644580770000|2022-02-11 11:59:30|4200|4200|4200.23|4200.23|4200.23|4200.23|4199.85|4199.85|0
1644580780000|2022-02-11 11:59:40|4200.38|4200.38|4200.07|4200.07|4200.69|4200.69|4200.07|4200.07|0
1644580810000|2022-02-11 12:00:10|4200.38|4200.38|4199.76|4199.76|4200.38|4200.38|4199.76|4199.76|0
1644580840000|2022-02-11 12:00:40|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|0
1644580850000|2022-02-11 12:00:50|4200.08|4200.08|4200.68|4200.68|4200.68|4200.68|4200.08|4200.08|0
1644580860000|2022-02-11 12:01:00|4200.74|4200.74|4201.05|4201.05|4201.05|4201.05|4200.74|4200.74|0
1644580900000|2022-02-11 12:01:40|4200.93|4200.93|4201.05|4201.05|4201.05|4201.05|4200.93|4200.93|0
1644580910000|2022-02-11 12:01:50|4200.9|4200.9|4201.05|4201.05|4201.05|4201.05|4200.9|4200.9|0
1644580920000|2022-02-11 12:02:00|4201.67|4201.67|4201.99|4201.99|4201.99|4201.99|4201.67|4201.67|0
1644580930000|2022-02-11 12:02:10|4201.94|4201.94|4201.32|4201.32|4201.94|4201.94|4201.32|4201.32|0
1644580950000|2022-02-11 12:02:30|4201.63|4201.63|4201.75|4201.75|4201.75|4201.75|4201.63|4201.63|0
1644580960000|2022-02-11 12:02:40|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|0
1644580970000|2022-02-11 12:02:50|4201.75|4201.75|4201.75|4201.75|4201.75|4201.75|4201.75|4201.75|0
1644580980000|2022-02-11 12:03:00|4201.91|4201.91|4201.91|4201.91|4201.91|4201.91|4201.91|4201.91|0
1644580990000|2022-02-11 12:03:10|4202.09|4202.09|4202.87|4202.87|4202.87|4202.87|4202.09|4202.09|0
1644581000000|2022-02-11 12:03:20|4202.71|4202.71|4202.71|4202.71|4202.87|4202.87|4202.56|4202.56|0
1644581020000|2022-02-11 12:03:40|4201.78|4201.78|4201.63|4201.63|4201.78|4201.78|4201|4201|0
1644581030000|2022-02-11 12:03:50|4201.32|4201.32|4201|4201|4201.32|4201.32|4201|4201|0
1644581040000|2022-02-11 12:04:00|4201.63|4201.63|4201.51|4201.51|4201.63|4201.63|4201.51|4201.51|0
1644581050000|2022-02-11 12:04:10|4201.41|4201.41|4201.2|4201.2|4201.51|4201.51|4201.2|4201.2|0
1644581070000|2022-02-11 12:04:30|4201.04|4201.04|4201.35|4201.35|4201.35|4201.35|4201.04|4201.04|0
1644581080000|2022-02-11 12:04:40|4201.29|4201.29|4201.29|4201.29|4201.29|4201.29|4201.29|4201.29|0
1644581100000|2022-02-11 12:05:00|4201.6|4201.6|4201.72|4201.72|4201.72|4201.72|4201.6|4201.6|0
1644581110000|2022-02-11 12:05:10|4202.34|4202.34|4202.35|4202.35|4202.65|4202.65|4202.19|4202.19|0
1644581130000|2022-02-11 12:05:30|4202.46|4202.46|4202.52|4202.52|4202.52|4202.52|4202.46|4202.46|0
1644581150000|2022-02-11 12:05:50|4203.15|4203.15|4203.3|4203.3|4203.3|4203.3|4203.15|4203.15|0
1644581160000|2022-02-11 12:06:00|4203.54|4203.54|4203.54|4203.54|4203.54|4203.54|4203.54|4203.54|0
1644581170000|2022-02-11 12:06:10|4203.23|4203.23|4203.23|4203.23|4203.23|4203.23|4203.23|4203.23|0
1644581210000|2022-02-11 12:06:50|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|0
1644581220000|2022-02-11 12:07:00|4202.51|4202.51|4202.51|4202.51|4202.51|4202.51|4202.51|4202.51|0
1644581230000|2022-02-11 12:07:10|4202.82|4202.82|4202.82|4202.82|4202.82|4202.82|4202.82|4202.82|0
1644581240000|2022-02-11 12:07:20|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|0
1644581250000|2022-02-11 12:07:30|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|0
1644581260000|2022-02-11 12:07:40|4202.73|4202.73|4203.04|4203.04|4203.04|4203.04|4202.73|4202.73|0
1644581270000|2022-02-11 12:07:50|4202.42|4202.42|4202.27|4202.27|4202.58|4202.58|4202.27|4202.27|0
1644581280000|2022-02-11 12:08:00|4201.02|4201.02|4201.34|4201.34|4201.34|4201.34|4200.71|4200.71|0
1644581290000|2022-02-11 12:08:10|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|0
1644581320000|2022-02-11 12:08:40|4201.2|4201.2|4201.36|4201.36|4201.36|4201.36|4201.2|4201.2|0
1644581340000|2022-02-11 12:09:00|4201.67|4201.67|4201.49|4201.49|4201.67|4201.67|4201.49|4201.49|0
1644581350000|2022-02-11 12:09:10|4200.87|4200.87|4200.87|4200.87|4200.87|4200.87|4200.87|4200.87|0
1644581360000|2022-02-11 12:09:20|4201.18|4201.18|4200.34|4200.34|4201.18|4201.18|4200.25|4200.25|0
1644581370000|2022-02-11 12:09:30|4200.22|4200.22|4197.42|4197.42|4200.22|4200.22|4197.42|4197.42|0
1644581380000|2022-02-11 12:09:40|4197.52|4197.52|4197.42|4197.42|4197.52|4197.52|4196.49|4196.49|0
1644581390000|2022-02-11 12:09:50|4198.36|4198.36|4199.44|4199.44|4199.44|4199.44|4198.36|4198.36|0
1644581400000|2022-02-11 12:10:00|4199.38|4199.38|4199.64|4199.64|4199.64|4199.64|4199.33|4199.33|0
1644581420000|2022-02-11 12:10:20|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|0
1644581430000|2022-02-11 12:10:30|4200.04|4200.04|4200.44|4200.44|4200.44|4200.44|4200.04|4200.04|0
1644581440000|2022-02-11 12:10:40|4200.75|4200.75|4200.44|4200.44|4200.75|4200.75|4200.44|4200.44|0
1644581450000|2022-02-11 12:10:50|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|0
1644581460000|2022-02-11 12:11:00|4200.23|4200.23|4200.53|4200.53|4200.53|4200.53|4200.23|4200.23|0
1644581470000|2022-02-11 12:11:10|4199.9|4199.9|4200.28|4200.28|4200.28|4200.28|4199.9|4199.9|0
1644581480000|2022-02-11 12:11:20|4200.36|4200.36|4199.74|4199.74|4200.36|4200.36|4199.58|4199.58|0
1644581490000|2022-02-11 12:11:30|4200.98|4200.98|4201.29|4201.29|4201.29|4201.29|4200.98|4200.98|0
1644581510000|2022-02-11 12:11:50|4201.91|4201.91|4201.91|4201.91|4201.91|4201.91|4201.91|4201.91|0
1644581520000|2022-02-11 12:12:00|4201.97|4201.97|4201.29|4201.29|4201.97|4201.97|4201.29|4201.29|0
1644581530000|2022-02-11 12:12:10|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|0
1644581540000|2022-02-11 12:12:20|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|0
1644581550000|2022-02-11 12:12:30|4201.39|4201.39|4201.39|4201.39|4201.39|4201.39|4201.39|4201.39|0
1644581600000|2022-02-11 12:13:20|4201.48|4201.48|4200.51|4200.51|4201.6|4201.6|4200.51|4200.51|0
1644581630000|2022-02-11 12:13:50|4200.67|4200.67|4200.67|4200.67|4200.67|4200.67|4200.67|4200.67|0
1644581640000|2022-02-11 12:14:00|4200.51|4200.51|4200.82|4200.82|4200.82|4200.82|4200.2|4200.2|0
1644581650000|2022-02-11 12:14:10|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|0
1644581660000|2022-02-11 12:14:20|4200.59|4200.59|4200.26|4200.26|4200.65|4200.65|4200.26|4200.26|0
1644581670000|2022-02-11 12:14:30|4200.2|4200.2|4200.35|4200.35|4200.35|4200.35|4200.2|4200.2|0
1644581680000|2022-02-11 12:14:40|4200.17|4200.17|4200.26|4200.26|4200.41|4200.41|4200.17|4200.17|0
1644581690000|2022-02-11 12:14:50|4200.35|4200.35|4200.66|4200.66|4200.66|4200.66|4200.35|4200.35|0
1644581700000|2022-02-11 12:15:00|4200.35|4200.35|4200.62|4200.62|4200.62|4200.62|4200.35|4200.35|0
1644581710000|2022-02-11 12:15:10|4201.24|4201.24|4201.4|4201.4|4201.4|4201.4|4201.24|4201.24|0
1644581730000|2022-02-11 12:15:30|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|0
1644581740000|2022-02-11 12:15:40|4201.4|4201.4|4201.3|4201.3|4201.4|4201.4|4201.3|4201.3|0
1644581760000|2022-02-11 12:16:00|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|0
1644581770000|2022-02-11 12:16:10|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|0
1644581830000|2022-02-11 12:17:10|4201.4|4201.4|4203.42|4203.42|4203.57|4203.57|4201.4|4201.4|0
1644581840000|2022-02-11 12:17:20|4203.54|4203.54|4203.48|4203.48|4203.54|4203.54|4203.48|4203.48|0
1644581850000|2022-02-11 12:17:30|4203.79|4203.79|4204.41|4204.41|4204.41|4204.41|4203.79|4203.79|0
1644581860000|2022-02-11 12:17:40|4204.1|4204.1|4204.1|4204.1|4204.1|4204.1|4204.1|4204.1|0
1644581870000|2022-02-11 12:17:50|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|0
1644581880000|2022-02-11 12:18:00|4204.43|4204.43|4204.12|4204.12|4204.43|4204.43|4204.12|4204.12|0
1644581900000|2022-02-11 12:18:20|4203.81|4203.81|4203.44|4203.44|4204|4204|4203.44|4203.44|0
1644581910000|2022-02-11 12:18:30|4203.29|4203.29|4203.29|4203.29|4203.29|4203.29|4203.29|4203.29|0
1644581920000|2022-02-11 12:18:40|4203.31|4203.31|4203.31|4203.31|4203.31|4203.31|4203.31|4203.31|0
1644581950000|2022-02-11 12:19:10|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|0
1644581970000|2022-02-11 12:19:30|4203.46|4203.46|4203.19|4203.19|4203.46|4203.46|4203.13|4203.13|0
1644581980000|2022-02-11 12:19:40|4202.25|4202.25|4202.88|4202.88|4202.88|4202.88|4202.25|4202.25|0
1644581990000|2022-02-11 12:19:50|4202.25|4202.25|4202.63|4202.63|4203.03|4203.03|4202.1|4202.1|0
1644582000000|2022-02-11 12:20:00|4202.01|4202.01|4202.26|4202.26|4202.32|4202.32|4202.01|4202.01|0
1644582020000|2022-02-11 12:20:20|4202.57|4202.57|4202.9|4202.9|4202.9|4202.9|4202.57|4202.57|0
1644582030000|2022-02-11 12:20:30|4202.96|4202.96|4202.65|4202.65|4202.96|4202.96|4202.65|4202.65|0
1644582050000|2022-02-11 12:20:50|4202.48|4202.48|4202.22|4202.22|4202.53|4202.53|4202.22|4202.22|0
1644582060000|2022-02-11 12:21:00|4202.53|4202.53|4203.18|4203.18|4203.18|4203.18|4202.53|4202.53|0
1644582070000|2022-02-11 12:21:10|4203.13|4203.13|4203.32|4203.32|4203.32|4203.32|4203.01|4203.01|0
1644582080000|2022-02-11 12:21:20|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|0
1644582090000|2022-02-11 12:21:30|4203.75|4203.75|4203.64|4203.64|4203.75|4203.75|4203.64|4203.64|0
1644582100000|2022-02-11 12:21:40|4203.32|4203.32|4203.01|4203.01|4203.32|4203.32|4203.01|4203.01|0
1644582110000|2022-02-11 12:21:50|4202.7|4202.7|4202.64|4202.64|4202.7|4202.7|4202.64|4202.64|0
1644582130000|2022-02-11 12:22:10|4202.58|4202.58|4202.58|4202.58|4202.58|4202.58|4202.58|4202.58|0
1644582140000|2022-02-11 12:22:20|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|0
1644582150000|2022-02-11 12:22:30|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|0
1644582180000|2022-02-11 12:23:00|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|0
1644582200000|2022-02-11 12:23:20|4202.42|4202.42|4203.36|4203.36|4203.36|4203.36|4202.42|4202.42|0
1644582210000|2022-02-11 12:23:30|4202.74|4202.74|4202.74|4202.74|4202.74|4202.74|4202.74|4202.74|0
1644582220000|2022-02-11 12:23:40|4203.05|4203.05|4203.05|4203.05|4203.05|4203.05|4203.05|4203.05|0
1644582230000|2022-02-11 12:23:50|4203.36|4203.36|4202.49|4202.49|4203.36|4203.36|4202.49|4202.49|0
1644582270000|2022-02-11 12:24:30|4202.43|4202.43|4202.15|4202.15|4202.43|4202.43|4202.15|4202.15|0
1644582290000|2022-02-11 12:24:50|4202.21|4202.21|4202.21|4202.21|4202.21|4202.21|4202.21|4202.21|0
1644582300000|2022-02-11 12:25:00|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|0
1644582320000|2022-02-11 12:25:20|4201.86|4201.86|4201.77|4201.77|4201.86|4201.86|4201.77|4201.77|0
1644582340000|2022-02-11 12:25:40|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|0
1644582360000|2022-02-11 12:26:00|4202.51|4202.51|4202.88|4202.88|4202.88|4202.88|4202.51|4202.51|0
1644582380000|2022-02-11 12:26:20|4203|4203|4203.44|4203.44|4203.44|4203.44|4202.88|4202.88|0
1644582400000|2022-02-11 12:26:40|4203.6|4203.6|4203.6|4203.6|4203.6|4203.6|4203.6|4203.6|0
1644582410000|2022-02-11 12:26:50|4203.29|4203.29|4203.29|4203.29|4203.29|4203.29|4203.13|4203.13|0
1644582440000|2022-02-11 12:27:20|4203.36|4203.36|4203.45|4203.45|4203.45|4203.45|4203.36|4203.36|0
1644582450000|2022-02-11 12:27:30|4203.61|4203.61|4204.23|4204.23|4204.23|4204.23|4203.61|4203.61|0
1644582460000|2022-02-11 12:27:40|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|0
1644582480000|2022-02-11 12:28:00|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|0
1644582500000|2022-02-11 12:28:20|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|0
1644582510000|2022-02-11 12:28:30|4204.38|4204.38|4204.11|4204.11|4204.38|4204.38|4204.11|4204.11|0
1644582530000|2022-02-11 12:28:50|4205.04|4205.04|4204.42|4204.42|4205.04|4205.04|4204.42|4204.42|0
1644582560000|2022-02-11 12:29:20|4204.57|4204.57|4204.57|4204.57|4204.57|4204.57|4204.57|4204.57|0
1644582580000|2022-02-11 12:29:40|4204.88|4204.88|4205.19|4205.19|4205.19|4205.19|4204.88|4204.88|0
1644582590000|2022-02-11 12:29:50|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|0
1644582600000|2022-02-11 12:30:00|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|0
1644582630000|2022-02-11 12:30:30|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|0
1644582650000|2022-02-11 12:30:50|4204.53|4204.53|4204.53|4204.53|4204.53|4204.53|4204.53|4204.53|0
1644582660000|2022-02-11 12:31:00|4204.39|4204.39|4204.18|4204.18|4204.65|4204.65|4204.03|4204.03|0
1644582670000|2022-02-11 12:31:10|4204.28|4204.28|4204.46|4204.46|4204.46|4204.46|4204.28|4204.28|0
1644582700000|2022-02-11 12:31:40|4205.08|4205.08|4205.49|4205.49|4205.49|4205.49|4205.08|4205.08|0
1644582710000|2022-02-11 12:31:50|4205.58|4205.58|4205.58|4205.58|4205.58|4205.58|4205.58|4205.58|0
1644582740000|2022-02-11 12:32:20|4206.2|4206.2|4205.71|4205.71|4206.2|4206.2|4205.71|4205.71|0
1644582750000|2022-02-11 12:32:30|4205.69|4205.69|4205.74|4205.74|4205.74|4205.74|4205.69|4205.69|0
1644582760000|2022-02-11 12:32:40|4205.68|4205.68|4205.68|4205.68|4205.68|4205.68|4205.68|4205.68|0
1644582790000|2022-02-11 12:33:10|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|0
1644582830000|2022-02-11 12:33:50|4205.28|4205.28|4204.96|4204.96|4205.28|4205.28|4204.65|4204.65|0
1644582850000|2022-02-11 12:34:10|4204.91|4204.91|4204.91|4204.91|4204.91|4204.91|4204.91|4204.91|0
1644582870000|2022-02-11 12:34:30|4204.59|4204.59|4203.91|4203.91|4204.59|4204.59|4203.91|4203.91|0
1644582880000|2022-02-11 12:34:40|4203.85|4203.85|4202.61|4202.61|4203.85|4203.85|4201.99|4201.99|0
1644582890000|2022-02-11 12:34:50|4202.92|4202.92|4202.92|4202.92|4202.92|4202.92|4202.92|4202.92|0
1644582910000|2022-02-11 12:35:10|4202.83|4202.83|4202.15|4202.15|4202.83|4202.83|4202.15|4202.15|0
1644582920000|2022-02-11 12:35:20|4201.84|4201.84|4202.15|4202.15|4202.15|4202.15|4201.84|4201.84|0
1644582930000|2022-02-11 12:35:30|4202.24|4202.24|4202.24|4202.24|4202.24|4202.24|4202.24|4202.24|0
1644582940000|2022-02-11 12:35:40|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|0
1644582950000|2022-02-11 12:35:50|4201.68|4201.68|4201.74|4201.74|4201.74|4201.74|4201.68|4201.68|0
1644582960000|2022-02-11 12:36:00|4201.86|4201.86|4202.42|4202.42|4202.42|4202.42|4201.8|4201.8|0
1644582980000|2022-02-11 12:36:20|4202.26|4202.26|4202.26|4202.26|4202.26|4202.26|4202.26|4202.26|0
1644582990000|2022-02-11 12:36:30|4202.57|4202.57|4202.35|4202.35|4202.98|4202.98|4202.35|4202.35|0
1644583000000|2022-02-11 12:36:40|4202.05|4202.05|4202.36|4202.36|4202.36|4202.36|4202.05|4202.05|0
1644583010000|2022-02-11 12:36:50|4202.05|4202.05|4202.67|4202.67|4202.67|4202.67|4202.05|4202.05|0
1644583020000|2022-02-11 12:37:00|4202.98|4202.98|4202.98|4202.98|4203.29|4203.29|4202.98|4202.98|0
1644583040000|2022-02-11 12:37:20|4202.89|4202.89|4202.89|4202.89|4202.89|4202.89|4202.89|4202.89|0
1644583050000|2022-02-11 12:37:30|4203.2|4203.2|4203.37|4203.37|4203.37|4203.37|4203.2|4203.2|0
1644583060000|2022-02-11 12:37:40|4203.06|4203.06|4202.13|4202.13|4203.06|4203.06|4201.82|4201.82|0
1644583080000|2022-02-11 12:38:00|4201.82|4201.82|4201.51|4201.51|4201.82|4201.82|4201.51|4201.51|0
1644583090000|2022-02-11 12:38:10|4200.89|4200.89|4200.89|4200.89|4200.89|4200.89|4200.89|4200.89|0
1644583100000|2022-02-11 12:38:20|4201.51|4201.51|4201.55|4201.55|4201.55|4201.55|4201.51|4201.51|0
1644583110000|2022-02-11 12:38:30|4200.93|4200.93|4201.24|4201.24|4201.24|4201.24|4200.62|4200.62|0
1644583120000|2022-02-11 12:38:40|4201.36|4201.36|4202.39|4202.39|4202.39|4202.39|4201.36|4201.36|0
1644583130000|2022-02-11 12:38:50|4201.46|4201.46|4202.08|4202.08|4202.08|4202.08|4201.46|4201.46|0
1644583140000|2022-02-11 12:39:00|4202.04|4202.04|4202.12|4202.12|4202.12|4202.12|4202.04|4202.04|0
1644583150000|2022-02-11 12:39:10|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|0
1644583160000|2022-02-11 12:39:20|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|0
1644583170000|2022-02-11 12:39:30|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|0
1644583180000|2022-02-11 12:39:40|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|0
1644583190000|2022-02-11 12:39:50|4202.23|4202.23|4202.29|4202.29|4202.29|4202.29|4202.23|4202.23|0
1644583200000|2022-02-11 12:40:00|4202.11|4202.11|4201.99|4201.99|4202.11|4202.11|4201.99|4201.99|0
1644583210000|2022-02-11 12:40:10|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|0
1644583220000|2022-02-11 12:40:20|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|0
1644583230000|2022-02-11 12:40:30|4202.61|4202.61|4203.08|4203.08|4203.08|4203.08|4202.61|4202.61|0
1644583250000|2022-02-11 12:40:50|4203.7|4203.7|4204.01|4204.01|4204.01|4204.01|4203.7|4203.7|0
1644583260000|2022-02-11 12:41:00|4203.7|4203.7|4203.7|4203.7|4203.7|4203.7|4203.7|4203.7|0
1644583270000|2022-02-11 12:41:10|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|0
1644583280000|2022-02-11 12:41:20|4203.92|4203.92|4203.82|4203.82|4203.92|4203.92|4203.82|4203.82|0
1644583290000|2022-02-11 12:41:30|4203.51|4203.51|4203.51|4203.51|4203.51|4203.51|4203.51|4203.51|0
1644583300000|2022-02-11 12:41:40|4203.82|4203.82|4203.64|4203.64|4203.82|4203.82|4203.64|4203.64|0
1644583310000|2022-02-11 12:41:50|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|0
1644583320000|2022-02-11 12:42:00|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|0
1644583340000|2022-02-11 12:42:20|4202.47|4202.47|4201.85|4201.85|4202.47|4202.47|4201.85|4201.85|0
1644583370000|2022-02-11 12:42:50|4202|4202|4202.93|4202.93|4202.93|4202.93|4202|4202|0
1644583380000|2022-02-11 12:43:00|4202.99|4202.99|4202.56|4202.56|4202.99|4202.99|4202.37|4202.37|0
1644583390000|2022-02-11 12:43:10|4202.71|4202.71|4203.17|4203.17|4203.33|4203.33|4202.71|4202.71|0
1644583400000|2022-02-11 12:43:20|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|0
1644583410000|2022-02-11 12:43:30|4202.8|4202.8|4203.42|4203.42|4203.42|4203.42|4202.8|4202.8|0
1644583430000|2022-02-11 12:43:50|4203.58|4203.58|4202.65|4202.65|4203.58|4203.58|4202.65|4202.65|0
1644583440000|2022-02-11 12:44:00|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|0
1644583450000|2022-02-11 12:44:10|4202.65|4202.65|4202.03|4202.03|4202.65|4202.65|4202.03|4202.03|0
1644583460000|2022-02-11 12:44:20|4202.65|4202.65|4202.62|4202.62|4202.65|4202.65|4202.62|4202.62|0
1644583480000|2022-02-11 12:44:40|4202.93|4202.93|4203.56|4203.56|4203.56|4203.56|4202.93|4202.93|0
1644583490000|2022-02-11 12:44:50|4203.25|4203.25|4203.25|4203.25|4203.25|4203.25|4203.25|4203.25|0
1644583500000|2022-02-11 12:45:00|4203.19|4203.19|4203.01|4203.01|4203.19|4203.19|4203.01|4203.01|0
1644583540000|2022-02-11 12:45:40|4202.92|4202.92|4202.6|4202.6|4202.92|4202.92|4202.6|4202.6|0
1644583560000|2022-02-11 12:46:00|4202.72|4202.72|4203.03|4203.03|4203.03|4203.03|4202.72|4202.72|0
1644583580000|2022-02-11 12:46:20|4203.13|4203.13|4203.28|4203.28|4203.28|4203.28|4203.13|4203.13|0
1644583590000|2022-02-11 12:46:30|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|0
1644583610000|2022-02-11 12:46:50|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|0
1644583680000|2022-02-11 12:48:00|4203.75|4203.75|4203.92|4203.92|4203.98|4203.98|4203.75|4203.75|0
1644583720000|2022-02-11 12:48:40|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|0
1644583730000|2022-02-11 12:48:50|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|0
1644583740000|2022-02-11 12:49:00|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|0
1644583750000|2022-02-11 12:49:10|4203.86|4203.86|4204.63|4204.63|4204.63|4204.63|4203.86|4203.86|0
1644583780000|2022-02-11 12:49:40|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|0
1644583790000|2022-02-11 12:49:50|4204.89|4204.89|4204.89|4204.89|4204.89|4204.89|4204.89|4204.89|0
1644583800000|2022-02-11 12:50:00|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|0
1644583810000|2022-02-11 12:50:10|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|0
1644583850000|2022-02-11 12:50:50|4204.51|4204.51|4204.51|4204.51|4204.51|4204.51|4204.51|4204.51|0
1644583870000|2022-02-11 12:51:10|4204.7|4204.7|4204.61|4204.61|4204.7|4204.7|4204.61|4204.61|0
1644583890000|2022-02-11 12:51:30|4204.92|4204.92|4204.92|4204.92|4204.92|4204.92|4204.92|4204.92|0
1644583900000|2022-02-11 12:51:40|4204.61|4204.61|4204.55|4204.55|4204.61|4204.61|4204.55|4204.55|0
1644583910000|2022-02-11 12:51:50|4204.39|4204.39|4204.39|4204.39|4204.39|4204.39|4204.39|4204.39|0
1644583930000|2022-02-11 12:52:10|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|0
1644583940000|2022-02-11 12:52:20|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|0
1644583970000|2022-02-11 12:52:50|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|0
1644583980000|2022-02-11 12:53:00|4203.66|4203.66|4203.66|4203.66|4203.66|4203.66|4203.66|4203.66|0
1644584000000|2022-02-11 12:53:20|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|0
1644584040000|2022-02-11 12:54:00|4203.9|4203.9|4203.9|4203.9|4203.9|4203.9|4203.9|4203.9|0
1644584060000|2022-02-11 12:54:20|4204.21|4204.21|4204.52|4204.52|4204.52|4204.52|4203.9|4203.9|0
1644584070000|2022-02-11 12:54:30|4204.67|4204.67|4205.14|4205.14|4205.29|4205.29|4204.67|4204.67|0
1644584120000|2022-02-11 12:55:20|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|0
1644584150000|2022-02-11 12:55:50|4205.27|4205.27|4205.27|4205.27|4205.27|4205.27|4205.27|4205.27|0
1644584160000|2022-02-11 12:56:00|4205.33|4205.33|4205.27|4205.27|4205.33|4205.33|4205.27|4205.27|0
1644584170000|2022-02-11 12:56:10|4205.18|4205.18|4205.09|4205.09|4205.18|4205.18|4205.09|4205.09|0
1644584220000|2022-02-11 12:57:00|4204.78|4204.78|4205.4|4205.4|4205.4|4205.4|4204.78|4204.78|0
1644584230000|2022-02-11 12:57:10|4205.34|4205.34|4205.34|4205.34|4205.34|4205.34|4205.34|4205.34|0
1644584240000|2022-02-11 12:57:20|4205.49|4205.49|4205.65|4205.65|4205.65|4205.65|4205.49|4205.49|0
1644584300000|2022-02-11 12:58:20|4205.53|4205.53|4206.15|4206.15|4206.46|4206.46|4205.53|4205.53|0
1644584340000|2022-02-11 12:59:00|4206|4206|4206|4206|4206|4206|4206|4206|0
1644584350000|2022-02-11 12:59:10|4206.31|4206.31|4206.4|4206.4|4206.4|4206.4|4206.31|4206.31|0
1644584360000|2022-02-11 12:59:20|4206.5|4206.5|4206.62|4206.62|4206.62|4206.62|4206.5|4206.5|0
1644584370000|2022-02-11 12:59:30|4206.46|4206.46|4205.91|4205.91|4206.46|4206.46|4205.91|4205.91|0
1644584390000|2022-02-11 12:59:50|4205.6|4205.6|4205.6|4205.6|4205.6|4205.6|4205.6|4205.6|0
1644584400000|2022-02-11 13:00:00|4205.76|4205.76|4205.6|4205.6|4205.91|4205.91|4205.6|4205.6|0
1644584410000|2022-02-11 13:00:10|4205.91|4205.91|4205.87|4205.87|4205.91|4205.91|4205.87|4205.87|0
1644584420000|2022-02-11 13:00:20|4205.75|4205.75|4205.75|4205.75|4205.75|4205.75|4205.75|4205.75|0
1644584430000|2022-02-11 13:00:30|4205.13|4205.13|4204.66|4204.66|4205.13|4205.13|4204.66|4204.66|0
1644584440000|2022-02-11 13:00:40|4204.04|4204.04|4203.73|4203.73|4204.04|4204.04|4203.73|4203.73|0
1644584450000|2022-02-11 13:00:50|4204.35|4204.35|4204.35|4204.35|4204.35|4204.35|4204.35|4204.35|0
1644584460000|2022-02-11 13:01:00|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|0
1644584480000|2022-02-11 13:01:20|4204.17|4204.17|4204.13|4204.13|4204.17|4204.17|4204.13|4204.13|0
1644584490000|2022-02-11 13:01:30|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|0
1644584540000|2022-02-11 13:02:20|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|0
1644584560000|2022-02-11 13:02:40|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|0
1644584590000|2022-02-11 13:03:10|4203.76|4203.76|4204.38|4204.38|4204.38|4204.38|4203.76|4203.76|0
1644584600000|2022-02-11 13:03:20|4204.29|4204.29|4204.6|4204.6|4204.6|4204.6|4204.29|4204.29|0
1644584610000|2022-02-11 13:03:30|4204.14|4204.14|4204.14|4204.14|4204.14|4204.14|4204.14|4204.14|0
1644584620000|2022-02-11 13:03:40|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|0
1644584630000|2022-02-11 13:03:50|4204.14|4204.14|4204.14|4204.14|4204.14|4204.14|4204.14|4204.14|0
1644584680000|2022-02-11 13:04:40|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|0
1644584720000|2022-02-11 13:05:20|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|0
1644584760000|2022-02-11 13:06:00|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|0
1644584780000|2022-02-11 13:06:20|4204.98|4204.98|4204.36|4204.36|4204.98|4204.98|4204.36|4204.36|0
1644584800000|2022-02-11 13:06:40|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|0
1644584810000|2022-02-11 13:06:50|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|0
1644584820000|2022-02-11 13:07:00|4204.34|4204.34|4204.65|4204.65|4204.71|4204.71|4204.34|4204.34|0
1644584830000|2022-02-11 13:07:10|4204.67|4204.67|4204.36|4204.36|4204.67|4204.67|4204.36|4204.36|0
1644584860000|2022-02-11 13:07:40|4204.27|4204.27|4204.27|4204.27|4204.27|4204.27|4204.27|4204.27|0
1644584870000|2022-02-11 13:07:50|4204.36|4204.36|4204.36|4204.36|4204.36|4204.36|4204.36|4204.36|0
1644584910000|2022-02-11 13:08:30|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|0
1644584920000|2022-02-11 13:08:40|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|0
1644584930000|2022-02-11 13:08:50|4204.42|4204.42|4204.37|4204.37|4204.42|4204.42|4204.37|4204.37|0
1644584940000|2022-02-11 13:09:00|4204.06|4204.06|4204.24|4204.24|4204.37|4204.37|4204.06|4204.06|0
1644584950000|2022-02-11 13:09:10|4204.86|4204.86|4205.15|4205.15|4205.33|4205.33|4204.86|4204.86|0
1644584970000|2022-02-11 13:09:30|4204.53|4204.53|4205.05|4205.05|4205.05|4205.05|4204.53|4204.53|0
1644584980000|2022-02-11 13:09:40|4204.43|4204.43|4204.58|4204.58|4204.58|4204.58|4204.43|4204.43|0
1644584990000|2022-02-11 13:09:50|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|0
1644585000000|2022-02-11 13:10:00|4204.31|4204.31|4204.31|4204.31|4204.31|4204.31|4204.31|4204.31|0
1644585010000|2022-02-11 13:10:10|4204.62|4204.62|4204.31|4204.31|4204.93|4204.93|4204.31|4204.31|0
1644585020000|2022-02-11 13:10:20|4204.47|4204.47|4204.58|4204.58|4204.58|4204.58|4204.47|4204.47|0
1644585030000|2022-02-11 13:10:30|4204.68|4204.68|4205.39|4205.39|4205.39|4205.39|4204.68|4204.68|0
1644585040000|2022-02-11 13:10:40|4205.27|4205.27|4205.27|4205.27|4205.27|4205.27|4205.27|4205.27|0
1644585050000|2022-02-11 13:10:50|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|0
1644585070000|2022-02-11 13:11:10|4205.54|4205.54|4205.27|4205.27|4205.59|4205.59|4205.27|4205.27|0
1644585080000|2022-02-11 13:11:20|4204.96|4204.96|4204.96|4204.96|4204.96|4204.96|4204.96|4204.96|0
1644585100000|2022-02-11 13:11:40|4205.27|4205.27|4205.27|4205.27|4205.27|4205.27|4205.27|4205.27|0
1644585120000|2022-02-11 13:12:00|4205.33|4205.33|4205.39|4205.39|4205.39|4205.39|4205.33|4205.33|0
1644585130000|2022-02-11 13:12:10|4205.27|4205.27|4205.27|4205.27|4205.27|4205.27|4205.27|4205.27|0
1644585140000|2022-02-11 13:12:20|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|0
1644585150000|2022-02-11 13:12:30|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|0
1644585160000|2022-02-11 13:12:40|4204.28|4204.28|4204.58|4204.58|4204.58|4204.58|4204.28|4204.28|0
1644585170000|2022-02-11 13:12:50|4204.27|4204.27|4203.81|4203.81|4204.27|4204.27|4203.81|4203.81|0
1644585180000|2022-02-11 13:13:00|4203.72|4203.72|4203.62|4203.62|4204.03|4204.03|4203.62|4203.62|0
1644585200000|2022-02-11 13:13:20|4204.25|4204.25|4204.37|4204.37|4204.87|4204.87|4204.25|4204.25|0
1644585210000|2022-02-11 13:13:30|4204.33|4204.33|4204.02|4204.02|4204.33|4204.33|4204.02|4204.02|0
1644585220000|2022-02-11 13:13:40|4203.71|4203.71|4203.4|4203.4|4203.71|4203.71|4203.4|4203.4|0
1644585230000|2022-02-11 13:13:50|4203.09|4203.09|4202.93|4202.93|4203.24|4203.24|4202.93|4202.93|0
1644585240000|2022-02-11 13:14:00|4203.56|4203.56|4203.71|4203.71|4203.71|4203.71|4203.56|4203.56|0
1644585250000|2022-02-11 13:14:10|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|0
1644585260000|2022-02-11 13:14:20|4204.33|4204.33|4204.64|4204.64|4204.64|4204.64|4204.33|4204.33|0
1644585270000|2022-02-11 13:14:30|4203.4|4203.4|4203.71|4203.71|4203.71|4203.71|4203.4|4203.4|0
1644585280000|2022-02-11 13:14:40|4203.09|4203.09|4203.4|4203.4|4203.4|4203.4|4203.09|4203.09|0
1644585300000|2022-02-11 13:15:00|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|0
1644585310000|2022-02-11 13:15:10|4203.8|4203.8|4203.71|4203.71|4203.8|4203.8|4203.71|4203.71|0
1644585320000|2022-02-11 13:15:20|4203.61|4203.61|4203.61|4203.61|4203.61|4203.61|4203.61|4203.61|0
1644585330000|2022-02-11 13:15:30|4203.3|4203.3|4203.46|4203.46|4203.46|4203.46|4203.15|4203.15|0
1644585350000|2022-02-11 13:15:50|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|0
1644585360000|2022-02-11 13:16:00|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|0
1644585370000|2022-02-11 13:16:10|4204.12|4204.12|4203.81|4203.81|4204.12|4204.12|4203.81|4203.81|0
1644585410000|2022-02-11 13:16:50|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|0
1644585420000|2022-02-11 13:17:00|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|4203.66|4203.66|0
1644585430000|2022-02-11 13:17:10|4204.28|4204.28|4205.22|4205.22|4205.22|4205.22|4204.28|4204.28|0
1644585450000|2022-02-11 13:17:30|4205.53|4205.53|4205.08|4205.08|4205.68|4205.68|4205.06|4205.06|0
1644585460000|2022-02-11 13:17:40|4206.02|4206.02|4207.1|4207.1|4207.1|4207.1|4206.02|4206.02|0
1644585470000|2022-02-11 13:17:50|4206.48|4206.48|4207.1|4207.1|4207.1|4207.1|4206.48|4206.48|0
1644585480000|2022-02-11 13:18:00|4205.86|4205.86|4206.48|4206.48|4206.48|4206.48|4205.86|4205.86|0
1644585510000|2022-02-11 13:18:30|4206.67|4206.67|4206.67|4206.67|4206.67|4206.67|4206.67|4206.67|0
1644585520000|2022-02-11 13:18:40|4206.82|4206.82|4206.51|4206.51|4206.82|4206.82|4206.51|4206.51|0
1644585530000|2022-02-11 13:18:50|4206.2|4206.2|4206.2|4206.2|4206.2|4206.2|4206.2|4206.2|0
1644585540000|2022-02-11 13:19:00|4206.82|4206.82|4207.76|4207.76|4207.76|4207.76|4206.82|4206.82|0
1644585550000|2022-02-11 13:19:10|4207.85|4207.85|4207.85|4207.85|4207.85|4207.85|4207.85|4207.85|0
1644585560000|2022-02-11 13:19:20|4208.16|4208.16|4208.47|4208.47|4208.47|4208.47|4208.16|4208.16|0
1644585570000|2022-02-11 13:19:30|4208.56|4208.56|4208.56|4208.56|4208.56|4208.56|4208.56|4208.56|0
1644585580000|2022-02-11 13:19:40|4208.87|4208.87|4209.01|4209.01|4209.01|4209.01|4208.87|4208.87|0
1644585590000|2022-02-11 13:19:50|4209.06|4209.06|4209.01|4209.01|4209.06|4209.06|4209.01|4209.01|0
1644585600000|2022-02-11 13:20:00|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|0
1644585610000|2022-02-11 13:20:10|4209.06|4209.06|4210.14|4210.14|4210.14|4210.14|4209.06|4209.06|0
1644585620000|2022-02-11 13:20:20|4211.07|4211.07|4211.07|4211.07|4211.13|4211.13|4211.07|4211.07|0
1644585630000|2022-02-11 13:20:30|4212.01|4212.01|4212.94|4212.94|4212.94|4212.94|4212.01|4212.01|0
1644585640000|2022-02-11 13:20:40|4213.03|4213.03|4213.19|4213.19|4213.19|4213.19|4213.03|4213.03|0
1644585650000|2022-02-11 13:20:50|4213.81|4213.81|4212.88|4212.88|4213.81|4213.81|4212.88|4212.88|0
1644585660000|2022-02-11 13:21:00|4212.97|4212.97|4213.63|4213.63|4213.72|4213.72|4212.97|4212.97|0
1644585670000|2022-02-11 13:21:10|4213.94|4213.94|4214.1|4214.1|4214.1|4214.1|4213.94|4213.94|0
1644585690000|2022-02-11 13:21:30|4214.41|4214.41|4213.78|4213.78|4214.41|4214.41|4213.78|4213.78|0
1644585700000|2022-02-11 13:21:40|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|0
1644585710000|2022-02-11 13:21:50|4212.85|4212.85|4212.85|4212.85|4212.85|4212.85|4212.85|4212.85|0
1644585720000|2022-02-11 13:22:00|4213.16|4213.16|4213.47|4213.47|4213.47|4213.47|4213.16|4213.16|0
1644585740000|2022-02-11 13:22:20|4213.16|4213.16|4213.16|4213.16|4213.16|4213.16|4213.16|4213.16|0
1644585750000|2022-02-11 13:22:30|4213.22|4213.22|4213.07|4213.07|4213.22|4213.22|4212.76|4212.76|0
1644585760000|2022-02-11 13:22:40|4213.26|4213.26|4213.26|4213.26|4213.26|4213.26|4213.26|4213.26|0
1644585770000|2022-02-11 13:22:50|4213.33|4213.33|4213.02|4213.02|4213.33|4213.33|4213.02|4213.02|0
1644585780000|2022-02-11 13:23:00|4213.11|4213.11|4213.21|4213.21|4213.21|4213.21|4213.11|4213.11|0
1644585790000|2022-02-11 13:23:10|4213.36|4213.36|4213.36|4213.36|4213.36|4213.36|4213.36|4213.36|0
1644585800000|2022-02-11 13:23:20|4214.29|4214.29|4213.67|4213.67|4214.6|4214.6|4213.67|4213.67|0
1644585810000|2022-02-11 13:23:30|4213.52|4213.52|4213.67|4213.67|4213.83|4213.83|4213.52|4213.52|0
1644585830000|2022-02-11 13:23:50|4213.52|4213.52|4213.21|4213.21|4213.52|4213.52|4213.21|4213.21|0
1644585850000|2022-02-11 13:24:10|4213.52|4213.52|4213.52|4213.52|4213.52|4213.52|4213.52|4213.52|0
1644585860000|2022-02-11 13:24:20|4213.83|4213.83|4213.74|4213.74|4213.83|4213.83|4213.74|4213.74|0
1644585870000|2022-02-11 13:24:30|4214.05|4214.05|4214.05|4214.05|4214.05|4214.05|4214.05|4214.05|0
1644585890000|2022-02-11 13:24:50|4214.2|4214.2|4214.2|4214.2|4214.2|4214.2|4214.2|4214.2|0
1644585900000|2022-02-11 13:25:00|4213.89|4213.89|4213.14|4213.14|4213.89|4213.89|4213.08|4213.08|0
1644585910000|2022-02-11 13:25:10|4213.05|4213.05|4212.8|4212.8|4213.05|4213.05|4212.8|4212.8|0
1644585920000|2022-02-11 13:25:20|4213.12|4213.12|4213.74|4213.74|4213.74|4213.74|4213.12|4213.12|0
1644585940000|2022-02-11 13:25:40|4213.43|4213.43|4213.52|4213.52|4213.52|4213.52|4213.43|4213.43|0
1644585950000|2022-02-11 13:25:50|4213.83|4213.83|4214.14|4214.14|4214.23|4214.23|4213.83|4213.83|0
1644585960000|2022-02-11 13:26:00|4214.2|4214.2|4214.51|4214.51|4214.51|4214.51|4214.2|4214.2|0
1644585970000|2022-02-11 13:26:10|4214.63|4214.63|4214.73|4214.73|4214.73|4214.73|4214.63|4214.63|0
1644585980000|2022-02-11 13:26:20|4214.57|4214.57|4214.53|4214.53|4214.66|4214.66|4214.35|4214.35|0
1644585990000|2022-02-11 13:26:30|4214.69|4214.69|4214.69|4214.69|4214.69|4214.69|4214.69|4214.69|0
1644586000000|2022-02-11 13:26:40|4215.31|4215.31|4215|4215|4215.31|4215.31|4215|4215|0
1644586010000|2022-02-11 13:26:50|4214.69|4214.69|4214.84|4214.84|4215|4215|4214.69|4214.69|0
1644586020000|2022-02-11 13:27:00|4214.94|4214.94|4213.71|4213.71|4214.94|4214.94|4213.71|4213.71|0
1644586030000|2022-02-11 13:27:10|4213.65|4213.65|4213.11|4213.11|4213.74|4213.74|4213.11|4213.11|0
1644586040000|2022-02-11 13:27:20|4212.8|4212.8|4212.67|4212.67|4212.96|4212.96|4212.67|4212.67|0
1644586070000|2022-02-11 13:27:50|4212.98|4212.98|4213.29|4213.29|4213.29|4213.29|4212.98|4212.98|0
1644586080000|2022-02-11 13:28:00|4213.38|4213.38|4213.38|4213.38|4213.38|4213.38|4213.38|4213.38|0
1644586100000|2022-02-11 13:28:20|4213.2|4213.2|4213.2|4213.2|4213.2|4213.2|4213.2|4213.2|0
1644586110000|2022-02-11 13:28:30|4213.52|4213.52|4213.01|4213.01|4213.52|4213.52|4212.89|4212.89|0
1644586120000|2022-02-11 13:28:40|4212.89|4212.89|4212.89|4212.89|4212.89|4212.89|4212.89|4212.89|0
1644586130000|2022-02-11 13:28:50|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|0
1644586150000|2022-02-11 13:29:10|4213.42|4213.42|4214.04|4214.04|4214.04|4214.04|4213.42|4213.42|0
1644586160000|2022-02-11 13:29:20|4214.2|4214.2|4214.2|4214.2|4214.2|4214.2|4214.2|4214.2|0
1644586170000|2022-02-11 13:29:30|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|0
1644586180000|2022-02-11 13:29:40|4214.25|4214.25|4214.25|4214.25|4214.25|4214.25|4214.25|4214.25|0
1644586190000|2022-02-11 13:29:50|4214.16|4214.16|4213.13|4213.13|4214.16|4214.16|4213.13|4213.13|0
1644586200000|2022-02-11 13:30:00|4213.23|4213.23|4212.14|4212.14|4213.23|4213.23|4212.14|4212.14|0
1644586210000|2022-02-11 13:30:10|4212.26|4212.26|4212.57|4212.57|4213.19|4213.19|4212.26|4212.26|0
1644586230000|2022-02-11 13:30:30|4212.72|4212.72|4212.72|4212.72|4212.72|4212.72|4212.72|4212.72|0
1644586240000|2022-02-11 13:30:40|4214.28|4214.28|4214.22|4214.22|4214.28|4214.28|4214.22|4214.22|0
1644586270000|2022-02-11 13:31:10|4215.15|4215.15|4215.15|4215.15|4215.15|4215.15|4215.15|4215.15|0
1644586280000|2022-02-11 13:31:20|4215.1|4215.1|4214.92|4214.92|4215.1|4215.1|4214.92|4214.92|0
1644586290000|2022-02-11 13:31:30|4215.01|4215.01|4215.16|4215.16|4215.16|4215.16|4214.7|4214.7|0
1644586340000|2022-02-11 13:32:20|4215.48|4215.48|4216.06|4216.06|4216.06|4216.06|4214.82|4214.82|0
1644586360000|2022-02-11 13:32:40|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|0
1644586380000|2022-02-11 13:33:00|4216.06|4216.06|4216.34|4216.34|4216.34|4216.34|4216.06|4216.06|0
1644586390000|2022-02-11 13:33:10|4216.28|4216.28|4216.28|4216.28|4216.28|4216.28|4216.28|4216.28|0
1644586400000|2022-02-11 13:33:20|4216.9|4216.9|4217.83|4217.83|4217.83|4217.83|4216.9|4216.9|0
1644586410000|2022-02-11 13:33:30|4217.21|4217.21|4217.21|4217.21|4217.21|4217.21|4217.21|4217.21|0
1644586420000|2022-02-11 13:33:40|4217.83|4217.83|4217.65|4217.65|4217.83|4217.83|4217.65|4217.65|0
1644586430000|2022-02-11 13:33:50|4217.34|4217.34|4217.34|4217.34|4217.34|4217.34|4217.34|4217.34|0
1644586440000|2022-02-11 13:34:00|4217.65|4217.65|4216.87|4216.87|4217.65|4217.65|4216.87|4216.87|0
1644586450000|2022-02-11 13:34:10|4216.81|4216.81|4216.81|4216.81|4216.81|4216.81|4216.81|4216.81|0
1644586460000|2022-02-11 13:34:20|4217.44|4217.44|4217.44|4217.44|4217.44|4217.44|4217.44|4217.44|0
1644586490000|2022-02-11 13:34:50|4217.49|4217.49|4217.49|4217.49|4217.49|4217.49|4217.49|4217.49|0
1644586500000|2022-02-11 13:35:00|4217.59|4217.59|4217.59|4217.59|4217.59|4217.59|4217.59|4217.59|0
1644586510000|2022-02-11 13:35:10|4217.82|4217.82|4217.82|4217.82|4217.82|4217.82|4217.82|4217.82|0
1644586520000|2022-02-11 13:35:20|4217.92|4217.92|4217.92|4217.92|4217.92|4217.92|4217.92|4217.92|0
1644586530000|2022-02-11 13:35:30|4218.04|4218.04|4218.35|4218.35|4218.35|4218.35|4218.04|4218.04|0
1644586540000|2022-02-11 13:35:40|4218.5|4218.5|4218.31|4218.31|4218.5|4218.5|4218.31|4218.31|0
1644586550000|2022-02-11 13:35:50|4218.16|4218.16|4218.22|4218.22|4218.28|4218.28|4218.16|4218.16|0
1644586570000|2022-02-11 13:36:10|4218.14|4218.14|4218.14|4218.14|4218.14|4218.14|4218.14|4218.14|0
1644586580000|2022-02-11 13:36:20|4218.29|4218.29|4218.29|4218.29|4218.29|4218.29|4218.29|4218.29|0
1644586590000|2022-02-11 13:36:30|4218.53|4218.53|4218.41|4218.41|4218.53|4218.53|4218.41|4218.41|0
1644586610000|2022-02-11 13:36:50|4218.45|4218.45|4218.76|4218.76|4218.76|4218.76|4218.45|4218.45|0
1644586620000|2022-02-11 13:37:00|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|0
1644586630000|2022-02-11 13:37:10|4219.35|4219.35|4218.73|4218.73|4219.35|4219.35|4218.73|4218.73|0
1644586640000|2022-02-11 13:37:20|4219.35|4219.35|4219.22|4219.22|4219.53|4219.53|4219.22|4219.22|0
1644586650000|2022-02-11 13:37:30|4219.31|4219.31|4219.31|4219.31|4219.31|4219.31|4219.31|4219.31|0
1644586660000|2022-02-11 13:37:40|4219.62|4219.62|4219|4219|4219.62|4219.62|4219|4219|0
1644586670000|2022-02-11 13:37:50|4218.96|4218.96|4218.96|4218.96|4218.96|4218.96|4218.96|4218.96|0
1644586720000|2022-02-11 13:38:40|4219.27|4219.27|4219.58|4219.58|4219.58|4219.58|4219.27|4219.27|0
1644586730000|2022-02-11 13:38:50|4219.67|4219.67|4219.93|4219.93|4219.93|4219.93|4219.67|4219.67|0
1644586740000|2022-02-11 13:39:00|4219.78|4219.78|4219.93|4219.93|4219.93|4219.93|4219.78|4219.78|0
1644586780000|2022-02-11 13:39:40|4220.09|4220.09|4220.09|4220.09|4220.09|4220.09|4220.09|4220.09|0
1644586790000|2022-02-11 13:39:50|4220.18|4220.18|4219.87|4219.87|4220.18|4220.18|4219.87|4219.87|0
1644586810000|2022-02-11 13:40:10|4219.96|4219.96|4219.96|4219.96|4219.96|4219.96|4219.96|4219.96|0
1644586820000|2022-02-11 13:40:20|4219.65|4219.65|4219.65|4219.65|4219.65|4219.65|4219.65|4219.65|0
1644586830000|2022-02-11 13:40:30|4219.34|4219.34|4219.96|4219.96|4219.96|4219.96|4219.34|4219.34|0
1644586840000|2022-02-11 13:40:40|4219.81|4219.81|4219.81|4219.81|4219.81|4219.81|4219.81|4219.81|0
1644586860000|2022-02-11 13:41:00|4220.09|4220.09|4220.21|4220.21|4220.21|4220.21|4220.09|4220.09|0
1644586870000|2022-02-11 13:41:10|4219.9|4219.9|4219.9|4219.9|4219.9|4219.9|4219.9|4219.9|0
1644586890000|2022-02-11 13:41:30|4219.96|4219.96|4219.96|4219.96|4219.96|4219.96|4219.96|4219.96|0
1644586900000|2022-02-11 13:41:40|4220.07|4220.07|4220.07|4220.07|4220.07|4220.07|4220.07|4220.07|0
1644586910000|2022-02-11 13:41:50|4219.98|4219.98|4219.98|4219.98|4219.98|4219.98|4219.98|4219.98|0
1644586920000|2022-02-11 13:42:00|4220.17|4220.17|4220.17|4220.17|4220.17|4220.17|4220.17|4220.17|0
1644586940000|2022-02-11 13:42:20|4220.48|4220.48|4220.11|4220.11|4220.57|4220.57|4220.11|4220.11|0
1644586950000|2022-02-11 13:42:30|4220.42|4220.42|4220.32|4220.32|4220.42|4220.42|4220.32|4220.32|0
1644586980000|2022-02-11 13:43:00|4220.74|4220.74|4220.74|4220.74|4220.74|4220.74|4220.74|4220.74|0
1644586990000|2022-02-11 13:43:10|4220.12|4220.12|4220.12|4220.12|4220.12|4220.12|4220.12|4220.12|0
1644587010000|2022-02-11 13:43:30|4220.02|4220.02|4220.12|4220.12|4220.12|4220.12|4220.02|4220.02|0
1644587020000|2022-02-11 13:43:40|4220.02|4220.02|4220.02|4220.02|4220.02|4220.02|4220.02|4220.02|0
1644587050000|2022-02-11 13:44:10|4220.65|4220.65|4220.43|4220.43|4220.65|4220.65|4220.33|4220.33|0
1644587060000|2022-02-11 13:44:20|4220.24|4220.24|4220.24|4220.24|4220.24|4220.24|4220.24|4220.24|0
1644587070000|2022-02-11 13:44:30|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|0
1644587100000|2022-02-11 13:45:00|4219.81|4219.81|4219.85|4219.85|4219.85|4219.85|4219.69|4219.69|0
1644587130000|2022-02-11 13:45:30|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|0
1644587140000|2022-02-11 13:45:40|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|0
1644587150000|2022-02-11 13:45:50|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|0
1644587160000|2022-02-11 13:46:00|4220.28|4220.28|4219.85|4219.85|4220.28|4220.28|4219.85|4219.85|0
1644587200000|2022-02-11 13:46:40|4219.54|4219.54|4218.91|4218.91|4219.54|4219.54|4218.91|4218.91|0
1644587220000|2022-02-11 13:47:00|4218.6|4218.6|4216.33|4216.33|4218.6|4218.6|4216.33|4216.33|0
1644587230000|2022-02-11 13:47:10|4216.02|4216.02|4215.4|4215.4|4216.02|4216.02|4215.4|4215.4|0
1644587240000|2022-02-11 13:47:20|4215.09|4215.09|4215.09|4215.09|4215.09|4215.09|4215.09|4215.09|0
1644587250000|2022-02-11 13:47:30|4215.4|4215.4|4218.2|4218.2|4218.2|4218.2|4215.4|4215.4|0
1644587260000|2022-02-11 13:47:40|4217.89|4217.89|4217.27|4217.27|4217.89|4217.89|4217.27|4217.27|0
1644587270000|2022-02-11 13:47:50|4217.21|4217.21|4218.45|4218.45|4218.45|4218.45|4217.21|4217.21|0
1644587290000|2022-02-11 13:48:10|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|0
1644587310000|2022-02-11 13:48:30|4218.29|4218.29|4218.29|4218.29|4218.29|4218.29|4218.29|4218.29|0
1644587320000|2022-02-11 13:48:40|4218.45|4218.45|4218.76|4218.76|4218.76|4218.76|4218.45|4218.45|0
1644587330000|2022-02-11 13:48:50|4219.07|4219.07|4219.24|4219.24|4219.24|4219.24|4219.07|4219.07|0
1644587340000|2022-02-11 13:49:00|4218.93|4218.93|4219.24|4219.24|4219.24|4219.24|4218.93|4218.93|0
1644587350000|2022-02-11 13:49:10|4219.4|4219.4|4219.89|4219.89|4219.89|4219.89|4219.4|4219.4|0
1644587360000|2022-02-11 13:49:20|4219.58|4219.58|4219.38|4219.38|4219.69|4219.69|4219.38|4219.38|0
1644587380000|2022-02-11 13:49:40|4219.48|4219.48|4220.41|4220.41|4220.41|4220.41|4219.48|4219.48|0
1644587390000|2022-02-11 13:49:50|4220.1|4220.1|4219.46|4219.46|4220.1|4220.1|4219.46|4219.46|0
1644587400000|2022-02-11 13:50:00|4219.42|4219.42|4220.31|4220.31|4220.31|4220.31|4219.42|4219.42|0
1644587440000|2022-02-11 13:50:40|4220.94|4220.94|4221.56|4221.56|4221.56|4221.56|4220.94|4220.94|0
1644587450000|2022-02-11 13:50:50|4221.62|4221.62|4221.62|4221.62|4221.62|4221.62|4221.62|4221.62|0
1644587470000|2022-02-11 13:51:10|4221.31|4221.31|4221.46|4221.46|4221.46|4221.46|4221.31|4221.31|0
1644587490000|2022-02-11 13:51:30|4221.62|4221.62|4221.62|4221.62|4221.62|4221.62|4221.62|4221.62|0
1644587510000|2022-02-11 13:51:50|4221.68|4221.68|4221.68|4221.68|4221.68|4221.68|4221.68|4221.68|0
1644587520000|2022-02-11 13:52:00|4221.73|4221.73|4221.73|4221.73|4221.73|4221.73|4221.73|4221.73|0
1644587530000|2022-02-11 13:52:10|4221.79|4221.79|4221.79|4221.79|4221.79|4221.79|4221.79|4221.79|0
1644587540000|2022-02-11 13:52:20|4222.42|4222.42|4222.11|4222.11|4222.42|4222.42|4222.11|4222.11|0
1644587570000|2022-02-11 13:52:50|4222.01|4222.01|4220.46|4220.46|4222.01|4222.01|4220.46|4220.46|0
1644587580000|2022-02-11 13:53:00|4220.77|4220.77|4220.77|4220.77|4220.77|4220.77|4220.61|4220.61|0
1644587590000|2022-02-11 13:53:10|4220.86|4220.86|4221.73|4221.73|4221.73|4221.73|4220.8|4220.8|0
1644587600000|2022-02-11 13:53:20|4221.92|4221.92|4222.15|4222.15|4222.15|4222.15|4221.92|4221.92|0
1644587620000|2022-02-11 13:53:40|4221.96|4221.96|4221.96|4221.96|4221.96|4221.96|4221.96|4221.96|0
1644587630000|2022-02-11 13:53:50|4220.09|4220.09|4219.79|4219.79|4220.09|4220.09|4219.79|4219.79|0
1644587640000|2022-02-11 13:54:00|4220.1|4220.1|4219.79|4219.79|4220.1|4220.1|4219.79|4219.79|0
1644587650000|2022-02-11 13:54:10|4219.88|4219.88|4219.79|4219.79|4219.88|4219.88|4219.79|4219.79|0
1644587670000|2022-02-11 13:54:30|4219.66|4219.66|4219.43|4219.43|4219.66|4219.66|4219.43|4219.43|0
1644587680000|2022-02-11 13:54:40|4218.81|4218.81|4218.81|4218.81|4218.81|4218.81|4218.81|4218.81|0
1644587690000|2022-02-11 13:54:50|4218.19|4218.19|4217.88|4217.88|4218.19|4218.19|4217.26|4217.26|0
1644587700000|2022-02-11 13:55:00|4218|4218|4218|4218|4218|4218|4218|4218|0
1644587710000|2022-02-11 13:55:10|4217.82|4217.82|4217.82|4217.82|4217.82|4217.82|4217.82|4217.82|0
1644587720000|2022-02-11 13:55:20|4218.44|4218.44|4217.24|4217.24|4218.44|4218.44|4217.2|4217.2|0
1644587730000|2022-02-11 13:55:30|4217.08|4217.08|4217.08|4217.08|4217.08|4217.08|4217.08|4217.08|0
1644587740000|2022-02-11 13:55:40|4217.71|4217.71|4217.71|4217.71|4217.71|4217.71|4217.71|4217.71|0
1644587750000|2022-02-11 13:55:50|4217.65|4217.65|4217.53|4217.53|4217.65|4217.65|4217.53|4217.53|0
1644587760000|2022-02-11 13:56:00|4217.84|4217.84|4217.48|4217.48|4217.84|4217.84|4217.48|4217.48|0
1644587770000|2022-02-11 13:56:10|4218.11|4218.11|4218.1|4218.1|4218.16|4218.16|4218.1|4218.1|0
1644587780000|2022-02-11 13:56:20|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|0
1644587790000|2022-02-11 13:56:30|4218.16|4218.16|4218.16|4218.16|4218.16|4218.16|4218.16|4218.16|0
1644587800000|2022-02-11 13:56:40|4218.1|4218.1|4218.16|4218.16|4218.16|4218.16|4218.1|4218.1|0
1644587810000|2022-02-11 13:56:50|4218.21|4218.21|4218.74|4218.74|4218.74|4218.74|4218.21|4218.21|0
1644587820000|2022-02-11 13:57:00|4218.89|4218.89|4218.92|4218.92|4218.92|4218.92|4218.89|4218.89|0
1644587830000|2022-02-11 13:57:10|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|0
1644587840000|2022-02-11 13:57:20|4218.6|4218.6|4218.29|4218.29|4218.6|4218.6|4218.29|4218.29|0
1644587850000|2022-02-11 13:57:30|4218.39|4218.39|4218.29|4218.29|4218.39|4218.39|4218.29|4218.29|0
1644587870000|2022-02-11 13:57:50|4218.17|4218.17|4218.17|4218.17|4218.17|4218.17|4218.17|4218.17|0
1644587880000|2022-02-11 13:58:00|4217.87|4217.87|4217.87|4217.87|4217.87|4217.87|4217.87|4217.87|0
1644587900000|2022-02-11 13:58:20|4217.98|4217.98|4218.57|4218.57|4218.57|4218.57|4217.98|4217.98|0
1644587910000|2022-02-11 13:58:30|4218.88|4218.88|4219.82|4219.82|4219.82|4219.82|4218.88|4218.88|0
1644587930000|2022-02-11 13:58:50|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|0
1644587940000|2022-02-11 13:59:00|4219.66|4219.66|4219.97|4219.97|4219.97|4219.97|4219.66|4219.66|0
1644587950000|2022-02-11 13:59:10|4220.03|4220.03|4219.41|4219.41|4220.03|4220.03|4219.41|4219.41|0
1644587970000|2022-02-11 13:59:30|4219.53|4219.53|4219.53|4219.53|4219.53|4219.53|4219.53|4219.53|0
1644587990000|2022-02-11 13:59:50|4219.22|4219.22|4218.91|4218.91|4219.22|4219.22|4218.91|4218.91|0
1644588000000|2022-02-11 14:00:00|4219.21|4219.21|4219.21|4219.21|4219.21|4219.21|4219.21|4219.21|0
1644588020000|2022-02-11 14:00:20|4219.84|4219.84|4219.84|4219.84|4219.84|4219.84|4219.84|4219.84|0
1644588030000|2022-02-11 14:00:30|4219.88|4219.88|4220.21|4220.21|4220.21|4220.21|4219.88|4219.88|0
1644588050000|2022-02-11 14:00:50|4220.52|4220.52|4220.83|4220.83|4221.46|4221.46|4220.52|4220.52|0
1644588060000|2022-02-11 14:01:00|4221.14|4221.14|4222.31|4222.31|4222.31|4222.31|4221.14|4221.14|0
1644588070000|2022-02-11 14:01:10|4222.35|4222.35|4222.91|4222.91|4222.98|4222.98|4222.35|4222.35|0
1644588080000|2022-02-11 14:01:20|4223.03|4223.03|4222.47|4222.47|4223.09|4223.09|4222.47|4222.47|0
1644588090000|2022-02-11 14:01:30|4222.77|4222.77|4222.77|4222.77|4222.77|4222.77|4222.77|4222.77|0
1644588100000|2022-02-11 14:01:40|4222.73|4222.73|4222.73|4222.73|4222.73|4222.73|4222.73|4222.73|0
1644588110000|2022-02-11 14:01:50|4223.04|4223.04|4223.66|4223.66|4223.66|4223.66|4223.04|4223.04|0
1644588120000|2022-02-11 14:02:00|4223.81|4223.81|4224.75|4224.75|4224.75|4224.75|4223.81|4223.81|0
1644588130000|2022-02-11 14:02:10|4224.12|4224.12|4224.03|4224.03|4224.12|4224.12|4224.03|4224.03|0
1644588140000|2022-02-11 14:02:20|4223.72|4223.72|4223.72|4223.72|4223.72|4223.72|4223.72|4223.72|0
1644588150000|2022-02-11 14:02:30|4223.63|4223.63|4223.63|4223.63|4223.63|4223.63|4223.63|4223.63|0
1644588170000|2022-02-11 14:02:50|4223.32|4223.32|4223.32|4223.32|4223.32|4223.32|4223.01|4223.01|0
1644588180000|2022-02-11 14:03:00|4223.23|4223.23|4223.23|4223.23|4223.54|4223.54|4223.23|4223.23|0
1644588190000|2022-02-11 14:03:10|4223.13|4223.13|4223.16|4223.16|4223.31|4223.31|4223.13|4223.13|0
1644588200000|2022-02-11 14:03:20|4223.12|4223.12|4223.12|4223.12|4223.12|4223.12|4223.12|4223.12|0
1644588210000|2022-02-11 14:03:30|4223.06|4223.06|4223.06|4223.06|4223.06|4223.06|4223.06|4223.06|0
1644588220000|2022-02-11 14:03:40|4223|4223|4223.63|4223.63|4223.63|4223.63|4223|4223|0
1644588230000|2022-02-11 14:03:50|4223.47|4223.47|4223.78|4223.78|4223.78|4223.78|4223.47|4223.47|0
1644588240000|2022-02-11 14:04:00|4223.63|4223.63|4223.57|4223.57|4223.63|4223.63|4223.57|4223.57|0
1644588250000|2022-02-11 14:04:10|4225.12|4225.12|4224.96|4224.96|4225.18|4225.18|4224.96|4224.96|0
1644588260000|2022-02-11 14:04:20|4225.27|4225.27|4225.27|4225.27|4225.27|4225.27|4225.27|4225.27|0
1644588270000|2022-02-11 14:04:30|4225.21|4225.21|4224.26|4224.26|4225.21|4225.21|4224.26|4224.26|0
1644588290000|2022-02-11 14:04:50|4224.31|4224.31|4224.93|4224.93|4224.93|4224.93|4224.31|4224.31|0
1644588300000|2022-02-11 14:05:00|4224.31|4224.31|4224.27|4224.27|4224.31|4224.31|4224.27|4224.27|0
1644588310000|2022-02-11 14:05:10|4224.18|4224.18|4223.86|4223.86|4224.18|4224.18|4223.86|4223.86|0
1644588330000|2022-02-11 14:05:30|4223.56|4223.56|4223.4|4223.4|4223.56|4223.56|4223.4|4223.4|0
1644588350000|2022-02-11 14:05:50|4223.34|4223.34|4223.4|4223.4|4223.4|4223.4|4223.34|4223.34|0
1644588360000|2022-02-11 14:06:00|4223.46|4223.46|4223.61|4223.61|4223.61|4223.61|4223.46|4223.46|0
1644588370000|2022-02-11 14:06:10|4223.56|4223.56|4223.87|4223.87|4223.87|4223.87|4223.56|4223.56|0
1644588380000|2022-02-11 14:06:20|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|0
1644588390000|2022-02-11 14:06:30|4222.93|4222.93|4223.5|4223.5|4223.71|4223.71|4222.62|4222.62|0
1644588400000|2022-02-11 14:06:40|4223.81|4223.81|4224.43|4224.43|4224.43|4224.43|4223.81|4223.81|0
1644588410000|2022-02-11 14:06:50|4224.39|4224.39|4224.6|4224.6|4224.6|4224.6|4224.36|4224.36|0
1644588420000|2022-02-11 14:07:00|4224.55|4224.55|4224.55|4224.55|4224.55|4224.55|4224.55|4224.55|0
1644588430000|2022-02-11 14:07:10|4224.49|4224.49|4224.49|4224.49|4224.49|4224.49|4224.49|4224.49|0
1644588440000|2022-02-11 14:07:20|4224.61|4224.61|4224.61|4224.61|4224.61|4224.61|4224.61|4224.61|0
1644588450000|2022-02-11 14:07:30|4225.23|4225.23|4224.59|4224.59|4225.23|4225.23|4224.59|4224.59|0
1644588460000|2022-02-11 14:07:40|4224.47|4224.47|4224.47|4224.47|4224.47|4224.47|4224.47|4224.47|0
1644588470000|2022-02-11 14:07:50|4223.85|4223.85|4223.23|4223.23|4223.85|4223.85|4223.23|4223.23|0
1644588480000|2022-02-11 14:08:00|4223.25|4223.25|4223.25|4223.25|4223.25|4223.25|4223.25|4223.25|0
1644588500000|2022-02-11 14:08:20|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|0
1644588510000|2022-02-11 14:08:30|4224.02|4224.02|4224.02|4224.02|4224.02|4224.02|4224.02|4224.02|0
1644588520000|2022-02-11 14:08:40|4223.71|4223.71|4223.71|4223.71|4223.71|4223.71|4223.71|4223.71|0
1644588530000|2022-02-11 14:08:50|4223.56|4223.56|4223.4|4223.4|4223.56|4223.56|4223.4|4223.4|0
1644588540000|2022-02-11 14:09:00|4222.78|4222.78|4222.47|4222.47|4222.78|4222.78|4222.47|4222.47|0
1644588550000|2022-02-11 14:09:10|4222.16|4222.16|4222.63|4222.63|4222.63|4222.63|4222.16|4222.16|0
1644588570000|2022-02-11 14:09:30|4222.94|4222.94|4223.25|4223.25|4223.25|4223.25|4222.94|4222.94|0
1644588580000|2022-02-11 14:09:40|4223.06|4223.06|4223.06|4223.06|4223.06|4223.06|4223.06|4223.06|0
1644588590000|2022-02-11 14:09:50|4223.16|4223.16|4223.47|4223.47|4223.47|4223.47|4223.16|4223.16|0
1644588600000|2022-02-11 14:10:00|4223.78|4223.78|4223.31|4223.31|4223.78|4223.78|4223.16|4223.16|0
1644588610000|2022-02-11 14:10:10|4223.93|4223.93|4224.65|4224.65|4224.65|4224.65|4223.93|4223.93|0
1644588630000|2022-02-11 14:10:30|4224.03|4224.03|4224.03|4224.03|4224.03|4224.03|4224.03|4224.03|0
1644588640000|2022-02-11 14:10:40|4223.72|4223.72|4223.41|4223.41|4223.72|4223.72|4223.41|4223.41|0
1644588650000|2022-02-11 14:10:50|4222.94|4222.94|4223.47|4223.47|4223.53|4223.53|4222.79|4222.79|0
1644588660000|2022-02-11 14:11:00|4223.78|4223.78|4223.47|4223.47|4223.78|4223.78|4223.47|4223.47|0
1644588670000|2022-02-11 14:11:10|4223.16|4223.16|4223.47|4223.47|4223.47|4223.47|4223.16|4223.16|0
1644588690000|2022-02-11 14:11:30|4223.78|4223.78|4223.78|4223.78|4223.78|4223.78|4223.78|4223.78|0
1644588700000|2022-02-11 14:11:40|4223.63|4223.63|4223.43|4223.43|4223.63|4223.63|4223.31|4223.31|0
1644588710000|2022-02-11 14:11:50|4224.05|4224.05|4224.14|4224.14|4224.14|4224.14|4224.05|4224.05|0
1644588720000|2022-02-11 14:12:00|4224.26|4224.26|4224.29|4224.29|4224.29|4224.29|4224.2|4224.2|0
1644588730000|2022-02-11 14:12:10|4224.35|4224.35|4224.29|4224.29|4224.35|4224.35|4224.29|4224.29|0
1644588740000|2022-02-11 14:12:20|4224.23|4224.23|4224.23|4224.23|4224.23|4224.23|4224.23|4224.23|0
1644588750000|2022-02-11 14:12:30|4224.32|4224.32|4222.93|4222.93|4224.32|4224.32|4222.93|4222.93|0
1644588760000|2022-02-11 14:12:40|4222.3|4222.3|4222.21|4222.21|4222.3|4222.3|4222.21|4222.21|0
1644588770000|2022-02-11 14:12:50|4222.12|4222.12|4222.03|4222.03|4222.12|4222.12|4222.03|4222.03|0
1644588810000|2022-02-11 14:13:30|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|0
1644588820000|2022-02-11 14:13:40|4222.28|4222.28|4221.97|4221.97|4222.28|4222.28|4221.97|4221.97|0
1644588830000|2022-02-11 14:13:50|4222.59|4222.59|4222.9|4222.9|4222.9|4222.9|4222.59|4222.59|0
1644588840000|2022-02-11 14:14:00|4223.21|4223.21|4223.98|4223.98|4223.98|4223.98|4223.21|4223.21|0
1644588850000|2022-02-11 14:14:10|4224.08|4224.08|4224.39|4224.39|4224.39|4224.39|4224.08|4224.08|0
1644588870000|2022-02-11 14:14:30|4224.57|4224.57|4224.57|4224.57|4224.57|4224.57|4224.57|4224.57|0
1644588880000|2022-02-11 14:14:40|4224.53|4224.53|4224.53|4224.53|4224.53|4224.53|4224.53|4224.53|0
1644588890000|2022-02-11 14:14:50|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|0
1644588900000|2022-02-11 14:15:00|4225.41|4225.41|4228.04|4228.04|4228.04|4228.04|4225.41|4225.41|0
1644588910000|2022-02-11 14:15:10|4227.73|4227.73|4228.66|4228.66|4228.66|4228.66|4227.73|4227.73|0
1644588920000|2022-02-11 14:15:20|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|0
1644588930000|2022-02-11 14:15:30|4228.66|4228.66|4228.54|4228.54|4228.66|4228.66|4228.54|4228.54|0
1644588940000|2022-02-11 14:15:40|4228.45|4228.45|4228.6|4228.6|4228.6|4228.6|4228.45|4228.45|0
1644588950000|2022-02-11 14:15:50|4228.7|4228.7|4229.32|4229.32|4229.63|4229.63|4228.7|4228.7|0
1644588960000|2022-02-11 14:16:00|4229.34|4229.34|4229.52|4229.52|4229.52|4229.52|4229.28|4229.28|0
1644588980000|2022-02-11 14:16:20|4229.61|4229.61|4230.17|4230.17|4230.23|4230.23|4229.61|4229.61|0
1644588990000|2022-02-11 14:16:30|4230.48|4230.48|4230.48|4230.48|4230.48|4230.48|4230.48|4230.48|0
1644589000000|2022-02-11 14:16:40|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|0
1644589030000|2022-02-11 14:17:10|4230.84|4230.84|4230.84|4230.84|4230.84|4230.84|4230.84|4230.84|0
1644589040000|2022-02-11 14:17:20|4229.29|4229.29|4229.29|4229.29|4229.29|4229.29|4229.29|4229.29|0
1644589060000|2022-02-11 14:17:40|4229.17|4229.17|4229.17|4229.17|4229.17|4229.17|4229.17|4229.17|0
1644589070000|2022-02-11 14:17:50|4229.08|4229.08|4228.43|4228.43|4229.17|4229.17|4228.43|4228.43|0
1644589080000|2022-02-11 14:18:00|4228.74|4228.74|4228.49|4228.49|4228.74|4228.74|4228.43|4228.43|0
1644589090000|2022-02-11 14:18:10|4228.8|4228.8|4229.11|4229.11|4229.11|4229.11|4228.8|4228.8|0
1644589100000|2022-02-11 14:18:20|4229.42|4229.42|4230.66|4230.66|4230.66|4230.66|4229.42|4229.42|0
1644589110000|2022-02-11 14:18:30|4230.35|4230.35|4230.59|4230.59|4231.24|4231.24|4229.99|4229.99|0
1644589120000|2022-02-11 14:18:40|4230.9|4230.9|4231.99|4231.99|4231.99|4231.99|4230.9|4230.9|0
1644589150000|2022-02-11 14:19:10|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|0
1644589190000|2022-02-11 14:19:50|4232.2|4232.2|4232.2|4232.2|4232.2|4232.2|4232.2|4232.2|0
1644589200000|2022-02-11 14:20:00|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|0
1644589210000|2022-02-11 14:20:10|4232.61|4232.61|4232.61|4232.61|4232.61|4232.61|4232.61|4232.61|0
1644589220000|2022-02-11 14:20:20|4233.23|4233.23|4233.23|4233.23|4233.23|4233.23|4233.23|4233.23|0
1644589230000|2022-02-11 14:20:30|4233.85|4233.85|4237.02|4237.02|4237.02|4237.02|4233.85|4233.85|0
1644589240000|2022-02-11 14:20:40|4237.14|4237.14|4237.29|4237.29|4237.29|4237.29|4237.14|4237.14|0
1644589250000|2022-02-11 14:20:50|4237.14|4237.14|4233.92|4233.92|4237.14|4237.14|4233.92|4233.92|0
1644589260000|2022-02-11 14:21:00|4234.23|4234.23|4234.54|4234.54|4234.85|4234.85|4234.23|4234.23|0
1644589270000|2022-02-11 14:21:10|4234.23|4234.23|4233.92|4233.92|4234.23|4234.23|4233.61|4233.61|0
1644589280000|2022-02-11 14:21:20|4233.86|4233.86|4233.55|4233.55|4233.86|4233.86|4233.55|4233.55|0
1644589290000|2022-02-11 14:21:30|4233.49|4233.49|4232.56|4232.56|4233.49|4233.49|4232.56|4232.56|0
1644589300000|2022-02-11 14:21:40|4232.87|4232.87|4232.87|4232.87|4232.87|4232.87|4232.87|4232.87|0
1644589310000|2022-02-11 14:21:50|4233.03|4233.03|4233.49|4233.49|4233.49|4233.49|4233.03|4233.03|0
1644589320000|2022-02-11 14:22:00|4233.54|4233.54|4233.7|4233.7|4233.7|4233.7|4233.54|4233.54|0
1644589340000|2022-02-11 14:22:20|4233.38|4233.38|4233.65|4233.65|4233.7|4233.7|4233.38|4233.38|0
1644589350000|2022-02-11 14:22:30|4233.59|4233.59|4233.59|4233.59|4233.59|4233.59|4233.59|4233.59|0
1644589360000|2022-02-11 14:22:40|4233.71|4233.71|4233.91|4233.91|4234.03|4234.03|4233.71|4233.71|0
1644589370000|2022-02-11 14:22:50|4234.09|4234.09|4233.46|4233.46|4234.09|4234.09|4233.46|4233.46|0
1644589390000|2022-02-11 14:23:10|4233.15|4233.15|4232.84|4232.84|4233.15|4233.15|4232.53|4232.53|0
1644589400000|2022-02-11 14:23:20|4233.31|4233.31|4233.62|4233.62|4233.93|4233.93|4233.31|4233.31|0
1644589410000|2022-02-11 14:23:30|4233.93|4233.93|4233.72|4233.72|4233.93|4233.93|4233.72|4233.72|0
1644589430000|2022-02-11 14:23:50|4233.41|4233.41|4233.1|4233.1|4233.41|4233.41|4233.1|4233.1|0
1644589440000|2022-02-11 14:24:00|4233.25|4233.25|4232.94|4232.94|4233.25|4233.25|4232.63|4232.63|0
1644589470000|2022-02-11 14:24:30|4232.63|4232.63|4233.48|4233.48|4233.48|4233.48|4232.63|4232.63|0
1644589480000|2022-02-11 14:24:40|4233.79|4233.79|4233.79|4233.79|4233.79|4233.79|4233.79|4233.79|0
1644589490000|2022-02-11 14:24:50|4234.1|4234.1|4234.1|4234.1|4234.41|4234.41|4234.1|4234.1|0
1644589500000|2022-02-11 14:25:00|4234.05|4234.05|4232.59|4232.59|4234.05|4234.05|4232.5|4232.5|0
1644589510000|2022-02-11 14:25:10|4232.64|4232.64|4233.26|4233.26|4233.26|4233.26|4232.64|4232.64|0
1644589520000|2022-02-11 14:25:20|4232.95|4232.95|4232.55|4232.55|4232.95|4232.95|4232.55|4232.55|0
1644589530000|2022-02-11 14:25:30|4232.86|4232.86|4233.2|4233.2|4233.2|4233.2|4232.24|4232.24|0
1644589540000|2022-02-11 14:25:40|4233.04|4233.04|4232.11|4232.11|4233.04|4233.04|4232.11|4232.11|0
1644589550000|2022-02-11 14:25:50|4232.42|4232.42|4232.42|4232.42|4232.42|4232.42|4232.42|4232.42|0
1644589560000|2022-02-11 14:26:00|4232.27|4232.27|4231.65|4231.65|4232.27|4232.27|4231.65|4231.65|0
1644589570000|2022-02-11 14:26:10|4231.33|4231.33|4230.71|4230.71|4231.65|4231.65|4230.71|4230.71|0
1644589590000|2022-02-11 14:26:30|4230.65|4230.65|4229.72|4229.72|4230.65|4230.65|4229.72|4229.72|0
1644589600000|2022-02-11 14:26:40|4228.94|4228.94|4228.57|4228.57|4228.94|4228.94|4228.26|4228.26|0
1644589620000|2022-02-11 14:27:00|4228.11|4228.11|4228.57|4228.57|4228.57|4228.57|4228.11|4228.11|0
1644589630000|2022-02-11 14:27:10|4228.52|4228.52|4226.87|4226.87|4228.52|4228.52|4226.87|4226.87|0
1644589640000|2022-02-11 14:27:20|4227.8|4227.8|4227.34|4227.34|4227.8|4227.8|4227.34|4227.34|0
1644589660000|2022-02-11 14:27:40|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|0
1644589670000|2022-02-11 14:27:50|4227.22|4227.22|4225.51|4225.51|4227.22|4227.22|4225.51|4225.51|0
1644589680000|2022-02-11 14:28:00|4226.13|4226.13|4226.07|4226.07|4226.44|4226.44|4226.07|4226.07|0
1644589690000|2022-02-11 14:28:10|4225.92|4225.92|4225.92|4225.92|4225.92|4225.92|4225.92|4225.92|0
1644589700000|2022-02-11 14:28:20|4226.23|4226.23|4226.23|4226.23|4226.23|4226.23|4226.23|4226.23|0
1644589710000|2022-02-11 14:28:30|4226.54|4226.54|4226.67|4226.67|4226.67|4226.67|4226.36|4226.36|0
1644589720000|2022-02-11 14:28:40|4226.61|4226.61|4226.61|4226.61|4226.61|4226.61|4226.61|4226.61|0
1644589730000|2022-02-11 14:28:50|4226.46|4226.46|4226.46|4226.46|4226.46|4226.46|4226.46|4226.46|0
1644589740000|2022-02-11 14:29:00|4226.52|4226.52|4226.36|4226.36|4226.52|4226.52|4226.21|4226.21|0
1644589750000|2022-02-11 14:29:10|4226.21|4226.21|4227.19|4227.19|4227.19|4227.19|4226.21|4226.21|0
1644589760000|2022-02-11 14:29:20|4227.81|4227.81|4228|4228|4228.12|4228.12|4227.81|4227.81|0
1644589770000|2022-02-11 14:29:30|4228.62|4228.62|4228.62|4228.62|4228.62|4228.62|4228.62|4228.62|0
1644589780000|2022-02-11 14:29:40|4228.31|4228.31|4228.13|4228.13|4228.75|4228.75|4228.13|4228.13|0
1644589790000|2022-02-11 14:29:50|4227.82|4227.82|4227.82|4227.82|4227.82|4227.82|4227.82|4227.82|0
1644589800000|2022-02-11 14:30:00|4227.51|4227.51|4228.34|4228.34|4228.75|4228.75|4226.27|4226.27|0
1644589810000|2022-02-11 14:30:10|4228.32|4228.32|4228.75|4228.75|4228.75|4228.75|4228.29|4228.29|0
1644589820000|2022-02-11 14:30:20|4229.06|4229.06|4230.15|4230.15|4230.61|4230.61|4229.06|4229.06|0
1644589830000|2022-02-11 14:30:30|4229.53|4229.53|4227.51|4227.51|4229.53|4229.53|4227.51|4227.51|0
1644589840000|2022-02-11 14:30:40|4226.88|4226.88|4227.51|4227.51|4227.51|4227.51|4226.88|4226.88|0
1644589850000|2022-02-11 14:30:50|4227.45|4227.45|4227.88|4227.88|4227.88|4227.88|4227.22|4227.22|0
1644589860000|2022-02-11 14:31:00|4228|4228|4228.04|4228.04|4228.66|4228.66|4227.41|4227.41|0
1644589870000|2022-02-11 14:31:10|4228.09|4228.09|4228.81|4228.81|4228.81|4228.81|4228.04|4228.04|0
1644589880000|2022-02-11 14:31:20|4228.91|4228.91|4230.25|4230.25|4230.25|4230.25|4228.91|4228.91|0
1644589890000|2022-02-11 14:31:30|4229.93|4229.93|4229.93|4229.93|4229.93|4229.93|4229.93|4229.93|0
1644589900000|2022-02-11 14:31:40|4229.98|4229.98|4232.46|4232.46|4233.71|4233.71|4229.98|4229.98|0
1644589910000|2022-02-11 14:31:50|4232.15|4232.15|4233.01|4233.01|4233.01|4233.01|4232.08|4232.08|0
1644589920000|2022-02-11 14:32:00|4233.04|4233.04|4233.66|4233.66|4234.59|4234.59|4233.04|4233.04|0
1644589940000|2022-02-11 14:32:20|4233.35|4233.35|4230.77|4230.77|4233.35|4233.35|4230.77|4230.77|0
1644589950000|2022-02-11 14:32:30|4231|4231|4230.16|4230.16|4231|4231|4230.07|4230.07|0
1644589960000|2022-02-11 14:32:40|4229.85|4229.85|4229.6|4229.6|4229.91|4229.91|4229.6|4229.6|0
1644589970000|2022-02-11 14:32:50|4230.22|4230.22|4233.55|4233.55|4233.55|4233.55|4230.22|4230.22|0
1644589980000|2022-02-11 14:33:00|4233.63|4233.63|4233.63|4233.63|4234.09|4234.09|4233.63|4233.63|0
1644589990000|2022-02-11 14:33:10|4233.94|4233.94|4234.16|4234.16|4234.25|4234.25|4233.94|4233.94|0
1644590000000|2022-02-11 14:33:20|4234.62|4234.62|4234.93|4234.93|4235.55|4235.55|4234.62|4234.62|0
1644590010000|2022-02-11 14:33:30|4235.24|4235.24|4234.62|4234.62|4235.24|4235.24|4234.62|4234.62|0
1644590020000|2022-02-11 14:33:40|4234.93|4234.93|4234.31|4234.31|4234.93|4234.93|4234.31|4234.31|0
1644590030000|2022-02-11 14:33:50|4233.38|4233.38|4233.68|4233.68|4233.68|4233.68|4233.38|4233.38|0
1644590040000|2022-02-11 14:34:00|4233.53|4233.53|4236.08|4236.08|4236.08|4236.08|4233.53|4233.53|0
1644590050000|2022-02-11 14:34:10|4237.94|4237.94|4239.6|4239.6|4239.6|4239.6|4237.76|4237.76|0
1644590060000|2022-02-11 14:34:20|4239.75|4239.75|4240.83|4240.83|4240.99|4240.99|4239.75|4239.75|0
1644590070000|2022-02-11 14:34:30|4243.01|4243.01|4242.04|4242.04|4243.29|4243.29|4242.04|4242.04|0
1644590080000|2022-02-11 14:34:40|4241.73|4241.73|4240.8|4240.8|4241.73|4241.73|4240.8|4240.8|0
1644590090000|2022-02-11 14:34:50|4242.04|4242.04|4241.98|4241.98|4242.04|4242.04|4241.67|4241.67|0
1644590100000|2022-02-11 14:35:00|4241.94|4241.94|4243.29|4243.29|4244.4|4244.4|4241.13|4241.13|0
1644590110000|2022-02-11 14:35:10|4243.35|4243.35|4243.43|4243.43|4243.74|4243.74|4242.49|4242.49|0
1644590120000|2022-02-11 14:35:20|4242.81|4242.81|4244.87|4244.87|4244.87|4244.87|4242.69|4242.69|0
1644590130000|2022-02-11 14:35:30|4244.93|4244.93|4244.85|4244.85|4245.24|4245.24|4244.85|4244.85|0
1644590140000|2022-02-11 14:35:40|4244.54|4244.54|4244.54|4244.54|4245.16|4245.16|4244.54|4244.54|0
1644590150000|2022-02-11 14:35:50|4244.42|4244.42|4245.2|4245.2|4245.2|4245.2|4242.8|4242.8|0
1644590160000|2022-02-11 14:36:00|4244.58|4244.58|4244.38|4244.38|4244.92|4244.92|4243.8|4243.8|0
1644590170000|2022-02-11 14:36:10|4244.2|4244.2|4245.13|4245.13|4246.69|4246.69|4244.12|4244.12|0
1644590180000|2022-02-11 14:36:20|4245.38|4245.38|4245.23|4245.23|4246.47|4246.47|4244.92|4244.92|0
1644590190000|2022-02-11 14:36:30|4245.85|4245.85|4246.47|4246.47|4246.47|4246.47|4245.85|4245.85|0
1644590200000|2022-02-11 14:36:40|4246.94|4246.94|4247.72|4247.72|4247.72|4247.72|4246.94|4246.94|0
1644590210000|2022-02-11 14:36:50|4247.09|4247.09|4248.53|4248.53|4249.15|4249.15|4246.97|4246.97|0
1644590220000|2022-02-11 14:37:00|4248.55|4248.55|4247.33|4247.33|4248.89|4248.89|4247.33|4247.33|0
1644590230000|2022-02-11 14:37:10|4248.89|4248.89|4248.24|4248.24|4249.19|4249.19|4248.24|4248.24|0
1644590240000|2022-02-11 14:37:20|4248.55|4248.55|4245.44|4245.44|4248.55|4248.55|4245.44|4245.44|0
1644590250000|2022-02-11 14:37:30|4245.76|4245.76|4246.2|4246.2|4246.38|4246.38|4245.44|4245.44|0
1644590260000|2022-02-11 14:37:40|4245.89|4245.89|4246.2|4246.2|4246.2|4246.2|4245.89|4245.89|0
1644590270000|2022-02-11 14:37:50|4246.51|4246.51|4245.27|4245.27|4246.51|4246.51|4245.27|4245.27|0
1644590280000|2022-02-11 14:38:00|4244.64|4244.64|4244.24|4244.24|4244.64|4244.64|4244.24|4244.24|0
1644590290000|2022-02-11 14:38:10|4242.07|4242.07|4241.91|4241.91|4243|4243|4241.6|4241.6|0
1644590300000|2022-02-11 14:38:20|4241.29|4241.29|4240.57|4240.57|4241.29|4241.29|4240.42|4240.42|0
1644590310000|2022-02-11 14:38:30|4240.26|4240.26|4239.61|4239.61|4240.26|4240.26|4238.98|4238.98|0
1644590320000|2022-02-11 14:38:40|4240.23|4240.23|4239.4|4239.4|4240.23|4240.23|4239.4|4239.4|0
1644590330000|2022-02-11 14:38:50|4240.02|4240.02|4239.24|4239.24|4240.02|4240.02|4238.62|4238.62|0
1644590340000|2022-02-11 14:39:00|4239.09|4239.09|4238.16|4238.16|4239.09|4239.09|4238.16|4238.16|0
1644590350000|2022-02-11 14:39:10|4237.53|4237.53|4237.22|4237.22|4237.53|4237.53|4236.6|4236.6|0
1644590360000|2022-02-11 14:39:20|4237.53|4237.53|4236.48|4236.48|4237.53|4237.53|4236.48|4236.48|0
1644590370000|2022-02-11 14:39:30|4236.33|4236.33|4233.53|4233.53|4236.33|4236.33|4233.22|4233.22|0
1644590380000|2022-02-11 14:39:40|4233.22|4233.22|4230.92|4230.92|4233.22|4233.22|4230.92|4230.92|0
1644590390000|2022-02-11 14:39:50|4229.68|4229.68|4230.32|4230.32|4231.55|4231.55|4229.68|4229.68|0
1644590400000|2022-02-11 14:40:00|4229.7|4229.7|4228.36|4228.36|4231.79|4231.79|4228.36|4228.36|0
1644590410000|2022-02-11 14:40:10|4228.05|4228.05|4229.62|4229.62|4229.93|4229.93|4228.05|4228.05|0
1644590420000|2022-02-11 14:40:20|4229.93|4229.93|4231.12|4231.12|4231.43|4231.43|4229.87|4229.87|0
1644590430000|2022-02-11 14:40:30|4230.81|4230.81|4232.89|4232.89|4232.89|4232.89|4230.71|4230.71|0
1644590440000|2022-02-11 14:40:40|4233.2|4233.2|4233.54|4233.54|4233.57|4233.57|4233.2|4233.2|0
1644590460000|2022-02-11 14:41:00|4236.03|4236.03|4235.57|4235.57|4236.09|4236.09|4235.42|4235.42|0
1644590470000|2022-02-11 14:41:10|4236.5|4236.5|4237.59|4237.59|4237.59|4237.59|4236.5|4236.5|0
1644590480000|2022-02-11 14:41:20|4237.87|4237.87|4238.68|4238.68|4239.61|4239.61|4237.75|4237.75|0
1644590490000|2022-02-11 14:41:30|4238.86|4238.86|4238.37|4238.37|4238.99|4238.99|4238.37|4238.37|0
1644590500000|2022-02-11 14:41:40|4237.75|4237.75|4238.82|4238.82|4238.82|4238.82|4237.75|4237.75|0
1644590510000|2022-02-11 14:41:50|4238.19|4238.19|4238.51|4238.51|4238.82|4238.82|4238.19|4238.19|0
1644590520000|2022-02-11 14:42:00|4238.66|4238.66|4239.6|4239.6|4240.69|4240.69|4238.66|4238.66|0
1644590530000|2022-02-11 14:42:10|4239.84|4239.84|4239.93|4239.93|4239.93|4239.93|4239.84|4239.84|0
1644590540000|2022-02-11 14:42:20|4239.62|4239.62|4239|4239|4240.25|4240.25|4239|4239|0
1644590550000|2022-02-11 14:42:30|4239.62|4239.62|4238.69|4238.69|4239.62|4239.62|4238.07|4238.07|0
1644590560000|2022-02-11 14:42:40|4238.38|4238.38|4237.51|4237.51|4239.31|4239.31|4237.51|4237.51|0
1644590570000|2022-02-11 14:42:50|4237.62|4237.62|4238.56|4238.56|4238.87|4238.87|4237.62|4237.62|0
1644590580000|2022-02-11 14:43:00|4238.71|4238.71|4238.64|4238.64|4238.71|4238.71|4238.62|4238.62|0
1644590590000|2022-02-11 14:43:10|4238.33|4238.33|4238.95|4238.95|4238.95|4238.95|4238.33|4238.33|0
1644590600000|2022-02-11 14:43:20|4238.02|4238.02|4237.71|4237.71|4238.02|4238.02|4237.71|4237.71|0
1644590610000|2022-02-11 14:43:30|4237.4|4237.4|4237.4|4237.4|4237.4|4237.4|4237.4|4237.4|0
1644590620000|2022-02-11 14:43:40|4237.44|4237.44|4234.71|4234.71|4237.44|4237.44|4234.56|4234.56|0
1644590630000|2022-02-11 14:43:50|4234.66|4234.66|4233.97|4233.97|4234.66|4234.66|4233.41|4233.41|0
1644590640000|2022-02-11 14:44:00|4234.6|4234.6|4233.6|4233.6|4234.6|4234.6|4233.6|4233.6|0
1644590650000|2022-02-11 14:44:10|4233.92|4233.92|4233.92|4233.92|4234.54|4234.54|4232.67|4232.67|0
1644590660000|2022-02-11 14:44:20|4234.22|4234.22|4236.51|4236.51|4236.51|4236.51|4234.22|4234.22|0
1644590670000|2022-02-11 14:44:30|4236.2|4236.2|4235.89|4235.89|4237.13|4237.13|4235.89|4235.89|0
1644590680000|2022-02-11 14:44:40|4236.51|4236.51|4235.74|4235.74|4236.51|4236.51|4235.74|4235.74|0
1644590690000|2022-02-11 14:44:50|4235.7|4235.7|4235.7|4235.7|4235.7|4235.7|4235.7|4235.7|0
1644590700000|2022-02-11 14:45:00|4236.01|4236.01|4236.92|4236.92|4236.92|4236.92|4235.96|4235.96|0
1644590710000|2022-02-11 14:45:10|4237.23|4237.23|4237.23|4237.23|4237.85|4237.85|4236.61|4236.61|0
1644590720000|2022-02-11 14:45:20|4237.35|4237.35|4235.73|4235.73|4237.49|4237.49|4235.08|4235.08|0
1644590730000|2022-02-11 14:45:30|4235.42|4235.42|4236.35|4236.35|4236.35|4236.35|4235.42|4235.42|0
1644590740000|2022-02-11 14:45:40|4236.66|4236.66|4237.38|4237.38|4237.38|4237.38|4236.66|4236.66|0
1644590750000|2022-02-11 14:45:50|4236.75|4236.75|4237.71|4237.71|4237.71|4237.71|4236.75|4236.75|0
1644590760000|2022-02-11 14:46:00|4238.02|4238.02|4240|4240|4240|4240|4238.02|4238.02|0
1644590770000|2022-02-11 14:46:10|4240.93|4240.93|4241.39|4241.39|4241.7|4241.7|4240.77|4240.77|0
1644590780000|2022-02-11 14:46:20|4241.7|4241.7|4240.93|4240.93|4242.17|4242.17|4240.93|4240.93|0
1644590790000|2022-02-11 14:46:30|4240.62|4240.62|4241.24|4241.24|4241.24|4241.24|4240.62|4240.62|0
1644590800000|2022-02-11 14:46:40|4240.93|4240.93|4240.93|4240.93|4240.93|4240.93|4240.93|4240.93|0
1644590810000|2022-02-11 14:46:50|4241.24|4241.24|4241.24|4241.24|4241.24|4241.24|4241.24|4241.24|0
1644590820000|2022-02-11 14:47:00|4241.86|4241.86|4240.62|4240.62|4241.86|4241.86|4240.62|4240.62|0
1644590830000|2022-02-11 14:47:10|4240.31|4240.31|4239.07|4239.07|4240.31|4240.31|4239.07|4239.07|0
1644590840000|2022-02-11 14:47:20|4239.16|4239.16|4239.16|4239.16|4239.16|4239.16|4239.16|4239.16|0
1644590850000|2022-02-11 14:47:30|4240.09|4240.09|4241.92|4241.92|4241.92|4241.92|4240.09|4240.09|0
1644590860000|2022-02-11 14:47:40|4240.37|4240.37|4241.61|4241.61|4241.61|4241.61|4240.37|4240.37|0
1644590870000|2022-02-11 14:47:50|4242.23|4242.23|4242.25|4242.25|4242.54|4242.54|4242.23|4242.23|0
1644590880000|2022-02-11 14:48:00|4242.19|4242.19|4242.05|4242.05|4242.25|4242.25|4241.31|4241.31|0
1644590890000|2022-02-11 14:48:10|4242.68|4242.68|4240.36|4240.36|4242.68|4242.68|4240.36|4240.36|0
1644590900000|2022-02-11 14:48:20|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|0
1644590910000|2022-02-11 14:48:30|4240.36|4240.36|4240.65|4240.65|4240.97|4240.97|4239.72|4239.72|0
1644590920000|2022-02-11 14:48:40|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|0
1644590930000|2022-02-11 14:48:50|4240.34|4240.34|4240.65|4240.65|4240.65|4240.65|4240.34|4240.34|0
1644590940000|2022-02-11 14:49:00|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|0
1644590950000|2022-02-11 14:49:10|4240.65|4240.65|4240.9|4240.9|4241.46|4241.46|4240.65|4240.65|0
1644590960000|2022-02-11 14:49:20|4240.95|4240.95|4241.24|4241.24|4241.27|4241.27|4240.78|4240.78|0
1644590970000|2022-02-11 14:49:30|4240.71|4240.71|4241.96|4241.96|4241.96|4241.96|4240.71|4240.71|0
1644590980000|2022-02-11 14:49:40|4242.27|4242.27|4242.12|4242.12|4242.27|4242.27|4242|4242|0
1644590990000|2022-02-11 14:49:50|4242.3|4242.3|4242.3|4242.3|4242.3|4242.3|4242.3|4242.3|0
1644591000000|2022-02-11 14:50:00|4241.68|4241.68|4240.77|4240.77|4241.7|4241.7|4240.77|4240.77|0
1644591010000|2022-02-11 14:50:10|4240.46|4240.46|4240.3|4240.3|4241.18|4241.18|4239.93|4239.93|0
1644591020000|2022-02-11 14:50:20|4240.21|4240.21|4241.92|4241.92|4242.69|4242.69|4240.21|4240.21|0
1644591030000|2022-02-11 14:50:30|4242.23|4242.23|4242.08|4242.08|4242.23|4242.23|4242.08|4242.08|0
1644591040000|2022-02-11 14:50:40|4241.77|4241.77|4241.77|4241.77|4242.08|4242.08|4241.46|4241.46|0
1644591050000|2022-02-11 14:50:50|4241.14|4241.14|4241.3|4241.3|4241.3|4241.3|4240.99|4240.99|0
1644591060000|2022-02-11 14:51:00|4240.99|4240.99|4240.34|4240.34|4241.08|4241.08|4239.83|4239.83|0
1644591070000|2022-02-11 14:51:10|4240.25|4240.25|4241.55|4241.55|4242.48|4242.48|4240.15|4240.15|0
1644591090000|2022-02-11 14:51:30|4241.86|4241.86|4242.8|4242.8|4242.8|4242.8|4241.55|4241.55|0
1644591100000|2022-02-11 14:51:40|4243.11|4243.11|4243.99|4243.99|4244.66|4244.66|4242.95|4242.95|0
1644591110000|2022-02-11 14:51:50|4244.31|4244.31|4243.76|4243.76|4244.69|4244.69|4243.13|4243.13|0
1644591120000|2022-02-11 14:52:00|4243.45|4243.45|4245.22|4245.22|4245.22|4245.22|4243.45|4243.45|0
1644591130000|2022-02-11 14:52:10|4245.13|4245.13|4245.03|4245.03|4245.13|4245.13|4244.97|4244.97|0
1644591140000|2022-02-11 14:52:20|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|0
1644591150000|2022-02-11 14:52:30|4245.65|4245.65|4245.69|4245.69|4245.84|4245.84|4245.53|4245.53|0
1644591160000|2022-02-11 14:52:40|4244.76|4244.76|4244.04|4244.04|4244.76|4244.76|4243.73|4243.73|0
1644591170000|2022-02-11 14:52:50|4245.29|4245.29|4245.89|4245.89|4245.91|4245.91|4245.29|4245.29|0
1644591180000|2022-02-11 14:53:00|4245.26|4245.26|4244.64|4244.64|4245.26|4245.26|4244.64|4244.64|0
1644591190000|2022-02-11 14:53:10|4244.95|4244.95|4244.74|4244.74|4244.95|4244.95|4244.74|4244.74|0
1644591200000|2022-02-11 14:53:20|4244.43|4244.43|4242.11|4242.11|4244.43|4244.43|4242.11|4242.11|0
1644591210000|2022-02-11 14:53:30|4242.42|4242.42|4241.18|4241.18|4242.42|4242.42|4241.18|4241.18|0
1644591220000|2022-02-11 14:53:40|4241.49|4241.49|4241.59|4241.59|4241.64|4241.64|4240.71|4240.71|0
1644591230000|2022-02-11 14:53:50|4241.9|4241.9|4242.98|4242.98|4242.98|4242.98|4241.28|4241.28|0
1644591240000|2022-02-11 14:54:00|4242.05|4242.05|4242.67|4242.67|4242.67|4242.67|4242.05|4242.05|0
1644591250000|2022-02-11 14:54:10|4242.73|4242.73|4242.47|4242.47|4242.78|4242.78|4241.23|4241.23|0
1644591260000|2022-02-11 14:54:20|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|0
1644591270000|2022-02-11 14:54:30|4242.3|4242.3|4243.89|4243.89|4243.89|4243.89|4241.99|4241.99|0
1644591280000|2022-02-11 14:54:40|4244.05|4244.05|4243.74|4243.74|4244.05|4244.05|4243.42|4243.42|0
1644591290000|2022-02-11 14:54:50|4243.64|4243.64|4242.25|4242.25|4243.64|4243.64|4242.25|4242.25|0
1644591300000|2022-02-11 14:55:00|4242.56|4242.56|4243.18|4243.18|4243.49|4243.49|4242.56|4242.56|0
1644591310000|2022-02-11 14:55:10|4243.41|4243.41|4243.63|4243.63|4243.63|4243.63|4243.41|4243.41|0
1644591320000|2022-02-11 14:55:20|4243.72|4243.72|4244.87|4244.87|4245.15|4245.15|4243.72|4243.72|0
1644591330000|2022-02-11 14:55:30|4244.92|4244.92|4244.92|4244.92|4244.92|4244.92|4244.92|4244.92|0
1644591340000|2022-02-11 14:55:40|4244.61|4244.61|4244.3|4244.3|4244.61|4244.61|4244.3|4244.3|0
1644591360000|2022-02-11 14:56:00|4243.99|4243.99|4241.69|4241.69|4243.99|4243.99|4241.69|4241.69|0
1644591370000|2022-02-11 14:56:10|4241.53|4241.53|4239.48|4239.48|4241.53|4241.53|4239.48|4239.48|0
1644591380000|2022-02-11 14:56:20|4238.55|4238.55|4239.08|4239.08|4239.51|4239.51|4238.24|4238.24|0
1644591390000|2022-02-11 14:56:30|4239.23|4239.23|4239.8|4239.8|4239.8|4239.8|4238.87|4238.87|0
1644591400000|2022-02-11 14:56:40|4239.18|4239.18|4237.32|4237.32|4239.18|4239.18|4237.32|4237.32|0
1644591410000|2022-02-11 14:56:50|4236.7|4236.7|4237.63|4237.63|4237.94|4237.94|4236.54|4236.54|0
1644591420000|2022-02-11 14:57:00|4237.59|4237.59|4237.56|4237.56|4238.52|4238.52|4236.94|4236.94|0
1644591430000|2022-02-11 14:57:10|4238.18|4238.18|4238.18|4238.18|4238.18|4238.18|4237.56|4237.56|0
1644591450000|2022-02-11 14:57:30|4238.28|4238.28|4238.4|4238.4|4238.4|4238.4|4238.28|4238.28|0
1644591460000|2022-02-11 14:57:40|4237.46|4237.46|4236.84|4236.84|4237.46|4237.46|4236.84|4236.84|0
1644591470000|2022-02-11 14:57:50|4237.15|4237.15|4237.21|4237.21|4237.21|4237.21|4236.75|4236.75|0
1644591480000|2022-02-11 14:58:00|4236.59|4236.59|4236.81|4236.81|4236.9|4236.9|4236.59|4236.59|0
1644591490000|2022-02-11 14:58:10|4237.12|4237.12|4237.12|4237.12|4237.43|4237.43|4237.12|4237.12|0
1644591500000|2022-02-11 14:58:20|4236.96|4236.96|4237.12|4237.12|4237.12|4237.12|4236.96|4236.96|0
1644591510000|2022-02-11 14:58:30|4236.5|4236.5|4236.96|4236.96|4237.27|4237.27|4235.72|4235.72|0
1644591520000|2022-02-11 14:58:40|4237.27|4237.27|4237.03|4237.03|4237.35|4237.35|4236.34|4236.34|0
1644591530000|2022-02-11 14:58:50|4237.5|4237.5|4237.77|4237.77|4237.83|4237.83|4237.5|4237.5|0
1644591540000|2022-02-11 14:59:00|4237.69|4237.69|4237.8|4237.8|4237.96|4237.96|4237.6|4237.6|0
1644591550000|2022-02-11 14:59:10|4238.42|4238.42|4237.65|4237.65|4238.58|4238.58|4237.34|4237.34|0
1644591560000|2022-02-11 14:59:20|4237.71|4237.71|4238.17|4238.17|4238.17|4238.17|4237.08|4237.08|0
1644591570000|2022-02-11 14:59:30|4237.86|4237.86|4237.61|4237.61|4237.86|4237.86|4236.84|4236.84|0
1644591580000|2022-02-11 14:59:40|4237.56|4237.56|4238.47|4238.47|4238.47|4238.47|4237.56|4237.56|0
1644591590000|2022-02-11 14:59:50|4238.78|4238.78|4238.78|4238.78|4238.78|4238.78|4238.78|4238.78|0
1644591600000|2022-02-11 15:00:00|4239.4|4239.4|4236.19|4236.19|4239.4|4239.4|4234.95|4234.95|0
1644591610000|2022-02-11 15:00:10|4236.1|4236.1|4235.9|4235.9|4236.1|4236.1|4235.07|4235.07|0
1644591620000|2022-02-11 15:00:20|4235.59|4235.59|4233.8|4233.8|4235.59|4235.59|4233.65|4233.65|0
1644591630000|2022-02-11 15:00:30|4234.42|4234.42|4234.58|4234.58|4234.73|4234.73|4234.42|4234.42|0
1644591640000|2022-02-11 15:00:40|4234.49|4234.49|4233.88|4233.88|4234.8|4234.8|4233.57|4233.57|0
1644591650000|2022-02-11 15:00:50|4233.25|4233.25|4235.83|4235.83|4236.46|4236.46|4233.25|4233.25|0
1644591660000|2022-02-11 15:01:00|4235.95|4235.95|4236.23|4236.23|4236.54|4236.54|4235.95|4235.95|0
1644591670000|2022-02-11 15:01:10|4236.85|4236.85|4237.4|4237.4|4237.47|4237.47|4236.85|4236.85|0
1644591680000|2022-02-11 15:01:20|4236.77|4236.77|4235.69|4235.69|4236.77|4236.77|4235.69|4235.69|0
1644591690000|2022-02-11 15:01:30|4235.38|4235.38|4233.58|4233.58|4235.38|4235.38|4233.58|4233.58|0
1644591700000|2022-02-11 15:01:40|4232.95|4232.95|4232.24|4232.24|4232.95|4232.95|4231.93|4231.93|0
1644591710000|2022-02-11 15:01:50|4231.62|4231.62|4231.62|4231.62|4232.55|4232.55|4231.46|4231.46|0
1644591720000|2022-02-11 15:02:00|4231.8|4231.8|4231.18|4231.18|4231.8|4231.8|4230.87|4230.87|0
1644591730000|2022-02-11 15:02:10|4231.27|4231.27|4232.52|4232.52|4232.52|4232.52|4231.27|4231.27|0
1644591740000|2022-02-11 15:02:20|4232.21|4232.21|4232.06|4232.06|4232.21|4232.21|4232.06|4232.06|0
1644591750000|2022-02-11 15:02:30|4232.21|4232.21|4231.66|4231.66|4232.3|4232.3|4231.06|4231.06|0
1644591760000|2022-02-11 15:02:40|4231.64|4231.64|4232.13|4232.13|4232.3|4232.3|4231.64|4231.64|0
1644591770000|2022-02-11 15:02:50|4232.01|4232.01|4232.8|4232.8|4232.8|4232.8|4231.83|4231.83|0
1644591780000|2022-02-11 15:03:00|4233.11|4233.11|4234.21|4234.21|4234.21|4234.21|4233.11|4233.11|0
1644591790000|2022-02-11 15:03:10|4233.59|4233.59|4234.06|4234.06|4234.06|4234.06|4232.82|4232.82|0
1644591800000|2022-02-11 15:03:20|4234.14|4234.14|4234.36|4234.36|4234.45|4234.45|4234.14|4234.14|0
1644591810000|2022-02-11 15:03:30|4234.52|4234.52|4235.12|4235.12|4235.12|4235.12|4234.52|4234.52|0
1644591820000|2022-02-11 15:03:40|4234.81|4234.81|4233.26|4233.26|4234.81|4234.81|4233.26|4233.26|0
1644591830000|2022-02-11 15:03:50|4233.22|4233.22|4232.29|4232.29|4233.22|4233.22|4232.29|4232.29|0
1644591840000|2022-02-11 15:04:00|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|0
1644591850000|2022-02-11 15:04:10|4232.29|4232.29|4231.48|4231.48|4232.29|4232.29|4231.48|4231.48|0
1644591860000|2022-02-11 15:04:20|4231.33|4231.33|4231.46|4231.46|4231.46|4231.46|4231.15|4231.15|0
1644591870000|2022-02-11 15:04:30|4231.77|4231.77|4232.53|4232.53|4232.53|4232.53|4231.77|4231.77|0
1644591880000|2022-02-11 15:04:40|4232.47|4232.47|4232.7|4232.7|4232.82|4232.82|4232.47|4232.47|0
1644591890000|2022-02-11 15:04:50|4233.01|4233.01|4233.47|4233.47|4233.47|4233.47|4233.01|4233.01|0
1644591900000|2022-02-11 15:05:00|4233.79|4233.79|4232.54|4232.54|4233.79|4233.79|4232.54|4232.54|0
1644591910000|2022-02-11 15:05:10|4232.85|4232.85|4232.85|4232.85|4232.85|4232.85|4232.85|4232.85|0
1644591920000|2022-02-11 15:05:20|4232.79|4232.79|4233.73|4233.73|4233.73|4233.73|4232.79|4232.79|0
1644591930000|2022-02-11 15:05:30|4233.42|4233.42|4233.1|4233.1|4233.42|4233.42|4233.1|4233.1|0
1644591940000|2022-02-11 15:05:40|4232.79|4232.79|4233.72|4233.72|4233.72|4233.72|4232.64|4232.64|0
1644591950000|2022-02-11 15:05:50|4233.1|4233.1|4233.91|4233.91|4233.91|4233.91|4233.1|4233.1|0
1644591960000|2022-02-11 15:06:00|4233.72|4233.72|4234.58|4234.58|4234.58|4234.58|4233.72|4233.72|0
1644591970000|2022-02-11 15:06:10|4234.63|4234.63|4235|4235|4235|4235|4234.63|4234.63|0
1644591980000|2022-02-11 15:06:20|4235.05|4235.05|4235.11|4235.11|4235.42|4235.42|4234.8|4234.8|0
1644591990000|2022-02-11 15:06:30|4235.06|4235.06|4234.87|4234.87|4235.06|4235.06|4234.75|4234.75|0
1644592000000|2022-02-11 15:06:40|4235.49|4235.49|4235.49|4235.49|4235.49|4235.49|4235.49|4235.49|0
1644592010000|2022-02-11 15:06:50|4234.56|4234.56|4234.69|4234.69|4234.87|4234.87|4233.94|4233.94|0
1644592020000|2022-02-11 15:07:00|4234.85|4234.85|4235.16|4235.16|4235.16|4235.16|4234.85|4234.85|0
1644592030000|2022-02-11 15:07:10|4235.47|4235.47|4235.03|4235.03|4235.65|4235.65|4234.72|4234.72|0
1644592040000|2022-02-11 15:07:20|4234.1|4234.1|4233.79|4233.79|4234.72|4234.72|4233.79|4233.79|0
1644592050000|2022-02-11 15:07:30|4234.1|4234.1|4233.01|4233.01|4234.1|4234.1|4233.01|4233.01|0
1644592060000|2022-02-11 15:07:40|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|0
1644592070000|2022-02-11 15:07:50|4232.58|4232.58|4233.26|4233.26|4233.26|4233.26|4232.58|4232.58|0
1644592080000|2022-02-11 15:08:00|4232.95|4232.95|4233.09|4233.09|4233.15|4233.15|4231.9|4231.9|0
1644592090000|2022-02-11 15:08:10|4232.78|4232.78|4233.65|4233.65|4233.65|4233.65|4232.72|4232.72|0
1644592100000|2022-02-11 15:08:20|4233.46|4233.46|4233.56|4233.56|4233.56|4233.56|4233.46|4233.46|0
1644592110000|2022-02-11 15:08:30|4234.49|4234.49|4234.49|4234.49|4234.49|4234.49|4234.49|4234.49|0
1644592120000|2022-02-11 15:08:40|4234.55|4234.55|4234.18|4234.18|4234.55|4234.55|4234.18|4234.18|0
1644592130000|2022-02-11 15:08:50|4234.15|4234.15|4235.09|4235.09|4235.09|4235.09|4234.15|4234.15|0
1644592140000|2022-02-11 15:09:00|4234.99|4234.99|4235.31|4235.31|4235.31|4235.31|4234.99|4234.99|0
1644592150000|2022-02-11 15:09:10|4235.46|4235.46|4235.46|4235.46|4235.46|4235.46|4235.46|4235.46|0
1644592160000|2022-02-11 15:09:20|4235.77|4235.77|4236.75|4236.75|4237.22|4237.22|4235.48|4235.48|0
1644592170000|2022-02-11 15:09:30|4236.81|4236.81|4237.23|4237.23|4237.23|4237.23|4236.81|4236.81|0
1644592180000|2022-02-11 15:09:40|4237.85|4237.85|4237.65|4237.65|4237.96|4237.96|4237.23|4237.23|0
1644592190000|2022-02-11 15:09:50|4237.81|4237.81|4237.19|4237.19|4237.81|4237.81|4237.19|4237.19|0
1644592200000|2022-02-11 15:10:00|4238.43|4238.43|4238.74|4238.74|4238.74|4238.74|4238.43|4238.43|0
1644592210000|2022-02-11 15:10:10|4238.43|4238.43|4238.68|4238.68|4238.68|4238.68|4237.81|4237.81|0
1644592220000|2022-02-11 15:10:20|4238.8|4238.8|4238.86|4238.86|4239.17|4239.17|4238.8|4238.8|0
1644592230000|2022-02-11 15:10:30|4238.92|4238.92|4238.29|4238.29|4238.92|4238.92|4238.29|4238.29|0
1644592240000|2022-02-11 15:10:40|4238.6|4238.6|4238.45|4238.45|4239.23|4239.23|4238.29|4238.29|0
1644592250000|2022-02-11 15:10:50|4238.14|4238.14|4238.14|4238.14|4238.14|4238.14|4238.14|4238.14|0
1644592260000|2022-02-11 15:11:00|4238.45|4238.45|4238.92|4238.92|4238.92|4238.92|4237.83|4237.83|0
1644592270000|2022-02-11 15:11:10|4238.3|4238.3|4237.11|4237.11|4238.3|4238.3|4237.11|4237.11|0
1644592280000|2022-02-11 15:11:20|4237.42|4237.42|4237.27|4237.27|4237.73|4237.73|4237.27|4237.27|0
1644592290000|2022-02-11 15:11:30|4237.12|4237.12|4236.49|4236.49|4237.12|4237.12|4235.87|4235.87|0
1644592300000|2022-02-11 15:11:40|4236.81|4236.81|4236.93|4236.93|4237.04|4237.04|4236.81|4236.81|0
1644592310000|2022-02-11 15:11:50|4236|4236|4236.62|4236.62|4236.93|4236.93|4236|4236|0
1644592320000|2022-02-11 15:12:00|4236.45|4236.45|4236.42|4236.42|4236.45|4236.45|4235.65|4235.65|0
1644592330000|2022-02-11 15:12:10|4235.8|4235.8|4235.29|4235.29|4236.11|4236.11|4235.29|4235.29|0
1644592340000|2022-02-11 15:12:20|4235.38|4235.38|4235.7|4235.7|4236.63|4236.63|4235.2|4235.2|0
1644592350000|2022-02-11 15:12:30|4236.01|4236.01|4237.37|4237.37|4237.37|4237.37|4235.7|4235.7|0
1644592360000|2022-02-11 15:12:40|4237.21|4237.21|4236.9|4236.9|4237.21|4237.21|4236.9|4236.9|0
1644592370000|2022-02-11 15:12:50|4237.21|4237.21|4237.72|4237.72|4237.99|4237.99|4237.21|4237.21|0
1644592380000|2022-02-11 15:13:00|4237.81|4237.81|4238.05|4238.05|4238.21|4238.21|4237.4|4237.4|0
1644592390000|2022-02-11 15:13:10|4238.11|4238.11|4238.64|4238.64|4238.64|4238.64|4238.11|4238.11|0
1644592400000|2022-02-11 15:13:20|4238.95|4238.95|4238.91|4238.91|4238.95|4238.95|4238.91|4238.91|0
1644592410000|2022-02-11 15:13:30|4239.1|4239.1|4239.56|4239.56|4239.56|4239.56|4239.1|4239.1|0
1644592420000|2022-02-11 15:13:40|4238.63|4238.63|4239.25|4239.25|4239.25|4239.25|4238.63|4238.63|0
1644592430000|2022-02-11 15:13:50|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|0
1644592440000|2022-02-11 15:14:00|4239.07|4239.07|4238.82|4238.82|4239.07|4239.07|4238.45|4238.45|0
1644592450000|2022-02-11 15:14:10|4238.91|4238.91|4239.01|4239.01|4239.01|4239.01|4238.07|4238.07|0
1644592460000|2022-02-11 15:14:20|4239.16|4239.16|4239|4239|4239.28|4239.28|4239|4239|0
1644592470000|2022-02-11 15:14:30|4238.38|4238.38|4239.53|4239.53|4239.62|4239.62|4238.38|4238.38|0
1644592480000|2022-02-11 15:14:40|4238.13|4238.13|4238.6|4238.6|4238.6|4238.6|4237.66|4237.66|0
1644592490000|2022-02-11 15:14:50|4238.91|4238.91|4238.69|4238.69|4239.93|4239.93|4238.6|4238.6|0
1644592500000|2022-02-11 15:15:00|4238.38|4238.38|4238.69|4238.69|4239.09|4239.09|4238.38|4238.38|0
1644592510000|2022-02-11 15:15:10|4238.53|4238.53|4238.69|4238.69|4238.69|4238.69|4238.53|4238.53|0
1644592520000|2022-02-11 15:15:20|4238.75|4238.75|4238.41|4238.41|4239.34|4239.34|4238.41|4238.41|0
1644592530000|2022-02-11 15:15:30|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|0
1644592540000|2022-02-11 15:15:40|4238.48|4238.48|4238.14|4238.14|4238.48|4238.48|4238.14|4238.14|0
1644592550000|2022-02-11 15:15:50|4238.32|4238.32|4238.5|4238.5|4238.5|4238.5|4238.19|4238.19|0
1644592560000|2022-02-11 15:16:00|4238.68|4238.68|4237.96|4237.96|4238.68|4238.68|4237.94|4237.94|0
1644592570000|2022-02-11 15:16:10|4238.27|4238.27|4238.33|4238.33|4238.45|4238.45|4238.27|4238.27|0
1644592580000|2022-02-11 15:16:20|4238.21|4238.21|4238.59|4238.59|4238.68|4238.68|4238.16|4238.16|0
1644592590000|2022-02-11 15:16:30|4238.91|4238.91|4238.1|4238.1|4238.91|4238.91|4238.1|4238.1|0
1644592600000|2022-02-11 15:16:40|4237.79|4237.79|4237.17|4237.17|4237.79|4237.79|4237.17|4237.17|0
1644592610000|2022-02-11 15:16:50|4235.92|4235.92|4236.23|4236.23|4236.23|4236.23|4235.92|4235.92|0
1644592620000|2022-02-11 15:17:00|4236.08|4236.08|4236.08|4236.08|4236.08|4236.08|4236.08|4236.08|0
1644592630000|2022-02-11 15:17:10|4236.23|4236.23|4237.32|4237.32|4237.32|4237.32|4236.08|4236.08|0
1644592640000|2022-02-11 15:17:20|4237.01|4237.01|4235.98|4235.98|4237.16|4237.16|4235.98|4235.98|0
1644592650000|2022-02-11 15:17:30|4236.6|4236.6|4236.91|4236.91|4236.91|4236.91|4236.6|4236.6|0
1644592670000|2022-02-11 15:17:50|4236.29|4236.29|4236.29|4236.29|4236.29|4236.29|4236.29|4236.29|0
1644592680000|2022-02-11 15:18:00|4236.6|4236.6|4236.6|4236.6|4236.6|4236.6|4236.6|4236.6|0
1644592690000|2022-02-11 15:18:10|4235.98|4235.98|4235.98|4235.98|4235.98|4235.98|4235.98|4235.98|0
1644592700000|2022-02-11 15:18:20|4236.6|4236.6|4235.36|4235.36|4236.6|4236.6|4235.36|4235.36|0
1644592710000|2022-02-11 15:18:30|4235.67|4235.67|4236.41|4236.41|4236.41|4236.41|4235.67|4235.67|0
1644592720000|2022-02-11 15:18:40|4236.45|4236.45|4236.57|4236.57|4236.57|4236.57|4235.83|4235.83|0
1644592730000|2022-02-11 15:18:50|4236.88|4236.88|4237.34|4237.34|4237.34|4237.34|4236.88|4236.88|0
1644592740000|2022-02-11 15:19:00|4237.18|4237.18|4237.18|4237.18|4237.18|4237.18|4237.18|4237.18|0
1644592750000|2022-02-11 15:19:10|4237.3|4237.3|4237.77|4237.77|4237.77|4237.77|4237.3|4237.3|0
1644592770000|2022-02-11 15:19:30|4237.46|4237.46|4237.15|4237.15|4237.46|4237.46|4237.15|4237.15|0
1644592780000|2022-02-11 15:19:40|4237.24|4237.24|4238.84|4238.84|4238.84|4238.84|4237.24|4237.24|0
1644592790000|2022-02-11 15:19:50|4239.15|4239.15|4238.43|4238.43|4239.15|4239.15|4238.43|4238.43|0
1644592800000|2022-02-11 15:20:00|4238.74|4238.74|4239.05|4239.05|4239.05|4239.05|4238.43|4238.43|0
1644592810000|2022-02-11 15:20:10|4238.74|4238.74|4238.84|4238.84|4239.15|4239.15|4238.43|4238.43|0
1644592820000|2022-02-11 15:20:20|4238.53|4238.53|4239.15|4239.15|4239.15|4239.15|4238.53|4238.53|0
1644592830000|2022-02-11 15:20:30|4238.84|4238.84|4239.11|4239.11|4239.15|4239.15|4238.84|4238.84|0
1644592850000|2022-02-11 15:20:50|4239.42|4239.42|4239.58|4239.58|4239.89|4239.89|4239.42|4239.42|0
1644592860000|2022-02-11 15:21:00|4238.95|4238.95|4238.95|4238.95|4238.95|4238.95|4238.95|4238.95|0
1644592870000|2022-02-11 15:21:10|4238.64|4238.64|4239.42|4239.42|4239.42|4239.42|4238.49|4238.49|0
1644592880000|2022-02-11 15:21:20|4238.96|4238.96|4238.22|4238.22|4238.96|4238.96|4237.61|4237.61|0
1644592900000|2022-02-11 15:21:40|4238.84|4238.84|4238.53|4238.53|4238.84|4238.84|4238.53|4238.53|0
1644592910000|2022-02-11 15:21:50|4238.84|4238.84|4238.84|4238.84|4239.15|4239.15|4238.84|4238.84|0
1644592920000|2022-02-11 15:22:00|4238.22|4238.22|4238.26|4238.26|4238.26|4238.26|4237.64|4237.64|0
1644592930000|2022-02-11 15:22:10|4238.2|4238.2|4237.89|4237.89|4238.51|4238.51|4237.89|4237.89|0
1644592940000|2022-02-11 15:22:20|4238.51|4238.51|4238.2|4238.2|4238.51|4238.51|4238.11|4238.11|0
1644592950000|2022-02-11 15:22:30|4238.32|4238.32|4238.94|4238.94|4238.94|4238.94|4238.32|4238.32|0
1644592970000|2022-02-11 15:22:50|4239.1|4239.1|4238.5|4238.5|4239.43|4239.43|4238.5|4238.5|0
1644592980000|2022-02-11 15:23:00|4238.58|4238.58|4239.08|4239.08|4239.08|4239.08|4238.58|4238.58|0
1644592990000|2022-02-11 15:23:10|4239.32|4239.32|4239.13|4239.13|4239.32|4239.32|4239.13|4239.13|0
1644593000000|2022-02-11 15:23:20|4239.29|4239.29|4238.57|4238.57|4239.29|4239.29|4238.57|4238.57|0
1644593010000|2022-02-11 15:23:30|4238.53|4238.53|4238.68|4238.68|4238.68|4238.68|4238.53|4238.53|0
1644593020000|2022-02-11 15:23:40|4239.31|4239.31|4239.76|4239.76|4239.76|4239.76|4239.31|4239.31|0
1644593030000|2022-02-11 15:23:50|4240.07|4240.07|4240.07|4240.07|4240.07|4240.07|4239.76|4239.76|0
1644593050000|2022-02-11 15:24:10|4240.69|4240.69|4240.54|4240.54|4240.85|4240.85|4240.23|4240.23|0
1644593060000|2022-02-11 15:24:20|4240.49|4240.49|4240.65|4240.65|4240.65|4240.65|4240.33|4240.33|0
1644593070000|2022-02-11 15:24:30|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|0
1644593080000|2022-02-11 15:24:40|4241.11|4241.11|4242.04|4242.04|4242.04|4242.04|4241.11|4241.11|0
1644593090000|2022-02-11 15:24:50|4242.2|4242.2|4241.89|4241.89|4242.2|4242.2|4241.89|4241.89|0
1644593110000|2022-02-11 15:25:10|4241.26|4241.26|4241.33|4241.33|4241.33|4241.33|4240.62|4240.62|0
1644593120000|2022-02-11 15:25:20|4241.42|4241.42|4243.35|4243.35|4243.35|4243.35|4241.42|4241.42|0
1644593130000|2022-02-11 15:25:30|4243.98|4243.98|4244.5|4244.5|4244.5|4244.5|4243.98|4243.98|0
1644593140000|2022-02-11 15:25:40|4244.56|4244.56|4245.68|4245.68|4245.68|4245.68|4244.28|4244.28|0
1644593150000|2022-02-11 15:25:50|4245.84|4245.84|4246.46|4246.46|4246.46|4246.46|4245.84|4245.84|0
1644593160000|2022-02-11 15:26:00|4246.5|4246.5|4246.33|4246.33|4246.5|4246.5|4246.33|4246.33|0
1644593170000|2022-02-11 15:26:10|4246.64|4246.64|4244.93|4244.93|4246.64|4246.64|4244.93|4244.93|0
1644593180000|2022-02-11 15:26:20|4245.24|4245.24|4244.46|4244.46|4245.24|4245.24|4244.46|4244.46|0
1644593190000|2022-02-11 15:26:30|4245.08|4245.08|4245.65|4245.65|4245.96|4245.96|4245.02|4245.02|0
1644593200000|2022-02-11 15:26:40|4245.33|4245.33|4245.15|4245.15|4245.33|4245.33|4245.15|4245.15|0
1644593210000|2022-02-11 15:26:50|4245.46|4245.46|4245.46|4245.46|4245.77|4245.77|4245.46|4245.46|0
1644593220000|2022-02-11 15:27:00|4245.61|4245.61|4246.23|4246.23|4246.23|4246.23|4245.61|4245.61|0
1644593230000|2022-02-11 15:27:10|4245.61|4245.61|4245.61|4245.61|4245.61|4245.61|4245.61|4245.61|0
1644593250000|2022-02-11 15:27:30|4245.7|4245.7|4245.86|4245.86|4246.32|4246.32|4245.7|4245.7|0
1644593260000|2022-02-11 15:27:40|4245.24|4245.24|4245.24|4245.24|4245.24|4245.24|4245.24|4245.24|0
1644593270000|2022-02-11 15:27:50|4245.15|4245.15|4245.15|4245.15|4245.15|4245.15|4245.15|4245.15|0
1644593280000|2022-02-11 15:28:00|4244.99|4244.99|4244.99|4244.99|4245.3|4245.3|4244.99|4244.99|0
1644593290000|2022-02-11 15:28:10|4245.3|4245.3|4245.93|4245.93|4245.93|4245.93|4245.3|4245.3|0
1644593300000|2022-02-11 15:28:20|4246.24|4246.24|4246.83|4246.83|4246.83|4246.83|4245.57|4245.57|0
1644593310000|2022-02-11 15:28:30|4247.14|4247.14|4247.14|4247.14|4247.14|4247.14|4247.14|4247.14|0
1644593330000|2022-02-11 15:28:50|4247.19|4247.19|4248.21|4248.21|4248.21|4248.21|4247.19|4247.19|0
1644593340000|2022-02-11 15:29:00|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|0
1644593350000|2022-02-11 15:29:10|4248.25|4248.25|4247.94|4247.94|4248.25|4248.25|4247.94|4247.94|0
1644593360000|2022-02-11 15:29:20|4248.88|4248.88|4249.13|4249.13|4249.19|4249.19|4248.88|4248.88|0
1644593370000|2022-02-11 15:29:30|4249.01|4249.01|4248.97|4248.97|4249.63|4249.63|4248.7|4248.7|0
1644593380000|2022-02-11 15:29:40|4249.14|4249.14|4248.52|4248.52|4249.14|4249.14|4248.52|4248.52|0
1644593390000|2022-02-11 15:29:50|4248.43|4248.43|4248.43|4248.43|4248.43|4248.43|4248.43|4248.43|0
1644593400000|2022-02-11 15:30:00|4247.19|4247.19|4247.29|4247.29|4247.41|4247.41|4247.19|4247.19|0
1644593410000|2022-02-11 15:30:10|4248.23|4248.23|4247.48|4247.48|4248.23|4248.23|4247.39|4247.39|0
1644593420000|2022-02-11 15:30:20|4247.29|4247.29|4248.01|4248.01|4248.01|4248.01|4247.29|4247.29|0
1644593430000|2022-02-11 15:30:30|4248.32|4248.32|4247.85|4247.85|4248.48|4248.48|4247.85|4247.85|0
1644593440000|2022-02-11 15:30:40|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|0
1644593450000|2022-02-11 15:30:50|4248.48|4248.48|4248.94|4248.94|4248.94|4248.94|4248.48|4248.48|0
1644593460000|2022-02-11 15:31:00|4249.25|4249.25|4248.63|4248.63|4250.23|4250.23|4248.63|4248.63|0
1644593470000|2022-02-11 15:31:10|4249.25|4249.25|4249.97|4249.97|4249.97|4249.97|4248.63|4248.63|0
1644593480000|2022-02-11 15:31:20|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|0
1644593490000|2022-02-11 15:31:30|4249.97|4249.97|4250.43|4250.43|4250.43|4250.43|4249.81|4249.81|0
1644593500000|2022-02-11 15:31:40|4249.81|4249.81|4249.66|4249.66|4249.81|4249.81|4248.42|4248.42|0
1644593510000|2022-02-11 15:31:50|4249.6|4249.6|4249.6|4249.6|4249.6|4249.6|4249.6|4249.6|0
1644593520000|2022-02-11 15:32:00|4248.98|4248.98|4248.88|4248.88|4248.98|4248.98|4248.88|4248.88|0
1644593530000|2022-02-11 15:32:10|4248.84|4248.84|4249.15|4249.15|4249.15|4249.15|4248.84|4248.84|0
1644593540000|2022-02-11 15:32:20|4250.08|4250.08|4249.65|4249.65|4250.08|4250.08|4249.65|4249.65|0
1644593550000|2022-02-11 15:32:30|4249.97|4249.97|4250.43|4250.43|4250.43|4250.43|4249.66|4249.66|0
1644593560000|2022-02-11 15:32:40|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|0
1644593580000|2022-02-11 15:33:00|4250.12|4250.12|4249.66|4249.66|4250.12|4250.12|4249.66|4249.66|0
1644593590000|2022-02-11 15:33:10|4249.54|4249.54|4249.23|4249.23|4249.54|4249.54|4249.23|4249.23|0
1644593600000|2022-02-11 15:33:20|4249.13|4249.13|4249.09|4249.09|4249.13|4249.13|4249.09|4249.09|0
1644593610000|2022-02-11 15:33:30|4249.03|4249.03|4248.72|4248.72|4249.03|4249.03|4248.72|4248.72|0
1644593620000|2022-02-11 15:33:40|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|0
1644593630000|2022-02-11 15:33:50|4249.13|4249.13|4249.17|4249.17|4249.17|4249.17|4249.13|4249.13|0
1644593640000|2022-02-11 15:34:00|4249.01|4249.01|4247.94|4247.94|4249.01|4249.01|4247.75|4247.75|0
1644593650000|2022-02-11 15:34:10|4248|4248|4248.18|4248.18|4248.18|4248.18|4248|4248|0
1644593660000|2022-02-11 15:34:20|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|0
1644593670000|2022-02-11 15:34:30|4248.49|4248.49|4247.73|4247.73|4248.66|4248.66|4247.73|4247.73|0
1644593680000|2022-02-11 15:34:40|4247.42|4247.42|4248.04|4248.04|4248.35|4248.35|4247.42|4247.42|0
1644593690000|2022-02-11 15:34:50|4248.35|4248.35|4249.44|4249.44|4249.44|4249.44|4248.35|4248.35|0
1644593700000|2022-02-11 15:35:00|4248.97|4248.97|4248.82|4248.82|4248.97|4248.97|4248.35|4248.35|0
1644593710000|2022-02-11 15:35:10|4248.97|4248.97|4248.66|4248.66|4248.97|4248.97|4248.66|4248.66|0
1644593730000|2022-02-11 15:35:30|4248.04|4248.04|4248.35|4248.35|4248.35|4248.35|4248.04|4248.04|0
1644593740000|2022-02-11 15:35:40|4247.96|4247.96|4247.38|4247.38|4248|4248|4247.07|4247.07|0
1644593750000|2022-02-11 15:35:50|4247.29|4247.29|4247.88|4247.88|4247.88|4247.88|4247.1|4247.1|0
1644593760000|2022-02-11 15:36:00|4247.97|4247.97|4247.66|4247.66|4248.28|4248.28|4247.35|4247.35|0
1644593770000|2022-02-11 15:36:10|4248.28|4248.28|4248.9|4248.9|4249.05|4249.05|4248.28|4248.28|0
1644593780000|2022-02-11 15:36:20|4248.74|4248.74|4248.45|4248.45|4249.05|4249.05|4248.28|4248.28|0
1644593790000|2022-02-11 15:36:30|4248.76|4248.76|4248.89|4248.89|4248.89|4248.89|4248.45|4248.45|0
1644593800000|2022-02-11 15:36:40|4248.58|4248.58|4248.58|4248.58|4248.58|4248.58|4248.58|4248.58|0
1644593810000|2022-02-11 15:36:50|4248.77|4248.77|4249.02|4249.02|4249.02|4249.02|4248.71|4248.71|0
1644593820000|2022-02-11 15:37:00|4248.71|4248.71|4248.48|4248.48|4248.79|4248.79|4247.86|4247.86|0
1644593830000|2022-02-11 15:37:10|4248.33|4248.33|4248.95|4248.95|4248.95|4248.95|4248.33|4248.33|0
1644593840000|2022-02-11 15:37:20|4248.58|4248.58|4248.33|4248.33|4248.58|4248.58|4247.71|4247.71|0
1644593850000|2022-02-11 15:37:30|4247.4|4247.4|4247.71|4247.71|4247.71|4247.71|4247.09|4247.09|0
1644593860000|2022-02-11 15:37:40|4248.02|4248.02|4248.79|4248.79|4248.79|4248.79|4248.02|4248.02|0
1644593880000|2022-02-11 15:38:00|4248.89|4248.89|4248.84|4248.84|4249.46|4249.46|4248.84|4248.84|0
1644593890000|2022-02-11 15:38:10|4248.53|4248.53|4248.48|4248.48|4248.53|4248.53|4248.48|4248.48|0
1644593900000|2022-02-11 15:38:20|4248.79|4248.79|4248.83|4248.83|4248.83|4248.83|4248.52|4248.52|0
1644593920000|2022-02-11 15:38:40|4248.81|4248.81|4248.5|4248.5|4248.81|4248.81|4248.5|4248.5|0
1644593930000|2022-02-11 15:38:50|4248.81|4248.81|4249.12|4249.12|4250.36|4250.36|4248.81|4248.81|0
1644593940000|2022-02-11 15:39:00|4249.27|4249.27|4249.12|4249.12|4249.27|4249.27|4249.12|4249.12|0
1644593950000|2022-02-11 15:39:10|4249.18|4249.18|4249.18|4249.18|4249.18|4249.18|4249.18|4249.18|0
1644593970000|2022-02-11 15:39:30|4249.27|4249.27|4250.36|4250.36|4250.36|4250.36|4249.27|4249.27|0
1644593980000|2022-02-11 15:39:40|4250.51|4250.51|4250.2|4250.2|4250.82|4250.82|4250.2|4250.2|0
1644594000000|2022-02-11 15:40:00|4250.36|4250.36|4250.63|4250.63|4250.67|4250.67|4250.36|4250.36|0
1644594010000|2022-02-11 15:40:10|4250.67|4250.67|4250.71|4250.71|4250.71|4250.71|4250.67|4250.67|0
1644594020000|2022-02-11 15:40:20|4250.09|4250.09|4250.13|4250.13|4250.13|4250.13|4250.09|4250.09|0
1644594030000|2022-02-11 15:40:30|4250.44|4250.44|4250.38|4250.38|4250.56|4250.56|4250.38|4250.38|0
1644594040000|2022-02-11 15:40:40|4250.47|4250.47|4250.59|4250.59|4250.63|4250.63|4250.47|4250.47|0
1644594050000|2022-02-11 15:40:50|4249.97|4249.97|4250.12|4250.12|4250.12|4250.12|4249.97|4249.97|0
1644594060000|2022-02-11 15:41:00|4250.08|4250.08|4249.98|4249.98|4250.08|4250.08|4249.98|4249.98|0
1644594070000|2022-02-11 15:41:10|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|4249.31|4249.31|0
1644594080000|2022-02-11 15:41:20|4249.63|4249.63|4249.31|4249.31|4249.63|4249.63|4249.31|4249.31|0
1644594090000|2022-02-11 15:41:30|4249.94|4249.94|4250.44|4250.44|4250.71|4250.71|4249.94|4249.94|0
1644594100000|2022-02-11 15:41:40|4250.75|4250.75|4250.55|4250.55|4250.75|4250.75|4250.46|4250.46|0
1644594120000|2022-02-11 15:42:00|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|0
1644594130000|2022-02-11 15:42:10|4250.28|4250.28|4249.5|4249.5|4250.28|4250.28|4249.5|4249.5|0
1644594140000|2022-02-11 15:42:20|4250.13|4250.13|4249.56|4249.56|4250.13|4250.13|4249.56|4249.56|0
1644594150000|2022-02-11 15:42:30|4249.62|4249.62|4249.7|4249.7|4250|4250|4248.98|4248.98|0
1644594160000|2022-02-11 15:42:40|4250.01|4250.01|4249.7|4249.7|4250.01|4250.01|4249.7|4249.7|0
1644594170000|2022-02-11 15:42:50|4250.32|4250.32|4252.49|4252.49|4252.49|4252.49|4250.32|4250.32|0
1644594180000|2022-02-11 15:43:00|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|0
1644594190000|2022-02-11 15:43:10|4253.67|4253.67|4255.79|4255.79|4255.79|4255.79|4253.67|4253.67|0
1644594200000|2022-02-11 15:43:20|4255.16|4255.16|4254.17|4254.17|4255.16|4255.16|4253.77|4253.77|0
1644594210000|2022-02-11 15:43:30|4254.48|4254.48|4254.42|4254.42|4254.48|4254.48|4254.42|4254.42|0
1644594230000|2022-02-11 15:43:50|4254.52|4254.52|4255.16|4255.16|4255.16|4255.16|4254.52|4254.52|0
1644594240000|2022-02-11 15:44:00|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|0
1644594250000|2022-02-11 15:44:10|4254.23|4254.23|4254.51|4254.51|4254.51|4254.51|4253.89|4253.89|0
1644594270000|2022-02-11 15:44:30|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|0
1644594280000|2022-02-11 15:44:40|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|0
1644594290000|2022-02-11 15:44:50|4255.13|4255.13|4257.15|4257.15|4257.15|4257.15|4254.98|4254.98|0
1644594300000|2022-02-11 15:45:00|4257|4257|4256.22|4256.22|4257|4257|4256.22|4256.22|0
1644594310000|2022-02-11 15:45:10|4255.91|4255.91|4255.49|4255.49|4255.91|4255.91|4255.49|4255.49|0
1644594320000|2022-02-11 15:45:20|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|0
1644594330000|2022-02-11 15:45:30|4255.35|4255.35|4255.35|4255.35|4255.35|4255.35|4255.35|4255.35|0
1644594340000|2022-02-11 15:45:40|4255.66|4255.66|4256.28|4256.28|4256.28|4256.28|4255.66|4255.66|0
1644594350000|2022-02-11 15:45:50|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|0
1644594360000|2022-02-11 15:46:00|4255.72|4255.72|4255.4|4255.4|4255.72|4255.72|4255.4|4255.4|0
1644594370000|2022-02-11 15:46:10|4255.72|4255.72|4255.81|4255.81|4255.81|4255.81|4255.72|4255.72|0
1644594380000|2022-02-11 15:46:20|4256.27|4256.27|4256.36|4256.36|4256.56|4256.56|4256.24|4256.24|0
1644594390000|2022-02-11 15:46:30|4256.3|4256.3|4256.24|4256.24|4256.3|4256.3|4256.24|4256.24|0
1644594400000|2022-02-11 15:46:40|4256.19|4256.19|4256.5|4256.5|4256.5|4256.5|4256.19|4256.19|0
1644594410000|2022-02-11 15:46:50|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|0
1644594420000|2022-02-11 15:47:00|4256.53|4256.53|4256.53|4256.53|4257.15|4257.15|4256.53|4256.53|0
1644594430000|2022-02-11 15:47:10|4256.71|4256.71|4256.6|4256.6|4256.71|4256.71|4256.54|4256.54|0
1644594440000|2022-02-11 15:47:20|4255.97|4255.97|4255.97|4255.97|4255.97|4255.97|4255.97|4255.97|0
1644594450000|2022-02-11 15:47:30|4256.29|4256.29|4255.66|4255.66|4256.29|4256.29|4255.66|4255.66|0
1644594460000|2022-02-11 15:47:40|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.45|4255.45|0
1644594470000|2022-02-11 15:47:50|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|0
1644594500000|2022-02-11 15:48:20|4254.98|4254.98|4255|4255|4255|4255|4254.84|4254.84|0
1644594510000|2022-02-11 15:48:30|4255.15|4255.15|4255|4255|4255.15|4255.15|4255|4255|0
1644594520000|2022-02-11 15:48:40|4255.31|4255.31|4255|4255|4255.31|4255.31|4255|4255|0
1644594540000|2022-02-11 15:49:00|4255.15|4255.15|4255.77|4255.77|4255.77|4255.77|4255.15|4255.15|0
1644594550000|2022-02-11 15:49:10|4256.08|4256.08|4255.99|4255.99|4256.08|4256.08|4255.99|4255.99|0
1644594560000|2022-02-11 15:49:20|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|0
1644594570000|2022-02-11 15:49:30|4255.63|4255.63|4255.63|4255.63|4255.63|4255.63|4255.63|4255.63|0
1644594580000|2022-02-11 15:49:40|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|0
1644594590000|2022-02-11 15:49:50|4256|4256|4256|4256|4256.31|4256.31|4256|4256|0
1644594610000|2022-02-11 15:50:10|4256.31|4256.31|4257.09|4257.09|4257.09|4257.09|4256.31|4256.31|0
1644594620000|2022-02-11 15:50:20|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|0
1644594630000|2022-02-11 15:50:30|4257.21|4257.21|4256.9|4256.9|4257.52|4257.52|4256.9|4256.9|0
1644594640000|2022-02-11 15:50:40|4257.21|4257.21|4257.02|4257.02|4257.21|4257.21|4256.93|4256.93|0
1644594660000|2022-02-11 15:51:00|4256.4|4256.4|4256.24|4256.24|4256.4|4256.4|4256.24|4256.24|0
1644594670000|2022-02-11 15:51:10|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|0
1644594680000|2022-02-11 15:51:20|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|0
1644594700000|2022-02-11 15:51:40|4257.44|4257.44|4257.75|4257.75|4257.75|4257.75|4257.44|4257.44|0
1644594710000|2022-02-11 15:51:50|4257.44|4257.44|4256.83|4256.83|4257.44|4257.44|4256.83|4256.83|0
1644594720000|2022-02-11 15:52:00|4256.68|4256.68|4256.06|4256.06|4256.68|4256.68|4255.75|4255.75|0
1644594730000|2022-02-11 15:52:10|4256.37|4256.37|4256.52|4256.52|4256.52|4256.52|4256.37|4256.37|0
1644594740000|2022-02-11 15:52:20|4256.99|4256.99|4255.01|4255.01|4256.99|4256.99|4255.01|4255.01|0
1644594750000|2022-02-11 15:52:30|4254.38|4254.38|4254.07|4254.07|4254.69|4254.69|4254.07|4254.07|0
1644594760000|2022-02-11 15:52:40|4254.38|4254.38|4254.69|4254.69|4254.69|4254.69|4254.38|4254.38|0
1644594780000|2022-02-11 15:53:00|4254.51|4254.51|4253.58|4253.58|4254.51|4254.51|4253.58|4253.58|0
1644594790000|2022-02-11 15:53:10|4253.55|4253.55|4253.86|4253.86|4253.86|4253.86|4253.55|4253.55|0
1644594800000|2022-02-11 15:53:20|4253.55|4253.55|4253.09|4253.09|4253.55|4253.55|4253.09|4253.09|0
1644594810000|2022-02-11 15:53:30|4252.77|4252.77|4252.52|4252.52|4252.83|4252.83|4252.52|4252.52|0
1644594830000|2022-02-11 15:53:50|4251.59|4251.59|4250.22|4250.22|4251.59|4251.59|4250.22|4250.22|0
1644594840000|2022-02-11 15:54:00|4250.53|4250.53|4251.93|4251.93|4251.93|4251.93|4250.38|4250.38|0
1644594850000|2022-02-11 15:54:10|4251|4251|4250.69|4250.69|4251|4251|4250.69|4250.69|0
1644594860000|2022-02-11 15:54:20|4250.38|4250.38|4250.22|4250.22|4250.44|4250.44|4250.07|4250.07|0
1644594870000|2022-02-11 15:54:30|4250.34|4250.34|4250.34|4250.34|4250.34|4250.34|4250.34|4250.34|0
1644594880000|2022-02-11 15:54:40|4250.29|4250.29|4250.34|4250.34|4250.34|4250.34|4250.29|4250.29|0
1644594890000|2022-02-11 15:54:50|4249.81|4249.81|4250.12|4250.12|4250.12|4250.12|4249.81|4249.81|0
1644594900000|2022-02-11 15:55:00|4249.19|4249.19|4249.44|4249.44|4249.5|4249.5|4248.88|4248.88|0
1644594910000|2022-02-11 15:55:10|4249.13|4249.13|4247.26|4247.26|4249.13|4249.13|4247.26|4247.26|0
1644594920000|2022-02-11 15:55:20|4247.57|4247.57|4247.36|4247.36|4247.67|4247.67|4247.36|4247.36|0
1644594930000|2022-02-11 15:55:30|4247.67|4247.67|4247.83|4247.83|4247.83|4247.83|4247.67|4247.67|0
1644594940000|2022-02-11 15:55:40|4247.88|4247.88|4247.97|4247.97|4247.97|4247.97|4247.88|4247.88|0
1644594950000|2022-02-11 15:55:50|4248.28|4248.28|4247.04|4247.04|4248.28|4248.28|4247.04|4247.04|0
1644594960000|2022-02-11 15:56:00|4247.35|4247.35|4247.04|4247.04|4247.35|4247.35|4247.04|4247.04|0
1644594970000|2022-02-11 15:56:10|4246.73|4246.73|4246.47|4246.47|4246.73|4246.73|4246.41|4246.41|0
1644594980000|2022-02-11 15:56:20|4245.85|4245.85|4245.54|4245.54|4245.85|4245.85|4245.54|4245.54|0
1644594990000|2022-02-11 15:56:30|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|0
1644595000000|2022-02-11 15:56:40|4245.43|4245.43|4245.74|4245.74|4245.74|4245.74|4245.43|4245.43|0
1644595010000|2022-02-11 15:56:50|4246.36|4246.36|4246.36|4246.36|4246.36|4246.36|4246.36|4246.36|0
1644595020000|2022-02-11 15:57:00|4246.27|4246.27|4247.2|4247.2|4247.2|4247.2|4246.27|4246.27|0
1644595030000|2022-02-11 15:57:10|4247.12|4247.12|4247.03|4247.03|4247.12|4247.12|4247.03|4247.03|0
1644595040000|2022-02-11 15:57:20|4246.94|4246.94|4246.96|4246.96|4247.29|4247.29|4246.94|4246.94|0
1644595060000|2022-02-11 15:57:40|4246.91|4246.91|4247.18|4247.18|4247.18|4247.18|4246.87|4246.87|0
1644595070000|2022-02-11 15:57:50|4247.49|4247.49|4247.49|4247.49|4247.49|4247.49|4247.49|4247.49|0
1644595080000|2022-02-11 15:58:00|4247.45|4247.45|4248.07|4248.07|4248.07|4248.07|4247.45|4247.45|0
1644595090000|2022-02-11 15:58:10|4247.76|4247.76|4247.45|4247.45|4247.76|4247.76|4247.45|4247.45|0
1644595100000|2022-02-11 15:58:20|4247.39|4247.39|4247.2|4247.2|4247.39|4247.39|4247.08|4247.08|0
1644595110000|2022-02-11 15:58:30|4247.26|4247.26|4247.45|4247.45|4247.45|4247.45|4247.2|4247.2|0
1644595120000|2022-02-11 15:58:40|4248.07|4248.07|4248.07|4248.07|4248.07|4248.07|4248.07|4248.07|0
1644595130000|2022-02-11 15:58:50|4247.76|4247.76|4247.82|4247.82|4247.82|4247.82|4247.76|4247.76|0
1644595160000|2022-02-11 15:59:20|4247.51|4247.51|4244.56|4244.56|4247.51|4247.51|4244.56|4244.56|0
1644595190000|2022-02-11 15:59:50|4244.71|4244.71|4244.31|4244.31|4245.24|4245.24|4244.31|4244.31|0
1644595200000|2022-02-11 16:00:00|4244.62|4244.62|4244.68|4244.68|4244.68|4244.68|4244.62|4244.62|0
1644595210000|2022-02-11 16:00:10|4244.74|4244.74|4244.58|4244.58|4244.89|4244.89|4244.58|4244.58|0
1644595220000|2022-02-11 16:00:20|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|0
1644595240000|2022-02-11 16:00:40|4244.64|4244.64|4244.64|4244.64|4244.8|4244.8|4244.64|4244.64|0
1644595250000|2022-02-11 16:00:50|4244.95|4244.95|4244.95|4244.95|4244.95|4244.95|4244.95|4244.95|0
1644595260000|2022-02-11 16:01:00|4245.11|4245.11|4245.15|4245.15|4245.26|4245.26|4245.11|4245.11|0
1644595270000|2022-02-11 16:01:10|4245.46|4245.46|4245.15|4245.15|4245.46|4245.46|4245.15|4245.15|0
1644595280000|2022-02-11 16:01:20|4245.46|4245.46|4245.46|4245.46|4245.46|4245.46|4245.46|4245.46|0
1644595290000|2022-02-11 16:01:30|4245.3|4245.3|4245.15|4245.15|4245.3|4245.3|4245.15|4245.15|0
1644595300000|2022-02-11 16:01:40|4245.33|4245.33|4245.49|4245.49|4245.49|4245.49|4245.33|4245.33|0
1644595310000|2022-02-11 16:01:50|4245.53|4245.53|4245.37|4245.37|4245.53|4245.53|4244.91|4244.91|0
1644595330000|2022-02-11 16:02:10|4245.06|4245.06|4244.75|4244.75|4245.06|4245.06|4244.75|4244.75|0
1644595340000|2022-02-11 16:02:20|4245.68|4245.68|4245.84|4245.84|4245.99|4245.99|4245.68|4245.68|0
1644595350000|2022-02-11 16:02:30|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|0
1644595380000|2022-02-11 16:03:00|4246.77|4246.77|4247.23|4247.23|4247.23|4247.23|4246.77|4246.77|0
1644595390000|2022-02-11 16:03:10|4247.54|4247.54|4247.39|4247.39|4247.7|4247.7|4247.39|4247.39|0
1644595420000|2022-02-11 16:03:40|4247.7|4247.7|4248.42|4248.42|4248.42|4248.42|4247.7|4247.7|0
1644595430000|2022-02-11 16:03:50|4248.53|4248.53|4248.63|4248.63|4248.69|4248.69|4248.53|4248.53|0
1644595440000|2022-02-11 16:04:00|4248.78|4248.78|4248.63|4248.63|4248.78|4248.78|4248.63|4248.63|0
1644595450000|2022-02-11 16:04:10|4249.25|4249.25|4250.62|4250.62|4250.62|4250.62|4249.25|4249.25|0
1644595460000|2022-02-11 16:04:20|4249.99|4249.99|4249.99|4249.99|4249.99|4249.99|4249.99|4249.99|0
1644595480000|2022-02-11 16:04:40|4250.62|4250.62|4250.31|4250.31|4250.93|4250.93|4250.31|4250.31|0
1644595490000|2022-02-11 16:04:50|4250|4250|4250|4250|4250|4250|4250|4250|0
1644595500000|2022-02-11 16:05:00|4249.69|4249.69|4250.31|4250.31|4250.31|4250.31|4249.69|4249.69|0
1644595510000|2022-02-11 16:05:10|4250|4250|4249.92|4249.92|4250|4250|4249.61|4249.61|0
1644595520000|2022-02-11 16:05:20|4249.61|4249.61|4249.61|4249.61|4249.61|4249.61|4249.3|4249.3|0
1644595530000|2022-02-11 16:05:30|4249.46|4249.46|4249.77|4249.77|4249.77|4249.77|4249.46|4249.46|0
1644595540000|2022-02-11 16:05:40|4250.39|4250.39|4250.39|4250.39|4250.39|4250.39|4249.92|4249.92|0
1644595550000|2022-02-11 16:05:50|4250.08|4250.08|4250.39|4250.39|4250.39|4250.39|4250.08|4250.08|0
1644595560000|2022-02-11 16:06:00|4250.54|4250.54|4251.48|4251.48|4251.48|4251.48|4250.43|4250.43|0
1644595570000|2022-02-11 16:06:10|4251.79|4251.79|4251.48|4251.48|4251.79|4251.79|4251.48|4251.48|0
1644595580000|2022-02-11 16:06:20|4251.63|4251.63|4251.17|4251.17|4251.78|4251.78|4251.17|4251.17|0
1644595590000|2022-02-11 16:06:30|4251.48|4251.48|4252.31|4252.31|4252.31|4252.31|4251.48|4251.48|0
1644595600000|2022-02-11 16:06:40|4252.62|4252.62|4253.55|4253.55|4253.55|4253.55|4252.62|4252.62|0
1644595610000|2022-02-11 16:06:50|4253.86|4253.86|4252.62|4252.62|4253.86|4253.86|4252.62|4252.62|0
1644595620000|2022-02-11 16:07:00|4252.93|4252.93|4253.55|4253.55|4253.55|4253.55|4252.93|4252.93|0
1644595630000|2022-02-11 16:07:10|4252.93|4252.93|4254.29|4254.29|4254.29|4254.29|4252.93|4252.93|0
1644595640000|2022-02-11 16:07:20|4253.98|4253.98|4253.83|4253.83|4253.98|4253.98|4253.83|4253.83|0
1644595650000|2022-02-11 16:07:30|4253.77|4253.77|4254.69|4254.69|4254.69|4254.69|4253.77|4253.77|0
1644595660000|2022-02-11 16:07:40|4255.31|4255.31|4254.91|4254.91|4255.37|4255.37|4254.91|4254.91|0
1644595680000|2022-02-11 16:08:00|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|0
1644595690000|2022-02-11 16:08:10|4254.91|4254.91|4254.86|4254.86|4254.91|4254.91|4254.86|4254.86|0
1644595700000|2022-02-11 16:08:20|4255.17|4255.17|4255.17|4255.17|4255.17|4255.17|4255.17|4255.17|0
1644595710000|2022-02-11 16:08:30|4255.48|4255.48|4255.36|4255.36|4255.48|4255.48|4255.36|4255.36|0
1644595720000|2022-02-11 16:08:40|4255.27|4255.27|4255.67|4255.67|4256.13|4256.13|4255.05|4255.05|0
1644595730000|2022-02-11 16:08:50|4255.52|4255.52|4256.26|4256.26|4256.26|4256.26|4255.52|4255.52|0
1644595740000|2022-02-11 16:09:00|4255.79|4255.79|4255.89|4255.89|4256.11|4256.11|4255.33|4255.33|0
1644595750000|2022-02-11 16:09:10|4255.73|4255.73|4254.61|4254.61|4255.73|4255.73|4254.61|4254.61|0
1644595760000|2022-02-11 16:09:20|4254.45|4254.45|4253.83|4253.83|4254.45|4254.45|4253.83|4253.83|0
1644595770000|2022-02-11 16:09:30|4253.52|4253.52|4253.21|4253.21|4253.52|4253.52|4253.21|4253.21|0
1644595780000|2022-02-11 16:09:40|4253.14|4253.14|4253.39|4253.39|4253.88|4253.88|4253.14|4253.14|0
1644595790000|2022-02-11 16:09:50|4253.37|4253.37|4252.89|4252.89|4253.39|4253.39|4252.58|4252.58|0
1644595800000|2022-02-11 16:10:00|4252.78|4252.78|4252.15|4252.15|4252.78|4252.78|4252.15|4252.15|0
1644595810000|2022-02-11 16:10:10|4251.85|4251.85|4250.47|4250.47|4251.85|4251.85|4250.47|4250.47|0
1644595820000|2022-02-11 16:10:20|4250.78|4250.78|4250.6|4250.6|4250.78|4250.78|4249.49|4249.49|0
1644595830000|2022-02-11 16:10:30|4250.29|4250.29|4250.29|4250.29|4250.29|4250.29|4250.29|4250.29|0
1644595840000|2022-02-11 16:10:40|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|0
1644595850000|2022-02-11 16:10:50|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|0
1644595860000|2022-02-11 16:11:00|4250.61|4250.61|4250.56|4250.56|4250.61|4250.61|4250.56|4250.56|0
1644595870000|2022-02-11 16:11:10|4250.45|4250.45|4250.45|4250.45|4250.45|4250.45|4250.45|4250.45|0
1644595880000|2022-02-11 16:11:20|4250.6|4250.6|4249.98|4249.98|4250.6|4250.6|4249.98|4249.98|0
1644595890000|2022-02-11 16:11:30|4249.36|4249.36|4249.63|4249.63|4249.67|4249.67|4249.36|4249.36|0
1644595900000|2022-02-11 16:11:40|4249.31|4249.31|4248.23|4248.23|4249.31|4249.31|4248.23|4248.23|0
1644595910000|2022-02-11 16:11:50|4248.27|4248.27|4247.65|4247.65|4248.27|4248.27|4247.65|4247.65|0
1644595920000|2022-02-11 16:12:00|4247.71|4247.71|4247.71|4247.71|4247.71|4247.71|4247.71|4247.71|0
1644595930000|2022-02-11 16:12:10|4247.25|4247.25|4247.56|4247.56|4247.71|4247.71|4247.25|4247.25|0
1644595940000|2022-02-11 16:12:20|4247.47|4247.47|4247.52|4247.52|4247.52|4247.52|4247.47|4247.47|0
1644595950000|2022-02-11 16:12:30|4247.44|4247.44|4247.44|4247.44|4247.44|4247.44|4247.44|4247.44|0
1644595960000|2022-02-11 16:12:40|4248.06|4248.06|4248.38|4248.38|4248.38|4248.38|4248.06|4248.06|0
1644595970000|2022-02-11 16:12:50|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|0
1644595980000|2022-02-11 16:13:00|4248.63|4248.63|4249.87|4249.87|4249.87|4249.87|4248.63|4248.63|0
1644595990000|2022-02-11 16:13:10|4249.78|4249.78|4250.04|4250.04|4250.09|4250.09|4249.78|4249.78|0
1644596010000|2022-02-11 16:13:30|4250.1|4250.1|4250.56|4250.56|4250.56|4250.56|4250.1|4250.1|0
1644596020000|2022-02-11 16:13:40|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|0
1644596030000|2022-02-11 16:13:50|4250.4|4250.4|4250.14|4250.14|4250.4|4250.4|4250.14|4250.14|0
1644596050000|2022-02-11 16:14:10|4250.45|4250.45|4250.17|4250.17|4250.45|4250.45|4250.17|4250.17|0
1644596060000|2022-02-11 16:14:20|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|0
1644596070000|2022-02-11 16:14:30|4250.18|4250.18|4249.84|4249.84|4251.09|4251.09|4249.84|4249.84|0
1644596080000|2022-02-11 16:14:40|4250.46|4250.46|4250|4250|4250.46|4250.46|4250|4250|0
1644596090000|2022-02-11 16:14:50|4249.69|4249.69|4249.69|4249.69|4249.69|4249.69|4249.38|4249.38|0
1644596100000|2022-02-11 16:15:00|4249.63|4249.63|4249.32|4249.32|4249.63|4249.63|4249.32|4249.32|0
1644596110000|2022-02-11 16:15:10|4249.63|4249.63|4248.7|4248.7|4249.63|4249.63|4248.7|4248.7|0
1644596120000|2022-02-11 16:15:20|4249.32|4249.32|4249.32|4249.32|4249.32|4249.32|4249.32|4249.32|0
1644596130000|2022-02-11 16:15:30|4249.01|4249.01|4248.85|4248.85|4249.01|4249.01|4248.39|4248.39|0
1644596140000|2022-02-11 16:15:40|4248.54|4248.54|4248.34|4248.34|4248.54|4248.54|4248.34|4248.34|0
1644596150000|2022-02-11 16:15:50|4248.28|4248.28|4248.5|4248.5|4248.5|4248.5|4247.88|4247.88|0
1644596160000|2022-02-11 16:16:00|4248.59|4248.59|4248.16|4248.16|4248.65|4248.65|4248.16|4248.16|0
1644596170000|2022-02-11 16:16:10|4248.04|4248.04|4247.73|4247.73|4248.04|4248.04|4247.73|4247.73|0
1644596180000|2022-02-11 16:16:20|4247.88|4247.88|4247.57|4247.57|4247.88|4247.88|4247.57|4247.57|0
1644596190000|2022-02-11 16:16:30|4246.95|4246.95|4246.79|4246.79|4246.95|4246.95|4246.79|4246.79|0
1644596200000|2022-02-11 16:16:40|4246.89|4246.89|4247.74|4247.74|4247.74|4247.74|4246.89|4246.89|0
1644596210000|2022-02-11 16:16:50|4247.71|4247.71|4246.79|4246.79|4247.71|4247.71|4246.48|4246.48|0
1644596220000|2022-02-11 16:17:00|4246.73|4246.73|4246.42|4246.42|4246.73|4246.73|4246.42|4246.42|0
1644596230000|2022-02-11 16:17:10|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|0
1644596240000|2022-02-11 16:17:20|4246.05|4246.05|4245.43|4245.43|4246.05|4246.05|4245.43|4245.43|0
1644596250000|2022-02-11 16:17:30|4245.27|4245.27|4245.92|4245.92|4245.92|4245.92|4245.27|4245.27|0
1644596270000|2022-02-11 16:17:50|4245.86|4245.86|4245.55|4245.55|4245.86|4245.86|4245.55|4245.55|0
1644596280000|2022-02-11 16:18:00|4245.46|4245.46|4245.24|4245.24|4245.46|4245.46|4245.15|4245.15|0
1644596300000|2022-02-11 16:18:20|4245.55|4245.55|4245.55|4245.55|4245.55|4245.55|4245.55|4245.55|0
1644596310000|2022-02-11 16:18:30|4246.02|4246.02|4246.64|4246.64|4246.64|4246.64|4246.02|4246.02|0
1644596320000|2022-02-11 16:18:40|4246.33|4246.33|4246.95|4246.95|4246.95|4246.95|4246.33|4246.33|0
1644596330000|2022-02-11 16:18:50|4246.64|4246.64|4246.48|4246.48|4246.64|4246.64|4246.48|4246.48|0
1644596340000|2022-02-11 16:19:00|4246.17|4246.17|4245.86|4245.86|4246.17|4246.17|4245.55|4245.55|0
1644596350000|2022-02-11 16:19:10|4245.82|4245.82|4245.86|4245.86|4245.86|4245.86|4245.82|4245.82|0
1644596360000|2022-02-11 16:19:20|4245.24|4245.24|4245|4245|4245.36|4245.36|4245|4245|0
1644596370000|2022-02-11 16:19:30|4244.91|4244.91|4244.95|4244.95|4244.95|4244.95|4244.91|4244.91|0
1644596380000|2022-02-11 16:19:40|4245.58|4245.58|4245.27|4245.27|4245.58|4245.58|4245.27|4245.27|0
1644596390000|2022-02-11 16:19:50|4244.64|4244.64|4244.49|4244.49|4244.64|4244.64|4244.49|4244.49|0
1644596400000|2022-02-11 16:20:00|4244.58|4244.58|4244.95|4244.95|4245.26|4245.26|4244.58|4244.58|0
1644596410000|2022-02-11 16:20:10|4245.11|4245.11|4244.66|4244.66|4245.26|4245.26|4244.66|4244.66|0
1644596420000|2022-02-11 16:20:20|4244.7|4244.7|4244.7|4244.7|4244.7|4244.7|4244.7|4244.7|0
1644596430000|2022-02-11 16:20:30|4245.32|4245.32|4245.31|4245.31|4245.32|4245.32|4245.27|4245.27|0
1644596440000|2022-02-11 16:20:40|4245.63|4245.63|4245.63|4245.63|4245.63|4245.63|4245.63|4245.63|0
1644596450000|2022-02-11 16:20:50|4245.94|4245.94|4246.48|4246.48|4246.48|4246.48|4245.86|4245.86|0
1644596460000|2022-02-11 16:21:00|4246.17|4246.17|4245.55|4245.55|4246.17|4246.17|4245.55|4245.55|0
1644596470000|2022-02-11 16:21:10|4245.86|4245.86|4246.17|4246.17|4246.17|4246.17|4245.86|4245.86|0
1644596480000|2022-02-11 16:21:20|4246.33|4246.33|4245.86|4245.86|4246.33|4246.33|4245.86|4245.86|0
1644596490000|2022-02-11 16:21:30|4245.8|4245.8|4246.6|4246.6|4246.6|4246.6|4245.8|4245.8|0
1644596520000|2022-02-11 16:22:00|4246.66|4246.66|4246.66|4246.66|4246.66|4246.66|4246.66|4246.66|0
1644596530000|2022-02-11 16:22:10|4246.04|4246.04|4245.73|4245.73|4246.04|4246.04|4245.73|4245.73|0
1644596540000|2022-02-11 16:22:20|4245.63|4245.63|4245.2|4245.2|4245.63|4245.63|4244.89|4244.89|0
1644596550000|2022-02-11 16:22:30|4244.89|4244.89|4244.97|4244.97|4244.97|4244.97|4244.89|4244.89|0
1644596560000|2022-02-11 16:22:40|4244.88|4244.88|4245.19|4245.19|4245.19|4245.19|4244.88|4244.88|0
1644596570000|2022-02-11 16:22:50|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|0
1644596580000|2022-02-11 16:23:00|4244.88|4244.88|4245.5|4245.5|4245.5|4245.5|4244.88|4244.88|0
1644596590000|2022-02-11 16:23:10|4245.19|4245.19|4245.19|4245.19|4245.19|4245.19|4245.19|4245.19|0
1644596610000|2022-02-11 16:23:30|4245.81|4245.81|4246|4246|4246.12|4246.12|4245.5|4245.5|0
1644596620000|2022-02-11 16:23:40|4245.69|4245.69|4245.77|4245.77|4245.77|4245.77|4245.69|4245.69|0
1644596630000|2022-02-11 16:23:50|4245.71|4245.71|4246|4246|4246.93|4246.93|4245.69|4245.69|0
1644596640000|2022-02-11 16:24:00|4246.31|4246.31|4245.86|4245.86|4246.31|4246.31|4245.86|4245.86|0
1644596650000|2022-02-11 16:24:10|4245.55|4245.55|4245.51|4245.51|4245.92|4245.92|4245.51|4245.51|0
1644596660000|2022-02-11 16:24:20|4245.67|4245.67|4246.26|4246.26|4246.26|4246.26|4245.67|4245.67|0
1644596670000|2022-02-11 16:24:30|4245.95|4245.95|4245.64|4245.64|4245.95|4245.95|4245.48|4245.48|0
1644596680000|2022-02-11 16:24:40|4245.33|4245.33|4245.53|4245.53|4245.72|4245.72|4245.17|4245.17|0
1644596690000|2022-02-11 16:24:50|4246.15|4246.15|4246.31|4246.31|4246.31|4246.31|4246.15|4246.15|0
1644596700000|2022-02-11 16:25:00|4246.29|4246.29|4245.92|4245.92|4246.29|4246.29|4245.67|4245.67|0
1644596710000|2022-02-11 16:25:10|4245.98|4245.98|4246.14|4246.14|4246.14|4246.14|4245.83|4245.83|0
1644596720000|2022-02-11 16:25:20|4246.29|4246.29|4247.1|4247.1|4247.1|4247.1|4246.17|4246.17|0
1644596730000|2022-02-11 16:25:30|4247.19|4247.19|4247.01|4247.01|4247.44|4247.44|4247.01|4247.01|0
1644596740000|2022-02-11 16:25:40|4246.95|4246.95|4246.88|4246.88|4246.97|4246.97|4246.64|4246.64|0
1644596750000|2022-02-11 16:25:50|4246.57|4246.57|4245.77|4245.77|4246.57|4246.57|4245.77|4245.77|0
1644596760000|2022-02-11 16:26:00|4245.86|4245.86|4245.64|4245.64|4246.01|4246.01|4245.59|4245.59|0
1644596770000|2022-02-11 16:26:10|4245.33|4245.33|4245.33|4245.33|4245.49|4245.49|4245.33|4245.33|0
1644596780000|2022-02-11 16:26:20|4244.71|4244.71|4244.71|4244.71|4244.83|4244.83|4244.71|4244.71|0
1644596790000|2022-02-11 16:26:30|4244.62|4244.62|4244.62|4244.62|4244.62|4244.62|4244.62|4244.62|0
1644596800000|2022-02-11 16:26:40|4244.77|4244.77|4244.46|4244.46|4244.77|4244.77|4244.46|4244.46|0
1644596810000|2022-02-11 16:26:50|4244.42|4244.42|4245.52|4245.52|4245.52|4245.52|4244.42|4244.42|0
1644596820000|2022-02-11 16:27:00|4245.83|4245.83|4245.53|4245.53|4245.83|4245.83|4245.53|4245.53|0
1644596830000|2022-02-11 16:27:10|4245.63|4245.63|4245.49|4245.49|4245.86|4245.86|4245.49|4245.49|0
1644596840000|2022-02-11 16:27:20|4245.65|4245.65|4245.65|4245.65|4245.96|4245.96|4245.5|4245.5|0
1644596850000|2022-02-11 16:27:30|4245.81|4245.81|4245.62|4245.62|4245.81|4245.81|4245.62|4245.62|0
1644596870000|2022-02-11 16:27:50|4245.77|4245.77|4245.25|4245.25|4245.77|4245.77|4245.25|4245.25|0
1644596880000|2022-02-11 16:28:00|4244.94|4244.94|4245.79|4245.79|4245.81|4245.81|4244.94|4244.94|0
1644596890000|2022-02-11 16:28:10|4245.48|4245.48|4245.79|4245.79|4245.79|4245.79|4245.48|4245.48|0
1644596900000|2022-02-11 16:28:20|4246.1|4246.1|4246|4246|4246.32|4246.32|4246|4246|0
1644596910000|2022-02-11 16:28:30|4245.91|4245.91|4246.04|4246.04|4246.13|4246.13|4245.82|4245.82|0
1644596920000|2022-02-11 16:28:40|4246.1|4246.1|4244.41|4244.41|4246.1|4246.1|4244.41|4244.41|0
1644596930000|2022-02-11 16:28:50|4243.79|4243.79|4244.01|4244.01|4244.16|4244.16|4243.79|4243.79|0
1644596940000|2022-02-11 16:29:00|4244.32|4244.32|4242.09|4242.09|4244.47|4244.47|4242.09|4242.09|0
1644596950000|2022-02-11 16:29:10|4242.28|4242.28|4242.66|4242.66|4242.66|4242.66|4242.19|4242.19|0
1644596960000|2022-02-11 16:29:20|4242.03|4242.03|4242.15|4242.15|4242.46|4242.46|4241.84|4241.84|0
1644596970000|2022-02-11 16:29:30|4242.24|4242.24|4241.74|4241.74|4242.98|4242.98|4241.74|4241.74|0
1644596980000|2022-02-11 16:29:40|4241.93|4241.93|4241.58|4241.58|4242.36|4242.36|4241.58|4241.58|0
1644596990000|2022-02-11 16:29:50|4242.52|4242.52|4244.36|4244.36|4244.36|4244.36|4242.52|4242.52|0
1644826500000|2022-02-14 08:15:00|4211.1|4211.1|4207.36|4207.36|4211.1|4211.1|4207.36|4207.36|0
1644826510000|2022-02-14 08:15:10|4207.05|4207.05|4206.74|4206.74|4207.05|4207.05|4206.12|4206.12|0
1644826520000|2022-02-14 08:15:20|4206.89|4206.89|4209.07|4209.07|4209.07|4209.07|4206.58|4206.58|0
1644826530000|2022-02-14 08:15:30|4209.69|4209.69|4209.57|4209.57|4209.84|4209.84|4209.38|4209.38|0
1644826540000|2022-02-14 08:15:40|4208.94|4208.94|4208.32|4208.32|4209.25|4209.25|4208.32|4208.32|0
1644826550000|2022-02-14 08:15:50|4209.26|4209.26|4208.61|4208.61|4209.26|4209.26|4208.61|4208.61|0
1644826560000|2022-02-14 08:16:00|4208.76|4208.76|4208.47|4208.47|4208.78|4208.78|4208.01|4208.01|0
1644826570000|2022-02-14 08:16:10|4208.84|4208.84|4206.96|4206.96|4208.84|4208.84|4206.96|4206.96|0
1644826580000|2022-02-14 08:16:20|4206.8|4206.8|4206.32|4206.32|4206.8|4206.8|4206.32|4206.32|0
1644826590000|2022-02-14 08:16:30|4205.7|4205.7|4207.41|4207.41|4207.41|4207.41|4205.7|4205.7|0
1644826600000|2022-02-14 08:16:40|4207.37|4207.37|4207.64|4207.64|4207.64|4207.64|4207.37|4207.37|0
1644826610000|2022-02-14 08:16:50|4207.49|4207.49|4207.51|4207.51|4207.6|4207.6|4207.18|4207.18|0
1644826620000|2022-02-14 08:17:00|4207.67|4207.67|4207.9|4207.9|4208.64|4208.64|4207.67|4207.67|0
1644826630000|2022-02-14 08:17:10|4207.74|4207.74|4210.62|4210.62|4211.86|4211.86|4207.74|4207.74|0
1644826640000|2022-02-14 08:17:20|4210|4210|4209.94|4209.94|4210.09|4210.09|4209.63|4209.63|0
1644826650000|2022-02-14 08:17:30|4209.64|4209.64|4211.16|4211.16|4211.16|4211.16|4209.64|4209.64|0
1644826660000|2022-02-14 08:17:40|4211.04|4211.04|4210.67|4210.67|4211.04|4211.04|4210.67|4210.67|0
1644826670000|2022-02-14 08:17:50|4210.98|4210.98|4211.6|4211.6|4211.91|4211.91|4210.67|4210.67|0
1644826680000|2022-02-14 08:18:00|4211.91|4211.91|4211.76|4211.76|4211.91|4211.91|4211.76|4211.76|0
1644826700000|2022-02-14 08:18:20|4211.61|4211.61|4211.43|4211.43|4211.61|4211.61|4210.81|4210.81|0
1644826710000|2022-02-14 08:18:30|4211.33|4211.33|4211.43|4211.43|4211.58|4211.58|4211.33|4211.33|0
1644826730000|2022-02-14 08:18:50|4211.37|4211.37|4210.78|4210.78|4211.37|4211.37|4210.07|4210.07|0
1644826740000|2022-02-14 08:19:00|4208.92|4208.92|4208.76|4208.76|4209.23|4209.23|4208.45|4208.45|0
1644826750000|2022-02-14 08:19:10|4208.45|4208.45|4207.3|4207.3|4208.48|4208.48|4207.3|4207.3|0
1644826760000|2022-02-14 08:19:20|4207.17|4207.17|4206.86|4206.86|4207.17|4207.17|4206.86|4206.86|0
1644826770000|2022-02-14 08:19:30|4206.45|4206.45|4206.45|4206.45|4206.45|4206.45|4206.45|4206.45|0
1644826780000|2022-02-14 08:19:40|4205.51|4205.51|4204.58|4204.58|4205.51|4205.51|4204.58|4204.58|0
1644826790000|2022-02-14 08:19:50|4204.89|4204.89|4205.84|4205.84|4205.84|4205.84|4204.89|4204.89|0
1644826800000|2022-02-14 08:20:00|4206.46|4206.46|4206.62|4206.62|4206.62|4206.62|4206.46|4206.46|0
1644826810000|2022-02-14 08:20:10|4207.55|4207.55|4205.22|4205.22|4207.55|4207.55|4205.22|4205.22|0
1644826820000|2022-02-14 08:20:20|4205.32|4205.32|4206.1|4206.1|4206.1|4206.1|4205.32|4205.32|0
1644826830000|2022-02-14 08:20:30|4205.16|4205.16|4207.03|4207.03|4207.03|4207.03|4205.16|4205.16|0
1644826840000|2022-02-14 08:20:40|4207.12|4207.12|4207.38|4207.38|4207.38|4207.38|4206.91|4206.91|0
1644826860000|2022-02-14 08:21:00|4207.14|4207.14|4208.35|4208.35|4208.35|4208.35|4207.14|4207.14|0
1644826870000|2022-02-14 08:21:10|4207.73|4207.73|4204.01|4204.01|4207.89|4207.89|4204.01|4204.01|0
1644826880000|2022-02-14 08:21:20|4203.38|4203.38|4205.09|4205.09|4205.09|4205.09|4203.38|4203.38|0
1644826890000|2022-02-14 08:21:30|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|0
1644826910000|2022-02-14 08:21:50|4204.78|4204.78|4205.71|4205.71|4205.9|4205.9|4204.78|4204.78|0
1644826920000|2022-02-14 08:22:00|4206.02|4206.02|4206.2|4206.2|4206.2|4206.2|4206.02|4206.02|0
1644826930000|2022-02-14 08:22:10|4205.89|4205.89|4206.91|4206.91|4206.91|4206.91|4205.52|4205.52|0
1644826940000|2022-02-14 08:22:20|4206.94|4206.94|4205.57|4205.57|4206.94|4206.94|4205.57|4205.57|0
1644826950000|2022-02-14 08:22:30|4205.88|4205.88|4206.97|4206.97|4207.28|4207.28|4205.88|4205.88|0
1644826960000|2022-02-14 08:22:40|4205.11|4205.11|4205.57|4205.57|4205.88|4205.88|4205.1|4205.1|0
1644826970000|2022-02-14 08:22:50|4205.41|4205.41|4205.99|4205.99|4205.99|4205.99|4205.06|4205.06|0
1644826980000|2022-02-14 08:23:00|4205.89|4205.89|4205.16|4205.16|4206.51|4206.51|4204.93|4204.93|0
1644826990000|2022-02-14 08:23:10|4205.78|4205.78|4205.94|4205.94|4205.94|4205.94|4205.78|4205.78|0
1644827000000|2022-02-14 08:23:20|4206.25|4206.25|4206.37|4206.37|4207.77|4207.77|4206.25|4206.25|0
1644827010000|2022-02-14 08:23:30|4206.06|4206.06|4205.95|4205.95|4206.06|4206.06|4204.51|4204.51|0
1644827020000|2022-02-14 08:23:40|4205.8|4205.8|4205.95|4205.95|4205.95|4205.95|4205.33|4205.33|0
1644827030000|2022-02-14 08:23:50|4206.89|4206.89|4206.47|4206.47|4206.89|4206.89|4206.47|4206.47|0
1644827040000|2022-02-14 08:24:00|4206.63|4206.63|4206.35|4206.35|4206.63|4206.63|4206.35|4206.35|0
1644827050000|2022-02-14 08:24:10|4205.57|4205.57|4204.13|4204.13|4205.57|4205.57|4204.13|4204.13|0
1644827060000|2022-02-14 08:24:20|4203.51|4203.51|4205.34|4205.34|4205.34|4205.34|4203.51|4203.51|0
1644827070000|2022-02-14 08:24:30|4205.36|4205.36|4204.28|4204.28|4205.36|4205.36|4204.28|4204.28|0
1644827080000|2022-02-14 08:24:40|4204.39|4204.39|4202.84|4202.84|4204.39|4204.39|4202.84|4202.84|0
1644827090000|2022-02-14 08:24:50|4201.29|4201.29|4200.52|4200.52|4201.29|4201.29|4200.52|4200.52|0
1644827100000|2022-02-14 08:25:00|4201.45|4201.45|4200.93|4200.93|4202.06|4202.06|4200.56|4200.56|0
1644827110000|2022-02-14 08:25:10|4200.99|4200.99|4201.91|4201.91|4202|4202|4200.99|4200.99|0
1644827120000|2022-02-14 08:25:20|4200.36|4200.36|4200.36|4200.36|4200.36|4200.36|4200.05|4200.05|0
1644827130000|2022-02-14 08:25:30|4200.05|4200.05|4200.86|4200.86|4200.86|4200.86|4199.31|4199.31|0
1644827140000|2022-02-14 08:25:40|4201.48|4201.48|4200.86|4200.86|4201.48|4201.48|4200.23|4200.23|0
1644827150000|2022-02-14 08:25:50|4201.16|4201.16|4200.85|4200.85|4201.35|4201.35|4200.85|4200.85|0
1644827160000|2022-02-14 08:26:00|4200.76|4200.76|4200.51|4200.51|4201.45|4201.45|4200.36|4200.36|0
1644827170000|2022-02-14 08:26:10|4199.58|4199.58|4198.8|4198.8|4199.64|4199.64|4198.7|4198.7|0
1644827180000|2022-02-14 08:26:20|4198.49|4198.49|4199.51|4199.51|4199.92|4199.92|4198.49|4198.49|0
1644827190000|2022-02-14 08:26:30|4199.24|4199.24|4198.56|4198.56|4199.24|4199.24|4198.56|4198.56|0
1644827200000|2022-02-14 08:26:40|4199.18|4199.18|4198.13|4198.13|4199.37|4199.37|4198.13|4198.13|0
1644827210000|2022-02-14 08:26:50|4198.43|4198.43|4199.85|4199.85|4199.85|4199.85|4198.43|4198.43|0
1644827220000|2022-02-14 08:27:00|4199.55|4199.55|4199.89|4199.89|4199.98|4199.98|4199.55|4199.55|0
1644827240000|2022-02-14 08:27:20|4199.61|4199.61|4196.96|4196.96|4199.87|4199.87|4196.96|4196.96|0
1644827250000|2022-02-14 08:27:30|4196.5|4196.5|4196.52|4196.52|4196.73|4196.73|4196.5|4196.5|0
1644827260000|2022-02-14 08:27:40|4196.44|4196.44|4196.32|4196.32|4196.44|4196.44|4196.32|4196.32|0
1644827270000|2022-02-14 08:27:50|4195.7|4195.7|4194.46|4194.46|4196.63|4196.63|4194.46|4194.46|0
1644827280000|2022-02-14 08:28:00|4194.61|4194.61|4194.61|4194.61|4194.73|4194.73|4194.61|4194.61|0
1644827290000|2022-02-14 08:28:10|4194.92|4194.92|4193.99|4193.99|4194.92|4194.92|4193.37|4193.37|0
1644827300000|2022-02-14 08:28:20|4194.3|4194.3|4193.72|4193.72|4194.45|4194.45|4193.67|4193.67|0
1644827310000|2022-02-14 08:28:30|4193.62|4193.62|4192.94|4192.94|4193.62|4193.62|4192.94|4192.94|0
1644827330000|2022-02-14 08:28:50|4191.39|4191.39|4190.11|4190.11|4191.39|4191.39|4190.11|4190.11|0
1644827340000|2022-02-14 08:29:00|4190.43|4190.43|4191.1|4191.1|4191.41|4191.41|4190.43|4190.43|0
1644827350000|2022-02-14 08:29:10|4191.42|4191.42|4192.58|4192.58|4192.58|4192.58|4191.42|4191.42|0
1644827360000|2022-02-14 08:29:20|4192.43|4192.43|4194.12|4194.12|4194.12|4194.12|4192.43|4192.43|0
1644827370000|2022-02-14 08:29:30|4194.21|4194.21|4194.64|4194.64|4194.64|4194.64|4194.21|4194.21|0
1644827380000|2022-02-14 08:29:40|4195.27|4195.27|4195.05|4195.05|4195.27|4195.27|4194.46|4194.46|0
1644827390000|2022-02-14 08:29:50|4195.36|4195.36|4194.89|4194.89|4195.36|4195.36|4194.89|4194.89|0
1644827400000|2022-02-14 08:30:00|4194.99|4194.99|4196.77|4196.77|4196.77|4196.77|4194.99|4194.99|0
1644827410000|2022-02-14 08:30:10|4196.53|4196.53|4196.84|4196.84|4196.84|4196.84|4195.91|4195.91|0
1644827420000|2022-02-14 08:30:20|4197.15|4197.15|4197.77|4197.77|4197.93|4197.93|4197.15|4197.15|0
1644827430000|2022-02-14 08:30:30|4197.46|4197.46|4197.79|4197.79|4197.79|4197.79|4197.46|4197.46|0
1644827440000|2022-02-14 08:30:40|4197.95|4197.95|4199.16|4199.16|4199.16|4199.16|4197.92|4197.92|0
1644827450000|2022-02-14 08:30:50|4198.86|4198.86|4197.53|4197.53|4198.86|4198.86|4197.53|4197.53|0
1644827460000|2022-02-14 08:31:00|4196.29|4196.29|4195.02|4195.02|4196.29|4196.29|4195.02|4195.02|0
1644827470000|2022-02-14 08:31:10|4194.09|4194.09|4193.78|4193.78|4194.09|4194.09|4193.78|4193.78|0
1644827480000|2022-02-14 08:31:20|4193.93|4193.93|4194.18|4194.18|4194.18|4194.18|4193.93|4193.93|0
1644827490000|2022-02-14 08:31:30|4194.8|4194.8|4196.49|4196.49|4196.49|4196.49|4194.8|4194.8|0
1644827500000|2022-02-14 08:31:40|4196.8|4196.8|4197.47|4197.47|4197.47|4197.47|4196.8|4196.8|0
1644827510000|2022-02-14 08:31:50|4197.65|4197.65|4197.74|4197.74|4197.74|4197.74|4197.29|4197.29|0
1644827520000|2022-02-14 08:32:00|4197.76|4197.76|4199.14|4199.14|4200.19|4200.19|4197.76|4197.76|0
1644827530000|2022-02-14 08:32:10|4199.3|4199.3|4199.16|4199.16|4199.83|4199.83|4198.63|4198.63|0
1644827540000|2022-02-14 08:32:20|4199.07|4199.07|4199.52|4199.52|4199.52|4199.52|4199.07|4199.07|0
1644827550000|2022-02-14 08:32:30|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|0
1644827560000|2022-02-14 08:32:40|4197.96|4197.96|4197.62|4197.62|4198.08|4198.08|4197.62|4197.62|0
1644827570000|2022-02-14 08:32:50|4196.69|4196.69|4196.38|4196.38|4196.69|4196.69|4196.38|4196.38|0
1644827590000|2022-02-14 08:33:10|4196.2|4196.2|4195.89|4195.89|4196.2|4196.2|4195.74|4195.74|0
1644827600000|2022-02-14 08:33:20|4195.58|4195.58|4193.37|4193.37|4195.58|4195.58|4193.37|4193.37|0
1644827610000|2022-02-14 08:33:30|4193.25|4193.25|4193.83|4193.83|4194.14|4194.14|4193.16|4193.16|0
1644827620000|2022-02-14 08:33:40|4193.35|4193.35|4192.18|4192.18|4193.46|4193.46|4191.87|4191.87|0
1644827630000|2022-02-14 08:33:50|4191.87|4191.87|4192.16|4192.16|4192.78|4192.78|4191.56|4191.56|0
1644827640000|2022-02-14 08:34:00|4191.66|4191.66|4190.62|4190.62|4191.66|4191.66|4190.18|4190.18|0
1644827650000|2022-02-14 08:34:10|4190.72|4190.72|4191.06|4191.06|4191.06|4191.06|4190.72|4190.72|0
1644827660000|2022-02-14 08:34:20|4190.76|4190.76|4192.63|4192.63|4192.63|4192.63|4190.45|4190.45|0
1644827670000|2022-02-14 08:34:30|4192.53|4192.53|4191.58|4191.58|4192.53|4192.53|4191.58|4191.58|0
1644827680000|2022-02-14 08:34:40|4191.74|4191.74|4193.29|4193.29|4193.29|4193.29|4191.74|4191.74|0
1644827690000|2022-02-14 08:34:50|4193.91|4193.91|4191.62|4191.62|4193.91|4193.91|4191.62|4191.62|0
1644827700000|2022-02-14 08:35:00|4191.93|4191.93|4192.64|4192.64|4192.64|4192.64|4190.69|4190.69|0
1644827710000|2022-02-14 08:35:10|4192.6|4192.6|4192.6|4192.6|4193.06|4193.06|4192.6|4192.6|0
1644827720000|2022-02-14 08:35:20|4191.98|4191.98|4191.83|4191.83|4192.41|4192.41|4191.79|4191.79|0
1644827730000|2022-02-14 08:35:30|4191.99|4191.99|4192.3|4192.3|4192.3|4192.3|4191.99|4191.99|0
1644827740000|2022-02-14 08:35:40|4192.42|4192.42|4191.48|4191.48|4192.42|4192.42|4191.48|4191.48|0
1644827750000|2022-02-14 08:35:50|4191.17|4191.17|4189.62|4189.62|4191.17|4191.17|4189.62|4189.62|0
1644827760000|2022-02-14 08:36:00|4189.77|4189.77|4190.36|4190.36|4190.67|4190.67|4189.77|4189.77|0
1644827770000|2022-02-14 08:36:10|4190.21|4190.21|4189.23|4189.23|4190.21|4190.21|4189.23|4189.23|0
1644827780000|2022-02-14 08:36:20|4188.3|4188.3|4187.28|4187.28|4188.3|4188.3|4187.28|4187.28|0
1644827790000|2022-02-14 08:36:30|4187.3|4187.3|4187.48|4187.48|4187.79|4187.79|4187.17|4187.17|0
1644827800000|2022-02-14 08:36:40|4187.32|4187.32|4187.48|4187.48|4188.25|4188.25|4187.32|4187.32|0
1644827810000|2022-02-14 08:36:50|4188.1|4188.1|4189.12|4189.12|4189.9|4189.9|4188.1|4188.1|0
1644827820000|2022-02-14 08:37:00|4188.5|4188.5|4184.08|4184.08|4188.5|4188.5|4184.08|4184.08|0
1644827830000|2022-02-14 08:37:10|4183.96|4183.96|4188.5|4188.5|4188.5|4188.5|4183.96|4183.96|0
1644827840000|2022-02-14 08:37:20|4188.81|4188.81|4189.5|4189.5|4189.5|4189.5|4188.81|4188.81|0
1644827850000|2022-02-14 08:37:30|4189.19|4189.19|4188.22|4188.22|4189.19|4189.19|4188.22|4188.22|0
1644827860000|2022-02-14 08:37:40|4188.12|4188.12|4188.12|4188.12|4188.12|4188.12|4188.12|4188.12|0
1644827870000|2022-02-14 08:37:50|4188.47|4188.47|4185.67|4185.67|4188.47|4188.47|4185.67|4185.67|0
1644827880000|2022-02-14 08:38:00|4185.61|4185.61|4185.36|4185.36|4185.61|4185.61|4185.36|4185.36|0
1644827890000|2022-02-14 08:38:10|4185.05|4185.05|4186.05|4186.05|4186.38|4186.38|4184.74|4184.74|0
1644827900000|2022-02-14 08:38:20|4186.67|4186.67|4188.35|4188.35|4188.35|4188.35|4186.67|4186.67|0
1644827910000|2022-02-14 08:38:30|4188.44|4188.44|4188.91|4188.91|4188.91|4188.91|4188.44|4188.44|0
1644827920000|2022-02-14 08:38:40|4189.06|4189.06|4187.59|4187.59|4189.06|4189.06|4187.41|4187.41|0
1644827930000|2022-02-14 08:38:50|4187.13|4187.13|4186.23|4186.23|4187.13|4187.13|4186.23|4186.23|0
1644827940000|2022-02-14 08:39:00|4185.77|4185.77|4187.18|4187.18|4187.18|4187.18|4185.45|4185.45|0
1644827950000|2022-02-14 08:39:10|4187.46|4187.46|4187.06|4187.06|4187.46|4187.46|4186.75|4186.75|0
1644827960000|2022-02-14 08:39:20|4186.96|4186.96|4185.46|4185.46|4186.96|4186.96|4185.46|4185.46|0
1644827970000|2022-02-14 08:39:30|4184.22|4184.22|4180.52|4180.52|4184.22|4184.22|4180.52|4180.52|0
1644827980000|2022-02-14 08:39:40|4180.21|4180.21|4179.82|4179.82|4180.21|4180.21|4179.82|4179.82|0
1644827990000|2022-02-14 08:39:50|4179.51|4179.51|4179.82|4179.82|4179.82|4179.82|4179.51|4179.51|0
1644828000000|2022-02-14 08:40:00|4180.14|4180.14|4181.41|4181.41|4181.41|4181.41|4180.14|4180.14|0
1644828010000|2022-02-14 08:40:10|4181.65|4181.65|4182.39|4182.39|4183.09|4183.09|4181.65|4181.65|0
1644828020000|2022-02-14 08:40:20|4183.01|4183.01|4183.01|4183.01|4183.01|4183.01|4181.46|4181.46|0
1644828030000|2022-02-14 08:40:30|4183.63|4183.63|4184.11|4184.11|4184.11|4184.11|4183.63|4183.63|0
1644828040000|2022-02-14 08:40:40|4184.18|4184.18|4183.68|4183.68|4184.18|4184.18|4183.62|4183.62|0
1644828050000|2022-02-14 08:40:50|4183.72|4183.72|4184.65|4184.65|4184.81|4184.81|4183.72|4183.72|0
1644828060000|2022-02-14 08:41:00|4185.9|4185.9|4184.54|4184.54|4185.9|4185.9|4184.54|4184.54|0
1644828070000|2022-02-14 08:41:10|4184.44|4184.44|4183.97|4183.97|4184.44|4184.44|4183.51|4183.51|0
1644828080000|2022-02-14 08:41:20|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|0
1644828090000|2022-02-14 08:41:30|4183.31|4183.31|4183.12|4183.12|4183.31|4183.31|4182.07|4182.07|0
1644828100000|2022-02-14 08:41:40|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|0
1644828110000|2022-02-14 08:41:50|4182.27|4182.27|4183.94|4183.94|4183.94|4183.94|4182.07|4182.07|0
1644828120000|2022-02-14 08:42:00|4182.23|4182.23|4182.86|4182.86|4183.06|4183.06|4181.7|4181.7|0
1644828130000|2022-02-14 08:42:10|4183.48|4183.48|4184.6|4184.6|4184.6|4184.6|4183.48|4183.48|0
1644828150000|2022-02-14 08:42:30|4184.69|4184.69|4185.65|4185.65|4186.09|4186.09|4184.69|4184.69|0
1644828160000|2022-02-14 08:42:40|4185.8|4185.8|4185.8|4185.8|4185.8|4185.8|4185.8|4185.8|0
1644828170000|2022-02-14 08:42:50|4185.74|4185.74|4184.62|4184.62|4185.77|4185.77|4184.31|4184.31|0
1644828180000|2022-02-14 08:43:00|4184|4184|4182.38|4182.38|4184.09|4184.09|4182.38|4182.38|0
1644828190000|2022-02-14 08:43:10|4182.69|4182.69|4184.82|4184.82|4184.82|4184.82|4182.69|4182.69|0
1644828200000|2022-02-14 08:43:20|4184.86|4184.86|4182.79|4182.79|4185.58|4185.58|4181.54|4181.54|0
1644828210000|2022-02-14 08:43:30|4182.17|4182.17|4184.37|4184.37|4184.37|4184.37|4182.17|4182.17|0
1644828220000|2022-02-14 08:43:40|4184.8|4184.8|4184.18|4184.18|4184.8|4184.8|4184.18|4184.18|0
1644828230000|2022-02-14 08:43:50|4184.03|4184.03|4184.55|4184.55|4184.65|4184.65|4184.03|4184.03|0
1644828240000|2022-02-14 08:44:00|4185.8|4185.8|4186.42|4186.42|4186.42|4186.42|4185.8|4185.8|0
1644828250000|2022-02-14 08:44:10|4187.04|4187.04|4187.35|4187.35|4187.66|4187.66|4187.04|4187.04|0
1644828260000|2022-02-14 08:44:20|4187.47|4187.47|4187.75|4187.75|4188.37|4188.37|4187.13|4187.13|0
1644828270000|2022-02-14 08:44:30|4187.44|4187.44|4188.06|4188.06|4188.06|4188.06|4187.44|4187.44|0
1644828280000|2022-02-14 08:44:40|4188.21|4188.21|4188.06|4188.06|4188.21|4188.21|4188.06|4188.06|0
1644828290000|2022-02-14 08:44:50|4188.25|4188.25|4188.43|4188.43|4188.43|4188.43|4188.25|4188.25|0
1644828300000|2022-02-14 08:45:00|4188.74|4188.74|4188.74|4188.74|4188.74|4188.74|4188.74|4188.74|0
1644828310000|2022-02-14 08:45:10|4189.98|4189.98|4191.44|4191.44|4191.44|4191.44|4189.98|4189.98|0
1644828320000|2022-02-14 08:45:20|4192.37|4192.37|4190.69|4190.69|4192.37|4192.37|4190.69|4190.69|0
1644828330000|2022-02-14 08:45:30|4190.6|4190.6|4190.9|4190.9|4190.9|4190.9|4189.35|4189.35|0
1644828340000|2022-02-14 08:45:40|4191.52|4191.52|4191.67|4191.67|4191.67|4191.67|4191.52|4191.52|0
1644828350000|2022-02-14 08:45:50|4191.98|4191.98|4192.6|4192.6|4192.6|4192.6|4191.98|4191.98|0
1644828360000|2022-02-14 08:46:00|4191.98|4191.98|4190.33|4190.33|4192.14|4192.14|4190.33|4190.33|0
1644828370000|2022-02-14 08:46:10|4190.02|4190.02|4189.69|4189.69|4190.02|4190.02|4189.37|4189.37|0
1644828380000|2022-02-14 08:46:20|4189.63|4189.63|4190|4190|4190|4190|4189.24|4189.24|0
1644828390000|2022-02-14 08:46:30|4189.38|4189.38|4189.69|4189.69|4189.69|4189.69|4189.07|4189.07|0
1644828400000|2022-02-14 08:46:40|4189.38|4189.38|4189.5|4189.5|4189.96|4189.96|4189.34|4189.34|0
1644828410000|2022-02-14 08:46:50|4189.74|4189.74|4190.12|4190.12|4190.39|4190.39|4189.74|4189.74|0
1644828420000|2022-02-14 08:47:00|4189.5|4189.5|4187.68|4187.68|4189.5|4189.5|4187.68|4187.68|0
1644828430000|2022-02-14 08:47:10|4187.56|4187.56|4189.11|4189.11|4189.43|4189.43|4187.56|4187.56|0
1644828440000|2022-02-14 08:47:20|4189.58|4189.58|4190.46|4190.46|4190.46|4190.46|4189.58|4189.58|0
1644828450000|2022-02-14 08:47:30|4189.84|4189.84|4189.29|4189.29|4189.84|4189.84|4189.29|4189.29|0
1644828460000|2022-02-14 08:47:40|4189.91|4189.91|4189.91|4189.91|4190.22|4190.22|4189.91|4189.91|0
1644828470000|2022-02-14 08:47:50|4190.54|4190.54|4191.22|4191.22|4191.84|4191.84|4190.54|4190.54|0
1644828480000|2022-02-14 08:48:00|4191.26|4191.26|4189.74|4189.74|4191.26|4191.26|4189.71|4189.71|0
1644828490000|2022-02-14 08:48:10|4188.81|4188.81|4189.62|4189.62|4189.72|4189.72|4188.16|4188.16|0
1644828500000|2022-02-14 08:48:20|4189.56|4189.56|4188.82|4188.82|4189.56|4189.56|4188.63|4188.63|0
1644828510000|2022-02-14 08:48:30|4188.76|4188.76|4187.2|4187.2|4188.76|4188.76|4187.2|4187.2|0
1644828520000|2022-02-14 08:48:40|4187.1|4187.1|4185.88|4185.88|4187.1|4187.1|4185.88|4185.88|0
1644828530000|2022-02-14 08:48:50|4186.19|4186.19|4187.74|4187.74|4187.74|4187.74|4186.19|4186.19|0
1644828540000|2022-02-14 08:49:00|4188.09|4188.09|4188.03|4188.03|4188.15|4188.15|4188.03|4188.03|0
1644828550000|2022-02-14 08:49:10|4187.72|4187.72|4186.86|4186.86|4187.72|4187.72|4186.86|4186.86|0
1644828560000|2022-02-14 08:49:20|4186.23|4186.23|4186.23|4186.23|4186.55|4186.55|4186.23|4186.23|0
1644828570000|2022-02-14 08:49:30|4187.17|4187.17|4186.45|4186.45|4187.32|4187.32|4185.95|4185.95|0
1644828580000|2022-02-14 08:49:40|4186.51|4186.51|4186.3|4186.3|4186.51|4186.51|4186.3|4186.3|0
1644828590000|2022-02-14 08:49:50|4186|4186|4185.45|4185.45|4186|4186|4185.45|4185.45|0
1644828600000|2022-02-14 08:50:00|4185.51|4185.51|4185.66|4185.66|4185.66|4185.66|4185.51|4185.51|0
1644828610000|2022-02-14 08:50:10|4185.82|4185.82|4185.44|4185.44|4185.88|4185.88|4185.44|4185.44|0
1644828620000|2022-02-14 08:50:20|4185.32|4185.32|4185.94|4185.94|4185.94|4185.94|4185.32|4185.32|0
1644828630000|2022-02-14 08:50:30|4185.85|4185.85|4186.13|4186.13|4186.13|4186.13|4185.02|4185.02|0
1644828640000|2022-02-14 08:50:40|4185.82|4185.82|4187.07|4187.07|4187.84|4187.84|4185.82|4185.82|0
1644828650000|2022-02-14 08:50:50|4186.44|4186.44|4186.94|4186.94|4186.94|4186.94|4186.44|4186.44|0
1644828660000|2022-02-14 08:51:00|4187.03|4187.03|4189.3|4189.3|4189.3|4189.3|4186.81|4186.81|0
1644828670000|2022-02-14 08:51:10|4189.76|4189.76|4191.43|4191.43|4191.43|4191.43|4189.76|4189.76|0
1644828680000|2022-02-14 08:51:20|4191.28|4191.28|4191.05|4191.05|4191.28|4191.28|4190.43|4190.43|0
1644828690000|2022-02-14 08:51:30|4190.43|4190.43|4190.57|4190.57|4190.88|4190.88|4190.43|4190.43|0
1644828700000|2022-02-14 08:51:40|4190.88|4190.88|4190.14|4190.14|4190.88|4190.88|4190.14|4190.14|0
1644828710000|2022-02-14 08:51:50|4190.45|4190.45|4188.74|4188.74|4191.38|4191.38|4188.43|4188.43|0
1644828720000|2022-02-14 08:52:00|4188.43|4188.43|4186.91|4186.91|4188.43|4188.43|4186.91|4186.91|0
1644828730000|2022-02-14 08:52:10|4186.6|4186.6|4188.39|4188.39|4188.7|4188.7|4186.6|4186.6|0
1644828740000|2022-02-14 08:52:20|4188.08|4188.08|4186.52|4186.52|4188.08|4188.08|4186.52|4186.52|0
1644828750000|2022-02-14 08:52:30|4186.37|4186.37|4186.83|4186.83|4186.83|4186.83|4185.89|4185.89|0
1644828760000|2022-02-14 08:52:40|4186.73|4186.73|4184.46|4184.46|4186.73|4186.73|4184.46|4184.46|0
1644828770000|2022-02-14 08:52:50|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|0
1644828780000|2022-02-14 08:53:00|4183.84|4183.84|4183.31|4183.31|4183.84|4183.84|4183.31|4183.31|0
1644828790000|2022-02-14 08:53:10|4183.26|4183.26|4182.85|4182.85|4183.26|4183.26|4182.03|4182.03|0
1644828800000|2022-02-14 08:53:20|4182.78|4182.78|4182.35|4182.35|4182.78|4182.78|4182.13|4182.13|0
1644828810000|2022-02-14 08:53:30|4183.29|4183.29|4179.66|4179.66|4183.29|4183.29|4179.18|4179.18|0
1644828820000|2022-02-14 08:53:40|4179.04|4179.04|4180.01|4180.01|4180.05|4180.05|4177.8|4177.8|0
1644828840000|2022-02-14 08:54:00|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|0
1644828850000|2022-02-14 08:54:10|4182.18|4182.18|4181.82|4181.82|4183.09|4183.09|4181.51|4181.51|0
1644828860000|2022-02-14 08:54:20|4181.52|4181.52|4181.37|4181.37|4181.68|4181.68|4179.66|4179.66|0
1644828870000|2022-02-14 08:54:30|4181.83|4181.83|4182.45|4182.45|4182.45|4182.45|4181.83|4181.83|0
1644828880000|2022-02-14 08:54:40|4182.22|4182.22|4182.18|4182.18|4182.49|4182.49|4182.18|4182.18|0
1644828890000|2022-02-14 08:54:50|4182.81|4182.81|4183.11|4183.11|4183.11|4183.11|4182.81|4182.81|0
1644828900000|2022-02-14 08:55:00|4182.49|4182.49|4184.45|4184.45|4184.45|4184.45|4182.49|4182.49|0
1644828910000|2022-02-14 08:55:10|4184.51|4184.51|4185.51|4185.51|4185.51|4185.51|4184.1|4184.1|0
1644828920000|2022-02-14 08:55:20|4185.63|4185.63|4183.36|4183.36|4185.63|4185.63|4183.36|4183.36|0
1644828930000|2022-02-14 08:55:30|4183.6|4183.6|4183.58|4183.58|4183.6|4183.6|4183.58|4183.58|0
1644828940000|2022-02-14 08:55:40|4183.89|4183.89|4185.14|4185.14|4185.14|4185.14|4183.89|4183.89|0
1644828950000|2022-02-14 08:55:50|4184.74|4184.74|4185.46|4185.46|4185.58|4185.58|4184.74|4184.74|0
1644828960000|2022-02-14 08:56:00|4185.55|4185.55|4186.82|4186.82|4186.82|4186.82|4185.55|4185.55|0
1644828970000|2022-02-14 08:56:10|4186.88|4186.88|4186.88|4186.88|4186.88|4186.88|4186.88|4186.88|0
1644828980000|2022-02-14 08:56:20|4186.19|4186.19|4185.83|4185.83|4186.19|4186.19|4185.83|4185.83|0
1644828990000|2022-02-14 08:56:30|4185.21|4185.21|4185.83|4185.83|4185.83|4185.83|4185.21|4185.21|0
1644829000000|2022-02-14 08:56:40|4186.45|4186.45|4186.39|4186.39|4186.45|4186.45|4186.39|4186.39|0
1644829010000|2022-02-14 08:56:50|4186.24|4186.24|4185.79|4185.79|4186.24|4186.24|4185.79|4185.79|0
1644829020000|2022-02-14 08:57:00|4183.11|4183.11|4182.76|4182.76|4183.11|4183.11|4182.46|4182.46|0
1644829030000|2022-02-14 08:57:10|4182.45|4182.45|4182.73|4182.73|4182.73|4182.73|4182.45|4182.45|0
1644829040000|2022-02-14 08:57:20|4183.04|4183.04|4182.93|4182.93|4183.2|4183.2|4182.89|4182.89|0
1644829050000|2022-02-14 08:57:30|4183.55|4183.55|4183.24|4183.24|4183.55|4183.55|4183.24|4183.24|0
1644829060000|2022-02-14 08:57:40|4182|4182|4181.69|4181.69|4182|4182|4181.69|4181.69|0
1644829070000|2022-02-14 08:57:50|4181.78|4181.78|4183.33|4183.33|4183.33|4183.33|4181.78|4181.78|0
1644829080000|2022-02-14 08:58:00|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|0
1644829090000|2022-02-14 08:58:10|4182.4|4182.4|4183.18|4183.18|4183.18|4183.18|4182.4|4182.4|0
1644829100000|2022-02-14 08:58:20|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|0
1644829110000|2022-02-14 08:58:30|4184.26|4184.26|4183.64|4183.64|4184.26|4184.26|4183.64|4183.64|0
1644829130000|2022-02-14 08:58:50|4183.33|4183.33|4183.48|4183.48|4183.48|4183.48|4183.33|4183.33|0
1644829140000|2022-02-14 08:59:00|4183.42|4183.42|4184.01|4184.01|4184.01|4184.01|4183.42|4183.42|0
1644829150000|2022-02-14 08:59:10|4183.52|4183.52|4182.49|4182.49|4183.52|4183.52|4182.49|4182.49|0
1644829160000|2022-02-14 08:59:20|4181.87|4181.87|4181.29|4181.29|4181.87|4181.87|4181.29|4181.29|0
1644829170000|2022-02-14 08:59:30|4180.05|4180.05|4181.29|4181.29|4181.29|4181.29|4180.05|4180.05|0
1644829190000|2022-02-14 08:59:50|4181.2|4181.2|4181.04|4181.04|4181.2|4181.2|4181.04|4181.04|0
1644829200000|2022-02-14 09:00:00|4180.95|4180.95|4180.84|4180.84|4181.13|4181.13|4180.78|4180.78|0
1644829210000|2022-02-14 09:00:10|4181.15|4181.15|4180.53|4180.53|4181.15|4181.15|4180.53|4180.53|0
1644829220000|2022-02-14 09:00:20|4180.49|4180.49|4181.38|4181.38|4181.42|4181.42|4180.49|4180.49|0
1644829230000|2022-02-14 09:00:30|4181.07|4181.07|4180.38|4180.38|4181.07|4181.07|4180.38|4180.38|0
1644829240000|2022-02-14 09:00:40|4180.7|4180.7|4180.83|4180.83|4181.14|4181.14|4180.7|4180.7|0
1644829250000|2022-02-14 09:00:50|4180.71|4180.71|4180.4|4180.4|4180.71|4180.71|4180.4|4180.4|0
1644829260000|2022-02-14 09:01:00|4180.09|4180.09|4179.32|4179.32|4180.09|4180.09|4179.32|4179.32|0
1644829270000|2022-02-14 09:01:10|4179.01|4179.01|4178.58|4178.58|4179.01|4179.01|4178.58|4178.58|0
1644829280000|2022-02-14 09:01:20|4178.73|4178.73|4178.23|4178.23|4178.73|4178.73|4178.23|4178.23|0
1644829290000|2022-02-14 09:01:30|4178.47|4178.47|4175.7|4175.7|4178.47|4178.47|4175.7|4175.7|0
1644829310000|2022-02-14 09:01:50|4175.07|4175.07|4174.92|4174.92|4175.07|4175.07|4174.92|4174.92|0
1644829320000|2022-02-14 09:02:00|4175.23|4175.23|4174.49|4174.49|4175.23|4175.23|4174.49|4174.49|0
1644829330000|2022-02-14 09:02:10|4174.18|4174.18|4174.39|4174.39|4174.49|4174.49|4173.87|4173.87|0
1644829350000|2022-02-14 09:02:30|4174.44|4174.44|4174.56|4174.56|4174.56|4174.56|4174.44|4174.44|0
1644829360000|2022-02-14 09:02:40|4174.68|4174.68|4175.57|4175.57|4175.92|4175.92|4174.68|4174.68|0
1644829380000|2022-02-14 09:03:00|4174.95|4174.95|4175.78|4175.78|4175.78|4175.78|4174.95|4174.95|0
1644829390000|2022-02-14 09:03:10|4176.09|4176.09|4175.62|4175.62|4176.09|4176.09|4175.62|4175.62|0
1644829400000|2022-02-14 09:03:20|4177.18|4177.18|4176.87|4176.87|4177.49|4177.49|4176.87|4176.87|0
1644829410000|2022-02-14 09:03:30|4176.96|4176.96|4175.55|4175.55|4177.2|4177.2|4175.55|4175.55|0
1644829420000|2022-02-14 09:03:40|4175.45|4175.45|4174.21|4174.21|4175.45|4175.45|4173.9|4173.9|0
1644829430000|2022-02-14 09:03:50|4174.52|4174.52|4174.69|4174.69|4174.69|4174.69|4174.52|4174.52|0
1644829440000|2022-02-14 09:04:00|4175.31|4175.31|4176.4|4176.4|4177.31|4177.31|4175.31|4175.31|0
1644829460000|2022-02-14 09:04:20|4175.94|4175.94|4175.68|4175.68|4175.94|4175.94|4175.5|4175.5|0
1644829470000|2022-02-14 09:04:30|4175.59|4175.59|4175.59|4175.59|4175.59|4175.59|4175.59|4175.59|0
1644829490000|2022-02-14 09:04:50|4174.97|4174.97|4175.52|4175.52|4175.52|4175.52|4174.97|4174.97|0
1644829500000|2022-02-14 09:05:00|4175.45|4175.45|4175.23|4175.23|4175.45|4175.45|4174.92|4174.92|0
1644829510000|2022-02-14 09:05:10|4175.18|4175.18|4175.27|4175.27|4175.89|4175.89|4175.08|4175.08|0
1644829520000|2022-02-14 09:05:20|4175.89|4175.89|4176.51|4176.51|4176.51|4176.51|4175.27|4175.27|0
1644829530000|2022-02-14 09:05:30|4176.2|4176.2|4178.06|4178.06|4178.06|4178.06|4176.2|4176.2|0
1644829540000|2022-02-14 09:05:40|4177.91|4177.91|4177.91|4177.91|4177.91|4177.91|4177.91|4177.91|0
1644829550000|2022-02-14 09:05:50|4178.53|4178.53|4177.91|4177.91|4178.53|4178.53|4177.91|4177.91|0
1644829560000|2022-02-14 09:06:00|4177.59|4177.59|4177.87|4177.87|4177.87|4177.87|4177.59|4177.59|0
1644829570000|2022-02-14 09:06:10|4177.97|4177.97|4177.22|4177.22|4178.64|4178.64|4177.22|4177.22|0
1644829580000|2022-02-14 09:06:20|4177.19|4177.19|4177.19|4177.19|4177.19|4177.19|4177.19|4177.19|0
1644829590000|2022-02-14 09:06:30|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|0
1644829600000|2022-02-14 09:06:40|4175.33|4175.33|4175.02|4175.02|4175.33|4175.33|4175.02|4175.02|0
1644829610000|2022-02-14 09:06:50|4175.17|4175.17|4175.33|4175.33|4175.33|4175.33|4175.17|4175.17|0
1644829620000|2022-02-14 09:07:00|4175.02|4175.02|4173.96|4173.96|4175.02|4175.02|4173.77|4173.77|0
1644829630000|2022-02-14 09:07:10|4173.34|4173.34|4173.77|4173.77|4173.77|4173.77|4173.34|4173.34|0
1644829640000|2022-02-14 09:07:20|4174.33|4174.33|4175.91|4175.91|4175.91|4175.91|4174.33|4174.33|0
1644829650000|2022-02-14 09:07:30|4176.53|4176.53|4176.53|4176.53|4176.53|4176.53|4176.53|4176.53|0
1644829660000|2022-02-14 09:07:40|4176.62|4176.62|4176.72|4176.72|4176.72|4176.72|4176.62|4176.62|0
1644829670000|2022-02-14 09:07:50|4177.01|4177.01|4177.07|4177.07|4177.07|4177.07|4176.92|4176.92|0
1644829690000|2022-02-14 09:08:10|4177.53|4177.53|4179.47|4179.47|4179.47|4179.47|4177.53|4177.53|0
1644829700000|2022-02-14 09:08:20|4179.16|4179.16|4178.85|4178.85|4179.16|4179.16|4178.85|4178.85|0
1644829710000|2022-02-14 09:08:30|4180.25|4180.25|4180.43|4180.43|4180.43|4180.43|4180.25|4180.25|0
1644829720000|2022-02-14 09:08:40|4180.12|4180.12|4180.13|4180.13|4180.13|4180.13|4179.97|4179.97|0
1644829730000|2022-02-14 09:08:50|4181.69|4181.69|4181.69|4181.69|4181.69|4181.69|4181.69|4181.69|0
1644829740000|2022-02-14 09:09:00|4182|4182|4181.6|4181.6|4182.66|4182.66|4181.6|4181.6|0
1644829750000|2022-02-14 09:09:10|4181.91|4181.91|4179.71|4179.71|4181.91|4181.91|4179.4|4179.4|0
1644829760000|2022-02-14 09:09:20|4179.4|4179.4|4180.57|4180.57|4180.61|4180.61|4179.31|4179.31|0
1644829770000|2022-02-14 09:09:30|4180.72|4180.72|4179.79|4179.79|4180.72|4180.72|4179.79|4179.79|0
1644829780000|2022-02-14 09:09:40|4180.41|4180.41|4180.41|4180.41|4180.41|4180.41|4180.41|4180.41|0
1644829800000|2022-02-14 09:10:00|4180.32|4180.32|4182.73|4182.73|4182.96|4182.96|4180.32|4180.32|0
1644829810000|2022-02-14 09:10:10|4181.49|4181.49|4181.8|4181.8|4182.42|4182.42|4181.49|4181.49|0
1644829820000|2022-02-14 09:10:20|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|0
1644829830000|2022-02-14 09:10:30|4183.66|4183.66|4184.33|4184.33|4184.37|4184.37|4183.66|4183.66|0
1644829840000|2022-02-14 09:10:40|4184.64|4184.64|4185.57|4185.57|4185.57|4185.57|4184.64|4184.64|0
1644829850000|2022-02-14 09:10:50|4186.19|4186.19|4186.19|4186.19|4186.19|4186.19|4186.19|4186.19|0
1644829860000|2022-02-14 09:11:00|4186.82|4186.82|4186.56|4186.56|4186.82|4186.82|4186.5|4186.5|0
1644829870000|2022-02-14 09:11:10|4187.33|4187.33|4187.33|4187.33|4187.33|4187.33|4187.33|4187.33|0
1644829880000|2022-02-14 09:11:20|4187.02|4187.02|4186.72|4186.72|4187.65|4187.65|4186.72|4186.72|0
1644829890000|2022-02-14 09:11:30|4186.87|4186.87|4185.95|4185.95|4186.87|4186.87|4185.95|4185.95|0
1644829900000|2022-02-14 09:11:40|4186.26|4186.26|4184.71|4184.71|4186.26|4186.26|4184.71|4184.71|0
1644829910000|2022-02-14 09:11:50|4185.33|4185.33|4184.25|4184.25|4185.65|4185.65|4184.25|4184.25|0
1644829920000|2022-02-14 09:12:00|4184.19|4184.19|4183.6|4183.6|4184.19|4184.19|4183.29|4183.29|0
1644829930000|2022-02-14 09:12:10|4183.69|4183.69|4184.62|4184.62|4184.62|4184.62|4183.69|4183.69|0
1644829940000|2022-02-14 09:12:20|4184.78|4184.78|4184.96|4184.96|4184.96|4184.96|4184.78|4184.78|0
1644829950000|2022-02-14 09:12:30|4185.8|4185.8|4185.8|4185.8|4186.57|4186.57|4185.8|4185.8|0
1644829960000|2022-02-14 09:12:40|4185.49|4185.49|4185|4185|4185.49|4185.49|4184.84|4184.84|0
1644829970000|2022-02-14 09:12:50|4184.38|4184.38|4184.97|4184.97|4184.97|4184.97|4184.2|4184.2|0
1644829980000|2022-02-14 09:13:00|4185.2|4185.2|4185.51|4185.51|4185.82|4185.82|4185.2|4185.2|0
1644829990000|2022-02-14 09:13:10|4185.82|4185.82|4186.04|4186.04|4186.04|4186.04|4185.1|4185.1|0
1644830010000|2022-02-14 09:13:30|4185.63|4185.63|4185.63|4185.63|4185.63|4185.63|4185.63|4185.63|0
1644830020000|2022-02-14 09:13:40|4186.25|4186.25|4186.72|4186.72|4187.33|4187.33|4186.25|4186.25|0
1644830030000|2022-02-14 09:13:50|4186.62|4186.62|4188.47|4188.47|4189.16|4189.16|4186.55|4186.55|0
1644830040000|2022-02-14 09:14:00|4188.78|4188.78|4190.47|4190.47|4190.47|4190.47|4188.55|4188.55|0
1644830050000|2022-02-14 09:14:10|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|0
1644830060000|2022-02-14 09:14:20|4190.78|4190.78|4191.09|4191.09|4191.09|4191.09|4190.78|4190.78|0
1644830070000|2022-02-14 09:14:30|4191.24|4191.24|4192.2|4192.2|4192.23|4192.23|4191.24|4191.24|0
1644830080000|2022-02-14 09:14:40|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|0
1644830090000|2022-02-14 09:14:50|4192.76|4192.76|4191.45|4191.45|4192.91|4192.91|4191.45|4191.45|0
1644830100000|2022-02-14 09:15:00|4191.61|4191.61|4192.17|4192.17|4192.24|4192.24|4191.61|4191.61|0
1644830120000|2022-02-14 09:15:20|4192.63|4192.63|4193.32|4193.32|4193.32|4193.32|4192.63|4192.63|0
1644830130000|2022-02-14 09:15:30|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|0
1644830140000|2022-02-14 09:15:40|4193.47|4193.47|4193.5|4193.5|4193.5|4193.5|4193.47|4193.47|0
1644830150000|2022-02-14 09:15:50|4193.47|4193.47|4194.09|4194.09|4194.09|4194.09|4193.47|4193.47|0
1644830160000|2022-02-14 09:16:00|4193.78|4193.78|4193.78|4193.78|4193.78|4193.78|4193.78|4193.78|0
1644830170000|2022-02-14 09:16:10|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|0
1644830180000|2022-02-14 09:16:20|4194.87|4194.87|4195.2|4195.2|4195.2|4195.2|4194.56|4194.56|0
1644830190000|2022-02-14 09:16:30|4195.28|4195.28|4194.97|4194.97|4195.28|4195.28|4194.97|4194.97|0
1644830200000|2022-02-14 09:16:40|4195.9|4195.9|4196.24|4196.24|4196.24|4196.24|4195.59|4195.59|0
1644830210000|2022-02-14 09:16:50|4196.38|4196.38|4196.55|4196.55|4196.55|4196.55|4196.38|4196.38|0
1644830220000|2022-02-14 09:17:00|4195.93|4195.93|4194.69|4194.69|4195.93|4195.93|4194.69|4194.69|0
1644830230000|2022-02-14 09:17:10|4194.38|4194.38|4194.42|4194.42|4194.42|4194.42|4194.38|4194.38|0
1644830240000|2022-02-14 09:17:20|4195.35|4195.35|4195.71|4195.71|4195.71|4195.71|4195.35|4195.35|0
1644830250000|2022-02-14 09:17:30|4196.33|4196.33|4197.9|4197.9|4197.9|4197.9|4196.33|4196.33|0
1644830260000|2022-02-14 09:17:40|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|0
1644830270000|2022-02-14 09:17:50|4197.62|4197.62|4196.82|4196.82|4197.62|4197.62|4196.82|4196.82|0
1644830280000|2022-02-14 09:18:00|4197.44|4197.44|4196.97|4196.97|4197.44|4197.44|4196.97|4196.97|0
1644830290000|2022-02-14 09:18:10|4195.73|4195.73|4195.95|4195.95|4195.95|4195.95|4195.64|4195.64|0
1644830300000|2022-02-14 09:18:20|4196.26|4196.26|4196.82|4196.82|4196.82|4196.82|4196.26|4196.26|0
1644830310000|2022-02-14 09:18:30|4197|4197|4197.94|4197.94|4197.94|4197.94|4197|4197|0
1644830320000|2022-02-14 09:18:40|4197.32|4197.32|4197.09|4197.09|4197.32|4197.32|4196.98|4196.98|0
1644830340000|2022-02-14 09:19:00|4197.24|4197.24|4197.43|4197.43|4197.43|4197.43|4197.12|4197.12|0
1644830350000|2022-02-14 09:19:10|4197.12|4197.12|4195.88|4195.88|4197.12|4197.12|4195.88|4195.88|0
1644830360000|2022-02-14 09:19:20|4195.73|4195.73|4195.88|4195.88|4195.88|4195.88|4195.58|4195.58|0
1644830370000|2022-02-14 09:19:30|4195.98|4195.98|4197.37|4197.37|4197.53|4197.53|4195.98|4195.98|0
1644830380000|2022-02-14 09:19:40|4197.58|4197.58|4197.4|4197.4|4197.58|4197.58|4197.4|4197.4|0
1644830390000|2022-02-14 09:19:50|4197.22|4197.22|4195.82|4195.82|4197.22|4197.22|4195.82|4195.82|0
1644830400000|2022-02-14 09:20:00|4195.87|4195.87|4196.72|4196.72|4196.72|4196.72|4195.24|4195.24|0
1644830410000|2022-02-14 09:20:10|4196.91|4196.91|4197.21|4197.21|4197.21|4197.21|4196.91|4196.91|0
1644830420000|2022-02-14 09:20:20|4196.59|4196.59|4195.02|4195.02|4196.59|4196.59|4195.02|4195.02|0
1644830430000|2022-02-14 09:20:30|4194.86|4194.86|4195.17|4195.17|4195.17|4195.17|4194.86|4194.86|0
1644830440000|2022-02-14 09:20:40|4194.86|4194.86|4193.78|4193.78|4194.86|4194.86|4193.78|4193.78|0
1644830450000|2022-02-14 09:20:50|4194.4|4194.4|4195.64|4195.64|4195.64|4195.64|4194.4|4194.4|0
1644830460000|2022-02-14 09:21:00|4194.4|4194.4|4195.6|4195.6|4195.91|4195.91|4194.4|4194.4|0
1644830470000|2022-02-14 09:21:10|4195.51|4195.51|4195.26|4195.26|4195.51|4195.51|4195.26|4195.26|0
1644830480000|2022-02-14 09:21:20|4195.17|4195.17|4193.49|4193.49|4195.17|4195.17|4193.49|4193.49|0
1644830490000|2022-02-14 09:21:30|4192.87|4192.87|4192.71|4192.71|4192.87|4192.87|4192.71|4192.71|0
1644830500000|2022-02-14 09:21:40|4192.4|4192.4|4192.4|4192.4|4192.4|4192.4|4192.4|4192.4|0
1644830510000|2022-02-14 09:21:50|4191.47|4191.47|4191.04|4191.04|4191.63|4191.63|4191.04|4191.04|0
1644830520000|2022-02-14 09:22:00|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|0
1644830530000|2022-02-14 09:22:10|4191.81|4191.81|4192.18|4192.18|4192.18|4192.18|4191.69|4191.69|0
1644830540000|2022-02-14 09:22:20|4192.49|4192.49|4192.49|4192.49|4192.49|4192.49|4192.49|4192.49|0
1644830550000|2022-02-14 09:22:30|4192.86|4192.86|4192.96|4192.96|4192.96|4192.96|4192.86|4192.86|0
1644830560000|2022-02-14 09:22:40|4194.34|4194.34|4196.98|4196.98|4197.44|4197.44|4194.34|4194.34|0
1644830570000|2022-02-14 09:22:50|4196.67|4196.67|4195.8|4195.8|4196.67|4196.67|4195.8|4195.8|0
1644830580000|2022-02-14 09:23:00|4195.96|4195.96|4196.42|4196.42|4196.42|4196.42|4195.8|4195.8|0
1644830600000|2022-02-14 09:23:20|4195.8|4195.8|4196.11|4196.11|4196.11|4196.11|4195.18|4195.18|0
1644830610000|2022-02-14 09:23:30|4196.42|4196.42|4198.28|4198.28|4198.28|4198.28|4196.42|4196.42|0
1644830620000|2022-02-14 09:23:40|4198.59|4198.59|4199.26|4199.26|4199.3|4199.3|4198.59|4198.59|0
1644830630000|2022-02-14 09:23:50|4198.95|4198.95|4197.96|4197.96|4199.05|4199.05|4197.96|4197.96|0
1644830640000|2022-02-14 09:24:00|4198.14|4198.14|4198.19|4198.19|4198.19|4198.19|4198.14|4198.14|0
1644830660000|2022-02-14 09:24:20|4198.5|4198.5|4198.5|4198.5|4198.5|4198.5|4198.5|4198.5|0
1644830670000|2022-02-14 09:24:30|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|0
1644830690000|2022-02-14 09:24:50|4199.55|4199.55|4200.48|4200.48|4200.48|4200.48|4199.55|4199.55|0
1644830700000|2022-02-14 09:25:00|4200.17|4200.17|4199.53|4199.53|4200.17|4200.17|4199.37|4199.37|0
1644830710000|2022-02-14 09:25:10|4199.22|4199.22|4200.31|4200.31|4200.31|4200.31|4199.22|4199.22|0
1644830720000|2022-02-14 09:25:20|4200|4200|4199.54|4199.54|4200|4200|4199.54|4199.54|0
1644830730000|2022-02-14 09:25:30|4200.31|4200.31|4200.16|4200.16|4200.62|4200.62|4200.16|4200.16|0
1644830740000|2022-02-14 09:25:40|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|0
1644830750000|2022-02-14 09:25:50|4200.78|4200.78|4201.4|4201.4|4201.49|4201.49|4200.78|4200.78|0
1644830760000|2022-02-14 09:26:00|4202.02|4202.02|4201.96|4201.96|4202.33|4202.33|4201.56|4201.56|0
1644830770000|2022-02-14 09:26:10|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|0
1644830780000|2022-02-14 09:26:20|4202.59|4202.59|4201.65|4201.65|4202.59|4202.59|4201.65|4201.65|0
1644830790000|2022-02-14 09:26:30|4201.54|4201.54|4202|4202|4202.78|4202.78|4201.07|4201.07|0
1644830810000|2022-02-14 09:26:50|4202.47|4202.47|4202.47|4202.47|4203.09|4203.09|4202.47|4202.47|0
1644830820000|2022-02-14 09:27:00|4201.84|4201.84|4201.22|4201.22|4201.84|4201.84|4201.22|4201.22|0
1644830830000|2022-02-14 09:27:10|4202.15|4202.15|4201.24|4201.24|4202.15|4202.15|4201.24|4201.24|0
1644830840000|2022-02-14 09:27:20|4200.61|4200.61|4200.61|4200.61|4200.61|4200.61|4200.61|4200.61|0
1644830850000|2022-02-14 09:27:30|4199.69|4199.69|4199.38|4199.38|4199.84|4199.84|4199.38|4199.38|0
1644830860000|2022-02-14 09:27:40|4199.22|4199.22|4199.14|4199.14|4199.22|4199.22|4199.14|4199.14|0
1644830870000|2022-02-14 09:27:50|4198.86|4198.86|4197.46|4197.46|4198.86|4198.86|4197|4197|0
1644830880000|2022-02-14 09:28:00|4197.15|4197.15|4197.35|4197.35|4197.46|4197.46|4196.53|4196.53|0
1644830890000|2022-02-14 09:28:10|4197.59|4197.59|4196.61|4196.61|4197.59|4197.59|4196.61|4196.61|0
1644830900000|2022-02-14 09:28:20|4196.76|4196.76|4197.54|4197.54|4197.54|4197.54|4196.76|4196.76|0
1644830910000|2022-02-14 09:28:30|4197.52|4197.52|4195.66|4195.66|4197.52|4197.52|4195.66|4195.66|0
1644830920000|2022-02-14 09:28:40|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|4195.66|4195.66|0
1644830930000|2022-02-14 09:28:50|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|0
1644830940000|2022-02-14 09:29:00|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|0
1644830960000|2022-02-14 09:29:20|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|0
1644830970000|2022-02-14 09:29:30|4196.45|4196.45|4195.99|4195.99|4196.61|4196.61|4195.99|4195.99|0
1644830980000|2022-02-14 09:29:40|4195.53|4195.53|4194.29|4194.29|4195.53|4195.53|4193.98|4193.98|0
1644830990000|2022-02-14 09:29:50|4193.81|4193.81|4193.5|4193.5|4193.81|4193.81|4193.5|4193.5|0
1644831000000|2022-02-14 09:30:00|4193.19|4193.19|4193.89|4193.89|4193.89|4193.89|4193.18|4193.18|0
1644831010000|2022-02-14 09:30:10|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|0
1644831020000|2022-02-14 09:30:20|4193.27|4193.27|4192.84|4192.84|4193.27|4193.27|4192.84|4192.84|0
1644831030000|2022-02-14 09:30:30|4193.15|4193.15|4193.62|4193.62|4193.62|4193.62|4193.15|4193.15|0
1644831040000|2022-02-14 09:30:40|4193.53|4193.53|4193.97|4193.97|4194.06|4194.06|4193.44|4193.44|0
1644831060000|2022-02-14 09:31:00|4194.16|4194.16|4194.31|4194.31|4194.31|4194.31|4194.16|4194.16|0
1644831070000|2022-02-14 09:31:10|4195.56|4195.56|4196.01|4196.01|4196.01|4196.01|4195.56|4195.56|0
1644831080000|2022-02-14 09:31:20|4196.16|4196.16|4195.7|4195.7|4196.16|4196.16|4195.7|4195.7|0
1644831090000|2022-02-14 09:31:30|4195.39|4195.39|4195.24|4195.24|4195.39|4195.39|4195.24|4195.24|0
1644831100000|2022-02-14 09:31:40|4194.3|4194.3|4194.45|4194.45|4194.45|4194.45|4193.37|4193.37|0
1644831110000|2022-02-14 09:31:50|4194.14|4194.14|4194.05|4194.05|4194.14|4194.14|4194.05|4194.05|0
1644831120000|2022-02-14 09:32:00|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|0
1644831130000|2022-02-14 09:32:10|4193.61|4193.61|4193.71|4193.71|4193.71|4193.71|4193.61|4193.61|0
1644831140000|2022-02-14 09:32:20|4193.61|4193.61|4193.71|4193.71|4193.71|4193.71|4193.61|4193.61|0
1644831150000|2022-02-14 09:32:30|4193.61|4193.61|4191.75|4191.75|4193.61|4193.61|4191.75|4191.75|0
1644831160000|2022-02-14 09:32:40|4191.44|4191.44|4191.32|4191.32|4191.44|4191.44|4191.32|4191.32|0
1644831170000|2022-02-14 09:32:50|4191.24|4191.24|4190.31|4190.31|4191.24|4191.24|4190.31|4190.31|0
1644831180000|2022-02-14 09:33:00|4189.69|4189.69|4190.03|4190.03|4190.03|4190.03|4189.41|4189.41|0
1644831190000|2022-02-14 09:33:10|4189.72|4189.72|4190.34|4190.34|4190.34|4190.34|4189.72|4189.72|0
1644831200000|2022-02-14 09:33:20|4190.03|4190.03|4189.85|4189.85|4190.96|4190.96|4189.66|4189.66|0
1644831210000|2022-02-14 09:33:30|4190.16|4190.16|4189.7|4189.7|4190.16|4190.16|4189.7|4189.7|0
1644831220000|2022-02-14 09:33:40|4190.32|4190.32|4191.05|4191.05|4191.05|4191.05|4189.14|4189.14|0
1644831230000|2022-02-14 09:33:50|4191.23|4191.23|4191.47|4191.47|4191.63|4191.63|4191.23|4191.23|0
1644831240000|2022-02-14 09:34:00|4192.09|4192.09|4192.28|4192.28|4192.28|4192.28|4192.09|4192.09|0
1644831250000|2022-02-14 09:34:10|4193.84|4193.84|4193.52|4193.52|4193.84|4193.84|4193.52|4193.52|0
1644831260000|2022-02-14 09:34:20|4194.3|4194.3|4193.21|4193.21|4194.3|4194.3|4193.21|4193.21|0
1644831270000|2022-02-14 09:34:30|4192.59|4192.59|4192.21|4192.21|4192.59|4192.59|4191.97|4191.97|0
1644831280000|2022-02-14 09:34:40|4191.9|4191.9|4191.9|4191.9|4191.9|4191.9|4191.9|4191.9|0
1644831300000|2022-02-14 09:35:00|4191.58|4191.58|4191.27|4191.27|4191.58|4191.58|4191.27|4191.27|0
1644831310000|2022-02-14 09:35:10|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|0
1644831320000|2022-02-14 09:35:20|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|0
1644831330000|2022-02-14 09:35:30|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|0
1644831340000|2022-02-14 09:35:40|4189.88|4189.88|4189.54|4189.54|4189.88|4189.88|4189.54|4189.54|0
1644831350000|2022-02-14 09:35:50|4189.23|4189.23|4189.07|4189.07|4189.23|4189.23|4188.92|4188.92|0
1644831360000|2022-02-14 09:36:00|4188.76|4188.76|4190.31|4190.31|4190.31|4190.31|4188.76|4188.76|0
1644831370000|2022-02-14 09:36:10|4190.16|4190.16|4187.89|4187.89|4190.16|4190.16|4187.89|4187.89|0
1644831380000|2022-02-14 09:36:20|4187.84|4187.84|4186.63|4186.63|4187.84|4187.84|4186.63|4186.63|0
1644831390000|2022-02-14 09:36:30|4186.32|4186.32|4185.85|4185.85|4186.32|4186.32|4185.7|4185.7|0
1644831400000|2022-02-14 09:36:40|4186.17|4186.17|4186.48|4186.48|4186.48|4186.48|4186.17|4186.17|0
1644831410000|2022-02-14 09:36:50|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|0
1644831420000|2022-02-14 09:37:00|4187.25|4187.25|4186.63|4186.63|4187.25|4187.25|4186.63|4186.63|0
1644831430000|2022-02-14 09:37:10|4186.48|4186.48|4185.71|4185.71|4186.48|4186.48|4185.71|4185.71|0
1644831440000|2022-02-14 09:37:20|4183.84|4183.84|4184.47|4184.47|4184.47|4184.47|4183.84|4183.84|0
1644831450000|2022-02-14 09:37:30|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|0
1644831460000|2022-02-14 09:37:40|4184.25|4184.25|4181.92|4181.92|4184.25|4184.25|4181.92|4181.92|0
1644831470000|2022-02-14 09:37:50|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|0
1644831480000|2022-02-14 09:38:00|4182.85|4182.85|4182.69|4182.69|4182.85|4182.85|4182.69|4182.69|0
1644831490000|2022-02-14 09:38:10|4183.32|4183.32|4183.01|4183.01|4183.32|4183.32|4183.01|4183.01|0
1644831500000|2022-02-14 09:38:20|4183.03|4183.03|4182.91|4182.91|4183.03|4183.03|4182.91|4182.91|0
1644831510000|2022-02-14 09:38:30|4182.67|4182.67|4182.59|4182.59|4182.68|4182.68|4182.59|4182.59|0
1644831520000|2022-02-14 09:38:40|4182.9|4182.9|4182.9|4182.9|4182.9|4182.9|4182.9|4182.9|0
1644831530000|2022-02-14 09:38:50|4182.59|4182.59|4182.28|4182.28|4182.59|4182.59|4182.28|4182.28|0
1644831540000|2022-02-14 09:39:00|4182.47|4182.47|4183.55|4183.55|4184.07|4184.07|4182.47|4182.47|0
1644831550000|2022-02-14 09:39:10|4183.24|4183.24|4183.76|4183.76|4183.76|4183.76|4183.12|4183.12|0
1644831560000|2022-02-14 09:39:20|4184.07|4184.07|4182.49|4182.49|4184.07|4184.07|4182.49|4182.49|0
1644831570000|2022-02-14 09:39:30|4181.25|4181.25|4180.85|4180.85|4181.25|4181.25|4180.85|4180.85|0
1644831590000|2022-02-14 09:39:50|4181.03|4181.03|4181.35|4181.35|4181.35|4181.35|4181.03|4181.03|0
1644831600000|2022-02-14 09:40:00|4181.97|4181.97|4181.56|4181.56|4182.15|4182.15|4181.56|4181.56|0
1644831610000|2022-02-14 09:40:10|4182.19|4182.19|4182.42|4182.42|4182.54|4182.54|4182.19|4182.19|0
1644831620000|2022-02-14 09:40:20|4182.48|4182.48|4183.1|4183.1|4183.1|4183.1|4182.48|4182.48|0
1644831630000|2022-02-14 09:40:30|4183.04|4183.04|4185.46|4185.46|4185.77|4185.77|4182.95|4182.95|0
1644831640000|2022-02-14 09:40:40|4185.55|4185.55|4185.55|4185.55|4185.55|4185.55|4185.55|4185.55|0
1644831660000|2022-02-14 09:41:00|4186.49|4186.49|4186.39|4186.39|4186.49|4186.49|4186.39|4186.39|0
1644831670000|2022-02-14 09:41:10|4187.47|4187.47|4187.17|4187.17|4187.47|4187.47|4187.01|4187.01|0
1644831690000|2022-02-14 09:41:30|4185.61|4185.61|4185.3|4185.3|4185.61|4185.61|4185.3|4185.3|0
1644831700000|2022-02-14 09:41:40|4185.42|4185.42|4186.41|4186.41|4186.41|4186.41|4185.42|4185.42|0
1644831710000|2022-02-14 09:41:50|4186.45|4186.45|4186.35|4186.35|4186.45|4186.45|4186.35|4186.35|0
1644831720000|2022-02-14 09:42:00|4186.04|4186.04|4186.04|4186.04|4186.13|4186.13|4186.04|4186.04|0
1644831730000|2022-02-14 09:42:10|4185.95|4185.95|4186.57|4186.57|4186.57|4186.57|4185.95|4185.95|0
1644831740000|2022-02-14 09:42:20|4186.97|4186.97|4187.28|4187.28|4187.28|4187.28|4186.97|4186.97|0
1644831750000|2022-02-14 09:42:30|4188.22|4188.22|4188.39|4188.39|4188.39|4188.39|4188.22|4188.22|0
1644831760000|2022-02-14 09:42:40|4188.49|4188.49|4188.49|4188.49|4188.49|4188.49|4188.49|4188.49|0
1644831770000|2022-02-14 09:42:50|4188.95|4188.95|4188.95|4188.95|4188.95|4188.95|4188.95|4188.95|0
1644831780000|2022-02-14 09:43:00|4189.1|4189.1|4188.92|4188.92|4189.57|4189.57|4188.92|4188.92|0
1644831810000|2022-02-14 09:43:30|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|0
1644831820000|2022-02-14 09:43:40|4188.34|4188.34|4188.34|4188.34|4188.65|4188.65|4188.34|4188.34|0
1644831830000|2022-02-14 09:43:50|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|0
1644831840000|2022-02-14 09:44:00|4188.03|4188.03|4187.93|4187.93|4188.03|4188.03|4187.93|4187.93|0
1644831850000|2022-02-14 09:44:10|4187.98|4187.98|4188.87|4188.87|4188.87|4188.87|4187.93|4187.93|0
1644831870000|2022-02-14 09:44:30|4188.56|4188.56|4188.93|4188.93|4188.93|4188.93|4188.56|4188.56|0
1644831880000|2022-02-14 09:44:40|4188.74|4188.74|4188.74|4188.74|4188.74|4188.74|4188.74|4188.74|0
1644831890000|2022-02-14 09:44:50|4188.62|4188.62|4188|4188|4188.62|4188.62|4188|4188|0
1644831900000|2022-02-14 09:45:00|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|0
1644831910000|2022-02-14 09:45:10|4188.09|4188.09|4188.09|4188.09|4188.09|4188.09|4188.09|4188.09|0
1644831940000|2022-02-14 09:45:40|4189.65|4189.65|4190.87|4190.87|4190.87|4190.87|4189.65|4189.65|0
1644831960000|2022-02-14 09:46:00|4191.18|4191.18|4190.55|4190.55|4191.18|4191.18|4189.62|4189.62|0
1644831970000|2022-02-14 09:46:10|4190.24|4190.24|4190.24|4190.24|4190.24|4190.24|4190.24|4190.24|0
1644831980000|2022-02-14 09:46:20|4190.15|4190.15|4190.24|4190.24|4190.24|4190.24|4190.15|4190.15|0
1644831990000|2022-02-14 09:46:30|4189.31|4189.31|4189.19|4189.19|4189.31|4189.31|4189.19|4189.19|0
1644832000000|2022-02-14 09:46:40|4189.14|4189.14|4188.83|4188.83|4189.14|4189.14|4188.83|4188.83|0
1644832010000|2022-02-14 09:46:50|4189.11|4189.11|4190.04|4190.04|4190.04|4190.04|4189.11|4189.11|0
1644832020000|2022-02-14 09:47:00|4190.98|4190.98|4191.6|4191.6|4191.6|4191.6|4190.98|4190.98|0
1644832030000|2022-02-14 09:47:10|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|0
1644832050000|2022-02-14 09:47:30|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|0
1644832060000|2022-02-14 09:47:40|4191.04|4191.04|4191.44|4191.44|4191.44|4191.44|4191.04|4191.04|0
1644832070000|2022-02-14 09:47:50|4191.38|4191.38|4191.21|4191.21|4191.38|4191.38|4191.21|4191.21|0
1644832080000|2022-02-14 09:48:00|4191.15|4191.15|4190.96|4190.96|4191.15|4191.15|4190.96|4190.96|0
1644832090000|2022-02-14 09:48:10|4191.58|4191.58|4191.89|4191.89|4191.89|4191.89|4191.58|4191.58|0
1644832100000|2022-02-14 09:48:20|4191.83|4191.83|4191.56|4191.56|4191.83|4191.83|4191.56|4191.56|0
1644832110000|2022-02-14 09:48:30|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|0
1644832120000|2022-02-14 09:48:40|4191.58|4191.58|4190.65|4190.65|4191.58|4191.58|4190.65|4190.65|0
1644832130000|2022-02-14 09:48:50|4190.96|4190.96|4190.65|4190.65|4190.96|4190.96|4190.65|4190.65|0
1644832140000|2022-02-14 09:49:00|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|0
1644832150000|2022-02-14 09:49:10|4191.05|4191.05|4191.58|4191.58|4191.67|4191.67|4191.05|4191.05|0
1644832160000|2022-02-14 09:49:20|4191.27|4191.27|4191.54|4191.54|4191.58|4191.58|4191.27|4191.27|0
1644832170000|2022-02-14 09:49:30|4191.62|4191.62|4191.56|4191.56|4191.62|4191.62|4191.56|4191.56|0
1644832190000|2022-02-14 09:49:50|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|0
1644832200000|2022-02-14 09:50:00|4191.16|4191.16|4190.6|4190.6|4191.16|4191.16|4190.6|4190.6|0
1644832210000|2022-02-14 09:50:10|4190.51|4190.51|4190.04|4190.04|4190.51|4190.51|4190.04|4190.04|0
1644832220000|2022-02-14 09:50:20|4189.81|4189.81|4189.98|4189.98|4189.98|4189.98|4189.81|4189.81|0
1644832230000|2022-02-14 09:50:30|4190.04|4190.04|4190.1|4190.1|4190.1|4190.1|4190.04|4190.04|0
1644832240000|2022-02-14 09:50:40|4189.79|4189.79|4189.17|4189.17|4189.79|4189.79|4189.17|4189.17|0
1644832250000|2022-02-14 09:50:50|4189.26|4189.26|4189.14|4189.14|4189.45|4189.45|4189.14|4189.14|0
1644832260000|2022-02-14 09:51:00|4188.52|4188.52|4188.52|4188.52|4188.52|4188.52|4188.52|4188.52|0
1644832270000|2022-02-14 09:51:10|4187.59|4187.59|4187.59|4187.59|4187.59|4187.59|4187.59|4187.59|0
1644832290000|2022-02-14 09:51:30|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|0
1644832300000|2022-02-14 09:51:40|4188.3|4188.3|4188.85|4188.85|4188.85|4188.85|4188.3|4188.3|0
1644832310000|2022-02-14 09:51:50|4187.91|4187.91|4188.23|4188.23|4188.23|4188.23|4187.91|4187.91|0
1644832320000|2022-02-14 09:52:00|4188.32|4188.32|4188.32|4188.32|4188.32|4188.32|4188.32|4188.32|0
1644832330000|2022-02-14 09:52:10|4188.63|4188.63|4188.63|4188.63|4188.63|4188.63|4188.63|4188.63|0
1644832340000|2022-02-14 09:52:20|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|0
1644832350000|2022-02-14 09:52:30|4189|4189|4189.06|4189.06|4189.37|4189.37|4189|4189|0
1644832360000|2022-02-14 09:52:40|4188.97|4188.97|4189.28|4189.28|4189.28|4189.28|4188.97|4188.97|0
1644832370000|2022-02-14 09:52:50|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|0
1644832380000|2022-02-14 09:53:00|4189.71|4189.71|4189.89|4189.89|4189.89|4189.89|4189.71|4189.71|0
1644832390000|2022-02-14 09:53:10|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|0
1644832410000|2022-02-14 09:53:30|4189.58|4189.58|4188.95|4188.95|4189.58|4189.58|4188.95|4188.95|0
1644832420000|2022-02-14 09:53:40|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.1|4189.1|0
1644832430000|2022-02-14 09:53:50|4189.32|4189.32|4189.94|4189.94|4189.94|4189.94|4189.32|4189.32|0
1644832440000|2022-02-14 09:54:00|4189.91|4189.91|4189.49|4189.49|4189.91|4189.91|4189.49|4189.49|0
1644832450000|2022-02-14 09:54:10|4189.61|4189.61|4187.22|4187.22|4189.61|4189.61|4187.16|4187.16|0
1644832460000|2022-02-14 09:54:20|4187.07|4187.07|4187.11|4187.11|4187.11|4187.11|4187.07|4187.07|0
1644832470000|2022-02-14 09:54:30|4187.23|4187.23|4186.51|4186.51|4187.54|4187.54|4186.51|4186.51|0
1644832480000|2022-02-14 09:54:40|4186.2|4186.2|4186.2|4186.2|4186.26|4186.26|4186.2|4186.2|0
1644832490000|2022-02-14 09:54:50|4185.89|4185.89|4186.01|4186.01|4186.01|4186.01|4185.89|4185.89|0
1644832500000|2022-02-14 09:55:00|4186.07|4186.07|4186.07|4186.07|4186.07|4186.07|4186.07|4186.07|0
1644832510000|2022-02-14 09:55:10|4186.69|4186.69|4186.23|4186.23|4186.69|4186.69|4186.23|4186.23|0
1644832520000|2022-02-14 09:55:20|4186.2|4186.2|4186.2|4186.2|4186.2|4186.2|4186.2|4186.2|0
1644832530000|2022-02-14 09:55:30|4186.25|4186.25|4185.97|4185.97|4186.27|4186.27|4185.97|4185.97|0
1644832540000|2022-02-14 09:55:40|4184.11|4184.11|4183.3|4183.3|4184.11|4184.11|4182.99|4182.99|0
1644832550000|2022-02-14 09:55:50|4183.6|4183.6|4183.6|4183.6|4183.6|4183.6|4183.6|4183.6|0
1644832560000|2022-02-14 09:56:00|4183.42|4183.42|4183.7|4183.7|4183.7|4183.7|4183.39|4183.39|0
1644832570000|2022-02-14 09:56:10|4184.02|4184.02|4184.95|4184.95|4184.95|4184.95|4184.02|4184.02|0
1644832580000|2022-02-14 09:56:20|4185.1|4185.1|4185.1|4185.1|4185.1|4185.1|4185.1|4185.1|0
1644832590000|2022-02-14 09:56:30|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|0
1644832610000|2022-02-14 09:56:50|4184.85|4184.85|4184.85|4184.85|4184.85|4184.85|4184.85|4184.85|0
1644832620000|2022-02-14 09:57:00|4184.76|4184.76|4185.38|4185.38|4185.38|4185.38|4184.76|4184.76|0
1644832630000|2022-02-14 09:57:10|4185.07|4185.07|4185.66|4185.66|4185.66|4185.66|4185.07|4185.07|0
1644832640000|2022-02-14 09:57:20|4185.6|4185.6|4185.6|4185.6|4185.6|4185.6|4185.6|4185.6|0
1644832650000|2022-02-14 09:57:30|4185.5|4185.5|4185.5|4185.5|4185.5|4185.5|4185.5|4185.5|0
1644832660000|2022-02-14 09:57:40|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|0
1644832690000|2022-02-14 09:58:10|4185.3|4185.3|4185.3|4185.3|4185.3|4185.3|4185.3|4185.3|0
1644832700000|2022-02-14 09:58:20|4185.92|4185.92|4185.92|4185.92|4185.92|4185.92|4185.92|4185.92|0
1644832710000|2022-02-14 09:58:30|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|0
1644832720000|2022-02-14 09:58:40|4186.73|4186.73|4186.73|4186.73|4186.73|4186.73|4186.73|4186.73|0
1644832730000|2022-02-14 09:58:50|4186.82|4186.82|4186.82|4186.82|4186.82|4186.82|4186.82|4186.82|0
1644832740000|2022-02-14 09:59:00|4187.91|4187.91|4187.91|4187.91|4187.91|4187.91|4187.91|4187.91|0
1644832750000|2022-02-14 09:59:10|4187.29|4187.29|4187.29|4187.29|4187.29|4187.29|4187.29|4187.29|0
1644832760000|2022-02-14 09:59:20|4187.13|4187.13|4185.63|4185.63|4187.22|4187.22|4185.39|4185.39|0
1644832780000|2022-02-14 09:59:40|4185.44|4185.44|4185.44|4185.44|4185.44|4185.44|4185.44|4185.44|0
1644832790000|2022-02-14 09:59:50|4185.25|4185.25|4185.52|4185.52|4185.57|4185.57|4185.25|4185.25|0
1644832800000|2022-02-14 10:00:00|4185.58|4185.58|4185.83|4185.83|4185.87|4185.87|4185.37|4185.37|0
1644832810000|2022-02-14 10:00:10|4185.21|4185.21|4185.83|4185.83|4185.83|4185.83|4185.21|4185.21|0
1644832820000|2022-02-14 10:00:20|4184.9|4184.9|4184.9|4184.9|4184.9|4184.9|4184.9|4184.9|0
1644832830000|2022-02-14 10:00:30|4185.05|4185.05|4184.87|4184.87|4185.05|4185.05|4184.87|4184.87|0
1644832840000|2022-02-14 10:00:40|4184.78|4184.78|4184.53|4184.53|4184.78|4184.78|4184.53|4184.53|0
1644832850000|2022-02-14 10:00:50|4184.65|4184.65|4184.73|4184.73|4184.73|4184.73|4184.65|4184.65|0
1644832870000|2022-02-14 10:01:10|4182.87|4182.87|4183.49|4183.49|4183.49|4183.49|4182.87|4182.87|0
1644832880000|2022-02-14 10:01:20|4184.11|4184.11|4184.11|4184.11|4184.11|4184.11|4184.11|4184.11|0
1644832890000|2022-02-14 10:01:30|4184.2|4184.2|4184.3|4184.3|4184.3|4184.3|4184.2|4184.2|0
1644832900000|2022-02-14 10:01:40|4184.2|4184.2|4183.51|4183.51|4184.2|4184.2|4183.51|4183.51|0
1644832920000|2022-02-14 10:02:00|4182.27|4182.27|4183.51|4183.51|4183.51|4183.51|4182.27|4182.27|0
1644832930000|2022-02-14 10:02:10|4182.89|4182.89|4182.89|4182.89|4182.89|4182.89|4182.89|4182.89|0
1644832940000|2022-02-14 10:02:20|4182.61|4182.61|4182.7|4182.7|4182.7|4182.7|4182.61|4182.61|0
1644832950000|2022-02-14 10:02:30|4183.01|4183.01|4183.82|4183.82|4183.82|4183.82|4183.01|4183.01|0
1644832960000|2022-02-14 10:02:40|4183.89|4183.89|4183.58|4183.58|4183.89|4183.89|4183.58|4183.58|0
1644832970000|2022-02-14 10:02:50|4184.2|4184.2|4184.2|4184.2|4184.2|4184.2|4184.17|4184.17|0
1644832980000|2022-02-14 10:03:00|4184.02|4184.02|4183.99|4183.99|4184.18|4184.18|4183.99|4183.99|0
1644833000000|2022-02-14 10:03:20|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|0
1644833010000|2022-02-14 10:03:30|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|0
1644833020000|2022-02-14 10:03:40|4183.71|4183.71|4183.91|4183.91|4183.91|4183.91|4183.6|4183.6|0
1644833030000|2022-02-14 10:03:50|4184|4184|4184|4184|4184|4184|4184|4184|0
1644833040000|2022-02-14 10:04:00|4183.91|4183.91|4183.6|4183.6|4183.91|4183.91|4183.6|4183.6|0
1644833060000|2022-02-14 10:04:20|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|0
1644833070000|2022-02-14 10:04:30|4183.6|4183.6|4183.67|4183.67|4183.67|4183.67|4183.6|4183.6|0
1644833080000|2022-02-14 10:04:40|4184.29|4184.29|4184.29|4184.29|4184.29|4184.29|4184.29|4184.29|0
1644833090000|2022-02-14 10:04:50|4184.41|4184.41|4183.99|4183.99|4184.45|4184.45|4183.99|4183.99|0
1644833100000|2022-02-14 10:05:00|4184.14|4184.14|4184.14|4184.14|4184.14|4184.14|4184.14|4184.14|0
1644833110000|2022-02-14 10:05:10|4184.24|4184.24|4184.24|4184.24|4184.24|4184.24|4184.24|4184.24|0
1644833120000|2022-02-14 10:05:20|4183.93|4183.93|4184.23|4184.23|4184.23|4184.23|4183.93|4183.93|0
1644833130000|2022-02-14 10:05:30|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|0
1644833140000|2022-02-14 10:05:40|4184.49|4184.49|4185.29|4185.29|4185.29|4185.29|4184.31|4184.31|0
1644833150000|2022-02-14 10:05:50|4185.35|4185.35|4185.62|4185.62|4185.62|4185.62|4185.35|4185.35|0
1644833160000|2022-02-14 10:06:00|4185.56|4185.56|4186.4|4186.4|4186.4|4186.4|4185.47|4185.47|0
1644833170000|2022-02-14 10:06:10|4186.09|4186.09|4186.13|4186.13|4186.18|4186.18|4186.09|4186.09|0
1644833180000|2022-02-14 10:06:20|4185.51|4185.51|4185.51|4185.51|4185.51|4185.51|4185.51|4185.51|0
1644833190000|2022-02-14 10:06:30|4185.36|4185.36|4185.28|4185.28|4185.36|4185.36|4185.28|4185.28|0
1644833200000|2022-02-14 10:06:40|4184.35|4184.35|4184.35|4184.35|4184.35|4184.35|4184.35|4184.35|0
1644833210000|2022-02-14 10:06:50|4183.42|4183.42|4183.3|4183.3|4183.42|4183.42|4183.11|4183.11|0
1644833220000|2022-02-14 10:07:00|4183.61|4183.61|4184.54|4184.54|4184.54|4184.54|4183.61|4183.61|0
1644833230000|2022-02-14 10:07:10|4184.7|4184.7|4185.72|4185.72|4186.03|4186.03|4184.7|4184.7|0
1644833240000|2022-02-14 10:07:20|4185.84|4185.84|4186.15|4186.15|4186.15|4186.15|4185.84|4185.84|0
1644833260000|2022-02-14 10:07:40|4186.61|4186.61|4186.18|4186.18|4186.61|4186.61|4186.18|4186.18|0
1644833270000|2022-02-14 10:07:50|4186.09|4186.09|4186.74|4186.74|4186.74|4186.74|4186.09|4186.09|0
1644833280000|2022-02-14 10:08:00|4187.36|4187.36|4187.05|4187.05|4187.36|4187.36|4187.05|4187.05|0
1644833290000|2022-02-14 10:08:10|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|0
1644833300000|2022-02-14 10:08:20|4187.05|4187.05|4186.65|4186.65|4187.05|4187.05|4186.65|4186.65|0
1644833310000|2022-02-14 10:08:30|4186.34|4186.34|4186.34|4186.34|4186.34|4186.34|4186.34|4186.34|0
1644833340000|2022-02-14 10:09:00|4186.74|4186.74|4187.05|4187.05|4187.05|4187.05|4186.74|4186.74|0
1644833350000|2022-02-14 10:09:10|4186.9|4186.9|4186.96|4186.96|4187.02|4187.02|4186.9|4186.9|0
1644833360000|2022-02-14 10:09:20|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|0
1644833370000|2022-02-14 10:09:30|4187.08|4187.08|4187.23|4187.23|4187.23|4187.23|4187.08|4187.08|0
1644833380000|2022-02-14 10:09:40|4187.27|4187.27|4187.27|4187.27|4187.27|4187.27|4187.27|4187.27|0
1644833400000|2022-02-14 10:10:00|4186.34|4186.34|4186.85|4186.85|4186.85|4186.85|4186.2|4186.2|0
1644833410000|2022-02-14 10:10:10|4187.79|4187.79|4188.1|4188.1|4188.1|4188.1|4187.79|4187.79|0
1644833420000|2022-02-14 10:10:20|4188.34|4188.34|4188.04|4188.04|4188.34|4188.34|4188.04|4188.04|0
1644833430000|2022-02-14 10:10:30|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|0
1644833440000|2022-02-14 10:10:40|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|0
1644833450000|2022-02-14 10:10:50|4188.41|4188.41|4188.53|4188.53|4188.53|4188.53|4188.41|4188.41|0
1644833460000|2022-02-14 10:11:00|4187.9|4187.9|4188.24|4188.24|4188.24|4188.24|4187.9|4187.9|0
1644833480000|2022-02-14 10:11:20|4188.39|4188.39|4188.7|4188.7|4188.7|4188.7|4188.09|4188.09|0
1644833490000|2022-02-14 10:11:30|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|0
1644833500000|2022-02-14 10:11:40|4189.02|4189.02|4189.32|4189.32|4189.32|4189.32|4189.02|4189.02|0
1644833510000|2022-02-14 10:11:50|4189.44|4189.44|4189.38|4189.38|4189.44|4189.44|4189.38|4189.38|0
1644833520000|2022-02-14 10:12:00|4189.43|4189.43|4189.46|4189.46|4189.46|4189.46|4189.43|4189.43|0
1644833540000|2022-02-14 10:12:20|4189.57|4189.57|4189.42|4189.42|4189.57|4189.57|4189.42|4189.42|0
1644833550000|2022-02-14 10:12:30|4189.73|4189.73|4189.73|4189.73|4189.73|4189.73|4189.73|4189.73|0
1644833560000|2022-02-14 10:12:40|4189.79|4189.79|4189.73|4189.73|4189.79|4189.79|4189.73|4189.73|0
1644833570000|2022-02-14 10:12:50|4190.35|4190.35|4189.57|4189.57|4190.35|4190.35|4189.57|4189.57|0
1644833580000|2022-02-14 10:13:00|4190.5|4190.5|4192.68|4192.68|4192.68|4192.68|4190.5|4190.5|0
1644833590000|2022-02-14 10:13:10|4192.83|4192.83|4193.77|4193.77|4193.77|4193.77|4192.83|4192.83|0
1644833600000|2022-02-14 10:13:20|4193.95|4193.95|4193.95|4193.95|4193.95|4193.95|4193.95|4193.95|0
1644833610000|2022-02-14 10:13:30|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|0
1644833620000|2022-02-14 10:13:40|4193.55|4193.55|4193.55|4193.55|4193.55|4193.55|4193.55|4193.55|0
1644833630000|2022-02-14 10:13:50|4193.09|4193.09|4192.93|4192.93|4193.09|4193.09|4192.93|4192.93|0
1644833640000|2022-02-14 10:14:00|4192.78|4192.78|4191.53|4191.53|4192.78|4192.78|4191.53|4191.53|0
1644833650000|2022-02-14 10:14:10|4191.41|4191.41|4191.26|4191.26|4191.41|4191.41|4190.79|4190.79|0
1644833670000|2022-02-14 10:14:30|4192.19|4192.19|4192.5|4192.5|4192.5|4192.5|4192.19|4192.19|0
1644833680000|2022-02-14 10:14:40|4192.81|4192.81|4193.23|4193.23|4193.23|4193.23|4192.81|4192.81|0
1644833690000|2022-02-14 10:14:50|4194.17|4194.17|4194.24|4194.24|4194.6|4194.6|4194.17|4194.17|0
1644833700000|2022-02-14 10:15:00|4195.18|4195.18|4195.34|4195.34|4195.5|4195.5|4195.18|4195.18|0
1644833710000|2022-02-14 10:15:10|4195.03|4195.03|4194.45|4194.45|4195.13|4195.13|4194.14|4194.14|0
1644833730000|2022-02-14 10:15:30|4194.27|4194.27|4193.96|4193.96|4194.27|4194.27|4193.96|4193.96|0
1644833750000|2022-02-14 10:15:50|4194.27|4194.27|4193.81|4193.81|4194.27|4194.27|4193.81|4193.81|0
1644833760000|2022-02-14 10:16:00|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|0
1644833770000|2022-02-14 10:16:10|4194|4194|4194.15|4194.15|4194.46|4194.46|4194|4194|0
1644833780000|2022-02-14 10:16:20|4193.84|4193.84|4193.84|4193.84|4193.84|4193.84|4193.84|4193.84|0
1644833790000|2022-02-14 10:16:30|4193.53|4193.53|4193.53|4193.53|4193.53|4193.53|4193.53|4193.53|0
1644833800000|2022-02-14 10:16:40|4193.37|4193.37|4193.68|4193.68|4193.68|4193.68|4193.37|4193.37|0
1644833830000|2022-02-14 10:17:10|4193.5|4193.5|4193.5|4193.5|4193.5|4193.5|4193.5|4193.5|0
1644833850000|2022-02-14 10:17:30|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|0
1644833860000|2022-02-14 10:17:40|4192.78|4192.78|4190.6|4190.6|4192.78|4192.78|4190.6|4190.6|0
1644833870000|2022-02-14 10:17:50|4190.55|4190.55|4190.29|4190.29|4190.55|4190.55|4190.29|4190.29|0
1644833880000|2022-02-14 10:18:00|4190.17|4190.17|4189.86|4189.86|4190.17|4190.17|4189.86|4189.86|0
1644833890000|2022-02-14 10:18:10|4190.17|4190.17|4189.24|4189.24|4190.17|4190.17|4189.24|4189.24|0
1644833910000|2022-02-14 10:18:30|4188.93|4188.93|4188.23|4188.23|4188.93|4188.93|4188.23|4188.23|0
1644833920000|2022-02-14 10:18:40|4187.31|4187.31|4187.15|4187.15|4187.31|4187.31|4187.15|4187.15|0
1644833930000|2022-02-14 10:18:50|4186.84|4186.84|4187.34|4187.34|4187.52|4187.52|4186.84|4186.84|0
1644833950000|2022-02-14 10:19:10|4187.03|4187.03|4187.55|4187.55|4187.55|4187.55|4186.72|4186.72|0
1644833960000|2022-02-14 10:19:20|4187.49|4187.49|4188.27|4188.27|4188.27|4188.27|4187.49|4187.49|0
1644833970000|2022-02-14 10:19:30|4187.96|4187.96|4188.58|4188.58|4188.58|4188.58|4187.96|4187.96|0
1644833980000|2022-02-14 10:19:40|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|0
1644833990000|2022-02-14 10:19:50|4189.82|4189.82|4190.76|4190.76|4190.76|4190.76|4189.82|4189.82|0
1644834010000|2022-02-14 10:20:10|4190.45|4190.45|4191.07|4191.07|4191.07|4191.07|4190.45|4190.45|0
1644834020000|2022-02-14 10:20:20|4190.64|4190.64|4189.74|4189.74|4190.77|4190.77|4189.43|4189.43|0
1644834030000|2022-02-14 10:20:30|4189.28|4189.28|4190.21|4190.21|4190.21|4190.21|4189.28|4189.28|0
1644834040000|2022-02-14 10:20:40|4190.52|4190.52|4189.9|4189.9|4190.52|4190.52|4188.97|4188.97|0
1644834050000|2022-02-14 10:20:50|4190.52|4190.52|4191.15|4191.15|4191.52|4191.52|4190.52|4190.52|0
1644834060000|2022-02-14 10:21:00|4192.09|4192.09|4192.09|4192.09|4192.09|4192.09|4192.09|4192.09|0
1644834070000|2022-02-14 10:21:10|4192.4|4192.4|4192.4|4192.4|4192.4|4192.4|4192.4|4192.4|0
1644834080000|2022-02-14 10:21:20|4192.3|4192.3|4192.61|4192.61|4192.61|4192.61|4192.3|4192.3|0
1644834090000|2022-02-14 10:21:30|4192.46|4192.46|4192.42|4192.42|4192.46|4192.46|4192.42|4192.42|0
1644834100000|2022-02-14 10:21:40|4192.73|4192.73|4193.04|4193.04|4193.04|4193.04|4192.73|4192.73|0
1644834110000|2022-02-14 10:21:50|4192.95|4192.95|4192.01|4192.01|4192.95|4192.95|4192.01|4192.01|0
1644834120000|2022-02-14 10:22:00|4191.08|4191.08|4190.96|4190.96|4191.08|4191.08|4190.96|4190.96|0
1644834130000|2022-02-14 10:22:10|4191.27|4191.27|4191.77|4191.77|4191.77|4191.77|4191.15|4191.15|0
1644834160000|2022-02-14 10:22:40|4191.81|4191.81|4191.91|4191.91|4191.91|4191.91|4191.81|4191.81|0
1644834180000|2022-02-14 10:23:00|4192.53|4192.53|4192.67|4192.67|4192.67|4192.67|4192.53|4192.53|0
1644834190000|2022-02-14 10:23:10|4192.85|4192.85|4195.45|4195.45|4195.45|4195.45|4192.85|4192.85|0
1644834200000|2022-02-14 10:23:20|4195.14|4195.14|4194.2|4194.2|4195.14|4195.14|4194.2|4194.2|0
1644834210000|2022-02-14 10:23:30|4194.11|4194.11|4193.93|4193.93|4194.11|4194.11|4193.93|4193.93|0
1644834220000|2022-02-14 10:23:40|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|0
1644834230000|2022-02-14 10:23:50|4193.97|4193.97|4193.97|4193.97|4193.97|4193.97|4193.97|4193.97|0
1644834250000|2022-02-14 10:24:10|4193.66|4193.66|4192.72|4192.72|4193.66|4193.66|4192.72|4192.72|0
1644834260000|2022-02-14 10:24:20|4193.66|4193.66|4194.06|4194.06|4194.06|4194.06|4193.66|4193.66|0
1644834270000|2022-02-14 10:24:30|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|0
1644834280000|2022-02-14 10:24:40|4193.79|4193.79|4193.97|4193.97|4194.06|4194.06|4193.75|4193.75|0
1644834290000|2022-02-14 10:24:50|4193.93|4193.93|4192.78|4192.78|4193.93|4193.93|4192.78|4192.78|0
1644834300000|2022-02-14 10:25:00|4193.4|4193.4|4193.69|4193.69|4193.71|4193.71|4193.4|4193.4|0
1644834310000|2022-02-14 10:25:10|4192.44|4192.44|4191.36|4191.36|4192.44|4192.44|4191.32|4191.32|0
1644834320000|2022-02-14 10:25:20|4190.42|4190.42|4190.42|4190.42|4190.42|4190.42|4190.42|4190.42|0
1644834330000|2022-02-14 10:25:30|4190.11|4190.11|4190.03|4190.03|4190.11|4190.11|4190.03|4190.03|0
1644834350000|2022-02-14 10:25:50|4189.41|4189.41|4189.1|4189.1|4189.41|4189.41|4189.1|4189.1|0
1644834370000|2022-02-14 10:26:10|4189.03|4189.03|4188.97|4188.97|4189.03|4189.03|4188.82|4188.82|0
1644834380000|2022-02-14 10:26:20|4188.95|4188.95|4188.54|4188.54|4188.95|4188.95|4188.54|4188.54|0
1644834390000|2022-02-14 10:26:30|4188.48|4188.48|4188.72|4188.72|4188.72|4188.72|4188.48|4188.48|0
1644834400000|2022-02-14 10:26:40|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|0
1644834410000|2022-02-14 10:26:50|4189.72|4189.72|4190.02|4190.02|4190.02|4190.02|4189.72|4189.72|0
1644834420000|2022-02-14 10:27:00|4190.65|4190.65|4190.64|4190.64|4190.8|4190.8|4190.49|4190.49|0
1644834430000|2022-02-14 10:27:10|4190.76|4190.76|4191.42|4191.42|4191.42|4191.42|4190.64|4190.64|0
1644834440000|2022-02-14 10:27:20|4190.49|4190.49|4190.49|4190.49|4190.49|4190.49|4190.49|4190.49|0
1644834460000|2022-02-14 10:27:40|4190.58|4190.58|4192.37|4192.37|4192.44|4192.44|4190.58|4190.58|0
1644834470000|2022-02-14 10:27:50|4192.28|4192.28|4191.34|4191.34|4192.28|4192.28|4191.34|4191.34|0
1644834500000|2022-02-14 10:28:20|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|0
1644834510000|2022-02-14 10:28:30|4190.7|4190.7|4191.63|4191.63|4191.63|4191.63|4190.7|4190.7|0
1644834520000|2022-02-14 10:28:40|4191.32|4191.32|4191.63|4191.63|4191.63|4191.63|4191.01|4191.01|0
1644834530000|2022-02-14 10:28:50|4191.01|4191.01|4191.13|4191.13|4191.13|4191.13|4190.82|4190.82|0
1644834550000|2022-02-14 10:29:10|4191.68|4191.68|4192.3|4192.3|4192.3|4192.3|4191.68|4191.68|0
1644834560000|2022-02-14 10:29:20|4191.99|4191.99|4191.34|4191.34|4191.99|4191.99|4191.34|4191.34|0
1644834580000|2022-02-14 10:29:40|4191.16|4191.16|4190.73|4190.73|4191.16|4191.16|4190.73|4190.73|0
1644834590000|2022-02-14 10:29:50|4190.11|4190.11|4190.42|4190.42|4190.42|4190.42|4190.11|4190.11|0
1644834610000|2022-02-14 10:30:10|4190.33|4190.33|4190.01|4190.01|4190.33|4190.33|4189.3|4189.3|0
1644834620000|2022-02-14 10:30:20|4189.8|4189.8|4188.55|4188.55|4189.8|4189.8|4188.55|4188.55|0
1644834630000|2022-02-14 10:30:30|4188.85|4188.85|4189.03|4189.03|4189.03|4189.03|4188.85|4188.85|0
1644834640000|2022-02-14 10:30:40|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|0
1644834650000|2022-02-14 10:30:50|4188.63|4188.63|4187.07|4187.07|4188.63|4188.63|4187.07|4187.07|0
1644834670000|2022-02-14 10:31:10|4187.23|4187.23|4187.54|4187.54|4187.54|4187.54|4187.23|4187.23|0
1644834680000|2022-02-14 10:31:20|4187.85|4187.85|4187.38|4187.38|4187.85|4187.85|4187.38|4187.38|0
1644834700000|2022-02-14 10:31:40|4187.54|4187.54|4188|4188|4188|4188|4187.54|4187.54|0
1644834710000|2022-02-14 10:31:50|4187.69|4187.69|4186.76|4186.76|4187.69|4187.69|4186.76|4186.76|0
1644834720000|2022-02-14 10:32:00|4187.38|4187.38|4187.38|4187.38|4187.38|4187.38|4187.38|4187.38|0
1644834750000|2022-02-14 10:32:30|4186.76|4186.76|4187.07|4187.07|4187.07|4187.07|4186.76|4186.76|0
1644834760000|2022-02-14 10:32:40|4186.14|4186.14|4186.11|4186.11|4186.22|4186.22|4186.11|4186.11|0
1644834770000|2022-02-14 10:32:50|4185.8|4185.8|4185.49|4185.49|4185.8|4185.8|4185.49|4185.49|0
1644834780000|2022-02-14 10:33:00|4185.18|4185.18|4184.87|4184.87|4185.18|4185.18|4184.87|4184.87|0
1644834800000|2022-02-14 10:33:20|4185.18|4185.18|4184.87|4184.87|4185.18|4185.18|4184.87|4184.87|0
1644834810000|2022-02-14 10:33:30|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|0
1644834820000|2022-02-14 10:33:40|4184.87|4184.87|4183.93|4183.93|4184.87|4184.87|4183.93|4183.93|0
1644834830000|2022-02-14 10:33:50|4184.56|4184.56|4184.87|4184.87|4184.87|4184.87|4184.56|4184.56|0
1644834840000|2022-02-14 10:34:00|4184.4|4184.4|4183.94|4183.94|4184.4|4184.4|4183.94|4183.94|0
1644834860000|2022-02-14 10:34:20|4183.63|4183.63|4183.57|4183.57|4183.63|4183.63|4183.57|4183.57|0
1644834870000|2022-02-14 10:34:30|4182.95|4182.95|4182.95|4182.95|4182.95|4182.95|4182.95|4182.95|0
1644834880000|2022-02-14 10:34:40|4182.83|4182.83|4182.17|4182.17|4182.83|4182.83|4182.17|4182.17|0
1644834900000|2022-02-14 10:35:00|4183.11|4183.11|4183.05|4183.05|4183.36|4183.36|4182.74|4182.74|0
1644834920000|2022-02-14 10:35:20|4182.12|4182.12|4182.68|4182.68|4182.68|4182.68|4182.06|4182.06|0
1644834930000|2022-02-14 10:35:30|4183.61|4183.61|4182.99|4182.99|4183.61|4183.61|4182.37|4182.37|0
1644834950000|2022-02-14 10:35:50|4183.11|4183.11|4182.92|4182.92|4183.11|4183.11|4182.92|4182.92|0
1644834960000|2022-02-14 10:36:00|4182.98|4182.98|4184.52|4184.52|4184.52|4184.52|4182.98|4182.98|0
1644834970000|2022-02-14 10:36:10|4184.83|4184.83|4184.83|4184.83|4184.83|4184.83|4184.83|4184.83|0
1644834980000|2022-02-14 10:36:20|4185.01|4185.01|4185.2|4185.2|4185.2|4185.2|4185.01|4185.01|0
1644834990000|2022-02-14 10:36:30|4185.51|4185.51|4185.66|4185.66|4185.66|4185.66|4185.51|4185.51|0
1644835000000|2022-02-14 10:36:40|4185.97|4185.97|4185.97|4185.97|4185.97|4185.97|4185.97|4185.97|0
1644835020000|2022-02-14 10:37:00|4185.04|4185.04|4184.42|4184.42|4185.04|4185.04|4184.42|4184.42|0
1644835030000|2022-02-14 10:37:10|4184.51|4184.51|4185.85|4185.85|4185.85|4185.85|4184.51|4184.51|0
1644835040000|2022-02-14 10:37:20|4186.16|4186.16|4186.32|4186.32|4186.32|4186.32|4186.16|4186.16|0
1644835050000|2022-02-14 10:37:30|4186.94|4186.94|4186.94|4186.94|4186.94|4186.94|4186.94|4186.94|0
1644835060000|2022-02-14 10:37:40|4187.56|4187.56|4188.25|4188.25|4188.4|4188.4|4187.56|4187.56|0
1644835070000|2022-02-14 10:37:50|4188.52|4188.52|4188.83|4188.83|4188.83|4188.83|4188.21|4188.21|0
1644835080000|2022-02-14 10:38:00|4189.14|4189.14|4189.1|4189.1|4189.16|4189.16|4189.01|4189.01|0
1644835090000|2022-02-14 10:38:10|4189.41|4189.41|4189.82|4189.82|4189.82|4189.82|4189.41|4189.41|0
1644835100000|2022-02-14 10:38:20|4189.95|4189.95|4189.8|4189.8|4189.95|4189.95|4189.8|4189.8|0
1644835110000|2022-02-14 10:38:30|4189.49|4189.49|4190.26|4190.26|4190.26|4190.26|4189.49|4189.49|0
1644835120000|2022-02-14 10:38:40|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|0
1644835140000|2022-02-14 10:39:00|4189.67|4189.67|4188.83|4188.83|4189.77|4189.77|4188.83|4188.83|0
1644835160000|2022-02-14 10:39:20|4189.77|4189.77|4188.46|4188.46|4189.77|4189.77|4188.37|4188.37|0
1644835170000|2022-02-14 10:39:30|4188.77|4188.77|4188.77|4188.77|4188.77|4188.77|4188.77|4188.77|0
1644835180000|2022-02-14 10:39:40|4188.93|4188.93|4189.55|4189.55|4189.55|4189.55|4188.93|4188.93|0
1644835190000|2022-02-14 10:39:50|4189.48|4189.48|4189.45|4189.45|4189.48|4189.48|4189.14|4189.14|0
1644835210000|2022-02-14 10:40:10|4189.36|4189.36|4188.96|4188.96|4189.36|4189.36|4188.96|4188.96|0
1644835230000|2022-02-14 10:40:30|4188.34|4188.34|4188.34|4188.34|4188.34|4188.34|4188.34|4188.34|0
1644835240000|2022-02-14 10:40:40|4187.72|4187.72|4187.59|4187.59|4187.72|4187.72|4187.59|4187.59|0
1644835260000|2022-02-14 10:41:00|4187.55|4187.55|4187.55|4187.55|4187.55|4187.55|4187.55|4187.55|0
1644835270000|2022-02-14 10:41:10|4187.24|4187.24|4187.49|4187.49|4187.8|4187.8|4187.24|4187.24|0
1644835280000|2022-02-14 10:41:20|4187.3|4187.3|4186.84|4186.84|4187.3|4187.3|4186.84|4186.84|0
1644835290000|2022-02-14 10:41:30|4186.75|4186.75|4184.71|4184.71|4186.75|4186.75|4184.42|4184.42|0
1644835300000|2022-02-14 10:41:40|4184.8|4184.8|4185.42|4185.42|4185.42|4185.42|4184.8|4184.8|0
1644835310000|2022-02-14 10:41:50|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|0
1644835320000|2022-02-14 10:42:00|4185.3|4185.3|4185.3|4185.3|4185.3|4185.3|4185.3|4185.3|0
1644835340000|2022-02-14 10:42:20|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|0
1644835350000|2022-02-14 10:42:30|4183.32|4183.32|4183.02|4183.02|4183.32|4183.32|4183.02|4183.02|0
1644835360000|2022-02-14 10:42:40|4182.08|4182.08|4181.71|4181.71|4182.08|4182.08|4181.71|4181.71|0
1644835370000|2022-02-14 10:42:50|4182.02|4182.02|4181.71|4181.71|4182.02|4182.02|4181.71|4181.71|0
1644835380000|2022-02-14 10:43:00|4181.56|4181.56|4180.57|4180.57|4181.56|4181.56|4180.51|4180.51|0
1644835390000|2022-02-14 10:43:10|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|0
1644835410000|2022-02-14 10:43:30|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|0
1644835420000|2022-02-14 10:43:40|4180.82|4180.82|4181.55|4181.55|4181.7|4181.7|4180.36|4180.36|0
1644835430000|2022-02-14 10:43:50|4181.85|4181.85|4179.62|4179.62|4181.85|4181.85|4179.31|4179.31|0
1644835440000|2022-02-14 10:44:00|4179.93|4179.93|4180.24|4180.24|4180.24|4180.24|4179.93|4179.93|0
1644835470000|2022-02-14 10:44:30|4179.31|4179.31|4179.62|4179.62|4179.62|4179.62|4179.31|4179.31|0
1644835480000|2022-02-14 10:44:40|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|0
1644835490000|2022-02-14 10:44:50|4179.43|4179.43|4179.43|4179.43|4179.43|4179.43|4179.43|4179.43|0
1644835500000|2022-02-14 10:45:00|4179.52|4179.52|4179.52|4179.52|4179.52|4179.52|4179.52|4179.52|0
1644835510000|2022-02-14 10:45:10|4178.59|4178.59|4177.65|4177.65|4178.59|4178.59|4177.65|4177.65|0
1644835520000|2022-02-14 10:45:20|4177.34|4177.34|4177.5|4177.5|4177.5|4177.5|4177.34|4177.34|0
1644835530000|2022-02-14 10:45:30|4177.19|4177.19|4177.19|4177.19|4177.19|4177.19|4177.19|4177.19|0
1644835540000|2022-02-14 10:45:40|4177.07|4177.07|4177.07|4177.07|4177.07|4177.07|4177.07|4177.07|0
1644835550000|2022-02-14 10:45:50|4177.25|4177.25|4176.93|4176.93|4177.25|4177.25|4176.93|4176.93|0
1644835560000|2022-02-14 10:46:00|4176|4176|4177.51|4177.51|4177.51|4177.51|4176|4176|0
1644835600000|2022-02-14 10:46:40|4177.34|4177.34|4176.91|4176.91|4177.34|4177.34|4176.91|4176.91|0
1644835610000|2022-02-14 10:46:50|4176.87|4176.87|4176.89|4176.89|4176.89|4176.89|4176.77|4176.77|0
1644835630000|2022-02-14 10:47:10|4178.14|4178.14|4178.76|4178.76|4178.76|4178.76|4178.14|4178.14|0
1644835640000|2022-02-14 10:47:20|4178.94|4178.94|4178.94|4178.94|4178.94|4178.94|4178.94|4178.94|0
1644835650000|2022-02-14 10:47:30|4178.79|4178.79|4178.24|4178.24|4178.79|4178.79|4178.24|4178.24|0
1644835670000|2022-02-14 10:47:50|4177.62|4177.62|4177.95|4177.95|4177.95|4177.95|4177.62|4177.62|0
1644835680000|2022-02-14 10:48:00|4178.14|4178.14|4178.35|4178.35|4178.35|4178.35|4178.14|4178.14|0
1644835690000|2022-02-14 10:48:10|4178.47|4178.47|4179.84|4179.84|4179.84|4179.84|4178.41|4178.41|0
1644835700000|2022-02-14 10:48:20|4180.15|4180.15|4180.15|4180.15|4180.15|4180.15|4180.15|4180.15|0
1644835720000|2022-02-14 10:48:40|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|0
1644835730000|2022-02-14 10:48:50|4181.07|4181.07|4181.07|4181.07|4181.07|4181.07|4180.45|4180.45|0
1644835740000|2022-02-14 10:49:00|4181.23|4181.23|4180.46|4180.46|4181.6|4181.6|4180.46|4180.46|0
1644835750000|2022-02-14 10:49:10|4180.52|4180.52|4180.92|4180.92|4181.23|4181.23|4180.46|4180.46|0
1644835770000|2022-02-14 10:49:30|4181.23|4181.23|4181.39|4181.39|4181.7|4181.7|4180.61|4180.61|0
1644835780000|2022-02-14 10:49:40|4181.08|4181.08|4181.26|4181.26|4181.26|4181.26|4181.08|4181.08|0
1644835790000|2022-02-14 10:49:50|4181.57|4181.57|4181.57|4181.57|4181.57|4181.57|4181.57|4181.57|0
1644835800000|2022-02-14 10:50:00|4182.2|4182.2|4183.87|4183.87|4183.87|4183.87|4182.2|4182.2|0
1644835810000|2022-02-14 10:50:10|4183.93|4183.93|4184.55|4184.55|4184.55|4184.55|4183.93|4183.93|0
1644835820000|2022-02-14 10:50:20|4183.93|4183.93|4183.62|4183.62|4183.93|4183.93|4183.62|4183.62|0
1644835840000|2022-02-14 10:50:40|4183.43|4183.43|4183.74|4183.74|4183.74|4183.74|4183.43|4183.43|0
1644835850000|2022-02-14 10:50:50|4184.68|4184.68|4184.68|4184.68|4184.68|4184.68|4184.68|4184.68|0
1644835860000|2022-02-14 10:51:00|4184.58|4184.58|4184.58|4184.58|4184.58|4184.58|4184.58|4184.58|0
1644835880000|2022-02-14 10:51:20|4184.89|4184.89|4185.52|4185.52|4185.52|4185.52|4184.89|4184.89|0
1644835890000|2022-02-14 10:51:30|4185.05|4185.05|4184.9|4184.9|4185.05|4185.05|4184.59|4184.59|0
1644835900000|2022-02-14 10:51:40|4184.86|4184.86|4184.86|4184.86|4184.86|4184.86|4184.86|4184.86|0
1644835910000|2022-02-14 10:51:50|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|0
1644835920000|2022-02-14 10:52:00|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|0
1644835950000|2022-02-14 10:52:30|4184.27|4184.27|4184.27|4184.27|4184.42|4184.42|4184.11|4184.11|0
1644835960000|2022-02-14 10:52:40|4184.19|4184.19|4184.19|4184.19|4184.19|4184.19|4184.19|4184.19|0
1644835970000|2022-02-14 10:52:50|4183.57|4183.57|4183.57|4183.57|4183.57|4183.57|4183.57|4183.57|0
1644835980000|2022-02-14 10:53:00|4183.73|4183.73|4183.57|4183.57|4183.88|4183.88|4183.57|4183.57|0
1644835990000|2022-02-14 10:53:10|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|0
1644836020000|2022-02-14 10:53:40|4183.57|4183.57|4183.3|4183.3|4183.57|4183.57|4183.3|4183.3|0
1644836030000|2022-02-14 10:53:50|4181.75|4181.75|4181.75|4181.75|4181.75|4181.75|4181.75|4181.75|0
1644836040000|2022-02-14 10:54:00|4181.44|4181.44|4181.13|4181.13|4181.44|4181.44|4181.13|4181.13|0
1644836070000|2022-02-14 10:54:30|4180.82|4180.82|4180.82|4180.82|4180.82|4180.82|4180.82|4180.82|0
1644836080000|2022-02-14 10:54:40|4180.51|4180.51|4180.82|4180.82|4180.82|4180.82|4180.51|4180.51|0
1644836090000|2022-02-14 10:54:50|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|0
1644836100000|2022-02-14 10:55:00|4180.2|4180.2|4179.72|4179.72|4180.2|4180.2|4179.72|4179.72|0
1644836110000|2022-02-14 10:55:10|4179.35|4179.35|4179.87|4179.87|4179.87|4179.87|4178.63|4178.63|0
1644836120000|2022-02-14 10:55:20|4180.81|4180.81|4180.81|4180.81|4180.81|4180.81|4180.81|4180.81|0
1644836130000|2022-02-14 10:55:30|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|0
1644836140000|2022-02-14 10:55:40|4179.83|4179.83|4179.83|4179.83|4180.07|4180.07|4179.83|4179.83|0
1644836150000|2022-02-14 10:55:50|4179.95|4179.95|4180.04|4180.04|4180.04|4180.04|4179.95|4179.95|0
1644836170000|2022-02-14 10:56:10|4179.73|4179.73|4180.66|4180.66|4180.66|4180.66|4179.73|4179.73|0
1644836190000|2022-02-14 10:56:30|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|0
1644836200000|2022-02-14 10:56:40|4180.2|4180.2|4180.49|4180.49|4180.51|4180.51|4180.2|4180.2|0
1644836210000|2022-02-14 10:56:50|4179.55|4179.55|4178.28|4178.28|4179.55|4179.55|4178.16|4178.16|0
1644836220000|2022-02-14 10:57:00|4178.59|4178.59|4178.28|4178.28|4178.59|4178.59|4178.28|4178.28|0
1644836240000|2022-02-14 10:57:20|4177.66|4177.66|4178.37|4178.37|4178.37|4178.37|4177.35|4177.35|0
1644836250000|2022-02-14 10:57:30|4178.69|4178.69|4178.43|4178.43|4178.69|4178.69|4178.37|4178.37|0
1644836260000|2022-02-14 10:57:40|4178.74|4178.74|4178.74|4178.74|4178.74|4178.74|4178.74|4178.74|0
1644836270000|2022-02-14 10:57:50|4178.12|4178.12|4178.43|4178.43|4178.43|4178.43|4178.12|4178.12|0
1644836280000|2022-02-14 10:58:00|4178.46|4178.46|4178.4|4178.4|4178.46|4178.46|4178.4|4178.4|0
1644836290000|2022-02-14 10:58:10|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|0
1644836300000|2022-02-14 10:58:20|4178.22|4178.22|4178.22|4178.22|4178.22|4178.22|4178.22|4178.22|0
1644836310000|2022-02-14 10:58:30|4178.13|4178.13|4178.03|4178.03|4178.13|4178.13|4178.03|4178.03|0
1644836320000|2022-02-14 10:58:40|4176.79|4176.79|4176.79|4176.79|4176.79|4176.79|4176.79|4176.79|0
1644836330000|2022-02-14 10:58:50|4176.67|4176.67|4176.42|4176.42|4176.67|4176.67|4176.42|4176.42|0
1644836340000|2022-02-14 10:59:00|4176.11|4176.11|4176.11|4176.11|4176.11|4176.11|4176.11|4176.11|0
1644836350000|2022-02-14 10:59:10|4176.26|4176.26|4175.5|4175.5|4176.26|4176.26|4175.41|4175.41|0
1644836360000|2022-02-14 10:59:20|4174.88|4174.88|4174.88|4174.88|4174.88|4174.88|4174.88|4174.88|0
1644836370000|2022-02-14 10:59:30|4174.7|4174.7|4173.16|4173.16|4174.7|4174.7|4173.16|4173.16|0
1644836380000|2022-02-14 10:59:40|4172.85|4172.85|4172.87|4172.87|4172.87|4172.87|4172.7|4172.7|0
1644836390000|2022-02-14 10:59:50|4172.99|4172.99|4174.54|4174.54|4174.54|4174.54|4172.99|4172.99|0
1644836400000|2022-02-14 11:00:00|4174.7|4174.7|4174.58|4174.58|4174.7|4174.7|4174.58|4174.58|0
1644836410000|2022-02-14 11:00:10|4174.7|4174.7|4174.7|4174.7|4174.7|4174.7|4174.7|4174.7|0
1644836420000|2022-02-14 11:00:20|4174.76|4174.76|4173.88|4173.88|4174.76|4174.76|4173.77|4173.77|0
1644836430000|2022-02-14 11:00:30|4174.51|4174.51|4174.51|4174.51|4174.51|4174.51|4174.51|4174.51|0
1644836460000|2022-02-14 11:01:00|4174.6|4174.6|4174.29|4174.29|4174.6|4174.6|4174.29|4174.29|0
1644836470000|2022-02-14 11:01:10|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|0
1644836480000|2022-02-14 11:01:20|4174.72|4174.72|4174.6|4174.6|4174.72|4174.72|4174.6|4174.6|0
1644836490000|2022-02-14 11:01:30|4175.53|4175.53|4175.84|4175.84|4175.84|4175.84|4175.53|4175.53|0
1644836510000|2022-02-14 11:01:50|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|0
1644836530000|2022-02-14 11:02:10|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|0
1644836540000|2022-02-14 11:02:20|4173.97|4173.97|4173.73|4173.73|4173.97|4173.97|4173.73|4173.73|0
1644836560000|2022-02-14 11:02:40|4173.88|4173.88|4173.26|4173.26|4173.88|4173.88|4173.26|4173.26|0
1644836570000|2022-02-14 11:02:50|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|0
1644836590000|2022-02-14 11:03:10|4172.95|4172.95|4173.57|4173.57|4173.57|4173.57|4172.95|4172.95|0
1644836610000|2022-02-14 11:03:30|4174.5|4174.5|4174.87|4174.87|4174.87|4174.87|4174.5|4174.5|0
1644836620000|2022-02-14 11:03:40|4175.18|4175.18|4175.33|4175.33|4175.33|4175.33|4175.18|4175.18|0
1644836630000|2022-02-14 11:03:50|4175.02|4175.02|4175.64|4175.64|4175.64|4175.64|4175.02|4175.02|0
1644836640000|2022-02-14 11:04:00|4176.27|4176.27|4176.89|4176.89|4177.2|4177.2|4176.27|4176.27|0
1644836650000|2022-02-14 11:04:10|4176.27|4176.27|4176.58|4176.58|4176.58|4176.58|4176.27|4176.27|0
1644836660000|2022-02-14 11:04:20|4177.51|4177.51|4177.69|4177.69|4177.82|4177.82|4177.51|4177.51|0
1644836670000|2022-02-14 11:04:30|4177.79|4177.79|4177.79|4177.79|4177.79|4177.79|4177.79|4177.79|0
1644836680000|2022-02-14 11:04:40|4177.47|4177.47|4178.41|4178.41|4178.41|4178.41|4177.16|4177.16|0
1644836700000|2022-02-14 11:05:00|4178.56|4178.56|4177.94|4177.94|4178.56|4178.56|4177.94|4177.94|0
1644836710000|2022-02-14 11:05:10|4177.88|4177.88|4177.88|4177.88|4177.88|4177.88|4177.57|4177.57|0
1644836720000|2022-02-14 11:05:20|4177.57|4177.57|4177.57|4177.57|4177.57|4177.57|4177.57|4177.57|0
1644836730000|2022-02-14 11:05:30|4177.88|4177.88|4178.81|4178.81|4178.81|4178.81|4177.88|4177.88|0
1644836740000|2022-02-14 11:05:40|4178.5|4178.5|4178.5|4178.5|4178.5|4178.5|4178.5|4178.5|0
1644836760000|2022-02-14 11:06:00|4178.19|4178.19|4177.57|4177.57|4178.19|4178.19|4177.57|4177.57|0
1644836770000|2022-02-14 11:06:10|4177.41|4177.41|4177.26|4177.26|4177.41|4177.41|4177.26|4177.26|0
1644836780000|2022-02-14 11:06:20|4176.63|4176.63|4176.9|4176.9|4176.9|4176.9|4176.59|4176.59|0
1644836790000|2022-02-14 11:06:30|4175.97|4175.97|4175.85|4175.85|4175.97|4175.97|4175.85|4175.85|0
1644836800000|2022-02-14 11:06:40|4176.16|4176.16|4176.47|4176.47|4176.47|4176.47|4176.16|4176.16|0
1644836810000|2022-02-14 11:06:50|4176.56|4176.56|4176.25|4176.25|4176.56|4176.56|4176.25|4176.25|0
1644836820000|2022-02-14 11:07:00|4176.35|4176.35|4176.47|4176.47|4176.56|4176.56|4176.25|4176.25|0
1644836830000|2022-02-14 11:07:10|4175.85|4175.85|4176.34|4176.34|4176.34|4176.34|4175.85|4175.85|0
1644836850000|2022-02-14 11:07:30|4176.65|4176.65|4176.46|4176.46|4176.65|4176.65|4176.46|4176.46|0
1644836860000|2022-02-14 11:07:40|4176.15|4176.15|4176.31|4176.31|4176.31|4176.31|4176.15|4176.15|0
1644836870000|2022-02-14 11:07:50|4176.46|4176.46|4176.58|4176.58|4176.77|4176.77|4176.46|4176.46|0
1644836880000|2022-02-14 11:08:00|4176.74|4176.74|4176.74|4176.74|4176.74|4176.74|4176.74|4176.74|0
1644836890000|2022-02-14 11:08:10|4176.58|4176.58|4176.27|4176.27|4176.58|4176.58|4176.27|4176.27|0
1644836900000|2022-02-14 11:08:20|4175.96|4175.96|4174.1|4174.1|4175.96|4175.96|4174.1|4174.1|0
1644836920000|2022-02-14 11:08:40|4174.38|4174.38|4175.05|4175.05|4175.05|4175.05|4174.38|4174.38|0
1644836950000|2022-02-14 11:09:10|4174.42|4174.42|4174.42|4174.42|4174.42|4174.42|4174.42|4174.42|0
1644836970000|2022-02-14 11:09:30|4174.11|4174.11|4174.11|4174.11|4174.11|4174.11|4174.11|4174.11|0
1644836980000|2022-02-14 11:09:40|4174.42|4174.42|4173.8|4173.8|4174.42|4174.42|4173.8|4173.8|0
1644836990000|2022-02-14 11:09:50|4174.11|4174.11|4174.76|4174.76|4174.76|4174.76|4174.11|4174.11|0
1644837000000|2022-02-14 11:10:00|4174.91|4174.91|4175.21|4175.21|4175.21|4175.21|4174.78|4174.78|0
1644837020000|2022-02-14 11:10:20|4175.06|4175.06|4175.31|4175.31|4175.31|4175.31|4175.06|4175.06|0
1644837030000|2022-02-14 11:10:30|4175.62|4175.62|4175.31|4175.31|4175.62|4175.62|4175.31|4175.31|0
1644837040000|2022-02-14 11:10:40|4175.46|4175.46|4175.46|4175.46|4175.46|4175.46|4175.46|4175.46|0
1644837050000|2022-02-14 11:10:50|4175.31|4175.31|4175.31|4175.31|4175.31|4175.31|4175.31|4175.31|0
1644837070000|2022-02-14 11:11:10|4175|4175|4172.92|4172.92|4175|4175|4172.88|4172.88|0
1644837090000|2022-02-14 11:11:30|4172.77|4172.77|4172.32|4172.32|4172.77|4172.77|4172.32|4172.32|0
1644837100000|2022-02-14 11:11:40|4172.29|4172.29|4172.29|4172.29|4172.29|4172.29|4172.29|4172.29|0
1644837110000|2022-02-14 11:11:50|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|0
1644837130000|2022-02-14 11:12:10|4171.98|4171.98|4172.6|4172.6|4172.6|4172.6|4171.98|4171.98|0
1644837140000|2022-02-14 11:12:20|4172.29|4172.29|4172.29|4172.29|4172.29|4172.29|4172.29|4172.29|0
1644837170000|2022-02-14 11:12:50|4171.36|4171.36|4171.18|4171.18|4171.36|4171.36|4171.18|4171.18|0
1644837180000|2022-02-14 11:13:00|4169.94|4169.94|4170.56|4170.56|4170.56|4170.56|4169.94|4169.94|0
1644837190000|2022-02-14 11:13:10|4170.71|4170.71|4171.34|4171.34|4171.34|4171.34|4170.71|4170.71|0
1644837200000|2022-02-14 11:13:20|4171.96|4171.96|4172.27|4172.27|4172.27|4172.27|4171.96|4171.96|0
1644837210000|2022-02-14 11:13:30|4171.96|4171.96|4171.96|4171.96|4171.96|4171.96|4171.96|4171.96|0
1644837220000|2022-02-14 11:13:40|4172.11|4172.11|4172.11|4172.11|4172.11|4172.11|4172.11|4172.11|0
1644837230000|2022-02-14 11:13:50|4171.83|4171.83|4172.46|4172.46|4172.46|4172.46|4171.83|4171.83|0
1644837240000|2022-02-14 11:14:00|4173.39|4173.39|4173.57|4173.57|4173.57|4173.57|4173.39|4173.39|0
1644837250000|2022-02-14 11:14:10|4174.03|4174.03|4174.03|4174.03|4174.03|4174.03|4174.03|4174.03|0
1644837270000|2022-02-14 11:14:30|4173.97|4173.97|4173.79|4173.79|4174.41|4174.41|4173.79|4173.79|0
1644837280000|2022-02-14 11:14:40|4173.48|4173.48|4172.77|4172.77|4173.48|4173.48|4172.77|4172.77|0
1644837290000|2022-02-14 11:14:50|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|0
1644837300000|2022-02-14 11:15:00|4172.36|4172.36|4170.19|4170.19|4172.36|4172.36|4170.19|4170.19|0
1644837310000|2022-02-14 11:15:10|4170.29|4170.29|4171.84|4171.84|4171.84|4171.84|4170.29|4170.29|0
1644837330000|2022-02-14 11:15:30|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|0
1644837340000|2022-02-14 11:15:40|4170.75|4170.75|4171.65|4171.65|4171.65|4171.65|4170.75|4170.75|0
1644837350000|2022-02-14 11:15:50|4171.7|4171.7|4170.96|4170.96|4171.7|4171.7|4170.96|4170.96|0
1644837360000|2022-02-14 11:16:00|4170.03|4170.03|4169.86|4169.86|4170.03|4170.03|4169.86|4169.86|0
1644837370000|2022-02-14 11:16:10|4169.24|4169.24|4169.24|4169.24|4170.18|4170.18|4169.24|4169.24|0
1644837380000|2022-02-14 11:16:20|4169.2|4169.2|4169.2|4169.2|4169.2|4169.2|4169.2|4169.2|0
1644837390000|2022-02-14 11:16:30|4168.57|4168.57|4168.57|4168.57|4168.89|4168.89|4167.64|4167.64|0
1644837400000|2022-02-14 11:16:40|4168.26|4168.26|4168.26|4168.26|4168.26|4168.26|4168.26|4168.26|0
1644837410000|2022-02-14 11:16:50|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|0
1644837420000|2022-02-14 11:17:00|4168.11|4168.11|4168.73|4168.73|4168.73|4168.73|4168.11|4168.11|0
1644837430000|2022-02-14 11:17:10|4168.68|4168.68|4168.66|4168.66|4168.68|4168.68|4168.62|4168.62|0
1644837450000|2022-02-14 11:17:30|4168.61|4168.61|4168.71|4168.71|4168.71|4168.71|4168.61|4168.61|0
1644837460000|2022-02-14 11:17:40|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|0
1644837470000|2022-02-14 11:17:50|4168.03|4168.03|4168.44|4168.44|4168.44|4168.44|4167.97|4167.97|0
1644837480000|2022-02-14 11:18:00|4168.75|4168.75|4168.29|4168.29|4169.06|4169.06|4168.29|4168.29|0
1644837490000|2022-02-14 11:18:10|4168.14|4168.14|4168.14|4168.14|4168.14|4168.14|4168.14|4168.14|0
1644837500000|2022-02-14 11:18:20|4167.83|4167.83|4167.83|4167.83|4167.83|4167.83|4167.83|4167.83|0
1644837520000|2022-02-14 11:18:40|4167.71|4167.71|4167.98|4167.98|4167.98|4167.98|4167.71|4167.71|0
1644837530000|2022-02-14 11:18:50|4168.6|4168.6|4168.55|4168.55|4168.6|4168.6|4168.55|4168.55|0
1644837550000|2022-02-14 11:19:10|4168.86|4168.86|4168.75|4168.75|4168.86|4168.86|4168.75|4168.75|0
1644837570000|2022-02-14 11:19:30|4169.06|4169.06|4169.68|4169.68|4169.68|4169.68|4169.06|4169.06|0
1644837580000|2022-02-14 11:19:40|4170.61|4170.61|4170.61|4170.61|4170.61|4170.61|4170.61|4170.61|0
1644837590000|2022-02-14 11:19:50|4170.3|4170.3|4169.93|4169.93|4170.3|4170.3|4169.93|4169.93|0
1644837600000|2022-02-14 11:20:00|4170.55|4170.55|4170.85|4170.85|4170.85|4170.85|4170.55|4170.55|0
1644837610000|2022-02-14 11:20:10|4171.03|4171.03|4170.87|4170.87|4171.03|4171.03|4170.87|4170.87|0
1644837620000|2022-02-14 11:20:20|4170.72|4170.72|4170.5|4170.5|4170.81|4170.81|4170.5|4170.5|0
1644837630000|2022-02-14 11:20:30|4170.58|4170.58|4170.46|4170.46|4170.58|4170.58|4170.27|4170.27|0
1644837650000|2022-02-14 11:20:50|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|0
1644837660000|2022-02-14 11:21:00|4169.21|4169.21|4168.84|4168.84|4169.21|4169.21|4168.84|4168.84|0
1644837670000|2022-02-14 11:21:10|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|0
1644837680000|2022-02-14 11:21:20|4169.21|4169.21|4170.45|4170.45|4170.45|4170.45|4169.21|4169.21|0
1644837690000|2022-02-14 11:21:30|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|0
1644837710000|2022-02-14 11:21:50|4170.7|4170.7|4171.01|4171.01|4171.01|4171.01|4170.7|4170.7|0
1644837720000|2022-02-14 11:22:00|4171.31|4171.31|4173.62|4173.62|4173.78|4173.78|4171.31|4171.31|0
1644837730000|2022-02-14 11:22:10|4173.66|4173.66|4172.73|4172.73|4173.66|4173.66|4172.73|4172.73|0
1644837740000|2022-02-14 11:22:20|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|0
1644837750000|2022-02-14 11:22:30|4173.51|4173.51|4173.81|4173.81|4173.81|4173.81|4173.51|4173.51|0
1644837760000|2022-02-14 11:22:40|4174.75|4174.75|4174.13|4174.13|4174.75|4174.75|4174.13|4174.13|0
1644837770000|2022-02-14 11:22:50|4174.44|4174.44|4173.46|4173.46|4174.44|4174.44|4173.46|4173.46|0
1644837780000|2022-02-14 11:23:00|4174.39|4174.39|4174.39|4174.39|4174.39|4174.39|4174.39|4174.39|0
1644837790000|2022-02-14 11:23:10|4173.9|4173.9|4173.88|4173.88|4173.9|4173.9|4173.88|4173.88|0
1644837810000|2022-02-14 11:23:30|4173.26|4173.26|4173.1|4173.1|4173.26|4173.26|4173.1|4173.1|0
1644837830000|2022-02-14 11:23:50|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|0
1644837840000|2022-02-14 11:24:00|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|0
1644837850000|2022-02-14 11:24:10|4172.73|4172.73|4172.89|4172.89|4172.89|4172.89|4172.73|4172.73|0
1644837860000|2022-02-14 11:24:20|4172.26|4172.26|4172.26|4172.26|4172.26|4172.26|4172.26|4172.26|0
1644837870000|2022-02-14 11:24:30|4171.67|4171.67|4172.68|4172.68|4172.68|4172.68|4171.67|4171.67|0
1644837880000|2022-02-14 11:24:40|4172.62|4172.62|4172.62|4172.62|4172.62|4172.62|4172.62|4172.62|0
1644837890000|2022-02-14 11:24:50|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|0
1644837900000|2022-02-14 11:25:00|4171.87|4171.87|4172.1|4172.1|4172.18|4172.18|4171.87|4171.87|0
1644837910000|2022-02-14 11:25:10|4172.41|4172.41|4172.41|4172.41|4172.41|4172.41|4172.41|4172.41|0
1644837920000|2022-02-14 11:25:20|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|0
1644837930000|2022-02-14 11:25:30|4172.8|4172.8|4172.8|4172.8|4172.8|4172.8|4172.8|4172.8|0
1644837940000|2022-02-14 11:25:40|4172.86|4172.86|4173.01|4173.01|4173.17|4173.17|4172.86|4172.86|0
1644837950000|2022-02-14 11:25:50|4173.63|4173.63|4173.95|4173.95|4173.95|4173.95|4173.63|4173.63|0
1644837960000|2022-02-14 11:26:00|4175.06|4175.06|4175.06|4175.06|4175.06|4175.06|4175.06|4175.06|0
1644837970000|2022-02-14 11:26:10|4175.16|4175.16|4176.13|4176.13|4176.44|4176.44|4175.16|4175.16|0
1644837980000|2022-02-14 11:26:20|4176.32|4176.32|4176.78|4176.78|4177.09|4177.09|4176.32|4176.32|0
1644837990000|2022-02-14 11:26:30|4177.09|4177.09|4177.09|4177.09|4177.09|4177.09|4177.09|4177.09|0
1644838000000|2022-02-14 11:26:40|4177.19|4177.19|4177.21|4177.21|4177.21|4177.21|4177.19|4177.19|0
1644838020000|2022-02-14 11:27:00|4176.9|4176.9|4176.72|4176.72|4176.9|4176.9|4176.72|4176.72|0
1644838030000|2022-02-14 11:27:10|4176.69|4176.69|4176.91|4176.91|4177|4177|4176.69|4176.69|0
1644838050000|2022-02-14 11:27:30|4176.76|4176.76|4176.13|4176.13|4176.76|4176.76|4176.13|4176.13|0
1644838070000|2022-02-14 11:27:50|4176.76|4176.76|4177.25|4177.25|4177.25|4177.25|4176.76|4176.76|0
1644838090000|2022-02-14 11:28:10|4177.41|4177.41|4177.41|4177.41|4177.41|4177.41|4177.25|4177.25|0
1644838100000|2022-02-14 11:28:20|4178.34|4178.34|4178.58|4178.58|4178.73|4178.73|4178.34|4178.34|0
1644838110000|2022-02-14 11:28:30|4178.64|4178.64|4178.4|4178.4|4178.64|4178.64|4178.4|4178.4|0
1644838140000|2022-02-14 11:29:00|4178.28|4178.28|4178.2|4178.2|4178.28|4178.28|4178.2|4178.2|0
1644838150000|2022-02-14 11:29:10|4178.1|4178.1|4177.64|4177.64|4178.1|4178.1|4177.64|4177.64|0
1644838160000|2022-02-14 11:29:20|4177.7|4177.7|4177.14|4177.14|4177.76|4177.76|4177.14|4177.14|0
1644838170000|2022-02-14 11:29:30|4177.32|4177.32|4177.32|4177.32|4177.32|4177.32|4177.32|4177.32|0
1644838190000|2022-02-14 11:29:50|4177.63|4177.63|4177.79|4177.79|4177.94|4177.94|4177.63|4177.63|0
1644838210000|2022-02-14 11:30:10|4178.41|4178.41|4178.41|4178.41|4178.41|4178.41|4178.41|4178.41|0
1644838230000|2022-02-14 11:30:30|4178.32|4178.32|4178.32|4178.32|4178.32|4178.32|4178.32|4178.32|0
1644838240000|2022-02-14 11:30:40|4178.29|4178.29|4178.45|4178.45|4178.45|4178.45|4178.29|4178.29|0
1644838250000|2022-02-14 11:30:50|4177.51|4177.51|4178.13|4178.13|4178.13|4178.13|4177.51|4177.51|0
1644838260000|2022-02-14 11:31:00|4178.45|4178.45|4178.68|4178.68|4178.68|4178.68|4178.45|4178.45|0
1644838270000|2022-02-14 11:31:10|4177.6|4177.6|4177.13|4177.13|4177.75|4177.75|4177.13|4177.13|0
1644838290000|2022-02-14 11:31:30|4177.08|4177.08|4176.96|4176.96|4177.08|4177.08|4176.96|4176.96|0
1644838300000|2022-02-14 11:31:40|4176.79|4176.79|4176.16|4176.16|4176.79|4176.79|4176.16|4176.16|0
1644838320000|2022-02-14 11:32:00|4176.47|4176.47|4175.39|4175.39|4176.47|4176.47|4175.39|4175.39|0
1644838330000|2022-02-14 11:32:10|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|0
1644838350000|2022-02-14 11:32:30|4176.79|4176.79|4176.98|4176.98|4177.1|4177.1|4176.79|4176.79|0
1644838360000|2022-02-14 11:32:40|4176.92|4176.92|4176.98|4176.98|4176.98|4176.98|4176.92|4176.92|0
1644838370000|2022-02-14 11:32:50|4177.07|4177.07|4177.07|4177.07|4177.07|4177.07|4177.07|4177.07|0
1644838380000|2022-02-14 11:33:00|4177.13|4177.13|4177.04|4177.04|4177.13|4177.13|4177.04|4177.04|0
1644838400000|2022-02-14 11:33:20|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|0
1644838420000|2022-02-14 11:33:40|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|0
1644838430000|2022-02-14 11:33:50|4177.56|4177.56|4178.7|4178.7|4178.7|4178.7|4177.56|4177.56|0
1644838440000|2022-02-14 11:34:00|4178.39|4178.39|4177.49|4177.49|4178.39|4178.39|4177.49|4177.49|0
1644838450000|2022-02-14 11:34:10|4177.46|4177.46|4175.91|4175.91|4177.46|4177.46|4175.91|4175.91|0
1644838460000|2022-02-14 11:34:20|4175.95|4175.95|4175.99|4175.99|4175.99|4175.99|4175.95|4175.95|0
1644838470000|2022-02-14 11:34:30|4175.68|4175.68|4174.71|4174.71|4175.68|4175.68|4174.66|4174.66|0
1644838480000|2022-02-14 11:34:40|4175.02|4175.02|4175.02|4175.02|4175.02|4175.02|4175.02|4175.02|0
1644838490000|2022-02-14 11:34:50|4175.64|4175.64|4175.95|4175.95|4176.26|4176.26|4175.64|4175.64|0
1644838500000|2022-02-14 11:35:00|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|0
1644838510000|2022-02-14 11:35:10|4176.32|4176.32|4176.16|4176.16|4176.47|4176.47|4176.16|4176.16|0
1644838520000|2022-02-14 11:35:20|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|0
1644838530000|2022-02-14 11:35:30|4175.48|4175.48|4176.6|4176.6|4176.6|4176.6|4175.48|4175.48|0
1644838540000|2022-02-14 11:35:40|4176.69|4176.69|4176.88|4176.88|4177|4177|4176.69|4176.69|0
1644838550000|2022-02-14 11:35:50|4176.94|4176.94|4176.94|4176.94|4176.94|4176.94|4176.94|4176.94|0
1644838560000|2022-02-14 11:36:00|4176.79|4176.79|4176.79|4176.79|4176.79|4176.79|4176.79|4176.79|0
1644838580000|2022-02-14 11:36:20|4176.64|4176.64|4176.61|4176.61|4176.64|4176.64|4176.61|4176.61|0
1644838600000|2022-02-14 11:36:40|4176.3|4176.3|4176.92|4176.92|4176.92|4176.92|4176.3|4176.3|0
1644838620000|2022-02-14 11:37:00|4177.85|4177.85|4177.85|4177.85|4177.85|4177.85|4177.85|4177.85|0
1644838630000|2022-02-14 11:37:10|4178.16|4178.16|4178.16|4178.16|4178.16|4178.16|4178.16|4178.16|0
1644838640000|2022-02-14 11:37:20|4178.01|4178.01|4177.85|4177.85|4178.01|4178.01|4177.85|4177.85|0
1644838650000|2022-02-14 11:37:30|4177.67|4177.67|4177.69|4177.69|4177.69|4177.69|4177.58|4177.58|0
1644838660000|2022-02-14 11:37:40|4177.97|4177.97|4177.82|4177.82|4177.97|4177.97|4177.82|4177.82|0
1644838670000|2022-02-14 11:37:50|4177.9|4177.9|4178.02|4178.02|4178.02|4178.02|4177.9|4177.9|0
1644838680000|2022-02-14 11:38:00|4178.2|4178.2|4178.23|4178.23|4178.23|4178.23|4178.07|4178.07|0
1644838690000|2022-02-14 11:38:10|4177.61|4177.61|4177.61|4177.61|4177.61|4177.61|4177.61|4177.61|0
1644838700000|2022-02-14 11:38:20|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|0
1644838720000|2022-02-14 11:38:40|4177.32|4177.32|4177.32|4177.32|4177.32|4177.32|4177.32|4177.32|0
1644838740000|2022-02-14 11:39:00|4177.63|4177.63|4177.63|4177.63|4177.63|4177.63|4177.63|4177.63|0
1644838750000|2022-02-14 11:39:10|4177.94|4177.94|4178.03|4178.03|4178.03|4178.03|4177.94|4177.94|0
1644838780000|2022-02-14 11:39:40|4177.86|4177.86|4178.01|4178.01|4178.01|4178.01|4177.86|4177.86|0
1644838790000|2022-02-14 11:39:50|4178.32|4178.32|4178.32|4178.32|4178.32|4178.32|4178.32|4178.32|0
1644838810000|2022-02-14 11:40:10|4178.23|4178.23|4178.14|4178.14|4178.23|4178.23|4178.14|4178.14|0
1644838820000|2022-02-14 11:40:20|4178.45|4178.45|4178.42|4178.42|4178.45|4178.45|4178.42|4178.42|0
1644838840000|2022-02-14 11:40:40|4178.73|4178.73|4178.73|4178.73|4178.73|4178.73|4178.73|4178.73|0
1644838850000|2022-02-14 11:40:50|4179.36|4179.36|4179.4|4179.4|4179.4|4179.4|4179.36|4179.36|0
1644838870000|2022-02-14 11:41:10|4179.71|4179.71|4179.71|4179.71|4179.71|4179.71|4179.71|4179.71|0
1644838900000|2022-02-14 11:41:40|4179.55|4179.55|4179.55|4179.55|4179.55|4179.55|4179.55|4179.55|0
1644838910000|2022-02-14 11:41:50|4179.87|4179.87|4180.49|4180.49|4180.49|4180.49|4179.87|4179.87|0
1644838930000|2022-02-14 11:42:10|4180.67|4180.67|4179.34|4179.34|4180.67|4180.67|4179.34|4179.34|0
1644838940000|2022-02-14 11:42:20|4179.18|4179.18|4178.87|4178.87|4179.18|4179.18|4178.87|4178.87|0
1644838960000|2022-02-14 11:42:40|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|0
1644838970000|2022-02-14 11:42:50|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|4178.81|4178.81|0
1644838980000|2022-02-14 11:43:00|4179.44|4179.44|4179.53|4179.53|4179.53|4179.53|4179.44|4179.44|0
1644838990000|2022-02-14 11:43:10|4179.68|4179.68|4179.68|4179.68|4179.68|4179.68|4179.68|4179.68|0
1644839000000|2022-02-14 11:43:20|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|0
1644839020000|2022-02-14 11:43:40|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|0
1644839050000|2022-02-14 11:44:10|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|0
1644839060000|2022-02-14 11:44:20|4179.77|4179.77|4178.72|4178.72|4179.77|4179.77|4178.72|4178.72|0
1644839070000|2022-02-14 11:44:30|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|0
1644839090000|2022-02-14 11:44:50|4179.17|4179.17|4179.17|4179.17|4179.17|4179.17|4179.17|4179.17|0
1644839100000|2022-02-14 11:45:00|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|0
1644839110000|2022-02-14 11:45:10|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|0
1644839120000|2022-02-14 11:45:20|4178.95|4178.95|4178.92|4178.92|4178.95|4178.95|4178.92|4178.92|0
1644839130000|2022-02-14 11:45:30|4178.3|4178.3|4178.3|4178.3|4178.3|4178.3|4178.3|4178.3|0
1644839190000|2022-02-14 11:46:30|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|0
1644839210000|2022-02-14 11:46:50|4178.06|4178.06|4177.59|4177.59|4178.06|4178.06|4177.43|4177.43|0
1644839220000|2022-02-14 11:47:00|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|0
1644839250000|2022-02-14 11:47:30|4177.53|4177.53|4177.58|4177.58|4177.58|4177.58|4177.53|4177.53|0
1644839280000|2022-02-14 11:48:00|4177.48|4177.48|4177.57|4177.57|4177.66|4177.66|4177.48|4177.48|0
1644839290000|2022-02-14 11:48:10|4177.88|4177.88|4179.09|4179.09|4179.09|4179.09|4177.88|4177.88|0
1644839300000|2022-02-14 11:48:20|4179.21|4179.21|4178.68|4178.68|4179.21|4179.21|4178.68|4178.68|0
1644839310000|2022-02-14 11:48:30|4178.72|4178.72|4178.72|4178.72|4178.72|4178.72|4178.72|4178.72|0
1644839320000|2022-02-14 11:48:40|4178.6|4178.6|4178.29|4178.29|4178.6|4178.6|4178.29|4178.29|0
1644839330000|2022-02-14 11:48:50|4178.23|4178.23|4178.23|4178.23|4178.23|4178.23|4178.23|4178.23|0
1644839360000|2022-02-14 11:49:20|4179.17|4179.17|4179.47|4179.47|4179.47|4179.47|4179.17|4179.17|0
1644839370000|2022-02-14 11:49:30|4180.72|4180.72|4180.81|4180.81|4180.81|4180.81|4180.72|4180.72|0
1644839380000|2022-02-14 11:49:40|4181.12|4181.12|4181.21|4181.21|4181.21|4181.21|4181.12|4181.12|0
1644839390000|2022-02-14 11:49:50|4181.53|4181.53|4180.9|4180.9|4181.53|4181.53|4180.9|4180.9|0
1644839410000|2022-02-14 11:50:10|4181.08|4181.08|4181.08|4181.08|4181.08|4181.08|4181.08|4181.08|0
1644839440000|2022-02-14 11:50:40|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|0
1644839460000|2022-02-14 11:51:00|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|0
1644839470000|2022-02-14 11:51:10|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|0
1644839500000|2022-02-14 11:51:40|4181.38|4181.38|4181.3|4181.3|4181.38|4181.38|4181.3|4181.3|0
1644839510000|2022-02-14 11:51:50|4181.38|4181.38|4181.38|4181.38|4181.38|4181.38|4181.38|4181.38|0
1644839520000|2022-02-14 11:52:00|4181.07|4181.07|4181.03|4181.03|4181.19|4181.19|4181.03|4181.03|0
1644839530000|2022-02-14 11:52:10|4180.94|4180.94|4180.94|4180.94|4180.94|4180.94|4180.94|4180.94|0
1644839600000|2022-02-14 11:53:20|4180.63|4180.63|4180.63|4180.63|4180.63|4180.63|4180.63|4180.63|0
1644839610000|2022-02-14 11:53:30|4180.59|4180.59|4180.28|4180.28|4180.59|4180.59|4180.28|4180.28|0
1644839640000|2022-02-14 11:54:00|4180.43|4180.43|4180.74|4180.74|4180.74|4180.74|4180.43|4180.43|0
1644839660000|2022-02-14 11:54:20|4181.05|4181.05|4181.63|4181.63|4181.63|4181.63|4181.01|4181.01|0
1644839680000|2022-02-14 11:54:40|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|0
1644839690000|2022-02-14 11:54:50|4181.5|4181.5|4181.5|4181.5|4181.5|4181.5|4181.5|4181.5|0
1644839700000|2022-02-14 11:55:00|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|0
1644839710000|2022-02-14 11:55:10|4181.83|4181.83|4181.83|4181.83|4181.83|4181.83|4181.83|4181.83|0
1644839720000|2022-02-14 11:55:20|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|0
1644839730000|2022-02-14 11:55:30|4181.55|4181.55|4181.55|4181.55|4181.55|4181.55|4181.55|4181.55|0
1644839740000|2022-02-14 11:55:40|4181.5|4181.5|4180.68|4180.68|4181.5|4181.5|4180.68|4180.68|0
1644839760000|2022-02-14 11:56:00|4180.65|4180.65|4180.47|4180.47|4180.65|4180.65|4180.47|4180.47|0
1644839770000|2022-02-14 11:56:10|4180.63|4180.63|4180.63|4180.63|4180.63|4180.63|4180.63|4180.63|0
1644839780000|2022-02-14 11:56:20|4180.94|4180.94|4180.76|4180.76|4180.94|4180.94|4180.76|4180.76|0
1644839790000|2022-02-14 11:56:30|4180.45|4180.45|4180.45|4180.45|4180.45|4180.45|4180.45|4180.45|0
1644839800000|2022-02-14 11:56:40|4180.36|4180.36|4180.05|4180.05|4180.36|4180.36|4180.05|4180.05|0
1644839810000|2022-02-14 11:56:50|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|0
1644839820000|2022-02-14 11:57:00|4180.05|4180.05|4180.36|4180.36|4180.36|4180.36|4180.05|4180.05|0
1644839830000|2022-02-14 11:57:10|4180.12|4180.12|4180.42|4180.42|4180.42|4180.42|4180.12|4180.12|0
1644839840000|2022-02-14 11:57:20|4180.33|4180.33|4180.33|4180.33|4180.33|4180.33|4180.33|4180.33|0
1644839850000|2022-02-14 11:57:30|4180.23|4180.23|4180.33|4180.33|4180.33|4180.33|4180.23|4180.23|0
1644839880000|2022-02-14 11:58:00|4180.02|4180.02|4180.02|4180.02|4180.02|4180.02|4180.02|4180.02|0
1644839890000|2022-02-14 11:58:10|4179.7|4179.7|4179.7|4179.7|4179.7|4179.7|4179.7|4179.7|0
1644839910000|2022-02-14 11:58:30|4179.55|4179.55|4179.39|4179.39|4179.55|4179.55|4179.24|4179.24|0
1644839920000|2022-02-14 11:58:40|4179.37|4179.37|4179.37|4179.37|4179.37|4179.37|4179.37|4179.37|0
1644839940000|2022-02-14 11:59:00|4179.68|4179.68|4180.73|4180.73|4180.73|4180.73|4179.68|4179.68|0
1644839950000|2022-02-14 11:59:10|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|0
1644839960000|2022-02-14 11:59:20|4180.5|4180.5|4180.37|4180.37|4180.5|4180.5|4180.37|4180.37|0
1644839970000|2022-02-14 11:59:30|4180.28|4180.28|4180.28|4180.28|4180.28|4180.28|4180.28|4180.28|0
1644839980000|2022-02-14 11:59:40|4179.66|4179.66|4179.39|4179.39|4179.66|4179.66|4179.39|4179.39|0
1644840000000|2022-02-14 12:00:00|4179.08|4179.08|4178.95|4178.95|4179.48|4179.48|4178.95|4178.95|0
1644840010000|2022-02-14 12:00:10|4178.86|4178.86|4179.04|4179.04|4179.35|4179.35|4178.86|4178.86|0
1644840020000|2022-02-14 12:00:20|4179.35|4179.35|4179.45|4179.45|4179.45|4179.45|4179.35|4179.35|0
1644840030000|2022-02-14 12:00:30|4178.82|4178.82|4178.2|4178.2|4178.82|4178.82|4178.2|4178.2|0
1644840040000|2022-02-14 12:00:40|4178.11|4178.11|4177.61|4177.61|4178.11|4178.11|4177.61|4177.61|0
1644840060000|2022-02-14 12:01:00|4177.46|4177.46|4177.59|4177.59|4177.68|4177.68|4177.37|4177.37|0
1644840070000|2022-02-14 12:01:10|4177.9|4177.9|4177.57|4177.57|4177.9|4177.9|4177.57|4177.57|0
1644840080000|2022-02-14 12:01:20|4177.47|4177.47|4177.47|4177.47|4177.47|4177.47|4177.47|4177.47|0
1644840110000|2022-02-14 12:01:50|4177.57|4177.57|4177.57|4177.57|4177.57|4177.57|4177.57|4177.57|0
1644840120000|2022-02-14 12:02:00|4177.88|4177.88|4178.75|4178.75|4178.75|4178.75|4177.88|4177.88|0
1644840130000|2022-02-14 12:02:10|4178.81|4178.81|4178.05|4178.05|4178.98|4178.98|4178.05|4178.05|0
1644840140000|2022-02-14 12:02:20|4177.98|4177.98|4178.29|4178.29|4178.29|4178.29|4177.98|4177.98|0
1644840150000|2022-02-14 12:02:30|4178.44|4178.44|4178.44|4178.44|4178.44|4178.44|4178.44|4178.44|0
1644840160000|2022-02-14 12:02:40|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|0
1644840170000|2022-02-14 12:02:50|4180|4180|4180|4180|4180|4180|4180|4180|0
1644840190000|2022-02-14 12:03:10|4180.31|4180.31|4180.24|4180.24|4180.31|4180.31|4180.21|4180.21|0
1644840210000|2022-02-14 12:03:30|4180.08|4180.08|4180.18|4180.18|4180.18|4180.18|4180.08|4180.08|0
1644840230000|2022-02-14 12:03:50|4180.27|4180.27|4180.27|4180.27|4180.27|4180.27|4180.27|4180.27|0
1644840240000|2022-02-14 12:04:00|4179.96|4179.96|4179.96|4179.96|4179.96|4179.96|4179.96|4179.96|0
1644840250000|2022-02-14 12:04:10|4179.98|4179.98|4179.67|4179.67|4179.98|4179.98|4179.67|4179.67|0
1644840260000|2022-02-14 12:04:20|4179.58|4179.58|4179.27|4179.27|4179.58|4179.58|4179.27|4179.27|0
1644840290000|2022-02-14 12:04:50|4179.58|4179.58|4179.42|4179.42|4179.58|4179.58|4179.42|4179.42|0
1644840310000|2022-02-14 12:05:10|4178.8|4178.8|4178.8|4178.8|4178.8|4178.8|4178.8|4178.8|0
1644840320000|2022-02-14 12:05:20|4178.49|4178.49|4178|4178|4178.49|4178.49|4178|4178|0
1644840330000|2022-02-14 12:05:30|4177.76|4177.76|4177.91|4177.91|4177.91|4177.91|4177.76|4177.76|0
1644840340000|2022-02-14 12:05:40|4177.29|4177.29|4176.79|4176.79|4177.29|4177.29|4176.79|4176.79|0
1644840360000|2022-02-14 12:06:00|4176.88|4176.88|4177.66|4177.66|4177.66|4177.66|4176.88|4176.88|0
1644840370000|2022-02-14 12:06:10|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|0
1644840380000|2022-02-14 12:06:20|4178.59|4178.59|4178.75|4178.75|4178.75|4178.75|4178.59|4178.59|0
1644840410000|2022-02-14 12:06:50|4178.9|4178.9|4179.11|4179.11|4179.11|4179.11|4178.9|4178.9|0
1644840420000|2022-02-14 12:07:00|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|0
1644840430000|2022-02-14 12:07:10|4178.59|4178.59|4178.59|4178.59|4178.59|4178.59|4178.59|4178.59|0
1644840440000|2022-02-14 12:07:20|4178.27|4178.27|4178.21|4178.21|4178.27|4178.27|4178.21|4178.21|0
1644840470000|2022-02-14 12:07:50|4178.37|4178.37|4178.68|4178.68|4178.68|4178.68|4178.37|4178.37|0
1644840480000|2022-02-14 12:08:00|4178.28|4178.28|4178.22|4178.22|4178.28|4178.28|4178.22|4178.22|0
1644840490000|2022-02-14 12:08:10|4179.15|4179.15|4179.15|4179.15|4179.15|4179.15|4179.15|4179.15|0
1644840530000|2022-02-14 12:08:50|4178.53|4178.53|4178.84|4178.84|4178.84|4178.84|4178.22|4178.22|0
1644840540000|2022-02-14 12:09:00|4178.53|4178.53|4177.6|4177.6|4178.84|4178.84|4177.6|4177.6|0
1644840550000|2022-02-14 12:09:10|4177.29|4177.29|4177.56|4177.56|4177.6|4177.6|4177.29|4177.29|0
1644840560000|2022-02-14 12:09:20|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|0
1644840570000|2022-02-14 12:09:30|4176.94|4176.94|4177.25|4177.25|4177.25|4177.25|4176.94|4176.94|0
1644840580000|2022-02-14 12:09:40|4177.56|4177.56|4177.87|4177.87|4177.87|4177.87|4177.56|4177.56|0
1644840590000|2022-02-14 12:09:50|4178.19|4178.19|4178.5|4178.5|4178.5|4178.5|4178.19|4178.19|0
1644840600000|2022-02-14 12:10:00|4178.19|4178.19|4178.28|4178.28|4178.28|4178.28|4178.19|4178.19|0
1644840610000|2022-02-14 12:10:10|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|0
1644840630000|2022-02-14 12:10:30|4179.21|4179.21|4179.21|4179.21|4179.21|4179.21|4179.21|4179.21|0
1644840640000|2022-02-14 12:10:40|4179.03|4179.03|4179.26|4179.26|4180.25|4180.25|4178.39|4178.39|0
1644840650000|2022-02-14 12:10:50|4179.57|4179.57|4181.13|4181.13|4181.13|4181.13|4179.57|4179.57|0
1644840660000|2022-02-14 12:11:00|4180.5|4180.5|4180.19|4180.19|4180.5|4180.5|4179.88|4179.88|0
1644840670000|2022-02-14 12:11:10|4180.31|4180.31|4181.71|4181.71|4181.71|4181.71|4180.31|4180.31|0
1644840680000|2022-02-14 12:11:20|4181.68|4181.68|4181.09|4181.09|4181.71|4181.71|4181.09|4181.09|0
1644840690000|2022-02-14 12:11:30|4181.4|4181.4|4181.37|4181.37|4181.4|4181.4|4181.37|4181.37|0
1644840700000|2022-02-14 12:11:40|4181.68|4181.68|4181.68|4181.68|4181.68|4181.68|4181.68|4181.68|0
1644840710000|2022-02-14 12:11:50|4182|4182|4183.55|4183.55|4183.55|4183.55|4182|4182|0
1644840720000|2022-02-14 12:12:00|4183.24|4183.24|4183.55|4183.55|4183.55|4183.55|4183.24|4183.24|0
1644840730000|2022-02-14 12:12:10|4183.24|4183.24|4182.52|4182.52|4183.24|4183.24|4182.21|4182.21|0
1644840740000|2022-02-14 12:12:20|4182.21|4182.21|4182.21|4182.21|4182.21|4182.21|4182.21|4182.21|0
1644840750000|2022-02-14 12:12:30|4182.52|4182.52|4182.52|4182.52|4182.83|4182.83|4182.52|4182.52|0
1644840760000|2022-02-14 12:12:40|4182.83|4182.83|4183.15|4183.15|4183.15|4183.15|4182.83|4182.83|0
1644840770000|2022-02-14 12:12:50|4184.39|4184.39|4183.58|4183.58|4184.39|4184.39|4182.96|4182.96|0
1644840780000|2022-02-14 12:13:00|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|0
1644840790000|2022-02-14 12:13:10|4182.61|4182.61|4182.61|4182.61|4182.61|4182.61|4182.61|4182.61|0
1644840800000|2022-02-14 12:13:20|4182.55|4182.55|4182.55|4182.55|4182.61|4182.61|4182.49|4182.49|0
1644840810000|2022-02-14 12:13:30|4182.59|4182.59|4182.9|4182.9|4182.9|4182.9|4182.59|4182.59|0
1644840820000|2022-02-14 12:13:40|4183.21|4183.21|4183.3|4183.3|4183.3|4183.3|4183.21|4183.21|0
1644840830000|2022-02-14 12:13:50|4183.4|4183.4|4182.46|4182.46|4183.4|4183.4|4182.46|4182.46|0
1644840840000|2022-02-14 12:14:00|4181.53|4181.53|4181.38|4181.38|4181.53|4181.53|4181.38|4181.38|0
1644840870000|2022-02-14 12:14:30|4181.53|4181.53|4180.91|4180.91|4181.53|4181.53|4180.91|4180.91|0
1644840880000|2022-02-14 12:14:40|4181.53|4181.53|4181.84|4181.84|4182.15|4182.15|4181.53|4181.53|0
1644840890000|2022-02-14 12:14:50|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|0
1644840900000|2022-02-14 12:15:00|4182.78|4182.78|4182.93|4182.93|4182.93|4182.93|4182.78|4182.78|0
1644840910000|2022-02-14 12:15:10|4183.24|4183.24|4182.31|4182.31|4183.24|4183.24|4182.31|4182.31|0
1644840920000|2022-02-14 12:15:20|4182.09|4182.09|4182.4|4182.4|4182.4|4182.4|4182.09|4182.09|0
1644840930000|2022-02-14 12:15:30|4182.31|4182.31|4182.22|4182.22|4182.31|4182.31|4182.22|4182.22|0
1644840940000|2022-02-14 12:15:40|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|0
1644840970000|2022-02-14 12:16:10|4181.59|4181.59|4180.82|4180.82|4181.59|4181.59|4180.82|4180.82|0
1644841030000|2022-02-14 12:17:10|4181.13|4181.13|4181.13|4181.13|4181.13|4181.13|4181.13|4181.13|0
1644841060000|2022-02-14 12:17:40|4180.82|4180.82|4181.13|4181.13|4181.13|4181.13|4180.82|4180.82|0
1644841080000|2022-02-14 12:18:00|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|0
1644841090000|2022-02-14 12:18:10|4181.81|4181.81|4181.81|4181.81|4181.81|4181.81|4181.81|4181.81|0
1644841100000|2022-02-14 12:18:20|4183.36|4183.36|4183.36|4183.36|4183.36|4183.36|4183.36|4183.36|0
1644841120000|2022-02-14 12:18:40|4184.3|4184.3|4184.3|4184.3|4184.3|4184.3|4184.3|4184.3|0
1644841130000|2022-02-14 12:18:50|4184.45|4184.45|4183.99|4183.99|4184.45|4184.45|4183.99|4183.99|0
1644841140000|2022-02-14 12:19:00|4183.93|4183.93|4183.82|4183.82|4183.97|4183.97|4183.82|4183.82|0
1644841150000|2022-02-14 12:19:10|4184.44|4184.44|4184.75|4184.75|4184.75|4184.75|4184.44|4184.44|0
1644841170000|2022-02-14 12:19:30|4185.06|4185.06|4185.06|4185.06|4185.06|4185.06|4185.06|4185.06|0
1644841180000|2022-02-14 12:19:40|4185.37|4185.37|4185.37|4185.37|4185.37|4185.37|4185.37|4185.37|0
1644841190000|2022-02-14 12:19:50|4185.06|4185.06|4184.71|4184.71|4185.06|4185.06|4184.71|4184.71|0
1644841200000|2022-02-14 12:20:00|4184.4|4184.4|4184.4|4184.4|4184.4|4184.4|4184.4|4184.4|0
1644841210000|2022-02-14 12:20:10|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|0
1644841220000|2022-02-14 12:20:20|4184.76|4184.76|4186.72|4186.72|4186.72|4186.72|4184.76|4184.76|0
1644841230000|2022-02-14 12:20:30|4186.57|4186.57|4187.5|4187.5|4187.5|4187.5|4186.57|4186.57|0
1644841240000|2022-02-14 12:20:40|4187.66|4187.66|4187.66|4187.66|4187.66|4187.66|4187.66|4187.66|0
1644841250000|2022-02-14 12:20:50|4187.5|4187.5|4187.49|4187.49|4187.81|4187.81|4187.49|4187.49|0
1644841260000|2022-02-14 12:21:00|4187.18|4187.18|4186.56|4186.56|4187.18|4187.18|4186.56|4186.56|0
1644841270000|2022-02-14 12:21:10|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|0
1644841280000|2022-02-14 12:21:20|4186.69|4186.69|4186.69|4186.69|4186.69|4186.69|4186.69|4186.69|0
1644841300000|2022-02-14 12:21:40|4186.07|4186.07|4186.07|4186.07|4186.07|4186.07|4186.07|4186.07|0
1644841310000|2022-02-14 12:21:50|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|0
1644841320000|2022-02-14 12:22:00|4185.76|4185.76|4185.76|4185.76|4185.76|4185.76|4185.76|4185.76|0
1644841370000|2022-02-14 12:22:50|4184.73|4184.73|4183.49|4183.49|4184.73|4184.73|4183.49|4183.49|0
1644841410000|2022-02-14 12:23:30|4183.18|4183.18|4183.8|4183.8|4183.8|4183.8|4183.18|4183.18|0
1644841420000|2022-02-14 12:23:40|4184.11|4184.11|4183.99|4183.99|4184.11|4184.11|4183.99|4183.99|0
1644841440000|2022-02-14 12:24:00|4184.11|4184.11|4184.53|4184.53|4184.53|4184.53|4184.05|4184.05|0
1644841460000|2022-02-14 12:24:20|4184.62|4184.62|4184.81|4184.81|4184.81|4184.81|4184.62|4184.62|0
1644841490000|2022-02-14 12:24:50|4185.12|4185.12|4185.12|4185.12|4185.12|4185.12|4185.12|4185.12|0
1644841500000|2022-02-14 12:25:00|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|0
1644841530000|2022-02-14 12:25:30|4184.96|4184.96|4184.96|4184.96|4184.96|4184.96|4184.96|4184.96|0
1644841540000|2022-02-14 12:25:40|4185.27|4185.27|4185.21|4185.21|4185.27|4185.27|4185.21|4185.21|0
1644841580000|2022-02-14 12:26:20|4185.31|4185.31|4186.24|4186.24|4186.24|4186.24|4185.31|4185.31|0
1644841590000|2022-02-14 12:26:30|4186.86|4186.86|4186.86|4186.86|4186.86|4186.86|4186.86|4186.86|0
1644841600000|2022-02-14 12:26:40|4186.8|4186.8|4186.74|4186.74|4186.8|4186.8|4186.74|4186.74|0
1644841610000|2022-02-14 12:26:50|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|0
1644841620000|2022-02-14 12:27:00|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|0
1644841630000|2022-02-14 12:27:10|4186.96|4186.96|4187.51|4187.51|4187.57|4187.57|4186.91|4186.91|0
1644841640000|2022-02-14 12:27:20|4187.44|4187.44|4187.53|4187.53|4187.53|4187.53|4187.44|4187.44|0
1644841660000|2022-02-14 12:27:40|4187.65|4187.65|4187.65|4187.65|4187.65|4187.65|4187.65|4187.65|0
1644841730000|2022-02-14 12:28:50|4187.34|4187.34|4187.5|4187.5|4187.5|4187.5|4187.34|4187.34|0
1644841760000|2022-02-14 12:29:20|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|0
1644841780000|2022-02-14 12:29:40|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|0
1644841790000|2022-02-14 12:29:50|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|0
1644841800000|2022-02-14 12:30:00|4186.66|4186.66|4187.28|4187.28|4187.28|4187.28|4186.66|4186.66|0
1644841820000|2022-02-14 12:30:20|4187.35|4187.35|4187.35|4187.35|4187.35|4187.35|4187.35|4187.35|0
1644841830000|2022-02-14 12:30:30|4187.66|4187.66|4187.78|4187.78|4187.84|4187.84|4187.66|4187.66|0
1644841840000|2022-02-14 12:30:40|4188.72|4188.72|4188.6|4188.6|4188.77|4188.77|4188.56|4188.56|0
1644841850000|2022-02-14 12:30:50|4188.69|4188.69|4189.65|4189.65|4189.84|4189.84|4188.69|4188.69|0
1644841880000|2022-02-14 12:31:20|4189.59|4189.59|4189.59|4189.59|4189.59|4189.59|4189.59|4189.59|0
1644841890000|2022-02-14 12:31:30|4189.28|4189.28|4190.4|4190.4|4190.4|4190.4|4189.28|4189.28|0
1644841900000|2022-02-14 12:31:40|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|0
1644841910000|2022-02-14 12:31:50|4190.09|4190.09|4190.24|4190.24|4190.4|4190.4|4190.09|4190.09|0
1644841930000|2022-02-14 12:32:10|4189.62|4189.62|4189.93|4189.93|4189.93|4189.93|4189.62|4189.62|0
1644841940000|2022-02-14 12:32:20|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|0
1644841980000|2022-02-14 12:33:00|4189.89|4189.89|4189.73|4189.73|4189.89|4189.89|4189.73|4189.73|0
1644841990000|2022-02-14 12:33:10|4189.58|4189.58|4189.92|4189.92|4189.92|4189.92|4189.58|4189.58|0
1644842010000|2022-02-14 12:33:30|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|0
1644842020000|2022-02-14 12:33:40|4189.67|4189.67|4189.2|4189.2|4189.67|4189.67|4189.2|4189.2|0
1644842030000|2022-02-14 12:33:50|4189.3|4189.3|4189.3|4189.3|4189.3|4189.3|4189.3|4189.3|0
1644842040000|2022-02-14 12:34:00|4190.23|4190.23|4189.92|4189.92|4190.23|4190.23|4189.92|4189.92|0
1644842050000|2022-02-14 12:34:10|4189.61|4189.61|4189.36|4189.36|4189.61|4189.61|4189.36|4189.36|0
1644842060000|2022-02-14 12:34:20|4189.67|4189.67|4189.2|4189.2|4189.67|4189.67|4189.2|4189.2|0
1644842100000|2022-02-14 12:35:00|4188.89|4188.89|4188.84|4188.84|4188.89|4188.89|4188.84|4188.84|0
1644842110000|2022-02-14 12:35:10|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|0
1644842120000|2022-02-14 12:35:20|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|0
1644842150000|2022-02-14 12:35:50|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|0
1644842160000|2022-02-14 12:36:00|4187.36|4187.36|4187.05|4187.05|4187.36|4187.36|4187.05|4187.05|0
1644842180000|2022-02-14 12:36:20|4186.12|4186.12|4185.92|4185.92|4186.12|4186.12|4185.5|4185.5|0
1644842190000|2022-02-14 12:36:30|4185.61|4185.61|4186.97|4186.97|4187.12|4187.12|4185.61|4185.61|0
1644842200000|2022-02-14 12:36:40|4186.34|4186.34|4186.34|4186.34|4186.34|4186.34|4186.34|4186.34|0
1644842220000|2022-02-14 12:37:00|4186.29|4186.29|4186.07|4186.07|4186.29|4186.29|4186.07|4186.07|0
1644842230000|2022-02-14 12:37:10|4184.83|4184.83|4185.14|4185.14|4185.14|4185.14|4184.83|4184.83|0
1644842250000|2022-02-14 12:37:30|4184.83|4184.83|4185.14|4185.14|4185.14|4185.14|4184.83|4184.83|0
1644842280000|2022-02-14 12:38:00|4185.45|4185.45|4185.76|4185.76|4185.76|4185.76|4185.45|4185.45|0
1644842300000|2022-02-14 12:38:20|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|0
1644842330000|2022-02-14 12:38:50|4185.7|4185.7|4187.25|4187.25|4187.25|4187.25|4185.7|4185.7|0
1644842340000|2022-02-14 12:39:00|4187.28|4187.28|4190.27|4190.27|4190.27|4190.27|4187.28|4187.28|0
1644842350000|2022-02-14 12:39:10|4190.58|4190.58|4192.6|4192.6|4193.1|4193.1|4190.27|4190.27|0
1644842360000|2022-02-14 12:39:20|4191.98|4191.98|4191.9|4191.9|4192.43|4192.43|4190.97|4190.97|0
1644842370000|2022-02-14 12:39:30|4191.59|4191.59|4194.63|4194.63|4194.63|4194.63|4191.28|4191.28|0
1644842380000|2022-02-14 12:39:40|4194.94|4194.94|4195.76|4195.76|4195.92|4195.92|4194.63|4194.63|0
1644842390000|2022-02-14 12:39:50|4195.14|4195.14|4195.33|4195.33|4195.33|4195.33|4195.05|4195.05|0
1644842400000|2022-02-14 12:40:00|4195.64|4195.64|4198.83|4198.83|4199.14|4199.14|4195.64|4195.64|0
1644842410000|2022-02-14 12:40:10|4199.24|4199.24|4197.73|4197.73|4199.24|4199.24|4197.39|4197.39|0
1644842420000|2022-02-14 12:40:20|4198.04|4198.04|4200.37|4200.37|4200.37|4200.37|4198.04|4198.04|0
1644842430000|2022-02-14 12:40:30|4200.74|4200.74|4200.47|4200.47|4200.78|4200.78|4200.47|4200.47|0
1644842440000|2022-02-14 12:40:40|4200.42|4200.42|4199.68|4199.68|4200.42|4200.42|4199.68|4199.68|0
1644842450000|2022-02-14 12:40:50|4199.8|4199.8|4199.25|4199.25|4199.8|4199.8|4199.25|4199.25|0
1644842460000|2022-02-14 12:41:00|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|0
1644842480000|2022-02-14 12:41:20|4198.98|4198.98|4198.61|4198.61|4198.98|4198.98|4198.61|4198.61|0
1644842490000|2022-02-14 12:41:30|4198.67|4198.67|4197.43|4197.43|4198.67|4198.67|4197.43|4197.43|0
1644842500000|2022-02-14 12:41:40|4196.49|4196.49|4196.65|4196.65|4196.65|4196.65|4196.49|4196.49|0
1644842510000|2022-02-14 12:41:50|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|0
1644842520000|2022-02-14 12:42:00|4197.27|4197.27|4196.37|4196.37|4197.27|4197.27|4196.37|4196.37|0
1644842530000|2022-02-14 12:42:10|4197.3|4197.3|4198.08|4198.08|4198.08|4198.08|4197.3|4197.3|0
1644842540000|2022-02-14 12:42:20|4198.17|4198.17|4198.11|4198.11|4198.17|4198.17|4198.02|4198.02|0
1644842550000|2022-02-14 12:42:30|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|0
1644842560000|2022-02-14 12:42:40|4197.89|4197.89|4198.04|4198.04|4198.04|4198.04|4197.89|4197.89|0
1644842570000|2022-02-14 12:42:50|4198.19|4198.19|4198.27|4198.27|4198.35|4198.35|4198.19|4198.19|0
1644842580000|2022-02-14 12:43:00|4198.22|4198.22|4199.78|4199.78|4200.09|4200.09|4198.22|4198.22|0
1644842590000|2022-02-14 12:43:10|4199.47|4199.47|4199.47|4199.47|4199.47|4199.47|4199.47|4199.47|0
1644842600000|2022-02-14 12:43:20|4199.78|4199.78|4200.8|4200.8|4200.8|4200.8|4199.78|4199.78|0
1644842610000|2022-02-14 12:43:30|4200.89|4200.89|4201.44|4201.44|4201.44|4201.44|4200.58|4200.58|0
1644842620000|2022-02-14 12:43:40|4201.53|4201.53|4202.15|4202.15|4203.24|4203.24|4201.53|4201.53|0
1644842630000|2022-02-14 12:43:50|4201.6|4201.6|4202.22|4202.22|4202.22|4202.22|4201.48|4201.48|0
1644842640000|2022-02-14 12:44:00|4201.91|4201.91|4201.35|4201.35|4201.91|4201.91|4201.35|4201.35|0
1644842650000|2022-02-14 12:44:10|4201.29|4201.29|4202.07|4202.07|4202.07|4202.07|4201.29|4201.29|0
1644842660000|2022-02-14 12:44:20|4202.22|4202.22|4203.55|4203.55|4203.55|4203.55|4202.22|4202.22|0
1644842670000|2022-02-14 12:44:30|4202.93|4202.93|4202.62|4202.62|4202.93|4202.93|4202.62|4202.62|0
1644842680000|2022-02-14 12:44:40|4202.56|4202.56|4202.41|4202.41|4202.56|4202.56|4202.1|4202.1|0
1644842690000|2022-02-14 12:44:50|4202.1|4202.1|4202.14|4202.14|4202.14|4202.14|4202.1|4202.1|0
1644842700000|2022-02-14 12:45:00|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|0
1644842710000|2022-02-14 12:45:10|4202.48|4202.48|4203.84|4203.84|4203.84|4203.84|4202.48|4202.48|0
1644842720000|2022-02-14 12:45:20|4203.89|4203.89|4205.86|4205.86|4205.86|4205.86|4203.89|4203.89|0
1644842730000|2022-02-14 12:45:30|4205.24|4205.24|4205.3|4205.3|4205.3|4205.3|4204.65|4204.65|0
1644842740000|2022-02-14 12:45:40|4205.49|4205.49|4206.11|4206.11|4206.11|4206.11|4205.49|4205.49|0
1644842750000|2022-02-14 12:45:50|4206.15|4206.15|4206.62|4206.62|4206.62|4206.62|4206.15|4206.15|0
1644842760000|2022-02-14 12:46:00|4206.31|4206.31|4205.57|4205.57|4206.31|4206.31|4205.19|4205.19|0
1644842770000|2022-02-14 12:46:10|4205.11|4205.11|4204.29|4204.29|4205.11|4205.11|4204.29|4204.29|0
1644842780000|2022-02-14 12:46:20|4204.91|4204.91|4204.91|4204.91|4204.91|4204.91|4204.91|4204.91|0
1644842790000|2022-02-14 12:46:30|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|0
1644842800000|2022-02-14 12:46:40|4205.1|4205.1|4206.4|4206.4|4206.4|4206.4|4205.1|4205.1|0
1644842810000|2022-02-14 12:46:50|4205.78|4205.78|4205.66|4205.66|4205.78|4205.78|4205.66|4205.66|0
1644842820000|2022-02-14 12:47:00|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|4204.72|4204.72|0
1644842830000|2022-02-14 12:47:10|4205.66|4205.66|4205.75|4205.75|4205.75|4205.75|4205.66|4205.66|0
1644842840000|2022-02-14 12:47:20|4205.84|4205.84|4207.06|4207.06|4207.06|4207.06|4205.84|4205.84|0
1644842850000|2022-02-14 12:47:30|4206.74|4206.74|4207.43|4207.43|4207.43|4207.43|4206.22|4206.22|0
1644842860000|2022-02-14 12:47:40|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|0
1644842870000|2022-02-14 12:47:50|4207.08|4207.08|4206.97|4206.97|4207.08|4207.08|4206.97|4206.97|0
1644842880000|2022-02-14 12:48:00|4206.84|4206.84|4206.1|4206.1|4206.9|4206.9|4206.1|4206.1|0
1644842890000|2022-02-14 12:48:10|4206.72|4206.72|4206.72|4206.72|4206.72|4206.72|4206.72|4206.72|0
1644842900000|2022-02-14 12:48:20|4206.1|4206.1|4206.41|4206.41|4206.41|4206.41|4206.1|4206.1|0
1644842910000|2022-02-14 12:48:30|4204.96|4204.96|4206.1|4206.1|4206.1|4206.1|4204.86|4204.86|0
1644842930000|2022-02-14 12:48:50|4205.99|4205.99|4205.58|4205.58|4205.99|4205.99|4205.58|4205.58|0
1644842940000|2022-02-14 12:49:00|4205.89|4205.89|4205.28|4205.28|4205.89|4205.89|4205.28|4205.28|0
1644842950000|2022-02-14 12:49:10|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|0
1644842960000|2022-02-14 12:49:20|4204.47|4204.47|4203.6|4203.6|4204.47|4204.47|4203.6|4203.6|0
1644842970000|2022-02-14 12:49:30|4203.14|4203.14|4202.34|4202.34|4203.19|4203.19|4202.34|4202.34|0
1644842980000|2022-02-14 12:49:40|4202.03|4202.03|4201.88|4201.88|4202.03|4202.03|4201.88|4201.88|0
1644842990000|2022-02-14 12:49:50|4202.19|4202.19|4202|4202|4202.31|4202.31|4202|4202|0
1644843000000|2022-02-14 12:50:00|4201.69|4201.69|4201.69|4201.69|4201.69|4201.69|4201.59|4201.59|0
1644843010000|2022-02-14 12:50:10|4202|4202|4202.7|4202.7|4202.7|4202.7|4202|4202|0
1644843020000|2022-02-14 12:50:20|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|0
1644843030000|2022-02-14 12:50:30|4202.89|4202.89|4202.89|4202.89|4202.89|4202.89|4202.89|4202.89|0
1644843050000|2022-02-14 12:50:50|4202.77|4202.77|4200.75|4200.75|4202.77|4202.77|4200.75|4200.75|0
1644843060000|2022-02-14 12:51:00|4199.2|4199.2|4198.92|4198.92|4199.2|4199.2|4198.92|4198.92|0
1644843070000|2022-02-14 12:51:10|4198.85|4198.85|4198.77|4198.77|4198.85|4198.85|4198.77|4198.77|0
1644843080000|2022-02-14 12:51:20|4198.3|4198.3|4197.68|4197.68|4198.3|4198.3|4196.44|4196.44|0
1644843090000|2022-02-14 12:51:30|4197.53|4197.53|4197.53|4197.53|4197.53|4197.53|4197.53|4197.53|0
1644843100000|2022-02-14 12:51:40|4197.22|4197.22|4196.66|4196.66|4197.22|4197.22|4196.66|4196.66|0
1644843110000|2022-02-14 12:51:50|4196.58|4196.58|4197.95|4197.95|4197.95|4197.95|4196.55|4196.55|0
1644843130000|2022-02-14 12:52:10|4197.76|4197.76|4198.54|4198.54|4198.54|4198.54|4197.76|4197.76|0
1644843140000|2022-02-14 12:52:20|4198.59|4198.59|4198.68|4198.68|4198.68|4198.68|4198.59|4198.59|0
1644843150000|2022-02-14 12:52:30|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|0
1644843160000|2022-02-14 12:52:40|4198.33|4198.33|4198.33|4198.33|4198.33|4198.33|4198.33|4198.33|0
1644843170000|2022-02-14 12:52:50|4198.64|4198.64|4198.73|4198.73|4198.73|4198.73|4198.64|4198.64|0
1644843180000|2022-02-14 12:53:00|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|0
1644843210000|2022-02-14 12:53:30|4198.26|4198.26|4198.14|4198.14|4198.26|4198.26|4198.14|4198.14|0
1644843220000|2022-02-14 12:53:40|4198.08|4198.08|4198.08|4198.08|4198.4|4198.4|4198.08|4198.08|0
1644843230000|2022-02-14 12:53:50|4197.99|4197.99|4197.72|4197.72|4197.99|4197.99|4197.72|4197.72|0
1644843240000|2022-02-14 12:54:00|4197.66|4197.66|4197.15|4197.15|4197.66|4197.66|4197.15|4197.15|0
1644843250000|2022-02-14 12:54:10|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|0
1644843260000|2022-02-14 12:54:20|4194.6|4194.6|4194.6|4194.6|4194.6|4194.6|4194.6|4194.6|0
1644843270000|2022-02-14 12:54:30|4194.29|4194.29|4195.07|4195.07|4195.07|4195.07|4194.29|4194.29|0
1644843280000|2022-02-14 12:54:40|4195.25|4195.25|4195.76|4195.76|4195.76|4195.76|4195.25|4195.25|0
1644843290000|2022-02-14 12:54:50|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|0
1644843300000|2022-02-14 12:55:00|4195.85|4195.85|4196.9|4196.9|4196.9|4196.9|4195.85|4195.85|0
1644843310000|2022-02-14 12:55:10|4197.21|4197.21|4197.79|4197.79|4197.79|4197.79|4197.21|4197.21|0
1644843320000|2022-02-14 12:55:20|4197.64|4197.64|4197.81|4197.81|4197.81|4197.81|4197.5|4197.5|0
1644843330000|2022-02-14 12:55:30|4197.19|4197.19|4197.49|4197.49|4197.49|4197.49|4197.19|4197.19|0
1644843340000|2022-02-14 12:55:40|4197.18|4197.18|4195.81|4195.81|4197.18|4197.18|4195.81|4195.81|0
1644843350000|2022-02-14 12:55:50|4196.12|4196.12|4196.43|4196.43|4196.43|4196.43|4196.12|4196.12|0
1644843380000|2022-02-14 12:56:20|4196.49|4196.49|4196.18|4196.18|4196.49|4196.49|4196.18|4196.18|0
1644843400000|2022-02-14 12:56:40|4196.46|4196.46|4196.15|4196.15|4196.46|4196.46|4196.15|4196.15|0
1644843410000|2022-02-14 12:56:50|4196.19|4196.19|4196.19|4196.19|4196.19|4196.19|4196.19|4196.19|0
1644843420000|2022-02-14 12:57:00|4195.88|4195.88|4195.64|4195.64|4195.88|4195.88|4195.64|4195.64|0
1644843430000|2022-02-14 12:57:10|4195.79|4195.79|4195.17|4195.17|4195.79|4195.79|4195.17|4195.17|0
1644843440000|2022-02-14 12:57:20|4194.86|4194.86|4195.2|4195.2|4195.2|4195.2|4194.86|4194.86|0
1644843460000|2022-02-14 12:57:40|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|0
1644843470000|2022-02-14 12:57:50|4195.91|4195.91|4195.96|4195.96|4195.96|4195.96|4195.91|4195.91|0
1644843510000|2022-02-14 12:58:30|4195.34|4195.34|4195.34|4195.34|4195.34|4195.34|4195.34|4195.34|0
1644843540000|2022-02-14 12:59:00|4194.41|4194.41|4194.72|4194.72|4194.72|4194.72|4194.41|4194.41|0
1644843560000|2022-02-14 12:59:20|4195.01|4195.01|4195.95|4195.95|4195.95|4195.95|4195.01|4195.01|0
1644843570000|2022-02-14 12:59:30|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|0
1644843590000|2022-02-14 12:59:50|4195.51|4195.51|4194.26|4194.26|4195.51|4195.51|4194.26|4194.26|0
1644843600000|2022-02-14 13:00:00|4194.58|4194.58|4195.04|4195.04|4195.51|4195.51|4194.58|4194.58|0
1644843620000|2022-02-14 13:00:20|4194.42|4194.42|4195.48|4195.48|4195.48|4195.48|4194.42|4194.42|0
1644843630000|2022-02-14 13:00:30|4195.79|4195.79|4196.57|4196.57|4196.57|4196.57|4195.79|4195.79|0
1644843640000|2022-02-14 13:00:40|4196.26|4196.26|4196.1|4196.1|4196.26|4196.26|4195.79|4195.79|0
1644843650000|2022-02-14 13:00:50|4196.19|4196.19|4196.5|4196.5|4196.5|4196.5|4196.19|4196.19|0
1644843660000|2022-02-14 13:01:00|4196.48|4196.48|4196.63|4196.63|4196.63|4196.63|4196.48|4196.48|0
1644843670000|2022-02-14 13:01:10|4196.59|4196.59|4196.67|4196.67|4196.82|4196.82|4196.59|4196.59|0
1644843680000|2022-02-14 13:01:20|4198.85|4198.85|4198.89|4198.89|4198.89|4198.89|4198.85|4198.85|0
1644843690000|2022-02-14 13:01:30|4199.76|4199.76|4200.94|4200.94|4200.94|4200.94|4199.76|4199.76|0
1644843700000|2022-02-14 13:01:40|4200.63|4200.63|4200.58|4200.58|4200.63|4200.63|4200.58|4200.58|0
1644843710000|2022-02-14 13:01:50|4200.52|4200.52|4200.52|4200.52|4200.52|4200.52|4200.52|4200.52|0
1644843720000|2022-02-14 13:02:00|4201.15|4201.15|4200.52|4200.52|4201.15|4201.15|4200.52|4200.52|0
1644843730000|2022-02-14 13:02:10|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|0
1644843740000|2022-02-14 13:02:20|4199.9|4199.9|4199.9|4199.9|4199.9|4199.9|4199.9|4199.9|0
1644843750000|2022-02-14 13:02:30|4199.59|4199.59|4199.29|4199.29|4199.59|4199.59|4199.29|4199.29|0
1644843760000|2022-02-14 13:02:40|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|0
1644843770000|2022-02-14 13:02:50|4198.66|4198.66|4198.26|4198.26|4198.97|4198.97|4198.26|4198.26|0
1644843780000|2022-02-14 13:03:00|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|0
1644843790000|2022-02-14 13:03:10|4197.79|4197.79|4197.79|4197.79|4197.79|4197.79|4197.79|4197.79|0
1644843800000|2022-02-14 13:03:20|4198.11|4198.11|4199.19|4199.19|4199.19|4199.19|4198.11|4198.11|0
1644843810000|2022-02-14 13:03:30|4198.88|4198.88|4198.26|4198.26|4198.88|4198.88|4198.26|4198.26|0
1644843820000|2022-02-14 13:03:40|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|0
1644843830000|2022-02-14 13:03:50|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|0
1644843840000|2022-02-14 13:04:00|4198.38|4198.38|4198.38|4198.38|4198.38|4198.38|4198.38|4198.38|0
1644843850000|2022-02-14 13:04:10|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|0
1644843870000|2022-02-14 13:04:30|4198.03|4198.03|4198.03|4198.03|4198.03|4198.03|4198.03|4198.03|0
1644843890000|2022-02-14 13:04:50|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|0
1644843900000|2022-02-14 13:05:00|4197.84|4197.84|4197.84|4197.84|4197.84|4197.84|4197.84|4197.84|0
1644843910000|2022-02-14 13:05:10|4198.15|4198.15|4199.07|4199.07|4199.07|4199.07|4198.15|4198.15|0
1644843920000|2022-02-14 13:05:20|4199.12|4199.12|4199.43|4199.43|4199.43|4199.43|4199.12|4199.12|0
1644843930000|2022-02-14 13:05:30|4199.27|4199.27|4198.5|4198.5|4199.27|4199.27|4198.19|4198.19|0
1644843940000|2022-02-14 13:05:40|4198.81|4198.81|4199.49|4199.49|4199.49|4199.49|4198.81|4198.81|0
1644843960000|2022-02-14 13:06:00|4198.87|4198.87|4199.06|4199.06|4199.18|4199.18|4198.87|4198.87|0
1644843970000|2022-02-14 13:06:10|4198.44|4198.44|4198.44|4198.44|4198.44|4198.44|4198.44|4198.44|0
1644843980000|2022-02-14 13:06:20|4198.75|4198.75|4199.68|4199.68|4199.68|4199.68|4198.75|4198.75|0
1644844000000|2022-02-14 13:06:40|4199.53|4199.53|4198.75|4198.75|4199.53|4199.53|4198.75|4198.75|0
1644844010000|2022-02-14 13:06:50|4198.13|4198.13|4198.13|4198.13|4198.13|4198.13|4198.13|4198.13|0
1644844020000|2022-02-14 13:07:00|4196.89|4196.89|4196.27|4196.27|4196.89|4196.89|4196.27|4196.27|0
1644844030000|2022-02-14 13:07:10|4196.58|4196.58|4196.02|4196.02|4196.58|4196.58|4196.02|4196.02|0
1644844040000|2022-02-14 13:07:20|4195.4|4195.4|4195.71|4195.71|4195.71|4195.71|4195.08|4195.08|0
1644844050000|2022-02-14 13:07:30|4196.01|4196.01|4196.01|4196.01|4196.01|4196.01|4196.01|4196.01|0
1644844060000|2022-02-14 13:07:40|4196.07|4196.07|4196.72|4196.72|4196.72|4196.72|4196.07|4196.07|0
1644844070000|2022-02-14 13:07:50|4196.88|4196.88|4196.97|4196.97|4196.97|4196.97|4196.26|4196.26|0
1644844080000|2022-02-14 13:08:00|4197.03|4197.03|4197.96|4197.96|4197.96|4197.96|4197.03|4197.03|0
1644844090000|2022-02-14 13:08:10|4197.78|4197.78|4197.47|4197.47|4197.78|4197.78|4197.47|4197.47|0
1644844100000|2022-02-14 13:08:20|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|0
1644844120000|2022-02-14 13:08:40|4196.85|4196.85|4196.54|4196.54|4196.85|4196.85|4196.54|4196.54|0
1644844130000|2022-02-14 13:08:50|4196.6|4196.6|4196.6|4196.6|4196.6|4196.6|4196.6|4196.6|0
1644844140000|2022-02-14 13:09:00|4196.75|4196.75|4197.84|4197.84|4198.15|4198.15|4196.75|4196.75|0
1644844150000|2022-02-14 13:09:10|4197.92|4197.92|4198.5|4198.5|4198.62|4198.62|4197.92|4197.92|0
1644844170000|2022-02-14 13:09:30|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|0
1644844180000|2022-02-14 13:09:40|4198.5|4198.5|4198.5|4198.5|4198.56|4198.56|4198.5|4198.5|0
1644844190000|2022-02-14 13:09:50|4198.47|4198.47|4198.16|4198.16|4198.47|4198.47|4198.16|4198.16|0
1644844200000|2022-02-14 13:10:00|4198.01|4198.01|4197.93|4197.93|4198.01|4198.01|4197.77|4197.77|0
1644844210000|2022-02-14 13:10:10|4197.62|4197.62|4198.23|4198.23|4198.23|4198.23|4197.62|4197.62|0
1644844220000|2022-02-14 13:10:20|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|0
1644844230000|2022-02-14 13:10:30|4198.23|4198.23|4198.54|4198.54|4198.54|4198.54|4198.23|4198.23|0
1644844240000|2022-02-14 13:10:40|4199|4199|4199.94|4199.94|4199.94|4199.94|4199|4199|0
1644844250000|2022-02-14 13:10:50|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|0
1644844260000|2022-02-14 13:11:00|4199.94|4199.94|4199.63|4199.63|4199.94|4199.94|4199.63|4199.63|0
1644844270000|2022-02-14 13:11:10|4199.47|4199.47|4199.47|4199.47|4199.47|4199.47|4199.47|4199.47|0
1644844280000|2022-02-14 13:11:20|4199.38|4199.38|4199.29|4199.29|4199.65|4199.65|4199.29|4199.29|0
1644844290000|2022-02-14 13:11:30|4199.2|4199.2|4199.02|4199.02|4199.2|4199.2|4199.02|4199.02|0
1644844310000|2022-02-14 13:11:50|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|0
1644844320000|2022-02-14 13:12:00|4198.4|4198.4|4198.71|4198.71|4198.71|4198.71|4198.4|4198.4|0
1644844330000|2022-02-14 13:12:10|4199.02|4199.02|4199.48|4199.48|4199.94|4199.94|4199.02|4199.02|0
1644844340000|2022-02-14 13:12:20|4200.1|4200.1|4200.22|4200.22|4200.22|4200.22|4200.1|4200.1|0
1644844350000|2022-02-14 13:12:30|4199.91|4199.91|4199.91|4199.91|4199.91|4199.91|4199.91|4199.91|0
1644844360000|2022-02-14 13:12:40|4199.75|4199.75|4200.08|4200.08|4200.08|4200.08|4199.75|4199.75|0
1644844380000|2022-02-14 13:13:00|4199.9|4199.9|4199.99|4199.99|4199.99|4199.99|4199.9|4199.9|0
1644844390000|2022-02-14 13:13:10|4198.84|4198.84|4198.28|4198.28|4198.84|4198.84|4198.22|4198.22|0
1644844400000|2022-02-14 13:13:20|4197.97|4197.97|4197.97|4197.97|4197.97|4197.97|4197.97|4197.97|0
1644844410000|2022-02-14 13:13:30|4196.72|4196.72|4196.49|4196.49|4196.72|4196.72|4196.49|4196.49|0
1644844420000|2022-02-14 13:13:40|4196.38|4196.38|4195.29|4195.29|4196.38|4196.38|4195.29|4195.29|0
1644844430000|2022-02-14 13:13:50|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|0
1644844440000|2022-02-14 13:14:00|4194.98|4194.98|4194.98|4194.98|4194.98|4194.98|4194.98|4194.98|0
1644844450000|2022-02-14 13:14:10|4194.86|4194.86|4194.75|4194.75|4194.86|4194.86|4194.75|4194.75|0
1644844460000|2022-02-14 13:14:20|4194.12|4194.12|4194.12|4194.12|4194.12|4194.12|4194.12|4194.12|0
1644844470000|2022-02-14 13:14:30|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|0
1644844480000|2022-02-14 13:14:40|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|0
1644844490000|2022-02-14 13:14:50|4193.75|4193.75|4193.63|4193.63|4194.25|4194.25|4193.63|4193.63|0
1644844500000|2022-02-14 13:15:00|4193.94|4193.94|4193.69|4193.69|4193.94|4193.94|4193.63|4193.63|0
1644844510000|2022-02-14 13:15:10|4193.54|4193.54|4193.38|4193.38|4193.69|4193.69|4193.38|4193.38|0
1644844520000|2022-02-14 13:15:20|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|0
1644844540000|2022-02-14 13:15:40|4192.45|4192.45|4192.17|4192.17|4192.45|4192.45|4192.17|4192.17|0
1644844550000|2022-02-14 13:15:50|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|0
1644844570000|2022-02-14 13:16:10|4191.86|4191.86|4191.24|4191.24|4192.17|4192.17|4191.24|4191.24|0
1644844580000|2022-02-14 13:16:20|4191.4|4191.4|4191.09|4191.09|4191.4|4191.4|4191.09|4191.09|0
1644844590000|2022-02-14 13:16:30|4190.78|4190.78|4190.78|4190.78|4190.78|4190.78|4190.78|4190.78|0
1644844600000|2022-02-14 13:16:40|4190.73|4190.73|4190.73|4190.73|4190.73|4190.73|4190.73|4190.73|0
1644844610000|2022-02-14 13:16:50|4190.69|4190.69|4190.69|4190.69|4190.69|4190.69|4190.07|4190.07|0
1644844620000|2022-02-14 13:17:00|4191|4191|4191|4191|4191|4191|4191|4191|0
1644844630000|2022-02-14 13:17:10|4190.69|4190.69|4190.69|4190.69|4190.69|4190.69|4190.69|4190.69|0
1644844640000|2022-02-14 13:17:20|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|0
1644844650000|2022-02-14 13:17:30|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|0
1644844670000|2022-02-14 13:17:50|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|0
1644844680000|2022-02-14 13:18:00|4189.43|4189.43|4189.74|4189.74|4189.74|4189.74|4189.43|4189.43|0
1644844690000|2022-02-14 13:18:10|4190.05|4190.05|4189.99|4189.99|4190.05|4190.05|4189.99|4189.99|0
1644844700000|2022-02-14 13:18:20|4190.3|4190.3|4190.92|4190.92|4190.92|4190.92|4190.3|4190.3|0
1644844720000|2022-02-14 13:18:40|4191.23|4191.23|4191.48|4191.48|4191.54|4191.54|4191.23|4191.23|0
1644844730000|2022-02-14 13:18:50|4192.1|4192.1|4191.92|4191.92|4192.1|4192.1|4191.92|4191.92|0
1644844740000|2022-02-14 13:19:00|4192.07|4192.07|4192.22|4192.22|4192.22|4192.22|4192.07|4192.07|0
1644844750000|2022-02-14 13:19:10|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|0
1644844760000|2022-02-14 13:19:20|4191.45|4191.45|4192.98|4192.98|4193|4193|4191.45|4191.45|0
1644844770000|2022-02-14 13:19:30|4193.91|4193.91|4193.91|4193.91|4193.91|4193.91|4193.91|4193.91|0
1644844780000|2022-02-14 13:19:40|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|0
1644844790000|2022-02-14 13:19:50|4192.98|4192.98|4193.29|4193.29|4193.29|4193.29|4192.98|4192.98|0
1644844810000|2022-02-14 13:20:10|4193.1|4193.1|4194.03|4194.03|4194.03|4194.03|4193.1|4193.1|0
1644844820000|2022-02-14 13:20:20|4194.27|4194.27|4194.27|4194.27|4194.27|4194.27|4194.27|4194.27|0
1644844840000|2022-02-14 13:20:40|4194.39|4194.39|4194.08|4194.08|4194.39|4194.39|4194.08|4194.08|0
1644844850000|2022-02-14 13:20:50|4194.17|4194.17|4194.36|4194.36|4194.36|4194.36|4194.17|4194.17|0
1644844860000|2022-02-14 13:21:00|4194.05|4194.05|4194.34|4194.34|4194.34|4194.34|4194.05|4194.05|0
1644844870000|2022-02-14 13:21:10|4195.28|4195.28|4195.51|4195.51|4195.51|4195.51|4194.67|4194.67|0
1644844880000|2022-02-14 13:21:20|4195.82|4195.82|4196.44|4196.44|4196.44|4196.44|4195.82|4195.82|0
1644844900000|2022-02-14 13:21:40|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|0
1644844910000|2022-02-14 13:21:50|4196.28|4196.28|4196.16|4196.16|4196.28|4196.28|4196.16|4196.16|0
1644844930000|2022-02-14 13:22:10|4196.05|4196.05|4196.05|4196.05|4196.05|4196.05|4196.05|4196.05|0
1644844960000|2022-02-14 13:22:40|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|0
1644844980000|2022-02-14 13:23:00|4196.05|4196.05|4195.89|4195.89|4196.05|4196.05|4195.89|4195.89|0
1644844990000|2022-02-14 13:23:10|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|0
1644845010000|2022-02-14 13:23:30|4195.19|4195.19|4195.01|4195.01|4195.19|4195.19|4195.01|4195.01|0
1644845020000|2022-02-14 13:23:40|4194.39|4194.39|4194.7|4194.7|4194.7|4194.7|4194.39|4194.39|0
1644845030000|2022-02-14 13:23:50|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|0
1644845040000|2022-02-14 13:24:00|4194.6|4194.6|4193.65|4193.65|4194.6|4194.6|4193.65|4193.65|0
1644845050000|2022-02-14 13:24:10|4193.03|4193.03|4192.57|4192.57|4193.03|4193.03|4192.57|4192.57|0
1644845070000|2022-02-14 13:24:30|4191.64|4191.64|4191.61|4191.61|4191.64|4191.64|4191.61|4191.61|0
1644845080000|2022-02-14 13:24:40|4191.92|4191.92|4192.6|4192.6|4192.64|4192.64|4191.92|4191.92|0
1644845090000|2022-02-14 13:24:50|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|0
1644845100000|2022-02-14 13:25:00|4192.79|4192.79|4192.79|4192.79|4192.79|4192.79|4192.79|4192.79|0
1644845120000|2022-02-14 13:25:20|4192.61|4192.61|4192.8|4192.8|4193.23|4193.23|4192.61|4192.61|0
1644845130000|2022-02-14 13:25:30|4192.49|4192.49|4192.03|4192.03|4192.49|4192.49|4192.03|4192.03|0
1644845160000|2022-02-14 13:26:00|4192.34|4192.34|4192.8|4192.8|4192.8|4192.8|4192.34|4192.34|0
1644845170000|2022-02-14 13:26:10|4192.49|4192.49|4192.45|4192.45|4192.49|4192.49|4192.45|4192.45|0
1644845210000|2022-02-14 13:26:50|4192.35|4192.35|4191.73|4191.73|4192.35|4192.35|4191.73|4191.73|0
1644845220000|2022-02-14 13:27:00|4191.42|4191.42|4191.78|4191.78|4191.78|4191.78|4191.42|4191.42|0
1644845250000|2022-02-14 13:27:30|4191.47|4191.47|4191.78|4191.78|4191.78|4191.78|4191.47|4191.47|0
1644845260000|2022-02-14 13:27:40|4191.49|4191.49|4191.49|4191.49|4191.49|4191.49|4191.49|4191.49|0
1644845270000|2022-02-14 13:27:50|4191.45|4191.45|4191.4|4191.4|4191.45|4191.45|4191.4|4191.4|0
1644845280000|2022-02-14 13:28:00|4191.38|4191.38|4192|4192|4192|4192|4191.38|4191.38|0
1644845290000|2022-02-14 13:28:10|4191.85|4191.85|4191.94|4191.94|4192|4192|4191.85|4191.85|0
1644845300000|2022-02-14 13:28:20|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|0
1644845310000|2022-02-14 13:28:30|4192.9|4192.9|4193.29|4193.29|4193.29|4193.29|4192.9|4192.9|0
1644845320000|2022-02-14 13:28:40|4193.6|4193.6|4193.6|4193.6|4193.6|4193.6|4193.6|4193.6|0
1644845360000|2022-02-14 13:29:20|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|0
1644845380000|2022-02-14 13:29:40|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|0
1644845390000|2022-02-14 13:29:50|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|0
1644845400000|2022-02-14 13:30:00|4193|4193|4195.24|4195.24|4195.33|4195.33|4193|4193|0
1644845410000|2022-02-14 13:30:10|4195.05|4195.05|4195.05|4195.05|4195.05|4195.05|4195.05|4195.05|0
1644845430000|2022-02-14 13:30:30|4194.43|4194.43|4194.36|4194.36|4194.43|4194.43|4194.36|4194.36|0
1644845440000|2022-02-14 13:30:40|4194.51|4194.51|4194.36|4194.36|4194.51|4194.51|4194.36|4194.36|0
1644845450000|2022-02-14 13:30:50|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|0
1644845460000|2022-02-14 13:31:00|4194.34|4194.34|4194.34|4194.34|4194.34|4194.34|4194.34|4194.34|0
1644845470000|2022-02-14 13:31:10|4194.65|4194.65|4194.97|4194.97|4194.97|4194.97|4194.65|4194.65|0
1644845510000|2022-02-14 13:31:50|4194.99|4194.99|4194.4|4194.4|4194.99|4194.99|4194.06|4194.06|0
1644845520000|2022-02-14 13:32:00|4194.09|4194.09|4194.09|4194.09|4194.09|4194.09|4194.09|4194.09|0
1644845530000|2022-02-14 13:32:10|4193.78|4193.78|4193.78|4193.78|4193.78|4193.78|4193.78|4193.78|0
1644845550000|2022-02-14 13:32:30|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|0
1644845560000|2022-02-14 13:32:40|4193.56|4193.56|4192.63|4192.63|4193.56|4193.56|4192.47|4192.47|0
1644845570000|2022-02-14 13:32:50|4192.01|4192.01|4192.01|4192.01|4192.01|4192.01|4192.01|4192.01|0
1644845580000|2022-02-14 13:33:00|4191.07|4191.07|4190.45|4190.45|4191.07|4191.07|4190.45|4190.45|0
1644845590000|2022-02-14 13:33:10|4190.14|4190.14|4190.74|4190.74|4190.74|4190.74|4189.81|4189.81|0
1644845600000|2022-02-14 13:33:20|4191.05|4191.05|4192.47|4192.47|4192.47|4192.47|4191.05|4191.05|0
1644845610000|2022-02-14 13:33:30|4192.6|4192.6|4192.95|4192.95|4192.95|4192.95|4192.6|4192.6|0
1644845630000|2022-02-14 13:33:50|4193.27|4193.27|4193|4193|4193.31|4193.31|4193|4193|0
1644845660000|2022-02-14 13:34:20|4192.69|4192.69|4191.76|4191.76|4192.69|4192.69|4191.76|4191.76|0
1644845670000|2022-02-14 13:34:30|4191.58|4191.58|4191.39|4191.39|4191.58|4191.58|4191.39|4191.39|0
1644845680000|2022-02-14 13:34:40|4191.08|4191.08|4190.62|4190.62|4191.08|4191.08|4190.62|4190.62|0
1644845700000|2022-02-14 13:35:00|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|0
1644845710000|2022-02-14 13:35:10|4190.62|4190.62|4189.85|4189.85|4190.62|4190.62|4189.85|4189.85|0
1644845720000|2022-02-14 13:35:20|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|0
1644845730000|2022-02-14 13:35:30|4189.85|4189.85|4190.25|4190.25|4190.56|4190.56|4189.85|4189.85|0
1644845740000|2022-02-14 13:35:40|4189.94|4189.94|4189.63|4189.63|4189.94|4189.94|4189.63|4189.63|0
1644845760000|2022-02-14 13:36:00|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|0
1644845770000|2022-02-14 13:36:10|4189.78|4189.78|4190.25|4190.25|4190.25|4190.25|4189.78|4189.78|0
1644845780000|2022-02-14 13:36:20|4190.31|4190.31|4190.34|4190.34|4190.4|4190.4|4190.31|4190.31|0
1644845790000|2022-02-14 13:36:30|4190.19|4190.19|4190.03|4190.03|4190.19|4190.19|4190.03|4190.03|0
1644845800000|2022-02-14 13:36:40|4189.1|4189.1|4189.41|4189.41|4189.41|4189.41|4189.1|4189.1|0
1644845810000|2022-02-14 13:36:50|4189.32|4189.32|4189.32|4189.32|4189.32|4189.32|4189.32|4189.32|0
1644845820000|2022-02-14 13:37:00|4190.87|4190.87|4192.12|4192.12|4192.12|4192.12|4190.87|4190.87|0
1644845830000|2022-02-14 13:37:10|4191.81|4191.81|4191.5|4191.5|4191.81|4191.81|4191.5|4191.5|0
1644845840000|2022-02-14 13:37:20|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|0
1644845850000|2022-02-14 13:37:30|4191.41|4191.41|4191.41|4191.41|4191.41|4191.41|4191.41|4191.41|0
1644845880000|2022-02-14 13:38:00|4191.72|4191.72|4192.96|4192.96|4193.1|4193.1|4191.72|4191.72|0
1644845890000|2022-02-14 13:38:10|4193.58|4193.58|4193.58|4193.58|4193.58|4193.58|4193.58|4193.58|0
1644845900000|2022-02-14 13:38:20|4192.96|4192.96|4193.73|4193.73|4193.73|4193.73|4192.96|4192.96|0
1644845910000|2022-02-14 13:38:30|4194.66|4194.66|4194.35|4194.35|4194.66|4194.66|4194.35|4194.35|0
1644845930000|2022-02-14 13:38:50|4194.33|4194.33|4194.95|4194.95|4194.95|4194.95|4194.33|4194.33|0
1644845940000|2022-02-14 13:39:00|4194.86|4194.86|4196.03|4196.03|4196.03|4196.03|4194.86|4194.86|0
1644845950000|2022-02-14 13:39:10|4196.07|4196.07|4196.07|4196.07|4196.69|4196.69|4196.07|4196.07|0
1644845980000|2022-02-14 13:39:40|4195.98|4195.98|4195.98|4195.98|4195.98|4195.98|4195.98|4195.98|0
1644845990000|2022-02-14 13:39:50|4196.29|4196.29|4196.14|4196.14|4196.29|4196.29|4196.14|4196.14|0
1644846000000|2022-02-14 13:40:00|4196.29|4196.29|4196.29|4196.29|4196.35|4196.35|4196.29|4196.29|0
1644846010000|2022-02-14 13:40:10|4196.62|4196.62|4197.58|4197.58|4197.89|4197.89|4196.62|4196.62|0
1644846020000|2022-02-14 13:40:20|4197.27|4197.27|4197.58|4197.58|4197.58|4197.58|4197.27|4197.27|0
1644846030000|2022-02-14 13:40:30|4197.89|4197.89|4197.8|4197.8|4197.89|4197.89|4197.8|4197.8|0
1644846050000|2022-02-14 13:40:50|4197.48|4197.48|4196.65|4196.65|4197.48|4197.48|4196.65|4196.65|0
1644846060000|2022-02-14 13:41:00|4196.63|4196.63|4195.67|4195.67|4196.63|4196.63|4195.54|4195.54|0
1644846070000|2022-02-14 13:41:10|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|0
1644846120000|2022-02-14 13:42:00|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|0
1644846130000|2022-02-14 13:42:10|4196.01|4196.01|4195.61|4195.61|4196.32|4196.32|4195.61|4195.61|0
1644846160000|2022-02-14 13:42:40|4195.67|4195.67|4194.38|4194.38|4195.67|4195.67|4194.38|4194.38|0
1644846180000|2022-02-14 13:43:00|4193.45|4193.45|4193.26|4193.26|4193.45|4193.45|4193.26|4193.26|0
1644846200000|2022-02-14 13:43:20|4192.95|4192.95|4192.95|4192.95|4192.95|4192.95|4192.95|4192.95|0
1644846230000|2022-02-14 13:43:50|4192.02|4192.02|4192.02|4192.02|4192.02|4192.02|4192.02|4192.02|0
1644846250000|2022-02-14 13:44:10|4192.33|4192.33|4192.45|4192.45|4192.45|4192.45|4192.33|4192.33|0
1644846260000|2022-02-14 13:44:20|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|0
1644846270000|2022-02-14 13:44:30|4191.98|4191.98|4191.19|4191.19|4191.98|4191.98|4191.19|4191.19|0
1644846280000|2022-02-14 13:44:40|4191.09|4191.09|4191.4|4191.4|4191.4|4191.4|4191.09|4191.09|0
1644846290000|2022-02-14 13:44:50|4190.78|4190.78|4190.78|4190.78|4190.78|4190.78|4190.78|4190.78|0
1644846300000|2022-02-14 13:45:00|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|0
1644846310000|2022-02-14 13:45:10|4190.78|4190.78|4190.78|4190.78|4190.78|4190.78|4190.78|4190.78|0
1644846320000|2022-02-14 13:45:20|4190.63|4190.63|4190.94|4190.94|4192.49|4192.49|4190.63|4190.63|0
1644846340000|2022-02-14 13:45:40|4190.88|4190.88|4190.88|4190.88|4190.88|4190.88|4190.88|4190.88|0
1644846350000|2022-02-14 13:45:50|4190.26|4190.26|4190.26|4190.26|4190.26|4190.26|4190.26|4190.26|0
1644846360000|2022-02-14 13:46:00|4190.35|4190.35|4190.66|4190.66|4190.66|4190.66|4190.35|4190.35|0
1644846370000|2022-02-14 13:46:10|4190.5|4190.5|4190.5|4190.5|4190.5|4190.5|4190.5|4190.5|0
1644846380000|2022-02-14 13:46:20|4190.62|4190.62|4190.93|4190.93|4190.93|4190.93|4190.62|4190.62|0
1644846400000|2022-02-14 13:46:40|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|0
1644846420000|2022-02-14 13:47:00|4190.62|4190.62|4190.62|4190.62|4190.62|4190.62|4190.62|4190.62|0
1644846430000|2022-02-14 13:47:10|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|0
1644846440000|2022-02-14 13:47:20|4190.62|4190.62|4190.62|4190.62|4190.62|4190.62|4190.62|4190.62|0
1644846460000|2022-02-14 13:47:40|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|0
1644846480000|2022-02-14 13:48:00|4190.6|4190.6|4190.6|4190.6|4190.6|4190.6|4190.6|4190.6|0
1644846500000|2022-02-14 13:48:20|4190.51|4190.51|4190.42|4190.42|4190.51|4190.51|4190.42|4190.42|0
1644846510000|2022-02-14 13:48:30|4190.26|4190.26|4190.32|4190.32|4190.32|4190.32|4190.17|4190.17|0
1644846530000|2022-02-14 13:48:50|4190.3|4190.3|4189.52|4189.52|4190.3|4190.3|4189.52|4189.52|0
1644846540000|2022-02-14 13:49:00|4189.48|4189.48|4189.48|4189.48|4189.48|4189.48|4189.48|4189.48|0
1644846550000|2022-02-14 13:49:10|4189.42|4189.42|4189.42|4189.42|4189.42|4189.42|4189.42|4189.42|0
1644846560000|2022-02-14 13:49:20|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|0
1644846570000|2022-02-14 13:49:30|4189.05|4189.05|4189.01|4189.01|4189.05|4189.05|4189.01|4189.01|0
1644846580000|2022-02-14 13:49:40|4189.63|4189.63|4189.63|4189.63|4189.63|4189.63|4189.63|4189.63|0
1644846590000|2022-02-14 13:49:50|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|0
1644846600000|2022-02-14 13:50:00|4189.85|4189.85|4189.85|4189.85|4189.89|4189.89|4189.85|4189.85|0
1644846610000|2022-02-14 13:50:10|4190.16|4190.16|4190.82|4190.82|4190.82|4190.82|4190.16|4190.16|0
1644846620000|2022-02-14 13:50:20|4190.67|4190.67|4191.41|4191.41|4192.03|4192.03|4190.67|4190.67|0
1644846640000|2022-02-14 13:50:40|4191.43|4191.43|4191.53|4191.53|4191.53|4191.53|4191.43|4191.43|0
1644846650000|2022-02-14 13:50:50|4191.68|4191.68|4191.68|4191.68|4191.68|4191.68|4191.68|4191.68|0
1644846670000|2022-02-14 13:51:10|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|0
1644846680000|2022-02-14 13:51:20|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|0
1644846700000|2022-02-14 13:51:40|4191.99|4191.99|4191.73|4191.73|4191.99|4191.99|4191.68|4191.68|0
1644846710000|2022-02-14 13:51:50|4191.91|4191.91|4192.84|4192.84|4192.84|4192.84|4191.91|4191.91|0
1644846720000|2022-02-14 13:52:00|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|0
1644846740000|2022-02-14 13:52:20|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|0
1644846750000|2022-02-14 13:52:30|4192.36|4192.36|4192.26|4192.26|4192.36|4192.36|4192.26|4192.26|0
1644846760000|2022-02-14 13:52:40|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|0
1644846780000|2022-02-14 13:53:00|4192.81|4192.81|4192.81|4192.81|4192.81|4192.81|4192.81|4192.81|0
1644846790000|2022-02-14 13:53:10|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|0
1644846810000|2022-02-14 13:53:30|4193|4193|4193|4193|4193|4193|4192.94|4192.94|0
1644846820000|2022-02-14 13:53:40|4193.06|4193.06|4192.97|4192.97|4193.06|4193.06|4192.91|4192.91|0
1644846830000|2022-02-14 13:53:50|4193.28|4193.28|4194.46|4194.46|4194.46|4194.46|4193.28|4193.28|0
1644846840000|2022-02-14 13:54:00|4194.77|4194.77|4196.14|4196.14|4196.14|4196.14|4194.77|4194.77|0
1644846850000|2022-02-14 13:54:10|4196.23|4196.23|4196.26|4196.26|4196.41|4196.41|4196.23|4196.23|0
1644846860000|2022-02-14 13:54:20|4195.94|4195.94|4195.51|4195.51|4195.94|4195.94|4195.51|4195.51|0
1644846880000|2022-02-14 13:54:40|4195.56|4195.56|4195.56|4195.56|4195.56|4195.56|4195.56|4195.56|0
1644846890000|2022-02-14 13:54:50|4195.62|4195.62|4195.34|4195.34|4195.62|4195.62|4195.34|4195.34|0
1644846900000|2022-02-14 13:55:00|4195.43|4195.43|4195.97|4195.97|4195.97|4195.97|4195.43|4195.43|0
1644846910000|2022-02-14 13:55:10|4195.66|4195.66|4195.81|4195.81|4195.81|4195.81|4195.66|4195.66|0
1644846920000|2022-02-14 13:55:20|4195.66|4195.66|4196.12|4196.12|4196.12|4196.12|4195.5|4195.5|0
1644846950000|2022-02-14 13:55:50|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|0
1644846980000|2022-02-14 13:56:20|4195.5|4195.5|4195.46|4195.46|4195.5|4195.5|4195.46|4195.46|0
1644847000000|2022-02-14 13:56:40|4195.37|4195.37|4195.37|4195.37|4195.37|4195.37|4195.37|4195.37|0
1644847010000|2022-02-14 13:56:50|4195.68|4195.68|4196.3|4196.3|4196.3|4196.3|4195.68|4195.68|0
1644847020000|2022-02-14 13:57:00|4196.24|4196.24|4196.76|4196.76|4196.76|4196.76|4196.14|4196.14|0
1644847050000|2022-02-14 13:57:30|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|0
1644847060000|2022-02-14 13:57:40|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|0
1644847080000|2022-02-14 13:58:00|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|0
1644847110000|2022-02-14 13:58:30|4195.98|4195.98|4196.29|4196.29|4196.61|4196.61|4195.98|4195.98|0
1644847130000|2022-02-14 13:58:50|4196.2|4196.2|4196.26|4196.26|4196.36|4196.36|4196.2|4196.2|0
1644847140000|2022-02-14 13:59:00|4196.57|4196.57|4196.88|4196.88|4196.88|4196.88|4196.57|4196.57|0
1644847150000|2022-02-14 13:59:10|4197.2|4197.2|4197.51|4197.51|4197.51|4197.51|4196.88|4196.88|0
1644847170000|2022-02-14 13:59:30|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|0
1644847180000|2022-02-14 13:59:40|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|0
1644847190000|2022-02-14 13:59:50|4197.01|4197.01|4196.83|4196.83|4197.01|4197.01|4196.83|4196.83|0
1644847200000|2022-02-14 14:00:00|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|0
1644847210000|2022-02-14 14:00:10|4196.65|4196.65|4196.33|4196.33|4196.65|4196.65|4196.33|4196.33|0
1644847220000|2022-02-14 14:00:20|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|0
1644847230000|2022-02-14 14:00:30|4196.16|4196.16|4196.16|4196.16|4196.16|4196.16|4196.16|4196.16|0
1644847240000|2022-02-14 14:00:40|4196.04|4196.04|4196.04|4196.04|4196.04|4196.04|4196.04|4196.04|0
1644847250000|2022-02-14 14:00:50|4195.88|4195.88|4195.57|4195.57|4195.88|4195.88|4195.57|4195.57|0
1644847260000|2022-02-14 14:01:00|4195.63|4195.63|4195.71|4195.71|4195.99|4195.99|4195.63|4195.63|0
1644847270000|2022-02-14 14:01:10|4195.75|4195.75|4195.75|4195.75|4195.75|4195.75|4195.75|4195.75|0
1644847300000|2022-02-14 14:01:40|4195.44|4195.44|4195.42|4195.42|4195.44|4195.44|4195.42|4195.42|0
1644847310000|2022-02-14 14:01:50|4195.57|4195.57|4195.48|4195.48|4195.57|4195.57|4195.48|4195.48|0
1644847320000|2022-02-14 14:02:00|4195.67|4195.67|4195.98|4195.98|4195.98|4195.98|4195.67|4195.67|0
1644847340000|2022-02-14 14:02:20|4195.86|4195.86|4195.86|4195.86|4195.86|4195.86|4195.86|4195.86|0
1644847350000|2022-02-14 14:02:30|4195.88|4195.88|4195.88|4195.88|4195.88|4195.88|4195.88|4195.88|0
1644847390000|2022-02-14 14:03:10|4196.04|4196.04|4196.19|4196.19|4196.19|4196.19|4196.04|4196.04|0
1644847420000|2022-02-14 14:03:40|4196.28|4196.28|4196.23|4196.23|4196.28|4196.28|4196.23|4196.23|0
1644847430000|2022-02-14 14:03:50|4196.54|4196.54|4196.54|4196.54|4196.54|4196.54|4196.54|4196.54|0
1644847440000|2022-02-14 14:04:00|4197.16|4197.16|4197.51|4197.51|4197.51|4197.51|4197.16|4197.16|0
1644847460000|2022-02-14 14:04:20|4197.05|4197.05|4197.51|4197.51|4197.51|4197.51|4197.05|4197.05|0
1644847470000|2022-02-14 14:04:30|4197.6|4197.6|4198.1|4198.1|4198.1|4198.1|4197.6|4197.6|0
1644847490000|2022-02-14 14:04:50|4198.41|4198.41|4198.41|4198.41|4198.41|4198.41|4198.41|4198.41|0
1644847500000|2022-02-14 14:05:00|4198.49|4198.49|4198.8|4198.8|4198.8|4198.8|4198.49|4198.49|0
1644847520000|2022-02-14 14:05:20|4198.9|4198.9|4199.04|4199.04|4199.04|4199.04|4198.8|4198.8|0
1644847530000|2022-02-14 14:05:30|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|0
1644847550000|2022-02-14 14:05:50|4199.02|4199.02|4202.25|4202.25|4202.25|4202.25|4198.96|4198.96|0
1644847560000|2022-02-14 14:06:00|4201.63|4201.63|4201.31|4201.31|4201.63|4201.63|4201.31|4201.31|0
1644847580000|2022-02-14 14:06:20|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|0
1644847600000|2022-02-14 14:06:40|4201.72|4201.72|4201.81|4201.81|4201.81|4201.81|4201.72|4201.72|0
1644847610000|2022-02-14 14:06:50|4202.12|4202.12|4202.06|4202.06|4202.37|4202.37|4202.06|4202.06|0
1644847620000|2022-02-14 14:07:00|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4201.99|4201.99|0
1644847640000|2022-02-14 14:07:20|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|0
1644847650000|2022-02-14 14:07:30|4203.26|4203.26|4203.26|4203.26|4203.26|4203.26|4203.26|4203.26|0
1644847660000|2022-02-14 14:07:40|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|0
1644847690000|2022-02-14 14:08:10|4203.57|4203.57|4202.64|4202.64|4203.57|4203.57|4202.64|4202.64|0
1644847710000|2022-02-14 14:08:30|4201.08|4201.08|4201.7|4201.7|4201.7|4201.7|4201.08|4201.08|0
1644847720000|2022-02-14 14:08:40|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|0
1644847730000|2022-02-14 14:08:50|4202.17|4202.17|4200.97|4200.97|4202.22|4202.22|4200.97|4200.97|0
1644847740000|2022-02-14 14:09:00|4201.03|4201.03|4202.43|4202.43|4202.43|4202.43|4201.03|4201.03|0
1644847750000|2022-02-14 14:09:10|4203.05|4203.05|4203.33|4203.33|4203.33|4203.33|4203.05|4203.05|0
1644847760000|2022-02-14 14:09:20|4203.35|4203.35|4204.28|4204.28|4204.28|4204.28|4203.35|4203.35|0
1644847770000|2022-02-14 14:09:30|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|0
1644847790000|2022-02-14 14:09:50|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|0
1644847800000|2022-02-14 14:10:00|4204.27|4204.27|4204.23|4204.23|4204.27|4204.27|4204.23|4204.23|0
1644847810000|2022-02-14 14:10:10|4204.07|4204.07|4204.33|4204.33|4204.42|4204.42|4204.07|4204.07|0
1644847820000|2022-02-14 14:10:20|4204.29|4204.29|4204.87|4204.87|4204.87|4204.87|4203.94|4203.94|0
1644847840000|2022-02-14 14:10:40|4204.56|4204.56|4204.47|4204.47|4204.56|4204.56|4204.47|4204.47|0
1644847850000|2022-02-14 14:10:50|4204.44|4204.44|4204.57|4204.57|4204.75|4204.75|4204.44|4204.44|0
1644847860000|2022-02-14 14:11:00|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|0
1644847870000|2022-02-14 14:11:10|4205.1|4205.1|4205.95|4205.95|4205.95|4205.95|4205.1|4205.1|0
1644847880000|2022-02-14 14:11:20|4206.03|4206.03|4207.3|4207.3|4207.3|4207.3|4206.03|4206.03|0
1644847900000|2022-02-14 14:11:40|4207.26|4207.26|4207.32|4207.32|4207.32|4207.32|4207.26|4207.26|0
1644847910000|2022-02-14 14:11:50|4207.49|4207.49|4206.87|4206.87|4207.49|4207.49|4206.87|4206.87|0
1644847920000|2022-02-14 14:12:00|4206.25|4206.25|4206.1|4206.1|4206.25|4206.25|4206.1|4206.1|0
1644847930000|2022-02-14 14:12:10|4205.79|4205.79|4205.66|4205.66|4205.97|4205.97|4205.66|4205.66|0
1644847940000|2022-02-14 14:12:20|4205.84|4205.84|4205.84|4205.84|4205.84|4205.84|4205.84|4205.84|0
1644847950000|2022-02-14 14:12:30|4205.86|4205.86|4205.33|4205.33|4205.86|4205.86|4205.24|4205.24|0
1644847960000|2022-02-14 14:12:40|4205.57|4205.57|4205.65|4205.65|4205.65|4205.65|4205.57|4205.57|0
1644847970000|2022-02-14 14:12:50|4205.5|4205.5|4205.41|4205.41|4205.5|4205.5|4205.19|4205.19|0
1644847980000|2022-02-14 14:13:00|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|0
1644847990000|2022-02-14 14:13:10|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|0
1644848020000|2022-02-14 14:13:40|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|0
1644848040000|2022-02-14 14:14:00|4204.09|4204.09|4204.58|4204.58|4204.58|4204.58|4204.09|4204.09|0
1644848050000|2022-02-14 14:14:10|4204.62|4204.62|4204.72|4204.72|4204.72|4204.72|4204.62|4204.62|0
1644848060000|2022-02-14 14:14:20|4204.82|4204.82|4205.13|4205.13|4205.13|4205.13|4204.82|4204.82|0
1644848080000|2022-02-14 14:14:40|4205.44|4205.44|4205.44|4205.44|4205.44|4205.44|4205.44|4205.44|0
1644848090000|2022-02-14 14:14:50|4205.75|4205.75|4206.06|4206.06|4206.06|4206.06|4205.75|4205.75|0
1644848100000|2022-02-14 14:15:00|4206|4206|4205.91|4205.91|4206|4206|4205.91|4205.91|0
1644848110000|2022-02-14 14:15:10|4205.81|4205.81|4205.81|4205.81|4205.81|4205.81|4205.81|4205.81|0
1644848130000|2022-02-14 14:15:30|4205.5|4205.5|4205.5|4205.5|4205.5|4205.5|4205.5|4205.5|0
1644848150000|2022-02-14 14:15:50|4205.19|4205.19|4205.5|4205.5|4205.5|4205.5|4205.19|4205.19|0
1644848160000|2022-02-14 14:16:00|4205.44|4205.44|4206.78|4206.78|4206.78|4206.78|4205.44|4205.44|0
1644848190000|2022-02-14 14:16:30|4207.4|4207.4|4207.21|4207.21|4207.52|4207.52|4207.21|4207.21|0
1644848200000|2022-02-14 14:16:40|4207.33|4207.33|4207.56|4207.56|4207.56|4207.56|4207.33|4207.33|0
1644848210000|2022-02-14 14:16:50|4207.74|4207.74|4207.62|4207.62|4207.74|4207.74|4207.62|4207.62|0
1644848220000|2022-02-14 14:17:00|4207.31|4207.31|4207.27|4207.27|4207.31|4207.31|4207.27|4207.27|0
1644848230000|2022-02-14 14:17:10|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|0
1644848240000|2022-02-14 14:17:20|4207.03|4207.03|4206.75|4206.75|4207.08|4207.08|4206.75|4206.75|0
1644848250000|2022-02-14 14:17:30|4206.6|4206.6|4206.6|4206.6|4206.6|4206.6|4206.6|4206.6|0
1644848260000|2022-02-14 14:17:40|4206.55|4206.55|4206.68|4206.68|4206.68|4206.68|4206.55|4206.55|0
1644848270000|2022-02-14 14:17:50|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|0
1644848280000|2022-02-14 14:18:00|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|0
1644848300000|2022-02-14 14:18:20|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|0
1644848320000|2022-02-14 14:18:40|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|0
1644848330000|2022-02-14 14:18:50|4204.42|4204.42|4205.13|4205.13|4205.13|4205.13|4204.42|4204.42|0
1644848340000|2022-02-14 14:19:00|4205.17|4205.17|4205.17|4205.17|4205.17|4205.17|4205.17|4205.17|0
1644848350000|2022-02-14 14:19:10|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|0
1644848360000|2022-02-14 14:19:20|4204.92|4204.92|4204.46|4204.46|4204.92|4204.92|4204.46|4204.46|0
1644848370000|2022-02-14 14:19:30|4204.55|4204.55|4204.37|4204.37|4204.55|4204.55|4204.37|4204.37|0
1644848380000|2022-02-14 14:19:40|4203.9|4203.9|4203.68|4203.68|4203.9|4203.9|4203.63|4203.63|0
1644848390000|2022-02-14 14:19:50|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|0
1644848400000|2022-02-14 14:20:00|4201.55|4201.55|4201.92|4201.92|4201.92|4201.92|4201.55|4201.55|0
1644848410000|2022-02-14 14:20:10|4202.23|4202.23|4202.85|4202.85|4202.85|4202.85|4202.23|4202.23|0
1644848420000|2022-02-14 14:20:20|4203|4203|4203.81|4203.81|4203.81|4203.81|4203|4203|0
1644848430000|2022-02-14 14:20:30|4204.12|4204.12|4204.02|4204.02|4204.12|4204.12|4204.02|4204.02|0
1644848450000|2022-02-14 14:20:50|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|0
1644848460000|2022-02-14 14:21:00|4204.59|4204.59|4204.43|4204.43|4204.74|4204.74|4204.43|4204.43|0
1644848470000|2022-02-14 14:21:10|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|0
1644848480000|2022-02-14 14:21:20|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|0
1644848510000|2022-02-14 14:21:50|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|0
1644848520000|2022-02-14 14:22:00|4204.77|4204.77|4204.95|4204.95|4204.95|4204.95|4204.77|4204.77|0
1644848530000|2022-02-14 14:22:10|4204.64|4204.64|4204.59|4204.59|4204.64|4204.64|4204.59|4204.59|0
1644848540000|2022-02-14 14:22:20|4204.51|4204.51|4204.53|4204.53|4204.55|4204.55|4204.49|4204.49|0
1644848560000|2022-02-14 14:22:40|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|0
1644848590000|2022-02-14 14:23:10|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|0
1644848600000|2022-02-14 14:23:20|4203.91|4203.91|4203.79|4203.79|4203.91|4203.91|4203.73|4203.73|0
1644848610000|2022-02-14 14:23:30|4204.1|4204.1|4204.1|4204.1|4204.1|4204.1|4204.1|4204.1|0
1644848620000|2022-02-14 14:23:40|4204.05|4204.05|4204.2|4204.2|4204.2|4204.2|4204.05|4204.05|0
1644848630000|2022-02-14 14:23:50|4203.89|4203.89|4204.2|4204.2|4204.2|4204.2|4203.89|4203.89|0
1644848640000|2022-02-14 14:24:00|4203.27|4203.27|4203.34|4203.34|4203.42|4203.42|4203.27|4203.27|0
1644848650000|2022-02-14 14:24:10|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|0
1644848660000|2022-02-14 14:24:20|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|0
1644848670000|2022-02-14 14:24:30|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|0
1644848680000|2022-02-14 14:24:40|4202.76|4202.76|4202.66|4202.66|4202.76|4202.76|4202.66|4202.66|0
1644848700000|2022-02-14 14:25:00|4202.49|4202.49|4202.42|4202.42|4202.55|4202.55|4202.24|4202.24|0
1644848710000|2022-02-14 14:25:10|4202.36|4202.36|4202.42|4202.42|4202.42|4202.42|4201.28|4201.28|0
1644848720000|2022-02-14 14:25:20|4202.31|4202.31|4201.99|4201.99|4202.31|4202.31|4201.99|4201.99|0
1644848730000|2022-02-14 14:25:30|4201.37|4201.37|4201.68|4201.68|4201.68|4201.68|4201.22|4201.22|0
1644848740000|2022-02-14 14:25:40|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|0
1644848760000|2022-02-14 14:26:00|4201.59|4201.59|4201.74|4201.74|4202.05|4202.05|4201.59|4201.59|0
1644848770000|2022-02-14 14:26:10|4201.43|4201.43|4201.38|4201.38|4201.43|4201.43|4201.38|4201.38|0
1644848790000|2022-02-14 14:26:30|4202|4202|4201.38|4201.38|4202|4202|4201.38|4201.38|0
1644848800000|2022-02-14 14:26:40|4201.26|4201.26|4201.98|4201.98|4201.98|4201.98|4201.2|4201.2|0
1644848810000|2022-02-14 14:26:50|4202.29|4202.29|4202.73|4202.73|4202.91|4202.91|4202.29|4202.29|0
1644848820000|2022-02-14 14:27:00|4202.58|4202.58|4202.89|4202.89|4202.89|4202.89|4202.58|4202.58|0
1644848830000|2022-02-14 14:27:10|4203.2|4203.2|4204.59|4204.59|4205.06|4205.06|4203.2|4203.2|0
1644848840000|2022-02-14 14:27:20|4204.28|4204.28|4203.66|4203.66|4204.28|4204.28|4203.66|4203.66|0
1644848850000|2022-02-14 14:27:30|4203.36|4203.36|4203.05|4203.05|4203.36|4203.36|4203.05|4203.05|0
1644848860000|2022-02-14 14:27:40|4202.74|4202.74|4202.31|4202.31|4202.74|4202.74|4202.31|4202.31|0
1644848870000|2022-02-14 14:27:50|4202.22|4202.22|4202.22|4202.22|4202.22|4202.22|4202.22|4202.22|0
1644848880000|2022-02-14 14:28:00|4202.68|4202.68|4202.37|4202.37|4202.68|4202.68|4202.37|4202.37|0
1644848890000|2022-02-14 14:28:10|4202.42|4202.42|4202.75|4202.75|4202.75|4202.75|4202.42|4202.42|0
1644848910000|2022-02-14 14:28:30|4202.84|4202.84|4203.14|4203.14|4203.14|4203.14|4202.84|4202.84|0
1644848930000|2022-02-14 14:28:50|4203.32|4203.32|4202.7|4202.7|4203.38|4203.38|4202.7|4202.7|0
1644848940000|2022-02-14 14:29:00|4202.81|4202.81|4202.81|4202.81|4202.81|4202.81|4202.81|4202.81|0
1644848960000|2022-02-14 14:29:20|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|0
1644848970000|2022-02-14 14:29:30|4201.92|4201.92|4202.08|4202.08|4202.08|4202.08|4201.46|4201.46|0
1644849000000|2022-02-14 14:30:00|4201.46|4201.46|4203.16|4203.16|4203.16|4203.16|4201.46|4201.46|0
1644849010000|2022-02-14 14:30:10|4203.78|4203.78|4203.16|4203.16|4204.09|4204.09|4202.85|4202.85|0
1644849020000|2022-02-14 14:30:20|4203.1|4203.1|4204.04|4204.04|4204.04|4204.04|4203.1|4203.1|0
1644849030000|2022-02-14 14:30:30|4204.66|4204.66|4205.28|4205.28|4205.59|4205.59|4204.66|4204.66|0
1644849040000|2022-02-14 14:30:40|4204.35|4204.35|4204.03|4204.03|4204.35|4204.35|4203.41|4203.41|0
1644849050000|2022-02-14 14:30:50|4204.34|4204.34|4204.5|4204.5|4204.96|4204.96|4204.34|4204.34|0
1644849060000|2022-02-14 14:31:00|4205.43|4205.43|4204.66|4204.66|4205.43|4205.43|4204.5|4204.5|0
1644849070000|2022-02-14 14:31:10|4204.04|4204.04|4203.95|4203.95|4204.04|4204.04|4203.95|4203.95|0
1644849080000|2022-02-14 14:31:20|4203.79|4203.79|4202.93|4202.93|4203.79|4203.79|4202.46|4202.46|0
1644849090000|2022-02-14 14:31:30|4202.88|4202.88|4203.66|4203.66|4203.66|4203.66|4202.88|4202.88|0
1644849100000|2022-02-14 14:31:40|4204.28|4204.28|4202.54|4202.54|4204.28|4204.28|4202.54|4202.54|0
1644849110000|2022-02-14 14:31:50|4202.23|4202.23|4198.26|4198.26|4202.23|4202.23|4198.26|4198.26|0
1644849120000|2022-02-14 14:32:00|4197.33|4197.33|4199.19|4199.19|4199.19|4199.19|4197.33|4197.33|0
1644849130000|2022-02-14 14:32:10|4199.34|4199.34|4199.77|4199.77|4199.77|4199.77|4199.03|4199.03|0
1644849140000|2022-02-14 14:32:20|4199.71|4199.71|4199.09|4199.09|4199.71|4199.71|4199.09|4199.09|0
1644849150000|2022-02-14 14:32:30|4199.01|4199.01|4198.49|4198.49|4199.01|4199.01|4198.49|4198.49|0
1644849160000|2022-02-14 14:32:40|4198.31|4198.31|4197.4|4197.4|4198.31|4198.31|4197.4|4197.4|0
1644849170000|2022-02-14 14:32:50|4197.34|4197.34|4194.67|4194.67|4197.34|4197.34|4194.67|4194.67|0
1644849180000|2022-02-14 14:33:00|4194.62|4194.62|4196.67|4196.67|4196.67|4196.67|4194.54|4194.54|0
1644849190000|2022-02-14 14:33:10|4195.74|4195.74|4195.43|4195.43|4195.74|4195.74|4195.43|4195.43|0
1644849200000|2022-02-14 14:33:20|4195.27|4195.27|4195.56|4195.56|4195.56|4195.56|4194.94|4194.94|0
1644849210000|2022-02-14 14:33:30|4194.94|4194.94|4194.01|4194.01|4194.94|4194.94|4193.85|4193.85|0
1644849220000|2022-02-14 14:33:40|4193.7|4193.7|4193.02|4193.02|4193.7|4193.7|4192.71|4192.71|0
1644849230000|2022-02-14 14:33:50|4192.71|4192.71|4194.02|4194.02|4194.02|4194.02|4192.54|4192.54|0
1644849240000|2022-02-14 14:34:00|4194.18|4194.18|4194.57|4194.57|4194.63|4194.63|4194.15|4194.15|0
1644849250000|2022-02-14 14:34:10|4194.8|4194.8|4194.61|4194.61|4195.35|4195.35|4194.61|4194.61|0
1644849260000|2022-02-14 14:34:20|4194.77|4194.77|4194.3|4194.3|4194.77|4194.77|4194.3|4194.3|0
1644849270000|2022-02-14 14:34:30|4192.13|4192.13|4191.97|4191.97|4192.28|4192.28|4191.97|4191.97|0
1644849280000|2022-02-14 14:34:40|4191.78|4191.78|4191.63|4191.63|4191.78|4191.78|4191.32|4191.32|0
1644849290000|2022-02-14 14:34:50|4191.87|4191.87|4193.67|4193.67|4193.67|4193.67|4191.87|4191.87|0
1644849300000|2022-02-14 14:35:00|4193.69|4193.69|4194.1|4194.1|4194.58|4194.58|4192.72|4192.72|0
1644849310000|2022-02-14 14:35:10|4194.41|4194.41|4191.44|4191.44|4194.41|4194.41|4191.44|4191.44|0
1644849320000|2022-02-14 14:35:20|4191.39|4191.39|4190.41|4190.41|4191.5|4191.5|4190.41|4190.41|0
1644849330000|2022-02-14 14:35:30|4190.1|4190.1|4187.68|4187.68|4190.1|4190.1|4187.68|4187.68|0
1644849340000|2022-02-14 14:35:40|4187.5|4187.5|4187.25|4187.25|4187.56|4187.56|4187.25|4187.25|0
1644849350000|2022-02-14 14:35:50|4186.94|4186.94|4188.27|4188.27|4188.49|4188.49|4186.94|4186.94|0
1644849360000|2022-02-14 14:36:00|4188.37|4188.37|4187.3|4187.3|4188.58|4188.58|4187.2|4187.2|0
1644849370000|2022-02-14 14:36:10|4186.99|4186.99|4186.78|4186.78|4187.61|4187.61|4185.6|4185.6|0
1644849380000|2022-02-14 14:36:20|4185.84|4185.84|4185.66|4185.66|4185.84|4185.84|4185.66|4185.66|0
1644849390000|2022-02-14 14:36:30|4185.97|4185.97|4185.37|4185.37|4185.97|4185.97|4185.35|4185.35|0
1644849400000|2022-02-14 14:36:40|4185.22|4185.22|4184.49|4184.49|4185.22|4185.22|4184.13|4184.13|0
1644849410000|2022-02-14 14:36:50|4183.91|4183.91|4183.48|4183.48|4183.91|4183.91|4183.36|4183.36|0
1644849420000|2022-02-14 14:37:00|4183.44|4183.44|4183.44|4183.44|4183.59|4183.59|4182.73|4182.73|0
1644849430000|2022-02-14 14:37:10|4183.75|4183.75|4186.29|4186.29|4186.54|4186.54|4183.75|4183.75|0
1644849440000|2022-02-14 14:37:20|4186.35|4186.35|4185.2|4185.2|4186.47|4186.47|4185.2|4185.2|0
1644849450000|2022-02-14 14:37:30|4185.08|4185.08|4185.7|4185.7|4185.7|4185.7|4185.08|4185.08|0
1644849460000|2022-02-14 14:37:40|4184.77|4184.77|4182.12|4182.12|4184.77|4184.77|4182.12|4182.12|0
1644849470000|2022-02-14 14:37:50|4182.28|4182.28|4182.07|4182.07|4182.28|4182.28|4182.07|4182.07|0
1644849480000|2022-02-14 14:38:00|4183|4183|4183.67|4183.67|4183.67|4183.67|4182.69|4182.69|0
1644849490000|2022-02-14 14:38:10|4183.36|4183.36|4183.36|4183.36|4183.36|4183.36|4182.28|4182.28|0
1644849500000|2022-02-14 14:38:20|4183.05|4183.05|4183.07|4183.07|4183.07|4183.07|4183.05|4183.05|0
1644849510000|2022-02-14 14:38:30|4182.76|4182.76|4182.45|4182.45|4182.76|4182.76|4182.45|4182.45|0
1644849520000|2022-02-14 14:38:40|4182.6|4182.6|4184.74|4184.74|4185.18|4185.18|4182.6|4182.6|0
1644849530000|2022-02-14 14:38:50|4184.12|4184.12|4182.41|4182.41|4184.12|4184.12|4182.41|4182.41|0
1644849540000|2022-02-14 14:39:00|4182.14|4182.14|4182.45|4182.45|4182.76|4182.76|4182.14|4182.14|0
1644849550000|2022-02-14 14:39:10|4182.39|4182.39|4181.61|4181.61|4183.16|4183.16|4181.46|4181.46|0
1644849560000|2022-02-14 14:39:20|4181.3|4181.3|4181.23|4181.23|4181.35|4181.35|4181.23|4181.23|0
1644849580000|2022-02-14 14:39:40|4181.54|4181.54|4183.73|4183.73|4184.18|4184.18|4181.54|4181.54|0
1644849590000|2022-02-14 14:39:50|4183.42|4183.42|4183.11|4183.11|4183.42|4183.42|4183.11|4183.11|0
1644849600000|2022-02-14 14:40:00|4183.09|4183.09|4183.99|4183.99|4184.49|4184.49|4183.06|4183.06|0
1644849610000|2022-02-14 14:40:10|4183.68|4183.68|4181.62|4181.62|4183.68|4183.68|4181.46|4181.46|0
1644849620000|2022-02-14 14:40:20|4181.46|4181.46|4183.42|4183.42|4184.88|4184.88|4181.46|4181.46|0
1644849630000|2022-02-14 14:40:30|4183.58|4183.58|4182.41|4182.41|4183.58|4183.58|4182.1|4182.1|0
1644849640000|2022-02-14 14:40:40|4182.72|4182.72|4181.88|4181.88|4182.72|4182.72|4181.88|4181.88|0
1644849650000|2022-02-14 14:40:50|4182.5|4182.5|4181.26|4181.26|4182.5|4182.5|4181.26|4181.26|0
1644849660000|2022-02-14 14:41:00|4180.8|4180.8|4182.35|4182.35|4182.35|4182.35|4180.18|4180.18|0
1644849670000|2022-02-14 14:41:10|4182.66|4182.66|4182.19|4182.19|4182.97|4182.97|4182.19|4182.19|0
1644849680000|2022-02-14 14:41:20|4181.26|4181.26|4181.26|4181.26|4181.26|4181.26|4181.26|4181.26|0
1644849690000|2022-02-14 14:41:30|4181.88|4181.88|4180.83|4180.83|4182.04|4182.04|4180.83|4180.83|0
1644849700000|2022-02-14 14:41:40|4179.89|4179.89|4179.12|4179.12|4179.89|4179.89|4179.12|4179.12|0
1644849710000|2022-02-14 14:41:50|4179.43|4179.43|4179.12|4179.12|4179.43|4179.43|4178.81|4178.81|0
1644849720000|2022-02-14 14:42:00|4180.05|4180.05|4179.12|4179.12|4180.05|4180.05|4179.12|4179.12|0
1644849730000|2022-02-14 14:42:10|4179.27|4179.27|4179.61|4179.61|4180.38|4180.38|4179.27|4179.27|0
1644849740000|2022-02-14 14:42:20|4179.76|4179.76|4179.14|4179.14|4179.76|4179.76|4178.83|4178.83|0
1644849750000|2022-02-14 14:42:30|4179.23|4179.23|4179.23|4179.23|4179.23|4179.23|4179.23|4179.23|0
1644849760000|2022-02-14 14:42:40|4178.92|4178.92|4177.83|4177.83|4178.92|4178.92|4177.83|4177.83|0
1644849770000|2022-02-14 14:42:50|4177.21|4177.21|4176.9|4176.9|4177.21|4177.21|4176.9|4176.9|0
1644849780000|2022-02-14 14:43:00|4177.21|4177.21|4177|4177|4177.21|4177.21|4177|4177|0
1644849790000|2022-02-14 14:43:10|4176.38|4176.38|4176.16|4176.16|4176.38|4176.38|4175.76|4175.76|0
1644849800000|2022-02-14 14:43:20|4176.01|4176.01|4173.59|4173.59|4176.01|4176.01|4173.59|4173.59|0
1644849810000|2022-02-14 14:43:30|4173.4|4173.4|4173.56|4173.56|4173.72|4173.72|4173.4|4173.4|0
1644849820000|2022-02-14 14:43:40|4173.41|4173.41|4173.01|4173.01|4173.41|4173.41|4173.01|4173.01|0
1644849830000|2022-02-14 14:43:50|4173.32|4173.32|4173.42|4173.42|4173.42|4173.42|4173.14|4173.14|0
1644849840000|2022-02-14 14:44:00|4173.11|4173.11|4172.39|4172.39|4173.32|4173.32|4172.39|4172.39|0
1644849850000|2022-02-14 14:44:10|4172.24|4172.24|4172.69|4172.69|4172.69|4172.69|4171.93|4171.93|0
1644849860000|2022-02-14 14:44:20|4173|4173|4171.91|4171.91|4173|4173|4171.91|4171.91|0
1644849870000|2022-02-14 14:44:30|4171.29|4171.29|4171.33|4171.33|4171.6|4171.6|4171.29|4171.29|0
1644849880000|2022-02-14 14:44:40|4171.64|4171.64|4171.8|4171.8|4171.8|4171.8|4170.87|4170.87|0
1644849890000|2022-02-14 14:44:50|4171.98|4171.98|4172.86|4172.86|4172.86|4172.86|4171.98|4171.98|0
1644849900000|2022-02-14 14:45:00|4172.55|4172.55|4171.81|4171.81|4172.55|4172.55|4171.09|4171.09|0
1644849910000|2022-02-14 14:45:10|4171.62|4171.62|4169.8|4169.8|4171.62|4171.62|4169.8|4169.8|0
1644849920000|2022-02-14 14:45:20|4169.71|4169.71|4169.41|4169.41|4169.71|4169.71|4169.1|4169.1|0
1644849930000|2022-02-14 14:45:30|4169.23|4169.23|4169.46|4169.46|4170.31|4170.31|4169.23|4169.23|0
1644849940000|2022-02-14 14:45:40|4169.15|4169.15|4167.42|4167.42|4169.15|4169.15|4167.42|4167.42|0
1644849950000|2022-02-14 14:45:50|4167.25|4167.25|4167.1|4167.1|4167.25|4167.25|4167.1|4167.1|0
1644849960000|2022-02-14 14:46:00|4166.94|4166.94|4165.63|4165.63|4167.25|4167.25|4165.63|4165.63|0
1644849970000|2022-02-14 14:46:10|4165.94|4165.94|4165.68|4165.68|4165.94|4165.94|4165.61|4165.61|0
1644849980000|2022-02-14 14:46:20|4165.37|4165.37|4164.44|4164.44|4165.37|4165.37|4164.44|4164.44|0
1644849990000|2022-02-14 14:46:30|4164.75|4164.75|4167.01|4167.01|4167.01|4167.01|4164.75|4164.75|0
1644850000000|2022-02-14 14:46:40|4166.82|4166.82|4165.18|4165.18|4166.82|4166.82|4164.87|4164.87|0
1644850010000|2022-02-14 14:46:50|4165.49|4165.49|4168.29|4168.29|4168.29|4168.29|4165.49|4165.49|0
1644850020000|2022-02-14 14:47:00|4168.44|4168.44|4167.17|4167.17|4168.44|4168.44|4167.17|4167.17|0
1644850030000|2022-02-14 14:47:10|4167.27|4167.27|4167.89|4167.89|4167.89|4167.89|4167.08|4167.08|0
1644850040000|2022-02-14 14:47:20|4168.2|4168.2|4166.78|4166.78|4168.2|4168.2|4166.78|4166.78|0
1644850050000|2022-02-14 14:47:30|4166.47|4166.47|4165.87|4165.87|4166.47|4166.47|4165.84|4165.84|0
1644850060000|2022-02-14 14:47:40|4165.56|4165.56|4166.19|4166.19|4166.19|4166.19|4165.22|4165.22|0
1644850070000|2022-02-14 14:47:50|4165.57|4165.57|4165.57|4165.57|4165.57|4165.57|4165.57|4165.57|0
1644850080000|2022-02-14 14:48:00|4165.66|4165.66|4166.09|4166.09|4166.09|4166.09|4165.66|4165.66|0
1644850090000|2022-02-14 14:48:10|4165.63|4165.63|4164.54|4164.54|4165.63|4165.63|4164.54|4164.54|0
1644850100000|2022-02-14 14:48:20|4164.23|4164.23|4164.23|4164.23|4164.23|4164.23|4164.23|4164.23|0
1644850110000|2022-02-14 14:48:30|4164.54|4164.54|4165.57|4165.57|4165.57|4165.57|4164.54|4164.54|0
1644850120000|2022-02-14 14:48:40|4166.5|4166.5|4166.72|4166.72|4166.93|4166.93|4166.19|4166.19|0
1644850130000|2022-02-14 14:48:50|4167.03|4167.03|4168.36|4168.36|4168.49|4168.49|4166.53|4166.53|0
1644850140000|2022-02-14 14:49:00|4168.4|4168.4|4168.15|4168.15|4169.09|4169.09|4168.15|4168.15|0
1644850150000|2022-02-14 14:49:10|4167.84|4167.84|4169.64|4169.64|4169.7|4169.7|4167.84|4167.84|0
1644850160000|2022-02-14 14:49:20|4169.6|4169.6|4169.81|4169.81|4170.46|4170.46|4169.6|4169.6|0
1644850180000|2022-02-14 14:49:40|4169.65|4169.65|4168.68|4168.68|4170.04|4170.04|4168.68|4168.68|0
1644850190000|2022-02-14 14:49:50|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.37|4168.37|0
1644850200000|2022-02-14 14:50:00|4168.4|4168.4|4170.05|4170.05|4170.05|4170.05|4167.6|4167.6|0
1644850210000|2022-02-14 14:50:10|4170.36|4170.36|4169.21|4169.21|4170.36|4170.36|4169.21|4169.21|0
1644850220000|2022-02-14 14:50:20|4169.27|4169.27|4169.29|4169.29|4169.29|4169.29|4169.17|4169.17|0
1644850230000|2022-02-14 14:50:30|4169.25|4169.25|4169.56|4169.56|4169.56|4169.56|4168.94|4168.94|0
1644850240000|2022-02-14 14:50:40|4169.64|4169.64|4169.01|4169.01|4169.64|4169.64|4169.01|4169.01|0
1644850250000|2022-02-14 14:50:50|4168.24|4168.24|4168.96|4168.96|4168.96|4168.96|4167.31|4167.31|0
1644850260000|2022-02-14 14:51:00|4169.11|4169.11|4170.51|4170.51|4170.51|4170.51|4169.11|4169.11|0
1644850270000|2022-02-14 14:51:10|4170.69|4170.69|4170.97|4170.97|4171.16|4171.16|4170.69|4170.69|0
1644850280000|2022-02-14 14:51:20|4170.66|4170.66|4169.73|4169.73|4170.66|4170.66|4169.73|4169.73|0
1644850290000|2022-02-14 14:51:30|4169.11|4169.11|4168.95|4168.95|4169.11|4169.11|4168.95|4168.95|0
1644850300000|2022-02-14 14:51:40|4168.64|4168.64|4169.26|4169.26|4169.57|4169.57|4168.64|4168.64|0
1644850310000|2022-02-14 14:51:50|4169.34|4169.34|4170.09|4170.09|4170.4|4170.4|4169.34|4169.34|0
1644850320000|2022-02-14 14:52:00|4171.02|4171.02|4170.4|4170.4|4171.15|4171.15|4170.4|4170.4|0
1644850330000|2022-02-14 14:52:10|4170.3|4170.3|4169.98|4169.98|4170.61|4170.61|4169.98|4169.98|0
1644850340000|2022-02-14 14:52:20|4170.14|4170.14|4171.23|4171.23|4171.23|4171.23|4170.14|4170.14|0
1644850350000|2022-02-14 14:52:30|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|0
1644850360000|2022-02-14 14:52:40|4171.79|4171.79|4171.79|4171.79|4171.79|4171.79|4171.79|4171.79|0
1644850370000|2022-02-14 14:52:50|4171.88|4171.88|4171.88|4171.88|4171.88|4171.88|4171.88|4171.88|0
1644850380000|2022-02-14 14:53:00|4172.19|4172.19|4172.22|4172.22|4172.53|4172.53|4172.19|4172.19|0
1644850390000|2022-02-14 14:53:10|4172.31|4172.31|4172.31|4172.31|4172.31|4172.31|4172.31|4172.31|0
1644850400000|2022-02-14 14:53:20|4171.69|4171.69|4171.84|4171.84|4171.84|4171.84|4171.69|4171.69|0
1644850410000|2022-02-14 14:53:30|4171.53|4171.53|4172.21|4172.21|4172.21|4172.21|4171.53|4171.53|0
1644850420000|2022-02-14 14:53:40|4172.37|4172.37|4172.15|4172.15|4172.37|4172.37|4172.05|4172.05|0
1644850430000|2022-02-14 14:53:50|4172.05|4172.05|4171.43|4171.43|4172.05|4172.05|4171.43|4171.43|0
1644850440000|2022-02-14 14:54:00|4171.34|4171.34|4171.93|4171.93|4171.93|4171.93|4171.16|4171.16|0
1644850450000|2022-02-14 14:54:10|4172.25|4172.25|4171.19|4171.19|4172.43|4172.43|4171.19|4171.19|0
1644850460000|2022-02-14 14:54:20|4171.09|4171.09|4171.4|4171.4|4171.71|4171.71|4171.09|4171.09|0
1644850470000|2022-02-14 14:54:30|4172.33|4172.33|4173.58|4173.58|4173.58|4173.58|4172.33|4172.33|0
1644850480000|2022-02-14 14:54:40|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4172.64|4172.64|0
1644850490000|2022-02-14 14:54:50|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|0
1644850500000|2022-02-14 14:55:00|4173.44|4173.44|4173.78|4173.78|4173.78|4173.78|4173.44|4173.44|0
1644850510000|2022-02-14 14:55:10|4173.73|4173.73|4172.67|4172.67|4173.73|4173.73|4172.5|4172.5|0
1644850520000|2022-02-14 14:55:20|4172.36|4172.36|4172.05|4172.05|4172.36|4172.36|4171.74|4171.74|0
1644850530000|2022-02-14 14:55:30|4172.36|4172.36|4172.36|4172.36|4172.36|4172.36|4172.36|4172.36|0
1644850540000|2022-02-14 14:55:40|4172.27|4172.27|4171.96|4171.96|4172.27|4172.27|4171.96|4171.96|0
1644850550000|2022-02-14 14:55:50|4171.65|4171.65|4171.96|4171.96|4171.96|4171.96|4171.65|4171.65|0
1644850560000|2022-02-14 14:56:00|4172.11|4172.11|4172.42|4172.42|4172.42|4172.42|4172.11|4172.11|0
1644850570000|2022-02-14 14:56:10|4172.31|4172.31|4173.35|4173.35|4173.47|4173.47|4172.12|4172.12|0
1644850580000|2022-02-14 14:56:20|4173.05|4173.05|4171.7|4171.7|4173.05|4173.05|4171.7|4171.7|0
1644850590000|2022-02-14 14:56:30|4172.01|4172.01|4172.42|4172.42|4172.73|4172.73|4171.8|4171.8|0
1644850600000|2022-02-14 14:56:40|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|0
1644850610000|2022-02-14 14:56:50|4172.89|4172.89|4173.05|4173.05|4173.05|4173.05|4172.89|4172.89|0
1644850620000|2022-02-14 14:57:00|4172.11|4172.11|4171.4|4171.4|4172.11|4172.11|4171.4|4171.4|0
1644850630000|2022-02-14 14:57:10|4171.09|4171.09|4171.04|4171.04|4171.09|4171.09|4171.04|4171.04|0
1644850640000|2022-02-14 14:57:20|4171.66|4171.66|4172.03|4172.03|4172.34|4172.34|4171.57|4171.57|0
1644850650000|2022-02-14 14:57:30|4172.65|4172.65|4173.43|4173.43|4173.43|4173.43|4172.34|4172.34|0
1644850660000|2022-02-14 14:57:40|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|0
1644850670000|2022-02-14 14:57:50|4173.4|4173.4|4173.46|4173.46|4173.46|4173.46|4173.4|4173.4|0
1644850680000|2022-02-14 14:58:00|4173.15|4173.15|4174.61|4174.61|4174.61|4174.61|4173.05|4173.05|0
1644850690000|2022-02-14 14:58:10|4174.51|4174.51|4173.49|4173.49|4174.51|4174.51|4173.49|4173.49|0
1644850700000|2022-02-14 14:58:20|4174.11|4174.11|4175.35|4175.35|4175.98|4175.98|4174.11|4174.11|0
1644850710000|2022-02-14 14:58:30|4175.67|4175.67|4173.74|4173.74|4175.67|4175.67|4173.74|4173.74|0
1644850720000|2022-02-14 14:58:40|4173.12|4173.12|4172.97|4172.97|4173.43|4173.43|4172.97|4172.97|0
1644850730000|2022-02-14 14:58:50|4172.85|4172.85|4172.85|4172.85|4172.85|4172.85|4172.85|4172.85|0
1644850740000|2022-02-14 14:59:00|4171.6|4171.6|4172.48|4172.48|4172.54|4172.54|4171.29|4171.29|0
1644850750000|2022-02-14 14:59:10|4172.79|4172.79|4172.05|4172.05|4172.79|4172.79|4172.05|4172.05|0
1644850760000|2022-02-14 14:59:20|4172.2|4172.2|4173.13|4173.13|4173.13|4173.13|4172.2|4172.2|0
1644850770000|2022-02-14 14:59:30|4172.82|4172.82|4174.24|4174.24|4174.24|4174.24|4172.82|4172.82|0
1644850780000|2022-02-14 14:59:40|4173.93|4173.93|4173.63|4173.63|4173.93|4173.93|4173.63|4173.63|0
1644850790000|2022-02-14 14:59:50|4173.79|4173.79|4174.75|4174.75|4175.06|4175.06|4173.79|4173.79|0
1644850800000|2022-02-14 15:00:00|4174.91|4174.91|4175.11|4175.11|4175.11|4175.11|4174.41|4174.41|0
1644850810000|2022-02-14 15:00:10|4175.35|4175.35|4175.41|4175.41|4175.46|4175.46|4175.1|4175.1|0
1644850820000|2022-02-14 15:00:20|4175.72|4175.72|4176.92|4176.92|4176.92|4176.92|4175.72|4175.72|0
1644850830000|2022-02-14 15:00:30|4177.54|4177.54|4178.05|4178.05|4178.17|4178.17|4177.54|4177.54|0
1644850840000|2022-02-14 15:00:40|4177.74|4177.74|4177.01|4177.01|4177.89|4177.89|4177.01|4177.01|0
1644850850000|2022-02-14 15:00:50|4177.94|4177.94|4178.56|4178.56|4178.56|4178.56|4177.63|4177.63|0
1644850860000|2022-02-14 15:01:00|4177.94|4177.94|4178.25|4178.25|4178.56|4178.56|4177.94|4177.94|0
1644850870000|2022-02-14 15:01:10|4177.94|4177.94|4177.88|4177.88|4178.25|4178.25|4177.63|4177.63|0
1644850880000|2022-02-14 15:01:20|4177.84|4177.84|4177.64|4177.64|4177.84|4177.84|4177.03|4177.03|0
1644850890000|2022-02-14 15:01:30|4177.52|4177.52|4178.2|4178.2|4178.2|4178.2|4177.46|4177.46|0
1644850900000|2022-02-14 15:01:40|4178.26|4178.26|4176.77|4176.77|4178.26|4178.26|4176.77|4176.77|0
1644850910000|2022-02-14 15:01:50|4176.92|4176.92|4174.38|4174.38|4176.92|4176.92|4174.38|4174.38|0
1644850920000|2022-02-14 15:02:00|4175.32|4175.32|4174.24|4174.24|4175.51|4175.51|4174.24|4174.24|0
1644850930000|2022-02-14 15:02:10|4174.18|4174.18|4172.11|4172.11|4174.18|4174.18|4172.11|4172.11|0
1644850940000|2022-02-14 15:02:20|4172.73|4172.73|4172.41|4172.41|4173.66|4173.66|4172.41|4172.41|0
1644850950000|2022-02-14 15:02:30|4172.1|4172.1|4171.81|4171.81|4172.1|4172.1|4171.81|4171.81|0
1644850960000|2022-02-14 15:02:40|4172.43|4172.43|4171.81|4171.81|4172.43|4172.43|4171.81|4171.81|0
1644850970000|2022-02-14 15:02:50|4171.96|4171.96|4171.73|4171.73|4172.04|4172.04|4171.73|4171.73|0
1644850980000|2022-02-14 15:03:00|4171.88|4171.88|4172.38|4172.38|4172.43|4172.43|4171.49|4171.49|0
1644851000000|2022-02-14 15:03:20|4171.76|4171.76|4172|4172|4172|4172|4171.76|4171.76|0
1644851010000|2022-02-14 15:03:30|4171.69|4171.69|4171.94|4171.94|4171.94|4171.94|4171.32|4171.32|0
1644851020000|2022-02-14 15:03:40|4172|4172|4172.19|4172.19|4172.19|4172.19|4171.88|4171.88|0
1644851030000|2022-02-14 15:03:50|4171.42|4171.42|4171.54|4171.54|4171.54|4171.54|4171.42|4171.42|0
1644851040000|2022-02-14 15:04:00|4171.36|4171.36|4169.98|4169.98|4171.36|4171.36|4169.82|4169.82|0
1644851050000|2022-02-14 15:04:10|4170.1|4170.1|4169.36|4169.36|4170.56|4170.56|4169.36|4169.36|0
1644851060000|2022-02-14 15:04:20|4169.2|4169.2|4169.53|4169.53|4169.85|4169.85|4169.2|4169.2|0
1644851070000|2022-02-14 15:04:30|4168.91|4168.91|4168.67|4168.67|4168.97|4168.97|4168.67|4168.67|0
1644851080000|2022-02-14 15:04:40|4168.51|4168.51|4168.63|4168.63|4168.63|4168.63|4168.51|4168.51|0
1644851090000|2022-02-14 15:04:50|4168.45|4168.45|4168.78|4168.78|4168.78|4168.78|4168.39|4168.39|0
1644851100000|2022-02-14 15:05:00|4169.09|4169.09|4169.46|4169.46|4169.46|4169.46|4169.09|4169.09|0
1644851110000|2022-02-14 15:05:10|4169.15|4169.15|4169.21|4169.21|4169.21|4169.21|4169.03|4169.03|0
1644851120000|2022-02-14 15:05:20|4169.36|4169.36|4169.34|4169.34|4169.46|4169.46|4169.25|4169.25|0
1644851130000|2022-02-14 15:05:30|4169.03|4169.03|4168|4168|4169.03|4169.03|4167.57|4167.57|0
1644851140000|2022-02-14 15:05:40|4168.31|4168.31|4168.43|4168.43|4168.49|4168.49|4168.31|4168.31|0
1644851150000|2022-02-14 15:05:50|4168.55|4168.55|4169.44|4169.44|4169.44|4169.44|4168.55|4168.55|0
1644851160000|2022-02-14 15:06:00|4169.38|4169.38|4171.89|4171.89|4171.89|4171.89|4169.38|4169.38|0
1644851170000|2022-02-14 15:06:10|4172.51|4172.51|4171.44|4171.44|4172.69|4172.69|4171.44|4171.44|0
1644851180000|2022-02-14 15:06:20|4171.75|4171.75|4171.85|4171.85|4171.85|4171.85|4171.75|4171.75|0
1644851190000|2022-02-14 15:06:30|4171.9|4171.9|4171.63|4171.63|4171.9|4171.9|4171.63|4171.63|0
1644851200000|2022-02-14 15:06:40|4171.79|4171.79|4171.79|4171.79|4171.79|4171.79|4171.79|4171.79|0
1644851210000|2022-02-14 15:06:50|4172.41|4172.41|4172.6|4172.6|4172.6|4172.6|4172.41|4172.41|0
1644851220000|2022-02-14 15:07:00|4172.67|4172.67|4172.62|4172.62|4172.67|4172.67|4172.35|4172.35|0
1644851230000|2022-02-14 15:07:10|4172.57|4172.57|4172.64|4172.64|4172.64|4172.64|4172.48|4172.48|0
1644851240000|2022-02-14 15:07:20|4172.73|4172.73|4172.95|4172.95|4172.95|4172.95|4172.64|4172.64|0
1644851250000|2022-02-14 15:07:30|4172.85|4172.85|4173.04|4173.04|4173.48|4173.48|4172.8|4172.8|0
1644851260000|2022-02-14 15:07:40|4173.66|4173.66|4173.76|4173.76|4173.76|4173.76|4173.66|4173.66|0
1644851270000|2022-02-14 15:07:50|4173.93|4173.93|4174.4|4174.4|4174.4|4174.4|4173.93|4173.93|0
1644851280000|2022-02-14 15:08:00|4173.78|4173.78|4173.32|4173.32|4173.78|4173.78|4173.32|4173.32|0
1644851290000|2022-02-14 15:08:10|4172.7|4172.7|4173.49|4173.49|4173.49|4173.49|4172.7|4172.7|0
1644851300000|2022-02-14 15:08:20|4173.46|4173.46|4173.77|4173.77|4173.77|4173.77|4173.46|4173.46|0
1644851310000|2022-02-14 15:08:30|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|0
1644851320000|2022-02-14 15:08:40|4173.15|4173.15|4172.89|4172.89|4173.15|4173.15|4172.84|4172.84|0
1644851340000|2022-02-14 15:09:00|4173.2|4173.2|4173.08|4173.08|4173.2|4173.2|4173.08|4173.08|0
1644851350000|2022-02-14 15:09:10|4173.03|4173.03|4172.19|4172.19|4173.03|4173.03|4172.04|4172.04|0
1644851360000|2022-02-14 15:09:20|4172.5|4172.5|4171.45|4171.45|4172.5|4172.5|4171.45|4171.45|0
1644851370000|2022-02-14 15:09:30|4171.76|4171.76|4170.52|4170.52|4171.76|4171.76|4170.52|4170.52|0
1644851380000|2022-02-14 15:09:40|4170.49|4170.49|4170.55|4170.55|4170.55|4170.55|4170.49|4170.49|0
1644851390000|2022-02-14 15:09:50|4171.8|4171.8|4171.82|4171.82|4172.11|4172.11|4171.7|4171.7|0
1644851400000|2022-02-14 15:10:00|4172|4172|4172|4172|4172|4172|4172|4172|0
1644851410000|2022-02-14 15:10:10|4172.08|4172.08|4172.41|4172.41|4172.5|4172.5|4171.79|4171.79|0
1644851420000|2022-02-14 15:10:20|4172.72|4172.72|4172.1|4172.1|4172.72|4172.72|4172.1|4172.1|0
1644851430000|2022-02-14 15:10:30|4172.41|4172.41|4171.92|4171.92|4172.41|4172.41|4171.86|4171.86|0
1644851450000|2022-02-14 15:10:50|4171.3|4171.3|4169.75|4169.75|4171.3|4171.3|4169.75|4169.75|0
1644851460000|2022-02-14 15:11:00|4169.59|4169.59|4168.04|4168.04|4169.59|4169.59|4168.04|4168.04|0
1644851470000|2022-02-14 15:11:10|4168.19|4168.19|4169.79|4169.79|4169.79|4169.79|4168.19|4168.19|0
1644851480000|2022-02-14 15:11:20|4169.48|4169.48|4169.18|4169.18|4169.48|4169.48|4169.13|4169.13|0
1644851490000|2022-02-14 15:11:30|4169.03|4169.03|4168.62|4168.62|4169.03|4169.03|4168.62|4168.62|0
1644851500000|2022-02-14 15:11:40|4169.86|4169.86|4169.77|4169.77|4170.23|4170.23|4169.46|4169.46|0
1644851510000|2022-02-14 15:11:50|4169.74|4169.74|4170.02|4170.02|4170.02|4170.02|4169.74|4169.74|0
1644851520000|2022-02-14 15:12:00|4169.93|4169.93|4170.6|4170.6|4171.22|4171.22|4169.93|4169.93|0
1644851530000|2022-02-14 15:12:10|4170.76|4170.76|4172.13|4172.13|4172.13|4172.13|4170.71|4170.71|0
1644851540000|2022-02-14 15:12:20|4171.82|4171.82|4172.02|4172.02|4172.02|4172.02|4171.36|4171.36|0
1644851550000|2022-02-14 15:12:30|4172.05|4172.05|4172.31|4172.31|4172.31|4172.31|4172|4172|0
1644851560000|2022-02-14 15:12:40|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|0
1644851570000|2022-02-14 15:12:50|4171.96|4171.96|4171.78|4171.78|4171.96|4171.96|4171.78|4171.78|0
1644851580000|2022-02-14 15:13:00|4172.09|4172.09|4171.78|4171.78|4172.09|4172.09|4171.78|4171.78|0
1644851600000|2022-02-14 15:13:20|4170.84|4170.84|4172.4|4172.4|4172.71|4172.71|4170.84|4170.84|0
1644851610000|2022-02-14 15:13:30|4172.31|4172.31|4172.32|4172.32|4172.68|4172.68|4172.25|4172.25|0
1644851620000|2022-02-14 15:13:40|4172.63|4172.63|4172.66|4172.66|4172.97|4172.97|4172.63|4172.63|0
1644851630000|2022-02-14 15:13:50|4172.35|4172.35|4172.66|4172.66|4172.66|4172.66|4172.35|4172.35|0
1644851640000|2022-02-14 15:14:00|4172.47|4172.47|4172.74|4172.74|4172.74|4172.74|4172.38|4172.38|0
1644851650000|2022-02-14 15:14:10|4173.36|4173.36|4171.89|4171.89|4174.29|4174.29|4171.89|4171.89|0
1644851660000|2022-02-14 15:14:20|4171.93|4171.93|4171.2|4171.2|4171.93|4171.93|4170.89|4170.89|0
1644851680000|2022-02-14 15:14:40|4171.14|4171.14|4171.71|4171.71|4171.71|4171.71|4171.09|4171.09|0
1644851690000|2022-02-14 15:14:50|4171.4|4171.4|4170.93|4170.93|4171.4|4171.4|4170.47|4170.47|0
1644851700000|2022-02-14 15:15:00|4170.31|4170.31|4170.31|4170.31|4170.31|4170.31|4170|4170|0
1644851710000|2022-02-14 15:15:10|4171.87|4171.87|4172.63|4172.63|4172.94|4172.94|4171.87|4171.87|0
1644851720000|2022-02-14 15:15:20|4172.78|4172.78|4172.02|4172.02|4172.94|4172.94|4171.69|4171.69|0
1644851730000|2022-02-14 15:15:30|4171.93|4171.93|4171.7|4171.7|4171.93|4171.93|4170.77|4170.77|0
1644851740000|2022-02-14 15:15:40|4171.59|4171.59|4168.94|4168.94|4171.59|4171.59|4168.94|4168.94|0
1644851750000|2022-02-14 15:15:50|4168.63|4168.63|4168.73|4168.73|4168.73|4168.73|4167.8|4167.8|0
1644851760000|2022-02-14 15:16:00|4168.42|4168.42|4165.82|4165.82|4168.42|4168.42|4165.51|4165.51|0
1644851770000|2022-02-14 15:16:10|4165.51|4165.51|4165.14|4165.14|4165.51|4165.51|4165.14|4165.14|0
1644851780000|2022-02-14 15:16:20|4164.95|4164.95|4166.34|4166.34|4166.34|4166.34|4164.86|4164.86|0
1644851790000|2022-02-14 15:16:30|4166.65|4166.65|4167.42|4167.42|4167.42|4167.42|4166.65|4166.65|0
1644851800000|2022-02-14 15:16:40|4167.21|4167.21|4166.56|4166.56|4167.21|4167.21|4166.5|4166.5|0
1644851810000|2022-02-14 15:16:50|4166.4|4166.4|4165.4|4165.4|4166.46|4166.46|4165.36|4165.36|0
1644851820000|2022-02-14 15:17:00|4164.46|4164.46|4164.46|4164.46|4164.46|4164.46|4164.15|4164.15|0
1644851830000|2022-02-14 15:17:10|4165.09|4165.09|4164.78|4164.78|4165.09|4165.09|4164.78|4164.78|0
1644851840000|2022-02-14 15:17:20|4165.05|4165.05|4164.74|4164.74|4165.05|4165.05|4164.74|4164.74|0
1644851850000|2022-02-14 15:17:30|4164.43|4164.43|4164.43|4164.43|4164.43|4164.43|4164.43|4164.43|0
1644851860000|2022-02-14 15:17:40|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|0
1644851870000|2022-02-14 15:17:50|4164.28|4164.28|4163.77|4163.77|4164.28|4164.28|4163.5|4163.5|0
1644851880000|2022-02-14 15:18:00|4164.08|4164.08|4161.13|4161.13|4164.08|4164.08|4161.13|4161.13|0
1644851890000|2022-02-14 15:18:10|4161.75|4161.75|4161.87|4161.87|4162.05|4162.05|4161.75|4161.75|0
1644851900000|2022-02-14 15:18:20|4162.18|4162.18|4162.03|4162.03|4162.18|4162.18|4161.71|4161.71|0
1644851910000|2022-02-14 15:18:30|4162.18|4162.18|4162.46|4162.46|4162.77|4162.77|4162.18|4162.18|0
1644851920000|2022-02-14 15:18:40|4162.77|4162.77|4162.77|4162.77|4162.77|4162.77|4162.77|4162.77|0
1644851930000|2022-02-14 15:18:50|4162.92|4162.92|4163.88|4163.88|4164.66|4164.66|4162.92|4162.92|0
1644851940000|2022-02-14 15:19:00|4163.57|4163.57|4164.32|4164.32|4164.32|4164.32|4163.3|4163.3|0
1644851950000|2022-02-14 15:19:10|4164.38|4164.38|4164.49|4164.49|4164.55|4164.55|4164.24|4164.24|0
1644851960000|2022-02-14 15:19:20|4166.05|4166.05|4165.89|4165.89|4166.51|4166.51|4165.89|4165.89|0
1644851970000|2022-02-14 15:19:30|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|0
1644851980000|2022-02-14 15:19:40|4165.92|4165.92|4165.52|4165.52|4165.92|4165.92|4165.52|4165.52|0
1644851990000|2022-02-14 15:19:50|4165.83|4165.83|4167.03|4167.03|4167.34|4167.34|4165.83|4165.83|0
1644852000000|2022-02-14 15:20:00|4166.72|4166.72|4165.82|4165.82|4166.72|4166.72|4165.79|4165.79|0
1644852010000|2022-02-14 15:20:10|4165.51|4165.51|4165.01|4165.01|4165.51|4165.51|4165.01|4165.01|0
1644852020000|2022-02-14 15:20:20|4164.7|4164.7|4165.33|4165.33|4165.33|4165.33|4164.7|4164.7|0
1644852030000|2022-02-14 15:20:30|4165.48|4165.48|4165.57|4165.57|4165.57|4165.57|4165.48|4165.48|0
1644852040000|2022-02-14 15:20:40|4165.65|4165.65|4165.3|4165.3|4165.65|4165.65|4165.3|4165.3|0
1644852060000|2022-02-14 15:21:00|4164.37|4164.37|4164.99|4164.99|4164.99|4164.99|4164.06|4164.06|0
1644852070000|2022-02-14 15:21:10|4164.68|4164.68|4164.68|4164.68|4164.68|4164.68|4164.68|4164.68|0
1644852080000|2022-02-14 15:21:20|4164.99|4164.99|4164.99|4164.99|4164.99|4164.99|4164.99|4164.99|0
1644852090000|2022-02-14 15:21:30|4165.3|4165.3|4163.93|4163.93|4165.3|4165.3|4163.93|4163.93|0
1644852100000|2022-02-14 15:21:40|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|0
1644852110000|2022-02-14 15:21:50|4163.93|4163.93|4164.17|4164.17|4164.67|4164.67|4163.93|4163.93|0
1644852120000|2022-02-14 15:22:00|4164.13|4164.13|4164.01|4164.01|4164.13|4164.13|4164.01|4164.01|0
1644852130000|2022-02-14 15:22:10|4163.99|4163.99|4163.07|4163.07|4163.99|4163.99|4163.07|4163.07|0
1644852140000|2022-02-14 15:22:20|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|0
1644852150000|2022-02-14 15:22:30|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|0
1644852160000|2022-02-14 15:22:40|4162.98|4162.98|4164.72|4164.72|4164.72|4164.72|4162.98|4162.98|0
1644852170000|2022-02-14 15:22:50|4164.41|4164.41|4164.03|4164.03|4165.12|4165.12|4163.88|4163.88|0
1644852180000|2022-02-14 15:23:00|4163.98|4163.98|4164.31|4164.31|4164.5|4164.5|4163.98|4163.98|0
1644852190000|2022-02-14 15:23:10|4164.62|4164.62|4165.71|4165.71|4165.71|4165.71|4164.62|4164.62|0
1644852200000|2022-02-14 15:23:20|4165.86|4165.86|4166.86|4166.86|4166.86|4166.86|4165.86|4165.86|0
1644852210000|2022-02-14 15:23:30|4166.7|4166.7|4167.37|4167.37|4167.37|4167.37|4166.7|4166.7|0
1644852220000|2022-02-14 15:23:40|4167.4|4167.4|4167.53|4167.53|4167.75|4167.75|4167.4|4167.4|0
1644852230000|2022-02-14 15:23:50|4167.22|4167.22|4166.97|4166.97|4167.28|4167.28|4166.97|4166.97|0
1644852240000|2022-02-14 15:24:00|4166.81|4166.81|4166.1|4166.1|4167.43|4167.43|4166.1|4166.1|0
1644852250000|2022-02-14 15:24:10|4166.06|4166.06|4165.86|4165.86|4166.37|4166.37|4165.75|4165.75|0
1644852260000|2022-02-14 15:24:20|4165.8|4165.8|4165.76|4165.76|4165.8|4165.8|4165.76|4165.76|0
1644852270000|2022-02-14 15:24:30|4165.44|4165.44|4164.2|4164.2|4165.44|4165.44|4164.2|4164.2|0
1644852280000|2022-02-14 15:24:40|4163.89|4163.89|4163.74|4163.74|4163.89|4163.89|4163.74|4163.74|0
1644852290000|2022-02-14 15:24:50|4164.36|4164.36|4164.09|4164.09|4164.36|4164.36|4164.05|4164.05|0
1644852300000|2022-02-14 15:25:00|4163.78|4163.78|4163.68|4163.68|4164|4164|4163.63|4163.63|0
1644852310000|2022-02-14 15:25:10|4164|4164|4164.45|4164.45|4164.45|4164.45|4164|4164|0
1644852320000|2022-02-14 15:25:20|4164.76|4164.76|4164.64|4164.64|4164.76|4164.76|4164.64|4164.64|0
1644852330000|2022-02-14 15:25:30|4163.7|4163.7|4163.7|4163.7|4163.7|4163.7|4163.7|4163.7|0
1644852340000|2022-02-14 15:25:40|4164.01|4164.01|4164.95|4164.95|4165.04|4165.04|4164.01|4164.01|0
1644852350000|2022-02-14 15:25:50|4165.26|4165.26|4165.1|4165.1|4165.26|4165.26|4165.1|4165.1|0
1644852360000|2022-02-14 15:26:00|4164.79|4164.79|4163.27|4163.27|4164.79|4164.79|4163.27|4163.27|0
1644852370000|2022-02-14 15:26:10|4163.11|4163.11|4164.8|4164.8|4164.8|4164.8|4163.09|4163.09|0
1644852380000|2022-02-14 15:26:20|4164.48|4164.48|4164.17|4164.17|4165.11|4165.11|4164.17|4164.17|0
1644852390000|2022-02-14 15:26:30|4164.48|4164.48|4164.25|4164.25|4164.48|4164.48|4164.17|4164.17|0
1644852400000|2022-02-14 15:26:40|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|0
1644852410000|2022-02-14 15:26:50|4164.46|4164.46|4165.08|4165.08|4165.39|4165.39|4164.46|4164.46|0
1644852420000|2022-02-14 15:27:00|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|0
1644852430000|2022-02-14 15:27:10|4164.15|4164.15|4162.92|4162.92|4164.15|4164.15|4162.92|4162.92|0
1644852440000|2022-02-14 15:27:20|4162.86|4162.86|4162.86|4162.86|4162.86|4162.86|4162.55|4162.55|0
1644852450000|2022-02-14 15:27:30|4162.84|4162.84|4163.23|4163.23|4163.23|4163.23|4162.84|4162.84|0
1644852460000|2022-02-14 15:27:40|4163.39|4163.39|4163.2|4163.2|4163.39|4163.39|4162.89|4162.89|0
1644852480000|2022-02-14 15:28:00|4163.24|4163.24|4163.49|4163.49|4164.17|4164.17|4163.24|4163.24|0
1644852490000|2022-02-14 15:28:10|4163.8|4163.8|4163.18|4163.18|4164.11|4164.11|4163.18|4163.18|0
1644852500000|2022-02-14 15:28:20|4163.8|4163.8|4164.41|4164.41|4164.47|4164.47|4163.18|4163.18|0
1644852510000|2022-02-14 15:28:30|4164.56|4164.56|4164.56|4164.56|4164.87|4164.87|4164.56|4164.56|0
1644852520000|2022-02-14 15:28:40|4164.75|4164.75|4165.29|4165.29|4165.29|4165.29|4164.65|4164.65|0
1644852530000|2022-02-14 15:28:50|4164.98|4164.98|4166.23|4166.23|4166.23|4166.23|4164.67|4164.67|0
1644852540000|2022-02-14 15:29:00|4166.54|4166.54|4166.65|4166.65|4166.85|4166.85|4165.91|4165.91|0
1644852550000|2022-02-14 15:29:10|4166.67|4166.67|4167.05|4167.05|4167.08|4167.08|4166.67|4166.67|0
1644852560000|2022-02-14 15:29:20|4166.43|4166.43|4166.1|4166.1|4166.43|4166.43|4166.08|4166.08|0
1644852570000|2022-02-14 15:29:30|4166.13|4166.13|4165.3|4165.3|4166.13|4166.13|4165.3|4165.3|0
1644852590000|2022-02-14 15:29:50|4165.43|4165.43|4165.74|4165.74|4165.74|4165.74|4165.43|4165.43|0
1644852600000|2022-02-14 15:30:00|4165.89|4165.89|4166.54|4166.54|4167.03|4167.03|4165.89|4165.89|0
1644852610000|2022-02-14 15:30:10|4166.45|4166.45|4167.56|4167.56|4167.56|4167.56|4166.45|4166.45|0
1644852620000|2022-02-14 15:30:20|4167.25|4167.25|4167.41|4167.41|4167.41|4167.41|4166.94|4166.94|0
1644852630000|2022-02-14 15:30:30|4167.1|4167.1|4166.91|4166.91|4167.1|4167.1|4166.63|4166.63|0
1644852640000|2022-02-14 15:30:40|4167.1|4167.1|4166.67|4166.67|4167.1|4167.1|4166.04|4166.04|0
1644852650000|2022-02-14 15:30:50|4166.36|4166.36|4165.97|4165.97|4166.36|4166.36|4165.97|4165.97|0
1644852660000|2022-02-14 15:31:00|4166.13|4166.13|4166.08|4166.08|4166.28|4166.28|4166.01|4166.01|0
1644852670000|2022-02-14 15:31:10|4166.03|4166.03|4164.78|4164.78|4166.21|4166.21|4164.63|4164.63|0
1644852680000|2022-02-14 15:31:20|4164.47|4164.47|4163.77|4163.77|4164.47|4164.47|4163.77|4163.77|0
1644852690000|2022-02-14 15:31:30|4163.14|4163.14|4164.08|4164.08|4164.08|4164.08|4162.83|4162.83|0
1644852700000|2022-02-14 15:31:40|4164.39|4164.39|4164.39|4164.39|4164.39|4164.39|4164.39|4164.39|0
1644852710000|2022-02-14 15:31:50|4164.08|4164.08|4163.3|4163.3|4164.23|4164.23|4163.3|4163.3|0
1644852720000|2022-02-14 15:32:00|4163.13|4163.13|4162.6|4162.6|4163.13|4163.13|4162.48|4162.48|0
1644852730000|2022-02-14 15:32:10|4162.91|4162.91|4163.38|4163.38|4164.78|4164.78|4162.6|4162.6|0
1644852740000|2022-02-14 15:32:20|4163.07|4163.07|4163.69|4163.69|4164.31|4164.31|4163.07|4163.07|0
1644852750000|2022-02-14 15:32:30|4163.56|4163.56|4163.53|4163.53|4164.65|4164.65|4163.53|4163.53|0
1644852760000|2022-02-14 15:32:40|4163.41|4163.41|4163.13|4163.13|4163.41|4163.41|4163.13|4163.13|0
1644852770000|2022-02-14 15:32:50|4162.82|4162.82|4163.44|4163.44|4163.44|4163.44|4162.82|4162.82|0
1644852780000|2022-02-14 15:33:00|4163.26|4163.26|4163.26|4163.26|4163.26|4163.26|4163.2|4163.2|0
1644852790000|2022-02-14 15:33:10|4163.57|4163.57|4164.04|4164.04|4164.2|4164.2|4163.57|4163.57|0
1644852800000|2022-02-14 15:33:20|4163.42|4163.42|4163.73|4163.73|4163.73|4163.73|4163.11|4163.11|0
1644852810000|2022-02-14 15:33:30|4164.04|4164.04|4163.33|4163.33|4164.04|4164.04|4163.33|4163.33|0
1644852820000|2022-02-14 15:33:40|4163.48|4163.48|4163.48|4163.48|4164.1|4164.1|4163.17|4163.17|0
1644852830000|2022-02-14 15:33:50|4164.1|4164.1|4165.13|4165.13|4165.13|4165.13|4163.79|4163.79|0
1644852840000|2022-02-14 15:34:00|4165.22|4165.22|4165.22|4165.22|4165.53|4165.53|4165.22|4165.22|0
1644852850000|2022-02-14 15:34:10|4165.37|4165.37|4166.42|4166.42|4166.46|4166.46|4165.37|4165.37|0
1644852860000|2022-02-14 15:34:20|4166.27|4166.27|4166.85|4166.85|4166.85|4166.85|4166.27|4166.27|0
1644852870000|2022-02-14 15:34:30|4166.9|4166.9|4166.9|4166.9|4166.99|4166.99|4166.81|4166.81|0
1644852880000|2022-02-14 15:34:40|4166.98|4166.98|4167.91|4167.91|4167.91|4167.91|4166.98|4166.98|0
1644852890000|2022-02-14 15:34:50|4168.22|4168.22|4167.66|4167.66|4168.22|4168.22|4167.35|4167.35|0
1644852900000|2022-02-14 15:35:00|4167.5|4167.5|4167.22|4167.22|4167.82|4167.82|4167.19|4167.19|0
1644852910000|2022-02-14 15:35:10|4167.53|4167.53|4167.53|4167.53|4168.77|4168.77|4167.53|4167.53|0
1644852920000|2022-02-14 15:35:20|4167.22|4167.22|4166.94|4166.94|4167.22|4167.22|4166.63|4166.63|0
1644852930000|2022-02-14 15:35:30|4166.63|4166.63|4166.58|4166.58|4166.63|4166.63|4166|4166|0
1644852940000|2022-02-14 15:35:40|4166.27|4166.27|4165.96|4165.96|4166.27|4166.27|4165.96|4165.96|0
1644852960000|2022-02-14 15:36:00|4165.8|4165.8|4165.53|4165.53|4165.8|4165.8|4165.37|4165.37|0
1644852970000|2022-02-14 15:36:10|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|0
1644852980000|2022-02-14 15:36:20|4166.62|4166.62|4166|4166|4166.93|4166.93|4166|4166|0
1644852990000|2022-02-14 15:36:30|4165.84|4165.84|4165.59|4165.59|4165.84|4165.84|4165.29|4165.29|0
1644853000000|2022-02-14 15:36:40|4165.9|4165.9|4166.53|4166.53|4166.53|4166.53|4165.9|4165.9|0
1644853010000|2022-02-14 15:36:50|4165.28|4165.28|4165.69|4165.69|4165.69|4165.69|4165.28|4165.28|0
1644853020000|2022-02-14 15:37:00|4165.57|4165.57|4165.63|4165.63|4165.63|4165.63|4165.16|4165.16|0
1644853030000|2022-02-14 15:37:10|4166.25|4166.25|4166.25|4166.25|4166.56|4166.56|4166.25|4166.25|0
1644853050000|2022-02-14 15:37:30|4167.18|4167.18|4167.28|4167.28|4167.28|4167.28|4166.87|4166.87|0
1644853060000|2022-02-14 15:37:40|4166.97|4166.97|4167.28|4167.28|4167.28|4167.28|4166.34|4166.34|0
1644853070000|2022-02-14 15:37:50|4167.59|4167.59|4168.98|4168.98|4168.98|4168.98|4167.59|4167.59|0
1644853080000|2022-02-14 15:38:00|4169.3|4169.3|4169.02|4169.02|4169.34|4169.34|4168.72|4168.72|0
1644853090000|2022-02-14 15:38:10|4169.05|4169.05|4169.51|4169.51|4169.82|4169.82|4169.05|4169.05|0
1644853100000|2022-02-14 15:38:20|4169.2|4169.2|4169.58|4169.58|4169.89|4169.89|4168.89|4168.89|0
1644853110000|2022-02-14 15:38:30|4168.33|4168.33|4168.64|4168.64|4168.64|4168.64|4168.33|4168.33|0
1644853120000|2022-02-14 15:38:40|4168.33|4168.33|4168.17|4168.17|4168.33|4168.33|4168.17|4168.17|0
1644853130000|2022-02-14 15:38:50|4168.8|4168.8|4168.15|4168.15|4168.8|4168.8|4167.84|4167.84|0
1644853140000|2022-02-14 15:39:00|4168.46|4168.46|4168.5|4168.5|4168.5|4168.5|4168.46|4168.46|0
1644853150000|2022-02-14 15:39:10|4169.12|4169.12|4169.08|4169.08|4169.12|4169.12|4169.08|4169.08|0
1644853160000|2022-02-14 15:39:20|4168.77|4168.77|4167.89|4167.89|4168.8|4168.8|4167.86|4167.86|0
1644853170000|2022-02-14 15:39:30|4168.82|4168.82|4168.51|4168.51|4168.82|4168.82|4168.51|4168.51|0
1644853180000|2022-02-14 15:39:40|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|0
1644853190000|2022-02-14 15:39:50|4167.89|4167.89|4167.86|4167.86|4167.89|4167.89|4167.86|4167.86|0
1644853200000|2022-02-14 15:40:00|4167.4|4167.4|4165.18|4165.18|4167.4|4167.4|4165.18|4165.18|0
1644853210000|2022-02-14 15:40:10|4164.25|4164.25|4164.16|4164.16|4164.25|4164.25|4164.16|4164.16|0
1644853220000|2022-02-14 15:40:20|4163.84|4163.84|4163.58|4163.58|4163.84|4163.84|4163.53|4163.53|0
1644853230000|2022-02-14 15:40:30|4163.26|4163.26|4163.26|4163.26|4163.26|4163.26|4163.26|4163.26|0
1644853240000|2022-02-14 15:40:40|4163.58|4163.58|4163.28|4163.28|4163.58|4163.58|4163.28|4163.28|0
1644853250000|2022-02-14 15:40:50|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|0
1644853260000|2022-02-14 15:41:00|4162.04|4162.04|4162.82|4162.82|4162.82|4162.82|4161.74|4161.74|0
1644853270000|2022-02-14 15:41:10|4162.85|4162.85|4161.91|4161.91|4162.85|4162.85|4161.91|4161.91|0
1644853280000|2022-02-14 15:41:20|4162.09|4162.09|4162.89|4162.89|4162.89|4162.89|4162.09|4162.09|0
1644853290000|2022-02-14 15:41:30|4162.96|4162.96|4162.34|4162.34|4162.96|4162.96|4162.34|4162.34|0
1644853300000|2022-02-14 15:41:40|4162.03|4162.03|4162.7|4162.7|4162.7|4162.7|4162.03|4162.03|0
1644853310000|2022-02-14 15:41:50|4162.42|4162.42|4163.35|4163.35|4163.35|4163.35|4162.42|4162.42|0
1644853320000|2022-02-14 15:42:00|4163.43|4163.43|4163.94|4163.94|4163.94|4163.94|4163.43|4163.43|0
1644853330000|2022-02-14 15:42:10|4163.63|4163.63|4165.74|4165.74|4165.74|4165.74|4163.63|4163.63|0
1644853340000|2022-02-14 15:42:20|4165.43|4165.43|4164.68|4164.68|4165.43|4165.43|4164.68|4164.68|0
1644853350000|2022-02-14 15:42:30|4164.8|4164.8|4165.38|4165.38|4165.38|4165.38|4164.8|4164.8|0
1644853360000|2022-02-14 15:42:40|4165.54|4165.54|4166.01|4166.01|4166.47|4166.47|4165.54|4165.54|0
1644853380000|2022-02-14 15:43:00|4165.7|4165.7|4166.74|4166.74|4166.74|4166.74|4165.7|4165.7|0
1644853390000|2022-02-14 15:43:10|4167.06|4167.06|4166.28|4166.28|4167.06|4167.06|4166.12|4166.12|0
1644853400000|2022-02-14 15:43:20|4167.21|4167.21|4167.16|4167.16|4167.21|4167.21|4167.16|4167.16|0
1644853410000|2022-02-14 15:43:30|4166.85|4166.85|4166.6|4166.6|4166.91|4166.91|4166.6|4166.6|0
1644853420000|2022-02-14 15:43:40|4166.91|4166.91|4167.69|4167.69|4167.69|4167.69|4166.91|4166.91|0
1644853430000|2022-02-14 15:43:50|4168.15|4168.15|4167.57|4167.57|4168.4|4168.4|4167.57|4167.57|0
1644853440000|2022-02-14 15:44:00|4167.66|4167.66|4166.89|4166.89|4167.66|4167.66|4166.89|4166.89|0
1644853450000|2022-02-14 15:44:10|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|0
1644853470000|2022-02-14 15:44:30|4166.48|4166.48|4167.03|4167.03|4167.03|4167.03|4165.78|4165.78|0
1644853480000|2022-02-14 15:44:40|4166.72|4166.72|4166.41|4166.41|4166.72|4166.72|4166.41|4166.41|0
1644853490000|2022-02-14 15:44:50|4166.5|4166.5|4166.5|4166.5|4166.5|4166.5|4166.5|4166.5|0
1644853500000|2022-02-14 15:45:00|4166.19|4166.19|4167.12|4167.12|4167.12|4167.12|4165.88|4165.88|0
1644853510000|2022-02-14 15:45:10|4167.08|4167.08|4166.39|4166.39|4167.23|4167.23|4166.3|4166.3|0
1644853520000|2022-02-14 15:45:20|4166.24|4166.24|4167.37|4167.37|4167.37|4167.37|4166.24|4166.24|0
1644853530000|2022-02-14 15:45:30|4167.05|4167.05|4166.93|4166.93|4167.05|4167.05|4166.74|4166.74|0
1644853540000|2022-02-14 15:45:40|4166.99|4166.99|4167.11|4167.11|4167.11|4167.11|4166.99|4166.99|0
1644853550000|2022-02-14 15:45:50|4167.2|4167.2|4166.89|4166.89|4167.2|4167.2|4166.89|4166.89|0
1644853560000|2022-02-14 15:46:00|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|0
1644853570000|2022-02-14 15:46:10|4166.6|4166.6|4166.35|4166.35|4166.6|4166.6|4166.29|4166.29|0
1644853580000|2022-02-14 15:46:20|4166.54|4166.54|4167.04|4167.04|4167.47|4167.47|4166.54|4166.54|0
1644853590000|2022-02-14 15:46:30|4166.89|4166.89|4168.28|4168.28|4168.28|4168.28|4166.89|4166.89|0
1644853600000|2022-02-14 15:46:40|4168.9|4168.9|4169.62|4169.62|4169.62|4169.62|4168.9|4168.9|0
1644853610000|2022-02-14 15:46:50|4168.69|4168.69|4168.72|4168.72|4168.84|4168.84|4168.53|4168.53|0
1644853620000|2022-02-14 15:47:00|4169.03|4169.03|4169.34|4169.34|4169.51|4169.51|4169.03|4169.03|0
1644853640000|2022-02-14 15:47:20|4169.24|4169.24|4168.62|4168.62|4169.24|4169.24|4168.62|4168.62|0
1644853650000|2022-02-14 15:47:30|4168.31|4168.31|4168.31|4168.31|4168.31|4168.31|4168.31|4168.31|0
1644853670000|2022-02-14 15:47:50|4168.33|4168.33|4170.25|4170.25|4170.25|4170.25|4168.33|4168.33|0
1644853680000|2022-02-14 15:48:00|4169.63|4169.63|4169|4169|4169.63|4169.63|4169|4169|0
1644853690000|2022-02-14 15:48:10|4169.1|4169.1|4168.51|4168.51|4169.23|4169.23|4168.3|4168.3|0
1644853700000|2022-02-14 15:48:20|4168.67|4168.67|4168.9|4168.9|4169.29|4169.29|4168.67|4168.67|0
1644853710000|2022-02-14 15:48:30|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|4169.21|4169.21|0
1644853720000|2022-02-14 15:48:40|4169.06|4169.06|4167.32|4167.32|4169.06|4169.06|4167.32|4167.32|0
1644853740000|2022-02-14 15:49:00|4168.1|4168.1|4167.16|4167.16|4168.1|4168.1|4167.16|4167.16|0
1644853750000|2022-02-14 15:49:10|4167.04|4167.04|4167.04|4167.04|4167.04|4167.04|4167.04|4167.04|0
1644853760000|2022-02-14 15:49:20|4167.66|4167.66|4168.12|4168.12|4168.12|4168.12|4167.66|4167.66|0
1644853770000|2022-02-14 15:49:30|4167.81|4167.81|4168.22|4168.22|4168.84|4168.84|4167.81|4167.81|0
1644853780000|2022-02-14 15:49:40|4169.15|4169.15|4168.84|4168.84|4169.15|4169.15|4168.84|4168.84|0
1644853790000|2022-02-14 15:49:50|4169.15|4169.15|4169.15|4169.15|4169.33|4169.33|4169.02|4169.02|0
1644853800000|2022-02-14 15:50:00|4169.27|4169.27|4169.77|4169.77|4169.77|4169.77|4168.96|4168.96|0
1644853810000|2022-02-14 15:50:10|4169.87|4169.87|4169.94|4169.94|4170.02|4170.02|4169.87|4169.87|0
1644853820000|2022-02-14 15:50:20|4170.06|4170.06|4170.13|4170.13|4170.23|4170.23|4169.87|4169.87|0
1644853830000|2022-02-14 15:50:30|4170.04|4170.04|4169.15|4169.15|4170.04|4170.04|4169.15|4169.15|0
1644853840000|2022-02-14 15:50:40|4169.11|4169.11|4169.71|4169.71|4169.73|4169.73|4169.11|4169.11|0
1644853850000|2022-02-14 15:50:50|4169.8|4169.8|4171.04|4171.04|4171.04|4171.04|4169.8|4169.8|0
1644853860000|2022-02-14 15:51:00|4170.42|4170.42|4169.9|4169.9|4170.42|4170.42|4169.9|4169.9|0
1644853870000|2022-02-14 15:51:10|4170.21|4170.21|4170.17|4170.17|4170.21|4170.21|4170.17|4170.17|0
1644853880000|2022-02-14 15:51:20|4170.32|4170.32|4170.29|4170.29|4170.32|4170.32|4170.17|4170.17|0
1644853890000|2022-02-14 15:51:30|4170.35|4170.35|4169.73|4169.73|4170.35|4170.35|4169.73|4169.73|0
1644853900000|2022-02-14 15:51:40|4169.61|4169.61|4169.55|4169.55|4169.61|4169.61|4169.55|4169.55|0
1644853910000|2022-02-14 15:51:50|4169.49|4169.49|4169.95|4169.95|4169.95|4169.95|4169.49|4169.49|0
1644853920000|2022-02-14 15:52:00|4169.8|4169.8|4168.76|4168.76|4170.42|4170.42|4168.76|4168.76|0
1644853930000|2022-02-14 15:52:10|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|0
1644853940000|2022-02-14 15:52:20|4168.74|4168.74|4168.12|4168.12|4168.74|4168.74|4168.12|4168.12|0
1644853950000|2022-02-14 15:52:30|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|0
1644853960000|2022-02-14 15:52:40|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|0
1644853970000|2022-02-14 15:52:50|4168.59|4168.59|4168.28|4168.28|4168.59|4168.59|4168.28|4168.28|0
1644853980000|2022-02-14 15:53:00|4167.97|4167.97|4168.28|4168.28|4168.28|4168.28|4167.97|4167.97|0
1644853990000|2022-02-14 15:53:10|4167.97|4167.97|4167.97|4167.97|4167.97|4167.97|4167.97|4167.97|0
1644854000000|2022-02-14 15:53:20|4167.66|4167.66|4166.66|4166.66|4167.66|4167.66|4166.66|4166.66|0
1644854010000|2022-02-14 15:53:30|4166.57|4166.57|4166.75|4166.75|4166.75|4166.75|4166.57|4166.57|0
1644854020000|2022-02-14 15:53:40|4166.66|4166.66|4167.28|4167.28|4167.28|4167.28|4166.66|4166.66|0
1644854030000|2022-02-14 15:53:50|4166.97|4166.97|4167.9|4167.9|4167.9|4167.9|4166.82|4166.82|0
1644854040000|2022-02-14 15:54:00|4167.28|4167.28|4167.72|4167.72|4168.57|4168.57|4167.22|4167.22|0
1644854060000|2022-02-14 15:54:20|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|0
1644854070000|2022-02-14 15:54:30|4166.32|4166.32|4166.17|4166.17|4166.32|4166.32|4166.17|4166.17|0
1644854080000|2022-02-14 15:54:40|4166.34|4166.34|4165.69|4165.69|4166.62|4166.62|4165.69|4165.69|0
1644854090000|2022-02-14 15:54:50|4165.84|4165.84|4165.41|4165.41|4165.84|4165.84|4165.41|4165.41|0
1644854100000|2022-02-14 15:55:00|4165.72|4165.72|4166.03|4166.03|4166.03|4166.03|4165.72|4165.72|0
1644854110000|2022-02-14 15:55:10|4166.11|4166.11|4166.09|4166.09|4166.11|4166.11|4166.09|4166.09|0
1644854120000|2022-02-14 15:55:20|4166.24|4166.24|4166.78|4166.78|4166.78|4166.78|4166.24|4166.24|0
1644854130000|2022-02-14 15:55:30|4167.09|4167.09|4167.09|4167.09|4167.09|4167.09|4167.09|4167.09|0
1644854140000|2022-02-14 15:55:40|4167.4|4167.4|4167.71|4167.71|4167.71|4167.71|4167.4|4167.4|0
1644854160000|2022-02-14 15:56:00|4167.87|4167.87|4168.12|4168.12|4168.49|4168.49|4167.87|4167.87|0
1644854170000|2022-02-14 15:56:10|4167.81|4167.81|4167.81|4167.81|4167.85|4167.85|4167.75|4167.75|0
1644854200000|2022-02-14 15:56:40|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|0
1644854210000|2022-02-14 15:56:50|4167.83|4167.83|4168.5|4168.5|4168.5|4168.5|4167.83|4167.83|0
1644854220000|2022-02-14 15:57:00|4168.54|4168.54|4166.76|4166.76|4168.54|4168.54|4166.76|4166.76|0
1644854230000|2022-02-14 15:57:10|4166.7|4166.7|4165.38|4165.38|4166.7|4166.7|4165.03|4165.03|0
1644854240000|2022-02-14 15:57:20|4165.53|4165.53|4164.98|4164.98|4165.53|4165.53|4164.52|4164.52|0
1644854250000|2022-02-14 15:57:30|4164.36|4164.36|4163.19|4163.19|4164.36|4164.36|4163.19|4163.19|0
1644854260000|2022-02-14 15:57:40|4163.04|4163.04|4162.17|4162.17|4163.04|4163.04|4162.17|4162.17|0
1644854270000|2022-02-14 15:57:50|4162.11|4162.11|4162.11|4162.11|4162.11|4162.11|4162.11|4162.11|0
1644854280000|2022-02-14 15:58:00|4162.39|4162.39|4163.11|4163.11|4163.11|4163.11|4162.39|4162.39|0
1644854290000|2022-02-14 15:58:10|4163.26|4163.26|4163.26|4163.26|4163.26|4163.26|4163.26|4163.26|0
1644854300000|2022-02-14 15:58:20|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|0
1644854310000|2022-02-14 15:58:30|4163.13|4163.13|4163.35|4163.35|4163.35|4163.35|4162.92|4162.92|0
1644854320000|2022-02-14 15:58:40|4163.66|4163.66|4164.31|4164.31|4164.61|4164.61|4163.66|4163.66|0
1644854340000|2022-02-14 15:59:00|4164.46|4164.46|4164.46|4164.46|4164.46|4164.46|4164.46|4164.46|0
1644854350000|2022-02-14 15:59:10|4164.77|4164.77|4165.66|4165.66|4165.66|4165.66|4164.77|4164.77|0
1644854360000|2022-02-14 15:59:20|4165.35|4165.35|4164.98|4164.98|4165.35|4165.35|4164.98|4164.98|0
1644854370000|2022-02-14 15:59:30|4164.82|4164.82|4163.89|4163.89|4164.82|4164.82|4163.89|4163.89|0
1644854380000|2022-02-14 15:59:40|4164.2|4164.2|4163.74|4163.74|4164.2|4164.2|4163.74|4163.74|0
1644854390000|2022-02-14 15:59:50|4163.58|4163.58|4163.65|4163.65|4163.65|4163.65|4163.19|4163.19|0
1644854400000|2022-02-14 16:00:00|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|0
1644854410000|2022-02-14 16:00:10|4163.5|4163.5|4163.45|4163.45|4163.5|4163.5|4163.45|4163.45|0
1644854420000|2022-02-14 16:00:20|4163.14|4163.14|4163.14|4163.14|4163.14|4163.14|4163.14|4163.14|0
1644854430000|2022-02-14 16:00:30|4163.45|4163.45|4162.83|4162.83|4163.45|4163.45|4162.83|4162.83|0
1644854440000|2022-02-14 16:00:40|4162.52|4162.52|4161.8|4161.8|4162.52|4162.52|4161.49|4161.49|0
1644854450000|2022-02-14 16:00:50|4161.96|4161.96|4161.87|4161.87|4162.89|4162.89|4161.87|4161.87|0
1644854460000|2022-02-14 16:01:00|4161.71|4161.71|4162.07|4162.07|4162.07|4162.07|4161.71|4161.71|0
1644854470000|2022-02-14 16:01:10|4161.92|4161.92|4161.92|4161.92|4161.92|4161.92|4161.92|4161.92|0
1644854490000|2022-02-14 16:01:30|4161.98|4161.98|4161.7|4161.7|4162.16|4162.16|4161.7|4161.7|0
1644854500000|2022-02-14 16:01:40|4161.54|4161.54|4161.73|4161.73|4161.73|4161.73|4161.23|4161.23|0
1644854510000|2022-02-14 16:01:50|4162.04|4162.04|4161.42|4161.42|4162.04|4162.04|4161.42|4161.42|0
1644854520000|2022-02-14 16:02:00|4161.11|4161.11|4161.17|4161.17|4161.17|4161.17|4160.8|4160.8|0
1644854530000|2022-02-14 16:02:10|4161.13|4161.13|4161.28|4161.28|4161.28|4161.28|4161.13|4161.13|0
1644854540000|2022-02-14 16:02:20|4161.19|4161.19|4161.75|4161.75|4161.75|4161.75|4161.19|4161.19|0
1644854550000|2022-02-14 16:02:30|4161.44|4161.44|4161.1|4161.1|4161.44|4161.44|4160.63|4160.63|0
1644854560000|2022-02-14 16:02:40|4161.41|4161.41|4161.72|4161.72|4161.72|4161.72|4161.09|4161.09|0
1644854570000|2022-02-14 16:02:50|4161.62|4161.62|4161.67|4161.67|4161.72|4161.72|4161.62|4161.62|0
1644854580000|2022-02-14 16:03:00|4161.05|4161.05|4160.81|4160.81|4161.05|4161.05|4160.81|4160.81|0
1644854590000|2022-02-14 16:03:10|4161.11|4161.11|4161.43|4161.43|4161.73|4161.73|4161.11|4161.11|0
1644854600000|2022-02-14 16:03:20|4160.96|4160.96|4160.65|4160.65|4160.96|4160.96|4160.65|4160.65|0
1644854610000|2022-02-14 16:03:30|4160.96|4160.96|4161.62|4161.62|4161.66|4161.66|4160.96|4160.96|0
1644854620000|2022-02-14 16:03:40|4161.56|4161.56|4161.59|4161.59|4161.77|4161.77|4161.18|4161.18|0
1644854630000|2022-02-14 16:03:50|4161.43|4161.43|4162.67|4162.67|4162.67|4162.67|4161.43|4161.43|0
1644854640000|2022-02-14 16:04:00|4162.52|4162.52|4163.08|4163.08|4163.08|4163.08|4162.52|4162.52|0
1644854650000|2022-02-14 16:04:10|4163.2|4163.2|4162.3|4162.3|4163.2|4163.2|4162.21|4162.21|0
1644854660000|2022-02-14 16:04:20|4162.14|4162.14|4162.04|4162.04|4162.14|4162.14|4161.73|4161.73|0
1644854670000|2022-02-14 16:04:30|4162.35|4162.35|4162.47|4162.47|4162.56|4162.56|4162.35|4162.35|0
1644854680000|2022-02-14 16:04:40|4162.16|4162.16|4161.36|4161.36|4162.16|4162.16|4161.36|4161.36|0
1644854690000|2022-02-14 16:04:50|4161.98|4161.98|4161.83|4161.83|4162.14|4162.14|4161.21|4161.21|0
1644854700000|2022-02-14 16:05:00|4161.52|4161.52|4161.52|4161.52|4161.52|4161.52|4160.74|4160.74|0
1644854710000|2022-02-14 16:05:10|4160.99|4160.99|4160.34|4160.34|4160.99|4160.99|4160.34|4160.34|0
1644854720000|2022-02-14 16:05:20|4160.26|4160.26|4160.57|4160.57|4160.57|4160.57|4160.26|4160.26|0
1644854730000|2022-02-14 16:05:30|4160.53|4160.53|4160.62|4160.62|4160.62|4160.62|4160.53|4160.53|0
1644854740000|2022-02-14 16:05:40|4159.99|4159.99|4159.8|4159.8|4160.15|4160.15|4159.8|4159.8|0
1644854750000|2022-02-14 16:05:50|4159.34|4159.34|4159.8|4159.8|4159.8|4159.8|4159.34|4159.34|0
1644854760000|2022-02-14 16:06:00|4159.5|4159.5|4159.5|4159.5|4159.5|4159.5|4159.5|4159.5|0
1644854770000|2022-02-14 16:06:10|4159.45|4159.45|4160.08|4160.08|4160.08|4160.08|4159.43|4159.43|0
1644854780000|2022-02-14 16:06:20|4160.14|4160.14|4160.45|4160.45|4160.6|4160.6|4160.14|4160.14|0
1644854790000|2022-02-14 16:06:30|4160.5|4160.5|4160.71|4160.71|4161.18|4161.18|4160.5|4160.5|0
1644854800000|2022-02-14 16:06:40|4160.4|4160.4|4160.4|4160.4|4160.4|4160.4|4160.4|4160.4|0
1644854810000|2022-02-14 16:06:50|4160.09|4160.09|4161.48|4161.48|4161.48|4161.48|4160.09|4160.09|0
1644854820000|2022-02-14 16:07:00|4161.58|4161.58|4161.48|4161.48|4161.89|4161.89|4161.48|4161.48|0
1644854830000|2022-02-14 16:07:10|4161.53|4161.53|4160.31|4160.31|4161.79|4161.79|4160.21|4160.21|0
1644854840000|2022-02-14 16:07:20|4160.15|4160.15|4160.24|4160.24|4160.74|4160.74|4159.9|4159.9|0
1644854850000|2022-02-14 16:07:30|4160.15|4160.15|4160.08|4160.08|4160.15|4160.15|4159.62|4159.62|0
1644854880000|2022-02-14 16:08:00|4159.92|4159.92|4159.07|4159.07|4159.92|4159.92|4159.07|4159.07|0
1644854890000|2022-02-14 16:08:10|4158.76|4158.76|4159.54|4159.54|4159.54|4159.54|4158.76|4158.76|0
1644854900000|2022-02-14 16:08:20|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|0
1644854910000|2022-02-14 16:08:30|4159.64|4159.64|4158.62|4158.62|4159.64|4159.64|4158.62|4158.62|0
1644854920000|2022-02-14 16:08:40|4158.68|4158.68|4157.91|4157.91|4158.68|4158.68|4157.91|4157.91|0
1644854930000|2022-02-14 16:08:50|4157.95|4157.95|4157.95|4157.95|4157.95|4157.95|4157.95|4157.95|0
1644854940000|2022-02-14 16:09:00|4157.92|4157.92|4157.74|4157.74|4157.92|4157.92|4157.43|4157.43|0
1644854950000|2022-02-14 16:09:10|4157.58|4157.58|4157.37|4157.37|4157.68|4157.68|4157.37|4157.37|0
1644854960000|2022-02-14 16:09:20|4157.43|4157.43|4155.25|4155.25|4157.43|4157.43|4155.25|4155.25|0
1644854970000|2022-02-14 16:09:30|4155.56|4155.56|4155.8|4155.8|4156.11|4156.11|4155.56|4155.56|0
1644854980000|2022-02-14 16:09:40|4155.96|4155.96|4155.45|4155.45|4155.96|4155.96|4154.4|4154.4|0
1644855000000|2022-02-14 16:10:00|4155.36|4155.36|4156.45|4156.45|4156.63|4156.63|4155.36|4155.36|0
1644855010000|2022-02-14 16:10:10|4156.33|4156.33|4156.76|4156.76|4156.76|4156.76|4156.33|4156.33|0
1644855020000|2022-02-14 16:10:20|4157.07|4157.07|4155.52|4155.52|4157.07|4157.07|4155.21|4155.21|0
1644855030000|2022-02-14 16:10:30|4155.21|4155.21|4155.21|4155.21|4155.52|4155.52|4155.21|4155.21|0
1644855040000|2022-02-14 16:10:40|4154.58|4154.58|4155.14|4155.14|4155.14|4155.14|4154.58|4154.58|0
1644855050000|2022-02-14 16:10:50|4154.83|4154.83|4154.25|4154.25|4154.83|4154.83|4154.21|4154.21|0
1644855060000|2022-02-14 16:11:00|4154.57|4154.57|4154.88|4154.88|4154.88|4154.88|4154.57|4154.57|0
1644855070000|2022-02-14 16:11:10|4154.83|4154.83|4155.15|4155.15|4155.15|4155.15|4154.83|4154.83|0
1644855080000|2022-02-14 16:11:20|4155.46|4155.46|4154.83|4154.83|4155.46|4155.46|4154.83|4154.83|0
1644855090000|2022-02-14 16:11:30|4155.15|4155.15|4155.15|4155.15|4155.15|4155.15|4155.15|4155.15|0
1644855100000|2022-02-14 16:11:40|4155.2|4155.2|4155.37|4155.37|4155.37|4155.37|4155.2|4155.2|0
1644855110000|2022-02-14 16:11:50|4155.68|4155.68|4155.84|4155.84|4155.84|4155.84|4155.53|4155.53|0
1644855120000|2022-02-14 16:12:00|4155.8|4155.8|4156.26|4156.26|4156.57|4156.57|4155.8|4155.8|0
1644855130000|2022-02-14 16:12:10|4155.64|4155.64|4155.58|4155.58|4155.76|4155.76|4155.58|4155.58|0
1644855140000|2022-02-14 16:12:20|4155.43|4155.43|4154.97|4154.97|4155.43|4155.43|4154.97|4154.97|0
1644855150000|2022-02-14 16:12:30|4154.03|4154.03|4154.03|4154.03|4154.03|4154.03|4154.03|4154.03|0
1644855160000|2022-02-14 16:12:40|4154.34|4154.34|4154.75|4154.75|4154.75|4154.75|4154.34|4154.34|0
1644855170000|2022-02-14 16:12:50|4154.86|4154.86|4155.18|4155.18|4155.18|4155.18|4154.81|4154.81|0
1644855180000|2022-02-14 16:13:00|4154.86|4154.86|4154.71|4154.71|4155.02|4155.02|4154.71|4154.71|0
1644855190000|2022-02-14 16:13:10|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|4154.4|4154.4|0
1644855200000|2022-02-14 16:13:20|4154.5|4154.5|4154.1|4154.1|4154.5|4154.5|4154.1|4154.1|0
1644855210000|2022-02-14 16:13:30|4153.79|4153.79|4154.03|4154.03|4154.03|4154.03|4153.79|4153.79|0
1644855220000|2022-02-14 16:13:40|4153.72|4153.72|4153.41|4153.41|4153.72|4153.72|4153.41|4153.41|0
1644855230000|2022-02-14 16:13:50|4153.1|4153.1|4154.75|4154.75|4154.75|4154.75|4153.1|4153.1|0
1644855240000|2022-02-14 16:14:00|4154.72|4154.72|4155.52|4155.52|4155.52|4155.52|4154.72|4154.72|0
1644855250000|2022-02-14 16:14:10|4155.71|4155.71|4154.31|4154.31|4155.71|4155.71|4154.31|4154.31|0
1644855260000|2022-02-14 16:14:20|4154.22|4154.22|4154.25|4154.25|4154.35|4154.35|4154.04|4154.04|0
1644855270000|2022-02-14 16:14:30|4154.4|4154.4|4154.25|4154.25|4154.4|4154.4|4154.09|4154.09|0
1644855280000|2022-02-14 16:14:40|4154.32|4154.32|4155.47|4155.47|4155.47|4155.47|4154.32|4154.32|0
1644855290000|2022-02-14 16:14:50|4155.51|4155.51|4155.2|4155.2|4155.51|4155.51|4155.2|4155.2|0
1644855300000|2022-02-14 16:15:00|4155.51|4155.51|4155.11|4155.11|4155.82|4155.82|4155.11|4155.11|0
1644855310000|2022-02-14 16:15:10|4155.03|4155.03|4155.65|4155.65|4155.65|4155.65|4155.03|4155.03|0
1644855320000|2022-02-14 16:15:20|4155.56|4155.56|4155.72|4155.72|4155.72|4155.72|4155.25|4155.25|0
1644855330000|2022-02-14 16:15:30|4155.41|4155.41|4156.15|4156.15|4156.21|4156.21|4155.41|4155.41|0
1644855340000|2022-02-14 16:15:40|4155.52|4155.52|4157.23|4157.23|4157.3|4157.3|4155.52|4155.52|0
1644855350000|2022-02-14 16:15:50|4156.92|4156.92|4157.17|4157.17|4157.57|4157.57|4156.92|4156.92|0
1644855360000|2022-02-14 16:16:00|4157.79|4157.79|4157.84|4157.84|4158.41|4158.41|4157.01|4157.01|0
1644855370000|2022-02-14 16:16:10|4157.88|4157.88|4157.57|4157.57|4158.59|4158.59|4157.57|4157.57|0
1644855380000|2022-02-14 16:16:20|4158.19|4158.19|4158.9|4158.9|4159.12|4159.12|4158.19|4158.19|0
1644855390000|2022-02-14 16:16:30|4159.21|4159.21|4159.93|4159.93|4159.93|4159.93|4159.21|4159.21|0
1644855400000|2022-02-14 16:16:40|4159.95|4159.95|4160.56|4160.56|4160.56|4160.56|4159.95|4159.95|0
1644855410000|2022-02-14 16:16:50|4160.25|4160.25|4159.94|4159.94|4160.25|4160.25|4159.94|4159.94|0
1644855420000|2022-02-14 16:17:00|4160.4|4160.4|4162.25|4162.25|4162.25|4162.25|4160.25|4160.25|0
1644855430000|2022-02-14 16:17:10|4162.21|4162.21|4162.64|4162.64|4162.64|4162.64|4162.21|4162.21|0
1644855440000|2022-02-14 16:17:20|4162.95|4162.95|4163.26|4163.26|4163.41|4163.41|4162.95|4162.95|0
1644855450000|2022-02-14 16:17:30|4163.2|4163.2|4162.67|4162.67|4163.32|4163.32|4162.36|4162.36|0
1644855460000|2022-02-14 16:17:40|4162.83|4162.83|4162.98|4162.98|4162.98|4162.98|4162.52|4162.52|0
1644855470000|2022-02-14 16:17:50|4163.07|4163.07|4164|4164|4164|4164|4163.07|4163.07|0
1644855480000|2022-02-14 16:18:00|4163.88|4163.88|4163.57|4163.57|4163.88|4163.88|4163.57|4163.57|0
1644855490000|2022-02-14 16:18:10|4163.42|4163.42|4162.61|4162.61|4163.42|4163.42|4162.61|4162.61|0
1644855500000|2022-02-14 16:18:20|4162.56|4162.56|4162.65|4162.65|4162.65|4162.65|4162.56|4162.56|0
1644855510000|2022-02-14 16:18:30|4163.43|4163.43|4163.82|4163.82|4163.82|4163.82|4163.43|4163.43|0
1644855520000|2022-02-14 16:18:40|4163.67|4163.67|4164.38|4164.38|4164.38|4164.38|4163.36|4163.36|0
1644855530000|2022-02-14 16:18:50|4164.54|4164.54|4164.69|4164.69|4165.31|4165.31|4164.54|4164.54|0
1644855540000|2022-02-14 16:19:00|4164.79|4164.79|4164.76|4164.76|4165.41|4165.41|4164.67|4164.67|0
1644855550000|2022-02-14 16:19:10|4164.45|4164.45|4164.27|4164.27|4164.45|4164.45|4164.12|4164.12|0
1644855560000|2022-02-14 16:19:20|4165.05|4165.05|4164.99|4164.99|4165.05|4165.05|4164.99|4164.99|0
1644855570000|2022-02-14 16:19:30|4165.3|4165.3|4165.81|4165.81|4165.81|4165.81|4165.3|4165.3|0
1644855580000|2022-02-14 16:19:40|4166.43|4166.43|4166.12|4166.12|4166.43|4166.43|4166.12|4166.12|0
1644855590000|2022-02-14 16:19:50|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|0
1644855600000|2022-02-14 16:20:00|4165.34|4165.34|4165.92|4165.92|4165.92|4165.92|4165.34|4165.34|0
1644855610000|2022-02-14 16:20:10|4165.61|4165.61|4165.51|4165.51|4165.73|4165.73|4165.2|4165.2|0
1644855620000|2022-02-14 16:20:20|4165.82|4165.82|4166.09|4166.09|4166.13|4166.13|4165.82|4165.82|0
1644855630000|2022-02-14 16:20:30|4165.77|4165.77|4165.78|4165.78|4166.09|4166.09|4165.47|4165.47|0
1644855640000|2022-02-14 16:20:40|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|0
1644855650000|2022-02-14 16:20:50|4166.24|4166.24|4167.18|4167.18|4167.49|4167.49|4166.24|4166.24|0
1644855660000|2022-02-14 16:21:00|4168.11|4168.11|4167.05|4167.05|4168.44|4168.44|4167.05|4167.05|0
1644855670000|2022-02-14 16:21:10|4166.74|4166.74|4166.95|4166.95|4166.95|4166.95|4166.58|4166.58|0
1644855680000|2022-02-14 16:21:20|4167.11|4167.11|4168.29|4168.29|4168.29|4168.29|4167.11|4167.11|0
1644855690000|2022-02-14 16:21:30|4168.2|4168.2|4167.05|4167.05|4168.29|4168.29|4167.05|4167.05|0
1644855700000|2022-02-14 16:21:40|4167.17|4167.17|4167.32|4167.32|4167.32|4167.32|4167.01|4167.01|0
1644855710000|2022-02-14 16:21:50|4167.17|4167.17|4166.86|4166.86|4167.17|4167.17|4166.86|4166.86|0
1644855720000|2022-02-14 16:22:00|4166.76|4166.76|4167.07|4167.07|4167.07|4167.07|4166.76|4166.76|0
1644855730000|2022-02-14 16:22:10|4167.16|4167.16|4166.79|4166.79|4167.18|4167.18|4166.79|4166.79|0
1644855740000|2022-02-14 16:22:20|4167.15|4167.15|4167.46|4167.46|4167.46|4167.46|4167.15|4167.15|0
1644855750000|2022-02-14 16:22:30|4167.3|4167.3|4167.49|4167.49|4167.49|4167.49|4167.3|4167.3|0
1644855760000|2022-02-14 16:22:40|4167.4|4167.4|4168.64|4168.64|4168.64|4168.64|4167.4|4167.4|0
1644855770000|2022-02-14 16:22:50|4168.95|4168.95|4168.88|4168.88|4169.35|4169.35|4168.88|4168.88|0
1644855780000|2022-02-14 16:23:00|4169.07|4169.07|4168.83|4168.83|4169.07|4169.07|4168.35|4168.35|0
1644855790000|2022-02-14 16:23:10|4168.92|4168.92|4168.96|4168.96|4169.08|4169.08|4168.77|4168.77|0
1644855800000|2022-02-14 16:23:20|4168.65|4168.65|4168.56|4168.56|4168.65|4168.65|4168.56|4168.56|0
1644855810000|2022-02-14 16:23:30|4168.71|4168.71|4168.71|4168.71|4168.71|4168.71|4168.71|4168.71|0
1644855820000|2022-02-14 16:23:40|4168.09|4168.09|4167.93|4167.93|4168.09|4168.09|4167.93|4167.93|0
1644855830000|2022-02-14 16:23:50|4168.25|4168.25|4168.29|4168.29|4168.29|4168.29|4168.25|4168.25|0
1644855840000|2022-02-14 16:24:00|4168.57|4168.57|4167.79|4167.79|4168.57|4168.57|4167.79|4167.79|0
1644855850000|2022-02-14 16:24:10|4167.33|4167.33|4167.11|4167.11|4167.42|4167.42|4167.11|4167.11|0
1644855860000|2022-02-14 16:24:20|4167.42|4167.42|4167.11|4167.11|4167.42|4167.42|4167.11|4167.11|0
1644855870000|2022-02-14 16:24:30|4167.17|4167.17|4166.54|4166.54|4167.17|4167.17|4166.5|4166.5|0
1644855880000|2022-02-14 16:24:40|4166.63|4166.63|4166.6|4166.6|4166.78|4166.78|4166.54|4166.54|0
1644855890000|2022-02-14 16:24:50|4166.78|4166.78|4167.04|4167.04|4167.04|4167.04|4166.69|4166.69|0
1644855900000|2022-02-14 16:25:00|4167.35|4167.35|4167.66|4167.66|4167.66|4167.66|4167.35|4167.35|0
1644855910000|2022-02-14 16:25:10|4167.64|4167.64|4167.84|4167.84|4167.95|4167.95|4167.64|4167.64|0
1644855920000|2022-02-14 16:25:20|4167.93|4167.93|4168.51|4168.51|4168.67|4168.67|4167.93|4167.93|0
1644855930000|2022-02-14 16:25:30|4168.67|4168.67|4167.89|4167.89|4168.67|4168.67|4167.89|4167.89|0
1644855940000|2022-02-14 16:25:40|4168.51|4168.51|4169.01|4169.01|4169.01|4169.01|4168.51|4168.51|0
1644855950000|2022-02-14 16:25:50|4168.92|4168.92|4168.76|4168.76|4169.23|4169.23|4168.76|4168.76|0
1644855960000|2022-02-14 16:26:00|4168.95|4168.95|4169.43|4169.43|4169.43|4169.43|4168.95|4168.95|0
1644855970000|2022-02-14 16:26:10|4169.74|4169.74|4171.07|4171.07|4171.16|4171.16|4169.74|4169.74|0
1644855980000|2022-02-14 16:26:20|4171.22|4171.22|4171.53|4171.53|4171.84|4171.84|4171.22|4171.22|0
1644855990000|2022-02-14 16:26:30|4171.57|4171.57|4170.25|4170.25|4171.59|4171.59|4170.25|4170.25|0
1644856000000|2022-02-14 16:26:40|4170.41|4170.41|4170.97|4170.97|4171.18|4171.18|4170.25|4170.25|0
1644856010000|2022-02-14 16:26:50|4171.06|4171.06|4171.4|4171.4|4171.71|4171.71|4170.69|4170.69|0
1644856020000|2022-02-14 16:27:00|4171.71|4171.71|4170.76|4170.76|4171.71|4171.71|4170.76|4170.76|0
1644856030000|2022-02-14 16:27:10|4171.22|4171.22|4171.19|4171.19|4171.78|4171.78|4171.19|4171.19|0
1644856040000|2022-02-14 16:27:20|4171.13|4171.13|4171.09|4171.09|4171.4|4171.4|4170.69|4170.69|0
1644856050000|2022-02-14 16:27:30|4170.78|4170.78|4171.98|4171.98|4171.98|4171.98|4170.78|4170.78|0
1644856060000|2022-02-14 16:27:40|4171.67|4171.67|4171.64|4171.64|4171.82|4171.82|4171.42|4171.42|0
1644856070000|2022-02-14 16:27:50|4171.79|4171.79|4173.52|4173.52|4173.52|4173.52|4171.79|4171.79|0
1644856080000|2022-02-14 16:28:00|4173.68|4173.68|4173.65|4173.65|4173.83|4173.83|4173.37|4173.37|0
1644856090000|2022-02-14 16:28:10|4173.52|4173.52|4174.42|4174.42|4174.51|4174.51|4173.52|4173.52|0
1644856100000|2022-02-14 16:28:20|4174.57|4174.57|4174.92|4174.92|4175.44|4175.44|4174.36|4174.36|0
1644856110000|2022-02-14 16:28:30|4174.98|4174.98|4174.98|4174.98|4174.98|4174.98|4174.98|4174.98|0
1644856120000|2022-02-14 16:28:40|4174.88|4174.88|4174.45|4174.45|4174.88|4174.88|4174.11|4174.11|0
1644856130000|2022-02-14 16:28:50|4174.14|4174.14|4175.09|4175.09|4175.09|4175.09|4174.14|4174.14|0
1644856140000|2022-02-14 16:29:00|4175.25|4175.25|4174.49|4174.49|4175.4|4175.4|4174.49|4174.49|0
1644856150000|2022-02-14 16:29:10|4174.34|4174.34|4173.58|4173.58|4174.34|4174.34|4172.96|4172.96|0
1644856160000|2022-02-14 16:29:20|4173.74|4173.74|4172.42|4172.42|4173.74|4173.74|4172.27|4172.27|0
1644856170000|2022-02-14 16:29:30|4172|4172|4173.01|4173.01|4173.01|4173.01|4171.9|4171.9|0
1644856180000|2022-02-14 16:29:40|4172.39|4172.39|4171.41|4171.41|4172.39|4172.39|4171.41|4171.41|0
1644856190000|2022-02-14 16:29:50|4171.5|4171.5|4170.98|4170.98|4171.94|4171.94|4170.98|4170.98|0
1644999300000|2022-02-16 08:15:00|4190.52|4190.52|4191.26|4191.26|4191.54|4191.54|4190.5|4190.5|0
1644999310000|2022-02-16 08:15:10|4190.95|4190.95|4189|4189|4190.95|4190.95|4189|4189|0
1644999320000|2022-02-16 08:15:20|4188.81|4188.81|4188.97|4188.97|4188.97|4188.97|4188.81|4188.81|0
1644999330000|2022-02-16 08:15:30|4187.72|4187.72|4188.08|4188.08|4188.08|4188.08|4187.72|4187.72|0
1644999340000|2022-02-16 08:15:40|4187.84|4187.84|4188.04|4188.04|4188.67|4188.67|4186.62|4186.62|0
1644999350000|2022-02-16 08:15:50|4188.2|4188.2|4188.81|4188.81|4188.82|4188.82|4188.2|4188.2|0
1644999360000|2022-02-16 08:16:00|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|0
1644999370000|2022-02-16 08:16:10|4190.06|4190.06|4189.28|4189.28|4190.06|4190.06|4189.28|4189.28|0
1644999380000|2022-02-16 08:16:20|4189.75|4189.75|4189.13|4189.13|4190.21|4190.21|4189.13|4189.13|0
1644999390000|2022-02-16 08:16:30|4189.44|4189.44|4190.7|4190.7|4191.01|4191.01|4189.44|4189.44|0
1644999400000|2022-02-16 08:16:40|4191.01|4191.01|4191.17|4191.17|4191.17|4191.17|4191.01|4191.01|0
1644999410000|2022-02-16 08:16:50|4190.86|4190.86|4190.86|4190.86|4190.86|4190.86|4190.86|4190.86|0
1644999420000|2022-02-16 08:17:00|4191.48|4191.48|4191.55|4191.55|4192.1|4192.1|4191.48|4191.48|0
1644999430000|2022-02-16 08:17:10|4192.18|4192.18|4192.44|4192.44|4192.49|4192.49|4191.93|4191.93|0
1644999440000|2022-02-16 08:17:20|4193.06|4193.06|4193.68|4193.68|4194.08|4194.08|4193.06|4193.06|0
1644999450000|2022-02-16 08:17:30|4193.53|4193.53|4192.92|4192.92|4193.53|4193.53|4192.92|4192.92|0
1644999460000|2022-02-16 08:17:40|4193.54|4193.54|4194.01|4194.01|4194.01|4194.01|4193.54|4193.54|0
1644999470000|2022-02-16 08:17:50|4194.32|4194.32|4194.22|4194.22|4195|4195|4194.22|4194.22|0
1644999480000|2022-02-16 08:18:00|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|0
1644999490000|2022-02-16 08:18:10|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|0
1644999500000|2022-02-16 08:18:20|4193.85|4193.85|4194.25|4194.25|4194.25|4194.25|4193.85|4193.85|0
1644999510000|2022-02-16 08:18:30|4194.56|4194.56|4194.36|4194.36|4194.56|4194.56|4194.36|4194.36|0
1644999520000|2022-02-16 08:18:40|4194.55|4194.55|4194.44|4194.44|4194.55|4194.55|4194.18|4194.18|0
1644999530000|2022-02-16 08:18:50|4194.35|4194.35|4193.35|4193.35|4194.35|4194.35|4193.04|4193.04|0
1644999550000|2022-02-16 08:19:10|4193.04|4193.04|4192.73|4192.73|4193.66|4193.66|4192.73|4192.73|0
1644999560000|2022-02-16 08:19:20|4192.64|4192.64|4192.64|4192.64|4192.64|4192.64|4192.64|4192.64|0
1644999570000|2022-02-16 08:19:30|4192.33|4192.33|4192.95|4192.95|4192.95|4192.95|4192.33|4192.33|0
1644999580000|2022-02-16 08:19:40|4193.26|4193.26|4192.95|4192.95|4193.26|4193.26|4192.95|4192.95|0
1644999590000|2022-02-16 08:19:50|4192.86|4192.86|4192.7|4192.7|4192.86|4192.86|4192.39|4192.39|0
1644999600000|2022-02-16 08:20:00|4192.53|4192.53|4194.68|4194.68|4194.68|4194.68|4192.13|4192.13|0
1644999610000|2022-02-16 08:20:10|4194.65|4194.65|4194.49|4194.49|4194.65|4194.65|4194.03|4194.03|0
1644999620000|2022-02-16 08:20:20|4195.74|4195.74|4196.59|4196.59|4196.59|4196.59|4195.74|4195.74|0
1644999630000|2022-02-16 08:20:30|4196.75|4196.75|4197.47|4197.47|4197.62|4197.62|4196.38|4196.38|0
1644999640000|2022-02-16 08:20:40|4197.01|4197.01|4196.7|4196.7|4197.01|4197.01|4196.7|4196.7|0
1644999650000|2022-02-16 08:20:50|4197.32|4197.32|4198.01|4198.01|4198.01|4198.01|4197.32|4197.32|0
1644999660000|2022-02-16 08:21:00|4198.32|4198.32|4198.39|4198.39|4198.63|4198.63|4198.32|4198.32|0
1644999670000|2022-02-16 08:21:10|4198.09|4198.09|4195.75|4195.75|4198.09|4198.09|4195.6|4195.6|0
1644999680000|2022-02-16 08:21:20|4195.6|4195.6|4193.97|4193.97|4195.6|4195.6|4193.97|4193.97|0
1644999690000|2022-02-16 08:21:30|4193.66|4193.66|4193.38|4193.38|4193.66|4193.66|4193.38|4193.38|0
1644999700000|2022-02-16 08:21:40|4194.31|4194.31|4194.31|4194.31|4194.31|4194.31|4194.31|4194.31|0
1644999710000|2022-02-16 08:21:50|4194.19|4194.19|4192.95|4192.95|4194.19|4194.19|4192.95|4192.95|0
1644999720000|2022-02-16 08:22:00|4193.26|4193.26|4193.91|4193.91|4194.53|4194.53|4193.26|4193.26|0
1644999740000|2022-02-16 08:22:20|4193.6|4193.6|4194.32|4194.32|4194.59|4194.59|4193.6|4193.6|0
1644999750000|2022-02-16 08:22:30|4192.77|4192.77|4192.92|4192.92|4193.85|4193.85|4192.77|4192.77|0
1644999760000|2022-02-16 08:22:40|4193.85|4193.85|4195.34|4195.34|4195.34|4195.34|4193.85|4193.85|0
1644999780000|2022-02-16 08:23:00|4195.38|4195.38|4195.96|4195.96|4196.17|4196.17|4195.38|4195.38|0
1644999790000|2022-02-16 08:23:10|4196.13|4196.13|4198.04|4198.04|4198.13|4198.13|4196.07|4196.07|0
1644999800000|2022-02-16 08:23:20|4197.1|4197.1|4197.29|4197.29|4197.29|4197.29|4197.1|4197.1|0
1644999810000|2022-02-16 08:23:30|4197.53|4197.53|4197|4197|4197.59|4197.59|4197|4197|0
1644999820000|2022-02-16 08:23:40|4196.7|4196.7|4195.92|4195.92|4196.7|4196.7|4195.92|4195.92|0
1644999830000|2022-02-16 08:23:50|4196.23|4196.23|4195.61|4195.61|4196.23|4196.23|4195.61|4195.61|0
1644999840000|2022-02-16 08:24:00|4195.24|4195.24|4194.71|4194.71|4195.48|4195.48|4194.55|4194.55|0
1644999850000|2022-02-16 08:24:10|4194.86|4194.86|4194.55|4194.55|4194.86|4194.86|4194.55|4194.55|0
1644999860000|2022-02-16 08:24:20|4194.24|4194.24|4194.4|4194.4|4194.4|4194.4|4194.24|4194.24|0
1644999870000|2022-02-16 08:24:30|4194.49|4194.49|4194.89|4194.89|4194.89|4194.89|4194.49|4194.49|0
1644999880000|2022-02-16 08:24:40|4194.8|4194.8|4192.78|4192.78|4194.8|4194.8|4192.78|4192.78|0
1644999890000|2022-02-16 08:24:50|4192.48|4192.48|4192.33|4192.33|4192.48|4192.48|4192.33|4192.33|0
1644999900000|2022-02-16 08:25:00|4191.71|4191.71|4188.64|4188.64|4191.71|4191.71|4188.64|4188.64|0
1644999910000|2022-02-16 08:25:10|4189.11|4189.11|4187.74|4187.74|4189.11|4189.11|4187.74|4187.74|0
1644999920000|2022-02-16 08:25:20|4187.12|4187.12|4186.95|4186.95|4187.12|4187.12|4186.95|4186.95|0
1644999930000|2022-02-16 08:25:30|4187.26|4187.26|4187.26|4187.26|4187.42|4187.42|4187.26|4187.26|0
1644999940000|2022-02-16 08:25:40|4186.97|4186.97|4186.47|4186.47|4186.97|4186.97|4186.47|4186.47|0
1644999950000|2022-02-16 08:25:50|4186.63|4186.63|4186.78|4186.78|4186.78|4186.78|4186.63|4186.63|0
1644999960000|2022-02-16 08:26:00|4186.87|4186.87|4187.46|4187.46|4187.46|4187.46|4186.69|4186.69|0
1644999970000|2022-02-16 08:26:10|4187.55|4187.55|4187.55|4187.55|4187.55|4187.55|4187.55|4187.55|0
1644999980000|2022-02-16 08:26:20|4187.65|4187.65|4188.27|4188.27|4188.27|4188.27|4187.65|4187.65|0
1644999990000|2022-02-16 08:26:30|4187.65|4187.65|4187.24|4187.24|4187.65|4187.65|4186.78|4186.78|0
1645000000000|2022-02-16 08:26:40|4186.31|4186.31|4186.62|4186.62|4186.93|4186.93|4186.31|4186.31|0
1645000010000|2022-02-16 08:26:50|4187.55|4187.55|4187.43|4187.43|4187.55|4187.55|4187.24|4187.24|0
1645000020000|2022-02-16 08:27:00|4187.74|4187.74|4187.92|4187.92|4187.92|4187.92|4187.74|4187.74|0
1645000030000|2022-02-16 08:27:10|4188.07|4188.07|4189.78|4189.78|4189.78|4189.78|4188.07|4188.07|0
1645000040000|2022-02-16 08:27:20|4190.71|4190.71|4191.39|4191.39|4191.39|4191.39|4190.62|4190.62|0
1645000050000|2022-02-16 08:27:30|4191.48|4191.48|4192.73|4192.73|4193.04|4193.04|4191.48|4191.48|0
1645000060000|2022-02-16 08:27:40|4192.88|4192.88|4192.66|4192.66|4192.88|4192.88|4192.64|4192.64|0
1645000070000|2022-02-16 08:27:50|4192.35|4192.35|4192.04|4192.04|4192.35|4192.35|4192.04|4192.04|0
1645000080000|2022-02-16 08:28:00|4191.92|4191.92|4190.27|4190.27|4191.92|4191.92|4190.27|4190.27|0
1645000090000|2022-02-16 08:28:10|4190.18|4190.18|4189.59|4189.59|4191.11|4191.11|4189.59|4189.59|0
1645000100000|2022-02-16 08:28:20|4189.49|4189.49|4188.29|4188.29|4189.54|4189.54|4188.29|4188.29|0
1645000110000|2022-02-16 08:28:30|4187.98|4187.98|4187.33|4187.33|4188.84|4188.84|4187.33|4187.33|0
1645000120000|2022-02-16 08:28:40|4187.23|4187.23|4187.42|4187.42|4187.42|4187.42|4187.23|4187.23|0
1645000130000|2022-02-16 08:28:50|4187.33|4187.33|4187.85|4187.85|4188|4188|4187.33|4187.33|0
1645000140000|2022-02-16 08:29:00|4187.91|4187.91|4188.22|4188.22|4188.48|4188.48|4187.91|4187.91|0
1645000150000|2022-02-16 08:29:10|4188.1|4188.1|4188.29|4188.29|4188.33|4188.33|4187.94|4187.94|0
1645000160000|2022-02-16 08:29:20|4188.91|4188.91|4188.91|4188.91|4189.07|4189.07|4188.91|4188.91|0
1645000170000|2022-02-16 08:29:30|4189.07|4189.07|4189.13|4189.13|4189.13|4189.13|4189.07|4189.07|0
1645000180000|2022-02-16 08:29:40|4189.29|4189.29|4190.38|4190.38|4190.38|4190.38|4189.29|4189.29|0
1645000190000|2022-02-16 08:29:50|4189.92|4189.92|4189.27|4189.27|4189.92|4189.92|4189.27|4189.27|0
1645000200000|2022-02-16 08:30:00|4189.23|4189.23|4188.42|4188.42|4189.23|4189.23|4188.42|4188.42|0
1645000210000|2022-02-16 08:30:10|4188.05|4188.05|4188.18|4188.18|4188.36|4188.36|4188.05|4188.05|0
1645000220000|2022-02-16 08:30:20|4187.87|4187.87|4187.87|4187.87|4187.87|4187.87|4187.87|4187.87|0
1645000230000|2022-02-16 08:30:30|4187.5|4187.5|4187.78|4187.78|4187.78|4187.78|4187.5|4187.5|0
1645000240000|2022-02-16 08:30:40|4187.16|4187.16|4186.82|4186.82|4187.16|4187.16|4186.2|4186.2|0
1645000260000|2022-02-16 08:31:00|4186.53|4186.53|4186|4186|4186.53|4186.53|4185.14|4185.14|0
1645000270000|2022-02-16 08:31:10|4186.31|4186.31|4187.07|4187.07|4188.49|4188.49|4186|4186|0
1645000280000|2022-02-16 08:31:20|4186.45|4186.45|4185.99|4185.99|4186.45|4186.45|4185.99|4185.99|0
1645000290000|2022-02-16 08:31:30|4186.14|4186.14|4186.38|4186.38|4186.38|4186.38|4186.08|4186.08|0
1645000300000|2022-02-16 08:31:40|4186.53|4186.53|4185|4185|4186.53|4186.53|4185|4185|0
1645000310000|2022-02-16 08:31:50|4184.9|4184.9|4184.28|4184.28|4184.9|4184.9|4184.28|4184.28|0
1645000320000|2022-02-16 08:32:00|4183.97|4183.97|4181.83|4181.83|4184.16|4184.16|4181.52|4181.52|0
1645000330000|2022-02-16 08:32:10|4181.52|4181.52|4182.49|4182.49|4182.61|4182.61|4181.52|4181.52|0
1645000340000|2022-02-16 08:32:20|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|0
1645000350000|2022-02-16 08:32:30|4182.18|4182.18|4181.87|4181.87|4182.49|4182.49|4181.87|4181.87|0
1645000360000|2022-02-16 08:32:40|4181.77|4181.77|4179.91|4179.91|4181.77|4181.77|4179.91|4179.91|0
1645000370000|2022-02-16 08:32:50|4180.53|4180.53|4180.53|4180.53|4180.53|4180.53|4180.53|4180.53|0
1645000380000|2022-02-16 08:33:00|4180.38|4180.38|4181.15|4181.15|4181.31|4181.31|4180.38|4180.38|0
1645000390000|2022-02-16 08:33:10|4180.84|4180.84|4182.82|4182.82|4183.14|4183.14|4180.84|4180.84|0
1645000400000|2022-02-16 08:33:20|4183.14|4183.14|4183.02|4183.02|4183.14|4183.14|4183.02|4183.02|0
1645000410000|2022-02-16 08:33:30|4183.64|4183.64|4184.4|4184.4|4184.88|4184.88|4183.64|4183.64|0
1645000420000|2022-02-16 08:33:40|4184.55|4184.55|4183.12|4183.12|4184.55|4184.55|4183.07|4183.07|0
1645000430000|2022-02-16 08:33:50|4184.29|4184.29|4185.07|4185.07|4185.07|4185.07|4184.14|4184.14|0
1645000440000|2022-02-16 08:34:00|4185.19|4185.19|4185|4185|4185.19|4185.19|4185|4185|0
1645000450000|2022-02-16 08:34:10|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|0
1645000470000|2022-02-16 08:34:30|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|0
1645000480000|2022-02-16 08:34:40|4184.09|4184.09|4184.09|4184.09|4184.09|4184.09|4184.09|4184.09|0
1645000490000|2022-02-16 08:34:50|4183.78|4183.78|4183.95|4183.95|4183.95|4183.95|4183.78|4183.78|0
1645000500000|2022-02-16 08:35:00|4184.19|4184.19|4185.61|4185.61|4185.61|4185.61|4184.19|4184.19|0
1645000510000|2022-02-16 08:35:10|4185.66|4185.66|4186.71|4186.71|4186.71|4186.71|4185.66|4185.66|0
1645000530000|2022-02-16 08:35:30|4187.02|4187.02|4187.33|4187.33|4187.64|4187.64|4187.02|4187.02|0
1645000540000|2022-02-16 08:35:40|4187.02|4187.02|4186.84|4186.84|4187.02|4187.02|4186.84|4186.84|0
1645000550000|2022-02-16 08:35:50|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|0
1645000560000|2022-02-16 08:36:00|4186.8|4186.8|4186.18|4186.18|4186.8|4186.8|4185.87|4185.87|0
1645000570000|2022-02-16 08:36:10|4185.71|4185.71|4185.71|4185.71|4185.71|4185.71|4185.71|4185.71|0
1645000580000|2022-02-16 08:36:20|4184.78|4184.78|4184|4184|4184.78|4184.78|4183.85|4183.85|0
1645000590000|2022-02-16 08:36:30|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|0
1645000600000|2022-02-16 08:36:40|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|0
1645000610000|2022-02-16 08:36:50|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|0
1645000620000|2022-02-16 08:37:00|4185.8|4185.8|4187.05|4187.05|4187.05|4187.05|4185.8|4185.8|0
1645000630000|2022-02-16 08:37:10|4186.89|4186.89|4187.08|4187.08|4187.08|4187.08|4186.89|4186.89|0
1645000640000|2022-02-16 08:37:20|4186.46|4186.46|4186.46|4186.46|4186.46|4186.46|4186.46|4186.46|0
1645000650000|2022-02-16 08:37:30|4185.52|4185.52|4185.52|4185.52|4185.52|4185.52|4185.52|4185.52|0
1645000660000|2022-02-16 08:37:40|4185.37|4185.37|4185.37|4185.37|4185.37|4185.37|4185.37|4185.37|0
1645000670000|2022-02-16 08:37:50|4185.28|4185.28|4185.28|4185.28|4185.28|4185.28|4185.28|4185.28|0
1645000680000|2022-02-16 08:38:00|4185.04|4185.04|4184.7|4184.7|4185.04|4185.04|4184.54|4184.54|0
1645000690000|2022-02-16 08:38:10|4184.85|4184.85|4183.38|4183.38|4185.01|4185.01|4183.38|4183.38|0
1645000700000|2022-02-16 08:38:20|4183.07|4183.07|4183.22|4183.22|4183.22|4183.22|4183.07|4183.07|0
1645000710000|2022-02-16 08:38:30|4182.91|4182.91|4182.29|4182.29|4182.91|4182.91|4182.29|4182.29|0
1645000720000|2022-02-16 08:38:40|4182.21|4182.21|4182.17|4182.17|4182.21|4182.21|4182.17|4182.17|0
1645000740000|2022-02-16 08:39:00|4181.99|4181.99|4181.75|4181.75|4182.08|4182.08|4181.75|4181.75|0
1645000750000|2022-02-16 08:39:10|4181.91|4181.91|4182.34|4182.34|4182.34|4182.34|4181.91|4181.91|0
1645000760000|2022-02-16 08:39:20|4181.41|4181.41|4182.98|4182.98|4183.29|4183.29|4181.41|4181.41|0
1645000770000|2022-02-16 08:39:30|4183.03|4183.03|4183.5|4183.5|4183.5|4183.5|4182.72|4182.72|0
1645000780000|2022-02-16 08:39:40|4183.77|4183.77|4184.08|4184.08|4184.08|4184.08|4183.77|4183.77|0
1645000790000|2022-02-16 08:39:50|4183.77|4183.77|4184.4|4184.4|4184.4|4184.4|4183.77|4183.77|0
1645000800000|2022-02-16 08:40:00|4184.55|4184.55|4184.75|4184.75|4184.75|4184.75|4184.46|4184.46|0
1645000810000|2022-02-16 08:40:10|4186|4186|4185.26|4185.26|4186|4186|4185.26|4185.26|0
1645000820000|2022-02-16 08:40:20|4184.95|4184.95|4185.41|4185.41|4185.41|4185.41|4184.95|4184.95|0
1645000830000|2022-02-16 08:40:30|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|0
1645000840000|2022-02-16 08:40:40|4186.5|4186.5|4186.44|4186.44|4186.5|4186.5|4186.44|4186.44|0
1645000850000|2022-02-16 08:40:50|4186.13|4186.13|4185.15|4185.15|4186.13|4186.13|4185.15|4185.15|0
1645000860000|2022-02-16 08:41:00|4185|4185|4185|4185|4185.12|4185.12|4184.81|4184.81|0
1645000870000|2022-02-16 08:41:10|4184.82|4184.82|4184.77|4184.77|4184.82|4184.82|4184.77|4184.77|0
1645000880000|2022-02-16 08:41:20|4183.83|4183.83|4183.18|4183.18|4183.83|4183.83|4183.18|4183.18|0
1645000890000|2022-02-16 08:41:30|4183.27|4183.27|4182.35|4182.35|4183.27|4183.27|4182.35|4182.35|0
1645000900000|2022-02-16 08:41:40|4182.66|4182.66|4182.5|4182.5|4182.66|4182.66|4182.5|4182.5|0
1645000910000|2022-02-16 08:41:50|4182.66|4182.66|4182.66|4182.66|4182.66|4182.66|4182.66|4182.66|0
1645000920000|2022-02-16 08:42:00|4182.35|4182.35|4182.66|4182.66|4182.66|4182.66|4182.35|4182.35|0
1645000930000|2022-02-16 08:42:10|4182.56|4182.56|4182.53|4182.53|4182.56|4182.56|4182.53|4182.53|0
1645000940000|2022-02-16 08:42:20|4182.49|4182.49|4180.16|4180.16|4182.64|4182.64|4180.16|4180.16|0
1645000950000|2022-02-16 08:42:30|4179.35|4179.35|4179.3|4179.3|4179.35|4179.35|4179.3|4179.3|0
1645000960000|2022-02-16 08:42:40|4179.28|4179.28|4180.75|4180.75|4180.83|4180.83|4179.28|4179.28|0
1645000980000|2022-02-16 08:43:00|4181.06|4181.06|4180.6|4180.6|4181.21|4181.21|4180.6|4180.6|0
1645000990000|2022-02-16 08:43:10|4180.79|4180.79|4180.89|4180.89|4180.89|4180.89|4180.79|4180.79|0
1645001000000|2022-02-16 08:43:20|4180.58|4180.58|4180.67|4180.67|4180.73|4180.73|4180.58|4180.58|0
1645001010000|2022-02-16 08:43:30|4180.58|4180.58|4179.8|4179.8|4180.58|4180.58|4179.8|4179.8|0
1645001020000|2022-02-16 08:43:40|4179.96|4179.96|4180.14|4180.14|4180.14|4180.14|4179.96|4179.96|0
1645001030000|2022-02-16 08:43:50|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|0
1645001040000|2022-02-16 08:44:00|4179.89|4179.89|4179.73|4179.73|4179.89|4179.89|4179.73|4179.73|0
1645001050000|2022-02-16 08:44:10|4180.03|4180.03|4179.91|4179.91|4180.03|4180.03|4179.91|4179.91|0
1645001060000|2022-02-16 08:44:20|4180.01|4180.01|4180.9|4180.9|4180.9|4180.9|4179.81|4179.81|0
1645001070000|2022-02-16 08:44:30|4180.27|4180.27|4180.12|4180.12|4180.27|4180.27|4180.12|4180.12|0
1645001090000|2022-02-16 08:44:50|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|0
1645001100000|2022-02-16 08:45:00|4180.74|4180.74|4181.05|4181.05|4181.21|4181.21|4180.59|4180.59|0
1645001110000|2022-02-16 08:45:10|4180.89|4180.89|4181.87|4181.87|4181.87|4181.87|4180.89|4180.89|0
1645001120000|2022-02-16 08:45:20|4182.02|4182.02|4182.33|4182.33|4182.33|4182.33|4182.02|4182.02|0
1645001130000|2022-02-16 08:45:30|4182.64|4182.64|4182.33|4182.33|4182.64|4182.64|4182.33|4182.33|0
1645001140000|2022-02-16 08:45:40|4182.24|4182.24|4181.93|4181.93|4182.24|4182.24|4181.93|4181.93|0
1645001160000|2022-02-16 08:46:00|4181.77|4181.77|4182.62|4182.62|4182.75|4182.75|4181.46|4181.46|0
1645001190000|2022-02-16 08:46:30|4182.31|4182.31|4182|4182|4182.31|4182.31|4181.69|4181.69|0
1645001200000|2022-02-16 08:46:40|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|0
1645001210000|2022-02-16 08:46:50|4181.11|4181.11|4180.59|4180.59|4181.11|4181.11|4180.59|4180.59|0
1645001220000|2022-02-16 08:47:00|4180.74|4180.74|4180.9|4180.9|4180.9|4180.9|4180.74|4180.74|0
1645001230000|2022-02-16 08:47:10|4181.08|4181.08|4182.02|4182.02|4182.02|4182.02|4181.08|4181.08|0
1645001240000|2022-02-16 08:47:20|4181.74|4181.74|4181.12|4181.12|4181.74|4181.74|4181.12|4181.12|0
1645001250000|2022-02-16 08:47:30|4180.81|4180.81|4181.18|4181.18|4181.18|4181.18|4180.81|4180.81|0
1645001270000|2022-02-16 08:47:50|4181.06|4181.06|4180.67|4180.67|4181.06|4181.06|4180.67|4180.67|0
1645001280000|2022-02-16 08:48:00|4181.29|4181.29|4181.02|4181.02|4181.33|4181.33|4181.02|4181.02|0
1645001310000|2022-02-16 08:48:30|4181.14|4181.14|4181.23|4181.23|4181.23|4181.23|4181.14|4181.14|0
1645001320000|2022-02-16 08:48:40|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|0
1645001330000|2022-02-16 08:48:50|4181.02|4181.02|4181.19|4181.19|4181.19|4181.19|4181.02|4181.02|0
1645001340000|2022-02-16 08:49:00|4181.14|4181.14|4181.14|4181.14|4181.14|4181.14|4181.14|4181.14|0
1645001350000|2022-02-16 08:49:10|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|0
1645001370000|2022-02-16 08:49:30|4181.38|4181.38|4181.44|4181.44|4181.71|4181.71|4181.38|4181.38|0
1645001380000|2022-02-16 08:49:40|4181.17|4181.17|4179.25|4179.25|4181.26|4181.26|4179.25|4179.25|0
1645001400000|2022-02-16 08:50:00|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|0
1645001420000|2022-02-16 08:50:20|4179.31|4179.31|4179.5|4179.5|4179.5|4179.5|4179.31|4179.31|0
1645001430000|2022-02-16 08:50:30|4179.04|4179.04|4179.82|4179.82|4179.82|4179.82|4178.88|4178.88|0
1645001440000|2022-02-16 08:50:40|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|0
1645001450000|2022-02-16 08:50:50|4178.88|4178.88|4177.59|4177.59|4178.88|4178.88|4177.59|4177.59|0
1645001470000|2022-02-16 08:51:10|4178.52|4178.52|4178.01|4178.01|4178.79|4178.79|4178.01|4178.01|0
1645001480000|2022-02-16 08:51:20|4178.32|4178.32|4178.32|4178.32|4178.32|4178.32|4178.32|4178.32|0
1645001490000|2022-02-16 08:51:30|4178.15|4178.15|4179.08|4179.08|4179.08|4179.08|4178.15|4178.15|0
1645001510000|2022-02-16 08:51:50|4178.92|4178.92|4178.61|4178.61|4178.92|4178.92|4178.61|4178.61|0
1645001520000|2022-02-16 08:52:00|4178.55|4178.55|4178.71|4178.71|4178.86|4178.86|4178.55|4178.55|0
1645001530000|2022-02-16 08:52:10|4178.75|4178.75|4179.15|4179.15|4179.15|4179.15|4178.75|4178.75|0
1645001540000|2022-02-16 08:52:20|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|0
1645001550000|2022-02-16 08:52:30|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|0
1645001560000|2022-02-16 08:52:40|4182.26|4182.26|4182.66|4182.66|4182.66|4182.66|4182.26|4182.26|0
1645001570000|2022-02-16 08:52:50|4182.94|4182.94|4182.94|4182.94|4182.94|4182.94|4182.94|4182.94|0
1645001580000|2022-02-16 08:53:00|4183.03|4183.03|4183.07|4183.07|4183.07|4183.07|4183.03|4183.03|0
1645001590000|2022-02-16 08:53:10|4183.37|4183.37|4183.19|4183.19|4183.37|4183.37|4183.19|4183.19|0
1645001600000|2022-02-16 08:53:20|4183.38|4183.38|4183.38|4183.38|4183.38|4183.38|4183.38|4183.38|0
1645001610000|2022-02-16 08:53:30|4183.07|4183.07|4183.25|4183.25|4183.25|4183.25|4182.76|4182.76|0
1645001620000|2022-02-16 08:53:40|4183.3|4183.3|4183.54|4183.54|4183.69|4183.69|4183.3|4183.3|0
1645001630000|2022-02-16 08:53:50|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|0
1645001640000|2022-02-16 08:54:00|4183.31|4183.31|4182.1|4182.1|4183.31|4183.31|4182.1|4182.1|0
1645001650000|2022-02-16 08:54:10|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|0
1645001660000|2022-02-16 08:54:20|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|0
1645001670000|2022-02-16 08:54:30|4181.76|4181.76|4181.69|4181.69|4181.76|4181.76|4181.69|4181.69|0
1645001700000|2022-02-16 08:55:00|4181.41|4181.41|4182.46|4182.46|4182.77|4182.77|4181.41|4181.41|0
1645001710000|2022-02-16 08:55:10|4182.3|4182.3|4181.53|4181.53|4182.3|4182.3|4181.53|4181.53|0
1645001720000|2022-02-16 08:55:20|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|0
1645001730000|2022-02-16 08:55:30|4179.97|4179.97|4178.91|4178.91|4179.97|4179.97|4178.91|4178.91|0
1645001740000|2022-02-16 08:55:40|4178.29|4178.29|4177.4|4177.4|4178.29|4178.29|4177.4|4177.4|0
1645001750000|2022-02-16 08:55:50|4177.09|4177.09|4177.09|4177.09|4177.09|4177.09|4177.09|4177.09|0
1645001760000|2022-02-16 08:56:00|4177.24|4177.24|4177.24|4177.24|4177.24|4177.24|4177.19|4177.19|0
1645001770000|2022-02-16 08:56:10|4177.19|4177.19|4177.1|4177.1|4177.19|4177.19|4177.1|4177.1|0
1645001780000|2022-02-16 08:56:20|4177.41|4177.41|4177.72|4177.72|4177.72|4177.72|4177.41|4177.41|0
1645001790000|2022-02-16 08:56:30|4178.65|4178.65|4178.38|4178.38|4178.65|4178.65|4178.38|4178.38|0
1645001800000|2022-02-16 08:56:40|4178.22|4178.22|4177.6|4177.6|4178.22|4178.22|4177.6|4177.6|0
1645001810000|2022-02-16 08:56:50|4177.91|4177.91|4177.79|4177.79|4177.91|4177.91|4177.79|4177.79|0
1645001820000|2022-02-16 08:57:00|4177.74|4177.74|4177.74|4177.74|4177.74|4177.74|4177.74|4177.74|0
1645001840000|2022-02-16 08:57:20|4177.8|4177.8|4177.64|4177.64|4177.8|4177.8|4177.64|4177.64|0
1645001850000|2022-02-16 08:57:30|4177.18|4177.18|4176.81|4176.81|4177.18|4177.18|4176.71|4176.71|0
1645001860000|2022-02-16 08:57:40|4177.43|4177.43|4177.24|4177.24|4177.55|4177.55|4177.24|4177.24|0
1645001870000|2022-02-16 08:57:50|4177.42|4177.42|4177.52|4177.52|4177.52|4177.52|4177.42|4177.42|0
1645001880000|2022-02-16 08:58:00|4177.98|4177.98|4179.12|4179.12|4179.12|4179.12|4177.98|4177.98|0
1645001890000|2022-02-16 08:58:10|4179.36|4179.36|4179.56|4179.56|4179.76|4179.76|4179.16|4179.16|0
1645001900000|2022-02-16 08:58:20|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|0
1645001910000|2022-02-16 08:58:30|4179.75|4179.75|4179.75|4179.75|4179.75|4179.75|4179.75|4179.75|0
1645001940000|2022-02-16 08:59:00|4179.91|4179.91|4179.68|4179.68|4179.91|4179.91|4179.19|4179.19|0
1645001970000|2022-02-16 08:59:30|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|0
1645001980000|2022-02-16 08:59:40|4179.65|4179.65|4179.69|4179.69|4179.69|4179.69|4179.65|4179.65|0
1645001990000|2022-02-16 08:59:50|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|0
1645002000000|2022-02-16 09:00:00|4181.43|4181.43|4181.12|4181.12|4181.43|4181.43|4181.12|4181.12|0
1645002010000|2022-02-16 09:00:10|4180.81|4180.81|4180.41|4180.41|4180.81|4180.81|4180.41|4180.41|0
1645002050000|2022-02-16 09:00:50|4180.35|4180.35|4181.04|4181.04|4181.04|4181.04|4180.35|4180.35|0
1645002060000|2022-02-16 09:01:00|4181.24|4181.24|4180.93|4180.93|4181.86|4181.86|4180.93|4180.93|0
1645002070000|2022-02-16 09:01:10|4181.14|4181.14|4182.36|4182.36|4182.36|4182.36|4181.14|4181.14|0
1645002080000|2022-02-16 09:01:20|4182.3|4182.3|4182.2|4182.2|4182.3|4182.3|4182.2|4182.2|0
1645002100000|2022-02-16 09:01:40|4180.96|4180.96|4179.41|4179.41|4180.96|4180.96|4179.41|4179.41|0
1645002120000|2022-02-16 09:02:00|4179.39|4179.39|4178.83|4178.83|4179.39|4179.39|4178.83|4178.83|0
1645002130000|2022-02-16 09:02:10|4178.65|4178.65|4178.27|4178.27|4178.65|4178.65|4178.27|4178.27|0
1645002140000|2022-02-16 09:02:20|4178.3|4178.3|4178.26|4178.26|4178.3|4178.3|4178.26|4178.26|0
1645002150000|2022-02-16 09:02:30|4178.35|4178.35|4178.44|4178.44|4178.44|4178.44|4178.35|4178.35|0
1645002160000|2022-02-16 09:02:40|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|0
1645002170000|2022-02-16 09:02:50|4178.74|4178.74|4178.86|4178.86|4178.86|4178.86|4178.74|4178.74|0
1645002180000|2022-02-16 09:03:00|4179.17|4179.17|4179.5|4179.5|4179.5|4179.5|4179.17|4179.17|0
1645002190000|2022-02-16 09:03:10|4179.81|4179.81|4180.12|4180.12|4180.12|4180.12|4179.81|4179.81|0
1645002200000|2022-02-16 09:03:20|4179.5|4179.5|4179.37|4179.37|4179.5|4179.5|4179.37|4179.37|0
1645002210000|2022-02-16 09:03:30|4179.68|4179.68|4179.24|4179.24|4179.86|4179.86|4179.24|4179.24|0
1645002220000|2022-02-16 09:03:40|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|0
1645002230000|2022-02-16 09:03:50|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|0
1645002240000|2022-02-16 09:04:00|4179.29|4179.29|4179.29|4179.29|4179.29|4179.29|4179.29|4179.29|0
1645002250000|2022-02-16 09:04:10|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|0
1645002260000|2022-02-16 09:04:20|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|0
1645002270000|2022-02-16 09:04:30|4179.82|4179.82|4179.88|4179.88|4180.03|4180.03|4179.82|4179.82|0
1645002280000|2022-02-16 09:04:40|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|0
1645002290000|2022-02-16 09:04:50|4178.79|4178.79|4178.79|4178.79|4178.79|4178.79|4178.79|4178.79|0
1645002300000|2022-02-16 09:05:00|4178.48|4178.48|4177.83|4177.83|4178.48|4178.48|4177.83|4177.83|0
1645002310000|2022-02-16 09:05:10|4176.9|4176.9|4176.9|4176.9|4176.9|4176.9|4176.9|4176.9|0
1645002320000|2022-02-16 09:05:20|4176.72|4176.72|4176.72|4176.72|4176.72|4176.72|4176.72|4176.72|0
1645002340000|2022-02-16 09:05:40|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|0
1645002350000|2022-02-16 09:05:50|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|0
1645002360000|2022-02-16 09:06:00|4175.79|4175.79|4175.67|4175.67|4175.79|4175.79|4175.05|4175.05|0
1645002370000|2022-02-16 09:06:10|4175.76|4175.76|4175.8|4175.8|4175.8|4175.8|4175.76|4175.76|0
1645002380000|2022-02-16 09:06:20|4176.12|4176.12|4175.86|4175.86|4176.12|4176.12|4175.8|4175.8|0
1645002390000|2022-02-16 09:06:30|4175.76|4175.76|4175.76|4175.76|4175.76|4175.76|4175.76|4175.76|0
1645002400000|2022-02-16 09:06:40|4174.99|4174.99|4174.52|4174.52|4174.99|4174.99|4174.52|4174.52|0
1645002410000|2022-02-16 09:06:50|4174.83|4174.83|4175.14|4175.14|4175.14|4175.14|4174.83|4174.83|0
1645002440000|2022-02-16 09:07:20|4174.99|4174.99|4174.99|4174.99|4174.99|4174.99|4174.99|4174.99|0
1645002450000|2022-02-16 09:07:30|4174.37|4174.37|4174.01|4174.01|4174.37|4174.37|4174.01|4174.01|0
1645002460000|2022-02-16 09:07:40|4174.07|4174.07|4173.45|4173.45|4174.07|4174.07|4173.45|4173.45|0
1645002470000|2022-02-16 09:07:50|4173.08|4173.08|4172.65|4172.65|4173.08|4173.08|4172.65|4172.65|0
1645002480000|2022-02-16 09:08:00|4172.77|4172.77|4173.76|4173.76|4173.76|4173.76|4172.77|4172.77|0
1645002490000|2022-02-16 09:08:10|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|0
1645002510000|2022-02-16 09:08:30|4172.98|4172.98|4173.14|4173.14|4173.14|4173.14|4172.83|4172.83|0
1645002520000|2022-02-16 09:08:40|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|0
1645002530000|2022-02-16 09:08:50|4172.05|4172.05|4171.74|4171.74|4172.05|4172.05|4171.74|4171.74|0
1645002540000|2022-02-16 09:09:00|4171.43|4171.43|4170.52|4170.52|4171.74|4171.74|4170.52|4170.52|0
1645002550000|2022-02-16 09:09:10|4170.21|4170.21|4170.99|4170.99|4171.7|4171.7|4170.21|4170.21|0
1645002560000|2022-02-16 09:09:20|4171.31|4171.31|4170.37|4170.37|4171.31|4171.31|4170.37|4170.37|0
1645002580000|2022-02-16 09:09:40|4170.28|4170.28|4169.96|4169.96|4170.28|4170.28|4169.34|4169.34|0
1645002590000|2022-02-16 09:09:50|4169.65|4169.65|4169.65|4169.65|4169.65|4169.65|4169.65|4169.65|0
1645002600000|2022-02-16 09:10:00|4169.61|4169.61|4170.28|4170.28|4170.32|4170.32|4169.61|4169.61|0
1645002610000|2022-02-16 09:10:10|4169.96|4169.96|4169.65|4169.65|4170.59|4170.59|4169.65|4169.65|0
1645002630000|2022-02-16 09:10:30|4170.59|4170.59|4169.45|4169.45|4170.59|4170.59|4169.19|4169.19|0
1645002650000|2022-02-16 09:10:50|4169.3|4169.3|4169.45|4169.45|4169.45|4169.45|4169.14|4169.14|0
1645002660000|2022-02-16 09:11:00|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|0
1645002670000|2022-02-16 09:11:10|4169.3|4169.3|4169.14|4169.14|4169.3|4169.3|4169.14|4169.14|0
1645002680000|2022-02-16 09:11:20|4169.3|4169.3|4171.55|4171.55|4171.55|4171.55|4169.3|4169.3|0
1645002690000|2022-02-16 09:11:30|4171.71|4171.71|4171.74|4171.74|4171.74|4171.74|4171.55|4171.55|0
1645002700000|2022-02-16 09:11:40|4171.89|4171.89|4171.89|4171.89|4171.89|4171.89|4171.89|4171.89|0
1645002710000|2022-02-16 09:11:50|4171.99|4171.99|4172.39|4172.39|4172.39|4172.39|4171.99|4171.99|0
1645002720000|2022-02-16 09:12:00|4172.48|4172.48|4172.48|4172.48|4172.48|4172.48|4172.48|4172.48|0
1645002740000|2022-02-16 09:12:20|4172.61|4172.61|4172.69|4172.69|4172.69|4172.69|4172.61|4172.61|0
1645002750000|2022-02-16 09:12:30|4173|4173|4173.56|4173.56|4173.56|4173.56|4173|4173|0
1645002760000|2022-02-16 09:12:40|4173.65|4173.65|4173.65|4173.65|4173.65|4173.65|4173.65|4173.65|0
1645002770000|2022-02-16 09:12:50|4174.59|4174.59|4173.03|4173.03|4174.59|4174.59|4173.03|4173.03|0
1645002780000|2022-02-16 09:13:00|4172.72|4172.72|4172.69|4172.69|4172.72|4172.72|4172.41|4172.41|0
1645002790000|2022-02-16 09:13:10|4172.63|4172.63|4172.16|4172.16|4172.63|4172.63|4172.16|4172.16|0
1645002800000|2022-02-16 09:13:20|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|0
1645002820000|2022-02-16 09:13:40|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|0
1645002830000|2022-02-16 09:13:50|4172.85|4172.85|4172.94|4172.94|4172.94|4172.94|4172.85|4172.85|0
1645002840000|2022-02-16 09:14:00|4173.03|4173.03|4173.45|4173.45|4173.45|4173.45|4172.94|4172.94|0
1645002850000|2022-02-16 09:14:10|4173.61|4173.61|4174.39|4174.39|4174.39|4174.39|4173.45|4173.45|0
1645002860000|2022-02-16 09:14:20|4175.32|4175.32|4176.09|4176.09|4176.09|4176.09|4175.32|4175.32|0
1645002870000|2022-02-16 09:14:30|4177.03|4177.03|4177.03|4177.03|4177.03|4177.03|4177.03|4177.03|0
1645002880000|2022-02-16 09:14:40|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|0
1645002900000|2022-02-16 09:15:00|4177.31|4177.31|4177.15|4177.15|4177.31|4177.31|4177.15|4177.15|0
1645002910000|2022-02-16 09:15:10|4177.34|4177.34|4176.72|4176.72|4177.34|4177.34|4176.72|4176.72|0
1645002920000|2022-02-16 09:15:20|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|0
1645002930000|2022-02-16 09:15:30|4176.74|4176.74|4176.74|4176.74|4176.74|4176.74|4176.74|4176.74|0
1645002940000|2022-02-16 09:15:40|4177.05|4177.05|4177.05|4177.05|4177.05|4177.05|4177.05|4177.05|0
1645002950000|2022-02-16 09:15:50|4177.36|4177.36|4176.47|4176.47|4177.36|4177.36|4176.47|4176.47|0
1645002960000|2022-02-16 09:16:00|4177.4|4177.4|4177.4|4177.4|4177.4|4177.4|4177.4|4177.4|0
1645002980000|2022-02-16 09:16:20|4177.53|4177.53|4179.82|4179.82|4179.82|4179.82|4177.53|4177.53|0
1645002990000|2022-02-16 09:16:30|4179.66|4179.66|4179.66|4179.66|4179.66|4179.66|4179.66|4179.66|0
1645003030000|2022-02-16 09:17:10|4179.72|4179.72|4178.83|4178.83|4179.72|4179.72|4178.79|4178.79|0
1645003040000|2022-02-16 09:17:20|4178.37|4178.37|4178.21|4178.21|4178.37|4178.37|4178.21|4178.21|0
1645003050000|2022-02-16 09:17:30|4178.1|4178.1|4177.93|4177.93|4178.1|4178.1|4177.8|4177.8|0
1645003070000|2022-02-16 09:17:50|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|0
1645003080000|2022-02-16 09:18:00|4178.14|4178.14|4177.94|4177.94|4178.14|4178.14|4177.94|4177.94|0
1645003090000|2022-02-16 09:18:10|4177.79|4177.79|4177.97|4177.97|4177.97|4177.97|4177.79|4177.79|0
1645003120000|2022-02-16 09:18:40|4177.79|4177.79|4177.79|4177.79|4177.79|4177.79|4177.79|4177.79|0
1645003140000|2022-02-16 09:19:00|4178.1|4178.1|4178.1|4178.1|4178.1|4178.1|4178.1|4178.1|0
1645003150000|2022-02-16 09:19:10|4178.01|4178.01|4178.06|4178.06|4178.06|4178.06|4178.01|4178.01|0
1645003170000|2022-02-16 09:19:30|4177.97|4177.97|4177.73|4177.73|4177.97|4177.97|4177.73|4177.73|0
1645003180000|2022-02-16 09:19:40|4178.05|4178.05|4178.11|4178.11|4178.11|4178.11|4178.05|4178.05|0
1645003190000|2022-02-16 09:19:50|4177.94|4177.94|4177.94|4177.94|4177.94|4177.94|4177.94|4177.94|0
1645003200000|2022-02-16 09:20:00|4178|4178|4177.53|4177.53|4178|4178|4177.53|4177.53|0
1645003210000|2022-02-16 09:20:10|4177.69|4177.69|4178.1|4178.1|4178.2|4178.2|4177.69|4177.69|0
1645003230000|2022-02-16 09:20:30|4178.04|4178.04|4178.3|4178.3|4178.98|4178.98|4178.04|4178.04|0
1645003240000|2022-02-16 09:20:40|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|0
1645003250000|2022-02-16 09:20:50|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|0
1645003260000|2022-02-16 09:21:00|4179.07|4179.07|4178.79|4178.79|4179.07|4179.07|4178.79|4178.79|0
1645003270000|2022-02-16 09:21:10|4178.64|4178.64|4178.45|4178.45|4178.64|4178.64|4178.45|4178.45|0
1645003290000|2022-02-16 09:21:30|4177.83|4177.83|4177.52|4177.52|4177.83|4177.83|4177.52|4177.52|0
1645003320000|2022-02-16 09:22:00|4177.21|4177.21|4176.89|4176.89|4177.21|4177.21|4176.89|4176.89|0
1645003330000|2022-02-16 09:22:10|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|0
1645003340000|2022-02-16 09:22:20|4176.71|4176.71|4176.4|4176.4|4176.71|4176.71|4176.4|4176.4|0
1645003360000|2022-02-16 09:22:40|4176.1|4176.1|4176.06|4176.06|4176.1|4176.1|4176.06|4176.06|0
1645003370000|2022-02-16 09:22:50|4176.19|4176.19|4176.34|4176.34|4176.34|4176.34|4176.19|4176.19|0
1645003380000|2022-02-16 09:23:00|4177.27|4177.27|4177.08|4177.08|4177.27|4177.27|4177.08|4177.08|0
1645003390000|2022-02-16 09:23:10|4177.02|4177.02|4177.08|4177.08|4177.14|4177.14|4177.02|4177.02|0
1645003410000|2022-02-16 09:23:30|4177.39|4177.39|4177.39|4177.39|4177.39|4177.39|4177.39|4177.39|0
1645003450000|2022-02-16 09:24:10|4177.3|4177.3|4177.76|4177.76|4178.07|4178.07|4177.3|4177.3|0
1645003460000|2022-02-16 09:24:20|4177.58|4177.58|4176.84|4176.84|4177.58|4177.58|4176.84|4176.84|0
1645003480000|2022-02-16 09:24:40|4176.75|4176.75|4176.71|4176.71|4176.75|4176.75|4176.71|4176.71|0
1645003490000|2022-02-16 09:24:50|4177.02|4177.02|4177.02|4177.02|4177.02|4177.02|4177.02|4177.02|0
1645003500000|2022-02-16 09:25:00|4176.93|4176.93|4177.08|4177.08|4177.08|4177.08|4176.93|4176.93|0
1645003510000|2022-02-16 09:25:10|4177.12|4177.12|4177.12|4177.12|4177.12|4177.12|4177.12|4177.12|0
1645003520000|2022-02-16 09:25:20|4176.89|4176.89|4176.64|4176.64|4176.89|4176.89|4176.58|4176.58|0
1645003560000|2022-02-16 09:26:00|4177.88|4177.88|4177.88|4177.88|4177.88|4177.88|4177.88|4177.88|0
1645003570000|2022-02-16 09:26:10|4178.19|4178.19|4177.57|4177.57|4178.19|4178.19|4177.57|4177.57|0
1645003580000|2022-02-16 09:26:20|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|0
1645003600000|2022-02-16 09:26:40|4178.19|4178.19|4178.03|4178.03|4178.19|4178.19|4177.72|4177.72|0
1645003610000|2022-02-16 09:26:50|4177.72|4177.72|4178.03|4178.03|4178.03|4178.03|4177.72|4177.72|0
1645003620000|2022-02-16 09:27:00|4177.94|4177.94|4177.94|4177.94|4177.94|4177.94|4177.94|4177.94|0
1645003630000|2022-02-16 09:27:10|4178.09|4178.09|4178.09|4178.09|4178.09|4178.09|4178.09|4178.09|0
1645003640000|2022-02-16 09:27:20|4178|4178|4178|4178|4178|4178|4178|4178|0
1645003680000|2022-02-16 09:28:00|4178.93|4178.93|4179.03|4179.03|4179.03|4179.03|4178.93|4178.93|0
1645003690000|2022-02-16 09:28:10|4178.71|4178.71|4178.71|4178.71|4178.71|4178.71|4178.71|4178.71|0
1645003740000|2022-02-16 09:29:00|4178.62|4178.62|4177.23|4177.23|4178.62|4178.62|4177.23|4177.23|0
1645003760000|2022-02-16 09:29:20|4177.04|4177.04|4177.04|4177.04|4177.04|4177.04|4177.04|4177.04|0
1645003770000|2022-02-16 09:29:30|4176.83|4176.83|4176.83|4176.83|4176.83|4176.83|4176.83|4176.83|0
1645003790000|2022-02-16 09:29:50|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|0
1645003800000|2022-02-16 09:30:00|4178.07|4178.07|4177.45|4177.45|4178.07|4178.07|4177.45|4177.45|0
1645003810000|2022-02-16 09:30:10|4177.76|4177.76|4177.65|4177.65|4177.81|4177.81|4177.65|4177.65|0
1645003820000|2022-02-16 09:30:20|4178.27|4178.27|4178.53|4178.53|4178.53|4178.53|4178.06|4178.06|0
1645003830000|2022-02-16 09:30:30|4178.63|4178.63|4178.32|4178.32|4178.63|4178.63|4178.32|4178.32|0
1645003840000|2022-02-16 09:30:40|4178.24|4178.24|4178.1|4178.1|4178.28|4178.28|4178.1|4178.1|0
1645003850000|2022-02-16 09:30:50|4177.79|4177.79|4177.79|4177.79|4177.79|4177.79|4177.79|4177.79|0
1645003900000|2022-02-16 09:31:40|4177.48|4177.48|4175.77|4175.77|4177.48|4177.48|4175.77|4175.77|0
1645003910000|2022-02-16 09:31:50|4175.46|4175.46|4175.46|4175.46|4175.46|4175.46|4175.46|4175.46|0
1645003920000|2022-02-16 09:32:00|4175.76|4175.76|4176.69|4176.69|4176.69|4176.69|4175.76|4175.76|0
1645003930000|2022-02-16 09:32:10|4176.6|4176.6|4175.97|4175.97|4176.6|4176.6|4175.97|4175.97|0
1645003940000|2022-02-16 09:32:20|4176.29|4176.29|4176.29|4176.29|4176.29|4176.29|4176.29|4176.29|0
1645003960000|2022-02-16 09:32:40|4176.91|4176.91|4177|4177|4177|4177|4176.75|4176.75|0
1645003980000|2022-02-16 09:33:00|4176.54|4176.54|4176.5|4176.5|4176.54|4176.54|4176.38|4176.38|0
1645004000000|2022-02-16 09:33:20|4176.18|4176.18|4175.84|4175.84|4176.18|4176.18|4175.84|4175.84|0
1645004040000|2022-02-16 09:34:00|4175.9|4175.9|4176.02|4176.02|4176.08|4176.08|4175.9|4175.9|0
1645004060000|2022-02-16 09:34:20|4175.86|4175.86|4175.67|4175.67|4175.86|4175.86|4175.61|4175.61|0
1645004070000|2022-02-16 09:34:30|4175.98|4175.98|4176.1|4176.1|4177.04|4177.04|4175.98|4175.98|0
1645004080000|2022-02-16 09:34:40|4175.48|4175.48|4175.42|4175.42|4175.48|4175.48|4175.42|4175.42|0
1645004100000|2022-02-16 09:35:00|4175.14|4175.14|4173.98|4173.98|4175.14|4175.14|4173.98|4173.98|0
1645004110000|2022-02-16 09:35:10|4173.36|4173.36|4171.44|4171.44|4173.36|4173.36|4171.44|4171.44|0
1645004120000|2022-02-16 09:35:20|4172.38|4172.38|4174.1|4174.1|4174.1|4174.1|4172.38|4172.38|0
1645004130000|2022-02-16 09:35:30|4174.01|4174.01|4174.01|4174.01|4174.01|4174.01|4174.01|4174.01|0
1645004140000|2022-02-16 09:35:40|4174.17|4174.17|4175.85|4175.85|4176.03|4176.03|4174.17|4174.17|0
1645004150000|2022-02-16 09:35:50|4176.16|4176.16|4176.16|4176.16|4176.16|4176.16|4176.16|4176.16|0
1645004170000|2022-02-16 09:36:10|4175.85|4175.85|4174.61|4174.61|4175.85|4175.85|4174.61|4174.61|0
1645004180000|2022-02-16 09:36:20|4174.8|4174.8|4174.8|4174.8|4174.8|4174.8|4174.8|4174.8|0
1645004200000|2022-02-16 09:36:40|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|0
1645004210000|2022-02-16 09:36:50|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|0
1645004220000|2022-02-16 09:37:00|4174.54|4174.54|4174.86|4174.86|4174.86|4174.86|4174.54|4174.54|0
1645004240000|2022-02-16 09:37:20|4174.54|4174.54|4174.36|4174.36|4174.54|4174.54|4174.36|4174.36|0
1645004250000|2022-02-16 09:37:30|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|0
1645004260000|2022-02-16 09:37:40|4174.55|4174.55|4173.93|4173.93|4174.55|4174.55|4173.93|4173.93|0
1645004280000|2022-02-16 09:38:00|4173.84|4173.84|4173.59|4173.59|4173.84|4173.84|4173.59|4173.59|0
1645004310000|2022-02-16 09:38:30|4173.28|4173.28|4172.97|4172.97|4173.28|4173.28|4172.97|4172.97|0
1645004340000|2022-02-16 09:39:00|4173.01|4173.01|4173.01|4173.01|4173.01|4173.01|4173.01|4173.01|0
1645004350000|2022-02-16 09:39:10|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|0
1645004360000|2022-02-16 09:39:20|4172.43|4172.43|4172.43|4172.43|4172.43|4172.43|4172.43|4172.43|0
1645004390000|2022-02-16 09:39:50|4171.25|4171.25|4170.63|4170.63|4171.25|4171.25|4170.63|4170.63|0
1645004400000|2022-02-16 09:40:00|4170.94|4170.94|4172.18|4172.18|4172.18|4172.18|4170.94|4170.94|0
1645004420000|2022-02-16 09:40:20|4173.11|4173.11|4173.43|4173.43|4173.43|4173.43|4173.11|4173.11|0
1645004430000|2022-02-16 09:40:30|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|0
1645004440000|2022-02-16 09:40:40|4173.48|4173.48|4174.38|4174.38|4174.38|4174.38|4173.48|4173.48|0
1645004450000|2022-02-16 09:40:50|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|0
1645004460000|2022-02-16 09:41:00|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|0
1645004480000|2022-02-16 09:41:20|4175.37|4175.37|4175.37|4175.37|4175.37|4175.37|4175.37|4175.37|0
1645004490000|2022-02-16 09:41:30|4175.06|4175.06|4175.37|4175.37|4175.37|4175.37|4175.06|4175.06|0
1645004500000|2022-02-16 09:41:40|4175.05|4175.05|4175.05|4175.05|4175.05|4175.05|4175.05|4175.05|0
1645004560000|2022-02-16 09:42:40|4175.1|4175.1|4175.1|4175.1|4175.1|4175.1|4175.1|4175.1|0
1645004580000|2022-02-16 09:43:00|4175.29|4175.29|4175.29|4175.29|4175.29|4175.29|4175.29|4175.29|0
1645004590000|2022-02-16 09:43:10|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|0
1645004600000|2022-02-16 09:43:20|4175.28|4175.28|4175.28|4175.28|4175.28|4175.28|4175.28|4175.28|0
1645004610000|2022-02-16 09:43:30|4175.16|4175.16|4174.92|4174.92|4175.16|4175.16|4174.92|4174.92|0
1645004620000|2022-02-16 09:43:40|4174.69|4174.69|4174.75|4174.75|4174.75|4174.75|4174.69|4174.69|0
1645004630000|2022-02-16 09:43:50|4174.69|4174.69|4174.6|4174.6|4174.69|4174.69|4174.6|4174.6|0
1645004660000|2022-02-16 09:44:20|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|0
1645004670000|2022-02-16 09:44:30|4174.55|4174.55|4174.58|4174.58|4174.58|4174.58|4174.55|4174.55|0
1645004680000|2022-02-16 09:44:40|4174.62|4174.62|4174.62|4174.62|4174.62|4174.62|4174.62|4174.62|0
1645004690000|2022-02-16 09:44:50|4175.55|4175.55|4174.9|4174.9|4175.55|4175.55|4174.9|4174.9|0
1645004700000|2022-02-16 09:45:00|4174.96|4174.96|4175.08|4175.08|4175.08|4175.08|4174.4|4174.4|0
1645004710000|2022-02-16 09:45:10|4174.45|4174.45|4174.5|4174.5|4174.5|4174.5|4174.45|4174.45|0
1645004730000|2022-02-16 09:45:30|4174.44|4174.44|4174.38|4174.38|4174.44|4174.44|4174.38|4174.38|0
1645004750000|2022-02-16 09:45:50|4174.07|4174.07|4173.92|4173.92|4174.07|4174.07|4173.92|4173.92|0
1645004780000|2022-02-16 09:46:20|4173.61|4173.61|4173.5|4173.5|4173.92|4173.92|4173.5|4173.5|0
1645004800000|2022-02-16 09:46:40|4172.87|4172.87|4171.84|4171.84|4172.87|4172.87|4171.84|4171.84|0
1645004810000|2022-02-16 09:46:50|4171.53|4171.53|4171.45|4171.45|4171.53|4171.53|4171.45|4171.45|0
1645004820000|2022-02-16 09:47:00|4171.38|4171.38|4170.99|4170.99|4171.38|4171.38|4170.99|4170.99|0
1645004840000|2022-02-16 09:47:20|4170.62|4170.62|4169.99|4169.99|4170.62|4170.62|4169.99|4169.99|0
1645004850000|2022-02-16 09:47:30|4169.07|4169.07|4169.4|4169.4|4169.4|4169.4|4169.07|4169.07|0
1645004860000|2022-02-16 09:47:40|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|0
1645004870000|2022-02-16 09:47:50|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|0
1645004880000|2022-02-16 09:48:00|4168.74|4168.74|4169.6|4169.6|4169.6|4169.6|4168.74|4168.74|0
1645004900000|2022-02-16 09:48:20|4169.45|4169.45|4169.76|4169.76|4169.76|4169.76|4169.45|4169.45|0
1645004960000|2022-02-16 09:49:20|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|0
1645004970000|2022-02-16 09:49:30|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|0
1645004980000|2022-02-16 09:49:40|4168.98|4168.98|4169.3|4169.3|4169.3|4169.3|4168.98|4168.98|0
1645005000000|2022-02-16 09:50:00|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|0
1645005010000|2022-02-16 09:50:10|4169.67|4169.67|4169.67|4169.67|4169.67|4169.67|4169.67|4169.67|0
1645005020000|2022-02-16 09:50:20|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|0
1645005040000|2022-02-16 09:50:40|4169.19|4169.19|4169.19|4169.19|4169.19|4169.19|4169.19|4169.19|0
1645005060000|2022-02-16 09:51:00|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|0
1645005080000|2022-02-16 09:51:20|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|0
1645005090000|2022-02-16 09:51:30|4170.2|4170.2|4170.2|4170.2|4170.2|4170.2|4170.2|4170.2|0
1645005100000|2022-02-16 09:51:40|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|0
1645005110000|2022-02-16 09:51:50|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|0
1645005130000|2022-02-16 09:52:10|4172.22|4172.22|4172.22|4172.22|4172.22|4172.22|4172.22|4172.22|0
1645005140000|2022-02-16 09:52:20|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|0
1645005170000|2022-02-16 09:52:50|4172.27|4172.27|4172.15|4172.15|4172.27|4172.27|4172.15|4172.15|0
1645005190000|2022-02-16 09:53:10|4172|4172|4170.6|4170.6|4172|4172|4170.6|4170.6|0
1645005210000|2022-02-16 09:53:30|4169.99|4169.99|4170.08|4170.08|4170.3|4170.3|4169.99|4169.99|0
1645005220000|2022-02-16 09:53:40|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|0
1645005230000|2022-02-16 09:53:50|4170.45|4170.45|4170.11|4170.11|4170.45|4170.45|4170.11|4170.11|0
1645005240000|2022-02-16 09:54:00|4170.07|4170.07|4170.23|4170.23|4170.23|4170.23|4169.88|4169.88|0
1645005250000|2022-02-16 09:54:10|4169.92|4169.92|4169.86|4169.86|4169.92|4169.92|4169.86|4169.86|0
1645005260000|2022-02-16 09:54:20|4169.68|4169.68|4169.49|4169.49|4169.92|4169.92|4169.43|4169.43|0
1645005270000|2022-02-16 09:54:30|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|0
1645005280000|2022-02-16 09:54:40|4169.27|4169.27|4169.37|4169.37|4169.37|4169.37|4169.27|4169.27|0
1645005300000|2022-02-16 09:55:00|4169.06|4169.06|4169.06|4169.06|4169.06|4169.06|4169.06|4169.06|0
1645005310000|2022-02-16 09:55:10|4169.21|4169.21|4169.06|4169.06|4169.37|4169.37|4169.06|4169.06|0
1645005340000|2022-02-16 09:55:40|4169.15|4169.15|4170.32|4170.32|4170.32|4170.32|4169.15|4169.15|0
1645005350000|2022-02-16 09:55:50|4169.39|4169.39|4168.37|4168.37|4169.39|4169.39|4168.37|4168.37|0
1645005360000|2022-02-16 09:56:00|4168.07|4168.07|4167.91|4167.91|4168.07|4168.07|4167.91|4167.91|0
1645005370000|2022-02-16 09:56:10|4167.6|4167.6|4167.61|4167.61|4167.64|4167.64|4167.54|4167.54|0
1645005380000|2022-02-16 09:56:20|4167.92|4167.92|4167.92|4167.92|4167.92|4167.92|4167.92|4167.92|0
1645005390000|2022-02-16 09:56:30|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|0
1645005400000|2022-02-16 09:56:40|4168.36|4168.36|4168.67|4168.67|4168.67|4168.67|4168.36|4168.36|0
1645005410000|2022-02-16 09:56:50|4168.52|4168.52|4167.89|4167.89|4168.52|4168.52|4167.89|4167.89|0
1645005420000|2022-02-16 09:57:00|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|0
1645005430000|2022-02-16 09:57:10|4167.64|4167.64|4166.85|4166.85|4167.64|4167.64|4166.85|4166.85|0
1645005440000|2022-02-16 09:57:20|4166.95|4166.95|4166.76|4166.76|4166.95|4166.95|4166.76|4166.76|0
1645005450000|2022-02-16 09:57:30|4167.07|4167.07|4167.38|4167.38|4167.38|4167.38|4167.07|4167.07|0
1645005500000|2022-02-16 09:58:20|4167.53|4167.53|4167.53|4167.53|4167.53|4167.53|4167.53|4167.53|0
1645005510000|2022-02-16 09:58:30|4168.16|4168.16|4170.32|4170.32|4170.88|4170.88|4168.16|4168.16|0
1645005520000|2022-02-16 09:58:40|4170.22|4170.22|4168.54|4168.54|4170.22|4170.22|4168.24|4168.24|0
1645005530000|2022-02-16 09:58:50|4168.45|4168.45|4168.37|4168.37|4168.45|4168.45|4168.37|4168.37|0
1645005550000|2022-02-16 09:59:10|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|0
1645005560000|2022-02-16 09:59:20|4168.37|4168.37|4168.37|4168.37|4168.37|4168.37|4168.37|4168.37|0
1645005570000|2022-02-16 09:59:30|4168.55|4168.55|4168.64|4168.64|4168.64|4168.64|4168.55|4168.55|0
1645005580000|2022-02-16 09:59:40|4168.33|4168.33|4167.87|4167.87|4168.33|4168.33|4167.87|4167.87|0
1645005590000|2022-02-16 09:59:50|4168.18|4168.18|4168.49|4168.49|4168.49|4168.49|4168.18|4168.18|0
1645005600000|2022-02-16 10:00:00|4168.34|4168.34|4168.49|4168.49|4168.49|4168.49|4168.34|4168.34|0
1645005610000|2022-02-16 10:00:10|4168.3|4168.3|4168.83|4168.83|4168.83|4168.83|4168.21|4168.21|0
1645005640000|2022-02-16 10:00:40|4168.52|4168.52|4167.9|4167.9|4168.52|4168.52|4167.9|4167.9|0
1645005670000|2022-02-16 10:01:10|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|0
1645005720000|2022-02-16 10:02:00|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|0
1645005730000|2022-02-16 10:02:10|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|0
1645005750000|2022-02-16 10:02:30|4167.07|4167.07|4166.96|4166.96|4167.07|4167.07|4166.96|4166.96|0
1645005780000|2022-02-16 10:03:00|4167.13|4167.13|4167.04|4167.04|4167.13|4167.13|4167.04|4167.04|0
1645005810000|2022-02-16 10:03:30|4167.02|4167.02|4167.04|4167.04|4167.04|4167.04|4167.02|4167.02|0
1645005820000|2022-02-16 10:03:40|4166.73|4166.73|4166.69|4166.69|4167.04|4167.04|4166.69|4166.69|0
1645005830000|2022-02-16 10:03:50|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|0
1645005860000|2022-02-16 10:04:20|4166.75|4166.75|4166.75|4166.75|4166.75|4166.75|4166.75|4166.75|0
1645005870000|2022-02-16 10:04:30|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|0
1645005890000|2022-02-16 10:04:50|4166.28|4166.28|4165.82|4165.82|4166.28|4166.28|4165.82|4165.82|0
1645005900000|2022-02-16 10:05:00|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|0
1645005910000|2022-02-16 10:05:10|4165.57|4165.57|4166.82|4166.82|4166.82|4166.82|4165.57|4165.57|0
1645005920000|2022-02-16 10:05:20|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|0
1645005930000|2022-02-16 10:05:30|4167.22|4167.22|4167.68|4167.68|4167.68|4167.68|4167.22|4167.22|0
1645005950000|2022-02-16 10:05:50|4167.51|4167.51|4167.51|4167.51|4167.62|4167.62|4167.51|4167.51|0
1645005960000|2022-02-16 10:06:00|4167.68|4167.68|4167.86|4167.86|4167.86|4167.86|4167.68|4167.68|0
1645005970000|2022-02-16 10:06:10|4167.95|4167.95|4167.78|4167.78|4167.95|4167.95|4167.78|4167.78|0
1645005990000|2022-02-16 10:06:30|4167.8|4167.8|4166.22|4166.22|4167.8|4167.8|4166.22|4166.22|0
1645006000000|2022-02-16 10:06:40|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|0
1645006030000|2022-02-16 10:07:10|4165.73|4165.73|4165.73|4165.73|4165.73|4165.73|4165.73|4165.73|0
1645006050000|2022-02-16 10:07:30|4165.79|4165.79|4165.92|4165.92|4166.1|4166.1|4165.79|4165.79|0
1645006060000|2022-02-16 10:07:40|4165.75|4165.75|4165.75|4165.75|4165.75|4165.75|4165.75|4165.75|0
1645006080000|2022-02-16 10:08:00|4165.66|4165.66|4165.64|4165.64|4165.7|4165.7|4165.64|4165.64|0
1645006090000|2022-02-16 10:08:10|4165.55|4165.55|4165.82|4165.82|4165.82|4165.82|4165.55|4165.55|0
1645006120000|2022-02-16 10:08:40|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|0
1645006130000|2022-02-16 10:08:50|4166.04|4166.04|4166.04|4166.04|4166.04|4166.04|4166.04|4166.04|0
1645006140000|2022-02-16 10:09:00|4166.66|4166.66|4167.6|4167.6|4168.22|4168.22|4166.66|4166.66|0
1645006150000|2022-02-16 10:09:10|4167.91|4167.91|4167.46|4167.46|4167.91|4167.91|4167.46|4167.46|0
1645006160000|2022-02-16 10:09:20|4166.84|4166.84|4166.29|4166.29|4166.84|4166.84|4166.29|4166.29|0
1645006170000|2022-02-16 10:09:30|4166.1|4166.1|4166.1|4166.1|4166.1|4166.1|4166.1|4166.1|0
1645006180000|2022-02-16 10:09:40|4166.15|4166.15|4166.19|4166.19|4166.19|4166.19|4166.15|4166.15|0
1645006200000|2022-02-16 10:10:00|4166.21|4166.21|4165.83|4165.83|4166.21|4166.21|4165.83|4165.83|0
1645006210000|2022-02-16 10:10:10|4165.79|4165.79|4165.48|4165.48|4165.79|4165.79|4165.48|4165.48|0
1645006220000|2022-02-16 10:10:20|4165.79|4165.79|4165.79|4165.79|4165.79|4165.79|4165.79|4165.79|0
1645006230000|2022-02-16 10:10:30|4165.89|4165.89|4166.55|4166.55|4166.55|4166.55|4165.89|4165.89|0
1645006240000|2022-02-16 10:10:40|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|0
1645006250000|2022-02-16 10:10:50|4166.57|4166.57|4166.26|4166.26|4166.57|4166.57|4166.26|4166.26|0
1645006280000|2022-02-16 10:11:20|4165.98|4165.98|4165.93|4165.93|4165.98|4165.98|4165.93|4165.93|0
1645006310000|2022-02-16 10:11:50|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|0
1645006320000|2022-02-16 10:12:00|4166.77|4166.77|4166.25|4166.25|4166.77|4166.77|4165.94|4165.94|0
1645006370000|2022-02-16 10:12:50|4166.56|4166.56|4166.47|4166.47|4166.56|4166.56|4166.47|4166.47|0
1645006380000|2022-02-16 10:13:00|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|0
1645006390000|2022-02-16 10:13:10|4166.55|4166.55|4166.7|4166.7|4166.7|4166.7|4166.55|4166.55|0
1645006420000|2022-02-16 10:13:40|4166.61|4166.61|4166.61|4166.61|4166.61|4166.61|4166.61|4166.61|0
1645006430000|2022-02-16 10:13:50|4166.76|4166.76|4166.76|4166.76|4166.76|4166.76|4166.76|4166.76|0
1645006450000|2022-02-16 10:14:10|4166.92|4166.92|4168.53|4168.53|4169.56|4169.56|4166.92|4166.92|0
1645006490000|2022-02-16 10:14:50|4168.22|4168.22|4167.91|4167.91|4168.22|4168.22|4167.91|4167.91|0
1645006500000|2022-02-16 10:15:00|4167.6|4167.6|4167.57|4167.57|4167.6|4167.6|4167.57|4167.57|0
1645006510000|2022-02-16 10:15:10|4167.45|4167.45|4167.45|4167.45|4167.45|4167.45|4167.45|4167.45|0
1645006520000|2022-02-16 10:15:20|4167.3|4167.3|4166.83|4166.83|4167.3|4167.3|4166.83|4166.83|0
1645006550000|2022-02-16 10:15:50|4167.46|4167.46|4167.46|4167.46|4167.46|4167.46|4167.46|4167.46|0
1645006560000|2022-02-16 10:16:00|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|0
1645006570000|2022-02-16 10:16:10|4167.46|4167.46|4167.5|4167.5|4167.5|4167.5|4167.46|4167.46|0
1645006580000|2022-02-16 10:16:20|4167.56|4167.56|4167.51|4167.51|4167.72|4167.72|4167.41|4167.41|0
1645006590000|2022-02-16 10:16:30|4167.35|4167.35|4167.51|4167.51|4167.51|4167.51|4167.35|4167.35|0
1645006600000|2022-02-16 10:16:40|4167.41|4167.41|4167.41|4167.41|4167.41|4167.41|4167.41|4167.41|0
1645006620000|2022-02-16 10:17:00|4167.39|4167.39|4167.51|4167.51|4167.51|4167.51|4167.39|4167.39|0
1645006630000|2022-02-16 10:17:10|4167.8|4167.8|4167.57|4167.57|4167.8|4167.8|4167.51|4167.51|0
1645006640000|2022-02-16 10:17:20|4167.41|4167.41|4167.65|4167.65|4167.65|4167.65|4167.41|4167.41|0
1645006660000|2022-02-16 10:17:40|4167.34|4167.34|4167.03|4167.03|4167.34|4167.34|4167.03|4167.03|0
1645006700000|2022-02-16 10:18:20|4167.65|4167.65|4167.65|4167.65|4167.81|4167.81|4167.65|4167.65|0
1645006720000|2022-02-16 10:18:40|4167.58|4167.58|4167.58|4167.58|4167.58|4167.58|4167.58|4167.58|0
1645006730000|2022-02-16 10:18:50|4167.89|4167.89|4167.58|4167.58|4167.89|4167.89|4167.58|4167.58|0
1645006740000|2022-02-16 10:19:00|4167.73|4167.73|4167.73|4167.73|4167.73|4167.73|4167.73|4167.73|0
1645006750000|2022-02-16 10:19:10|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|0
1645006760000|2022-02-16 10:19:20|4167.27|4167.27|4167.17|4167.17|4167.27|4167.27|4167.17|4167.17|0
1645006770000|2022-02-16 10:19:30|4167.02|4167.02|4165.94|4165.94|4167.02|4167.02|4165.94|4165.94|0
1645006780000|2022-02-16 10:19:40|4165.63|4165.63|4165.57|4165.57|4165.73|4165.73|4165.57|4165.57|0
1645006790000|2022-02-16 10:19:50|4165.88|4165.88|4165.79|4165.79|4165.88|4165.88|4165.79|4165.79|0
1645006800000|2022-02-16 10:20:00|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|0
1645006810000|2022-02-16 10:20:10|4165.95|4165.95|4166|4166|4166|4166|4165.95|4165.95|0
1645006820000|2022-02-16 10:20:20|4165.9|4165.9|4166.52|4166.52|4166.52|4166.52|4165.9|4165.9|0
1645006860000|2022-02-16 10:21:00|4166.67|4166.67|4167.78|4167.78|4167.78|4167.78|4166.67|4166.67|0
1645006870000|2022-02-16 10:21:10|4167.94|4167.94|4168.06|4168.06|4168.06|4168.06|4167.94|4167.94|0
1645006880000|2022-02-16 10:21:20|4168.36|4168.36|4168.29|4168.29|4168.36|4168.36|4168.21|4168.21|0
1645006890000|2022-02-16 10:21:30|4168.35|4168.35|4168.35|4168.35|4168.35|4168.35|4168.35|4168.35|0
1645006900000|2022-02-16 10:21:40|4168.63|4168.63|4168.63|4168.63|4168.63|4168.63|4168.63|4168.63|0
1645006910000|2022-02-16 10:21:50|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|0
1645006920000|2022-02-16 10:22:00|4168.94|4168.94|4168.94|4168.94|4168.94|4168.94|4168.94|4168.94|0
1645006930000|2022-02-16 10:22:10|4168.85|4168.85|4168.57|4168.57|4168.85|4168.85|4168.57|4168.57|0
1645006940000|2022-02-16 10:22:20|4168.26|4168.26|4168.63|4168.63|4168.63|4168.63|4168.26|4168.26|0
1645006950000|2022-02-16 10:22:30|4168.01|4168.01|4168.01|4168.01|4168.01|4168.01|4168.01|4168.01|0
1645006970000|2022-02-16 10:22:50|4167.39|4167.39|4167.39|4167.39|4167.39|4167.39|4167.39|4167.39|0
1645006980000|2022-02-16 10:23:00|4166.92|4166.92|4166.8|4166.8|4166.92|4166.92|4166.75|4166.75|0
1645006990000|2022-02-16 10:23:10|4165.56|4165.56|4165.58|4165.58|4165.58|4165.58|4165.56|4165.56|0
1645007000000|2022-02-16 10:23:20|4165.74|4165.74|4165.64|4165.64|4165.74|4165.74|4165.64|4165.64|0
1645007010000|2022-02-16 10:23:30|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|0
1645007020000|2022-02-16 10:23:40|4165|4165|4165.21|4165.21|4165.31|4165.31|4165|4165|0
1645007030000|2022-02-16 10:23:50|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|0
1645007040000|2022-02-16 10:24:00|4165.6|4165.6|4166.53|4166.53|4166.53|4166.53|4165.6|4165.6|0
1645007050000|2022-02-16 10:24:10|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|0
1645007070000|2022-02-16 10:24:30|4166.07|4166.07|4165.45|4165.45|4166.07|4166.07|4165.45|4165.45|0
1645007080000|2022-02-16 10:24:40|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|0
1645007090000|2022-02-16 10:24:50|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|0
1645007110000|2022-02-16 10:25:10|4165.03|4165.03|4165.08|4165.08|4165.08|4165.08|4165.03|4165.03|0
1645007130000|2022-02-16 10:25:30|4164.98|4164.98|4165.33|4165.33|4165.6|4165.6|4164.98|4164.98|0
1645007140000|2022-02-16 10:25:40|4164.86|4164.86|4164.09|4164.09|4164.86|4164.86|4164.09|4164.09|0
1645007150000|2022-02-16 10:25:50|4164.37|4164.37|4164.06|4164.06|4164.37|4164.37|4164.06|4164.06|0
1645007160000|2022-02-16 10:26:00|4163.91|4163.91|4163.44|4163.44|4164.06|4164.06|4163.44|4163.44|0
1645007170000|2022-02-16 10:26:10|4163.75|4163.75|4163.56|4163.56|4163.75|4163.75|4163.56|4163.56|0
1645007180000|2022-02-16 10:26:20|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|0
1645007190000|2022-02-16 10:26:30|4163.43|4163.43|4163.59|4163.59|4163.59|4163.59|4163.43|4163.43|0
1645007200000|2022-02-16 10:26:40|4163.54|4163.54|4163.68|4163.68|4163.68|4163.68|4163.54|4163.54|0
1645007210000|2022-02-16 10:26:50|4164.61|4164.61|4164.61|4164.61|4164.61|4164.61|4164.57|4164.57|0
1645007220000|2022-02-16 10:27:00|4164.57|4164.57|4164.7|4164.7|4164.7|4164.7|4164.54|4164.54|0
1645007230000|2022-02-16 10:27:10|4165.63|4165.63|4165.44|4165.44|4165.72|4165.72|4165.44|4165.44|0
1645007240000|2022-02-16 10:27:20|4165.35|4165.35|4164.99|4164.99|4165.35|4165.35|4164.99|4164.99|0
1645007250000|2022-02-16 10:27:30|4165.14|4165.14|4164.99|4164.99|4165.14|4165.14|4164.99|4164.99|0
1645007260000|2022-02-16 10:27:40|4166.23|4166.23|4166.1|4166.1|4166.23|4166.23|4166.1|4166.1|0
1645007280000|2022-02-16 10:28:00|4166.13|4166.13|4166.04|4166.04|4166.13|4166.13|4166.04|4166.04|0
1645007320000|2022-02-16 10:28:40|4166.16|4166.16|4166.32|4166.32|4166.32|4166.32|4166.16|4166.16|0
1645007330000|2022-02-16 10:28:50|4166.22|4166.22|4166.13|4166.13|4166.22|4166.22|4165.95|4165.95|0
1645007340000|2022-02-16 10:29:00|4166.44|4166.44|4166.59|4166.59|4166.59|4166.59|4166.29|4166.29|0
1645007360000|2022-02-16 10:29:20|4168.15|4168.15|4168.15|4168.15|4168.15|4168.15|4168.15|4168.15|0
1645007370000|2022-02-16 10:29:30|4168.46|4168.46|4168.65|4168.65|4168.65|4168.65|4168.15|4168.15|0
1645007380000|2022-02-16 10:29:40|4168.6|4168.6|4167.24|4167.24|4168.6|4168.6|4167.24|4167.24|0
1645007390000|2022-02-16 10:29:50|4166.93|4166.93|4166.95|4166.95|4166.95|4166.95|4166.62|4166.62|0
1645007400000|2022-02-16 10:30:00|4167.14|4167.14|4166.59|4166.59|4167.14|4167.14|4166.59|4166.59|0
1645007410000|2022-02-16 10:30:10|4166.28|4166.28|4166.47|4166.47|4166.47|4166.47|4166.28|4166.28|0
1645007430000|2022-02-16 10:30:30|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|0
1645007440000|2022-02-16 10:30:40|4167.2|4167.2|4167.05|4167.05|4167.2|4167.2|4167.05|4167.05|0
1645007450000|2022-02-16 10:30:50|4166.11|4166.11|4165.96|4165.96|4166.11|4166.11|4165.49|4165.49|0
1645007460000|2022-02-16 10:31:00|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|0
1645007470000|2022-02-16 10:31:10|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|0
1645007480000|2022-02-16 10:31:20|4165.9|4165.9|4166.15|4166.15|4166.15|4166.15|4165.9|4165.9|0
1645007530000|2022-02-16 10:32:10|4165.83|4165.83|4165.52|4165.52|4165.83|4165.83|4165.52|4165.52|0
1645007540000|2022-02-16 10:32:20|4165.21|4165.21|4165.32|4165.32|4165.32|4165.32|4165.17|4165.17|0
1645007590000|2022-02-16 10:33:10|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|0
1645007600000|2022-02-16 10:33:20|4165.79|4165.79|4165.79|4165.79|4165.95|4165.95|4165.79|4165.79|0
1645007610000|2022-02-16 10:33:30|4165.61|4165.61|4165.56|4165.56|4165.61|4165.61|4165.56|4165.56|0
1645007630000|2022-02-16 10:33:50|4165.58|4165.58|4165.3|4165.3|4165.58|4165.58|4165.3|4165.3|0
1645007650000|2022-02-16 10:34:10|4164.99|4164.99|4164.99|4164.99|4164.99|4164.99|4164.99|4164.99|0
1645007660000|2022-02-16 10:34:20|4164.93|4164.93|4165.09|4165.09|4165.11|4165.11|4164.93|4164.93|0
1645007670000|2022-02-16 10:34:30|4165.4|4165.4|4164.78|4164.78|4165.4|4165.4|4164.78|4164.78|0
1645007690000|2022-02-16 10:34:50|4165.08|4165.08|4165.33|4165.33|4165.42|4165.42|4165.08|4165.08|0
1645007700000|2022-02-16 10:35:00|4165.24|4165.24|4165.12|4165.12|4165.3|4165.3|4165.12|4165.12|0
1645007710000|2022-02-16 10:35:10|4164.97|4164.97|4165.2|4165.2|4165.2|4165.2|4164.97|4164.97|0
1645007720000|2022-02-16 10:35:20|4165.05|4165.05|4165.2|4165.2|4165.2|4165.2|4165.05|4165.05|0
1645007730000|2022-02-16 10:35:30|4165.82|4165.82|4166.15|4166.15|4166.19|4166.19|4165.82|4165.82|0
1645007740000|2022-02-16 10:35:40|4165.83|4165.83|4165.21|4165.21|4165.83|4165.83|4165.21|4165.21|0
1645007750000|2022-02-16 10:35:50|4165.4|4165.4|4165.71|4165.71|4165.71|4165.71|4165.4|4165.4|0
1645007760000|2022-02-16 10:36:00|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|0
1645007770000|2022-02-16 10:36:10|4165.37|4165.37|4165.27|4165.27|4165.37|4165.37|4165.27|4165.27|0
1645007780000|2022-02-16 10:36:20|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|0
1645007800000|2022-02-16 10:36:40|4165.58|4165.58|4165.31|4165.31|4165.58|4165.58|4165.31|4165.31|0
1645007820000|2022-02-16 10:37:00|4165.25|4165.25|4164.58|4164.58|4165.25|4165.25|4164.58|4164.58|0
1645007830000|2022-02-16 10:37:10|4165.52|4165.52|4164.58|4164.58|4165.52|4165.52|4164.58|4164.58|0
1645007860000|2022-02-16 10:37:40|4164.54|4164.54|4164.54|4164.54|4164.54|4164.54|4164.54|4164.54|0
1645007870000|2022-02-16 10:37:50|4163.92|4163.92|4163.61|4163.61|4163.92|4163.92|4163.61|4163.61|0
1645007890000|2022-02-16 10:38:10|4163.43|4163.43|4163.12|4163.12|4163.43|4163.43|4163.12|4163.12|0
1645007900000|2022-02-16 10:38:20|4163|4163|4163|4163|4163|4163|4163|4163|0
1645007910000|2022-02-16 10:38:30|4162.63|4162.63|4162.63|4162.63|4162.63|4162.63|4162.63|4162.63|0
1645007930000|2022-02-16 10:38:50|4162.69|4162.69|4162.57|4162.57|4162.69|4162.69|4162.57|4162.57|0
1645007940000|2022-02-16 10:39:00|4162.88|4162.88|4163.51|4163.51|4163.51|4163.51|4162.88|4162.88|0
1645007990000|2022-02-16 10:39:50|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|0
1645008000000|2022-02-16 10:40:00|4163.71|4163.71|4163.84|4163.84|4164|4164|4163.71|4163.71|0
1645008010000|2022-02-16 10:40:10|4163.69|4163.69|4163.87|4163.87|4163.87|4163.87|4163.69|4163.69|0
1645008020000|2022-02-16 10:40:20|4164.81|4164.81|4164.81|4164.81|4164.81|4164.81|4164.81|4164.81|0
1645008030000|2022-02-16 10:40:30|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|0
1645008040000|2022-02-16 10:40:40|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|0
1645008050000|2022-02-16 10:40:50|4164.73|4164.73|4164.57|4164.57|4164.73|4164.73|4164.57|4164.57|0
1645008060000|2022-02-16 10:41:00|4164.26|4164.26|4164.11|4164.11|4164.26|4164.26|4163.91|4163.91|0
1645008080000|2022-02-16 10:41:20|4164.2|4164.2|4164.2|4164.2|4164.36|4164.36|4164.2|4164.2|0
1645008100000|2022-02-16 10:41:40|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|0
1645008120000|2022-02-16 10:42:00|4164.05|4164.05|4164.05|4164.05|4164.05|4164.05|4164.05|4164.05|0
1645008130000|2022-02-16 10:42:10|4164.11|4164.11|4164.11|4164.11|4164.11|4164.11|4164.11|4164.11|0
1645008170000|2022-02-16 10:42:50|4164.57|4164.57|4165.5|4165.5|4165.5|4165.5|4164.57|4164.57|0
1645008190000|2022-02-16 10:43:10|4165.81|4165.81|4166.17|4166.17|4166.17|4166.17|4165.81|4165.81|0
1645008200000|2022-02-16 10:43:20|4166.11|4166.11|4167.04|4167.04|4167.04|4167.04|4166.11|4166.11|0
1645008210000|2022-02-16 10:43:30|4166.95|4166.95|4168.5|4168.5|4168.5|4168.5|4166.95|4166.95|0
1645008220000|2022-02-16 10:43:40|4168.65|4168.65|4168.65|4168.65|4168.65|4168.65|4168.65|4168.65|0
1645008240000|2022-02-16 10:44:00|4168.96|4168.96|4169.24|4169.24|4169.24|4169.24|4168.96|4168.96|0
1645008250000|2022-02-16 10:44:10|4169.22|4169.22|4169.22|4169.22|4169.22|4169.22|4169.22|4169.22|0
1645008260000|2022-02-16 10:44:20|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|4169.11|4169.11|0
1645008270000|2022-02-16 10:44:30|4168.95|4168.95|4169.22|4169.22|4169.22|4169.22|4168.8|4168.8|0
1645008290000|2022-02-16 10:44:50|4169.34|4169.34|4169.28|4169.28|4169.34|4169.34|4169.28|4169.28|0
1645008300000|2022-02-16 10:45:00|4169.38|4169.38|4169.8|4169.8|4169.98|4169.98|4169.38|4169.38|0
1645008310000|2022-02-16 10:45:10|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|0
1645008320000|2022-02-16 10:45:20|4169.94|4169.94|4169.63|4169.63|4169.94|4169.94|4169.63|4169.63|0
1645008340000|2022-02-16 10:45:40|4169.65|4169.65|4170.01|4170.01|4170.01|4170.01|4169.65|4169.65|0
1645008350000|2022-02-16 10:45:50|4170.07|4170.07|4170.47|4170.47|4170.47|4170.47|4170.07|4170.07|0
1645008360000|2022-02-16 10:46:00|4170.84|4170.84|4170.77|4170.77|4170.84|4170.84|4170.65|4170.65|0
1645008370000|2022-02-16 10:46:10|4170.53|4170.53|4171.47|4171.47|4171.47|4171.47|4170.44|4170.44|0
1645008380000|2022-02-16 10:46:20|4171.84|4171.84|4171.96|4171.96|4171.96|4171.96|4171.84|4171.84|0
1645008390000|2022-02-16 10:46:30|4172.05|4172.05|4172.05|4172.05|4172.17|4172.17|4172.05|4172.05|0
1645008410000|2022-02-16 10:46:50|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|0
1645008420000|2022-02-16 10:47:00|4172.36|4172.36|4172.01|4172.01|4172.66|4172.66|4172.01|4172.01|0
1645008440000|2022-02-16 10:47:20|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|0
1645008480000|2022-02-16 10:48:00|4172.3|4172.3|4172.27|4172.27|4172.3|4172.3|4172.15|4172.15|0
1645008500000|2022-02-16 10:48:20|4172.18|4172.18|4172.18|4172.18|4172.18|4172.18|4172.18|4172.18|0
1645008510000|2022-02-16 10:48:30|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|0
1645008520000|2022-02-16 10:48:40|4172.34|4172.34|4172.34|4172.34|4172.34|4172.34|4172.34|4172.34|0
1645008540000|2022-02-16 10:49:00|4172.49|4172.49|4172.58|4172.58|4172.58|4172.58|4172.49|4172.49|0
1645008550000|2022-02-16 10:49:10|4172.89|4172.89|4174.13|4174.13|4174.13|4174.13|4172.89|4172.89|0
1645008560000|2022-02-16 10:49:20|4174.4|4174.4|4174.71|4174.71|4175.02|4175.02|4174.4|4174.4|0
1645008570000|2022-02-16 10:49:30|4174.62|4174.62|4174.52|4174.52|4174.62|4174.62|4174.52|4174.52|0
1645008580000|2022-02-16 10:49:40|4174.68|4174.68|4174.37|4174.37|4174.83|4174.83|4174.37|4174.37|0
1645008590000|2022-02-16 10:49:50|4174.83|4174.83|4174.83|4174.83|4174.83|4174.83|4174.83|4174.83|0
1645008620000|2022-02-16 10:50:20|4175.77|4175.77|4175.61|4175.61|4175.77|4175.77|4175.61|4175.61|0
1645008640000|2022-02-16 10:50:40|4175.46|4175.46|4175.46|4175.46|4175.46|4175.46|4175.3|4175.3|0
1645008650000|2022-02-16 10:50:50|4175.74|4175.74|4175.64|4175.64|4175.74|4175.74|4175.64|4175.64|0
1645008660000|2022-02-16 10:51:00|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|0
1645008670000|2022-02-16 10:51:10|4175.02|4175.02|4175.33|4175.33|4175.33|4175.33|4175.02|4175.02|0
1645008690000|2022-02-16 10:51:30|4175.49|4175.49|4175.57|4175.57|4175.57|4175.57|4175.49|4175.49|0
1645008700000|2022-02-16 10:51:40|4175.42|4175.42|4175.26|4175.26|4175.42|4175.42|4175.26|4175.26|0
1645008710000|2022-02-16 10:51:50|4174.95|4174.95|4173.93|4173.93|4174.95|4174.95|4173.93|4173.93|0
1645008730000|2022-02-16 10:52:10|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|0
1645008740000|2022-02-16 10:52:20|4174.06|4174.06|4173.4|4173.4|4174.06|4174.06|4173.4|4173.4|0
1645008750000|2022-02-16 10:52:30|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|0
1645008760000|2022-02-16 10:52:40|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|0
1645008770000|2022-02-16 10:52:50|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.08|4173.08|0
1645008790000|2022-02-16 10:53:10|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|0
1645008800000|2022-02-16 10:53:20|4172.95|4172.95|4172.49|4172.49|4172.95|4172.95|4172.49|4172.49|0
1645008820000|2022-02-16 10:53:40|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|0
1645008830000|2022-02-16 10:53:50|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|0
1645008860000|2022-02-16 10:54:20|4171.77|4171.77|4171.81|4171.81|4171.81|4171.81|4171.77|4171.77|0
1645008880000|2022-02-16 10:54:40|4171.77|4171.77|4171.83|4171.83|4171.83|4171.83|4171.77|4171.77|0
1645008920000|2022-02-16 10:55:20|4171.87|4171.87|4171.81|4171.81|4171.9|4171.9|4171.81|4171.81|0
1645008950000|2022-02-16 10:55:50|4171.49|4171.49|4170.84|4170.84|4171.49|4171.49|4170.75|4170.75|0
1645008960000|2022-02-16 10:56:00|4170.8|4170.8|4170.65|4170.65|4170.8|4170.8|4170.65|4170.65|0
1645008970000|2022-02-16 10:56:10|4170.34|4170.34|4170.02|4170.02|4170.34|4170.34|4170.02|4170.02|0
1645008980000|2022-02-16 10:56:20|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|0
1645008990000|2022-02-16 10:56:30|4169.68|4169.68|4169.21|4169.21|4169.68|4169.68|4169.17|4169.17|0
1645009060000|2022-02-16 10:57:40|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|0
1645009080000|2022-02-16 10:58:00|4168.95|4168.95|4168.95|4168.95|4168.95|4168.95|4168.95|4168.95|0
1645009090000|2022-02-16 10:58:10|4169.57|4169.57|4169.63|4169.63|4169.72|4169.72|4169.57|4169.57|0
1645009100000|2022-02-16 10:58:20|4169.72|4169.72|4169.72|4169.72|4169.72|4169.72|4169.72|4169.72|0
1645009110000|2022-02-16 10:58:30|4169.41|4169.41|4168.6|4168.6|4169.41|4169.41|4168.6|4168.6|0
1645009130000|2022-02-16 10:58:50|4168.42|4168.42|4168.42|4168.42|4168.42|4168.42|4168.42|4168.42|0
1645009150000|2022-02-16 10:59:10|4168.89|4168.89|4168.95|4168.95|4169.07|4169.07|4168.89|4168.89|0
1645009170000|2022-02-16 10:59:30|4168.79|4168.79|4168.64|4168.64|4168.79|4168.79|4168.64|4168.64|0
1645009190000|2022-02-16 10:59:50|4168.49|4168.49|4168.49|4168.49|4168.49|4168.49|4168.49|4168.49|0
1645009200000|2022-02-16 11:00:00|4168.33|4168.33|4168.02|4168.02|4168.33|4168.33|4168.02|4168.02|0
1645009210000|2022-02-16 11:00:10|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|0
1645009230000|2022-02-16 11:00:30|4168.08|4168.08|4168.17|4168.17|4168.32|4168.32|4168.08|4168.08|0
1645009240000|2022-02-16 11:00:40|4168.35|4168.35|4168.46|4168.46|4169.08|4169.08|4168.26|4168.26|0
1645009250000|2022-02-16 11:00:50|4168.51|4168.51|4168.59|4168.59|4169.11|4169.11|4168.49|4168.49|0
1645009260000|2022-02-16 11:01:00|4168.5|4168.5|4167.39|4167.39|4168.5|4168.5|4167.39|4167.39|0
1645009280000|2022-02-16 11:01:20|4167.08|4167.08|4166.99|4166.99|4167.1|4167.1|4166.99|4166.99|0
1645009290000|2022-02-16 11:01:30|4166.93|4166.93|4166.93|4166.93|4166.93|4166.93|4166.93|4166.93|0
1645009310000|2022-02-16 11:01:50|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|0
1645009320000|2022-02-16 11:02:00|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|0
1645009330000|2022-02-16 11:02:10|4167.17|4167.17|4167.26|4167.26|4167.26|4167.26|4167.17|4167.17|0
1645009340000|2022-02-16 11:02:20|4167.11|4167.11|4166.64|4166.64|4167.11|4167.11|4166.64|4166.64|0
1645009350000|2022-02-16 11:02:30|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|0
1645009370000|2022-02-16 11:02:50|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|0
1645009380000|2022-02-16 11:03:00|4167.11|4167.11|4167.11|4167.11|4167.11|4167.11|4167.11|4167.11|0
1645009400000|2022-02-16 11:03:20|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|0
1645009410000|2022-02-16 11:03:30|4166.9|4166.9|4166.89|4166.89|4166.9|4166.9|4166.59|4166.59|0
1645009420000|2022-02-16 11:03:40|4166.77|4166.77|4167.07|4167.07|4167.07|4167.07|4166.77|4166.77|0
1645009440000|2022-02-16 11:04:00|4167.38|4167.38|4167.69|4167.69|4167.69|4167.69|4167.38|4167.38|0
1645009450000|2022-02-16 11:04:10|4167.87|4167.87|4168.23|4168.23|4168.23|4168.23|4167.87|4167.87|0
1645009460000|2022-02-16 11:04:20|4168.19|4168.19|4168.1|4168.1|4168.19|4168.19|4168.1|4168.1|0
1645009480000|2022-02-16 11:04:40|4168.72|4168.72|4168.63|4168.63|4168.72|4168.72|4168.63|4168.63|0
1645009490000|2022-02-16 11:04:50|4168.59|4168.59|4168.41|4168.41|4168.59|4168.59|4168.41|4168.41|0
1645009540000|2022-02-16 11:05:40|4169.96|4169.96|4169.5|4169.5|4169.96|4169.96|4169.5|4169.5|0
1645009550000|2022-02-16 11:05:50|4169.65|4169.65|4171.36|4171.36|4171.36|4171.36|4169.65|4169.65|0
1645009570000|2022-02-16 11:06:10|4171.52|4171.52|4171.7|4171.7|4171.7|4171.7|4171.52|4171.52|0
1645009580000|2022-02-16 11:06:20|4171.55|4171.55|4171.5|4171.5|4171.62|4171.62|4171.5|4171.5|0
1645009590000|2022-02-16 11:06:30|4172.12|4172.12|4171.81|4171.81|4172.12|4172.12|4171.81|4171.81|0
1645009610000|2022-02-16 11:06:50|4171.87|4171.87|4172.18|4172.18|4172.18|4172.18|4171.87|4171.87|0
1645009620000|2022-02-16 11:07:00|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|0
1645009630000|2022-02-16 11:07:10|4172.43|4172.43|4172.43|4172.43|4172.43|4172.43|4172.43|4172.43|0
1645009640000|2022-02-16 11:07:20|4172.74|4172.74|4173.16|4173.16|4173.21|4173.21|4172.74|4172.74|0
1645009650000|2022-02-16 11:07:30|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|0
1645009660000|2022-02-16 11:07:40|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|0
1645009670000|2022-02-16 11:07:50|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|0
1645009680000|2022-02-16 11:08:00|4172.97|4172.97|4172.88|4172.88|4172.97|4172.97|4172.88|4172.88|0
1645009690000|2022-02-16 11:08:10|4173.11|4173.11|4173.11|4173.11|4173.11|4173.11|4173.11|4173.11|0
1645009700000|2022-02-16 11:08:20|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|0
1645009710000|2022-02-16 11:08:30|4173.42|4173.42|4173.11|4173.11|4173.42|4173.42|4173.11|4173.11|0
1645009740000|2022-02-16 11:09:00|4173.58|4173.58|4173.46|4173.46|4173.58|4173.58|4173.46|4173.46|0
1645009760000|2022-02-16 11:09:20|4173.4|4173.4|4173.52|4173.52|4173.58|4173.58|4173.34|4173.34|0
1645009770000|2022-02-16 11:09:30|4173.81|4173.81|4173.97|4173.97|4173.97|4173.97|4173.81|4173.81|0
1645009780000|2022-02-16 11:09:40|4173.91|4173.91|4174.03|4174.03|4174.03|4174.03|4173.91|4173.91|0
1645009790000|2022-02-16 11:09:50|4173.99|4173.99|4173.99|4173.99|4173.99|4173.99|4173.99|4173.99|0
1645009810000|2022-02-16 11:10:10|4173.68|4173.68|4172.5|4172.5|4173.68|4173.68|4172.5|4172.5|0
1645009820000|2022-02-16 11:10:20|4172.19|4172.19|4172.19|4172.19|4172.19|4172.19|4172.19|4172.19|0
1645009830000|2022-02-16 11:10:30|4171.88|4171.88|4171.57|4171.57|4171.88|4171.88|4171.57|4171.57|0
1645009840000|2022-02-16 11:10:40|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|0
1645009850000|2022-02-16 11:10:50|4172.06|4172.06|4172.22|4172.22|4172.68|4172.68|4172.06|4172.06|0
1645009860000|2022-02-16 11:11:00|4171.91|4171.91|4171.6|4171.6|4171.91|4171.91|4171.6|4171.6|0
1645009880000|2022-02-16 11:11:20|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|0
1645009900000|2022-02-16 11:11:40|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|0
1645009910000|2022-02-16 11:11:50|4171.54|4171.54|4171.48|4171.48|4171.54|4171.54|4171.38|4171.38|0
1645009920000|2022-02-16 11:12:00|4171.16|4171.16|4171.07|4171.07|4171.16|4171.16|4171.07|4171.07|0
1645009930000|2022-02-16 11:12:10|4170.99|4170.99|4171.21|4171.21|4171.36|4171.36|4170.9|4170.9|0
1645009940000|2022-02-16 11:12:20|4171.23|4171.23|4171.23|4171.23|4171.23|4171.23|4171.23|4171.23|0
1645009960000|2022-02-16 11:12:40|4171.38|4171.38|4170.88|4170.88|4171.38|4171.38|4170.72|4170.72|0
1645009970000|2022-02-16 11:12:50|4170.78|4170.78|4168.61|4168.61|4170.78|4170.78|4168.61|4168.61|0
1645009990000|2022-02-16 11:13:10|4168.8|4168.8|4168.52|4168.52|4168.8|4168.8|4168.52|4168.52|0
1645010010000|2022-02-16 11:13:30|4168.67|4168.67|4168.83|4168.83|4168.83|4168.83|4168.67|4168.67|0
1645010020000|2022-02-16 11:13:40|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|0
1645010030000|2022-02-16 11:13:50|4169.13|4169.13|4170.32|4170.32|4170.38|4170.38|4169.13|4169.13|0
1645010040000|2022-02-16 11:14:00|4170.36|4170.36|4170.33|4170.33|4170.48|4170.48|4170.33|4170.33|0
1645010060000|2022-02-16 11:14:20|4170.48|4170.48|4170.48|4170.48|4170.48|4170.48|4170.48|4170.48|0
1645010080000|2022-02-16 11:14:40|4171.1|4171.1|4170.95|4170.95|4171.1|4171.1|4170.95|4170.95|0
1645010100000|2022-02-16 11:15:00|4171.57|4171.57|4171.91|4171.91|4171.91|4171.91|4171.57|4171.57|0
1645010130000|2022-02-16 11:15:30|4172.84|4172.84|4173.01|4173.01|4173.01|4173.01|4172.84|4172.84|0
1645010150000|2022-02-16 11:15:50|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|0
1645010160000|2022-02-16 11:16:00|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|0
1645010180000|2022-02-16 11:16:20|4173.41|4173.41|4174.31|4174.31|4174.31|4174.31|4173.26|4173.26|0
1645010200000|2022-02-16 11:16:40|4174.62|4174.62|4175.21|4175.21|4175.21|4175.21|4174.62|4174.62|0
1645010210000|2022-02-16 11:16:50|4175.02|4175.02|4175.02|4175.02|4175.02|4175.02|4175.02|4175.02|0
1645010240000|2022-02-16 11:17:20|4175.14|4175.14|4175.51|4175.51|4175.51|4175.51|4175.14|4175.14|0
1645010250000|2022-02-16 11:17:30|4175.2|4175.2|4175.2|4175.2|4175.2|4175.2|4175.2|4175.2|0
1645010260000|2022-02-16 11:17:40|4174.89|4174.89|4174.89|4174.89|4174.89|4174.89|4174.89|4174.89|0
1645010280000|2022-02-16 11:18:00|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4174.92|4174.92|0
1645010290000|2022-02-16 11:18:10|4174.92|4174.92|4174.77|4174.77|4174.92|4174.92|4174.77|4174.77|0
1645010330000|2022-02-16 11:18:50|4174.46|4174.46|4173.77|4173.77|4174.46|4174.46|4173.77|4173.77|0
1645010350000|2022-02-16 11:19:10|4174.71|4174.71|4174.55|4174.55|4174.71|4174.71|4174.55|4174.55|0
1645010360000|2022-02-16 11:19:20|4174.86|4174.86|4174.63|4174.63|4174.86|4174.86|4174.63|4174.63|0
1645010370000|2022-02-16 11:19:30|4174.77|4174.77|4174.77|4174.77|4174.77|4174.77|4174.77|4174.77|0
1645010390000|2022-02-16 11:19:50|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|0
1645010400000|2022-02-16 11:20:00|4174.77|4174.77|4175.08|4175.08|4175.08|4175.08|4174.77|4174.77|0
1645010410000|2022-02-16 11:20:10|4174.77|4174.77|4174.77|4174.77|4174.77|4174.77|4174.77|4174.77|0
1645010420000|2022-02-16 11:20:20|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|0
1645010440000|2022-02-16 11:20:40|4174.93|4174.93|4174.93|4174.93|4174.93|4174.93|4174.93|4174.93|0
1645010450000|2022-02-16 11:20:50|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|0
1645010460000|2022-02-16 11:21:00|4174.93|4174.93|4174.93|4174.93|4174.93|4174.93|4174.93|4174.93|0
1645010470000|2022-02-16 11:21:10|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|0
1645010480000|2022-02-16 11:21:20|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|0
1645010500000|2022-02-16 11:21:40|4175.33|4175.33|4174.86|4174.86|4175.33|4175.33|4174.86|4174.86|0
1645010510000|2022-02-16 11:21:50|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|0
1645010530000|2022-02-16 11:22:10|4175.27|4175.27|4175.64|4175.64|4175.64|4175.64|4175.27|4175.27|0
1645010580000|2022-02-16 11:23:00|4175.33|4175.33|4175.02|4175.02|4175.42|4175.42|4175.02|4175.02|0
1645010610000|2022-02-16 11:23:30|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|0
1645010620000|2022-02-16 11:23:40|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|0
1645010630000|2022-02-16 11:23:50|4174.4|4174.4|4174.09|4174.09|4174.71|4174.71|4174.09|4174.09|0
1645010650000|2022-02-16 11:24:10|4173.77|4173.77|4173.77|4173.77|4173.77|4173.77|4173.77|4173.77|0
1645010670000|2022-02-16 11:24:30|4173.87|4173.87|4173.87|4173.87|4173.87|4173.87|4173.87|4173.87|0
1645010680000|2022-02-16 11:24:40|4173.68|4173.68|4174.15|4174.15|4174.15|4174.15|4173.68|4173.68|0
1645010690000|2022-02-16 11:24:50|4173.84|4173.84|4173.84|4173.84|4173.84|4173.84|4173.84|4173.84|0
1645010700000|2022-02-16 11:25:00|4173.65|4173.65|4173.57|4173.57|4173.65|4173.65|4173.41|4173.41|0
1645010720000|2022-02-16 11:25:20|4173.39|4173.39|4173.39|4173.39|4173.39|4173.39|4173.39|4173.39|0
1645010760000|2022-02-16 11:26:00|4173.35|4173.35|4172.32|4172.32|4173.35|4173.35|4172.01|4172.01|0
1645010770000|2022-02-16 11:26:10|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|0
1645010780000|2022-02-16 11:26:20|4172.2|4172.2|4172.2|4172.2|4172.2|4172.2|4172.2|4172.2|0
1645010800000|2022-02-16 11:26:40|4174.38|4174.38|4175.1|4175.1|4175.1|4175.1|4174.38|4174.38|0
1645010820000|2022-02-16 11:27:00|4175.25|4175.25|4175.45|4175.45|4175.87|4175.87|4175.25|4175.25|0
1645010830000|2022-02-16 11:27:10|4175.35|4175.35|4175.45|4175.45|4175.45|4175.45|4175.35|4175.35|0
1645010840000|2022-02-16 11:27:20|4175.6|4175.6|4175.6|4175.6|4175.6|4175.6|4175.6|4175.6|0
1645010880000|2022-02-16 11:28:00|4175.29|4175.29|4175.29|4175.29|4175.29|4175.29|4174.98|4174.98|0
1645010890000|2022-02-16 11:28:10|4175.38|4175.38|4175.38|4175.38|4175.38|4175.38|4175.38|4175.38|0
1645010900000|2022-02-16 11:28:20|4175.29|4175.29|4175.29|4175.29|4175.29|4175.29|4175.29|4175.29|0
1645010940000|2022-02-16 11:29:00|4175.2|4175.2|4175.38|4175.38|4175.38|4175.38|4175.2|4175.2|0
1645010960000|2022-02-16 11:29:20|4175.29|4175.29|4175.29|4175.29|4175.29|4175.29|4175.29|4175.29|0
1645010980000|2022-02-16 11:29:40|4175.38|4175.38|4175.44|4175.44|4175.44|4175.44|4175.29|4175.29|0
1645011010000|2022-02-16 11:30:10|4175.75|4175.75|4175.04|4175.04|4175.75|4175.75|4175.04|4175.04|0
1645011020000|2022-02-16 11:30:20|4174.73|4174.73|4174.73|4174.73|4174.73|4174.73|4174.73|4174.73|0
1645011030000|2022-02-16 11:30:30|4174.42|4174.42|4173.49|4173.49|4174.42|4174.42|4173.49|4173.49|0
1645011040000|2022-02-16 11:30:40|4173.33|4173.33|4173.02|4173.02|4173.33|4173.33|4173.02|4173.02|0
1645011050000|2022-02-16 11:30:50|4173.11|4173.11|4173.21|4173.21|4173.21|4173.21|4173.11|4173.11|0
1645011060000|2022-02-16 11:31:00|4173.12|4173.12|4173.1|4173.1|4173.12|4173.12|4173.1|4173.1|0
1645011080000|2022-02-16 11:31:20|4173.38|4173.38|4173.5|4173.5|4173.5|4173.5|4173.19|4173.19|0
1645011090000|2022-02-16 11:31:30|4173.32|4173.32|4173.53|4173.53|4173.53|4173.53|4173.22|4173.22|0
1645011100000|2022-02-16 11:31:40|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|0
1645011120000|2022-02-16 11:32:00|4173.35|4173.35|4173.35|4173.35|4173.35|4173.35|4173.35|4173.35|0
1645011130000|2022-02-16 11:32:10|4173.44|4173.44|4173.62|4173.62|4173.62|4173.62|4173.44|4173.44|0
1645011140000|2022-02-16 11:32:20|4173.71|4173.71|4173.4|4173.4|4173.71|4173.71|4173.4|4173.4|0
1645011150000|2022-02-16 11:32:30|4173.71|4173.71|4173.75|4173.75|4173.75|4173.75|4173.71|4173.71|0
1645011160000|2022-02-16 11:32:40|4175.15|4175.15|4174.56|4174.56|4175.15|4175.15|4174.56|4174.56|0
1645011170000|2022-02-16 11:32:50|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|0
1645011190000|2022-02-16 11:33:10|4174.62|4174.62|4174.62|4174.62|4174.62|4174.62|4174.62|4174.62|0
1645011200000|2022-02-16 11:33:20|4174.86|4174.86|4174.55|4174.55|4174.86|4174.86|4174.55|4174.55|0
1645011210000|2022-02-16 11:33:30|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|0
1645011230000|2022-02-16 11:33:50|4173.46|4173.46|4172.84|4172.84|4173.46|4173.46|4172.84|4172.84|0
1645011240000|2022-02-16 11:34:00|4172.75|4172.75|4172.84|4172.84|4172.84|4172.84|4172.75|4172.75|0
1645011270000|2022-02-16 11:34:30|4173.03|4173.03|4173.03|4173.03|4173.03|4173.03|4173.03|4173.03|0
1645011280000|2022-02-16 11:34:40|4173.12|4173.12|4172.81|4172.81|4173.12|4173.12|4172.66|4172.66|0
1645011290000|2022-02-16 11:34:50|4172.19|4172.19|4172.19|4172.19|4172.19|4172.19|4172.19|4172.19|0
1645011310000|2022-02-16 11:35:10|4172.04|4172.04|4172.22|4172.22|4172.22|4172.22|4172.04|4172.04|0
1645011320000|2022-02-16 11:35:20|4171.91|4171.91|4171.76|4171.76|4171.91|4171.91|4171.6|4171.6|0
1645011330000|2022-02-16 11:35:30|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|0
1645011350000|2022-02-16 11:35:50|4171.66|4171.66|4171.51|4171.51|4171.66|4171.66|4171.51|4171.51|0
1645011360000|2022-02-16 11:36:00|4171.35|4171.35|4171.29|4171.29|4171.35|4171.35|4171.29|4171.29|0
1645011380000|2022-02-16 11:36:20|4171.2|4171.2|4170.89|4170.89|4171.2|4171.2|4170.89|4170.89|0
1645011390000|2022-02-16 11:36:30|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|0
1645011400000|2022-02-16 11:36:40|4171.14|4171.14|4171.14|4171.14|4171.14|4171.14|4171.14|4171.14|0
1645011410000|2022-02-16 11:36:50|4171.29|4171.29|4170.93|4170.93|4171.29|4171.29|4170.93|4170.93|0
1645011420000|2022-02-16 11:37:00|4171.23|4171.23|4171.23|4171.23|4171.23|4171.23|4171.23|4171.23|0
1645011450000|2022-02-16 11:37:30|4171.12|4171.12|4171.74|4171.74|4171.74|4171.74|4171.12|4171.12|0
1645011460000|2022-02-16 11:37:40|4172.05|4172.05|4172.43|4172.43|4172.43|4172.43|4172.05|4172.05|0
1645011470000|2022-02-16 11:37:50|4172.45|4172.45|4172.82|4172.82|4172.82|4172.82|4172.45|4172.45|0
1645011480000|2022-02-16 11:38:00|4173.13|4173.13|4173.13|4173.13|4173.13|4173.13|4173.13|4173.13|0
1645011510000|2022-02-16 11:38:30|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|0
1645011560000|2022-02-16 11:39:20|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|0
1645011570000|2022-02-16 11:39:30|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|0
1645011580000|2022-02-16 11:39:40|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|0
1645011590000|2022-02-16 11:39:50|4174.16|4174.16|4173.85|4173.85|4174.16|4174.16|4173.85|4173.85|0
1645011600000|2022-02-16 11:40:00|4173.7|4173.7|4173.7|4173.7|4173.7|4173.7|4173.7|4173.7|0
1645011610000|2022-02-16 11:40:10|4173.6|4173.6|4173.51|4173.51|4173.6|4173.6|4173.51|4173.51|0
1645011630000|2022-02-16 11:40:30|4172.89|4172.89|4172.79|4172.79|4172.97|4172.97|4172.79|4172.79|0
1645011710000|2022-02-16 11:41:50|4172.6|4172.6|4172.51|4172.51|4172.6|4172.6|4172.51|4172.51|0
1645011720000|2022-02-16 11:42:00|4171.89|4171.89|4171.42|4171.42|4171.89|4171.89|4171.26|4171.26|0
1645011730000|2022-02-16 11:42:10|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|0
1645011760000|2022-02-16 11:42:40|4171.11|4171.11|4170.49|4170.49|4171.11|4171.11|4170.49|4170.49|0
1645011770000|2022-02-16 11:42:50|4170.4|4170.4|4170.34|4170.34|4170.44|4170.44|4170.25|4170.25|0
1645011780000|2022-02-16 11:43:00|4170.44|4170.44|4169.51|4169.51|4170.44|4170.44|4169.51|4169.51|0
1645011820000|2022-02-16 11:43:40|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|0
1645011830000|2022-02-16 11:43:50|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|0
1645011840000|2022-02-16 11:44:00|4170.73|4170.73|4170.73|4170.73|4170.73|4170.73|4170.73|4170.73|0
1645011860000|2022-02-16 11:44:20|4170.77|4170.77|4170.81|4170.81|4170.81|4170.81|4170.77|4170.77|0
1645011870000|2022-02-16 11:44:30|4171.12|4171.12|4171.31|4171.31|4171.31|4171.31|4171.12|4171.12|0
1645011890000|2022-02-16 11:44:50|4171.36|4171.36|4171.48|4171.48|4171.48|4171.48|4171.36|4171.36|0
1645011910000|2022-02-16 11:45:10|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|0
1645011930000|2022-02-16 11:45:30|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|0
1645011970000|2022-02-16 11:46:10|4172.32|4172.32|4172.43|4172.43|4172.43|4172.43|4172.32|4172.32|0
1645011980000|2022-02-16 11:46:20|4172.12|4172.12|4171.81|4171.81|4172.12|4172.12|4171.81|4171.81|0
1645011990000|2022-02-16 11:46:30|4171.97|4171.97|4171.97|4171.97|4171.97|4171.97|4171.97|4171.97|0
1645012000000|2022-02-16 11:46:40|4171.88|4171.88|4171.88|4171.88|4171.88|4171.88|4171.88|4171.88|0
1645012030000|2022-02-16 11:47:10|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|0
1645012050000|2022-02-16 11:47:30|4172.93|4172.93|4173.08|4173.08|4173.08|4173.08|4172.93|4172.93|0
1645012070000|2022-02-16 11:47:50|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|0
1645012080000|2022-02-16 11:48:00|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|0
1645012120000|2022-02-16 11:48:40|4173.48|4173.48|4172.98|4172.98|4173.48|4173.48|4172.83|4172.83|0
1645012130000|2022-02-16 11:48:50|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|0
1645012140000|2022-02-16 11:49:00|4173.05|4173.05|4173.26|4173.26|4173.32|4173.32|4173.05|4173.05|0
1645012160000|2022-02-16 11:49:20|4173.08|4173.08|4173.26|4173.26|4173.26|4173.26|4173.08|4173.08|0
1645012170000|2022-02-16 11:49:30|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|0
1645012180000|2022-02-16 11:49:40|4172.86|4172.86|4173.03|4173.03|4173.03|4173.03|4172.86|4172.86|0
1645012230000|2022-02-16 11:50:30|4172.92|4172.92|4172.74|4172.74|4172.92|4172.92|4172.74|4172.74|0
1645012240000|2022-02-16 11:50:40|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|0
1645012280000|2022-02-16 11:51:20|4172.74|4172.74|4171.71|4171.71|4172.86|4172.86|4171.71|4171.71|0
1645012290000|2022-02-16 11:51:30|4171.4|4171.4|4171.4|4171.4|4171.4|4171.4|4171.4|4171.4|0
1645012300000|2022-02-16 11:51:40|4171.46|4171.46|4171.34|4171.34|4171.46|4171.46|4171.34|4171.34|0
1645012310000|2022-02-16 11:51:50|4171.03|4171.03|4170.86|4170.86|4171.17|4171.17|4170.86|4170.86|0
1645012320000|2022-02-16 11:52:00|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|0
1645012330000|2022-02-16 11:52:10|4170.36|4170.36|4170.3|4170.3|4170.36|4170.36|4170.3|4170.3|0
1645012340000|2022-02-16 11:52:20|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|0
1645012360000|2022-02-16 11:52:40|4170.43|4170.43|4170.58|4170.58|4170.58|4170.58|4170.43|4170.43|0
1645012370000|2022-02-16 11:52:50|4171.2|4171.2|4170.74|4170.74|4171.2|4171.2|4170.74|4170.74|0
1645012380000|2022-02-16 11:53:00|4170.58|4170.58|4170.58|4170.58|4170.58|4170.58|4170.58|4170.58|0
1645012390000|2022-02-16 11:53:10|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|0
1645012410000|2022-02-16 11:53:30|4170.43|4170.43|4170.43|4170.43|4170.43|4170.43|4170.43|4170.43|0
1645012420000|2022-02-16 11:53:40|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|0
1645012430000|2022-02-16 11:53:50|4171.43|4171.43|4171.14|4171.14|4171.61|4171.61|4171.14|4171.14|0
1645012440000|2022-02-16 11:54:00|4171.26|4171.26|4171.26|4171.26|4171.26|4171.26|4171.26|4171.26|0
1645012450000|2022-02-16 11:54:10|4171.23|4171.23|4171.17|4171.17|4171.23|4171.23|4171.17|4171.17|0
1645012460000|2022-02-16 11:54:20|4171.11|4171.11|4171.14|4171.14|4171.45|4171.45|4171.11|4171.11|0
1645012470000|2022-02-16 11:54:30|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|0
1645012480000|2022-02-16 11:54:40|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|0
1645012490000|2022-02-16 11:54:50|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|0
1645012500000|2022-02-16 11:55:00|4171.05|4171.05|4171.13|4171.13|4171.17|4171.17|4171.05|4171.05|0
1645012510000|2022-02-16 11:55:10|4170.51|4170.51|4170.63|4170.63|4170.63|4170.63|4170.51|4170.51|0
1645012530000|2022-02-16 11:55:30|4170.72|4170.72|4170.86|4170.86|4170.86|4170.86|4170.66|4170.66|0
1645012540000|2022-02-16 11:55:40|4170.96|4170.96|4170.96|4170.96|4170.96|4170.96|4170.96|4170.96|0
1645012570000|2022-02-16 11:56:10|4171.04|4171.04|4171.22|4171.22|4171.22|4171.22|4171.04|4171.04|0
1645012590000|2022-02-16 11:56:30|4171.53|4171.53|4171.53|4171.53|4171.53|4171.53|4171.53|4171.53|0
1645012610000|2022-02-16 11:56:50|4171.59|4171.59|4171.59|4171.59|4171.59|4171.59|4171.59|4171.59|0
1645012630000|2022-02-16 11:57:10|4171.5|4171.5|4171.5|4171.5|4171.5|4171.5|4171.5|4171.5|0
1645012660000|2022-02-16 11:57:40|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|0
1645012670000|2022-02-16 11:57:50|4170.88|4170.88|4170.7|4170.7|4170.88|4170.88|4170.64|4170.64|0
1645012680000|2022-02-16 11:58:00|4170.82|4170.82|4170.2|4170.2|4170.82|4170.82|4170.2|4170.2|0
1645012690000|2022-02-16 11:58:10|4170.26|4170.26|4170.26|4170.26|4170.26|4170.26|4170.26|4170.26|0
1645012700000|2022-02-16 11:58:20|4170.41|4170.41|4170.84|4170.84|4170.84|4170.84|4170.41|4170.41|0
1645012720000|2022-02-16 11:58:40|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|0
1645012730000|2022-02-16 11:58:50|4170.99|4170.99|4170.99|4170.99|4171.15|4171.15|4170.99|4170.99|0
1645012740000|2022-02-16 11:59:00|4171.15|4171.15|4171.15|4171.15|4171.15|4171.15|4171.15|4171.15|0
1645012780000|2022-02-16 11:59:40|4171.46|4171.46|4171.27|4171.27|4171.46|4171.46|4171.27|4171.27|0
1645012790000|2022-02-16 11:59:50|4171.46|4171.46|4171.46|4171.46|4171.46|4171.46|4171.46|4171.46|0
1645012800000|2022-02-16 12:00:00|4171.55|4171.55|4171.83|4171.83|4171.83|4171.83|4171.48|4171.48|0
1645012820000|2022-02-16 12:00:20|4171.68|4171.68|4171.59|4171.59|4171.68|4171.68|4171.59|4171.59|0
1645012860000|2022-02-16 12:01:00|4171.5|4171.5|4171.5|4171.5|4171.5|4171.5|4171.5|4171.5|0
1645012870000|2022-02-16 12:01:10|4172.12|4172.12|4172.3|4172.3|4172.3|4172.3|4172.12|4172.12|0
1645012920000|2022-02-16 12:02:00|4170.75|4170.75|4171.64|4171.64|4171.68|4171.68|4170.75|4170.75|0
1645012930000|2022-02-16 12:02:10|4171.48|4171.48|4171.56|4171.56|4171.56|4171.56|4171.48|4171.48|0
1645012940000|2022-02-16 12:02:20|4171.65|4171.65|4171.65|4171.65|4171.65|4171.65|4171.65|4171.65|0
1645012950000|2022-02-16 12:02:30|4171.71|4171.71|4171.71|4171.71|4171.71|4171.71|4171.71|4171.71|0
1645012970000|2022-02-16 12:02:50|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|0
1645012980000|2022-02-16 12:03:00|4172.95|4172.95|4172.8|4172.8|4172.95|4172.95|4172.8|4172.8|0
1645012990000|2022-02-16 12:03:10|4172.17|4172.17|4171.71|4171.71|4172.17|4172.17|4171.71|4171.71|0
1645013010000|2022-02-16 12:03:30|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|0
1645013050000|2022-02-16 12:04:10|4171.66|4171.66|4171.47|4171.47|4171.66|4171.66|4171.47|4171.47|0
1645013060000|2022-02-16 12:04:20|4170.95|4170.95|4170.58|4170.58|4170.95|4170.95|4170.58|4170.58|0
1645013090000|2022-02-16 12:04:50|4170.64|4170.64|4170.64|4170.64|4170.64|4170.64|4170.64|4170.64|0
1645013100000|2022-02-16 12:05:00|4170.49|4170.49|4168.47|4168.47|4170.49|4170.49|4168.47|4168.47|0
1645013110000|2022-02-16 12:05:10|4168.16|4168.16|4168.47|4168.47|4168.47|4168.47|4168.16|4168.16|0
1645013120000|2022-02-16 12:05:20|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|0
1645013140000|2022-02-16 12:05:40|4168.77|4168.77|4170.02|4170.02|4170.02|4170.02|4168.77|4168.77|0
1645013150000|2022-02-16 12:05:50|4169.71|4169.71|4170.17|4170.17|4170.17|4170.17|4169.71|4169.71|0
1645013160000|2022-02-16 12:06:00|4169.86|4169.86|4170.17|4170.17|4170.17|4170.17|4169.86|4169.86|0
1645013170000|2022-02-16 12:06:10|4170.02|4170.02|4169.96|4169.96|4170.02|4170.02|4169.96|4169.96|0
1645013230000|2022-02-16 12:07:10|4170.02|4170.02|4170.02|4170.02|4170.02|4170.02|4170.02|4170.02|0
1645013250000|2022-02-16 12:07:30|4169.97|4169.97|4169.97|4169.97|4169.97|4169.97|4169.97|4169.97|0
1645013270000|2022-02-16 12:07:50|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|4169.35|4169.35|0
1645013290000|2022-02-16 12:08:10|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|0
1645013300000|2022-02-16 12:08:20|4169.53|4169.53|4169.53|4169.53|4169.53|4169.53|4169.53|4169.53|0
1645013310000|2022-02-16 12:08:30|4169.62|4169.62|4169.62|4169.62|4169.62|4169.62|4169.62|4169.62|0
1645013330000|2022-02-16 12:08:50|4169.5|4169.5|4169.32|4169.32|4169.5|4169.5|4169.32|4169.32|0
1645013360000|2022-02-16 12:09:20|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|0
1645013380000|2022-02-16 12:09:40|4169.68|4169.68|4169.99|4169.99|4169.99|4169.99|4169.68|4169.68|0
1645013400000|2022-02-16 12:10:00|4170.01|4170.01|4170.01|4170.01|4170.01|4170.01|4170.01|4170.01|0
1645013410000|2022-02-16 12:10:10|4169.97|4169.97|4170.01|4170.01|4170.01|4170.01|4169.97|4169.97|0
1645013420000|2022-02-16 12:10:20|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|0
1645013430000|2022-02-16 12:10:30|4169.74|4169.74|4169.43|4169.43|4169.74|4169.74|4169.43|4169.43|0
1645013470000|2022-02-16 12:11:10|4169.58|4169.58|4169.49|4169.49|4169.58|4169.58|4169.49|4169.49|0
1645013480000|2022-02-16 12:11:20|4169.77|4169.77|4169.68|4169.68|4169.77|4169.77|4169.68|4169.68|0
1645013520000|2022-02-16 12:12:00|4170.03|4170.03|4169.99|4169.99|4170.03|4170.03|4169.72|4169.72|0
1645013540000|2022-02-16 12:12:20|4169.9|4169.9|4169.9|4169.9|4169.9|4169.9|4169.9|4169.9|0
1645013550000|2022-02-16 12:12:30|4170.07|4170.07|4170.18|4170.18|4170.23|4170.23|4170.07|4170.07|0
1645013560000|2022-02-16 12:12:40|4169.87|4169.87|4169.4|4169.4|4169.87|4169.87|4169.4|4169.4|0
1645013570000|2022-02-16 12:12:50|4169.23|4169.23|4169.13|4169.13|4169.23|4169.23|4169.13|4169.13|0
1645013590000|2022-02-16 12:13:10|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|0
1645013600000|2022-02-16 12:13:20|4168.71|4168.71|4168.71|4168.71|4168.71|4168.71|4168.71|4168.71|0
1645013610000|2022-02-16 12:13:30|4168.66|4168.66|4168.85|4168.85|4168.85|4168.85|4168.66|4168.66|0
1645013620000|2022-02-16 12:13:40|4168.7|4168.7|4168.54|4168.54|4168.7|4168.7|4168.54|4168.54|0
1645013630000|2022-02-16 12:13:50|4168.36|4168.36|4169.07|4169.07|4169.07|4169.07|4168.36|4168.36|0
1645013650000|2022-02-16 12:14:10|4168.88|4168.88|4169.07|4169.07|4169.07|4169.07|4168.88|4168.88|0
1645013700000|2022-02-16 12:15:00|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|0
1645013720000|2022-02-16 12:15:20|4169.16|4169.16|4169.16|4169.16|4169.16|4169.16|4169.16|4169.16|0
1645013740000|2022-02-16 12:15:40|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|0
1645013760000|2022-02-16 12:16:00|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|0
1645013780000|2022-02-16 12:16:20|4167.54|4167.54|4167.48|4167.48|4167.6|4167.6|4167.48|4167.48|0
1645013790000|2022-02-16 12:16:30|4167.54|4167.54|4167.66|4167.66|4167.66|4167.66|4167.54|4167.54|0
1645013800000|2022-02-16 12:16:40|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|0
1645013810000|2022-02-16 12:16:50|4168.03|4168.03|4168.03|4168.03|4168.03|4168.03|4168.03|4168.03|0
1645013840000|2022-02-16 12:17:20|4168.34|4168.34|4168.8|4168.8|4168.8|4168.8|4168.34|4168.34|0
1645013860000|2022-02-16 12:17:40|4168.92|4168.92|4168.92|4168.92|4168.92|4168.92|4168.92|4168.92|0
1645013870000|2022-02-16 12:17:50|4168.45|4168.45|4168.45|4168.45|4168.45|4168.45|4168.45|4168.45|0
1645013880000|2022-02-16 12:18:00|4168.15|4168.15|4168.15|4168.15|4168.15|4168.15|4167.99|4167.99|0
1645013900000|2022-02-16 12:18:20|4167.99|4167.99|4167.99|4167.99|4167.99|4167.99|4167.99|4167.99|0
1645013910000|2022-02-16 12:18:30|4168.03|4168.03|4168.13|4168.13|4168.13|4168.13|4168.03|4168.03|0
1645013930000|2022-02-16 12:18:50|4167.97|4167.97|4167.91|4167.91|4167.97|4167.97|4167.91|4167.91|0
1645013990000|2022-02-16 12:19:50|4167.68|4167.68|4167.68|4167.68|4167.68|4167.68|4167.68|4167.68|0
1645014000000|2022-02-16 12:20:00|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|0
1645014020000|2022-02-16 12:20:20|4167.54|4167.54|4166.92|4166.92|4167.54|4167.54|4166.92|4166.92|0
1645014040000|2022-02-16 12:20:40|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|0
1645014050000|2022-02-16 12:20:50|4167.42|4167.42|4167.73|4167.73|4168.04|4168.04|4167.42|4167.42|0
1645014060000|2022-02-16 12:21:00|4168.04|4168.04|4167.73|4167.73|4168.04|4168.04|4167.73|4167.73|0
1645014070000|2022-02-16 12:21:10|4167.65|4167.65|4167.8|4167.8|4167.8|4167.8|4167.65|4167.65|0
1645014080000|2022-02-16 12:21:20|4167.92|4167.92|4167.98|4167.98|4167.98|4167.98|4167.92|4167.92|0
1645014130000|2022-02-16 12:22:10|4168.29|4168.29|4168.76|4168.76|4168.76|4168.76|4168.29|4168.29|0
1645014140000|2022-02-16 12:22:20|4168.85|4168.85|4169.38|4169.38|4169.38|4169.38|4168.64|4168.64|0
1645014160000|2022-02-16 12:22:40|4169.69|4169.69|4169.84|4169.84|4169.84|4169.84|4169.53|4169.53|0
1645014170000|2022-02-16 12:22:50|4170.46|4170.46|4170.46|4170.46|4170.46|4170.46|4170.46|4170.46|0
1645014180000|2022-02-16 12:23:00|4170.15|4170.15|4170.49|4170.49|4170.49|4170.49|4170.15|4170.15|0
1645014190000|2022-02-16 12:23:10|4170.8|4170.8|4170.57|4170.57|4170.8|4170.8|4170.49|4170.49|0
1645014200000|2022-02-16 12:23:20|4170.42|4170.42|4170.26|4170.26|4170.42|4170.42|4170.26|4170.26|0
1645014210000|2022-02-16 12:23:30|4170.42|4170.42|4170.57|4170.57|4170.57|4170.57|4170.42|4170.42|0
1645014220000|2022-02-16 12:23:40|4170.88|4170.88|4170.88|4170.88|4170.88|4170.88|4170.88|4170.88|0
1645014240000|2022-02-16 12:24:00|4170.73|4170.73|4170.88|4170.88|4171.35|4171.35|4170.42|4170.42|0
1645014250000|2022-02-16 12:24:10|4171.19|4171.19|4170.79|4170.79|4171.25|4171.25|4170.63|4170.63|0
1645014270000|2022-02-16 12:24:30|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|0
1645014280000|2022-02-16 12:24:40|4170.66|4170.66|4170.66|4170.66|4170.66|4170.66|4170.66|4170.66|0
1645014300000|2022-02-16 12:25:00|4171.28|4171.28|4171|4171|4171.47|4171.47|4171|4171|0
1645014320000|2022-02-16 12:25:20|4171.1|4171.1|4171.1|4171.1|4171.1|4171.1|4171.1|4171.1|0
1645014330000|2022-02-16 12:25:30|4171.72|4171.72|4171.53|4171.53|4171.72|4171.72|4171.53|4171.53|0
1645014340000|2022-02-16 12:25:40|4171.22|4171.22|4171.22|4171.22|4171.22|4171.22|4171.22|4171.22|0
1645014360000|2022-02-16 12:26:00|4171.35|4171.35|4171.35|4171.35|4171.35|4171.35|4171.35|4171.35|0
1645014370000|2022-02-16 12:26:10|4171.63|4171.63|4171.78|4171.78|4171.78|4171.78|4171.63|4171.63|0
1645014380000|2022-02-16 12:26:20|4172.4|4172.4|4172.25|4172.25|4172.4|4172.4|4172.09|4172.09|0
1645014410000|2022-02-16 12:26:50|4172.33|4172.33|4172.37|4172.37|4172.37|4172.37|4172.33|4172.33|0
1645014430000|2022-02-16 12:27:10|4172.06|4172.06|4171.6|4171.6|4172.06|4172.06|4171.6|4171.6|0
1645014450000|2022-02-16 12:27:30|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|0
1645014460000|2022-02-16 12:27:40|4171.6|4171.6|4171.29|4171.29|4171.6|4171.6|4171.29|4171.29|0
1645014480000|2022-02-16 12:28:00|4171.33|4171.33|4171.17|4171.17|4171.33|4171.33|4171.17|4171.17|0
1645014520000|2022-02-16 12:28:40|4172.11|4172.11|4171.17|4171.17|4172.11|4172.11|4171.17|4171.17|0
1645014530000|2022-02-16 12:28:50|4171.08|4171.08|4170.77|4170.77|4171.08|4171.08|4170.77|4170.77|0
1645014560000|2022-02-16 12:29:20|4170.68|4170.68|4170.52|4170.52|4170.68|4170.68|4170.49|4170.49|0
1645014580000|2022-02-16 12:29:40|4170.56|4170.56|4170.56|4170.56|4170.56|4170.56|4170.56|4170.56|0
1645014590000|2022-02-16 12:29:50|4170.4|4170.4|4170.4|4170.4|4170.4|4170.4|4170.4|4170.4|0
1645014620000|2022-02-16 12:30:20|4170.46|4170.46|4170.46|4170.46|4170.46|4170.46|4170.46|4170.46|0
1645014630000|2022-02-16 12:30:30|4170.5|4170.5|4170.67|4170.67|4170.67|4170.67|4170.5|4170.5|0
1645014650000|2022-02-16 12:30:50|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|0
1645014660000|2022-02-16 12:31:00|4170.7|4170.7|4170.54|4170.54|4170.7|4170.7|4170.54|4170.54|0
1645014670000|2022-02-16 12:31:10|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|0
1645014680000|2022-02-16 12:31:20|4169.83|4169.83|4169.52|4169.52|4169.83|4169.83|4169.52|4169.52|0
1645014710000|2022-02-16 12:31:50|4169.83|4169.83|4169.83|4169.83|4169.83|4169.83|4169.83|4169.83|0
1645014720000|2022-02-16 12:32:00|4169.65|4169.65|4169.77|4169.77|4169.77|4169.77|4169.65|4169.65|0
1645014730000|2022-02-16 12:32:10|4169.62|4169.62|4169.62|4169.62|4169.62|4169.62|4169.62|4169.62|0
1645014750000|2022-02-16 12:32:30|4169.79|4169.79|4169.95|4169.95|4169.95|4169.95|4169.79|4169.79|0
1645014760000|2022-02-16 12:32:40|4170.26|4170.26|4170.26|4170.26|4170.26|4170.26|4170.26|4170.26|0
1645014780000|2022-02-16 12:33:00|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|0
1645014820000|2022-02-16 12:33:40|4170.72|4170.72|4171.03|4171.03|4171.03|4171.03|4170.72|4170.72|0
1645014830000|2022-02-16 12:33:50|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|0
1645014840000|2022-02-16 12:34:00|4171.12|4171.12|4171.12|4171.12|4171.12|4171.12|4171.12|4171.12|0
1645014860000|2022-02-16 12:34:20|4171.43|4171.43|4171.43|4171.43|4171.43|4171.43|4171.43|4171.43|0
1645014880000|2022-02-16 12:34:40|4171.56|4171.56|4171.77|4171.77|4171.77|4171.77|4171.56|4171.56|0
1645014900000|2022-02-16 12:35:00|4171.82|4171.82|4171.86|4171.86|4171.86|4171.86|4171.82|4171.82|0
1645014910000|2022-02-16 12:35:10|4172.17|4172.17|4170.43|4170.43|4172.17|4172.17|4170.43|4170.43|0
1645014920000|2022-02-16 12:35:20|4169.87|4169.87|4170.83|4170.83|4170.83|4170.83|4169.72|4169.72|0
1645014930000|2022-02-16 12:35:30|4170.52|4170.52|4170.52|4170.52|4170.52|4170.52|4170.52|4170.52|0
1645014940000|2022-02-16 12:35:40|4170.06|4170.06|4171.3|4171.3|4171.3|4171.3|4170.06|4170.06|0
1645014950000|2022-02-16 12:35:50|4170.99|4170.99|4171.36|4171.36|4171.36|4171.36|4170.99|4170.99|0
1645014960000|2022-02-16 12:36:00|4171.39|4171.39|4171.27|4171.27|4171.39|4171.39|4171.27|4171.27|0
1645014970000|2022-02-16 12:36:10|4171.42|4171.42|4172.16|4172.16|4172.78|4172.78|4171.42|4171.42|0
1645014980000|2022-02-16 12:36:20|4171.85|4171.85|4171.38|4171.38|4171.85|4171.85|4171.38|4171.38|0
1645014990000|2022-02-16 12:36:30|4171.23|4171.23|4171.39|4171.39|4171.39|4171.39|4170.77|4170.77|0
1645015000000|2022-02-16 12:36:40|4171.35|4171.35|4171.35|4171.35|4171.35|4171.35|4171.35|4171.35|0
1645015010000|2022-02-16 12:36:50|4171.66|4171.66|4172.59|4172.59|4172.59|4172.59|4171.66|4171.66|0
1645015020000|2022-02-16 12:37:00|4172.67|4172.67|4172.96|4172.96|4173.38|4173.38|4172.67|4172.67|0
1645015030000|2022-02-16 12:37:10|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|0
1645015040000|2022-02-16 12:37:20|4173.77|4173.77|4173.87|4173.87|4173.87|4173.87|4173.77|4173.77|0
1645015070000|2022-02-16 12:37:50|4174.05|4174.05|4174.21|4174.21|4174.21|4174.21|4174.05|4174.05|0
1645015080000|2022-02-16 12:38:00|4174.11|4174.11|4172.87|4172.87|4174.11|4174.11|4172.87|4172.87|0
1645015130000|2022-02-16 12:38:50|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|0
1645015140000|2022-02-16 12:39:00|4172.38|4172.38|4172.22|4172.22|4172.38|4172.38|4172.22|4172.22|0
1645015150000|2022-02-16 12:39:10|4172.2|4172.2|4172.04|4172.04|4172.2|4172.2|4172.04|4172.04|0
1645015160000|2022-02-16 12:39:20|4171.89|4171.89|4171.89|4171.89|4171.89|4171.89|4171.89|4171.89|0
1645015170000|2022-02-16 12:39:30|4171.58|4171.58|4171.43|4171.43|4171.58|4171.58|4171.43|4171.43|0
1645015180000|2022-02-16 12:39:40|4170.18|4170.18|4170.03|4170.03|4170.18|4170.18|4169.87|4169.87|0
1645015190000|2022-02-16 12:39:50|4170.18|4170.18|4170.18|4170.18|4170.34|4170.34|4170.03|4170.03|0
1645015200000|2022-02-16 12:40:00|4170.03|4170.03|4170.03|4170.03|4170.03|4170.03|4169.88|4169.88|0
1645015210000|2022-02-16 12:40:10|4170.18|4170.18|4170.34|4170.34|4170.34|4170.34|4170.18|4170.18|0
1645015220000|2022-02-16 12:40:20|4170.65|4170.65|4171.12|4171.12|4171.27|4171.27|4170.65|4170.65|0
1645015230000|2022-02-16 12:40:30|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|0
1645015240000|2022-02-16 12:40:40|4170.55|4170.55|4169.62|4169.62|4170.55|4170.55|4169.62|4169.62|0
1645015250000|2022-02-16 12:40:50|4169.16|4169.16|4169.16|4169.16|4169.16|4169.16|4169.16|4169.16|0
1645015260000|2022-02-16 12:41:00|4169.07|4169.07|4169.2|4169.2|4169.2|4169.2|4168.89|4168.89|0
1645015270000|2022-02-16 12:41:10|4168.89|4168.89|4168.58|4168.58|4168.89|4168.89|4168.58|4168.58|0
1645015290000|2022-02-16 12:41:30|4168.73|4168.73|4168.73|4168.73|4168.73|4168.73|4168.73|4168.73|0
1645015300000|2022-02-16 12:41:40|4168.58|4168.58|4168.58|4168.58|4168.58|4168.58|4168.58|4168.58|0
1645015310000|2022-02-16 12:41:50|4169.2|4169.2|4168.66|4168.66|4169.2|4169.2|4168.66|4168.66|0
1645015320000|2022-02-16 12:42:00|4168.74|4168.74|4169.04|4169.04|4169.19|4169.19|4168.74|4168.74|0
1645015340000|2022-02-16 12:42:20|4169.13|4169.13|4169.43|4169.43|4169.74|4169.74|4169.13|4169.13|0
1645015350000|2022-02-16 12:42:30|4169.27|4169.27|4169.27|4169.27|4169.27|4169.27|4169.27|4169.27|0
1645015360000|2022-02-16 12:42:40|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|0
1645015370000|2022-02-16 12:42:50|4169.74|4169.74|4169.43|4169.43|4170.05|4170.05|4169.43|4169.43|0
1645015380000|2022-02-16 12:43:00|4169.12|4169.12|4169.12|4169.12|4169.12|4169.12|4168.8|4168.8|0
1645015390000|2022-02-16 12:43:10|4169.43|4169.43|4169.58|4169.58|4169.89|4169.89|4168.8|4168.8|0
1645015400000|2022-02-16 12:43:20|4169.89|4169.89|4169.95|4169.95|4169.95|4169.95|4169.89|4169.89|0
1645015410000|2022-02-16 12:43:30|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|0
1645015420000|2022-02-16 12:43:40|4169.83|4169.83|4169.83|4169.83|4169.83|4169.83|4169.83|4169.83|0
1645015430000|2022-02-16 12:43:50|4169.64|4169.64|4169.73|4169.73|4169.73|4169.73|4169.64|4169.64|0
1645015440000|2022-02-16 12:44:00|4169.11|4169.11|4169.36|4169.36|4169.36|4169.36|4169.11|4169.11|0
1645015460000|2022-02-16 12:44:20|4169.05|4169.05|4168.85|4168.85|4169.16|4169.16|4168.73|4168.73|0
1645015470000|2022-02-16 12:44:30|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|0
1645015480000|2022-02-16 12:44:40|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|0
1645015490000|2022-02-16 12:44:50|4167.92|4167.92|4166.68|4166.68|4167.92|4167.92|4166.68|4166.68|0
1645015500000|2022-02-16 12:45:00|4166.53|4166.53|4166.84|4166.84|4166.99|4166.99|4166.53|4166.53|0
1645015510000|2022-02-16 12:45:10|4167.15|4167.15|4167.77|4167.77|4167.92|4167.92|4167.15|4167.15|0
1645015540000|2022-02-16 12:45:40|4167.92|4167.92|4168.45|4168.45|4168.45|4168.45|4167.92|4167.92|0
1645015560000|2022-02-16 12:46:00|4168.63|4168.63|4168.33|4168.33|4168.63|4168.63|4167.35|4167.35|0
1645015570000|2022-02-16 12:46:10|4168.38|4168.38|4168.38|4168.38|4168.38|4168.38|4168.38|4168.38|0
1645015590000|2022-02-16 12:46:30|4167.45|4167.45|4167.2|4167.2|4167.92|4167.92|4166.67|4166.67|0
1645015600000|2022-02-16 12:46:40|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|4166.58|4166.58|0
1645015620000|2022-02-16 12:47:00|4166.61|4166.61|4166.92|4166.92|4166.92|4166.92|4166.61|4166.61|0
1645015630000|2022-02-16 12:47:10|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|0
1645015640000|2022-02-16 12:47:20|4167.33|4167.33|4167.79|4167.79|4167.79|4167.79|4167.33|4167.33|0
1645015650000|2022-02-16 12:47:30|4168.03|4168.03|4168.75|4168.75|4168.75|4168.75|4167.91|4167.91|0
1645015660000|2022-02-16 12:47:40|4168.99|4168.99|4168.42|4168.42|4168.99|4168.99|4168.36|4168.36|0
1645015670000|2022-02-16 12:47:50|4168.73|4168.73|4168.73|4168.73|4168.73|4168.73|4168.73|4168.73|0
1645015680000|2022-02-16 12:48:00|4168.58|4168.58|4168.77|4168.77|4168.77|4168.77|4168.58|4168.58|0
1645015690000|2022-02-16 12:48:10|4168.46|4168.46|4167.22|4167.22|4168.46|4168.46|4167.22|4167.22|0
1645015700000|2022-02-16 12:48:20|4167.37|4167.37|4166.91|4166.91|4167.37|4167.37|4166.91|4166.91|0
1645015710000|2022-02-16 12:48:30|4166.85|4166.85|4166.36|4166.36|4166.85|4166.85|4166.36|4166.36|0
1645015730000|2022-02-16 12:48:50|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|0
1645015740000|2022-02-16 12:49:00|4166.83|4166.83|4166.09|4166.09|4166.83|4166.83|4165.93|4165.93|0
1645015760000|2022-02-16 12:49:20|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|0
1645015770000|2022-02-16 12:49:30|4165.6|4165.6|4165.55|4165.55|4165.6|4165.6|4165.55|4165.55|0
1645015780000|2022-02-16 12:49:40|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|0
1645015800000|2022-02-16 12:50:00|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|4165.61|4165.61|0
1645015820000|2022-02-16 12:50:20|4165.48|4165.48|4166.1|4166.1|4166.1|4166.1|4165.48|4165.48|0
1645015830000|2022-02-16 12:50:30|4166.2|4166.2|4165.91|4165.91|4166.22|4166.22|4165.91|4165.91|0
1645015840000|2022-02-16 12:50:40|4166.53|4166.53|4166.53|4166.53|4166.53|4166.53|4166.53|4166.53|0
1645015880000|2022-02-16 12:51:20|4166.84|4166.84|4166.6|4166.6|4166.84|4166.84|4166.6|4166.6|0
1645015890000|2022-02-16 12:51:30|4166.29|4166.29|4165.98|4165.98|4166.29|4166.29|4165.98|4165.98|0
1645015900000|2022-02-16 12:51:40|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|0
1645015920000|2022-02-16 12:52:00|4166.44|4166.44|4166.44|4166.44|4166.75|4166.75|4166.44|4166.44|0
1645015940000|2022-02-16 12:52:20|4166.41|4166.41|4166.58|4166.58|4166.58|4166.58|4166.41|4166.41|0
1645015950000|2022-02-16 12:52:30|4166.62|4166.62|4166.62|4166.62|4166.62|4166.62|4166.62|4166.62|0
1645015960000|2022-02-16 12:52:40|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|0
1645015970000|2022-02-16 12:52:50|4166.78|4166.78|4167.5|4167.5|4167.5|4167.5|4166.78|4166.78|0
1645015980000|2022-02-16 12:53:00|4167.34|4167.34|4167.16|4167.16|4167.34|4167.34|4167.16|4167.16|0
1645016000000|2022-02-16 12:53:20|4167.47|4167.47|4167.47|4167.47|4167.47|4167.47|4167.47|4167.47|0
1645016020000|2022-02-16 12:53:40|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|0
1645016040000|2022-02-16 12:54:00|4167.47|4167.47|4168.9|4168.9|4169.02|4169.02|4167.31|4167.31|0
1645016050000|2022-02-16 12:54:10|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|0
1645016060000|2022-02-16 12:54:20|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|0
1645016070000|2022-02-16 12:54:30|4169.24|4169.24|4169.24|4169.24|4169.24|4169.24|4169.24|4169.24|0
1645016080000|2022-02-16 12:54:40|4169.09|4169.09|4168.93|4168.93|4169.09|4169.09|4168.93|4168.93|0
1645016090000|2022-02-16 12:54:50|4168.31|4168.31|4168.31|4168.31|4168.31|4168.31|4168.31|4168.31|0
1645016110000|2022-02-16 12:55:10|4168.35|4168.35|4168.11|4168.11|4168.35|4168.35|4168.11|4168.11|0
1645016120000|2022-02-16 12:55:20|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|0
1645016150000|2022-02-16 12:55:50|4168.26|4168.26|4168.26|4168.26|4168.26|4168.26|4168.26|4168.26|0
1645016160000|2022-02-16 12:56:00|4168.3|4168.3|4168.73|4168.73|4168.73|4168.73|4168.3|4168.3|0
1645016170000|2022-02-16 12:56:10|4168.42|4168.42|4168.11|4168.11|4168.42|4168.42|4168.11|4168.11|0
1645016190000|2022-02-16 12:56:30|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|0
1645016200000|2022-02-16 12:56:40|4168.03|4168.03|4168.03|4168.03|4168.03|4168.03|4168.03|4168.03|0
1645016210000|2022-02-16 12:56:50|4167.41|4167.41|4167.41|4167.41|4167.41|4167.41|4167.41|4167.41|0
1645016250000|2022-02-16 12:57:30|4167.25|4167.25|4166.94|4166.94|4167.25|4167.25|4166.94|4166.94|0
1645016280000|2022-02-16 12:58:00|4166.32|4166.32|4166.17|4166.17|4166.32|4166.32|4166.17|4166.17|0
1645016290000|2022-02-16 12:58:10|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|0
1645016300000|2022-02-16 12:58:20|4166.85|4166.85|4167.47|4167.47|4167.47|4167.47|4166.85|4166.85|0
1645016310000|2022-02-16 12:58:30|4167.4|4167.4|4167.71|4167.71|4167.71|4167.71|4167.4|4167.4|0
1645016320000|2022-02-16 12:58:40|4167.55|4167.55|4167.71|4167.71|4167.71|4167.71|4167.55|4167.55|0
1645016330000|2022-02-16 12:58:50|4167.67|4167.67|4166.43|4166.43|4167.67|4167.67|4166.43|4166.43|0
1645016340000|2022-02-16 12:59:00|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|0
1645016350000|2022-02-16 12:59:10|4166.09|4166.09|4166.14|4166.14|4166.45|4166.45|4166.09|4166.09|0
1645016360000|2022-02-16 12:59:20|4166.45|4166.45|4166.45|4166.45|4166.45|4166.45|4166.45|4166.45|0
1645016390000|2022-02-16 12:59:50|4166.55|4166.55|4167.17|4167.17|4167.17|4167.17|4166.55|4166.55|0
1645016400000|2022-02-16 13:00:00|4167.26|4167.26|4167.11|4167.11|4167.26|4167.26|4167.11|4167.11|0
1645016410000|2022-02-16 13:00:10|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|0
1645016430000|2022-02-16 13:00:30|4166.92|4166.92|4166.92|4166.92|4166.92|4166.92|4166.92|4166.92|0
1645016440000|2022-02-16 13:00:40|4166.88|4166.88|4167.03|4167.03|4167.35|4167.35|4166.72|4166.72|0
1645016450000|2022-02-16 13:00:50|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|0
1645016460000|2022-02-16 13:01:00|4167.19|4167.19|4167.47|4167.47|4167.47|4167.47|4167.19|4167.19|0
1645016470000|2022-02-16 13:01:10|4167.62|4167.62|4167|4167|4167.62|4167.62|4167|4167|0
1645016480000|2022-02-16 13:01:20|4167.62|4167.62|4167.62|4167.62|4167.62|4167.62|4167.62|4167.62|0
1645016490000|2022-02-16 13:01:30|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|0
1645016500000|2022-02-16 13:01:40|4168.43|4168.43|4168.59|4168.59|4168.59|4168.59|4168.43|4168.43|0
1645016510000|2022-02-16 13:01:50|4168.9|4168.9|4168.72|4168.72|4168.9|4168.9|4168.72|4168.72|0
1645016530000|2022-02-16 13:02:10|4168.1|4168.1|4168.1|4168.1|4168.1|4168.1|4168.1|4168.1|0
1645016540000|2022-02-16 13:02:20|4168.04|4168.04|4168.01|4168.01|4168.04|4168.04|4167.92|4167.92|0
1645016570000|2022-02-16 13:02:50|4167.89|4167.89|4167.77|4167.77|4167.89|4167.89|4167.77|4167.77|0
1645016580000|2022-02-16 13:03:00|4167.71|4167.71|4167.83|4167.83|4167.89|4167.89|4167.71|4167.71|0
1645016590000|2022-02-16 13:03:10|4167.66|4167.66|4166.97|4166.97|4167.66|4167.66|4166.97|4166.97|0
1645016610000|2022-02-16 13:03:30|4166.67|4166.67|4166.33|4166.33|4166.67|4166.67|4166.33|4166.33|0
1645016620000|2022-02-16 13:03:40|4166.64|4166.64|4165.87|4165.87|4166.64|4166.64|4165.87|4165.87|0
1645016630000|2022-02-16 13:03:50|4165.41|4165.41|4165.72|4165.72|4165.72|4165.72|4165.41|4165.41|0
1645016640000|2022-02-16 13:04:00|4165.56|4165.56|4166.03|4166.03|4166.03|4166.03|4165.56|4165.56|0
1645016650000|2022-02-16 13:04:10|4166.12|4166.12|4166.18|4166.18|4166.23|4166.23|4165.81|4165.81|0
1645016670000|2022-02-16 13:04:30|4166.3|4166.3|4166.12|4166.12|4166.3|4166.3|4166.12|4166.12|0
1645016690000|2022-02-16 13:04:50|4166|4166|4166.78|4166.78|4166.78|4166.78|4166|4166|0
1645016700000|2022-02-16 13:05:00|4166.87|4166.87|4166.73|4166.73|4166.87|4166.87|4166.52|4166.52|0
1645016710000|2022-02-16 13:05:10|4166.68|4166.68|4167.46|4167.46|4167.46|4167.46|4166.68|4166.68|0
1645016720000|2022-02-16 13:05:20|4167.31|4167.31|4166.84|4166.84|4167.31|4167.31|4166.84|4166.84|0
1645016730000|2022-02-16 13:05:30|4166.76|4166.76|4166.74|4166.74|4166.76|4166.76|4166.74|4166.74|0
1645016740000|2022-02-16 13:05:40|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|0
1645016760000|2022-02-16 13:06:00|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|0
1645016770000|2022-02-16 13:06:10|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|0
1645016780000|2022-02-16 13:06:20|4166.2|4166.2|4165.89|4165.89|4166.2|4166.2|4165.89|4165.89|0
1645016790000|2022-02-16 13:06:30|4165.61|4165.61|4165.86|4165.86|4165.86|4165.86|4165.55|4165.55|0
1645016800000|2022-02-16 13:06:40|4166.48|4166.48|4166.48|4166.48|4166.48|4166.48|4166.48|4166.48|0
1645016840000|2022-02-16 13:07:20|4166.33|4166.33|4166.97|4166.97|4166.97|4166.97|4166.33|4166.33|0
1645016870000|2022-02-16 13:07:50|4167.06|4167.06|4168.01|4168.01|4168.01|4168.01|4167.06|4167.06|0
1645016880000|2022-02-16 13:08:00|4167.08|4167.08|4167.13|4167.13|4167.13|4167.13|4166.77|4166.77|0
1645016890000|2022-02-16 13:08:10|4167.28|4167.28|4167.28|4167.28|4167.28|4167.28|4167.28|4167.28|0
1645016900000|2022-02-16 13:08:20|4166.97|4166.97|4166.66|4166.66|4166.97|4166.97|4166.66|4166.66|0
1645016910000|2022-02-16 13:08:30|4166.5|4166.5|4166.5|4166.5|4166.5|4166.5|4166.5|4166.5|0
1645016920000|2022-02-16 13:08:40|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|0
1645016930000|2022-02-16 13:08:50|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|0
1645016980000|2022-02-16 13:09:40|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|0
1645016990000|2022-02-16 13:09:50|4166.44|4166.44|4166.55|4166.55|4166.73|4166.73|4166.42|4166.42|0
1645017000000|2022-02-16 13:10:00|4166.65|4166.65|4166.24|4166.24|4166.65|4166.65|4166.24|4166.24|0
1645017030000|2022-02-16 13:10:30|4165.78|4165.78|4165|4165|4165.78|4165.78|4165|4165|0
1645017050000|2022-02-16 13:10:50|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|0
1645017060000|2022-02-16 13:11:00|4165.37|4165.37|4165.93|4165.93|4165.96|4165.96|4165.37|4165.37|0
1645017080000|2022-02-16 13:11:20|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|0
1645017090000|2022-02-16 13:11:30|4166.55|4166.55|4166.86|4166.86|4166.86|4166.86|4166.55|4166.55|0
1645017100000|2022-02-16 13:11:40|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|0
1645017110000|2022-02-16 13:11:50|4166.7|4166.7|4166.7|4166.7|4166.86|4166.86|4166.7|4166.7|0
1645017120000|2022-02-16 13:12:00|4166.89|4166.89|4167.04|4167.04|4167.04|4167.04|4166.89|4166.89|0
1645017150000|2022-02-16 13:12:30|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|0
1645017170000|2022-02-16 13:12:50|4167.2|4167.2|4166.58|4166.58|4167.2|4167.2|4166.58|4166.58|0
1645017180000|2022-02-16 13:13:00|4166.67|4166.67|4166.36|4166.36|4166.67|4166.67|4166.36|4166.36|0
1645017200000|2022-02-16 13:13:20|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|0
1645017210000|2022-02-16 13:13:30|4166.36|4166.36|4166.11|4166.11|4166.36|4166.36|4166.11|4166.11|0
1645017230000|2022-02-16 13:13:50|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|0
1645017280000|2022-02-16 13:14:40|4166.3|4166.3|4166.3|4166.3|4166.3|4166.3|4166.3|4166.3|0
1645017290000|2022-02-16 13:14:50|4166.61|4166.61|4166.61|4166.61|4166.61|4166.61|4166.61|4166.61|0
1645017310000|2022-02-16 13:15:10|4166.3|4166.3|4166.3|4166.3|4166.3|4166.3|4166.3|4166.3|0
1645017320000|2022-02-16 13:15:20|4166.28|4166.28|4166.59|4166.59|4166.9|4166.9|4166.28|4166.28|0
1645017330000|2022-02-16 13:15:30|4166.74|4166.74|4166.74|4166.74|4166.74|4166.74|4166.74|4166.74|0
1645017340000|2022-02-16 13:15:40|4167.05|4167.05|4167.05|4167.05|4167.05|4167.05|4167.05|4167.05|0
1645017400000|2022-02-16 13:16:40|4167.1|4167.1|4167.1|4167.1|4167.1|4167.1|4167.1|4167.1|0
1645017410000|2022-02-16 13:16:50|4167.17|4167.17|4166.86|4166.86|4167.17|4167.17|4166.86|4166.86|0
1645017420000|2022-02-16 13:17:00|4167.14|4167.14|4167.04|4167.04|4167.14|4167.14|4167.04|4167.04|0
1645017440000|2022-02-16 13:17:20|4167.36|4167.36|4166.93|4166.93|4167.36|4167.36|4166.93|4166.93|0
1645017450000|2022-02-16 13:17:30|4166.77|4166.77|4166.15|4166.15|4166.77|4166.77|4166.15|4166.15|0
1645017460000|2022-02-16 13:17:40|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|0
1645017480000|2022-02-16 13:18:00|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|0
1645017500000|2022-02-16 13:18:20|4165.37|4165.37|4164.13|4164.13|4165.37|4165.37|4164.13|4164.13|0
1645017510000|2022-02-16 13:18:30|4163.98|4163.98|4163.64|4163.64|4163.98|4163.98|4163.33|4163.33|0
1645017520000|2022-02-16 13:18:40|4163.52|4163.52|4163.32|4163.32|4163.52|4163.52|4163.01|4163.01|0
1645017530000|2022-02-16 13:18:50|4163.48|4163.48|4163.48|4163.48|4163.48|4163.48|4163.48|4163.48|0
1645017540000|2022-02-16 13:19:00|4162.54|4162.54|4162.54|4162.54|4162.54|4162.54|4162.54|4162.54|0
1645017550000|2022-02-16 13:19:10|4162.7|4162.7|4162.7|4162.7|4162.7|4162.7|4162.54|4162.54|0
1645017560000|2022-02-16 13:19:20|4163.01|4163.01|4163.81|4163.81|4163.81|4163.81|4163.01|4163.01|0
1645017570000|2022-02-16 13:19:30|4164.74|4164.74|4164.74|4164.74|4165.05|4165.05|4164.74|4164.74|0
1645017580000|2022-02-16 13:19:40|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|0
1645017600000|2022-02-16 13:20:00|4164.8|4164.8|4164.96|4164.96|4164.96|4164.96|4164.8|4164.8|0
1645017610000|2022-02-16 13:20:10|4164.65|4164.65|4164.8|4164.8|4164.8|4164.8|4164.65|4164.65|0
1645017640000|2022-02-16 13:20:40|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|0
1645017650000|2022-02-16 13:20:50|4165.36|4165.36|4165.98|4165.98|4165.98|4165.98|4165.36|4165.36|0
1645017660000|2022-02-16 13:21:00|4165.67|4165.67|4163.32|4163.32|4165.67|4165.67|4163.32|4163.32|0
1645017670000|2022-02-16 13:21:10|4163.17|4163.17|4163.26|4163.26|4163.26|4163.26|4163.17|4163.17|0
1645017690000|2022-02-16 13:21:30|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|0
1645017700000|2022-02-16 13:21:40|4163.13|4163.13|4163.6|4163.6|4163.6|4163.6|4163.13|4163.13|0
1645017720000|2022-02-16 13:22:00|4163.29|4163.29|4163.29|4163.29|4163.29|4163.29|4163.29|4163.29|0
1645017730000|2022-02-16 13:22:10|4162.98|4162.98|4162.52|4162.52|4162.98|4162.98|4162.36|4162.36|0
1645017740000|2022-02-16 13:22:20|4162.36|4162.36|4161.27|4161.27|4162.67|4162.67|4161.12|4161.12|0
1645017750000|2022-02-16 13:22:30|4161.12|4161.12|4159.73|4159.73|4161.12|4161.12|4159.73|4159.73|0
1645017760000|2022-02-16 13:22:40|4159.57|4159.57|4160.35|4160.35|4160.35|4160.35|4159.57|4159.57|0
1645017770000|2022-02-16 13:22:50|4160.19|4160.19|4160.35|4160.35|4160.35|4160.35|4160.19|4160.19|0
1645017780000|2022-02-16 13:23:00|4160.04|4160.04|4160.66|4160.66|4160.66|4160.66|4160.04|4160.04|0
1645017790000|2022-02-16 13:23:10|4160.97|4160.97|4161.12|4161.12|4161.27|4161.27|4160.97|4160.97|0
1645017800000|2022-02-16 13:23:20|4161.3|4161.3|4161.76|4161.76|4161.76|4161.76|4161.3|4161.3|0
1645017810000|2022-02-16 13:23:30|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|0
1645017820000|2022-02-16 13:23:40|4162.23|4162.23|4162.38|4162.38|4162.38|4162.38|4162.23|4162.23|0
1645017830000|2022-02-16 13:23:50|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|0
1645017840000|2022-02-16 13:24:00|4162.16|4162.16|4162.16|4162.16|4162.63|4162.63|4162.16|4162.16|0
1645017850000|2022-02-16 13:24:10|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|0
1645017870000|2022-02-16 13:24:30|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|0
1645017880000|2022-02-16 13:24:40|4162.71|4162.71|4162.53|4162.53|4162.71|4162.71|4162.53|4162.53|0
1645017900000|2022-02-16 13:25:00|4162.84|4162.84|4163.3|4163.3|4163.46|4163.46|4162.84|4162.84|0
1645017920000|2022-02-16 13:25:20|4163.61|4163.61|4164.23|4164.23|4164.23|4164.23|4163.61|4163.61|0
1645017930000|2022-02-16 13:25:30|4163.92|4163.92|4163.92|4163.92|4164.23|4164.23|4163.92|4163.92|0
1645017940000|2022-02-16 13:25:40|4164.07|4164.07|4164.17|4164.17|4164.17|4164.17|4163.86|4163.86|0
1645017960000|2022-02-16 13:26:00|4164.47|4164.47|4164.47|4164.47|4164.47|4164.47|4164.47|4164.47|0
1645017970000|2022-02-16 13:26:10|4164.66|4164.66|4164.89|4164.89|4165.04|4165.04|4164.66|4164.66|0
1645017980000|2022-02-16 13:26:20|4165.2|4165.2|4165.2|4165.2|4165.2|4165.2|4165.2|4165.2|0
1645017990000|2022-02-16 13:26:30|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|0
1645018000000|2022-02-16 13:26:40|4165.32|4165.32|4166.25|4166.25|4166.25|4166.25|4165.32|4165.32|0
1645018020000|2022-02-16 13:27:00|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|0
1645018030000|2022-02-16 13:27:10|4166.87|4166.87|4167.34|4167.34|4167.34|4167.34|4166.87|4166.87|0
1645018040000|2022-02-16 13:27:20|4167.18|4167.18|4167.18|4167.18|4167.18|4167.18|4167.18|4167.18|0
1645018050000|2022-02-16 13:27:30|4167.03|4167.03|4166.41|4166.41|4167.03|4167.03|4166.41|4166.41|0
1645018060000|2022-02-16 13:27:40|4166.1|4166.1|4166.1|4166.1|4166.1|4166.1|4166.1|4166.1|0
1645018070000|2022-02-16 13:27:50|4165.95|4165.95|4164.71|4164.71|4165.95|4165.95|4164.71|4164.71|0
1645018100000|2022-02-16 13:28:20|4164.68|4164.68|4164.66|4164.66|4164.71|4164.71|4164.66|4164.66|0
1645018110000|2022-02-16 13:28:30|4164.63|4164.63|4164.01|4164.01|4164.63|4164.63|4164.01|4164.01|0
1645018120000|2022-02-16 13:28:40|4163.86|4163.86|4163.86|4163.86|4163.86|4163.86|4163.86|4163.86|0
1645018130000|2022-02-16 13:28:50|4163.95|4163.95|4163.8|4163.8|4163.95|4163.95|4163.8|4163.8|0
1645018160000|2022-02-16 13:29:20|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|0
1645018170000|2022-02-16 13:29:30|4163.06|4163.06|4162.81|4162.81|4163.06|4163.06|4162.72|4162.72|0
1645018180000|2022-02-16 13:29:40|4162.77|4162.77|4163.12|4163.12|4163.12|4163.12|4162.77|4162.77|0
1645018190000|2022-02-16 13:29:50|4162.84|4162.84|4163.77|4163.77|4163.77|4163.77|4162.84|4162.84|0
1645018200000|2022-02-16 13:30:00|4163.46|4163.46|4163.77|4163.77|4164.24|4164.24|4163.46|4163.46|0
1645018210000|2022-02-16 13:30:10|4163.47|4163.47|4163.07|4163.07|4163.47|4163.47|4162.98|4162.98|0
1645018220000|2022-02-16 13:30:20|4163.85|4163.85|4162.54|4162.54|4163.85|4163.85|4162.45|4162.45|0
1645018230000|2022-02-16 13:30:30|4162.7|4162.7|4162.23|4162.23|4162.7|4162.7|4162.23|4162.23|0
1645018240000|2022-02-16 13:30:40|4162.39|4162.39|4163.38|4163.38|4163.38|4163.38|4162.39|4162.39|0
1645018250000|2022-02-16 13:30:50|4162.91|4162.91|4163.25|4163.25|4163.25|4163.25|4162.57|4162.57|0
1645018260000|2022-02-16 13:31:00|4163.4|4163.4|4164.02|4164.02|4164.02|4164.02|4163.4|4163.4|0
1645018270000|2022-02-16 13:31:10|4165.57|4165.57|4165.76|4165.76|4165.76|4165.76|4165.57|4165.57|0
1645018280000|2022-02-16 13:31:20|4166.38|4166.38|4168.08|4168.08|4168.08|4168.08|4166.38|4166.38|0
1645018290000|2022-02-16 13:31:30|4168.24|4168.24|4169.32|4169.32|4169.32|4169.32|4168.24|4168.24|0
1645018300000|2022-02-16 13:31:40|4169.63|4169.63|4170.16|4170.16|4170.16|4170.16|4169.63|4169.63|0
1645018310000|2022-02-16 13:31:50|4170.34|4170.34|4170.51|4170.51|4170.69|4170.69|4170.34|4170.34|0
1645018320000|2022-02-16 13:32:00|4170.42|4170.42|4169.95|4169.95|4170.42|4170.42|4169.95|4169.95|0
1645018330000|2022-02-16 13:32:10|4171.5|4171.5|4170.11|4170.11|4171.5|4171.5|4170.11|4170.11|0
1645018340000|2022-02-16 13:32:20|4170.17|4170.17|4170.52|4170.52|4170.52|4170.52|4170.17|4170.17|0
1645018350000|2022-02-16 13:32:30|4171.14|4171.14|4171.14|4171.14|4171.14|4171.14|4171.14|4171.14|0
1645018360000|2022-02-16 13:32:40|4171.18|4171.18|4170.87|4170.87|4171.18|4171.18|4170.87|4170.87|0
1645018370000|2022-02-16 13:32:50|4171.18|4171.18|4171.64|4171.64|4171.64|4171.64|4171.18|4171.18|0
1645018380000|2022-02-16 13:33:00|4171.48|4171.48|4170.77|4170.77|4171.48|4171.48|4170.77|4170.77|0
1645018390000|2022-02-16 13:33:10|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|0
1645018400000|2022-02-16 13:33:20|4170.8|4170.8|4170.8|4170.8|4170.8|4170.8|4170.8|4170.8|0
1645018420000|2022-02-16 13:33:40|4170.76|4170.76|4170.14|4170.14|4170.76|4170.76|4170.14|4170.14|0
1645018440000|2022-02-16 13:34:00|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|0
1645018450000|2022-02-16 13:34:10|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|0
1645018460000|2022-02-16 13:34:20|4169.98|4169.98|4169.36|4169.36|4169.98|4169.98|4169.36|4169.36|0
1645018470000|2022-02-16 13:34:30|4169.52|4169.52|4169.83|4169.83|4169.83|4169.83|4169.52|4169.52|0
1645018490000|2022-02-16 13:34:50|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|0
1645018520000|2022-02-16 13:35:20|4169.36|4169.36|4169.14|4169.14|4169.45|4169.45|4169.14|4169.14|0
1645018530000|2022-02-16 13:35:30|4168.99|4168.99|4168.99|4168.99|4168.99|4168.99|4168.99|4168.99|0
1645018550000|2022-02-16 13:35:50|4169.3|4169.3|4168.99|4168.99|4169.3|4169.3|4168.99|4168.99|0
1645018560000|2022-02-16 13:36:00|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|0
1645018590000|2022-02-16 13:36:30|4169.76|4169.76|4169.45|4169.45|4169.76|4169.76|4169.45|4169.45|0
1645018600000|2022-02-16 13:36:40|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|0
1645018610000|2022-02-16 13:36:50|4168.99|4168.99|4167.13|4167.13|4168.99|4168.99|4167.13|4167.13|0
1645018620000|2022-02-16 13:37:00|4166.67|4166.67|4166.05|4166.05|4166.82|4166.82|4166.05|4166.05|0
1645018630000|2022-02-16 13:37:10|4166.2|4166.2|4166.2|4166.2|4166.2|4166.2|4166.2|4166.2|0
1645018650000|2022-02-16 13:37:30|4166.14|4166.14|4166.3|4166.3|4166.3|4166.3|4166.14|4166.14|0
1645018660000|2022-02-16 13:37:40|4165.83|4165.83|4165.95|4165.95|4165.95|4165.95|4165.68|4165.68|0
1645018670000|2022-02-16 13:37:50|4165.64|4165.64|4165.45|4165.45|4165.64|4165.64|4165.29|4165.29|0
1645018680000|2022-02-16 13:38:00|4165.29|4165.29|4165.14|4165.14|4165.29|4165.29|4165.14|4165.14|0
1645018690000|2022-02-16 13:38:10|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|0
1645018700000|2022-02-16 13:38:20|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|0
1645018730000|2022-02-16 13:38:50|4165.22|4165.22|4165.22|4165.22|4165.22|4165.22|4165.22|4165.22|0
1645018740000|2022-02-16 13:39:00|4165.06|4165.06|4163.83|4163.83|4165.06|4165.06|4163.83|4163.83|0
1645018750000|2022-02-16 13:39:10|4163.52|4163.52|4163.49|4163.49|4163.52|4163.52|4162.71|4162.71|0
1645018760000|2022-02-16 13:39:20|4163.3|4163.3|4163.15|4163.15|4163.3|4163.3|4163.15|4163.15|0
1645018780000|2022-02-16 13:39:40|4163.46|4163.46|4163.15|4163.15|4163.46|4163.46|4163.15|4163.15|0
1645018800000|2022-02-16 13:40:00|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|0
1645018820000|2022-02-16 13:40:20|4163.15|4163.15|4164.08|4164.08|4164.23|4164.23|4163.15|4163.15|0
1645018830000|2022-02-16 13:40:30|4163.92|4163.92|4163.92|4163.92|4163.92|4163.92|4163.92|4163.92|0
1645018840000|2022-02-16 13:40:40|4164.08|4164.08|4165.01|4165.01|4165.01|4165.01|4164.08|4164.08|0
1645018850000|2022-02-16 13:40:50|4164.7|4164.7|4164.08|4164.08|4164.7|4164.7|4164.08|4164.08|0
1645018860000|2022-02-16 13:41:00|4164.23|4164.23|4163.92|4163.92|4164.23|4164.23|4163.92|4163.92|0
1645018880000|2022-02-16 13:41:20|4164.54|4164.54|4164.54|4164.54|4164.54|4164.54|4164.54|4164.54|0
1645018900000|2022-02-16 13:41:40|4164.85|4164.85|4164.7|4164.7|4164.85|4164.85|4164.7|4164.7|0
1645018940000|2022-02-16 13:42:20|4165.16|4165.16|4164.7|4164.7|4165.16|4165.16|4164.7|4164.7|0
1645018950000|2022-02-16 13:42:30|4164.39|4164.39|4164.23|4164.23|4164.39|4164.39|4164.23|4164.23|0
1645018960000|2022-02-16 13:42:40|4164.08|4164.08|4164.08|4164.08|4164.08|4164.08|4163.62|4163.62|0
1645018970000|2022-02-16 13:42:50|4163.93|4163.93|4163.8|4163.8|4163.93|4163.93|4163.62|4163.62|0
1645018980000|2022-02-16 13:43:00|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|0
1645019000000|2022-02-16 13:43:20|4163.8|4163.8|4164.11|4164.11|4164.11|4164.11|4163.8|4163.8|0
1645019010000|2022-02-16 13:43:30|4164.21|4164.21|4164.98|4164.98|4164.98|4164.98|4164.21|4164.21|0
1645019020000|2022-02-16 13:43:40|4165.14|4165.14|4164.83|4164.83|4165.14|4165.14|4164.83|4164.83|0
1645019030000|2022-02-16 13:43:50|4164.52|4164.52|4164.52|4164.52|4164.52|4164.52|4164.52|4164.52|0
1645019040000|2022-02-16 13:44:00|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|0
1645019090000|2022-02-16 13:44:50|4163.59|4163.59|4164.18|4164.18|4164.18|4164.18|4163.59|4163.59|0
1645019100000|2022-02-16 13:45:00|4164.33|4164.33|4164.8|4164.8|4164.8|4164.8|4164.02|4164.02|0
1645019120000|2022-02-16 13:45:20|4165.73|4165.73|4166.1|4166.1|4166.25|4166.25|4165.42|4165.42|0
1645019130000|2022-02-16 13:45:30|4166.41|4166.41|4165.78|4165.78|4166.41|4166.41|4165.78|4165.78|0
1645019140000|2022-02-16 13:45:40|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|0
1645019150000|2022-02-16 13:45:50|4164.68|4164.68|4164.68|4164.68|4164.68|4164.68|4164.68|4164.68|0
1645019160000|2022-02-16 13:46:00|4164.52|4164.52|4164.33|4164.33|4164.79|4164.79|4164.21|4164.21|0
1645019180000|2022-02-16 13:46:20|4164.01|4164.01|4164.01|4164.01|4164.01|4164.01|4164.01|4164.01|0
1645019190000|2022-02-16 13:46:30|4164.06|4164.06|4164.22|4164.22|4164.22|4164.22|4164.06|4164.06|0
1645019200000|2022-02-16 13:46:40|4164.18|4164.18|4163.87|4163.87|4164.18|4164.18|4163.87|4163.87|0
1645019210000|2022-02-16 13:46:50|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|0
1645019230000|2022-02-16 13:47:10|4163.25|4163.25|4162.01|4162.01|4163.25|4163.25|4162.01|4162.01|0
1645019240000|2022-02-16 13:47:20|4162.16|4162.16|4162.16|4162.16|4162.16|4162.16|4162.16|4162.16|0
1645019250000|2022-02-16 13:47:30|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|0
1645019260000|2022-02-16 13:47:40|4162.32|4162.32|4162.47|4162.47|4162.47|4162.47|4162.32|4162.32|0
1645019270000|2022-02-16 13:47:50|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|0
1645019290000|2022-02-16 13:48:10|4162.22|4162.22|4162.22|4162.22|4162.22|4162.22|4162.22|4162.22|0
1645019300000|2022-02-16 13:48:20|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|0
1645019310000|2022-02-16 13:48:30|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|0
1645019320000|2022-02-16 13:48:40|4162.68|4162.68|4161.8|4161.8|4162.68|4162.68|4161.49|4161.49|0
1645019330000|2022-02-16 13:48:50|4161.86|4161.86|4161.86|4161.86|4161.86|4161.86|4161.86|4161.86|0
1645019340000|2022-02-16 13:49:00|4162.95|4162.95|4162.63|4162.63|4162.95|4162.95|4162.63|4162.63|0
1645019350000|2022-02-16 13:49:10|4162.54|4162.54|4162.54|4162.54|4162.54|4162.54|4162.54|4162.54|0
1645019370000|2022-02-16 13:49:30|4162.52|4162.52|4162.62|4162.62|4162.62|4162.62|4162.52|4162.52|0
1645019380000|2022-02-16 13:49:40|4162.5|4162.5|4162.62|4162.62|4162.62|4162.62|4162.34|4162.34|0
1645019400000|2022-02-16 13:50:00|4162.92|4162.92|4163.08|4163.08|4163.08|4163.08|4162.92|4162.92|0
1645019410000|2022-02-16 13:50:10|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|0
1645019420000|2022-02-16 13:50:20|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|0
1645019430000|2022-02-16 13:50:30|4162.21|4162.21|4161.68|4161.68|4162.21|4162.21|4161.59|4161.59|0
1645019440000|2022-02-16 13:50:40|4161.61|4161.61|4161.66|4161.66|4161.66|4161.66|4161.61|4161.61|0
1645019450000|2022-02-16 13:50:50|4161.7|4161.7|4161.7|4161.7|4161.7|4161.7|4161.7|4161.7|0
1645019460000|2022-02-16 13:51:00|4160.02|4160.02|4160.02|4160.02|4160.02|4160.02|4160.02|4160.02|0
1645019520000|2022-02-16 13:52:00|4159.4|4159.4|4159.94|4159.94|4159.94|4159.94|4159.4|4159.4|0
1645019540000|2022-02-16 13:52:20|4160.25|4160.25|4160.56|4160.56|4160.56|4160.56|4160.25|4160.25|0
1645019550000|2022-02-16 13:52:30|4160.41|4160.41|4160.25|4160.25|4160.41|4160.41|4160.25|4160.25|0
1645019560000|2022-02-16 13:52:40|4160.38|4160.38|4159.66|4159.66|4160.47|4160.47|4159.54|4159.54|0
1645019570000|2022-02-16 13:52:50|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|0
1645019590000|2022-02-16 13:53:10|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|0
1645019600000|2022-02-16 13:53:20|4160.2|4160.2|4160.2|4160.2|4160.2|4160.2|4160.2|4160.2|0
1645019610000|2022-02-16 13:53:30|4160.35|4160.35|4160.98|4160.98|4160.98|4160.98|4160.05|4160.05|0
1645019630000|2022-02-16 13:53:50|4161.02|4161.02|4162.13|4162.13|4162.13|4162.13|4161.02|4161.02|0
1645019640000|2022-02-16 13:54:00|4162.15|4162.15|4162.46|4162.46|4162.46|4162.46|4162.15|4162.15|0
1645019650000|2022-02-16 13:54:10|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|0
1645019660000|2022-02-16 13:54:20|4163.24|4163.24|4163.12|4163.12|4163.24|4163.24|4163.12|4163.12|0
1645019670000|2022-02-16 13:54:30|4163.02|4163.02|4162.62|4162.62|4163.02|4163.02|4162.62|4162.62|0
1645019680000|2022-02-16 13:54:40|4162.47|4162.47|4162.16|4162.16|4162.47|4162.47|4162.16|4162.16|0
1645019700000|2022-02-16 13:55:00|4161.85|4161.85|4161.85|4161.85|4161.85|4161.85|4161.85|4161.85|0
1645019730000|2022-02-16 13:55:30|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|0
1645019750000|2022-02-16 13:55:50|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|0
1645019790000|2022-02-16 13:56:30|4160.91|4160.91|4161.22|4161.22|4161.22|4161.22|4160.91|4160.91|0
1645019800000|2022-02-16 13:56:40|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|0
1645019820000|2022-02-16 13:57:00|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|0
1645019840000|2022-02-16 13:57:20|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|0
1645019850000|2022-02-16 13:57:30|4161.84|4161.84|4161.07|4161.07|4161.84|4161.84|4161.07|4161.07|0
1645019870000|2022-02-16 13:57:50|4160.76|4160.76|4160.6|4160.6|4160.76|4160.76|4160.6|4160.6|0
1645019880000|2022-02-16 13:58:00|4160.54|4160.54|4160.6|4160.6|4160.6|4160.6|4160.54|4160.54|0
1645019890000|2022-02-16 13:58:10|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|0
1645019900000|2022-02-16 13:58:20|4160.35|4160.35|4160.97|4160.97|4160.97|4160.97|4160.04|4160.04|0
1645019910000|2022-02-16 13:58:30|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|0
1645019940000|2022-02-16 13:59:00|4160.72|4160.72|4160.88|4160.88|4161.19|4161.19|4160.57|4160.57|0
1645019950000|2022-02-16 13:59:10|4160.76|4160.76|4160.45|4160.45|4160.76|4160.76|4160.45|4160.45|0
1645019960000|2022-02-16 13:59:20|4160.14|4160.14|4160.45|4160.45|4160.45|4160.45|4160.14|4160.14|0
1645019990000|2022-02-16 13:59:50|4160.41|4160.41|4160.36|4160.36|4160.41|4160.41|4160.36|4160.36|0
1645020000000|2022-02-16 14:00:00|4160.21|4160.21|4160.39|4160.39|4160.39|4160.39|4160.06|4160.06|0
1645020010000|2022-02-16 14:00:10|4160.36|4160.36|4159.74|4159.74|4160.36|4160.36|4159.74|4159.74|0
1645020020000|2022-02-16 14:00:20|4159.43|4159.43|4159.34|4159.34|4159.43|4159.43|4159.34|4159.34|0
1645020040000|2022-02-16 14:00:40|4159.03|4159.03|4158.4|4158.4|4159.03|4159.03|4158.4|4158.4|0
1645020060000|2022-02-16 14:01:00|4158.55|4158.55|4158.71|4158.71|4158.71|4158.71|4158.4|4158.4|0
1645020070000|2022-02-16 14:01:10|4159.02|4159.02|4159.48|4159.48|4159.48|4159.48|4159.02|4159.02|0
1645020080000|2022-02-16 14:01:20|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|0
1645020090000|2022-02-16 14:01:30|4160.46|4160.46|4160.46|4160.46|4160.46|4160.46|4160.46|4160.46|0
1645020100000|2022-02-16 14:01:40|4160.5|4160.5|4160.08|4160.08|4160.5|4160.5|4160.08|4160.08|0
1645020110000|2022-02-16 14:01:50|4159.45|4159.45|4159.14|4159.14|4159.45|4159.45|4159.14|4159.14|0
1645020120000|2022-02-16 14:02:00|4159.45|4159.45|4160.52|4160.52|4160.52|4160.52|4159.43|4159.43|0
1645020130000|2022-02-16 14:02:10|4160.67|4160.67|4160.83|4160.83|4160.83|4160.83|4160.67|4160.67|0
1645020140000|2022-02-16 14:02:20|4160.8|4160.8|4160.14|4160.14|4160.85|4160.85|4160.14|4160.14|0
1645020150000|2022-02-16 14:02:30|4160.29|4160.29|4160.14|4160.14|4160.29|4160.29|4160.14|4160.14|0
1645020160000|2022-02-16 14:02:40|4160.02|4160.02|4159.71|4159.71|4160.02|4160.02|4159.71|4159.71|0
1645020180000|2022-02-16 14:03:00|4159.55|4159.55|4159.86|4159.86|4159.86|4159.86|4159.55|4159.55|0
1645020200000|2022-02-16 14:03:20|4160.05|4160.05|4160.05|4160.05|4160.05|4160.05|4160.05|4160.05|0
1645020210000|2022-02-16 14:03:30|4160.67|4160.67|4160.67|4160.67|4160.67|4160.67|4160.67|4160.67|0
1645020220000|2022-02-16 14:03:40|4160.36|4160.36|4160.36|4160.36|4160.36|4160.36|4160.36|4160.36|0
1645020230000|2022-02-16 14:03:50|4160.05|4160.05|4160.11|4160.11|4160.11|4160.11|4160.05|4160.05|0
1645020240000|2022-02-16 14:04:00|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|0
1645020260000|2022-02-16 14:04:20|4160.26|4160.26|4160.11|4160.11|4160.26|4160.26|4160.11|4160.11|0
1645020270000|2022-02-16 14:04:30|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|0
1645020300000|2022-02-16 14:05:00|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|0
1645020370000|2022-02-16 14:06:10|4161.04|4161.04|4160.88|4160.88|4161.04|4161.04|4160.88|4160.88|0
1645020390000|2022-02-16 14:06:30|4160.73|4160.73|4159.33|4159.33|4160.73|4160.73|4159.33|4159.33|0
1645020410000|2022-02-16 14:06:50|4159.95|4159.95|4160.01|4160.01|4160.01|4160.01|4159.95|4159.95|0
1645020430000|2022-02-16 14:07:10|4159.86|4159.86|4159.86|4159.86|4159.86|4159.86|4159.55|4159.55|0
1645020440000|2022-02-16 14:07:20|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|0
1645020490000|2022-02-16 14:08:10|4159.14|4159.14|4159.3|4159.3|4159.45|4159.45|4159.14|4159.14|0
1645020520000|2022-02-16 14:08:40|4159.14|4159.14|4158.83|4158.83|4159.14|4159.14|4158.83|4158.83|0
1645020530000|2022-02-16 14:08:50|4157.59|4157.59|4157.49|4157.49|4157.59|4157.59|4157.49|4157.49|0
1645020540000|2022-02-16 14:09:00|4157.54|4157.54|4157.6|4157.6|4157.6|4157.6|4157.54|4157.54|0
1645020550000|2022-02-16 14:09:10|4157.62|4157.62|4157.92|4157.92|4157.92|4157.92|4157.62|4157.62|0
1645020570000|2022-02-16 14:09:30|4158.86|4158.86|4158.39|4158.39|4158.86|4158.86|4158.24|4158.24|0
1645020590000|2022-02-16 14:09:50|4159.01|4159.01|4159.01|4159.01|4159.01|4159.01|4159.01|4159.01|0
1645020600000|2022-02-16 14:10:00|4159.07|4159.07|4159.38|4159.38|4159.38|4159.38|4159.07|4159.07|0
1645020620000|2022-02-16 14:10:20|4159.07|4159.07|4159.07|4159.07|4159.07|4159.07|4159.07|4159.07|0
1645020630000|2022-02-16 14:10:30|4159.69|4159.69|4160.22|4160.22|4160.22|4160.22|4159.6|4159.6|0
1645020660000|2022-02-16 14:11:00|4160.07|4160.07|4159.89|4159.89|4160.07|4160.07|4159.89|4159.89|0
1645020670000|2022-02-16 14:11:10|4159.74|4159.74|4158.96|4158.96|4159.74|4159.74|4158.96|4158.96|0
1645020680000|2022-02-16 14:11:20|4159.12|4159.12|4158.81|4158.81|4159.12|4159.12|4158.81|4158.81|0
1645020690000|2022-02-16 14:11:30|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|0
1645020700000|2022-02-16 14:11:40|4159.21|4159.21|4159.43|4159.43|4159.43|4159.43|4159.15|4159.15|0
1645020710000|2022-02-16 14:11:50|4160.67|4160.67|4161.6|4161.6|4161.6|4161.6|4160.67|4160.67|0
1645020720000|2022-02-16 14:12:00|4161.63|4161.63|4161.7|4161.7|4161.7|4161.7|4161.63|4161.63|0
1645020730000|2022-02-16 14:12:10|4161.08|4161.08|4161.08|4161.08|4161.08|4161.08|4161.08|4161.08|0
1645020740000|2022-02-16 14:12:20|4160.77|4160.77|4160.25|4160.25|4160.77|4160.77|4160.25|4160.25|0
1645020750000|2022-02-16 14:12:30|4159.79|4159.79|4159.48|4159.48|4159.79|4159.79|4159.48|4159.48|0
1645020790000|2022-02-16 14:13:10|4159.17|4159.17|4159.17|4159.17|4159.17|4159.17|4159.17|4159.17|0
1645020800000|2022-02-16 14:13:20|4159.02|4159.02|4159.33|4159.33|4159.33|4159.33|4159.02|4159.02|0
1645020810000|2022-02-16 14:13:30|4159.37|4159.37|4159.69|4159.69|4159.69|4159.69|4159.37|4159.37|0
1645020820000|2022-02-16 14:13:40|4159.53|4159.53|4159.84|4159.84|4159.84|4159.84|4159.53|4159.53|0
1645020830000|2022-02-16 14:13:50|4160|4160|4159.66|4159.66|4160|4160|4159.66|4159.66|0
1645020840000|2022-02-16 14:14:00|4159.82|4159.82|4159.63|4159.63|4159.82|4159.82|4159.63|4159.63|0
1645020860000|2022-02-16 14:14:20|4159.61|4159.61|4159.4|4159.4|4159.61|4159.61|4159.4|4159.4|0
1645020890000|2022-02-16 14:14:50|4158.62|4158.62|4158|4158|4158.93|4158.93|4158|4158|0
1645020900000|2022-02-16 14:15:00|4158.87|4158.87|4159.33|4159.33|4159.49|4159.49|4158.87|4158.87|0
1645020910000|2022-02-16 14:15:10|4159.49|4159.49|4160.21|4160.21|4160.21|4160.21|4159.49|4159.49|0
1645020920000|2022-02-16 14:15:20|4160.52|4160.52|4161.31|4161.31|4161.31|4161.31|4160.52|4160.52|0
1645020930000|2022-02-16 14:15:30|4161|4161|4160.91|4160.91|4161|4161|4160.91|4160.91|0
1645020950000|2022-02-16 14:15:50|4160.76|4160.76|4159.62|4159.62|4160.81|4160.81|4159.62|4159.62|0
1645020960000|2022-02-16 14:16:00|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|0
1645020970000|2022-02-16 14:16:10|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|0
1645020980000|2022-02-16 14:16:20|4160.04|4160.04|4158.84|4158.84|4160.08|4160.08|4158.82|4158.82|0
1645020990000|2022-02-16 14:16:30|4158.65|4158.65|4158.19|4158.19|4158.65|4158.65|4158.19|4158.19|0
1645021000000|2022-02-16 14:16:40|4158.04|4158.04|4157.42|4157.42|4158.04|4158.04|4157.42|4157.42|0
1645021010000|2022-02-16 14:16:50|4158.35|4158.35|4157.73|4157.73|4158.35|4158.35|4157.73|4157.73|0
1645021020000|2022-02-16 14:17:00|4158.04|4158.04|4158.2|4158.2|4158.35|4158.35|4158.04|4158.04|0
1645021080000|2022-02-16 14:18:00|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|0
1645021090000|2022-02-16 14:18:10|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|0
1645021140000|2022-02-16 14:19:00|4158.87|4158.87|4159.03|4159.03|4159.03|4159.03|4158.87|4158.87|0
1645021180000|2022-02-16 14:19:40|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|0
1645021190000|2022-02-16 14:19:50|4158.25|4158.25|4157.94|4157.94|4158.25|4158.25|4157.94|4157.94|0
1645021210000|2022-02-16 14:20:10|4157.88|4157.88|4157.88|4157.88|4157.88|4157.88|4157.88|4157.88|0
1645021240000|2022-02-16 14:20:40|4156.95|4156.95|4156.33|4156.33|4156.95|4156.95|4156.33|4156.33|0
1645021260000|2022-02-16 14:21:00|4156.02|4156.02|4156.02|4156.02|4156.02|4156.02|4156.02|4156.02|0
1645021280000|2022-02-16 14:21:20|4155.96|4155.96|4156.05|4156.05|4156.05|4156.05|4155.86|4155.86|0
1645021290000|2022-02-16 14:21:30|4156.14|4156.14|4156.34|4156.34|4156.34|4156.34|4156.14|4156.14|0
1645021310000|2022-02-16 14:21:50|4156.03|4156.03|4156.27|4156.27|4156.27|4156.27|4156.03|4156.03|0
1645021330000|2022-02-16 14:22:10|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|0
1645021350000|2022-02-16 14:22:30|4156.28|4156.28|4156.42|4156.42|4156.42|4156.42|4156.28|4156.28|0
1645021370000|2022-02-16 14:22:50|4156.44|4156.44|4156.44|4156.44|4156.44|4156.44|4156.44|4156.44|0
1645021380000|2022-02-16 14:23:00|4156.75|4156.75|4157.22|4157.22|4157.37|4157.37|4156.75|4156.75|0
1645021390000|2022-02-16 14:23:10|4157.26|4157.26|4157.1|4157.1|4157.26|4157.26|4157.1|4157.1|0
1645021400000|2022-02-16 14:23:20|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|0
1645021410000|2022-02-16 14:23:30|4157.32|4157.32|4156.89|4156.89|4157.32|4157.32|4156.89|4156.89|0
1645021430000|2022-02-16 14:23:50|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|0
1645021440000|2022-02-16 14:24:00|4157.56|4157.56|4157.23|4157.23|4157.56|4157.56|4157.23|4157.23|0
1645021450000|2022-02-16 14:24:10|4157.85|4157.85|4158.16|4158.16|4158.16|4158.16|4157.85|4157.85|0
1645021470000|2022-02-16 14:24:30|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|0
1645021500000|2022-02-16 14:25:00|4157.59|4157.59|4157.74|4157.74|4157.74|4157.74|4157.59|4157.59|0
1645021510000|2022-02-16 14:25:10|4157.59|4157.59|4158.21|4158.21|4158.21|4158.21|4157.59|4157.59|0
1645021520000|2022-02-16 14:25:20|4158.52|4158.52|4158.52|4158.52|4158.52|4158.52|4158.52|4158.52|0
1645021530000|2022-02-16 14:25:30|4158.83|4158.83|4160.82|4160.82|4160.82|4160.82|4158.83|4158.83|0
1645021540000|2022-02-16 14:25:40|4160.97|4160.97|4160.66|4160.66|4160.97|4160.97|4160.66|4160.66|0
1645021550000|2022-02-16 14:25:50|4160.35|4160.35|4160.35|4160.35|4160.35|4160.35|4160.35|4160.35|0
1645021560000|2022-02-16 14:26:00|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|0
1645021580000|2022-02-16 14:26:20|4160.2|4160.2|4160.2|4160.2|4160.2|4160.2|4160.2|4160.2|0
1645021590000|2022-02-16 14:26:30|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|0
1645021620000|2022-02-16 14:27:00|4160.51|4160.51|4160.2|4160.2|4160.51|4160.51|4159.89|4159.89|0
1645021630000|2022-02-16 14:27:10|4160.22|4160.22|4160.22|4160.22|4160.22|4160.22|4160.22|4160.22|0
1645021640000|2022-02-16 14:27:20|4160.85|4160.85|4160.32|4160.32|4160.94|4160.94|4160.32|4160.32|0
1645021650000|2022-02-16 14:27:30|4160.01|4160.01|4160.01|4160.01|4160.01|4160.01|4160.01|4160.01|0
1645021670000|2022-02-16 14:27:50|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|0
1645021680000|2022-02-16 14:28:00|4159.38|4159.38|4159.17|4159.17|4159.38|4159.38|4159.07|4159.07|0
1645021710000|2022-02-16 14:28:30|4159.19|4159.19|4159.19|4159.19|4159.19|4159.19|4159.19|4159.19|0
1645021720000|2022-02-16 14:28:40|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|0
1645021730000|2022-02-16 14:28:50|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|0
1645021740000|2022-02-16 14:29:00|4158.64|4158.64|4158.76|4158.76|4158.76|4158.76|4158.45|4158.45|0
1645021760000|2022-02-16 14:29:20|4158.68|4158.68|4158.31|4158.31|4158.68|4158.68|4158.31|4158.31|0
1645021780000|2022-02-16 14:29:40|4158.25|4158.25|4159.21|4159.21|4159.21|4159.21|4158.25|4158.25|0
1645021800000|2022-02-16 14:30:00|4158.97|4158.97|4161.92|4161.92|4162.54|4162.54|4158.97|4158.97|0
1645021810000|2022-02-16 14:30:10|4162.11|4162.11|4161.87|4161.87|4162.73|4162.73|4161.77|4161.77|0
1645021820000|2022-02-16 14:30:20|4162.03|4162.03|4163.79|4163.79|4163.79|4163.79|4161.25|4161.25|0
1645021830000|2022-02-16 14:30:30|4164.1|4164.1|4164.1|4164.1|4164.1|4164.1|4164.1|4164.1|0
1645021850000|2022-02-16 14:30:50|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|0
1645021860000|2022-02-16 14:31:00|4163.66|4163.66|4163.06|4163.06|4163.66|4163.66|4163.06|4163.06|0
1645021870000|2022-02-16 14:31:10|4162.91|4162.91|4163.15|4163.15|4163.15|4163.15|4162.91|4162.91|0
1645021880000|2022-02-16 14:31:20|4162.84|4162.84|4163.43|4163.43|4163.43|4163.43|4162.84|4162.84|0
1645021890000|2022-02-16 14:31:30|4163.27|4163.27|4162.47|4162.47|4163.27|4163.27|4162.47|4162.47|0
1645021900000|2022-02-16 14:31:40|4162.43|4162.43|4162.43|4162.43|4162.43|4162.43|4162.43|4162.43|0
1645021910000|2022-02-16 14:31:50|4162.11|4162.11|4162.43|4162.43|4162.43|4162.43|4161.8|4161.8|0
1645021920000|2022-02-16 14:32:00|4162.19|4162.19|4161.82|4161.82|4162.19|4162.19|4161.82|4161.82|0
1645021930000|2022-02-16 14:32:10|4161.51|4161.51|4161.04|4161.04|4161.51|4161.51|4161.04|4161.04|0
1645021940000|2022-02-16 14:32:20|4161.23|4161.23|4160.52|4160.52|4161.23|4161.23|4160.52|4160.52|0
1645021950000|2022-02-16 14:32:30|4161.07|4161.07|4161.07|4161.07|4161.07|4161.07|4161.07|4161.07|0
1645021970000|2022-02-16 14:32:50|4160.89|4160.89|4160.36|4160.36|4160.89|4160.89|4160.36|4160.36|0
1645021980000|2022-02-16 14:33:00|4159.43|4159.43|4158.04|4158.04|4159.43|4159.43|4158.04|4158.04|0
1645021990000|2022-02-16 14:33:10|4158.13|4158.13|4158.63|4158.63|4158.63|4158.63|4157.82|4157.82|0
1645022000000|2022-02-16 14:33:20|4159.25|4159.25|4159.47|4159.47|4159.47|4159.47|4158.94|4158.94|0
1645022010000|2022-02-16 14:33:30|4160.09|4160.09|4159.59|4159.59|4160.09|4160.09|4159.54|4159.54|0
1645022020000|2022-02-16 14:33:40|4160.21|4160.21|4160.83|4160.83|4160.83|4160.83|4160.21|4160.21|0
1645022030000|2022-02-16 14:33:50|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|0
1645022040000|2022-02-16 14:34:00|4160.2|4160.2|4160.63|4160.63|4160.63|4160.63|4160.16|4160.16|0
1645022050000|2022-02-16 14:34:10|4160.32|4160.32|4159.82|4159.82|4160.32|4160.32|4159.82|4159.82|0
1645022060000|2022-02-16 14:34:20|4159.86|4159.86|4160.95|4160.95|4160.95|4160.95|4159.86|4159.86|0
1645022070000|2022-02-16 14:34:30|4161.11|4161.11|4161.07|4161.07|4161.11|4161.11|4160.98|4160.98|0
1645022080000|2022-02-16 14:34:40|4160.76|4160.76|4160.96|4160.96|4160.96|4160.96|4160.76|4160.76|0
1645022090000|2022-02-16 14:34:50|4161.04|4161.04|4161.04|4161.04|4161.04|4161.04|4161.04|4161.04|0
1645022110000|2022-02-16 14:35:10|4160.89|4160.89|4160.33|4160.33|4160.89|4160.89|4160.27|4160.27|0
1645022120000|2022-02-16 14:35:20|4160.49|4160.49|4159.67|4159.67|4160.49|4160.49|4159.67|4159.67|0
1645022130000|2022-02-16 14:35:30|4160.6|4160.6|4160.51|4160.51|4160.6|4160.6|4160.51|4160.51|0
1645022140000|2022-02-16 14:35:40|4160.67|4160.67|4161.75|4161.75|4161.75|4161.75|4160.51|4160.51|0
1645022150000|2022-02-16 14:35:50|4161.12|4161.12|4162.06|4162.06|4162.06|4162.06|4161.12|4161.12|0
1645022160000|2022-02-16 14:36:00|4162.37|4162.37|4162.93|4162.93|4162.93|4162.93|4162.31|4162.31|0
1645022180000|2022-02-16 14:36:20|4162.97|4162.97|4162.97|4162.97|4162.97|4162.97|4162.97|4162.97|0
1645022190000|2022-02-16 14:36:30|4162.66|4162.66|4162.97|4162.97|4162.97|4162.97|4162.66|4162.66|0
1645022200000|2022-02-16 14:36:40|4163.59|4163.59|4163.9|4163.9|4163.9|4163.9|4163.59|4163.59|0
1645022210000|2022-02-16 14:36:50|4164.99|4164.99|4165.3|4165.3|4165.3|4165.3|4164.83|4164.83|0
1645022220000|2022-02-16 14:37:00|4164.83|4164.83|4165.45|4165.45|4165.77|4165.77|4164.83|4164.83|0
1645022230000|2022-02-16 14:37:10|4165.76|4165.76|4165.67|4165.67|4165.76|4165.76|4165.67|4165.67|0
1645022240000|2022-02-16 14:37:20|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|0
1645022250000|2022-02-16 14:37:30|4165.12|4165.12|4166.06|4166.06|4166.06|4166.06|4165.12|4165.12|0
1645022260000|2022-02-16 14:37:40|4166.52|4166.52|4166.21|4166.21|4166.52|4166.52|4166.21|4166.21|0
1645022280000|2022-02-16 14:38:00|4166.37|4166.37|4166.55|4166.55|4166.55|4166.55|4166.37|4166.37|0
1645022290000|2022-02-16 14:38:10|4166.4|4166.4|4167.37|4167.37|4168|4168|4166.35|4166.35|0
1645022300000|2022-02-16 14:38:20|4167.4|4167.4|4167.42|4167.42|4167.42|4167.42|4167.4|4167.4|0
1645022310000|2022-02-16 14:38:30|4167.27|4167.27|4166.65|4166.65|4167.27|4167.27|4166.65|4166.65|0
1645022320000|2022-02-16 14:38:40|4166.03|4166.03|4166.62|4166.62|4166.62|4166.62|4165.69|4165.69|0
1645022330000|2022-02-16 14:38:50|4166.93|4166.93|4167.09|4167.09|4167.09|4167.09|4166.93|4166.93|0
1645022340000|2022-02-16 14:39:00|4167.21|4167.21|4167.21|4167.21|4167.21|4167.21|4167.21|4167.21|0
1645022360000|2022-02-16 14:39:20|4167.05|4167.05|4167.76|4167.76|4167.76|4167.76|4167.05|4167.05|0
1645022370000|2022-02-16 14:39:30|4167.73|4167.73|4167.73|4167.73|4167.73|4167.73|4167.73|4167.73|0
1645022380000|2022-02-16 14:39:40|4168.04|4168.04|4168.2|4168.2|4168.2|4168.2|4167.89|4167.89|0
1645022390000|2022-02-16 14:39:50|4168.15|4168.15|4168|4168|4168.15|4168.15|4168|4168|0
1645022400000|2022-02-16 14:40:00|4167.84|4167.84|4166.63|4166.63|4167.84|4167.84|4166.47|4166.47|0
1645022410000|2022-02-16 14:40:10|4166.78|4166.78|4166.47|4166.47|4166.93|4166.93|4166.47|4166.47|0
1645022420000|2022-02-16 14:40:20|4166.43|4166.43|4166.43|4166.43|4166.43|4166.43|4166.43|4166.43|0
1645022430000|2022-02-16 14:40:30|4166.51|4166.51|4166.55|4166.55|4166.55|4166.55|4166.51|4166.51|0
1645022440000|2022-02-16 14:40:40|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|0
1645022450000|2022-02-16 14:40:50|4167.22|4167.22|4167.46|4167.46|4167.53|4167.53|4166.83|4166.83|0
1645022460000|2022-02-16 14:41:00|4167.15|4167.15|4167.29|4167.29|4167.66|4167.66|4167.15|4167.15|0
1645022470000|2022-02-16 14:41:10|4167.94|4167.94|4167.82|4167.82|4167.94|4167.94|4167.82|4167.82|0
1645022480000|2022-02-16 14:41:20|4167.67|4167.67|4167.51|4167.51|4167.67|4167.67|4167.2|4167.2|0
1645022490000|2022-02-16 14:41:30|4167.2|4167.2|4166.19|4166.19|4167.51|4167.51|4165.72|4165.72|0
1645022500000|2022-02-16 14:41:40|4165.88|4165.88|4165.26|4165.26|4165.88|4165.88|4165.26|4165.26|0
1645022520000|2022-02-16 14:42:00|4165.57|4165.57|4166.5|4166.5|4166.5|4166.5|4165.57|4165.57|0
1645022530000|2022-02-16 14:42:10|4166.46|4166.46|4166.61|4166.61|4166.64|4166.64|4166.46|4166.46|0
1645022540000|2022-02-16 14:42:20|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|0
1645022550000|2022-02-16 14:42:30|4166.75|4166.75|4165.66|4165.66|4166.75|4166.75|4165.66|4165.66|0
1645022560000|2022-02-16 14:42:40|4165.04|4165.04|4165.04|4165.04|4165.04|4165.04|4165.04|4165.04|0
1645022570000|2022-02-16 14:42:50|4165.35|4165.35|4165.35|4165.35|4165.35|4165.35|4165.35|4165.35|0
1645022580000|2022-02-16 14:43:00|4165.51|4165.51|4165.82|4165.82|4165.82|4165.82|4165.2|4165.2|0
1645022590000|2022-02-16 14:43:10|4165.87|4165.87|4165.87|4165.87|4165.87|4165.87|4165.87|4165.87|0
1645022600000|2022-02-16 14:43:20|4165.92|4165.92|4165.92|4165.92|4165.92|4165.92|4165.92|4165.92|0
1645022610000|2022-02-16 14:43:30|4166.01|4166.01|4165.41|4165.41|4166.01|4166.01|4165.41|4165.41|0
1645022620000|2022-02-16 14:43:40|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|0
1645022630000|2022-02-16 14:43:50|4165.57|4165.57|4165.26|4165.26|4165.57|4165.57|4165.26|4165.26|0
1645022640000|2022-02-16 14:44:00|4165.21|4165.21|4165.24|4165.24|4165.24|4165.24|4165.21|4165.21|0
1645022650000|2022-02-16 14:44:10|4165.86|4165.86|4166.79|4166.79|4167.1|4167.1|4165.86|4165.86|0
1645022660000|2022-02-16 14:44:20|4166.47|4166.47|4165.39|4165.39|4166.47|4166.47|4165.39|4165.39|0
1645022670000|2022-02-16 14:44:30|4164.77|4164.77|4164.4|4164.4|4164.77|4164.77|4164.4|4164.4|0
1645022680000|2022-02-16 14:44:40|4164.71|4164.71|4164.71|4164.71|4164.71|4164.71|4164.71|4164.71|0
1645022700000|2022-02-16 14:45:00|4164.76|4164.76|4164.35|4164.35|4164.76|4164.76|4164.35|4164.35|0
1645022710000|2022-02-16 14:45:10|4164.51|4164.51|4163.92|4163.92|4164.66|4164.66|4163.92|4163.92|0
1645022720000|2022-02-16 14:45:20|4164.08|4164.08|4164.16|4164.16|4164.16|4164.16|4164.08|4164.08|0
1645022730000|2022-02-16 14:45:30|4164.2|4164.2|4163.92|4163.92|4164.2|4164.2|4163.92|4163.92|0
1645022740000|2022-02-16 14:45:40|4164.04|4164.04|4163.73|4163.73|4164.35|4164.35|4163.73|4163.73|0
1645022750000|2022-02-16 14:45:50|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|0
1645022770000|2022-02-16 14:46:10|4163.73|4163.73|4163.48|4163.48|4163.75|4163.75|4163.48|4163.48|0
1645022780000|2022-02-16 14:46:20|4163.17|4163.17|4161.71|4161.71|4163.17|4163.17|4161.71|4161.71|0
1645022790000|2022-02-16 14:46:30|4161.68|4161.68|4160.6|4160.6|4161.68|4161.68|4160.28|4160.28|0
1645022800000|2022-02-16 14:46:40|4160.13|4160.13|4160.19|4160.19|4160.19|4160.19|4160.13|4160.13|0
1645022810000|2022-02-16 14:46:50|4160.23|4160.23|4160.23|4160.23|4160.23|4160.23|4160.23|4160.23|0
1645022820000|2022-02-16 14:47:00|4160.54|4160.54|4161.16|4161.16|4161.16|4161.16|4160.54|4160.54|0
1645022850000|2022-02-16 14:47:30|4160.85|4160.85|4160.78|4160.78|4160.88|4160.88|4160.78|4160.78|0
1645022860000|2022-02-16 14:47:40|4160.16|4160.16|4159.88|4159.88|4160.16|4160.16|4159.88|4159.88|0
1645022870000|2022-02-16 14:47:50|4159.57|4159.57|4160.51|4160.51|4160.51|4160.51|4159.57|4159.57|0
1645022880000|2022-02-16 14:48:00|4160.56|4160.56|4160.56|4160.56|4161.03|4161.03|4160.56|4160.56|0
1645022890000|2022-02-16 14:48:10|4160.65|4160.65|4160.67|4160.67|4160.72|4160.72|4160.41|4160.41|0
1645022900000|2022-02-16 14:48:20|4160.71|4160.71|4160.96|4160.96|4161.02|4161.02|4160.71|4160.71|0
1645022920000|2022-02-16 14:48:40|4161.02|4161.02|4161.51|4161.51|4161.51|4161.51|4161.02|4161.02|0
1645022930000|2022-02-16 14:48:50|4161.82|4161.82|4161.51|4161.51|4161.82|4161.82|4161.2|4161.2|0
1645022940000|2022-02-16 14:49:00|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|0
1645022950000|2022-02-16 14:49:10|4161.73|4161.73|4161.64|4161.64|4161.73|4161.73|4161.64|4161.64|0
1645022970000|2022-02-16 14:49:30|4161.95|4161.95|4161.95|4161.95|4161.95|4161.95|4161.95|4161.95|0
1645022980000|2022-02-16 14:49:40|4161.97|4161.97|4161.35|4161.35|4161.97|4161.97|4161.35|4161.35|0
1645022990000|2022-02-16 14:49:50|4161.17|4161.17|4161.14|4161.14|4161.17|4161.17|4161.14|4161.14|0
1645023000000|2022-02-16 14:50:00|4160.93|4160.93|4161.23|4161.23|4161.23|4161.23|4160.93|4160.93|0
1645023010000|2022-02-16 14:50:10|4160.61|4160.61|4160.61|4160.61|4160.61|4160.61|4160.61|4160.61|0
1645023030000|2022-02-16 14:50:30|4159.98|4159.98|4159.95|4159.95|4159.98|4159.98|4159.8|4159.8|0
1645023040000|2022-02-16 14:50:40|4159.33|4159.33|4159.18|4159.18|4159.33|4159.33|4159.02|4159.02|0
1645023050000|2022-02-16 14:50:50|4158.55|4158.55|4158.61|4158.61|4158.81|4158.81|4158.02|4158.02|0
1645023060000|2022-02-16 14:51:00|4158.57|4158.57|4159.33|4159.33|4159.49|4159.49|4158.57|4158.57|0
1645023070000|2022-02-16 14:51:10|4159.29|4159.29|4160.12|4160.12|4160.12|4160.12|4159.29|4159.29|0
1645023080000|2022-02-16 14:51:20|4160.44|4160.44|4160.82|4160.82|4160.82|4160.82|4160.35|4160.35|0
1645023090000|2022-02-16 14:51:30|4160.97|4160.97|4160.97|4160.97|4161.43|4161.43|4160.97|4160.97|0
1645023100000|2022-02-16 14:51:40|4160.91|4160.91|4160.86|4160.86|4160.91|4160.91|4160.54|4160.54|0
1645023110000|2022-02-16 14:51:50|4160.54|4160.54|4160.23|4160.23|4160.54|4160.54|4160.23|4160.23|0
1645023120000|2022-02-16 14:52:00|4159.93|4159.93|4160.08|4160.08|4160.08|4160.08|4159.77|4159.77|0
1645023130000|2022-02-16 14:52:10|4160.17|4160.17|4160.95|4160.95|4161.57|4161.57|4160.17|4160.17|0
1645023140000|2022-02-16 14:52:20|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|0
1645023150000|2022-02-16 14:52:30|4160.48|4160.48|4160.15|4160.15|4160.48|4160.48|4160.15|4160.15|0
1645023160000|2022-02-16 14:52:40|4160.24|4160.24|4160.52|4160.52|4160.52|4160.52|4160.24|4160.24|0
1645023170000|2022-02-16 14:52:50|4160.71|4160.71|4162.26|4162.26|4162.26|4162.26|4160.71|4160.71|0
1645023190000|2022-02-16 14:53:10|4162.11|4162.11|4162.11|4162.11|4162.11|4162.11|4162.11|4162.11|0
1645023200000|2022-02-16 14:53:20|4162.01|4162.01|4161.7|4161.7|4162.01|4162.01|4161.7|4161.7|0
1645023210000|2022-02-16 14:53:30|4161.39|4161.39|4161.08|4161.08|4161.39|4161.39|4160.15|4160.15|0
1645023220000|2022-02-16 14:53:40|4161.54|4161.54|4161.37|4161.37|4161.54|4161.54|4161.37|4161.37|0
1645023230000|2022-02-16 14:53:50|4161.21|4161.21|4160.28|4160.28|4161.21|4161.21|4160.28|4160.28|0
1645023240000|2022-02-16 14:54:00|4160.18|4160.18|4161.08|4161.08|4161.42|4161.42|4160.18|4160.18|0
1645023250000|2022-02-16 14:54:10|4160.92|4160.92|4160.95|4160.95|4160.95|4160.95|4160.92|4160.92|0
1645023260000|2022-02-16 14:54:20|4160.33|4160.33|4160.35|4160.35|4160.35|4160.35|4160.33|4160.33|0
1645023270000|2022-02-16 14:54:30|4160.04|4160.04|4159.73|4159.73|4160.04|4160.04|4159.73|4159.73|0
1645023280000|2022-02-16 14:54:40|4159.97|4159.97|4159.09|4159.09|4159.97|4159.97|4159.09|4159.09|0
1645023290000|2022-02-16 14:54:50|4158.78|4158.78|4158.47|4158.47|4158.78|4158.78|4158.01|4158.01|0
1645023300000|2022-02-16 14:55:00|4158.32|4158.32|4157.9|4157.9|4158.52|4158.52|4157.9|4157.9|0
1645023310000|2022-02-16 14:55:10|4158.21|4158.21|4158.12|4158.12|4158.21|4158.21|4158.02|4158.02|0
1645023320000|2022-02-16 14:55:20|4158.21|4158.21|4158.22|4158.22|4158.3|4158.3|4158.21|4158.21|0
1645023340000|2022-02-16 14:55:40|4158.53|4158.53|4159.06|4159.06|4159.15|4159.15|4158.53|4158.53|0
1645023350000|2022-02-16 14:55:50|4158.97|4158.97|4159.59|4159.59|4159.59|4159.59|4158.97|4158.97|0
1645023370000|2022-02-16 14:56:10|4160.52|4160.52|4160.83|4160.83|4160.83|4160.83|4160.52|4160.52|0
1645023380000|2022-02-16 14:56:20|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|0
1645023390000|2022-02-16 14:56:30|4160.21|4160.21|4159.98|4159.98|4160.21|4160.21|4159.86|4159.86|0
1645023400000|2022-02-16 14:56:40|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|0
1645023440000|2022-02-16 14:57:20|4161|4161|4160.43|4160.43|4161|4161|4160.38|4160.38|0
1645023450000|2022-02-16 14:57:30|4160.12|4160.12|4159.82|4159.82|4160.12|4160.12|4159.82|4159.82|0
1645023460000|2022-02-16 14:57:40|4159.94|4159.94|4159.69|4159.69|4160.62|4160.62|4159.69|4159.69|0
1645023470000|2022-02-16 14:57:50|4159.87|4159.87|4159.77|4159.77|4159.87|4159.87|4159.77|4159.77|0
1645023480000|2022-02-16 14:58:00|4159.92|4159.92|4159.96|4159.96|4159.96|4159.96|4159.92|4159.92|0
1645023500000|2022-02-16 14:58:20|4160.2|4160.2|4160.08|4160.08|4160.2|4160.2|4160.08|4160.08|0
1645023510000|2022-02-16 14:58:30|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|0
1645023520000|2022-02-16 14:58:40|4160.2|4160.2|4160.2|4160.2|4160.2|4160.2|4160.2|4160.2|0
1645023530000|2022-02-16 14:58:50|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|0
1645023540000|2022-02-16 14:59:00|4159.84|4159.84|4159.1|4159.1|4159.84|4159.84|4158.79|4158.79|0
1645023550000|2022-02-16 14:59:10|4159.15|4159.15|4159.23|4159.23|4159.23|4159.23|4159.15|4159.15|0
1645023560000|2022-02-16 14:59:20|4159.32|4159.32|4160.09|4160.09|4160.09|4160.09|4159.32|4159.32|0
1645023570000|2022-02-16 14:59:30|4160.27|4160.27|4160.66|4160.66|4160.78|4160.78|4160.27|4160.27|0
1645023580000|2022-02-16 14:59:40|4160.97|4160.97|4161.46|4161.46|4161.46|4161.46|4160.97|4160.97|0
1645023590000|2022-02-16 14:59:50|4161.16|4161.16|4161.97|4161.97|4162.59|4162.59|4161.16|4161.16|0
1645023600000|2022-02-16 15:00:00|4161.66|4161.66|4161.46|4161.46|4162.21|4162.21|4161.23|4161.23|0
1645023610000|2022-02-16 15:00:10|4161.77|4161.77|4162.7|4162.7|4162.7|4162.7|4161.77|4161.77|0
1645023620000|2022-02-16 15:00:20|4162.08|4162.08|4162.5|4162.5|4162.5|4162.5|4161.76|4161.76|0
1645023630000|2022-02-16 15:00:30|4162.35|4162.35|4163.48|4163.48|4163.48|4163.48|4162.35|4162.35|0
1645023640000|2022-02-16 15:00:40|4163.54|4163.54|4163.69|4163.69|4163.69|4163.69|4163.38|4163.38|0
1645023650000|2022-02-16 15:00:50|4163.07|4163.07|4163.61|4163.61|4163.61|4163.61|4163.07|4163.07|0
1645023670000|2022-02-16 15:01:10|4163.57|4163.57|4163.72|4163.72|4163.72|4163.72|4163.57|4163.57|0
1645023690000|2022-02-16 15:01:30|4163.81|4163.81|4163.6|4163.6|4163.91|4163.91|4163.6|4163.6|0
1645023700000|2022-02-16 15:01:40|4163.29|4163.29|4163.56|4163.56|4163.56|4163.56|4162.93|4162.93|0
1645023710000|2022-02-16 15:01:50|4163.67|4163.67|4163.67|4163.67|4163.67|4163.67|4163.67|4163.67|0
1645023720000|2022-02-16 15:02:00|4163.05|4163.05|4162.1|4162.1|4163.05|4163.05|4162.1|4162.1|0
1645023740000|2022-02-16 15:02:20|4161.92|4161.92|4161.74|4161.74|4161.92|4161.92|4161.74|4161.74|0
1645023750000|2022-02-16 15:02:30|4161.12|4161.12|4161.12|4161.12|4161.12|4161.12|4161.12|4161.12|0
1645023760000|2022-02-16 15:02:40|4160.81|4160.81|4161.27|4161.27|4161.27|4161.27|4160.35|4160.35|0
1645023780000|2022-02-16 15:03:00|4160.96|4160.96|4161.27|4161.27|4161.27|4161.27|4160.96|4160.96|0
1645023790000|2022-02-16 15:03:10|4161.15|4161.15|4160.96|4160.96|4161.15|4161.15|4160.96|4160.96|0
1645023800000|2022-02-16 15:03:20|4161.04|4161.04|4160.42|4160.42|4161.04|4161.04|4160.11|4160.11|0
1645023810000|2022-02-16 15:03:30|4160.11|4160.11|4160.11|4160.11|4160.11|4160.11|4160.11|4160.11|0
1645023820000|2022-02-16 15:03:40|4160.26|4160.26|4160.73|4160.73|4160.73|4160.73|4160.26|4160.26|0
1645023840000|2022-02-16 15:04:00|4160.71|4160.71|4160.94|4160.94|4160.94|4160.94|4160.61|4160.61|0
1645023850000|2022-02-16 15:04:10|4161.26|4161.26|4160.69|4160.69|4161.26|4161.26|4160.63|4160.63|0
1645023860000|2022-02-16 15:04:20|4160.38|4160.38|4160.38|4160.38|4160.38|4160.38|4160.38|4160.38|0
1645023880000|2022-02-16 15:04:40|4160.32|4160.32|4162.19|4162.19|4162.19|4162.19|4160.32|4160.32|0
1645023890000|2022-02-16 15:04:50|4162.47|4162.47|4162.47|4162.47|4162.47|4162.47|4162.47|4162.47|0
1645023900000|2022-02-16 15:05:00|4161.85|4161.85|4161.75|4161.75|4161.85|4161.85|4161.75|4161.75|0
1645023920000|2022-02-16 15:05:20|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|4161.13|4161.13|0
1645023930000|2022-02-16 15:05:30|4161.75|4161.75|4161.75|4161.75|4161.75|4161.75|4161.75|4161.75|0
1645023940000|2022-02-16 15:05:40|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|0
1645023950000|2022-02-16 15:05:50|4161.5|4161.5|4161.56|4161.56|4161.56|4161.56|4161.5|4161.5|0
1645023960000|2022-02-16 15:06:00|4161.87|4161.87|4161.87|4161.87|4161.87|4161.87|4161.87|4161.87|0
1645023970000|2022-02-16 15:06:10|4161.71|4161.71|4161.4|4161.4|4161.71|4161.71|4161.4|4161.4|0
1645023980000|2022-02-16 15:06:20|4161.09|4161.09|4160.75|4160.75|4161.12|4161.12|4160.75|4160.75|0
1645023990000|2022-02-16 15:06:30|4160.77|4160.77|4160.84|4160.84|4160.84|4160.84|4160.77|4160.77|0
1645024000000|2022-02-16 15:06:40|4160.94|4160.94|4160.84|4160.84|4160.94|4160.94|4160.84|4160.84|0
1645024020000|2022-02-16 15:07:00|4160.22|4160.22|4160.22|4160.22|4160.22|4160.22|4160.22|4160.22|0
1645024030000|2022-02-16 15:07:10|4160.2|4160.2|4160.2|4160.2|4160.2|4160.2|4160.2|4160.2|0
1645024040000|2022-02-16 15:07:20|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|0
1645024050000|2022-02-16 15:07:30|4159.58|4159.58|4159.48|4159.48|4159.58|4159.58|4159.48|4159.48|0
1645024060000|2022-02-16 15:07:40|4159.64|4159.64|4159.3|4159.3|4159.64|4159.64|4159.3|4159.3|0
1645024080000|2022-02-16 15:08:00|4159.48|4159.48|4160.39|4160.39|4160.39|4160.39|4159.48|4159.48|0
1645024120000|2022-02-16 15:08:40|4160.23|4160.23|4160.08|4160.08|4160.23|4160.23|4160.08|4160.08|0
1645024140000|2022-02-16 15:09:00|4160.23|4160.23|4160.07|4160.07|4160.23|4160.23|4160.07|4160.07|0
1645024150000|2022-02-16 15:09:10|4160.03|4160.03|4160.03|4160.03|4160.03|4160.03|4160.03|4160.03|0
1645024160000|2022-02-16 15:09:20|4160.34|4160.34|4160.65|4160.65|4160.65|4160.65|4160.34|4160.34|0
1645024170000|2022-02-16 15:09:30|4160.74|4160.74|4160.83|4160.83|4160.83|4160.83|4160.74|4160.74|0
1645024190000|2022-02-16 15:09:50|4161.15|4161.15|4161.15|4161.15|4161.15|4161.15|4161.15|4161.15|0
1645024200000|2022-02-16 15:10:00|4161.21|4161.21|4161.21|4161.21|4161.21|4161.21|4161.21|4161.21|0
1645024210000|2022-02-16 15:10:10|4161.52|4161.52|4162.14|4162.14|4162.14|4162.14|4161.52|4161.52|0
1645024220000|2022-02-16 15:10:20|4162.18|4162.18|4162.43|4162.43|4162.43|4162.43|4162.14|4162.14|0
1645024230000|2022-02-16 15:10:30|4162.46|4162.46|4161.86|4161.86|4162.48|4162.48|4161.86|4161.86|0
1645024240000|2022-02-16 15:10:40|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|0
1645024260000|2022-02-16 15:11:00|4161.89|4161.89|4162.21|4162.21|4162.21|4162.21|4161.89|4161.89|0
1645024270000|2022-02-16 15:11:10|4162.52|4162.52|4162.52|4162.52|4162.52|4162.52|4162.52|4162.52|0
1645024280000|2022-02-16 15:11:20|4162.33|4162.33|4162.31|4162.31|4162.33|4162.33|4162.31|4162.31|0
1645024290000|2022-02-16 15:11:30|4162.62|4162.62|4163.95|4163.95|4163.95|4163.95|4162.62|4162.62|0
1645024300000|2022-02-16 15:11:40|4164.1|4164.1|4164.57|4164.57|4164.57|4164.57|4163.95|4163.95|0
1645024310000|2022-02-16 15:11:50|4164.73|4164.73|4164.77|4164.77|4164.77|4164.77|4164.73|4164.73|0
1645024320000|2022-02-16 15:12:00|4165.08|4165.08|4165.7|4165.7|4165.7|4165.7|4165.08|4165.08|0
1645024330000|2022-02-16 15:12:10|4165.54|4165.54|4165.85|4165.85|4165.85|4165.85|4165.54|4165.54|0
1645024340000|2022-02-16 15:12:20|4165.81|4165.81|4165.53|4165.53|4166.12|4166.12|4165.5|4165.5|0
1645024350000|2022-02-16 15:12:30|4165.84|4165.84|4165.53|4165.53|4165.84|4165.84|4165.53|4165.53|0
1645024390000|2022-02-16 15:13:10|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|0
1645024400000|2022-02-16 15:13:20|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|0
1645024420000|2022-02-16 15:13:40|4164.85|4164.85|4164.23|4164.23|4164.85|4164.85|4164.08|4164.08|0
1645024440000|2022-02-16 15:14:00|4163.92|4163.92|4163.86|4163.86|4163.92|4163.92|4163.86|4163.86|0
1645024450000|2022-02-16 15:14:10|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|0
1645024470000|2022-02-16 15:14:30|4163.81|4163.81|4163.19|4163.19|4163.81|4163.81|4163.19|4163.19|0
1645024480000|2022-02-16 15:14:40|4163.22|4163.22|4163.19|4163.19|4163.22|4163.22|4163.19|4163.19|0
1645024490000|2022-02-16 15:14:50|4163.04|4163.04|4163.11|4163.11|4163.11|4163.11|4162.8|4162.8|0
1645024500000|2022-02-16 15:15:00|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|0
1645024510000|2022-02-16 15:15:10|4161.86|4161.86|4161.18|4161.18|4161.86|4161.86|4161.18|4161.18|0
1645024520000|2022-02-16 15:15:20|4161.14|4161.14|4160.91|4160.91|4161.14|4161.14|4160.91|4160.91|0
1645024530000|2022-02-16 15:15:30|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|0
1645024550000|2022-02-16 15:15:50|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|0
1645024570000|2022-02-16 15:16:10|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|0
1645024580000|2022-02-16 15:16:20|4159.67|4159.67|4159.52|4159.52|4159.67|4159.67|4159.52|4159.52|0
1645024590000|2022-02-16 15:16:30|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|0
1645024610000|2022-02-16 15:16:50|4159.38|4159.38|4161.38|4161.38|4161.61|4161.61|4159.38|4159.38|0
1645024620000|2022-02-16 15:17:00|4161.07|4161.07|4160.78|4160.78|4161.07|4161.07|4160.71|4160.71|0
1645024630000|2022-02-16 15:17:10|4160.47|4160.47|4160.47|4160.47|4160.47|4160.47|4160.47|4160.47|0
1645024640000|2022-02-16 15:17:20|4160.78|4160.78|4161.15|4161.15|4161.15|4161.15|4160.78|4160.78|0
1645024650000|2022-02-16 15:17:30|4162.09|4162.09|4162.04|4162.04|4162.24|4162.24|4161.73|4161.73|0
1645024660000|2022-02-16 15:17:40|4161.89|4161.89|4161.89|4161.89|4161.89|4161.89|4161.89|4161.89|0
1645024680000|2022-02-16 15:18:00|4161.74|4161.74|4161.71|4161.71|4161.74|4161.74|4161.71|4161.71|0
1645024690000|2022-02-16 15:18:10|4161.56|4161.56|4160.94|4160.94|4161.56|4161.56|4160.94|4160.94|0
1645024700000|2022-02-16 15:18:20|4161.87|4161.87|4162.05|4162.05|4162.05|4162.05|4161.87|4161.87|0
1645024710000|2022-02-16 15:18:30|4161.12|4161.12|4160.94|4160.94|4161.12|4161.12|4160.94|4160.94|0
1645024720000|2022-02-16 15:18:40|4159.86|4159.86|4160.17|4160.17|4160.17|4160.17|4159.86|4159.86|0
1645024730000|2022-02-16 15:18:50|4159.86|4159.86|4159.86|4159.86|4159.86|4159.86|4159.86|4159.86|0
1645024750000|2022-02-16 15:19:10|4159.76|4159.76|4159.76|4159.76|4159.76|4159.76|4159.76|4159.76|0
1645024760000|2022-02-16 15:19:20|4159.92|4159.92|4159.3|4159.3|4159.92|4159.92|4159.3|4159.3|0
1645024770000|2022-02-16 15:19:30|4159.14|4159.14|4158.26|4158.26|4159.14|4159.14|4158.26|4158.26|0
1645024780000|2022-02-16 15:19:40|4157.95|4157.95|4158.22|4158.22|4158.22|4158.22|4157.95|4157.95|0
1645024790000|2022-02-16 15:19:50|4157.91|4157.91|4157.91|4157.91|4157.91|4157.91|4157.91|4157.91|0
1645024800000|2022-02-16 15:20:00|4158.22|4158.22|4159.46|4159.46|4159.46|4159.46|4158.22|4158.22|0
1645024820000|2022-02-16 15:20:20|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|0
1645024830000|2022-02-16 15:20:30|4159.28|4159.28|4159.28|4159.28|4159.28|4159.28|4159.28|4159.28|0
1645024840000|2022-02-16 15:20:40|4159.59|4159.59|4158.45|4158.45|4159.59|4159.59|4158.45|4158.45|0
1645024850000|2022-02-16 15:20:50|4158.6|4158.6|4158.6|4158.6|4158.6|4158.6|4158.6|4158.6|0
1645024880000|2022-02-16 15:21:20|4158.29|4158.29|4158.29|4158.29|4158.29|4158.29|4158.29|4158.29|0
1645024890000|2022-02-16 15:21:30|4158.05|4158.05|4158.05|4158.05|4158.05|4158.05|4158.05|4158.05|0
1645024900000|2022-02-16 15:21:40|4158.36|4158.36|4158.05|4158.05|4158.36|4158.36|4157.74|4157.74|0
1645024910000|2022-02-16 15:21:50|4157.74|4157.74|4157.59|4157.59|4157.74|4157.74|4157.59|4157.59|0
1645024920000|2022-02-16 15:22:00|4157.74|4157.74|4157.74|4157.74|4158.36|4158.36|4157.74|4157.74|0
1645024940000|2022-02-16 15:22:20|4157.59|4157.59|4157.28|4157.28|4157.59|4157.59|4157.28|4157.28|0
1645024950000|2022-02-16 15:22:30|4157.22|4157.22|4157.38|4157.38|4157.38|4157.38|4157.22|4157.22|0
1645024970000|2022-02-16 15:22:50|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|0
1645024980000|2022-02-16 15:23:00|4157.84|4157.84|4157.12|4157.12|4157.84|4157.84|4157.12|4157.12|0
1645024990000|2022-02-16 15:23:10|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|0
1645025010000|2022-02-16 15:23:30|4156.19|4156.19|4156.19|4156.19|4156.19|4156.19|4156.19|4156.19|0
1645025020000|2022-02-16 15:23:40|4156.34|4156.34|4156.03|4156.03|4156.34|4156.34|4156.03|4156.03|0
1645025030000|2022-02-16 15:23:50|4156.09|4156.09|4156.09|4156.09|4156.09|4156.09|4156.09|4156.09|0
1645025050000|2022-02-16 15:24:10|4156.4|4156.4|4156.4|4156.4|4156.4|4156.4|4156.4|4156.4|0
1645025060000|2022-02-16 15:24:20|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|0
1645025070000|2022-02-16 15:24:30|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|0
1645025080000|2022-02-16 15:24:40|4156.44|4156.44|4156.19|4156.19|4156.44|4156.44|4156.04|4156.04|0
1645025100000|2022-02-16 15:25:00|4156.25|4156.25|4156.6|4156.6|4156.6|4156.6|4156.25|4156.25|0
1645025120000|2022-02-16 15:25:20|4156.55|4156.55|4156.4|4156.4|4156.86|4156.86|4156.4|4156.4|0
1645025130000|2022-02-16 15:25:30|4155.96|4155.96|4155.96|4155.96|4155.96|4155.96|4155.96|4155.96|0
1645025140000|2022-02-16 15:25:40|4155.87|4155.87|4155.87|4155.87|4155.87|4155.87|4155.87|4155.87|0
1645025160000|2022-02-16 15:26:00|4155.83|4155.83|4156.02|4156.02|4156.18|4156.18|4155.83|4155.83|0
1645025170000|2022-02-16 15:26:10|4156.34|4156.34|4156.51|4156.51|4156.8|4156.8|4156.34|4156.34|0
1645025190000|2022-02-16 15:26:30|4156.61|4156.61|4156.89|4156.89|4156.89|4156.89|4156.61|4156.61|0
1645025200000|2022-02-16 15:26:40|4157.24|4157.24|4158.15|4158.15|4158.15|4158.15|4157.24|4157.24|0
1645025210000|2022-02-16 15:26:50|4157.99|4157.99|4157.99|4157.99|4157.99|4157.99|4157.99|4157.99|0
1645025220000|2022-02-16 15:27:00|4158.09|4158.09|4157.47|4157.47|4158.09|4158.09|4157.47|4157.47|0
1645025230000|2022-02-16 15:27:10|4157.16|4157.16|4157.16|4157.16|4157.44|4157.44|4157.16|4157.16|0
1645025240000|2022-02-16 15:27:20|4156.69|4156.69|4156.38|4156.38|4156.69|4156.69|4156.38|4156.38|0
1645025250000|2022-02-16 15:27:30|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|0
1645025270000|2022-02-16 15:27:50|4155.89|4155.89|4155.74|4155.74|4155.89|4155.89|4155.74|4155.74|0
1645025280000|2022-02-16 15:28:00|4155.89|4155.89|4156.04|4156.04|4156.2|4156.2|4155.89|4155.89|0
1645025290000|2022-02-16 15:28:10|4156.09|4156.09|4156.12|4156.12|4156.12|4156.12|4156.09|4156.09|0
1645025310000|2022-02-16 15:28:30|4156.23|4156.23|4155.98|4155.98|4156.29|4156.29|4155.98|4155.98|0
1645025330000|2022-02-16 15:28:50|4156.1|4156.1|4156.1|4156.1|4156.1|4156.1|4156.1|4156.1|0
1645025350000|2022-02-16 15:29:10|4155.79|4155.79|4156.1|4156.1|4156.1|4156.1|4155.48|4155.48|0
1645025400000|2022-02-16 15:30:00|4156.26|4156.26|4156.41|4156.41|4156.41|4156.41|4156.26|4156.26|0
1645025410000|2022-02-16 15:30:10|4156.6|4156.6|4156.91|4156.91|4156.91|4156.91|4156.6|4156.6|0
1645025420000|2022-02-16 15:30:20|4157.03|4157.03|4156.89|4156.89|4157.2|4157.2|4156.89|4156.89|0
1645025430000|2022-02-16 15:30:30|4157.83|4157.83|4157.52|4157.52|4157.83|4157.83|4157.52|4157.52|0
1645025450000|2022-02-16 15:30:50|4157.42|4157.42|4157.42|4157.42|4157.42|4157.42|4157.42|4157.42|0
1645025480000|2022-02-16 15:31:20|4157.11|4157.11|4156.8|4156.8|4157.11|4157.11|4156.8|4156.8|0
1645025500000|2022-02-16 15:31:40|4156.86|4156.86|4156.92|4156.92|4156.92|4156.92|4156.86|4156.86|0
1645025510000|2022-02-16 15:31:50|4156.83|4156.83|4156.89|4156.89|4156.89|4156.89|4156.83|4156.83|0
1645025520000|2022-02-16 15:32:00|4157.12|4157.12|4157.43|4157.43|4157.43|4157.43|4157.12|4157.12|0
1645025530000|2022-02-16 15:32:10|4157.59|4157.59|4157.43|4157.43|4157.59|4157.59|4157.43|4157.43|0
1645025540000|2022-02-16 15:32:20|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|0
1645025560000|2022-02-16 15:32:40|4157.28|4157.28|4157.59|4157.59|4157.59|4157.59|4157.28|4157.28|0
1645025580000|2022-02-16 15:33:00|4157.9|4157.9|4157.94|4157.94|4157.94|4157.94|4157.9|4157.9|0
1645025590000|2022-02-16 15:33:10|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|0
1645025600000|2022-02-16 15:33:20|4157.47|4157.47|4157.48|4157.48|4157.57|4157.57|4157.26|4157.26|0
1645025610000|2022-02-16 15:33:30|4157.51|4157.51|4156.8|4156.8|4157.57|4157.57|4156.8|4156.8|0
1645025620000|2022-02-16 15:33:40|4156.84|4156.84|4156.84|4156.84|4156.84|4156.84|4156.84|4156.84|0
1645025630000|2022-02-16 15:33:50|4156.92|4156.92|4157.02|4157.02|4157.02|4157.02|4156.92|4156.92|0
1645025650000|2022-02-16 15:34:10|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|0
1645025660000|2022-02-16 15:34:20|4157.02|4157.02|4156.86|4156.86|4157.02|4157.02|4156.86|4156.86|0
1645025670000|2022-02-16 15:34:30|4156.82|4156.82|4156.53|4156.53|4156.82|4156.82|4156.47|4156.47|0
1645025680000|2022-02-16 15:34:40|4156.84|4156.84|4157.27|4157.27|4157.46|4157.46|4156.84|4156.84|0
1645025690000|2022-02-16 15:34:50|4157.35|4157.35|4157.36|4157.36|4157.66|4157.66|4157.35|4157.35|0
1645025700000|2022-02-16 15:35:00|4157.2|4157.2|4157.36|4157.36|4157.36|4157.36|4157.2|4157.2|0
1645025710000|2022-02-16 15:35:10|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|0
1645025720000|2022-02-16 15:35:20|4156.74|4156.74|4156.07|4156.07|4156.74|4156.74|4156.07|4156.07|0
1645025740000|2022-02-16 15:35:40|4155.76|4155.76|4155.76|4155.76|4155.76|4155.76|4155.76|4155.76|0
1645025760000|2022-02-16 15:36:00|4155.61|4155.61|4155.61|4155.61|4155.61|4155.61|4155.61|4155.61|0
1645025780000|2022-02-16 15:36:20|4155.3|4155.3|4154.67|4154.67|4155.3|4155.3|4154.67|4154.67|0
1645025800000|2022-02-16 15:36:40|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|0
1645025810000|2022-02-16 15:36:50|4155.04|4155.04|4155.04|4155.04|4155.04|4155.04|4155.04|4155.04|0
1645025820000|2022-02-16 15:37:00|4155.2|4155.2|4155.11|4155.11|4155.2|4155.2|4155.11|4155.11|0
1645025830000|2022-02-16 15:37:10|4154.48|4154.48|4154.48|4154.48|4154.48|4154.48|4154.48|4154.48|0
1645025840000|2022-02-16 15:37:20|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|0
1645025850000|2022-02-16 15:37:30|4154.49|4154.49|4154.49|4154.49|4154.49|4154.49|4154.49|4154.49|0
1645025860000|2022-02-16 15:37:40|4154.25|4154.25|4153.94|4153.94|4154.25|4154.25|4153.94|4153.94|0
1645025880000|2022-02-16 15:38:00|4154.1|4154.1|4154.87|4154.87|4154.87|4154.87|4154.1|4154.1|0
1645025890000|2022-02-16 15:38:10|4155.03|4155.03|4155|4155|4155.03|4155.03|4155|4155|0
1645025910000|2022-02-16 15:38:30|4154.7|4154.7|4154.85|4154.85|4154.85|4154.85|4154.7|4154.7|0
1645025930000|2022-02-16 15:38:50|4154.73|4154.73|4155.13|4155.13|4155.13|4155.13|4154.73|4154.73|0
1645025940000|2022-02-16 15:39:00|4155.45|4155.45|4154.82|4154.82|4155.45|4155.45|4154.82|4154.82|0
1645025950000|2022-02-16 15:39:10|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|0
1645025960000|2022-02-16 15:39:20|4154.47|4154.47|4154.43|4154.43|4154.47|4154.47|4154.43|4154.43|0
1645025980000|2022-02-16 15:39:40|4154.28|4154.28|4153.5|4153.5|4154.28|4154.28|4153.5|4153.5|0
1645025990000|2022-02-16 15:39:50|4153.81|4153.81|4153.96|4153.96|4153.96|4153.96|4153.81|4153.81|0
1645026000000|2022-02-16 15:40:00|4153.81|4153.81|4153.25|4153.25|4153.81|4153.81|4153.09|4153.09|0
1645026010000|2022-02-16 15:40:10|4153.21|4153.21|4153.15|4153.15|4153.21|4153.21|4153.15|4153.15|0
1645026020000|2022-02-16 15:40:20|4153.06|4153.06|4153.06|4153.06|4153.06|4153.06|4153.06|4153.06|0
1645026040000|2022-02-16 15:40:40|4152.74|4152.74|4153.68|4153.68|4153.68|4153.68|4152.74|4152.74|0
1645026050000|2022-02-16 15:40:50|4153.37|4153.37|4153.27|4153.27|4153.37|4153.37|4153.27|4153.27|0
1645026060000|2022-02-16 15:41:00|4153.36|4153.36|4153.27|4153.27|4153.36|4153.36|4153.27|4153.27|0
1645026070000|2022-02-16 15:41:10|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|0
1645026090000|2022-02-16 15:41:30|4153.01|4153.01|4152.7|4152.7|4153.01|4153.01|4152.7|4152.7|0
1645026120000|2022-02-16 15:42:00|4152.54|4152.54|4153.32|4153.32|4153.32|4153.32|4152.54|4152.54|0
1645026130000|2022-02-16 15:42:10|4153.63|4153.63|4153.54|4153.54|4153.63|4153.63|4153.54|4153.54|0
1645026140000|2022-02-16 15:42:20|4153.66|4153.66|4153.16|4153.16|4153.66|4153.66|4152.98|4152.98|0
1645026170000|2022-02-16 15:42:50|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|0
1645026180000|2022-02-16 15:43:00|4153.51|4153.51|4153.51|4153.51|4153.51|4153.51|4153.51|4153.51|0
1645026200000|2022-02-16 15:43:20|4153.36|4153.36|4153.51|4153.51|4153.51|4153.51|4153.36|4153.36|0
1645026210000|2022-02-16 15:43:30|4153.47|4153.47|4153.47|4153.47|4153.47|4153.47|4153.47|4153.47|0
1645026220000|2022-02-16 15:43:40|4153.71|4153.71|4156.15|4156.15|4156.15|4156.15|4153.71|4153.71|0
1645026230000|2022-02-16 15:43:50|4156.21|4156.21|4156.37|4156.37|4156.52|4156.52|4156.21|4156.21|0
1645026240000|2022-02-16 15:44:00|4156.22|4156.22|4156.24|4156.24|4156.24|4156.24|4156.22|4156.22|0
1645026250000|2022-02-16 15:44:10|4156.39|4156.39|4156.39|4156.39|4156.39|4156.39|4156.39|4156.39|0
1645026280000|2022-02-16 15:44:40|4156.24|4156.24|4156.37|4156.37|4156.37|4156.37|4156.06|4156.06|0
1645026290000|2022-02-16 15:44:50|4156.4|4156.4|4156.4|4156.4|4156.4|4156.4|4156.4|4156.4|0
1645026300000|2022-02-16 15:45:00|4156.31|4156.31|4155.68|4155.68|4156.31|4156.31|4155.68|4155.68|0
1645026310000|2022-02-16 15:45:10|4155.92|4155.92|4155.92|4155.92|4155.92|4155.92|4155.92|4155.92|0
1645026330000|2022-02-16 15:45:30|4156.07|4156.07|4155.45|4155.45|4156.07|4156.07|4155.45|4155.45|0
1645026340000|2022-02-16 15:45:40|4155.14|4155.14|4154.68|4154.68|4155.14|4155.14|4154.68|4154.68|0
1645026360000|2022-02-16 15:46:00|4154.99|4154.99|4154.99|4154.99|4154.99|4154.99|4154.99|4154.99|0
1645026370000|2022-02-16 15:46:10|4155.08|4155.08|4155.08|4155.08|4155.08|4155.08|4155.08|4155.08|0
1645026380000|2022-02-16 15:46:20|4155.39|4155.39|4155.55|4155.55|4155.55|4155.55|4155.39|4155.39|0
1645026390000|2022-02-16 15:46:30|4155.86|4155.86|4156.48|4156.48|4156.48|4156.48|4155.86|4155.86|0
1645026410000|2022-02-16 15:46:50|4156.63|4156.63|4156.63|4156.63|4156.63|4156.63|4156.63|4156.63|0
1645026420000|2022-02-16 15:47:00|4157.1|4157.1|4157.1|4157.1|4157.1|4157.1|4157.1|4157.1|0
1645026450000|2022-02-16 15:47:30|4157.72|4157.72|4157.76|4157.76|4157.76|4157.76|4157.72|4157.72|0
1645026460000|2022-02-16 15:47:40|4158.07|4158.07|4158.69|4158.69|4158.69|4158.69|4158.07|4158.07|0
1645026470000|2022-02-16 15:47:50|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|0
1645026490000|2022-02-16 15:48:10|4158.22|4158.22|4158.74|4158.74|4158.74|4158.74|4158.22|4158.22|0
1645026500000|2022-02-16 15:48:20|4158.42|4158.42|4158.05|4158.05|4158.42|4158.42|4157.71|4157.71|0
1645026510000|2022-02-16 15:48:30|4158.36|4158.36|4158.47|4158.47|4158.47|4158.47|4158.36|4158.36|0
1645026530000|2022-02-16 15:48:50|4158.53|4158.53|4159.16|4159.16|4159.16|4159.16|4158.53|4158.53|0
1645026540000|2022-02-16 15:49:00|4159.25|4159.25|4159.41|4159.41|4159.41|4159.41|4159.25|4159.25|0
1645026550000|2022-02-16 15:49:10|4159.47|4159.47|4160.86|4160.86|4160.86|4160.86|4159.47|4159.47|0
1645026560000|2022-02-16 15:49:20|4161.02|4161.02|4161.17|4161.17|4161.17|4161.17|4161.02|4161.02|0
1645026570000|2022-02-16 15:49:30|4161.33|4161.33|4161.11|4161.11|4161.48|4161.48|4161.02|4161.02|0
1645026580000|2022-02-16 15:49:40|4161.42|4161.42|4161.11|4161.11|4161.42|4161.42|4161.11|4161.11|0
1645026610000|2022-02-16 15:50:10|4160.8|4160.8|4160.82|4160.82|4160.82|4160.82|4160.77|4160.77|0
1645026620000|2022-02-16 15:50:20|4160.51|4160.51|4160.2|4160.2|4160.51|4160.51|4160.2|4160.2|0
1645026630000|2022-02-16 15:50:30|4159.89|4159.89|4160.35|4160.35|4160.35|4160.35|4159.89|4159.89|0
1645026640000|2022-02-16 15:50:40|4160.38|4160.38|4160.38|4160.38|4160.38|4160.38|4160.38|4160.38|0
1645026650000|2022-02-16 15:50:50|4160.4|4160.4|4160.96|4160.96|4160.96|4160.96|4160.4|4160.4|0
1645026660000|2022-02-16 15:51:00|4161.12|4161.12|4159.93|4159.93|4161.12|4161.12|4159.93|4159.93|0
1645026670000|2022-02-16 15:51:10|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|0
1645026680000|2022-02-16 15:51:20|4160.08|4160.08|4160.08|4160.08|4160.08|4160.08|4160.08|4160.08|0
1645026690000|2022-02-16 15:51:30|4159.93|4159.93|4159.62|4159.62|4159.93|4159.93|4159.62|4159.62|0
1645026700000|2022-02-16 15:51:40|4159.77|4159.77|4159.93|4159.93|4159.93|4159.93|4159.77|4159.77|0
1645026710000|2022-02-16 15:51:50|4160.02|4160.02|4160.33|4160.33|4160.33|4160.33|4159.86|4159.86|0
1645026720000|2022-02-16 15:52:00|4159.71|4159.71|4160.08|4160.08|4160.08|4160.08|4159.71|4159.71|0
1645026730000|2022-02-16 15:52:10|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|0
1645026740000|2022-02-16 15:52:20|4159.46|4159.46|4159.46|4159.46|4159.46|4159.46|4159.46|4159.46|0
1645026750000|2022-02-16 15:52:30|4158.83|4158.83|4158.89|4158.89|4158.89|4158.89|4158.83|4158.83|0
1645026760000|2022-02-16 15:52:40|4158.83|4158.83|4158.68|4158.68|4158.83|4158.83|4158.68|4158.68|0
1645026770000|2022-02-16 15:52:50|4158.83|4158.83|4159.69|4159.69|4159.69|4159.69|4158.76|4158.76|0
1645026780000|2022-02-16 15:53:00|4159.38|4159.38|4159.38|4159.38|4159.69|4159.69|4158.91|4158.91|0
1645026810000|2022-02-16 15:53:30|4159.44|4159.44|4159.44|4159.44|4159.44|4159.44|4159.44|4159.44|0
1645026830000|2022-02-16 15:53:50|4159.49|4159.49|4159.38|4159.38|4159.49|4159.49|4159.38|4159.38|0
1645026840000|2022-02-16 15:54:00|4159.28|4159.28|4159.47|4159.47|4159.47|4159.47|4159.28|4159.28|0
1645026850000|2022-02-16 15:54:10|4159.62|4159.62|4159.93|4159.93|4159.93|4159.93|4159.62|4159.62|0
1645026860000|2022-02-16 15:54:20|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|0
1645026880000|2022-02-16 15:54:40|4160.3|4160.3|4160.46|4160.46|4160.46|4160.46|4160.3|4160.3|0
1645026890000|2022-02-16 15:54:50|4161.08|4161.08|4161.47|4161.47|4161.47|4161.47|4161.08|4161.08|0
1645026910000|2022-02-16 15:55:10|4161.38|4161.38|4161.28|4161.28|4161.38|4161.38|4161.07|4161.07|0
1645026920000|2022-02-16 15:55:20|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|0
1645026930000|2022-02-16 15:55:30|4160.35|4160.35|4160.2|4160.2|4160.35|4160.35|4160.2|4160.2|0
1645026940000|2022-02-16 15:55:40|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|0
1645026950000|2022-02-16 15:55:50|4160.49|4160.49|4160.8|4160.8|4160.8|4160.8|4160.49|4160.49|0
1645026960000|2022-02-16 15:56:00|4160.89|4160.89|4160.98|4160.98|4160.98|4160.98|4160.89|4160.89|0
1645026970000|2022-02-16 15:56:10|4160.93|4160.93|4160.32|4160.32|4160.93|4160.93|4160.32|4160.32|0
1645026990000|2022-02-16 15:56:30|4160.63|4160.63|4160.53|4160.53|4160.63|4160.63|4160.53|4160.53|0
1645027000000|2022-02-16 15:56:40|4160.63|4160.63|4160.47|4160.47|4160.63|4160.63|4160.47|4160.47|0
1645027010000|2022-02-16 15:56:50|4160.16|4160.16|4159.85|4159.85|4160.16|4160.16|4159.85|4159.85|0
1645027020000|2022-02-16 15:57:00|4159.7|4159.7|4159.21|4159.21|4159.7|4159.7|4159.21|4159.21|0
1645027050000|2022-02-16 15:57:30|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|0
1645027060000|2022-02-16 15:57:40|4159.71|4159.71|4159.55|4159.55|4159.71|4159.71|4159.55|4159.55|0
1645027070000|2022-02-16 15:57:50|4159.43|4159.43|4159.43|4159.43|4159.43|4159.43|4159.34|4159.34|0
1645027080000|2022-02-16 15:58:00|4159.28|4159.28|4159.28|4159.28|4159.28|4159.28|4159.28|4159.28|0
1645027110000|2022-02-16 15:58:30|4159.12|4159.12|4159.12|4159.12|4159.12|4159.12|4159.12|4159.12|0
1645027120000|2022-02-16 15:58:40|4159.44|4159.44|4159.44|4159.44|4159.44|4159.44|4159.44|4159.44|0
1645027130000|2022-02-16 15:58:50|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|0
1645027150000|2022-02-16 15:59:10|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|0
1645027160000|2022-02-16 15:59:20|4159.19|4159.19|4159.19|4159.19|4159.19|4159.19|4159.19|4159.19|0
1645027170000|2022-02-16 15:59:30|4159.81|4159.81|4159.81|4159.81|4159.81|4159.81|4159.81|4159.81|0
1645027180000|2022-02-16 15:59:40|4159.19|4159.19|4161.13|4161.13|4161.13|4161.13|4159.19|4159.19|0
1645027190000|2022-02-16 15:59:50|4161.04|4161.04|4161.04|4161.04|4161.04|4161.04|4161.04|4161.04|0
1645027200000|2022-02-16 16:00:00|4161.35|4161.35|4161.97|4161.97|4161.97|4161.97|4161.35|4161.35|0
1645027210000|2022-02-16 16:00:10|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|0
1645027220000|2022-02-16 16:00:20|4161.5|4161.5|4161.35|4161.35|4161.5|4161.5|4161.35|4161.35|0
1645027230000|2022-02-16 16:00:30|4161.04|4161.04|4161.35|4161.35|4161.35|4161.35|4161.04|4161.04|0
1645027260000|2022-02-16 16:01:00|4162.01|4162.01|4161.57|4161.57|4162.04|4162.04|4161.57|4161.57|0
1645027270000|2022-02-16 16:01:10|4161.65|4161.65|4161.7|4161.7|4161.7|4161.7|4161.65|4161.65|0
1645027280000|2022-02-16 16:01:20|4161.75|4161.75|4161.49|4161.49|4161.81|4161.81|4161.49|4161.49|0
1645027290000|2022-02-16 16:01:30|4161.6|4161.6|4161.63|4161.63|4161.75|4161.75|4161.6|4161.6|0
1645027310000|2022-02-16 16:01:50|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|0
1645027320000|2022-02-16 16:02:00|4162.1|4162.1|4162.1|4162.1|4162.1|4162.1|4162.1|4162.1|0
1645027330000|2022-02-16 16:02:10|4162.2|4162.2|4162.22|4162.22|4162.22|4162.22|4162.18|4162.18|0
1645027340000|2022-02-16 16:02:20|4162.18|4162.18|4162.26|4162.26|4162.26|4162.26|4162.18|4162.18|0
1645027350000|2022-02-16 16:02:30|4162.18|4162.18|4162.8|4162.8|4162.8|4162.8|4162.18|4162.18|0
1645027360000|2022-02-16 16:02:40|4162.89|4162.89|4163.08|4163.08|4163.08|4163.08|4162.89|4162.89|0
1645027370000|2022-02-16 16:02:50|4163.23|4163.23|4164.01|4164.01|4164.32|4164.32|4163.23|4163.23|0
1645027380000|2022-02-16 16:03:00|4164.16|4164.16|4164.26|4164.26|4164.26|4164.26|4164.16|4164.16|0
1645027390000|2022-02-16 16:03:10|4164.44|4164.44|4164.81|4164.81|4164.81|4164.81|4164.44|4164.44|0
1645027400000|2022-02-16 16:03:20|4164.5|4164.5|4166.05|4166.05|4166.36|4166.36|4164.5|4164.5|0
1645027410000|2022-02-16 16:03:30|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|0
1645027420000|2022-02-16 16:03:40|4166.36|4166.36|4165.74|4165.74|4166.36|4166.36|4165.74|4165.74|0
1645027430000|2022-02-16 16:03:50|4165.71|4165.71|4166.02|4166.02|4166.02|4166.02|4165.71|4165.71|0
1645027440000|2022-02-16 16:04:00|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|0
1645027450000|2022-02-16 16:04:10|4165.28|4165.28|4165.28|4165.28|4165.74|4165.74|4165.28|4165.28|0
1645027460000|2022-02-16 16:04:20|4164.81|4164.81|4164.6|4164.6|4164.97|4164.97|4164.6|4164.6|0
1645027470000|2022-02-16 16:04:30|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|4164.14|4164.14|0
1645027490000|2022-02-16 16:04:50|4164.14|4164.14|4164.29|4164.29|4164.29|4164.29|4164.14|4164.14|0
1645027500000|2022-02-16 16:05:00|4163.98|4163.98|4164.55|4164.55|4164.55|4164.55|4163.89|4163.89|0
1645027520000|2022-02-16 16:05:20|4164.59|4164.59|4164.24|4164.24|4164.59|4164.59|4164.24|4164.24|0
1645027530000|2022-02-16 16:05:30|4164.09|4164.09|4164.24|4164.24|4164.24|4164.24|4164.09|4164.09|0
1645027540000|2022-02-16 16:05:40|4164.55|4164.55|4165.94|4165.94|4165.94|4165.94|4164.55|4164.55|0
1645027550000|2022-02-16 16:05:50|4166.87|4166.87|4167.03|4167.03|4167.03|4167.03|4166.87|4166.87|0
1645027560000|2022-02-16 16:06:00|4166.72|4166.72|4167.29|4167.29|4167.29|4167.29|4166.67|4166.67|0
1645027570000|2022-02-16 16:06:10|4167.31|4167.31|4167.13|4167.13|4167.47|4167.47|4167.13|4167.13|0
1645027580000|2022-02-16 16:06:20|4166.98|4166.98|4167.31|4167.31|4167.31|4167.31|4166.98|4166.98|0
1645027590000|2022-02-16 16:06:30|4167.41|4167.41|4167.72|4167.72|4167.72|4167.72|4167.41|4167.41|0
1645027600000|2022-02-16 16:06:40|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|0
1645027610000|2022-02-16 16:06:50|4167.53|4167.53|4167.44|4167.44|4167.53|4167.53|4167.44|4167.44|0
1645027620000|2022-02-16 16:07:00|4167.53|4167.53|4166.79|4166.79|4167.53|4167.53|4166.79|4166.79|0
1645027630000|2022-02-16 16:07:10|4166.7|4166.7|4166.78|4166.78|4166.78|4166.78|4166.7|4166.7|0
1645027640000|2022-02-16 16:07:20|4167.1|4167.1|4167.1|4167.1|4167.1|4167.1|4166.79|4166.79|0
1645027660000|2022-02-16 16:07:40|4167.28|4167.28|4167.69|4167.69|4167.69|4167.69|4167.28|4167.28|0
1645027680000|2022-02-16 16:08:00|4167.64|4167.64|4167.95|4167.95|4167.95|4167.95|4167.64|4167.64|0
1645027690000|2022-02-16 16:08:10|4168.58|4168.58|4168.84|4168.84|4169.19|4169.19|4168.58|4168.58|0
1645027700000|2022-02-16 16:08:20|4169|4169|4169.24|4169.24|4169.24|4169.24|4169|4169|0
1645027710000|2022-02-16 16:08:30|4169.87|4169.87|4169.24|4169.24|4169.87|4169.87|4169.24|4169.24|0
1645027720000|2022-02-16 16:08:40|4169.96|4169.96|4169.96|4169.96|4169.96|4169.96|4169.81|4169.81|0
1645027730000|2022-02-16 16:08:50|4169.81|4169.81|4169.81|4169.81|4169.81|4169.81|4169.81|4169.81|0
1645027770000|2022-02-16 16:09:30|4169.49|4169.49|4169.09|4169.09|4169.49|4169.49|4169.09|4169.09|0
1645027800000|2022-02-16 16:10:00|4168.97|4168.97|4168.79|4168.79|4168.97|4168.97|4168.48|4168.48|0
1645027810000|2022-02-16 16:10:10|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|0
1645027820000|2022-02-16 16:10:20|4168.95|4168.95|4169.41|4169.41|4169.56|4169.56|4168.95|4168.95|0
1645027830000|2022-02-16 16:10:30|4170.03|4170.03|4171.97|4171.97|4171.97|4171.97|4170.03|4170.03|0
1645027840000|2022-02-16 16:10:40|4172|4172|4172.2|4172.2|4172.66|4172.66|4172|4172|0
1645027850000|2022-02-16 16:10:50|4171.89|4171.89|4172.29|4172.29|4172.29|4172.29|4171.89|4171.89|0
1645027870000|2022-02-16 16:11:10|4172.44|4172.44|4172.29|4172.29|4172.6|4172.6|4172.29|4172.29|0
1645027880000|2022-02-16 16:11:20|4171.98|4171.98|4172.14|4172.14|4172.14|4172.14|4171.98|4171.98|0
1645027890000|2022-02-16 16:11:30|4172.29|4172.29|4172.2|4172.2|4172.29|4172.29|4172.2|4172.2|0
1645027900000|2022-02-16 16:11:40|4172.04|4172.04|4172.2|4172.2|4172.2|4172.2|4172.04|4172.04|0
1645027910000|2022-02-16 16:11:50|4171.89|4171.89|4171.98|4171.98|4171.98|4171.98|4171.89|4171.89|0
1645027920000|2022-02-16 16:12:00|4172.29|4172.29|4171.98|4171.98|4172.29|4172.29|4171.92|4171.92|0
1645027930000|2022-02-16 16:12:10|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|0
1645027940000|2022-02-16 16:12:20|4172.45|4172.45|4172.64|4172.64|4172.76|4172.76|4172.45|4172.45|0
1645027960000|2022-02-16 16:12:40|4172.58|4172.58|4172.58|4172.58|4172.58|4172.58|4172.58|4172.58|0
1645027970000|2022-02-16 16:12:50|4172.54|4172.54|4172.58|4172.58|4172.58|4172.58|4172.54|4172.54|0
1645027980000|2022-02-16 16:13:00|4172.43|4172.43|4172.39|4172.39|4172.43|4172.43|4172.39|4172.39|0
1645027990000|2022-02-16 16:13:10|4172.2|4172.2|4173.76|4173.76|4173.76|4173.76|4172.2|4172.2|0
1645028000000|2022-02-16 16:13:20|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.13|4173.13|0
1645028010000|2022-02-16 16:13:30|4173.29|4173.29|4173.04|4173.04|4173.29|4173.29|4172.98|4172.98|0
1645028020000|2022-02-16 16:13:40|4172.73|4172.73|4172.71|4172.71|4172.73|4172.73|4172.71|4172.71|0
1645028030000|2022-02-16 16:13:50|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|0
1645028040000|2022-02-16 16:14:00|4173.02|4173.02|4172.86|4172.86|4173.02|4173.02|4172.71|4172.71|0
1645028050000|2022-02-16 16:14:10|4172.71|4172.71|4172.39|4172.39|4172.71|4172.71|4172.39|4172.39|0
1645028060000|2022-02-16 16:14:20|4171.77|4171.77|4171.33|4171.33|4171.77|4171.77|4171.33|4171.33|0
1645028070000|2022-02-16 16:14:30|4171.64|4171.64|4171.33|4171.33|4171.79|4171.79|4171.33|4171.33|0
1645028080000|2022-02-16 16:14:40|4171.17|4171.17|4171.79|4171.79|4171.79|4171.79|4171.17|4171.17|0
1645028090000|2022-02-16 16:14:50|4171.48|4171.48|4172.75|4172.75|4172.75|4172.75|4171.48|4171.48|0
1645028100000|2022-02-16 16:15:00|4173.06|4173.06|4173.06|4173.06|4173.06|4173.06|4172.75|4172.75|0
1645028110000|2022-02-16 16:15:10|4172.75|4172.75|4172.29|4172.29|4172.75|4172.75|4172.29|4172.29|0
1645028120000|2022-02-16 16:15:20|4172.13|4172.13|4171.2|4171.2|4172.13|4172.13|4170.89|4170.89|0
1645028130000|2022-02-16 16:15:30|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|0
1645028140000|2022-02-16 16:15:40|4170.58|4170.58|4170.39|4170.39|4170.89|4170.89|4170.39|4170.39|0
1645028150000|2022-02-16 16:15:50|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|4170.39|4170.39|0
1645028160000|2022-02-16 16:16:00|4170.65|4170.65|4170.25|4170.25|4170.65|4170.65|4170.19|4170.19|0
1645028170000|2022-02-16 16:16:10|4170.1|4170.1|4169.79|4169.79|4170.1|4170.1|4169.79|4169.79|0
1645028180000|2022-02-16 16:16:20|4169.69|4169.69|4169.69|4169.69|4169.69|4169.69|4169.69|4169.69|0
1645028190000|2022-02-16 16:16:30|4169.74|4169.74|4170.05|4170.05|4170.05|4170.05|4169.74|4169.74|0
1645028200000|2022-02-16 16:16:40|4170.37|4170.37|4170.37|4170.37|4170.37|4170.37|4170.37|4170.37|0
1645028220000|2022-02-16 16:17:00|4170.52|4170.52|4169.9|4169.9|4170.52|4170.52|4169.9|4169.9|0
1645028230000|2022-02-16 16:17:10|4170.21|4170.21|4170.05|4170.05|4170.21|4170.21|4170.05|4170.05|0
1645028240000|2022-02-16 16:17:20|4170.15|4170.15|4170.46|4170.46|4170.61|4170.61|4170.15|4170.15|0
1645028250000|2022-02-16 16:17:30|4170.37|4170.37|4169.66|4169.66|4170.37|4170.37|4169.66|4169.66|0
1645028260000|2022-02-16 16:17:40|4169.68|4169.68|4169.1|4169.1|4169.68|4169.68|4169.1|4169.1|0
1645028270000|2022-02-16 16:17:50|4169.25|4169.25|4169.1|4169.1|4169.25|4169.25|4169.1|4169.1|0
1645028280000|2022-02-16 16:18:00|4168.91|4168.91|4169.76|4169.76|4169.85|4169.85|4168.6|4168.6|0
1645028290000|2022-02-16 16:18:10|4169.86|4169.86|4169.46|4169.46|4169.86|4169.86|4169.46|4169.46|0
1645028300000|2022-02-16 16:18:20|4169.36|4169.36|4168.74|4168.74|4169.36|4169.36|4168.74|4168.74|0
1645028310000|2022-02-16 16:18:30|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|0
1645028320000|2022-02-16 16:18:40|4168.67|4168.67|4168.67|4168.67|4168.67|4168.67|4168.67|4168.67|0
1645028330000|2022-02-16 16:18:50|4168.36|4168.36|4167.86|4167.86|4168.36|4168.36|4167.86|4167.86|0
1645028340000|2022-02-16 16:19:00|4167.68|4167.68|4167.99|4167.99|4167.99|4167.99|4167.68|4167.68|0
1645028350000|2022-02-16 16:19:10|4168.18|4168.18|4168.09|4168.09|4168.27|4168.27|4168.09|4168.09|0
1645028360000|2022-02-16 16:19:20|4167.93|4167.93|4168.44|4168.44|4168.44|4168.44|4167.78|4167.78|0
1645028370000|2022-02-16 16:19:30|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|0
1645028390000|2022-02-16 16:19:50|4168.59|4168.59|4168.59|4168.59|4168.59|4168.59|4168.59|4168.59|0
1645028400000|2022-02-16 16:20:00|4168.9|4168.9|4169.72|4169.72|4169.72|4169.72|4168.9|4168.9|0
1645028410000|2022-02-16 16:20:10|4169.6|4169.6|4169.78|4169.78|4169.78|4169.78|4169.6|4169.6|0
1645028420000|2022-02-16 16:20:20|4169.72|4169.72|4170.25|4170.25|4170.25|4170.25|4169.63|4169.63|0
1645028430000|2022-02-16 16:20:30|4170.56|4170.56|4170.87|4170.87|4170.87|4170.87|4170.56|4170.56|0
1645028440000|2022-02-16 16:20:40|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|0
1645028450000|2022-02-16 16:20:50|4172.11|4172.11|4171.71|4171.71|4172.11|4172.11|4171.71|4171.71|0
1645028460000|2022-02-16 16:21:00|4171.8|4171.8|4171.59|4171.59|4171.9|4171.9|4171.59|4171.59|0
1645028470000|2022-02-16 16:21:10|4171.64|4171.64|4171.18|4171.18|4171.64|4171.64|4171.18|4171.18|0
1645028480000|2022-02-16 16:21:20|4170.87|4170.87|4170.62|4170.62|4170.87|4170.87|4170.56|4170.56|0
1645028490000|2022-02-16 16:21:30|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|0
1645028520000|2022-02-16 16:22:00|4171.09|4171.09|4170.58|4170.58|4171.09|4171.09|4170.06|4170.06|0
1645028530000|2022-02-16 16:22:10|4170.43|4170.43|4171.14|4171.14|4171.14|4171.14|4170.43|4170.43|0
1645028540000|2022-02-16 16:22:20|4172.32|4172.32|4172.17|4172.17|4172.41|4172.41|4172.17|4172.17|0
1645028550000|2022-02-16 16:22:30|4171.55|4171.55|4171.55|4171.55|4171.55|4171.55|4171.55|4171.55|0
1645028560000|2022-02-16 16:22:40|4171.86|4171.86|4172.16|4172.16|4172.21|4172.21|4171.86|4171.86|0
1645028570000|2022-02-16 16:22:50|4172.47|4172.47|4172.36|4172.36|4172.52|4172.52|4172.36|4172.36|0
1645028580000|2022-02-16 16:23:00|4172.45|4172.45|4171.93|4171.93|4172.55|4172.55|4171.62|4171.62|0
1645028590000|2022-02-16 16:23:10|4171.62|4171.62|4171.15|4171.15|4171.62|4171.62|4171.15|4171.15|0
1645028600000|2022-02-16 16:23:20|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|0
1645028610000|2022-02-16 16:23:30|4171.15|4171.15|4170.84|4170.84|4171.15|4171.15|4170.84|4170.84|0
1645028620000|2022-02-16 16:23:40|4170.69|4170.69|4170.84|4170.84|4170.84|4170.84|4170.69|4170.69|0
1645028630000|2022-02-16 16:23:50|4171.03|4171.03|4171.43|4171.43|4171.43|4171.43|4170.94|4170.94|0
1645028640000|2022-02-16 16:24:00|4171.74|4171.74|4172.52|4172.52|4172.52|4172.52|4171.74|4171.74|0
1645028650000|2022-02-16 16:24:10|4172.67|4172.67|4172.89|4172.89|4172.98|4172.98|4172.67|4172.67|0
1645028660000|2022-02-16 16:24:20|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|0
1645028670000|2022-02-16 16:24:30|4173.2|4173.2|4171.33|4171.33|4173.2|4173.2|4171.33|4171.33|0
1645028680000|2022-02-16 16:24:40|4171.24|4171.24|4170.78|4170.78|4171.24|4171.24|4170.78|4170.78|0
1645028690000|2022-02-16 16:24:50|4170.47|4170.47|4170.1|4170.1|4170.47|4170.47|4170.1|4170.1|0
1645028700000|2022-02-16 16:25:00|4170.16|4170.16|4170.28|4170.28|4170.43|4170.43|4170.16|4170.16|0
1645028710000|2022-02-16 16:25:10|4170.12|4170.12|4170.17|4170.17|4170.17|4170.17|4170.12|4170.12|0
1645028720000|2022-02-16 16:25:20|4170.14|4170.14|4170.55|4170.55|4170.55|4170.55|4170.14|4170.14|0
1645028730000|2022-02-16 16:25:30|4170.5|4170.5|4170.5|4170.5|4170.5|4170.5|4170.5|4170.5|0
1645028740000|2022-02-16 16:25:40|4170.19|4170.19|4170.76|4170.76|4170.82|4170.82|4170.19|4170.19|0
1645028750000|2022-02-16 16:25:50|4170.92|4170.92|4170.82|4170.82|4170.92|4170.92|4170.82|4170.82|0
1645028760000|2022-02-16 16:26:00|4171.44|4171.44|4171.49|4171.49|4171.64|4171.64|4171.44|4171.44|0
1645028770000|2022-02-16 16:26:10|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|0
1645028780000|2022-02-16 16:26:20|4171.74|4171.74|4171.43|4171.43|4171.74|4171.74|4171.43|4171.43|0
1645028790000|2022-02-16 16:26:30|4171.55|4171.55|4171.55|4171.55|4171.55|4171.55|4171.55|4171.55|0
1645028800000|2022-02-16 16:26:40|4171.64|4171.64|4171.73|4171.73|4171.82|4171.82|4171.64|4171.64|0
1645028810000|2022-02-16 16:26:50|4171.64|4171.64|4171.8|4171.8|4171.95|4171.95|4171.64|4171.64|0
1645028820000|2022-02-16 16:27:00|4171.17|4171.17|4171.08|4171.08|4171.17|4171.17|4171.02|4171.02|0
1645028830000|2022-02-16 16:27:10|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.08|4171.08|0
1645028840000|2022-02-16 16:27:20|4171.48|4171.48|4171.33|4171.33|4171.48|4171.48|4171.33|4171.33|0
1645028850000|2022-02-16 16:27:30|4171.64|4171.64|4171.02|4171.02|4171.64|4171.64|4171.02|4171.02|0
1645028860000|2022-02-16 16:27:40|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|0
1645028880000|2022-02-16 16:28:00|4171.21|4171.21|4171.66|4171.66|4171.7|4171.7|4171.21|4171.21|0
1645028900000|2022-02-16 16:28:20|4171.19|4171.19|4171.81|4171.81|4171.81|4171.81|4171.19|4171.19|0
1645028910000|2022-02-16 16:28:30|4171.5|4171.5|4170.67|4170.67|4171.5|4171.5|4170.63|4170.63|0
1645028920000|2022-02-16 16:28:40|4170.71|4170.71|4171.12|4171.12|4171.12|4171.12|4170.71|4170.71|0
1645028930000|2022-02-16 16:28:50|4171.06|4171.06|4171.06|4171.06|4171.06|4171.06|4171.06|4171.06|0
1645028940000|2022-02-16 16:29:00|4171.15|4171.15|4172.05|4172.05|4172.46|4172.46|4171.1|4171.1|0
1645028950000|2022-02-16 16:29:10|4171.65|4171.65|4171.83|4171.83|4171.83|4171.83|4171.65|4171.65|0
1645028960000|2022-02-16 16:29:20|4171.79|4171.79|4170.89|4170.89|4171.8|4171.8|4170.89|4170.89|0
1645028970000|2022-02-16 16:29:30|4170.8|4170.8|4171.46|4171.46|4171.53|4171.53|4170.75|4170.75|0
1645028980000|2022-02-16 16:29:40|4170.84|4170.84|4170.95|4170.95|4171.11|4171.11|4170.72|4170.72|0
1645028990000|2022-02-16 16:29:50|4170.86|4170.86|4171.58|4171.58|4171.89|4171.89|4170.71|4170.71|0
1645085700000|2022-02-17 08:15:00|4203.51|4203.51|4203.57|4203.57|4203.72|4203.72|4203.42|4203.42|0
1645085710000|2022-02-17 08:15:10|4203.42|4203.42|4203.64|4203.64|4203.64|4203.64|4202.4|4202.4|0
1645085720000|2022-02-17 08:15:20|4203.48|4203.48|4201.59|4201.59|4203.48|4203.48|4201.47|4201.47|0
1645085730000|2022-02-17 08:15:30|4201.13|4201.13|4201.44|4201.44|4201.44|4201.44|4200.82|4200.82|0
1645085740000|2022-02-17 08:15:40|4202.36|4202.36|4202.44|4202.44|4202.44|4202.44|4202.06|4202.06|0
1645085750000|2022-02-17 08:15:50|4202.49|4202.49|4203.8|4203.8|4203.95|4203.95|4202.49|4202.49|0
1645085760000|2022-02-17 08:16:00|4202.55|4202.55|4203.7|4203.7|4203.7|4203.7|4202.55|4202.55|0
1645085770000|2022-02-17 08:16:10|4203.85|4203.85|4203.52|4203.52|4203.85|4203.85|4203.52|4203.52|0
1645085780000|2022-02-17 08:16:20|4203.83|4203.83|4203.37|4203.37|4204.14|4204.14|4203.37|4203.37|0
1645085790000|2022-02-17 08:16:30|4203.06|4203.06|4200.26|4200.26|4203.06|4203.06|4200.11|4200.11|0
1645085800000|2022-02-17 08:16:40|4199.95|4199.95|4200.28|4200.28|4200.28|4200.28|4199.18|4199.18|0
1645085810000|2022-02-17 08:16:50|4199.98|4199.98|4201.52|4201.52|4201.52|4201.52|4199.67|4199.67|0
1645085820000|2022-02-17 08:17:00|4201.98|4201.98|4200.84|4200.84|4202.29|4202.29|4200.84|4200.84|0
1645085830000|2022-02-17 08:17:10|4200.68|4200.68|4202.66|4202.66|4202.66|4202.66|4200.37|4200.37|0
1645085840000|2022-02-17 08:17:20|4202.81|4202.81|4202.5|4202.5|4202.81|4202.81|4202.5|4202.5|0
1645085850000|2022-02-17 08:17:30|4202.44|4202.44|4202.44|4202.44|4202.44|4202.44|4201.98|4201.98|0
1645085860000|2022-02-17 08:17:40|4202.62|4202.62|4202.84|4202.84|4202.84|4202.84|4202.62|4202.62|0
1645085870000|2022-02-17 08:17:50|4203.46|4203.46|4205.9|4205.9|4205.9|4205.9|4203.15|4203.15|0
1645085880000|2022-02-17 08:18:00|4206.06|4206.06|4205.81|4205.81|4206.06|4206.06|4205.75|4205.75|0
1645085890000|2022-02-17 08:18:10|4206.12|4206.12|4206.12|4206.12|4206.12|4206.12|4206.12|4206.12|0
1645085900000|2022-02-17 08:18:20|4205.96|4205.96|4204.78|4204.78|4205.96|4205.96|4204.78|4204.78|0
1645085910000|2022-02-17 08:18:30|4204.32|4204.32|4202.22|4202.22|4204.32|4204.32|4202.15|4202.15|0
1645085920000|2022-02-17 08:18:40|4201.28|4201.28|4202.01|4202.01|4202.01|4202.01|4201.24|4201.24|0
1645085930000|2022-02-17 08:18:50|4201.99|4201.99|4202.01|4202.01|4202.47|4202.47|4201.7|4201.7|0
1645085940000|2022-02-17 08:19:00|4202.07|4202.07|4202.08|4202.08|4202.27|4202.27|4202.07|4202.07|0
1645085950000|2022-02-17 08:19:10|4201.15|4201.15|4201.15|4201.15|4201.15|4201.15|4201.15|4201.15|0
1645085960000|2022-02-17 08:19:20|4201.46|4201.46|4199.58|4199.58|4201.46|4201.46|4199.31|4199.31|0
1645085970000|2022-02-17 08:19:30|4199.89|4199.89|4199.53|4199.53|4200.45|4200.45|4199.53|4199.53|0
1645085980000|2022-02-17 08:19:40|4199.59|4199.59|4200.36|4200.36|4200.36|4200.36|4198.81|4198.81|0
1645085990000|2022-02-17 08:19:50|4200.4|4200.4|4200.21|4200.21|4200.4|4200.4|4199.94|4199.94|0
1645086000000|2022-02-17 08:20:00|4200.52|4200.52|4201.63|4201.63|4201.79|4201.79|4200.52|4200.52|0
1645086010000|2022-02-17 08:20:10|4201.94|4201.94|4201.17|4201.17|4201.94|4201.94|4201.17|4201.17|0
1645086020000|2022-02-17 08:20:20|4201.48|4201.48|4201.44|4201.44|4201.48|4201.48|4201.44|4201.44|0
1645086030000|2022-02-17 08:20:30|4201.4|4201.4|4201.55|4201.55|4201.55|4201.55|4201.4|4201.4|0
1645086050000|2022-02-17 08:20:50|4202.17|4202.17|4201.08|4201.08|4202.17|4202.17|4200.77|4200.77|0
1645086060000|2022-02-17 08:21:00|4200.93|4200.93|4201.66|4201.66|4201.72|4201.72|4200.62|4200.62|0
1645086070000|2022-02-17 08:21:10|4201.94|4201.94|4203.18|4203.18|4203.18|4203.18|4201.63|4201.63|0
1645086080000|2022-02-17 08:21:20|4203.1|4203.1|4202.48|4202.48|4203.1|4203.1|4202.48|4202.48|0
1645086090000|2022-02-17 08:21:30|4202.79|4202.79|4203.37|4203.37|4203.37|4203.37|4202.79|4202.79|0
1645086100000|2022-02-17 08:21:40|4203.06|4203.06|4203.52|4203.52|4203.52|4203.52|4203.06|4203.06|0
1645086110000|2022-02-17 08:21:50|4202.59|4202.59|4202.9|4202.9|4202.9|4202.9|4202.59|4202.59|0
1645086120000|2022-02-17 08:22:00|4202.74|4202.74|4201.35|4201.35|4202.74|4202.74|4200.27|4200.27|0
1645086130000|2022-02-17 08:22:10|4201.5|4201.5|4201.19|4201.19|4201.81|4201.81|4201.19|4201.19|0
1645086140000|2022-02-17 08:22:20|4201.81|4201.81|4199.95|4199.95|4201.81|4201.81|4199.95|4199.95|0
1645086150000|2022-02-17 08:22:30|4200.25|4200.25|4198.92|4198.92|4200.56|4200.56|4198.86|4198.86|0
1645086160000|2022-02-17 08:22:40|4199.22|4199.22|4200|4200|4200.16|4200.16|4199.22|4199.22|0
1645086170000|2022-02-17 08:22:50|4200.77|4200.77|4201.94|4201.94|4201.94|4201.94|4200.77|4200.77|0
1645086180000|2022-02-17 08:23:00|4201.48|4201.48|4201.52|4201.52|4201.52|4201.52|4201.48|4201.48|0
1645086190000|2022-02-17 08:23:10|4201.58|4201.58|4202.2|4202.2|4202.2|4202.2|4201.58|4201.58|0
1645086200000|2022-02-17 08:23:20|4202.39|4202.39|4202.48|4202.48|4202.58|4202.58|4202.39|4202.39|0
1645086210000|2022-02-17 08:23:30|4202.02|4202.02|4202.55|4202.55|4202.73|4202.73|4202.02|4202.02|0
1645086220000|2022-02-17 08:23:40|4202.7|4202.7|4201.68|4201.68|4203.32|4203.32|4201.68|4201.68|0
1645086230000|2022-02-17 08:23:50|4201.83|4201.83|4200.03|4200.03|4201.83|4201.83|4199.6|4199.6|0
1645086240000|2022-02-17 08:24:00|4199.87|4199.87|4199.79|4199.79|4199.87|4199.87|4199.69|4199.69|0
1645086250000|2022-02-17 08:24:10|4200.1|4200.1|4200.25|4200.25|4200.25|4200.25|4200.1|4200.1|0
1645086260000|2022-02-17 08:24:20|4200.15|4200.15|4200.93|4200.93|4201.39|4201.39|4200.15|4200.15|0
1645086270000|2022-02-17 08:24:30|4200.77|4200.77|4201.7|4201.7|4201.7|4201.7|4200.77|4200.77|0
1645086280000|2022-02-17 08:24:40|4201.6|4201.6|4201.29|4201.29|4201.6|4201.6|4201.29|4201.29|0
1645086290000|2022-02-17 08:24:50|4200.99|4200.99|4201.13|4201.13|4201.13|4201.13|4200.19|4200.19|0
1645086300000|2022-02-17 08:25:00|4200.36|4200.36|4199.33|4199.33|4200.36|4200.36|4198.65|4198.65|0
1645086310000|2022-02-17 08:25:10|4199.02|4199.02|4198.24|4198.24|4199.02|4199.02|4198.24|4198.24|0
1645086320000|2022-02-17 08:25:20|4198.55|4198.55|4198.24|4198.24|4198.86|4198.86|4198.24|4198.24|0
1645086330000|2022-02-17 08:25:30|4198.13|4198.13|4197.85|4197.85|4198.28|4198.28|4197.66|4197.66|0
1645086340000|2022-02-17 08:25:40|4196.92|4196.92|4196.55|4196.55|4196.92|4196.92|4196.2|4196.2|0
1645086350000|2022-02-17 08:25:50|4196.24|4196.24|4196.49|4196.49|4196.49|4196.49|4196.24|4196.24|0
1645086360000|2022-02-17 08:26:00|4196.45|4196.45|4197.69|4197.69|4197.69|4197.69|4196.45|4196.45|0
1645086370000|2022-02-17 08:26:10|4198|4198|4198.56|4198.56|4198.96|4198.96|4198|4198|0
1645086380000|2022-02-17 08:26:20|4198.65|4198.65|4198.22|4198.22|4198.69|4198.69|4198.13|4198.13|0
1645086400000|2022-02-17 08:26:40|4197.6|4197.6|4196.84|4196.84|4197.91|4197.91|4196.84|4196.84|0
1645086410000|2022-02-17 08:26:50|4197|4197|4195.62|4195.62|4197.15|4197.15|4195.62|4195.62|0
1645086420000|2022-02-17 08:27:00|4195.31|4195.31|4194.92|4194.92|4195.62|4195.62|4192.13|4192.13|0
1645086430000|2022-02-17 08:27:10|4194.77|4194.77|4194.98|4194.98|4194.98|4194.98|4194.05|4194.05|0
1645086440000|2022-02-17 08:27:20|4195.14|4195.14|4195.29|4195.29|4195.45|4195.45|4194.98|4194.98|0
1645086450000|2022-02-17 08:27:30|4195.11|4195.11|4194.45|4194.45|4195.11|4195.11|4193.68|4193.68|0
1645086460000|2022-02-17 08:27:40|4194.14|4194.14|4194.88|4194.88|4194.88|4194.88|4193.33|4193.33|0
1645086470000|2022-02-17 08:27:50|4195.51|4195.51|4195.81|4195.81|4196.43|4196.43|4195.51|4195.51|0
1645086480000|2022-02-17 08:28:00|4195.19|4195.19|4194.39|4194.39|4195.19|4195.19|4194.39|4194.39|0
1645086490000|2022-02-17 08:28:10|4194.08|4194.08|4193.46|4193.46|4194.08|4194.08|4193.14|4193.14|0
1645086500000|2022-02-17 08:28:20|4192.84|4192.84|4193.31|4193.31|4193.46|4193.46|4192.84|4192.84|0
1645086510000|2022-02-17 08:28:30|4192.37|4192.37|4192.37|4192.37|4192.37|4192.37|4192.37|4192.37|0
1645086520000|2022-02-17 08:28:40|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|0
1645086530000|2022-02-17 08:28:50|4191.84|4191.84|4194.92|4194.92|4194.92|4194.92|4191.84|4191.84|0
1645086540000|2022-02-17 08:29:00|4195.85|4195.85|4194.78|4194.78|4196.78|4196.78|4194.78|4194.78|0
1645086550000|2022-02-17 08:29:10|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|0
1645086560000|2022-02-17 08:29:20|4194.47|4194.47|4194.44|4194.44|4194.47|4194.47|4194.29|4194.29|0
1645086570000|2022-02-17 08:29:30|4194.52|4194.52|4194.99|4194.99|4194.99|4194.99|4194.52|4194.52|0
1645086580000|2022-02-17 08:29:40|4195.07|4195.07|4195|4195|4195.62|4195.62|4195|4195|0
1645086590000|2022-02-17 08:29:50|4195.31|4195.31|4199.81|4199.81|4199.81|4199.81|4195.31|4195.31|0
1645086600000|2022-02-17 08:30:00|4200.12|4200.12|4200.16|4200.16|4200.67|4200.67|4200.04|4200.04|0
1645086610000|2022-02-17 08:30:10|4200.78|4200.78|4202.21|4202.21|4202.21|4202.21|4200.78|4200.78|0
1645086620000|2022-02-17 08:30:20|4203.14|4203.14|4204.01|4204.01|4204.31|4204.31|4202.46|4202.46|0
1645086630000|2022-02-17 08:30:30|4203.89|4203.89|4201.87|4201.87|4203.89|4203.89|4201.87|4201.87|0
1645086640000|2022-02-17 08:30:40|4202.18|4202.18|4203.15|4203.15|4203.15|4203.15|4202.18|4202.18|0
1645086650000|2022-02-17 08:30:50|4203.26|4203.26|4203.67|4203.67|4203.67|4203.67|4203.26|4203.26|0
1645086660000|2022-02-17 08:31:00|4203.73|4203.73|4202.78|4202.78|4203.81|4203.81|4202.78|4202.78|0
1645086670000|2022-02-17 08:31:10|4202.73|4202.73|4202.73|4202.73|4202.73|4202.73|4202.73|4202.73|0
1645086680000|2022-02-17 08:31:20|4202.77|4202.77|4203.52|4203.52|4204.1|4204.1|4202.15|4202.15|0
1645086690000|2022-02-17 08:31:30|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|0
1645086700000|2022-02-17 08:31:40|4203.15|4203.15|4203.15|4203.15|4203.15|4203.15|4203.15|4203.15|0
1645086710000|2022-02-17 08:31:50|4204.23|4204.23|4204.23|4204.23|4204.23|4204.23|4204.23|4204.23|0
1645086720000|2022-02-17 08:32:00|4204.07|4204.07|4204.17|4204.17|4204.17|4204.17|4204.02|4204.02|0
1645086730000|2022-02-17 08:32:10|4203.55|4203.55|4204.14|4204.14|4204.61|4204.61|4203.55|4203.55|0
1645086740000|2022-02-17 08:32:20|4203.68|4203.68|4201.39|4201.39|4203.68|4203.68|4201.39|4201.39|0
1645086750000|2022-02-17 08:32:30|4201.54|4201.54|4202.55|4202.55|4202.94|4202.94|4201.54|4201.54|0
1645086760000|2022-02-17 08:32:40|4202.7|4202.7|4203.69|4203.69|4203.69|4203.69|4202.7|4202.7|0
1645086770000|2022-02-17 08:32:50|4202.92|4202.92|4202.76|4202.76|4203.07|4203.07|4202.76|4202.76|0
1645086780000|2022-02-17 08:33:00|4202.82|4202.82|4204.46|4204.46|4204.46|4204.46|4202.76|4202.76|0
1645086790000|2022-02-17 08:33:10|4204.52|4204.52|4204.2|4204.2|4204.52|4204.52|4204.06|4204.06|0
1645086800000|2022-02-17 08:33:20|4205.13|4205.13|4207.49|4207.49|4207.49|4207.49|4205.13|4205.13|0
1645086810000|2022-02-17 08:33:30|4207.34|4207.34|4207.34|4207.34|4207.34|4207.34|4207.34|4207.34|0
1645086830000|2022-02-17 08:33:50|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|0
1645086840000|2022-02-17 08:34:00|4206.72|4206.72|4206.82|4206.82|4207.03|4207.03|4206.2|4206.2|0
1645086850000|2022-02-17 08:34:10|4207.13|4207.13|4207.65|4207.65|4207.71|4207.71|4206.51|4206.51|0
1645086860000|2022-02-17 08:34:20|4208.27|4208.27|4208.12|4208.12|4208.43|4208.43|4208.12|4208.12|0
1645086880000|2022-02-17 08:34:40|4208.08|4208.08|4207.04|4207.04|4208.08|4208.08|4207.04|4207.04|0
1645086890000|2022-02-17 08:34:50|4207.14|4207.14|4207.76|4207.76|4207.76|4207.76|4207.14|4207.14|0
1645086900000|2022-02-17 08:35:00|4207.45|4207.45|4207.58|4207.58|4207.76|4207.76|4206.98|4206.98|0
1645086910000|2022-02-17 08:35:10|4206.65|4206.65|4206.65|4206.65|4206.65|4206.65|4206.65|4206.65|0
1645086920000|2022-02-17 08:35:20|4207.58|4207.58|4207.58|4207.58|4207.58|4207.58|4207.58|4207.58|0
1645086930000|2022-02-17 08:35:30|4207.43|4207.43|4205.56|4205.56|4207.43|4207.43|4205.56|4205.56|0
1645086940000|2022-02-17 08:35:40|4205.39|4205.39|4205.63|4205.63|4205.79|4205.79|4205.32|4205.32|0
1645086950000|2022-02-17 08:35:50|4205.17|4205.17|4204.95|4204.95|4205.25|4205.25|4204.95|4204.95|0
1645086960000|2022-02-17 08:36:00|4204.77|4204.77|4205.38|4205.38|4205.38|4205.38|4203.65|4203.65|0
1645086970000|2022-02-17 08:36:10|4205.07|4205.07|4204.37|4204.37|4205.37|4205.37|4204.37|4204.37|0
1645086980000|2022-02-17 08:36:20|4204.55|4204.55|4204.72|4204.72|4204.84|4204.84|4204.49|4204.49|0
1645086990000|2022-02-17 08:36:30|4204.64|4204.64|4204.36|4204.36|4204.64|4204.64|4204.36|4204.36|0
1645087000000|2022-02-17 08:36:40|4204.67|4204.67|4204.6|4204.6|4204.67|4204.67|4204.26|4204.26|0
1645087010000|2022-02-17 08:36:50|4204.44|4204.44|4205.61|4205.61|4205.93|4205.93|4204.44|4204.44|0
1645087020000|2022-02-17 08:37:00|4205.46|4205.46|4203.73|4203.73|4205.46|4205.46|4203.73|4203.73|0
1645087030000|2022-02-17 08:37:10|4203.11|4203.11|4203.11|4203.11|4203.11|4203.11|4203.11|4203.11|0
1645087040000|2022-02-17 08:37:20|4202.95|4202.95|4203.26|4203.26|4203.57|4203.57|4202.95|4202.95|0
1645087050000|2022-02-17 08:37:30|4203.73|4203.73|4203.51|4203.51|4203.88|4203.88|4203.51|4203.51|0
1645087060000|2022-02-17 08:37:40|4203.35|4203.35|4203.24|4203.24|4203.35|4203.35|4203.24|4203.24|0
1645087070000|2022-02-17 08:37:50|4203.86|4203.86|4204.73|4204.73|4205.81|4205.81|4203.86|4203.86|0
1645087080000|2022-02-17 08:38:00|4204.89|4204.89|4205.5|4205.5|4205.56|4205.56|4204.89|4204.89|0
1645087090000|2022-02-17 08:38:10|4206.12|4206.12|4208.23|4208.23|4208.23|4208.23|4206.12|4206.12|0
1645087100000|2022-02-17 08:38:20|4208.54|4208.54|4209.47|4209.47|4209.47|4209.47|4208.54|4208.54|0
1645087120000|2022-02-17 08:38:40|4209.78|4209.78|4210.25|4210.25|4210.41|4210.41|4209.78|4209.78|0
1645087130000|2022-02-17 08:38:50|4210.41|4210.41|4211.11|4211.11|4212.04|4212.04|4210.41|4210.41|0
1645087140000|2022-02-17 08:39:00|4210.64|4210.64|4210.95|4210.95|4210.95|4210.95|4210.18|4210.18|0
1645087150000|2022-02-17 08:39:10|4210.8|4210.8|4210.93|4210.93|4210.93|4210.93|4210.49|4210.49|0
1645087160000|2022-02-17 08:39:20|4210.69|4210.69|4211.4|4211.4|4211.4|4211.4|4210.69|4210.69|0
1645087170000|2022-02-17 08:39:30|4212.18|4212.18|4212.33|4212.33|4212.79|4212.79|4212.18|4212.18|0
1645087180000|2022-02-17 08:39:40|4212.48|4212.48|4211.92|4211.92|4212.58|4212.58|4211.92|4211.92|0
1645087190000|2022-02-17 08:39:50|4212.23|4212.23|4213.62|4213.62|4213.62|4213.62|4212.23|4212.23|0
1645087200000|2022-02-17 08:40:00|4213.78|4213.78|4213.92|4213.92|4213.92|4213.92|4213.58|4213.58|0
1645087210000|2022-02-17 08:40:10|4214.54|4214.54|4213.92|4213.92|4214.54|4214.54|4213.92|4213.92|0
1645087220000|2022-02-17 08:40:20|4214.54|4214.54|4214.94|4214.94|4215.25|4215.25|4214.54|4214.54|0
1645087250000|2022-02-17 08:40:50|4214.01|4214.01|4213.8|4213.8|4214.01|4214.01|4213.8|4213.8|0
1645087260000|2022-02-17 08:41:00|4213.49|4213.49|4213.8|4213.8|4214.11|4214.11|4213.49|4213.49|0
1645087270000|2022-02-17 08:41:10|4213.18|4213.18|4212.47|4212.47|4213.18|4213.18|4212.47|4212.47|0
1645087280000|2022-02-17 08:41:20|4212.43|4212.43|4211.16|4211.16|4212.43|4212.43|4211.16|4211.16|0
1645087300000|2022-02-17 08:41:40|4211.03|4211.03|4211.08|4211.08|4211.08|4211.08|4211.03|4211.03|0
1645087310000|2022-02-17 08:41:50|4211.39|4211.39|4212.16|4212.16|4212.16|4212.16|4211.39|4211.39|0
1645087320000|2022-02-17 08:42:00|4212.2|4212.2|4212.08|4212.08|4212.94|4212.94|4212.08|4212.08|0
1645087330000|2022-02-17 08:42:10|4211.93|4211.93|4211.77|4211.77|4211.93|4211.93|4211.77|4211.77|0
1645087340000|2022-02-17 08:42:20|4211.46|4211.46|4211.43|4211.43|4211.58|4211.58|4211.43|4211.43|0
1645087350000|2022-02-17 08:42:30|4211.73|4211.73|4211.89|4211.89|4211.89|4211.89|4211.73|4211.73|0
1645087360000|2022-02-17 08:42:40|4212.2|4212.2|4211.89|4211.89|4212.2|4212.2|4211.89|4211.89|0
1645087370000|2022-02-17 08:42:50|4213.12|4213.12|4214.69|4214.69|4214.69|4214.69|4213.12|4213.12|0
1645087380000|2022-02-17 08:43:00|4215|4215|4214.07|4214.07|4215|4215|4214.07|4214.07|0
1645087390000|2022-02-17 08:43:10|4213.91|4213.91|4213.29|4213.29|4213.91|4213.91|4213.29|4213.29|0
1645087400000|2022-02-17 08:43:20|4213.14|4213.14|4213.07|4213.07|4213.76|4213.76|4213.02|4213.02|0
1645087410000|2022-02-17 08:43:30|4212.76|4212.76|4212.2|4212.2|4212.76|4212.76|4211.89|4211.89|0
1645087420000|2022-02-17 08:43:40|4212.24|4212.24|4212.24|4212.24|4212.24|4212.24|4211.94|4211.94|0
1645087430000|2022-02-17 08:43:50|4211.94|4211.94|4211.65|4211.65|4212.05|4212.05|4211.59|4211.59|0
1645087440000|2022-02-17 08:44:00|4211.34|4211.34|4211.03|4211.03|4211.34|4211.34|4211.03|4211.03|0
1645087450000|2022-02-17 08:44:10|4211.18|4211.18|4211.18|4211.18|4211.18|4211.18|4211.18|4211.18|0
1645087470000|2022-02-17 08:44:30|4212.26|4212.26|4212.31|4212.31|4212.31|4212.31|4211.96|4211.96|0
1645087480000|2022-02-17 08:44:40|4212.22|4212.22|4212.05|4212.05|4212.22|4212.22|4212.05|4212.05|0
1645087490000|2022-02-17 08:44:50|4211.59|4211.59|4210.65|4210.65|4211.59|4211.59|4210.65|4210.65|0
1645087500000|2022-02-17 08:45:00|4209.41|4209.41|4209.25|4209.25|4209.41|4209.41|4209.25|4209.25|0
1645087510000|2022-02-17 08:45:10|4208.76|4208.76|4209.22|4209.22|4209.22|4209.22|4208.76|4208.76|0
1645087520000|2022-02-17 08:45:20|4209.53|4209.53|4209.07|4209.07|4209.53|4209.53|4209.07|4209.07|0
1645087530000|2022-02-17 08:45:30|4209.38|4209.38|4208.86|4208.86|4209.38|4209.38|4208.86|4208.86|0
1645087540000|2022-02-17 08:45:40|4209.01|4209.01|4209.01|4209.01|4209.01|4209.01|4209.01|4209.01|0
1645087550000|2022-02-17 08:45:50|4209.47|4209.47|4209.63|4209.63|4209.63|4209.63|4209.47|4209.47|0
1645087560000|2022-02-17 08:46:00|4207.14|4207.14|4207.14|4207.14|4207.45|4207.45|4207.14|4207.14|0
1645087570000|2022-02-17 08:46:10|4206.83|4206.83|4206.83|4206.83|4206.83|4206.83|4206.83|4206.83|0
1645087580000|2022-02-17 08:46:20|4206.52|4206.52|4204.02|4204.02|4206.52|4206.52|4204.02|4204.02|0
1645087590000|2022-02-17 08:46:30|4203.71|4203.71|4203.72|4203.72|4203.72|4203.72|4203.57|4203.57|0
1645087610000|2022-02-17 08:46:50|4203.68|4203.68|4205.07|4205.07|4205.38|4205.38|4203.68|4203.68|0
1645087620000|2022-02-17 08:47:00|4204.91|4204.91|4201.76|4201.76|4204.91|4204.91|4201.45|4201.45|0
1645087630000|2022-02-17 08:47:10|4202.23|4202.23|4203.93|4203.93|4203.93|4203.93|4202.23|4202.23|0
1645087640000|2022-02-17 08:47:20|4203.31|4203.31|4202.95|4202.95|4203.31|4203.31|4202.95|4202.95|0
1645087660000|2022-02-17 08:47:40|4202.64|4202.64|4202.84|4202.84|4203.49|4203.49|4202.18|4202.18|0
1645087670000|2022-02-17 08:47:50|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|0
1645087680000|2022-02-17 08:48:00|4204.09|4204.09|4203.99|4203.99|4204.09|4204.09|4203.99|4203.99|0
1645087690000|2022-02-17 08:48:10|4204.61|4204.61|4203.99|4203.99|4204.61|4204.61|4203.99|4203.99|0
1645087700000|2022-02-17 08:48:20|4204.3|4204.3|4204.93|4204.93|4204.93|4204.93|4204.3|4204.3|0
1645087710000|2022-02-17 08:48:30|4205.39|4205.39|4205.28|4205.28|4205.49|4205.49|4205.13|4205.13|0
1645087720000|2022-02-17 08:48:40|4204.97|4204.97|4204.67|4204.67|4204.97|4204.97|4204.14|4204.14|0
1645087730000|2022-02-17 08:48:50|4204.98|4204.98|4205.6|4205.6|4205.6|4205.6|4204.98|4204.98|0
1645087740000|2022-02-17 08:49:00|4205.42|4205.42|4205.42|4205.42|4205.42|4205.42|4205.42|4205.42|0
1645087750000|2022-02-17 08:49:10|4204.8|4204.8|4204.65|4204.65|4204.8|4204.8|4204.65|4204.65|0
1645087760000|2022-02-17 08:49:20|4204.93|4204.93|4204.56|4204.56|4204.93|4204.93|4204.56|4204.56|0
1645087770000|2022-02-17 08:49:30|4204.47|4204.47|4203.84|4203.84|4204.47|4204.47|4203.54|4203.54|0
1645087780000|2022-02-17 08:49:40|4203.54|4203.54|4203.38|4203.38|4203.69|4203.69|4203.38|4203.38|0
1645087790000|2022-02-17 08:49:50|4203.23|4203.23|4202.27|4202.27|4203.23|4203.23|4202.27|4202.27|0
1645087800000|2022-02-17 08:50:00|4201.34|4201.34|4200.93|4200.93|4201.34|4201.34|4200.88|4200.88|0
1645087810000|2022-02-17 08:50:10|4201.23|4201.23|4203.52|4203.52|4203.95|4203.95|4201.23|4201.23|0
1645087820000|2022-02-17 08:50:20|4203.7|4203.7|4204.12|4204.12|4204.12|4204.12|4203.7|4203.7|0
1645087830000|2022-02-17 08:50:30|4204.74|4204.74|4204.74|4204.74|4205.06|4205.06|4204.12|4204.12|0
1645087840000|2022-02-17 08:50:40|4204.43|4204.43|4204.74|4204.74|4204.74|4204.74|4204.43|4204.43|0
1645087850000|2022-02-17 08:50:50|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|0
1645087860000|2022-02-17 08:51:00|4204.28|4204.28|4204.59|4204.59|4204.59|4204.59|4203.82|4203.82|0
1645087870000|2022-02-17 08:51:10|4204.9|4204.9|4205.21|4205.21|4205.21|4205.21|4204.9|4204.9|0
1645087880000|2022-02-17 08:51:20|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|0
1645087890000|2022-02-17 08:51:30|4204.87|4204.87|4205.33|4205.33|4205.33|4205.33|4204.87|4204.87|0
1645087900000|2022-02-17 08:51:40|4205.51|4205.51|4206.72|4206.72|4206.72|4206.72|4205.01|4205.01|0
1645087910000|2022-02-17 08:51:50|4207.95|4207.95|4209.81|4209.81|4209.81|4209.81|4207.95|4207.95|0
1645087920000|2022-02-17 08:52:00|4209.34|4209.34|4208.75|4208.75|4210.08|4210.08|4208.75|4208.75|0
1645087930000|2022-02-17 08:52:10|4208.91|4208.91|4208.44|4208.44|4209.06|4209.06|4208.44|4208.44|0
1645087940000|2022-02-17 08:52:20|4208.26|4208.26|4206.12|4206.12|4208.43|4208.43|4206.12|4206.12|0
1645087950000|2022-02-17 08:52:30|4204.73|4204.73|4205.81|4205.81|4205.81|4205.81|4204.41|4204.41|0
1645087960000|2022-02-17 08:52:40|4206.12|4206.12|4205.72|4205.72|4206.12|4206.12|4205.72|4205.72|0
1645087970000|2022-02-17 08:52:50|4204.78|4204.78|4204.16|4204.16|4204.78|4204.78|4204.16|4204.16|0
1645087980000|2022-02-17 08:53:00|4203.85|4203.85|4204.17|4204.17|4204.17|4204.17|4203.54|4203.54|0
1645087990000|2022-02-17 08:53:10|4203.7|4203.7|4203.39|4203.39|4203.7|4203.7|4203.39|4203.39|0
1645088000000|2022-02-17 08:53:20|4203.55|4203.55|4202.97|4202.97|4203.55|4203.55|4202.93|4202.93|0
1645088010000|2022-02-17 08:53:30|4202.74|4202.74|4201.65|4201.65|4202.74|4202.74|4201.34|4201.34|0
1645088020000|2022-02-17 08:53:40|4201.5|4201.5|4200.68|4200.68|4201.65|4201.65|4200.56|4200.56|0
1645088030000|2022-02-17 08:53:50|4200.62|4200.62|4200.93|4200.93|4200.93|4200.93|4200|4200|0
1645088040000|2022-02-17 08:54:00|4200.84|4200.84|4200.69|4200.69|4200.84|4200.84|4200.38|4200.38|0
1645088050000|2022-02-17 08:54:10|4201|4201|4200.45|4200.45|4201.38|4201.38|4200.45|4200.45|0
1645088060000|2022-02-17 08:54:20|4200.42|4200.42|4200.27|4200.27|4201.81|4201.81|4199.96|4199.96|0
1645088070000|2022-02-17 08:54:30|4199.81|4199.81|4199.87|4199.87|4199.87|4199.87|4199.81|4199.81|0
1645088080000|2022-02-17 08:54:40|4200.17|4200.17|4199.71|4199.71|4200.33|4200.33|4199.71|4199.71|0
1645088090000|2022-02-17 08:54:50|4199.8|4199.8|4199.97|4199.97|4200.12|4200.12|4199.8|4199.8|0
1645088100000|2022-02-17 08:55:00|4200.28|4200.28|4200.59|4200.59|4200.59|4200.59|4200.28|4200.28|0
1645088110000|2022-02-17 08:55:10|4200.9|4200.9|4199.66|4199.66|4200.9|4200.9|4199.66|4199.66|0
1645088120000|2022-02-17 08:55:20|4199.97|4199.97|4198.94|4198.94|4200.28|4200.28|4198.89|4198.89|0
1645088130000|2022-02-17 08:55:30|4198.63|4198.63|4197.88|4197.88|4198.63|4198.63|4197.88|4197.88|0
1645088140000|2022-02-17 08:55:40|4197.57|4197.57|4197.42|4197.42|4197.57|4197.57|4197.42|4197.42|0
1645088150000|2022-02-17 08:55:50|4198.66|4198.66|4199.13|4199.13|4199.6|4199.6|4198.66|4198.66|0
1645088170000|2022-02-17 08:56:10|4199.29|4199.29|4199.6|4199.6|4199.91|4199.91|4198.98|4198.98|0
1645088180000|2022-02-17 08:56:20|4200.53|4200.53|4201.14|4201.14|4201.14|4201.14|4200.53|4200.53|0
1645088190000|2022-02-17 08:56:30|4201.61|4201.61|4200.52|4200.52|4201.76|4201.76|4200.52|4200.52|0
1645088200000|2022-02-17 08:56:40|4200.15|4200.15|4201.21|4201.21|4201.21|4201.21|4199.73|4199.73|0
1645088210000|2022-02-17 08:56:50|4201.03|4201.03|4202.02|4202.02|4202.02|4202.02|4200.88|4200.88|0
1645088220000|2022-02-17 08:57:00|4201.71|4201.71|4201.71|4201.71|4201.71|4201.71|4201.71|4201.71|0
1645088230000|2022-02-17 08:57:10|4200.78|4200.78|4201.49|4201.49|4201.49|4201.49|4200.78|4200.78|0
1645088240000|2022-02-17 08:57:20|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|0
1645088250000|2022-02-17 08:57:30|4202.58|4202.58|4204.01|4204.01|4204.01|4204.01|4202.58|4202.58|0
1645088260000|2022-02-17 08:57:40|4204.1|4204.1|4204.1|4204.1|4204.1|4204.1|4204.1|4204.1|0
1645088270000|2022-02-17 08:57:50|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|0
1645088280000|2022-02-17 08:58:00|4203.94|4203.94|4204.25|4204.25|4204.25|4204.25|4203.94|4203.94|0
1645088290000|2022-02-17 08:58:10|4203.79|4203.79|4203.63|4203.63|4203.79|4203.79|4203.63|4203.63|0
1645088300000|2022-02-17 08:58:20|4203.1|4203.1|4202.39|4202.39|4203.1|4203.1|4202.39|4202.39|0
1645088310000|2022-02-17 08:58:30|4202.08|4202.08|4201.65|4201.65|4202.08|4202.08|4201.65|4201.65|0
1645088320000|2022-02-17 08:58:40|4201.96|4201.96|4202.58|4202.58|4202.58|4202.58|4201.96|4201.96|0
1645088330000|2022-02-17 08:58:50|4202.27|4202.27|4201.81|4201.81|4202.27|4202.27|4201.81|4201.81|0
1645088340000|2022-02-17 08:59:00|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|0
1645088350000|2022-02-17 08:59:10|4201.81|4201.81|4199.95|4199.95|4201.81|4201.81|4199.95|4199.95|0
1645088360000|2022-02-17 08:59:20|4199.64|4199.64|4198.56|4198.56|4199.64|4199.64|4198.41|4198.41|0
1645088370000|2022-02-17 08:59:30|4198.87|4198.87|4198.87|4198.87|4199.18|4199.18|4198.57|4198.57|0
1645088380000|2022-02-17 08:59:40|4199.49|4199.49|4199.34|4199.34|4199.49|4199.49|4199.34|4199.34|0
1645088390000|2022-02-17 08:59:50|4199.03|4199.03|4199.18|4199.18|4199.33|4199.33|4198.41|4198.41|0
1645088400000|2022-02-17 09:00:00|4199.33|4199.33|4199.46|4199.46|4199.46|4199.46|4198.99|4198.99|0
1645088410000|2022-02-17 09:00:10|4199.74|4199.74|4198.56|4198.56|4199.74|4199.74|4198.56|4198.56|0
1645088420000|2022-02-17 09:00:20|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|0
1645088430000|2022-02-17 09:00:30|4197.01|4197.01|4196.69|4196.69|4197.01|4197.01|4196.69|4196.69|0
1645088440000|2022-02-17 09:00:40|4196.08|4196.08|4195.77|4195.77|4196.08|4196.08|4195.15|4195.15|0
1645088450000|2022-02-17 09:00:50|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|0
1645088460000|2022-02-17 09:01:00|4194.53|4194.53|4194.62|4194.62|4194.62|4194.62|4194|4194|0
1645088470000|2022-02-17 09:01:10|4194.31|4194.31|4194.31|4194.31|4194.31|4194.31|4194.31|4194.31|0
1645088480000|2022-02-17 09:01:20|4194.16|4194.16|4192.28|4192.28|4194.16|4194.16|4192.28|4192.28|0
1645088490000|2022-02-17 09:01:30|4191.34|4191.34|4190.6|4190.6|4191.34|4191.34|4190.14|4190.14|0
1645088500000|2022-02-17 09:01:40|4190.29|4190.29|4189.33|4189.33|4190.44|4190.44|4189.01|4189.01|0
1645088510000|2022-02-17 09:01:50|4189.64|4189.64|4190.56|4190.56|4190.56|4190.56|4189.48|4189.48|0
1645088520000|2022-02-17 09:02:00|4190.26|4190.26|4191.99|4191.99|4191.99|4191.99|4190.26|4190.26|0
1645088530000|2022-02-17 09:02:10|4192.45|4192.45|4193.31|4193.31|4193.31|4193.31|4192.45|4192.45|0
1645088540000|2022-02-17 09:02:20|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|0
1645088550000|2022-02-17 09:02:30|4193.78|4193.78|4193.56|4193.56|4194.39|4194.39|4193.56|4193.56|0
1645088560000|2022-02-17 09:02:40|4193.41|4193.41|4193.41|4193.41|4193.41|4193.41|4193.25|4193.25|0
1645088570000|2022-02-17 09:02:50|4193.31|4193.31|4193.31|4193.31|4193.31|4193.31|4193.31|4193.31|0
1645088580000|2022-02-17 09:03:00|4193.93|4193.93|4193.93|4193.93|4193.93|4193.93|4193.93|4193.93|0
1645088590000|2022-02-17 09:03:10|4193.62|4193.62|4192.22|4192.22|4193.78|4193.78|4192.22|4192.22|0
1645088600000|2022-02-17 09:03:20|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|0
1645088610000|2022-02-17 09:03:30|4192.08|4192.08|4191.92|4191.92|4192.54|4192.54|4191.92|4191.92|0
1645088620000|2022-02-17 09:03:40|4191.77|4191.77|4191.83|4191.83|4191.92|4191.92|4190.68|4190.68|0
1645088630000|2022-02-17 09:03:50|4191.52|4191.52|4191.07|4191.07|4191.52|4191.52|4190.9|4190.9|0
1645088640000|2022-02-17 09:04:00|4190.92|4190.92|4190.62|4190.62|4190.95|4190.95|4190.62|4190.62|0
1645088650000|2022-02-17 09:04:10|4190.31|4190.31|4190.67|4190.67|4190.67|4190.67|4189.74|4189.74|0
1645088660000|2022-02-17 09:04:20|4190.79|4190.79|4192.19|4192.19|4192.19|4192.19|4190.79|4190.79|0
1645088670000|2022-02-17 09:04:30|4191.56|4191.56|4191.56|4191.56|4191.56|4191.56|4191.56|4191.56|0
1645088680000|2022-02-17 09:04:40|4191.75|4191.75|4192.37|4192.37|4192.37|4192.37|4191.75|4191.75|0
1645088690000|2022-02-17 09:04:50|4192.06|4192.06|4192.06|4192.06|4192.06|4192.06|4192.06|4192.06|0
1645088700000|2022-02-17 09:05:00|4191.75|4191.75|4194.26|4194.26|4194.26|4194.26|4191.75|4191.75|0
1645088710000|2022-02-17 09:05:10|4194.57|4194.57|4194.04|4194.04|4195.29|4195.29|4194.04|4194.04|0
1645088720000|2022-02-17 09:05:20|4193.89|4193.89|4193.42|4193.42|4193.89|4193.89|4193.42|4193.42|0
1645088730000|2022-02-17 09:05:30|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|0
1645088740000|2022-02-17 09:05:40|4194.04|4194.04|4194.04|4194.04|4194.04|4194.04|4194.04|4194.04|0
1645088750000|2022-02-17 09:05:50|4194.51|4194.51|4194.8|4194.8|4194.93|4194.93|4194.51|4194.51|0
1645088760000|2022-02-17 09:06:00|4195.26|4195.26|4197.96|4197.96|4197.96|4197.96|4195.26|4195.26|0
1645088770000|2022-02-17 09:06:10|4198.11|4198.11|4196.11|4196.11|4198.11|4198.11|4195.48|4195.48|0
1645088780000|2022-02-17 09:06:20|4196.42|4196.42|4194.93|4194.93|4196.42|4196.42|4194.93|4194.93|0
1645088790000|2022-02-17 09:06:30|4195.02|4195.02|4193.16|4193.16|4195.02|4195.02|4192.84|4192.84|0
1645088800000|2022-02-17 09:06:40|4193|4193|4191.92|4191.92|4193|4193|4191.92|4191.92|0
1645088810000|2022-02-17 09:06:50|4192.38|4192.38|4193.31|4193.31|4193.31|4193.31|4192.38|4192.38|0
1645088820000|2022-02-17 09:07:00|4193.13|4193.13|4193.29|4193.29|4193.29|4193.29|4192.52|4192.52|0
1645088830000|2022-02-17 09:07:10|4193.28|4193.28|4192.51|4192.51|4193.28|4193.28|4192.51|4192.51|0
1645088840000|2022-02-17 09:07:20|4192.04|4192.04|4191.89|4191.89|4192.04|4192.04|4191.89|4191.89|0
1645088870000|2022-02-17 09:07:50|4191.65|4191.65|4193.97|4193.97|4194.24|4194.24|4191.65|4191.65|0
1645088880000|2022-02-17 09:08:00|4192.73|4192.73|4192.6|4192.6|4192.75|4192.75|4192.6|4192.6|0
1645088890000|2022-02-17 09:08:10|4192.66|4192.66|4190.17|4190.17|4192.66|4192.66|4190.17|4190.17|0
1645088900000|2022-02-17 09:08:20|4191.1|4191.1|4190.73|4190.73|4191.1|4191.1|4190.73|4190.73|0
1645088910000|2022-02-17 09:08:30|4190.67|4190.67|4190.59|4190.59|4190.67|4190.67|4190.17|4190.17|0
1645088920000|2022-02-17 09:08:40|4190.12|4190.12|4191.05|4191.05|4191.05|4191.05|4190.12|4190.12|0
1645088930000|2022-02-17 09:08:50|4190.96|4190.96|4190.62|4190.62|4190.96|4190.96|4190.62|4190.62|0
1645088940000|2022-02-17 09:09:00|4190.93|4190.93|4191.71|4191.71|4191.71|4191.71|4190.93|4190.93|0
1645088950000|2022-02-17 09:09:10|4191.47|4191.47|4190.88|4190.88|4191.53|4191.53|4190.88|4190.88|0
1645088960000|2022-02-17 09:09:20|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|0
1645088970000|2022-02-17 09:09:30|4190.42|4190.42|4189.66|4189.66|4190.6|4190.6|4189.66|4189.66|0
1645088980000|2022-02-17 09:09:40|4189.51|4189.51|4189.82|4189.82|4189.82|4189.82|4189.51|4189.51|0
1645088990000|2022-02-17 09:09:50|4189.79|4189.79|4190.41|4190.41|4190.41|4190.41|4189.79|4189.79|0
1645089000000|2022-02-17 09:10:00|4189.8|4189.8|4190.11|4190.11|4190.11|4190.11|4189.8|4189.8|0
1645089010000|2022-02-17 09:10:10|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|0
1645089020000|2022-02-17 09:10:20|4190.3|4190.3|4190.61|4190.61|4190.61|4190.61|4190.3|4190.3|0
1645089030000|2022-02-17 09:10:30|4190.43|4190.43|4190.61|4190.61|4191.23|4191.23|4190.3|4190.3|0
1645089040000|2022-02-17 09:10:40|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|0
1645089050000|2022-02-17 09:10:50|4191.69|4191.69|4191.69|4191.69|4191.69|4191.69|4191.69|4191.69|0
1645089060000|2022-02-17 09:11:00|4191.84|4191.84|4191.9|4191.9|4191.96|4191.96|4191.84|4191.84|0
1645089070000|2022-02-17 09:11:10|4192.21|4192.21|4191.74|4191.74|4192.21|4192.21|4191.74|4191.74|0
1645089080000|2022-02-17 09:11:20|4191.9|4191.9|4193.17|4193.17|4194.09|4194.09|4191.75|4191.75|0
1645089090000|2022-02-17 09:11:30|4193.47|4193.47|4193.7|4193.7|4194.31|4194.31|4193.47|4193.47|0
1645089100000|2022-02-17 09:11:40|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|0
1645089110000|2022-02-17 09:11:50|4193.54|4193.54|4193.54|4193.54|4193.54|4193.54|4193.54|4193.54|0
1645089120000|2022-02-17 09:12:00|4194.01|4194.01|4193.1|4193.1|4194.3|4194.3|4192.66|4192.66|0
1645089140000|2022-02-17 09:12:20|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|0
1645089150000|2022-02-17 09:12:30|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|0
1645089160000|2022-02-17 09:12:40|4193.41|4193.41|4192.92|4192.92|4193.41|4193.41|4191.39|4191.39|0
1645089170000|2022-02-17 09:12:50|4193.38|4193.38|4192.3|4192.3|4193.38|4193.38|4192.3|4192.3|0
1645089180000|2022-02-17 09:13:00|4191.68|4191.68|4191.83|4191.83|4191.83|4191.83|4191.68|4191.68|0
1645089200000|2022-02-17 09:13:20|4193.38|4193.38|4192.76|4192.76|4193.38|4193.38|4192.76|4192.76|0
1645089220000|2022-02-17 09:13:40|4192.85|4192.85|4193.74|4193.74|4193.96|4193.96|4192.73|4192.73|0
1645089230000|2022-02-17 09:13:50|4193.83|4193.83|4193.9|4193.9|4194.14|4194.14|4193.83|4193.83|0
1645089250000|2022-02-17 09:14:10|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|0
1645089260000|2022-02-17 09:14:20|4194.37|4194.37|4193.6|4193.6|4194.52|4194.52|4193.6|4193.6|0
1645089270000|2022-02-17 09:14:30|4193.75|4193.75|4194.68|4194.68|4194.68|4194.68|4193.75|4193.75|0
1645089280000|2022-02-17 09:14:40|4194.37|4194.37|4194.68|4194.68|4194.68|4194.68|4194.37|4194.37|0
1645089300000|2022-02-17 09:15:00|4194.37|4194.37|4195.02|4195.02|4195.02|4195.02|4194.37|4194.37|0
1645089310000|2022-02-17 09:15:10|4194.71|4194.71|4195.77|4195.77|4195.96|4195.96|4194.71|4194.71|0
1645089320000|2022-02-17 09:15:20|4195.62|4195.62|4195.93|4195.93|4195.93|4195.93|4195.62|4195.62|0
1645089330000|2022-02-17 09:15:30|4196.24|4196.24|4195.93|4195.93|4196.39|4196.39|4195.93|4195.93|0
1645089340000|2022-02-17 09:15:40|4196.08|4196.08|4197.01|4197.01|4197.01|4197.01|4196.08|4196.08|0
1645089350000|2022-02-17 09:15:50|4196.7|4196.7|4197.09|4197.09|4197.09|4197.09|4196.17|4196.17|0
1645089360000|2022-02-17 09:16:00|4197.4|4197.4|4197.3|4197.3|4197.71|4197.71|4197.3|4197.3|0
1645089370000|2022-02-17 09:16:10|4196.99|4196.99|4196.18|4196.18|4197.11|4197.11|4196.18|4196.18|0
1645089390000|2022-02-17 09:16:30|4195.56|4195.56|4195.37|4195.37|4195.56|4195.56|4195.37|4195.37|0
1645089400000|2022-02-17 09:16:40|4195.06|4195.06|4194|4194|4195.24|4195.24|4194|4194|0
1645089410000|2022-02-17 09:16:50|4193.54|4193.54|4193.59|4193.59|4193.59|4193.59|4193.17|4193.17|0
1645089420000|2022-02-17 09:17:00|4193.9|4193.9|4193.9|4193.9|4193.9|4193.9|4193.9|4193.9|0
1645089430000|2022-02-17 09:17:10|4194.37|4194.37|4193.75|4193.75|4194.37|4194.37|4193.75|4193.75|0
1645089440000|2022-02-17 09:17:20|4194.21|4194.21|4194.21|4194.21|4194.36|4194.36|4194.21|4194.21|0
1645089450000|2022-02-17 09:17:30|4193.28|4193.28|4192.97|4192.97|4193.28|4193.28|4192.35|4192.35|0
1645089460000|2022-02-17 09:17:40|4192.67|4192.67|4192.98|4192.98|4192.98|4192.98|4192.67|4192.67|0
1645089470000|2022-02-17 09:17:50|4192.67|4192.67|4191.74|4191.74|4192.67|4192.67|4191.12|4191.12|0
1645089480000|2022-02-17 09:18:00|4191.43|4191.43|4191.28|4191.28|4191.43|4191.43|4190.97|4190.97|0
1645089490000|2022-02-17 09:18:10|4191|4191|4191.87|4191.87|4191.99|4191.99|4190.9|4190.9|0
1645089500000|2022-02-17 09:18:20|4192.03|4192.03|4191.56|4191.56|4192.03|4192.03|4191.25|4191.25|0
1645089510000|2022-02-17 09:18:30|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|0
1645089520000|2022-02-17 09:18:40|4191.9|4191.9|4190.88|4190.88|4191.9|4191.9|4190.88|4190.88|0
1645089530000|2022-02-17 09:18:50|4191.04|4191.04|4190.7|4190.7|4191.04|4191.04|4190.7|4190.7|0
1645089540000|2022-02-17 09:19:00|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|0
1645089550000|2022-02-17 09:19:10|4190.7|4190.7|4193.46|4193.46|4193.46|4193.46|4190.7|4190.7|0
1645089560000|2022-02-17 09:19:20|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|0
1645089570000|2022-02-17 09:19:30|4193.21|4193.21|4192.43|4192.43|4193.21|4193.21|4191.97|4191.97|0
1645089580000|2022-02-17 09:19:40|4192.12|4192.12|4192.12|4192.12|4192.12|4192.12|4192.12|4192.12|0
1645089600000|2022-02-17 09:20:00|4191.5|4191.5|4192.43|4192.43|4192.43|4192.43|4191.5|4191.5|0
1645089610000|2022-02-17 09:20:10|4192.58|4192.58|4190.82|4190.82|4192.99|4192.99|4190.82|4190.82|0
1645089620000|2022-02-17 09:20:20|4191.12|4191.12|4192|4192|4192.31|4192.31|4191.12|4191.12|0
1645089630000|2022-02-17 09:20:30|4191.38|4191.38|4191.37|4191.37|4191.38|4191.38|4191.07|4191.07|0
1645089640000|2022-02-17 09:20:40|4192|4192|4192.3|4192.3|4192.77|4192.77|4192|4192|0
1645089650000|2022-02-17 09:20:50|4191.69|4191.69|4189.68|4189.68|4191.69|4191.69|4189.53|4189.53|0
1645089660000|2022-02-17 09:21:00|4190|4190|4190|4190|4190.31|4190.31|4189.68|4189.68|0
1645089670000|2022-02-17 09:21:10|4190.15|4190.15|4190.26|4190.26|4190.26|4190.26|4190.09|4190.09|0
1645089680000|2022-02-17 09:21:20|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|0
1645089690000|2022-02-17 09:21:30|4191.34|4191.34|4192.89|4192.89|4192.89|4192.89|4191.34|4191.34|0
1645089700000|2022-02-17 09:21:40|4193.04|4193.04|4191.95|4191.95|4193.35|4193.35|4191.95|4191.95|0
1645089710000|2022-02-17 09:21:50|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|0
1645089720000|2022-02-17 09:22:00|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|0
1645089730000|2022-02-17 09:22:10|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|0
1645089740000|2022-02-17 09:22:20|4191.49|4191.49|4191.67|4191.67|4191.67|4191.67|4191.49|4191.49|0
1645089750000|2022-02-17 09:22:30|4192.75|4192.75|4193.34|4193.34|4193.34|4193.34|4192.75|4192.75|0
1645089760000|2022-02-17 09:22:40|4192.57|4192.57|4192.72|4192.72|4192.72|4192.72|4192.57|4192.57|0
1645089770000|2022-02-17 09:22:50|4192.85|4192.85|4193.38|4193.38|4193.38|4193.38|4192.85|4192.85|0
1645089780000|2022-02-17 09:23:00|4192.92|4192.92|4193.26|4193.26|4193.26|4193.26|4192.61|4192.61|0
1645089790000|2022-02-17 09:23:10|4193.41|4193.41|4193.72|4193.72|4193.72|4193.72|4193.41|4193.41|0
1645089800000|2022-02-17 09:23:20|4194.02|4194.02|4193.12|4193.12|4194.02|4194.02|4193.12|4193.12|0
1645089820000|2022-02-17 09:23:40|4193.74|4193.74|4193.43|4193.43|4193.74|4193.74|4193.43|4193.43|0
1645089830000|2022-02-17 09:23:50|4193.74|4193.74|4194.05|4194.05|4194.05|4194.05|4193.74|4193.74|0
1645089840000|2022-02-17 09:24:00|4193.95|4193.95|4193.95|4193.95|4193.95|4193.95|4193.95|4193.95|0
1645089850000|2022-02-17 09:24:10|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|0
1645089860000|2022-02-17 09:24:20|4194.42|4194.42|4193.95|4193.95|4194.42|4194.42|4193.95|4193.95|0
1645089870000|2022-02-17 09:24:30|4194.23|4194.23|4194.85|4194.85|4194.85|4194.85|4194.08|4194.08|0
1645089880000|2022-02-17 09:24:40|4195.47|4195.47|4195.41|4195.41|4195.47|4195.47|4195.41|4195.41|0
1645089890000|2022-02-17 09:24:50|4195.57|4195.57|4196.19|4196.19|4196.19|4196.19|4195.57|4195.57|0
1645089900000|2022-02-17 09:25:00|4196.65|4196.65|4196.65|4196.65|4196.96|4196.96|4196.65|4196.65|0
1645089910000|2022-02-17 09:25:10|4196.34|4196.34|4197.06|4197.06|4197.06|4197.06|4196.34|4196.34|0
1645089920000|2022-02-17 09:25:20|4196.87|4196.87|4195.95|4195.95|4196.87|4196.87|4195.95|4195.95|0
1645089940000|2022-02-17 09:25:40|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|0
1645089960000|2022-02-17 09:26:00|4195.79|4195.79|4195.32|4195.32|4195.79|4195.79|4195.01|4195.01|0
1645089970000|2022-02-17 09:26:10|4195.63|4195.63|4195.75|4195.75|4196.06|4196.06|4195.53|4195.53|0
1645089980000|2022-02-17 09:26:20|4195.92|4195.92|4196.5|4196.5|4196.5|4196.5|4195.92|4195.92|0
1645089990000|2022-02-17 09:26:30|4196.53|4196.53|4198.23|4198.23|4198.23|4198.23|4196.53|4196.53|0
1645090000000|2022-02-17 09:26:40|4198.33|4198.33|4198.02|4198.02|4199.26|4199.26|4198.02|4198.02|0
1645090010000|2022-02-17 09:26:50|4198.18|4198.18|4198.05|4198.05|4198.18|4198.18|4198.05|4198.05|0
1645090020000|2022-02-17 09:27:00|4197.43|4197.43|4197.53|4197.53|4197.59|4197.59|4197.43|4197.43|0
1645090030000|2022-02-17 09:27:10|4197.59|4197.59|4197.4|4197.4|4197.59|4197.59|4197.25|4197.25|0
1645090040000|2022-02-17 09:27:20|4197.09|4197.09|4197.4|4197.4|4197.4|4197.4|4197.09|4197.09|0
1645090050000|2022-02-17 09:27:30|4197.22|4197.22|4197.22|4197.22|4197.22|4197.22|4197.22|4197.22|0
1645090060000|2022-02-17 09:27:40|4197.31|4197.31|4197.31|4197.31|4197.31|4197.31|4197.31|4197.31|0
1645090080000|2022-02-17 09:28:00|4196.69|4196.69|4196.29|4196.29|4196.69|4196.69|4196.29|4196.29|0
1645090090000|2022-02-17 09:28:10|4195.98|4195.98|4194.9|4194.9|4195.98|4195.98|4194.9|4194.9|0
1645090100000|2022-02-17 09:28:20|4194.81|4194.81|4194.34|4194.34|4194.81|4194.81|4194.34|4194.34|0
1645090110000|2022-02-17 09:28:30|4193.72|4193.72|4194.84|4194.84|4194.94|4194.94|4193.7|4193.7|0
1645090120000|2022-02-17 09:28:40|4195.15|4195.15|4194.99|4194.99|4195.15|4195.15|4194.69|4194.69|0
1645090150000|2022-02-17 09:29:10|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|0
1645090160000|2022-02-17 09:29:20|4194.65|4194.65|4194.96|4194.96|4194.96|4194.96|4194.65|4194.65|0
1645090170000|2022-02-17 09:29:30|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|0
1645090180000|2022-02-17 09:29:40|4194.65|4194.65|4194.17|4194.17|4194.65|4194.65|4193.98|4193.98|0
1645090200000|2022-02-17 09:30:00|4194.32|4194.32|4193.45|4193.45|4194.38|4194.38|4193.45|4193.45|0
1645090220000|2022-02-17 09:30:20|4193.39|4193.39|4193.16|4193.16|4193.39|4193.39|4193.16|4193.16|0
1645090230000|2022-02-17 09:30:30|4192.54|4192.54|4192.39|4192.39|4192.54|4192.54|4192.39|4192.39|0
1645090250000|2022-02-17 09:30:50|4192.54|4192.54|4193.01|4193.01|4193.01|4193.01|4192.54|4192.54|0
1645090260000|2022-02-17 09:31:00|4193.5|4193.5|4193.1|4193.1|4193.5|4193.5|4193.1|4193.1|0
1645090270000|2022-02-17 09:31:10|4193.01|4193.01|4192.91|4192.91|4193.01|4193.01|4192.91|4192.91|0
1645090290000|2022-02-17 09:31:30|4193.22|4193.22|4193.62|4193.62|4193.62|4193.62|4193.22|4193.22|0
1645090300000|2022-02-17 09:31:40|4193.78|4193.78|4193.78|4193.78|4193.78|4193.78|4193.47|4193.47|0
1645090310000|2022-02-17 09:31:50|4193.63|4193.63|4193.47|4193.47|4193.63|4193.63|4193.47|4193.47|0
1645090320000|2022-02-17 09:32:00|4193.38|4193.38|4193.47|4193.47|4193.47|4193.47|4193.38|4193.38|0
1645090330000|2022-02-17 09:32:10|4194.09|4194.09|4194.79|4194.79|4196.19|4196.19|4194.09|4194.09|0
1645090340000|2022-02-17 09:32:20|4194.49|4194.49|4194.79|4194.79|4194.95|4194.95|4194.33|4194.33|0
1645090350000|2022-02-17 09:32:30|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|0
1645090360000|2022-02-17 09:32:40|4194.95|4194.95|4196.04|4196.04|4196.04|4196.04|4194.95|4194.95|0
1645090370000|2022-02-17 09:32:50|4196.65|4196.65|4195.88|4195.88|4196.65|4196.65|4195.88|4195.88|0
1645090380000|2022-02-17 09:33:00|4195.57|4195.57|4194.06|4194.06|4195.61|4195.61|4194.06|4194.06|0
1645090390000|2022-02-17 09:33:10|4193.91|4193.91|4192.83|4192.83|4193.91|4193.91|4192.83|4192.83|0
1645090400000|2022-02-17 09:33:20|4192.52|4192.52|4191.92|4191.92|4192.52|4192.52|4191.92|4191.92|0
1645090410000|2022-02-17 09:33:30|4192.08|4192.08|4192.08|4192.08|4192.39|4192.39|4192.08|4192.08|0
1645090420000|2022-02-17 09:33:40|4191.93|4191.93|4191.93|4191.93|4191.93|4191.93|4191.93|4191.93|0
1645090430000|2022-02-17 09:33:50|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|0
1645090440000|2022-02-17 09:34:00|4191.61|4191.61|4190.54|4190.54|4191.84|4191.84|4190.54|4190.54|0
1645090450000|2022-02-17 09:34:10|4190.58|4190.58|4190.68|4190.68|4190.68|4190.68|4190.58|4190.58|0
1645090460000|2022-02-17 09:34:20|4190.77|4190.77|4191.85|4191.85|4191.85|4191.85|4190.77|4190.77|0
1645090470000|2022-02-17 09:34:30|4191.97|4191.97|4191.2|4191.2|4191.97|4191.97|4191.2|4191.2|0
1645090480000|2022-02-17 09:34:40|4191.04|4191.04|4191.66|4191.66|4191.66|4191.66|4191.04|4191.04|0
1645090490000|2022-02-17 09:34:50|4191.97|4191.97|4190.88|4190.88|4191.97|4191.97|4190.73|4190.73|0
1645090500000|2022-02-17 09:35:00|4191.19|4191.19|4191.35|4191.35|4191.35|4191.35|4191.19|4191.19|0
1645090510000|2022-02-17 09:35:10|4191.66|4191.66|4191.48|4191.48|4191.97|4191.97|4191.48|4191.48|0
1645090520000|2022-02-17 09:35:20|4191.51|4191.51|4191.93|4191.93|4192.15|4192.15|4191.51|4191.51|0
1645090530000|2022-02-17 09:35:30|4191.77|4191.77|4192.03|4192.03|4192.03|4192.03|4191.63|4191.63|0
1645090550000|2022-02-17 09:35:50|4192.49|4192.49|4192|4192|4192.49|4192.49|4192|4192|0
1645090560000|2022-02-17 09:36:00|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|0
1645090570000|2022-02-17 09:36:10|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|0
1645090580000|2022-02-17 09:36:20|4191.75|4191.75|4192.03|4192.03|4192.03|4192.03|4191.75|4191.75|0
1645090590000|2022-02-17 09:36:30|4192.12|4192.12|4192.18|4192.18|4192.18|4192.18|4192.12|4192.12|0
1645090600000|2022-02-17 09:36:40|4192.23|4192.23|4192.25|4192.25|4192.25|4192.25|4192.23|4192.23|0
1645090610000|2022-02-17 09:36:50|4192.57|4192.57|4193.03|4193.03|4193.03|4193.03|4192.57|4192.57|0
1645090620000|2022-02-17 09:37:00|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|0
1645090630000|2022-02-17 09:37:10|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|0
1645090640000|2022-02-17 09:37:20|4193.34|4193.34|4192.06|4192.06|4193.34|4193.34|4191.94|4191.94|0
1645090650000|2022-02-17 09:37:30|4192|4192|4191.38|4191.38|4192|4192|4191.38|4191.38|0
1645090660000|2022-02-17 09:37:40|4192|4192|4192.31|4192.31|4192.41|4192.41|4191.94|4191.94|0
1645090670000|2022-02-17 09:37:50|4192.37|4192.37|4192.55|4192.55|4192.61|4192.61|4192.37|4192.37|0
1645090680000|2022-02-17 09:38:00|4192.39|4192.39|4192.43|4192.43|4192.43|4192.43|4192.28|4192.28|0
1645090720000|2022-02-17 09:38:40|4192.74|4192.74|4191.97|4191.97|4192.74|4192.74|4191.35|4191.35|0
1645090730000|2022-02-17 09:38:50|4192.43|4192.43|4191.51|4191.51|4192.43|4192.43|4191.51|4191.51|0
1645090740000|2022-02-17 09:39:00|4191.66|4191.66|4191.9|4191.9|4191.9|4191.9|4191.66|4191.66|0
1645090750000|2022-02-17 09:39:10|4191.99|4191.99|4192.15|4192.15|4192.15|4192.15|4191.99|4191.99|0
1645090760000|2022-02-17 09:39:20|4192.24|4192.24|4192.3|4192.3|4192.3|4192.3|4192.24|4192.24|0
1645090770000|2022-02-17 09:39:30|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|0
1645090780000|2022-02-17 09:39:40|4191.92|4191.92|4192.23|4192.23|4192.23|4192.23|4191.92|4191.92|0
1645090800000|2022-02-17 09:40:00|4192.85|4192.85|4192.23|4192.23|4192.85|4192.85|4192.23|4192.23|0
1645090820000|2022-02-17 09:40:20|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|0
1645090830000|2022-02-17 09:40:30|4191.42|4191.42|4191.26|4191.26|4191.42|4191.42|4191.26|4191.26|0
1645090840000|2022-02-17 09:40:40|4191.42|4191.42|4192.19|4192.19|4192.19|4192.19|4191.42|4191.42|0
1645090850000|2022-02-17 09:40:50|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|4191.57|4191.57|0
1645090860000|2022-02-17 09:41:00|4192.03|4192.03|4193.12|4193.12|4193.12|4193.12|4192.03|4192.03|0
1645090870000|2022-02-17 09:41:10|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|0
1645090880000|2022-02-17 09:41:20|4193.58|4193.58|4194.46|4194.46|4194.46|4194.46|4193.43|4193.43|0
1645090890000|2022-02-17 09:41:30|4194.62|4194.62|4194.25|4194.25|4194.62|4194.62|4194.25|4194.25|0
1645090910000|2022-02-17 09:41:50|4193.79|4193.79|4193.02|4193.02|4193.79|4193.79|4193.02|4193.02|0
1645090920000|2022-02-17 09:42:00|4193.48|4193.48|4193.29|4193.29|4193.48|4193.48|4193.29|4193.29|0
1645090940000|2022-02-17 09:42:20|4192.83|4192.83|4190.34|4190.34|4192.83|4192.83|4189.26|4189.26|0
1645090950000|2022-02-17 09:42:30|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|0
1645090980000|2022-02-17 09:43:00|4190.56|4190.56|4190.28|4190.28|4190.77|4190.77|4190.28|4190.28|0
1645090990000|2022-02-17 09:43:10|4190.59|4190.59|4190.92|4190.92|4191.01|4191.01|4190.59|4190.59|0
1645091000000|2022-02-17 09:43:20|4191.07|4191.07|4191.7|4191.7|4191.7|4191.7|4191.07|4191.07|0
1645091010000|2022-02-17 09:43:30|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|0
1645091020000|2022-02-17 09:43:40|4191.85|4191.85|4192.01|4192.01|4192.01|4192.01|4191.85|4191.85|0
1645091030000|2022-02-17 09:43:50|4191.85|4191.85|4191.76|4191.76|4192.01|4192.01|4191.76|4191.76|0
1645091040000|2022-02-17 09:44:00|4191.67|4191.67|4191.36|4191.36|4191.67|4191.67|4191.36|4191.36|0
1645091080000|2022-02-17 09:44:40|4191.51|4191.51|4192.44|4192.44|4192.44|4192.44|4191.51|4191.51|0
1645091090000|2022-02-17 09:44:50|4192.32|4192.32|4192.32|4192.32|4192.32|4192.32|4192.32|4192.32|0
1645091100000|2022-02-17 09:45:00|4191.7|4191.7|4191.39|4191.39|4191.7|4191.7|4191.39|4191.39|0
1645091110000|2022-02-17 09:45:10|4191.55|4191.55|4191.7|4191.7|4191.7|4191.7|4191.55|4191.55|0
1645091120000|2022-02-17 09:45:20|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|0
1645091130000|2022-02-17 09:45:30|4191.6|4191.6|4190.82|4190.82|4191.6|4191.6|4190.82|4190.82|0
1645091140000|2022-02-17 09:45:40|4190.51|4190.51|4190.13|4190.13|4190.51|4190.51|4190.13|4190.13|0
1645091150000|2022-02-17 09:45:50|4189.67|4189.67|4189.64|4189.64|4189.67|4189.67|4189.57|4189.57|0
1645091160000|2022-02-17 09:46:00|4189.33|4189.33|4189.33|4189.33|4189.33|4189.33|4189.33|4189.33|0
1645091180000|2022-02-17 09:46:20|4189.42|4189.42|4189.73|4189.73|4189.73|4189.73|4189.42|4189.42|0
1645091190000|2022-02-17 09:46:30|4190.04|4190.04|4190.04|4190.04|4190.04|4190.04|4190.04|4190.04|0
1645091200000|2022-02-17 09:46:40|4190.66|4190.66|4190.66|4190.66|4190.66|4190.66|4190.66|4190.66|0
1645091210000|2022-02-17 09:46:50|4190.97|4190.97|4191.28|4191.28|4191.28|4191.28|4190.97|4190.97|0
1645091220000|2022-02-17 09:47:00|4191.59|4191.59|4191.44|4191.44|4191.59|4191.59|4191.44|4191.44|0
1645091230000|2022-02-17 09:47:10|4191.32|4191.32|4191.48|4191.48|4191.48|4191.48|4191.32|4191.32|0
1645091240000|2022-02-17 09:47:20|4192.41|4192.41|4192.57|4192.57|4192.57|4192.57|4192.41|4192.41|0
1645091250000|2022-02-17 09:47:30|4192.72|4192.72|4194.52|4194.52|4194.52|4194.52|4192.66|4192.66|0
1645091260000|2022-02-17 09:47:40|4195.15|4195.15|4195.33|4195.33|4195.33|4195.33|4195.15|4195.15|0
1645091270000|2022-02-17 09:47:50|4196.27|4196.27|4197.19|4197.19|4197.19|4197.19|4196.27|4196.27|0
1645091280000|2022-02-17 09:48:00|4196.88|4196.88|4197.06|4197.06|4197.06|4197.06|4196.88|4196.88|0
1645091290000|2022-02-17 09:48:10|4197.14|4197.14|4196.99|4196.99|4197.14|4197.14|4196.99|4196.99|0
1645091300000|2022-02-17 09:48:20|4196.37|4196.37|4196.41|4196.41|4196.41|4196.41|4196.25|4196.25|0
1645091310000|2022-02-17 09:48:30|4195.63|4195.63|4194.81|4194.81|4195.63|4195.63|4194.71|4194.71|0
1645091320000|2022-02-17 09:48:40|4194.51|4194.51|4194.97|4194.97|4194.97|4194.97|4194.51|4194.51|0
1645091330000|2022-02-17 09:48:50|4195.9|4195.9|4197.15|4197.15|4197.15|4197.15|4195.9|4195.9|0
1645091340000|2022-02-17 09:49:00|4197.77|4197.77|4198|4198|4198|4198|4197.72|4197.72|0
1645091350000|2022-02-17 09:49:10|4198.31|4198.31|4198.62|4198.62|4198.62|4198.62|4198.31|4198.31|0
1645091360000|2022-02-17 09:49:20|4198.93|4198.93|4198.93|4198.93|4198.93|4198.93|4198.93|4198.93|0
1645091370000|2022-02-17 09:49:30|4200.01|4200.01|4200.33|4200.33|4200.33|4200.33|4199.71|4199.71|0
1645091380000|2022-02-17 09:49:40|4200.17|4200.17|4202.44|4202.44|4202.44|4202.44|4200.02|4200.02|0
1645091390000|2022-02-17 09:49:50|4203.06|4203.06|4203.33|4203.33|4203.84|4203.84|4203.06|4203.06|0
1645091400000|2022-02-17 09:50:00|4203.02|4203.02|4202.1|4202.1|4203.33|4203.33|4202.1|4202.1|0
1645091410000|2022-02-17 09:50:10|4202.25|4202.25|4202.4|4202.4|4202.4|4202.4|4201.47|4201.47|0
1645091420000|2022-02-17 09:50:20|4202.25|4202.25|4203.18|4203.18|4203.18|4203.18|4202.25|4202.25|0
1645091430000|2022-02-17 09:50:30|4203.55|4203.55|4203.55|4203.55|4204.17|4204.17|4203.55|4203.55|0
1645091440000|2022-02-17 09:50:40|4204.49|4204.49|4204.95|4204.95|4204.95|4204.95|4204.49|4204.49|0
1645091450000|2022-02-17 09:50:50|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.02|4204.02|0
1645091460000|2022-02-17 09:51:00|4204.21|4204.21|4205.14|4205.14|4205.14|4205.14|4204.21|4204.21|0
1645091470000|2022-02-17 09:51:10|4206.08|4206.08|4206.08|4206.08|4206.08|4206.08|4206.08|4206.08|0
1645091490000|2022-02-17 09:51:30|4207.16|4207.16|4208.46|4208.46|4208.46|4208.46|4206.88|4206.88|0
1645091520000|2022-02-17 09:52:00|4209.39|4209.39|4209.39|4209.39|4209.39|4209.39|4209.39|4209.39|0
1645091530000|2022-02-17 09:52:10|4209.7|4209.7|4209.7|4209.7|4209.7|4209.7|4209.7|4209.7|0
1645091540000|2022-02-17 09:52:20|4210.17|4210.17|4210.56|4210.56|4210.56|4210.56|4210.17|4210.17|0
1645091550000|2022-02-17 09:52:30|4210.87|4210.87|4210.91|4210.91|4210.91|4210.91|4210.74|4210.74|0
1645091560000|2022-02-17 09:52:40|4211.07|4211.07|4210.94|4210.94|4211.07|4211.07|4210.6|4210.6|0
1645091570000|2022-02-17 09:52:50|4210.79|4210.79|4210.33|4210.33|4210.79|4210.79|4210.33|4210.33|0
1645091580000|2022-02-17 09:53:00|4209.56|4209.56|4210.33|4210.33|4210.33|4210.33|4209.56|4209.56|0
1645091590000|2022-02-17 09:53:10|4209.71|4209.71|4212.5|4212.5|4212.5|4212.5|4209.71|4209.71|0
1645091600000|2022-02-17 09:53:20|4211.89|4211.89|4212.42|4212.42|4212.73|4212.73|4211.89|4211.89|0
1645091620000|2022-02-17 09:53:40|4212.24|4212.24|4211.95|4211.95|4212.51|4212.51|4211.89|4211.89|0
1645091630000|2022-02-17 09:53:50|4211.64|4211.64|4210.08|4210.08|4211.64|4211.64|4210.08|4210.08|0
1645091640000|2022-02-17 09:54:00|4209|4209|4209.39|4209.39|4209.93|4209.93|4209|4209|0
1645091650000|2022-02-17 09:54:10|4208.92|4208.92|4208.77|4208.77|4208.92|4208.92|4208.77|4208.77|0
1645091660000|2022-02-17 09:54:20|4208.46|4208.46|4208.34|4208.34|4208.55|4208.55|4208.34|4208.34|0
1645091670000|2022-02-17 09:54:30|4208.03|4208.03|4208.66|4208.66|4208.66|4208.66|4208.03|4208.03|0
1645091680000|2022-02-17 09:54:40|4208.35|4208.35|4208.35|4208.35|4208.66|4208.66|4208.04|4208.04|0
1645091690000|2022-02-17 09:54:50|4208.11|4208.11|4208.11|4208.11|4208.11|4208.11|4208.11|4208.11|0
1645091700000|2022-02-17 09:55:00|4208.42|4208.42|4208.42|4208.42|4208.73|4208.73|4208.1|4208.1|0
1645091720000|2022-02-17 09:55:20|4208.1|4208.1|4208.1|4208.1|4208.42|4208.42|4208.1|4208.1|0
1645091730000|2022-02-17 09:55:30|4208.42|4208.42|4208.42|4208.42|4208.42|4208.42|4208.42|4208.42|0
1645091740000|2022-02-17 09:55:40|4207.95|4207.95|4207.62|4207.62|4207.95|4207.95|4207.62|4207.62|0
1645091750000|2022-02-17 09:55:50|4207.31|4207.31|4206.15|4206.15|4207.49|4207.49|4206.09|4206.09|0
1645091760000|2022-02-17 09:56:00|4205.96|4205.96|4205.9|4205.9|4205.96|4205.96|4205.9|4205.9|0
1645091770000|2022-02-17 09:56:10|4205.95|4205.95|4205.95|4205.95|4205.95|4205.95|4205.95|4205.95|0
1645091780000|2022-02-17 09:56:20|4206.26|4206.26|4205.95|4205.95|4206.26|4206.26|4205.95|4205.95|0
1645091790000|2022-02-17 09:56:30|4206.57|4206.57|4206.11|4206.11|4206.88|4206.88|4206.11|4206.11|0
1645091800000|2022-02-17 09:56:40|4205.64|4205.64|4205.64|4205.64|4205.64|4205.64|4205.64|4205.64|0
1645091810000|2022-02-17 09:56:50|4205.95|4205.95|4205.95|4205.95|4205.95|4205.95|4205.95|4205.95|0
1645091820000|2022-02-17 09:57:00|4206.26|4206.26|4205.08|4205.08|4206.72|4206.72|4205.08|4205.08|0
1645091830000|2022-02-17 09:57:10|4204.77|4204.77|4204.46|4204.46|4204.77|4204.77|4204.46|4204.46|0
1645091840000|2022-02-17 09:57:20|4205.08|4205.08|4205.08|4205.08|4205.08|4205.08|4205.08|4205.08|0
1645091850000|2022-02-17 09:57:30|4205.23|4205.23|4205.38|4205.38|4205.38|4205.38|4205.23|4205.23|0
1645091860000|2022-02-17 09:57:40|4206.01|4206.01|4205.54|4205.54|4206.01|4206.01|4205.54|4205.54|0
1645091870000|2022-02-17 09:57:50|4205.85|4205.85|4205.85|4205.85|4205.85|4205.85|4205.85|4205.85|0
1645091880000|2022-02-17 09:58:00|4206.47|4206.47|4205.85|4205.85|4206.47|4206.47|4205.85|4205.85|0
1645091890000|2022-02-17 09:58:10|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|0
1645091900000|2022-02-17 09:58:20|4205.85|4205.85|4205.61|4205.61|4205.85|4205.85|4205.61|4205.61|0
1645091910000|2022-02-17 09:58:30|4205.73|4205.73|4205.73|4205.73|4205.89|4205.89|4205.58|4205.58|0
1645091920000|2022-02-17 09:58:40|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|0
1645091930000|2022-02-17 09:58:50|4205.34|4205.34|4205.56|4205.56|4205.87|4205.87|4205.34|4205.34|0
1645091940000|2022-02-17 09:59:00|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|0
1645091950000|2022-02-17 09:59:10|4205.25|4205.25|4206.8|4206.8|4206.8|4206.8|4205.25|4205.25|0
1645091960000|2022-02-17 09:59:20|4206.65|4206.65|4206.8|4206.8|4206.8|4206.8|4206.65|4206.65|0
1645091970000|2022-02-17 09:59:30|4206.49|4206.49|4206.34|4206.34|4206.49|4206.49|4206.34|4206.34|0
1645091990000|2022-02-17 09:59:50|4206.03|4206.03|4206.64|4206.64|4206.64|4206.64|4206.03|4206.03|0
1645092000000|2022-02-17 10:00:00|4206.49|4206.49|4207.09|4207.09|4207.3|4207.3|4206.49|4206.49|0
1645092020000|2022-02-17 10:00:20|4207.06|4207.06|4206.86|4206.86|4207.17|4207.17|4206.86|4206.86|0
1645092030000|2022-02-17 10:00:30|4206.23|4206.23|4205.3|4205.3|4206.23|4206.23|4205.3|4205.3|0
1645092040000|2022-02-17 10:00:40|4204.68|4204.68|4204.74|4204.74|4205.05|4205.05|4204.68|4204.68|0
1645092050000|2022-02-17 10:00:50|4205.05|4205.05|4204.87|4204.87|4205.05|4205.05|4204.87|4204.87|0
1645092060000|2022-02-17 10:01:00|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|0
1645092070000|2022-02-17 10:01:10|4205.02|4205.02|4204.98|4204.98|4205.02|4205.02|4204.98|4204.98|0
1645092080000|2022-02-17 10:01:20|4204.21|4204.21|4203.59|4203.59|4204.21|4204.21|4203.59|4203.59|0
1645092090000|2022-02-17 10:01:30|4204.36|4204.36|4204.24|4204.24|4204.36|4204.36|4204.24|4204.24|0
1645092100000|2022-02-17 10:01:40|4204.15|4204.15|4202.91|4202.91|4204.15|4204.15|4202.91|4202.91|0
1645092110000|2022-02-17 10:01:50|4202.76|4202.76|4201.67|4201.67|4202.76|4202.76|4201.36|4201.36|0
1645092120000|2022-02-17 10:02:00|4201.05|4201.05|4201.45|4201.45|4201.61|4201.61|4200.99|4200.99|0
1645092130000|2022-02-17 10:02:10|4201.76|4201.76|4202.23|4202.23|4202.23|4202.23|4201.76|4201.76|0
1645092150000|2022-02-17 10:02:30|4201.61|4201.61|4201.61|4201.61|4201.61|4201.61|4201.61|4201.61|0
1645092160000|2022-02-17 10:02:40|4201.65|4201.65|4202.06|4202.06|4202.06|4202.06|4201.65|4201.65|0
1645092170000|2022-02-17 10:02:50|4202.15|4202.15|4202|4202|4202.15|4202.15|4202|4202|0
1645092180000|2022-02-17 10:03:00|4202.31|4202.31|4201.69|4201.69|4202.31|4202.31|4201.69|4201.69|0
1645092190000|2022-02-17 10:03:10|4201.39|4201.39|4201.39|4201.39|4201.39|4201.39|4201.08|4201.08|0
1645092200000|2022-02-17 10:03:20|4201.3|4201.3|4205.18|4205.18|4205.8|4205.8|4201.3|4201.3|0
1645092210000|2022-02-17 10:03:30|4205.02|4205.02|4204.65|4204.65|4205.02|4205.02|4203.78|4203.78|0
1645092220000|2022-02-17 10:03:40|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|0
1645092230000|2022-02-17 10:03:50|4204.81|4204.81|4204.19|4204.19|4204.81|4204.81|4204.19|4204.19|0
1645092240000|2022-02-17 10:04:00|4203.91|4203.91|4203.88|4203.88|4204.07|4204.07|4203.76|4203.76|0
1645092250000|2022-02-17 10:04:10|4204.19|4204.19|4204.25|4204.25|4204.25|4204.25|4204.19|4204.19|0
1645092260000|2022-02-17 10:04:20|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|0
1645092270000|2022-02-17 10:04:30|4202.69|4202.69|4202.84|4202.84|4202.84|4202.84|4201.76|4201.76|0
1645092280000|2022-02-17 10:04:40|4202.54|4202.54|4202.26|4202.26|4202.54|4202.54|4202.07|4202.07|0
1645092300000|2022-02-17 10:05:00|4201.63|4201.63|4201.68|4201.68|4201.68|4201.68|4201.63|4201.63|0
1645092310000|2022-02-17 10:05:10|4201.77|4201.77|4201.96|4201.96|4202.15|4202.15|4201.77|4201.77|0
1645092320000|2022-02-17 10:05:20|4202.58|4202.58|4202.58|4202.58|4202.58|4202.58|4202.58|4202.58|0
1645092330000|2022-02-17 10:05:30|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|0
1645092340000|2022-02-17 10:05:40|4202.74|4202.74|4204.49|4204.49|4204.49|4204.49|4202.74|4202.74|0
1645092350000|2022-02-17 10:05:50|4204.8|4204.8|4205.19|4205.19|4205.19|4205.19|4204.56|4204.56|0
1645092370000|2022-02-17 10:06:10|4204.88|4204.88|4205.03|4205.03|4205.34|4205.34|4204.88|4204.88|0
1645092380000|2022-02-17 10:06:20|4205.34|4205.34|4205.06|4205.06|4205.34|4205.34|4205.06|4205.06|0
1645092390000|2022-02-17 10:06:30|4204.44|4204.44|4203.73|4203.73|4204.44|4204.44|4203.73|4203.73|0
1645092400000|2022-02-17 10:06:40|4203.69|4203.69|4203.84|4203.84|4203.84|4203.84|4203.48|4203.48|0
1645092410000|2022-02-17 10:06:50|4202.91|4202.91|4202.75|4202.75|4202.91|4202.91|4202.75|4202.75|0
1645092420000|2022-02-17 10:07:00|4203.06|4203.06|4203.02|4203.02|4203.06|4203.06|4203.02|4203.02|0
1645092430000|2022-02-17 10:07:10|4203.33|4203.33|4203.64|4203.64|4203.64|4203.64|4203.33|4203.33|0
1645092440000|2022-02-17 10:07:20|4203.48|4203.48|4203.48|4203.48|4203.48|4203.48|4203.48|4203.48|0
1645092450000|2022-02-17 10:07:30|4203.67|4203.67|4203.76|4203.76|4203.76|4203.76|4203.67|4203.67|0
1645092460000|2022-02-17 10:07:40|4203.61|4203.61|4204.54|4204.54|4204.54|4204.54|4203.61|4203.61|0
1645092470000|2022-02-17 10:07:50|4204.45|4204.45|4203.57|4203.57|4204.45|4204.45|4203.57|4203.57|0
1645092480000|2022-02-17 10:08:00|4203.26|4203.26|4202.95|4202.95|4203.26|4203.26|4202.64|4202.64|0
1645092490000|2022-02-17 10:08:10|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|0
1645092500000|2022-02-17 10:08:20|4202.18|4202.18|4202.33|4202.33|4202.33|4202.33|4202.18|4202.18|0
1645092510000|2022-02-17 10:08:30|4200.78|4200.78|4200.78|4200.78|4200.78|4200.78|4200.78|4200.78|0
1645092530000|2022-02-17 10:08:50|4200.16|4200.16|4199.54|4199.54|4200.31|4200.31|4199.54|4199.54|0
1645092540000|2022-02-17 10:09:00|4199.45|4199.45|4197.81|4197.81|4199.45|4199.45|4197.81|4197.81|0
1645092570000|2022-02-17 10:09:30|4198.12|4198.12|4197.24|4197.24|4198.12|4198.12|4197.19|4197.19|0
1645092580000|2022-02-17 10:09:40|4197.22|4197.22|4196.54|4196.54|4197.22|4197.22|4196.54|4196.54|0
1645092590000|2022-02-17 10:09:50|4196.23|4196.23|4194.9|4194.9|4196.23|4196.23|4194.9|4194.9|0
1645092600000|2022-02-17 10:10:00|4194.59|4194.59|4194.45|4194.45|4194.59|4194.59|4194.45|4194.45|0
1645092610000|2022-02-17 10:10:10|4194.77|4194.77|4194.92|4194.92|4194.92|4194.92|4194.77|4194.77|0
1645092620000|2022-02-17 10:10:20|4194.62|4194.62|4194.56|4194.56|4194.62|4194.62|4194.51|4194.51|0
1645092630000|2022-02-17 10:10:30|4194.51|4194.51|4194.39|4194.39|4194.7|4194.7|4194.39|4194.39|0
1645092640000|2022-02-17 10:10:40|4193.77|4193.77|4193.49|4193.49|4194.39|4194.39|4193.49|4193.49|0
1645092650000|2022-02-17 10:10:50|4193.58|4193.58|4195.48|4195.48|4195.48|4195.48|4193.58|4193.58|0
1645092660000|2022-02-17 10:11:00|4195.79|4195.79|4195.69|4195.69|4195.79|4195.79|4195.69|4195.69|0
1645092680000|2022-02-17 10:11:20|4196.16|4196.16|4196.16|4196.16|4196.16|4196.16|4196.16|4196.16|0
1645092690000|2022-02-17 10:11:30|4195.85|4195.85|4196.16|4196.16|4196.16|4196.16|4195.85|4195.85|0
1645092700000|2022-02-17 10:11:40|4196.12|4196.12|4197.51|4197.51|4197.51|4197.51|4196.12|4196.12|0
1645092710000|2022-02-17 10:11:50|4197.69|4197.69|4197.73|4197.73|4197.73|4197.73|4197.69|4197.69|0
1645092720000|2022-02-17 10:12:00|4197.79|4197.79|4197.56|4197.56|4197.79|4197.79|4197.56|4197.56|0
1645092750000|2022-02-17 10:12:30|4197.09|4197.09|4197.71|4197.71|4198.17|4198.17|4197.09|4197.09|0
1645092760000|2022-02-17 10:12:40|4198.33|4198.33|4199.26|4199.26|4199.26|4199.26|4198.33|4198.33|0
1645092770000|2022-02-17 10:12:50|4198.95|4198.95|4200.66|4200.66|4200.66|4200.66|4198.8|4198.8|0
1645092780000|2022-02-17 10:13:00|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|0
1645092790000|2022-02-17 10:13:10|4200.77|4200.77|4202.48|4202.48|4203.1|4203.1|4200.77|4200.77|0
1645092800000|2022-02-17 10:13:20|4202.17|4202.17|4202.01|4202.01|4202.17|4202.17|4201.86|4201.86|0
1645092810000|2022-02-17 10:13:30|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|0
1645092820000|2022-02-17 10:13:40|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|0
1645092830000|2022-02-17 10:13:50|4202.46|4202.46|4202.4|4202.4|4202.46|4202.46|4202.24|4202.24|0
1645092840000|2022-02-17 10:14:00|4202.24|4202.24|4201|4201|4202.24|4202.24|4201|4201|0
1645092850000|2022-02-17 10:14:10|4200.38|4200.38|4200.26|4200.26|4200.38|4200.38|4199.95|4199.95|0
1645092860000|2022-02-17 10:14:20|4200.88|4200.88|4201.51|4201.51|4201.51|4201.51|4200.88|4200.88|0
1645092890000|2022-02-17 10:14:50|4201.04|4201.04|4200.89|4200.89|4201.36|4201.36|4200.89|4200.89|0
1645092900000|2022-02-17 10:15:00|4200.74|4200.74|4199.35|4199.35|4200.74|4200.74|4199.35|4199.35|0
1645092910000|2022-02-17 10:15:10|4199.97|4199.97|4200.12|4200.12|4200.12|4200.12|4199.97|4199.97|0
1645092920000|2022-02-17 10:15:20|4200.36|4200.36|4200.36|4200.36|4200.36|4200.36|4200.36|4200.36|0
1645092930000|2022-02-17 10:15:30|4200.46|4200.46|4200.46|4200.46|4200.46|4200.46|4200.46|4200.46|0
1645092940000|2022-02-17 10:15:40|4200.69|4200.69|4200.68|4200.68|4200.69|4200.69|4200.38|4200.38|0
1645092950000|2022-02-17 10:15:50|4200.73|4200.73|4200.48|4200.48|4200.79|4200.79|4200.48|4200.48|0
1645092960000|2022-02-17 10:16:00|4200.45|4200.45|4200.27|4200.27|4200.45|4200.45|4200.27|4200.27|0
1645092980000|2022-02-17 10:16:20|4200.59|4200.59|4200.9|4200.9|4200.9|4200.9|4200.59|4200.59|0
1645092990000|2022-02-17 10:16:30|4201.2|4201.2|4200.9|4200.9|4201.2|4201.2|4200.9|4200.9|0
1645093000000|2022-02-17 10:16:40|4201.36|4201.36|4201.63|4201.63|4201.63|4201.63|4201.32|4201.32|0
1645093020000|2022-02-17 10:17:00|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|0
1645093040000|2022-02-17 10:17:20|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|0
1645093050000|2022-02-17 10:17:30|4202.47|4202.47|4202.43|4202.43|4202.47|4202.47|4202.43|4202.43|0
1645093060000|2022-02-17 10:17:40|4202.58|4202.58|4202.89|4202.89|4202.89|4202.89|4202.58|4202.58|0
1645093070000|2022-02-17 10:17:50|4202.43|4202.43|4201.63|4201.63|4202.43|4202.43|4201.63|4201.63|0
1645093080000|2022-02-17 10:18:00|4203.18|4203.18|4202.87|4202.87|4203.18|4203.18|4202.87|4202.87|0
1645093090000|2022-02-17 10:18:10|4202.56|4202.56|4202.56|4202.56|4202.56|4202.56|4202.56|4202.56|0
1645093100000|2022-02-17 10:18:20|4203.02|4203.02|4203.33|4203.33|4203.33|4203.33|4203.02|4203.02|0
1645093110000|2022-02-17 10:18:30|4203.18|4203.18|4203.68|4203.68|4203.8|4203.8|4203.18|4203.18|0
1645093120000|2022-02-17 10:18:40|4203.72|4203.72|4203.81|4203.81|4203.81|4203.81|4203.72|4203.72|0
1645093130000|2022-02-17 10:18:50|4204.43|4204.43|4204.43|4204.43|4204.43|4204.43|4204.43|4204.43|0
1645093140000|2022-02-17 10:19:00|4204.48|4204.48|4204.48|4204.48|4204.48|4204.48|4204.48|4204.48|0
1645093170000|2022-02-17 10:19:30|4204.17|4204.17|4204.32|4204.32|4204.32|4204.32|4204.17|4204.17|0
1645093180000|2022-02-17 10:19:40|4204.01|4204.01|4203.61|4203.61|4204.01|4204.01|4203.61|4203.61|0
1645093190000|2022-02-17 10:19:50|4203.56|4203.56|4203.71|4203.71|4204.02|4204.02|4203.56|4203.56|0
1645093200000|2022-02-17 10:20:00|4203.59|4203.59|4203.9|4203.9|4203.9|4203.9|4203.59|4203.59|0
1645093220000|2022-02-17 10:20:20|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|4201.88|4201.88|0
1645093230000|2022-02-17 10:20:30|4202.13|4202.13|4202.13|4202.13|4202.13|4202.13|4202.13|4202.13|0
1645093260000|2022-02-17 10:21:00|4201.2|4201.2|4200.89|4200.89|4201.2|4201.2|4200.89|4200.89|0
1645093270000|2022-02-17 10:21:10|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|0
1645093280000|2022-02-17 10:21:20|4200.89|4200.89|4200.89|4200.89|4200.89|4200.89|4200.89|4200.89|0
1645093290000|2022-02-17 10:21:30|4201.07|4201.07|4201.17|4201.17|4201.26|4201.26|4200.95|4200.95|0
1645093320000|2022-02-17 10:22:00|4200.85|4200.85|4200.82|4200.82|4200.91|4200.91|4200.82|4200.82|0
1645093330000|2022-02-17 10:22:10|4200.98|4200.98|4200.33|4200.33|4200.98|4200.98|4200.33|4200.33|0
1645093340000|2022-02-17 10:22:20|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|0
1645093350000|2022-02-17 10:22:30|4201.11|4201.11|4201.97|4201.97|4202.29|4202.29|4201.11|4201.11|0
1645093360000|2022-02-17 10:22:40|4202.29|4202.29|4201.2|4201.2|4202.29|4202.29|4201.2|4201.2|0
1645093390000|2022-02-17 10:23:10|4201.44|4201.44|4201.75|4201.75|4201.75|4201.75|4201.44|4201.44|0
1645093400000|2022-02-17 10:23:20|4202.22|4202.22|4202.22|4202.22|4202.22|4202.22|4202.22|4202.22|0
1645093410000|2022-02-17 10:23:30|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|0
1645093430000|2022-02-17 10:23:50|4201.44|4201.44|4199.74|4199.74|4201.44|4201.44|4199.74|4199.74|0
1645093440000|2022-02-17 10:24:00|4199.43|4199.43|4198.97|4198.97|4199.43|4199.43|4198.97|4198.97|0
1645093450000|2022-02-17 10:24:10|4198.91|4198.91|4199.59|4199.59|4199.59|4199.59|4198.91|4198.91|0
1645093460000|2022-02-17 10:24:20|4199.43|4199.43|4199.55|4199.55|4199.61|4199.61|4199.43|4199.43|0
1645093470000|2022-02-17 10:24:30|4199.73|4199.73|4198.93|4198.93|4199.73|4199.73|4198.93|4198.93|0
1645093480000|2022-02-17 10:24:40|4198.99|4198.99|4199.17|4199.17|4199.17|4199.17|4198.99|4198.99|0
1645093490000|2022-02-17 10:24:50|4198.86|4198.86|4199.73|4199.73|4199.79|4199.79|4198.86|4198.86|0
1645093500000|2022-02-17 10:25:00|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|0
1645093520000|2022-02-17 10:25:20|4199.79|4199.79|4199.96|4199.96|4199.96|4199.96|4199.5|4199.5|0
1645093530000|2022-02-17 10:25:30|4199.91|4199.91|4200.11|4200.11|4200.11|4200.11|4199.91|4199.91|0
1645093540000|2022-02-17 10:25:40|4199.65|4199.65|4200.14|4200.14|4200.14|4200.14|4199.65|4199.65|0
1645093550000|2022-02-17 10:25:50|4200.1|4200.1|4200.06|4200.06|4200.1|4200.1|4200.06|4200.06|0
1645093560000|2022-02-17 10:26:00|4199.59|4199.59|4199.59|4199.59|4199.59|4199.59|4199.59|4199.59|0
1645093570000|2022-02-17 10:26:10|4200.21|4200.21|4199.59|4199.59|4200.52|4200.52|4199.59|4199.59|0
1645093580000|2022-02-17 10:26:20|4199.71|4199.71|4199.08|4199.08|4199.71|4199.71|4199.08|4199.08|0
1645093590000|2022-02-17 10:26:30|4198.78|4198.78|4198.62|4198.62|4198.78|4198.78|4198.62|4198.62|0
1645093600000|2022-02-17 10:26:40|4198|4198|4198.16|4198.16|4198.16|4198.16|4197.85|4197.85|0
1645093610000|2022-02-17 10:26:50|4198.47|4198.47|4198.53|4198.53|4198.53|4198.53|4198.47|4198.47|0
1645093630000|2022-02-17 10:27:10|4198.22|4198.22|4198.12|4198.12|4198.22|4198.22|4198.12|4198.12|0
1645093650000|2022-02-17 10:27:30|4198.43|4198.43|4198.43|4198.43|4198.43|4198.43|4198.43|4198.43|0
1645093660000|2022-02-17 10:27:40|4198.74|4198.74|4198.74|4198.74|4198.79|4198.79|4198.74|4198.74|0
1645093670000|2022-02-17 10:27:50|4198.72|4198.72|4198.67|4198.67|4198.72|4198.72|4198.67|4198.67|0
1645093680000|2022-02-17 10:28:00|4198.43|4198.43|4198.43|4198.43|4198.43|4198.43|4198.43|4198.43|0
1645093700000|2022-02-17 10:28:20|4198.37|4198.37|4197.75|4197.75|4198.37|4198.37|4197.75|4197.75|0
1645093710000|2022-02-17 10:28:30|4197.44|4197.44|4197.44|4197.44|4197.44|4197.44|4197.44|4197.44|0
1645093720000|2022-02-17 10:28:40|4197.75|4197.75|4197.75|4197.75|4198.06|4198.06|4197.75|4197.75|0
1645093750000|2022-02-17 10:29:10|4197.91|4197.91|4197.29|4197.29|4197.91|4197.91|4197.29|4197.29|0
1645093760000|2022-02-17 10:29:20|4197.47|4197.47|4197.26|4197.26|4197.57|4197.57|4197.26|4197.26|0
1645093770000|2022-02-17 10:29:30|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|0
1645093780000|2022-02-17 10:29:40|4196.79|4196.79|4196.79|4196.79|4196.83|4196.83|4196.79|4196.79|0
1645093790000|2022-02-17 10:29:50|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|0
1645093800000|2022-02-17 10:30:00|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|0
1645093810000|2022-02-17 10:30:10|4196.94|4196.94|4197.96|4197.96|4197.96|4197.96|4196.94|4196.94|0
1645093820000|2022-02-17 10:30:20|4198.27|4198.27|4199.83|4199.83|4199.83|4199.83|4198.27|4198.27|0
1645093830000|2022-02-17 10:30:30|4200.76|4200.76|4201.69|4201.69|4201.69|4201.69|4200.76|4200.76|0
1645093840000|2022-02-17 10:30:40|4201.8|4201.8|4201.98|4201.98|4201.98|4201.98|4201.8|4201.8|0
1645093850000|2022-02-17 10:30:50|4202.14|4202.14|4201.98|4201.98|4202.14|4202.14|4201.98|4201.98|0
1645093860000|2022-02-17 10:31:00|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|0
1645093870000|2022-02-17 10:31:10|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|0
1645093880000|2022-02-17 10:31:20|4202.85|4202.85|4204.25|4204.25|4204.25|4204.25|4202.85|4202.85|0
1645093890000|2022-02-17 10:31:30|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|0
1645093900000|2022-02-17 10:31:40|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|0
1645093910000|2022-02-17 10:31:50|4204.44|4204.44|4204.44|4204.44|4204.44|4204.44|4204.44|4204.44|0
1645093920000|2022-02-17 10:32:00|4205.37|4205.37|4205.68|4205.68|4205.68|4205.68|4205.37|4205.37|0
1645093940000|2022-02-17 10:32:20|4205.62|4205.62|4205.62|4205.62|4205.62|4205.62|4205.62|4205.62|0
1645093950000|2022-02-17 10:32:30|4204.69|4204.69|4204.69|4204.69|4204.69|4204.69|4204.69|4204.69|0
1645093960000|2022-02-17 10:32:40|4204.38|4204.38|4203.91|4203.91|4204.53|4204.53|4203.61|4203.61|0
1645093970000|2022-02-17 10:32:50|4203.94|4203.94|4203.63|4203.63|4203.94|4203.94|4203.63|4203.63|0
1645093980000|2022-02-17 10:33:00|4203.94|4203.94|4204.91|4204.91|4204.91|4204.91|4203.32|4203.32|0
1645093990000|2022-02-17 10:33:10|4204.29|4204.29|4204.6|4204.6|4204.6|4204.6|4204.29|4204.29|0
1645094000000|2022-02-17 10:33:20|4204.91|4204.91|4205.37|4205.37|4205.37|4205.37|4204.91|4204.91|0
1645094010000|2022-02-17 10:33:30|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|0
1645094020000|2022-02-17 10:33:40|4204.75|4204.75|4204.75|4204.75|4204.75|4204.75|4204.75|4204.75|0
1645094030000|2022-02-17 10:33:50|4204.44|4204.44|4204.75|4204.75|4204.91|4204.91|4204.44|4204.44|0
1645094040000|2022-02-17 10:34:00|4204.9|4204.9|4205.37|4205.37|4205.98|4205.98|4204.9|4204.9|0
1645094050000|2022-02-17 10:34:10|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|0
1645094080000|2022-02-17 10:34:40|4206.26|4206.26|4206.57|4206.57|4206.57|4206.57|4206.26|4206.26|0
1645094100000|2022-02-17 10:35:00|4207.03|4207.03|4208.43|4208.43|4208.43|4208.43|4207.03|4207.03|0
1645094110000|2022-02-17 10:35:10|4208.12|4208.12|4207.96|4207.96|4208.12|4208.12|4207.81|4207.81|0
1645094120000|2022-02-17 10:35:20|4208.12|4208.12|4208|4208|4208.12|4208.12|4208|4208|0
1645094130000|2022-02-17 10:35:30|4208.19|4208.19|4208.54|4208.54|4208.54|4208.54|4208.19|4208.19|0
1645094140000|2022-02-17 10:35:40|4208.66|4208.66|4208.72|4208.72|4208.72|4208.72|4208.26|4208.26|0
1645094150000|2022-02-17 10:35:50|4208.1|4208.1|4208.1|4208.1|4208.1|4208.1|4208.1|4208.1|0
1645094160000|2022-02-17 10:36:00|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|0
1645094170000|2022-02-17 10:36:10|4206.7|4206.7|4207.01|4207.01|4207.01|4207.01|4206.7|4206.7|0
1645094180000|2022-02-17 10:36:20|4206.83|4206.83|4206.77|4206.77|4206.83|4206.83|4206.77|4206.77|0
1645094190000|2022-02-17 10:36:30|4206.59|4206.59|4207.51|4207.51|4207.51|4207.51|4206.59|4206.59|0
1645094200000|2022-02-17 10:36:40|4207.21|4207.21|4207.67|4207.67|4207.67|4207.67|4207.21|4207.21|0
1645094220000|2022-02-17 10:37:00|4207.51|4207.51|4207.51|4207.51|4207.82|4207.82|4207.51|4207.51|0
1645094230000|2022-02-17 10:37:10|4207.36|4207.36|4207.36|4207.36|4207.36|4207.36|4207.36|4207.36|0
1645094240000|2022-02-17 10:37:20|4206.43|4206.43|4206.43|4206.43|4206.43|4206.43|4206.43|4206.43|0
1645094250000|2022-02-17 10:37:30|4206.06|4206.06|4204.05|4204.05|4206.06|4206.06|4203.74|4203.74|0
1645094260000|2022-02-17 10:37:40|4204.2|4204.2|4204.51|4204.51|4204.51|4204.51|4204.2|4204.2|0
1645094270000|2022-02-17 10:37:50|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|0
1645094280000|2022-02-17 10:38:00|4204.62|4204.62|4204.28|4204.28|4204.62|4204.62|4204.12|4204.12|0
1645094300000|2022-02-17 10:38:20|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|0
1645094310000|2022-02-17 10:38:30|4203.19|4203.19|4203.28|4203.28|4203.28|4203.28|4203.19|4203.19|0
1645094320000|2022-02-17 10:38:40|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|0
1645094330000|2022-02-17 10:38:50|4204.02|4204.02|4204.67|4204.67|4204.73|4204.73|4204.02|4204.02|0
1645094340000|2022-02-17 10:39:00|4204.76|4204.76|4204.76|4204.76|4204.76|4204.76|4204.76|4204.76|0
1645094370000|2022-02-17 10:39:30|4204.58|4204.58|4205.04|4205.04|4205.04|4205.04|4204.58|4204.58|0
1645094380000|2022-02-17 10:39:40|4204.74|4204.74|4204.74|4204.74|4204.74|4204.74|4204.74|4204.74|0
1645094390000|2022-02-17 10:39:50|4205.05|4205.05|4205.1|4205.1|4205.1|4205.1|4205.05|4205.05|0
1645094410000|2022-02-17 10:40:10|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|0
1645094430000|2022-02-17 10:40:30|4205.29|4205.29|4206.27|4206.27|4206.27|4206.27|4205.29|4205.29|0
1645094440000|2022-02-17 10:40:40|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|0
1645094450000|2022-02-17 10:40:50|4205.69|4205.69|4205.69|4205.69|4205.69|4205.69|4205.69|4205.69|0
1645094460000|2022-02-17 10:41:00|4206.3|4206.3|4205.99|4205.99|4206.62|4206.62|4205.68|4205.68|0
1645094470000|2022-02-17 10:41:10|4206.3|4206.3|4206.62|4206.62|4206.62|4206.62|4206.3|4206.3|0
1645094520000|2022-02-17 10:42:00|4205.06|4205.06|4203.79|4203.79|4205.06|4205.06|4203.79|4203.79|0
1645094530000|2022-02-17 10:42:10|4203.17|4203.17|4202.43|4202.43|4203.17|4203.17|4202.43|4202.43|0
1645094550000|2022-02-17 10:42:30|4202.38|4202.38|4201.14|4201.14|4202.38|4202.38|4201.14|4201.14|0
1645094560000|2022-02-17 10:42:40|4200.95|4200.95|4201.58|4201.58|4201.73|4201.73|4200.95|4200.95|0
1645094570000|2022-02-17 10:42:50|4201.27|4201.27|4201.27|4201.27|4201.27|4201.27|4201.27|4201.27|0
1645094580000|2022-02-17 10:43:00|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|0
1645094590000|2022-02-17 10:43:10|4201.88|4201.88|4201.88|4201.88|4201.88|4201.88|4201.88|4201.88|0
1645094600000|2022-02-17 10:43:20|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|0
1645094610000|2022-02-17 10:43:30|4203.2|4203.2|4203.24|4203.24|4203.24|4203.24|4203.2|4203.2|0
1645094630000|2022-02-17 10:43:50|4202.78|4202.78|4200.76|4200.76|4202.78|4202.78|4200.76|4200.76|0
1645094650000|2022-02-17 10:44:10|4201.07|4201.07|4201.07|4201.07|4201.07|4201.07|4201.07|4201.07|0
1645094660000|2022-02-17 10:44:20|4200.76|4200.76|4200.91|4200.91|4200.91|4200.91|4200.45|4200.45|0
1645094680000|2022-02-17 10:44:40|4201.22|4201.22|4201.5|4201.5|4201.5|4201.5|4201.22|4201.22|0
1645094690000|2022-02-17 10:44:50|4201.59|4201.59|4201.59|4201.59|4201.59|4201.59|4201.59|4201.59|0
1645094700000|2022-02-17 10:45:00|4201.28|4201.28|4201.56|4201.56|4201.56|4201.56|4201.1|4201.1|0
1645094710000|2022-02-17 10:45:10|4201.72|4201.72|4202.34|4202.34|4202.34|4202.34|4201.72|4201.72|0
1645094720000|2022-02-17 10:45:20|4202.65|4202.65|4203.3|4203.3|4203.3|4203.3|4202.65|4202.65|0
1645094730000|2022-02-17 10:45:30|4202.99|4202.99|4202.99|4202.99|4203.18|4203.18|4202.99|4202.99|0
1645094740000|2022-02-17 10:45:40|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|0
1645094750000|2022-02-17 10:45:50|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|0
1645094760000|2022-02-17 10:46:00|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|0
1645094770000|2022-02-17 10:46:10|4203.05|4203.05|4203.1|4203.1|4203.14|4203.14|4203.05|4203.05|0
1645094780000|2022-02-17 10:46:20|4202.78|4202.78|4202.32|4202.32|4202.78|4202.78|4202.01|4202.01|0
1645094790000|2022-02-17 10:46:30|4202.13|4202.13|4202.13|4202.13|4202.13|4202.13|4202.13|4202.13|0
1645094830000|2022-02-17 10:47:10|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|0
1645094840000|2022-02-17 10:47:20|4201.05|4201.05|4199.5|4199.5|4201.05|4201.05|4199.5|4199.5|0
1645094850000|2022-02-17 10:47:30|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|0
1645094860000|2022-02-17 10:47:40|4198.75|4198.75|4199.31|4199.31|4199.37|4199.37|4198.75|4198.75|0
1645094880000|2022-02-17 10:48:00|4199.41|4199.41|4199.41|4199.41|4199.41|4199.41|4199.41|4199.41|0
1645094890000|2022-02-17 10:48:10|4198.78|4198.78|4198.78|4198.78|4198.78|4198.78|4198.78|4198.78|0
1645094900000|2022-02-17 10:48:20|4198.16|4198.16|4196.89|4196.89|4198.16|4198.16|4196.89|4196.89|0
1645094910000|2022-02-17 10:48:30|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|0
1645094920000|2022-02-17 10:48:40|4196.75|4196.75|4197.36|4197.36|4197.36|4197.36|4196.75|4196.75|0
1645094930000|2022-02-17 10:48:50|4197.67|4197.67|4198.29|4198.29|4198.29|4198.29|4197.67|4197.67|0
1645094990000|2022-02-17 10:49:50|4197.68|4197.68|4197.83|4197.83|4197.83|4197.83|4197.68|4197.68|0
1645095000000|2022-02-17 10:50:00|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|0
1645095020000|2022-02-17 10:50:20|4198.05|4198.05|4199.6|4199.6|4199.6|4199.6|4198.05|4198.05|0
1645095030000|2022-02-17 10:50:30|4199.72|4199.72|4199.78|4199.78|4199.78|4199.78|4199.72|4199.72|0
1645095040000|2022-02-17 10:50:40|4199.47|4199.47|4199.47|4199.47|4199.47|4199.47|4199.47|4199.47|0
1645095050000|2022-02-17 10:50:50|4199.78|4199.78|4199.78|4199.78|4199.78|4199.78|4199.78|4199.78|0
1645095060000|2022-02-17 10:51:00|4199.15|4199.15|4200.86|4200.86|4200.86|4200.86|4199.15|4199.15|0
1645095070000|2022-02-17 10:51:10|4199.93|4199.93|4200.55|4200.55|4200.55|4200.55|4199.93|4199.93|0
1645095080000|2022-02-17 10:51:20|4200.45|4200.45|4199.93|4199.93|4200.55|4200.55|4199.93|4199.93|0
1645095090000|2022-02-17 10:51:30|4200.04|4200.04|4198.81|4198.81|4200.04|4200.04|4198.81|4198.81|0
1645095100000|2022-02-17 10:51:40|4198.65|4198.65|4198.74|4198.74|4198.74|4198.74|4198.65|4198.65|0
1645095110000|2022-02-17 10:51:50|4199.05|4199.05|4199.05|4199.05|4199.05|4199.05|4199.05|4199.05|0
1645095120000|2022-02-17 10:52:00|4199.36|4199.36|4199.67|4199.67|4199.67|4199.67|4199.36|4199.36|0
1645095130000|2022-02-17 10:52:10|4199.57|4199.57|4199.39|4199.39|4199.57|4199.57|4199.39|4199.39|0
1645095140000|2022-02-17 10:52:20|4199.54|4199.54|4198.92|4198.92|4199.85|4199.85|4198.92|4198.92|0
1645095150000|2022-02-17 10:52:30|4199.54|4199.54|4199.85|4199.85|4199.85|4199.85|4198.92|4198.92|0
1645095160000|2022-02-17 10:52:40|4199.9|4199.9|4199.59|4199.59|4199.9|4199.9|4199.59|4199.59|0
1645095170000|2022-02-17 10:52:50|4199.75|4199.75|4200.05|4200.05|4200.05|4200.05|4199.75|4199.75|0
1645095180000|2022-02-17 10:53:00|4199.9|4199.9|4199.9|4199.9|4199.9|4199.9|4199.9|4199.9|0
1645095190000|2022-02-17 10:53:10|4199.78|4199.78|4199.72|4199.72|4199.78|4199.78|4199.72|4199.72|0
1645095200000|2022-02-17 10:53:20|4199.41|4199.41|4200.6|4200.6|4200.6|4200.6|4199.41|4199.41|0
1645095220000|2022-02-17 10:53:40|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|0
1645095240000|2022-02-17 10:54:00|4201.69|4201.69|4202|4202|4202|4202|4201.69|4201.69|0
1645095250000|2022-02-17 10:54:10|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|0
1645095270000|2022-02-17 10:54:30|4202.34|4202.34|4202.34|4202.34|4202.34|4202.34|4202.34|4202.34|0
1645095290000|2022-02-17 10:54:50|4202.19|4202.19|4202.04|4202.04|4202.19|4202.19|4202.03|4202.03|0
1645095300000|2022-02-17 10:55:00|4202|4202|4201.42|4201.42|4202.04|4202.04|4201.42|4201.42|0
1645095310000|2022-02-17 10:55:10|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|0
1645095320000|2022-02-17 10:55:20|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|0
1645095330000|2022-02-17 10:55:30|4201.73|4201.73|4201.73|4201.73|4201.73|4201.73|4201.73|4201.73|0
1645095340000|2022-02-17 10:55:40|4202.66|4202.66|4202.51|4202.51|4202.66|4202.66|4202.51|4202.51|0
1645095350000|2022-02-17 10:55:50|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|0
1645095370000|2022-02-17 10:56:10|4202.75|4202.75|4204.57|4204.57|4204.57|4204.57|4202.71|4202.71|0
1645095410000|2022-02-17 10:56:50|4203.33|4203.33|4203.64|4203.64|4203.64|4203.64|4203.33|4203.33|0
1645095420000|2022-02-17 10:57:00|4203.76|4203.76|4203.82|4203.82|4203.82|4203.82|4203.76|4203.76|0
1645095430000|2022-02-17 10:57:10|4203.97|4203.97|4204.13|4204.13|4204.13|4204.13|4203.97|4203.97|0
1645095440000|2022-02-17 10:57:20|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|0
1645095450000|2022-02-17 10:57:30|4204.16|4204.16|4204.25|4204.25|4204.25|4204.25|4204.16|4204.16|0
1645095460000|2022-02-17 10:57:40|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|0
1645095480000|2022-02-17 10:58:00|4203.32|4203.32|4203.63|4203.63|4203.63|4203.63|4203.32|4203.32|0
1645095490000|2022-02-17 10:58:10|4202.55|4202.55|4203|4203|4203.64|4203.64|4202.55|4202.55|0
1645095500000|2022-02-17 10:58:20|4202.69|4202.69|4203.11|4203.11|4203.15|4203.15|4202.54|4202.54|0
1645095520000|2022-02-17 10:58:40|4203.42|4203.42|4203.57|4203.57|4203.57|4203.57|4203.42|4203.42|0
1645095540000|2022-02-17 10:59:00|4203.49|4203.49|4202.92|4202.92|4203.49|4203.49|4202.92|4202.92|0
1645095550000|2022-02-17 10:59:10|4202.96|4202.96|4203.12|4203.12|4203.12|4203.12|4202.96|4202.96|0
1645095560000|2022-02-17 10:59:20|4202.94|4202.94|4202.94|4202.94|4202.94|4202.94|4202.94|4202.94|0
1645095570000|2022-02-17 10:59:30|4203.12|4203.12|4203.43|4203.43|4203.43|4203.43|4203.12|4203.12|0
1645095580000|2022-02-17 10:59:40|4203.35|4203.35|4203.04|4203.04|4203.35|4203.35|4203.04|4203.04|0
1645095590000|2022-02-17 10:59:50|4202.98|4202.98|4203.1|4203.1|4203.1|4203.1|4202.98|4202.98|0
1645095600000|2022-02-17 11:00:00|4202.63|4202.63|4202.17|4202.17|4202.63|4202.63|4202.17|4202.17|0
1645095610000|2022-02-17 11:00:10|4202.33|4202.33|4202.64|4202.64|4202.64|4202.64|4202.33|4202.33|0
1645095620000|2022-02-17 11:00:20|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|0
1645095630000|2022-02-17 11:00:30|4203.1|4203.1|4203.2|4203.2|4203.2|4203.2|4203.1|4203.1|0
1645095640000|2022-02-17 11:00:40|4203.31|4203.31|4203.41|4203.41|4203.41|4203.41|4203.31|4203.31|0
1645095660000|2022-02-17 11:01:00|4203.72|4203.72|4204.65|4204.65|4204.65|4204.65|4203.72|4203.72|0
1645095670000|2022-02-17 11:01:10|4204.96|4204.96|4205.58|4205.58|4205.58|4205.58|4204.96|4204.96|0
1645095680000|2022-02-17 11:01:20|4205.74|4205.74|4205.74|4205.74|4205.74|4205.74|4205.74|4205.74|0
1645095690000|2022-02-17 11:01:30|4205.7|4205.7|4205.08|4205.08|4205.7|4205.7|4205.08|4205.08|0
1645095700000|2022-02-17 11:01:40|4203.84|4203.84|4203.53|4203.53|4203.84|4203.84|4203.53|4203.53|0
1645095710000|2022-02-17 11:01:50|4203.47|4203.47|4203.28|4203.28|4203.47|4203.47|4203.28|4203.28|0
1645095720000|2022-02-17 11:02:00|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|0
1645095760000|2022-02-17 11:02:40|4201.73|4201.73|4201.11|4201.11|4201.73|4201.73|4201.11|4201.11|0
1645095770000|2022-02-17 11:02:50|4200.64|4200.64|4200.58|4200.58|4200.64|4200.64|4200.58|4200.58|0
1645095780000|2022-02-17 11:03:00|4200.27|4200.27|4201.05|4201.05|4201.05|4201.05|4200.12|4200.12|0
1645095790000|2022-02-17 11:03:10|4200.43|4200.43|4200.34|4200.34|4200.43|4200.43|4200.28|4200.28|0
1645095800000|2022-02-17 11:03:20|4200.18|4200.18|4199.97|4199.97|4200.18|4200.18|4199.97|4199.97|0
1645095810000|2022-02-17 11:03:30|4200.28|4200.28|4200.28|4200.28|4200.28|4200.28|4200.28|4200.28|0
1645095820000|2022-02-17 11:03:40|4200.19|4200.19|4200.19|4200.19|4200.19|4200.19|4200.19|4200.19|0
1645095850000|2022-02-17 11:04:10|4200.03|4200.03|4200.34|4200.34|4200.34|4200.34|4199.88|4199.88|0
1645095860000|2022-02-17 11:04:20|4200.18|4200.18|4199.03|4199.03|4200.58|4200.58|4198.72|4198.72|0
1645095870000|2022-02-17 11:04:30|4198.41|4198.41|4198.26|4198.26|4198.41|4198.41|4198.1|4198.1|0
1645095880000|2022-02-17 11:04:40|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|0
1645095890000|2022-02-17 11:04:50|4198.03|4198.03|4198.07|4198.07|4198.07|4198.07|4198.03|4198.03|0
1645095900000|2022-02-17 11:05:00|4198.25|4198.25|4198.01|4198.01|4198.25|4198.25|4198.01|4198.01|0
1645095910000|2022-02-17 11:05:10|4198.05|4198.05|4198.01|4198.01|4198.05|4198.05|4198.01|4198.01|0
1645095930000|2022-02-17 11:05:30|4197.97|4197.97|4197.97|4197.97|4197.97|4197.97|4197.97|4197.97|0
1645095940000|2022-02-17 11:05:40|4198.74|4198.74|4198.74|4198.74|4198.74|4198.74|4198.74|4198.74|0
1645095950000|2022-02-17 11:05:50|4199.36|4199.36|4199.66|4199.66|4199.66|4199.66|4199.2|4199.2|0
1645095960000|2022-02-17 11:06:00|4199.35|4199.35|4199.66|4199.66|4199.66|4199.66|4199.35|4199.35|0
1645095970000|2022-02-17 11:06:10|4199.35|4199.35|4199.82|4199.82|4199.82|4199.82|4199.35|4199.35|0
1645095990000|2022-02-17 11:06:30|4199.97|4199.97|4200.59|4200.59|4200.74|4200.74|4199.97|4199.97|0
1645096010000|2022-02-17 11:06:50|4200.31|4200.31|4199.96|4199.96|4200.31|4200.31|4199.96|4199.96|0
1645096020000|2022-02-17 11:07:00|4199.81|4199.81|4200.02|4200.02|4200.02|4200.02|4199.43|4199.43|0
1645096040000|2022-02-17 11:07:20|4199.4|4199.4|4199.55|4199.55|4199.55|4199.55|4199.4|4199.4|0
1645096050000|2022-02-17 11:07:30|4199.24|4199.24|4199.24|4199.24|4199.24|4199.24|4199.24|4199.24|0
1645096060000|2022-02-17 11:07:40|4199.15|4199.15|4199.46|4199.46|4199.46|4199.46|4199.15|4199.15|0
1645096070000|2022-02-17 11:07:50|4199.77|4199.77|4198.59|4198.59|4199.77|4199.77|4198.44|4198.44|0
1645096080000|2022-02-17 11:08:00|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|0
1645096100000|2022-02-17 11:08:20|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|0
1645096130000|2022-02-17 11:08:50|4198.9|4198.9|4197.66|4197.66|4198.9|4198.9|4197.04|4197.04|0
1645096140000|2022-02-17 11:09:00|4197.35|4197.35|4197.41|4197.41|4197.41|4197.41|4197.35|4197.35|0
1645096150000|2022-02-17 11:09:10|4197.25|4197.25|4197.25|4197.25|4197.25|4197.25|4197.25|4197.25|0
1645096160000|2022-02-17 11:09:20|4197.21|4197.21|4196.47|4196.47|4197.21|4197.21|4196.47|4196.47|0
1645096170000|2022-02-17 11:09:30|4196.32|4196.32|4196.32|4196.32|4196.32|4196.32|4196.32|4196.32|0
1645096180000|2022-02-17 11:09:40|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|0
1645096190000|2022-02-17 11:09:50|4195.07|4195.07|4193.38|4193.38|4195.07|4195.07|4193.38|4193.38|0
1645096200000|2022-02-17 11:10:00|4193.34|4193.34|4192.41|4192.41|4193.34|4193.34|4192.41|4192.41|0
1645096210000|2022-02-17 11:10:10|4192.87|4192.87|4193.86|4193.86|4193.86|4193.86|4192.87|4192.87|0
1645096220000|2022-02-17 11:10:20|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|0
1645096250000|2022-02-17 11:10:50|4194.95|4194.95|4196.19|4196.19|4196.19|4196.19|4194.95|4194.95|0
1645096260000|2022-02-17 11:11:00|4196.03|4196.03|4195.8|4195.8|4196.03|4196.03|4195.8|4195.8|0
1645096270000|2022-02-17 11:11:10|4195.88|4195.88|4195.26|4195.26|4195.88|4195.88|4195.26|4195.26|0
1645096290000|2022-02-17 11:11:30|4195.32|4195.32|4196.25|4196.25|4196.25|4196.25|4195.32|4195.32|0
1645096300000|2022-02-17 11:11:40|4196.1|4196.1|4196.35|4196.35|4196.35|4196.35|4196.1|4196.1|0
1645096310000|2022-02-17 11:11:50|4196.26|4196.26|4196.54|4196.54|4196.54|4196.54|4196.26|4196.26|0
1645096340000|2022-02-17 11:12:20|4196.42|4196.42|4196.52|4196.52|4196.52|4196.52|4196.42|4196.42|0
1645096350000|2022-02-17 11:12:30|4196.6|4196.6|4198.14|4198.14|4198.3|4198.3|4196.6|4196.6|0
1645096380000|2022-02-17 11:13:00|4197.83|4197.83|4197.77|4197.77|4197.83|4197.83|4197.77|4197.77|0
1645096390000|2022-02-17 11:13:10|4198.08|4198.08|4198|4198|4198.08|4198.08|4198|4198|0
1645096400000|2022-02-17 11:13:20|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|0
1645096410000|2022-02-17 11:13:30|4199|4199|4198.72|4198.72|4199|4199|4198.72|4198.72|0
1645096420000|2022-02-17 11:13:40|4198.56|4198.56|4199.65|4199.65|4199.65|4199.65|4198.56|4198.56|0
1645096430000|2022-02-17 11:13:50|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|0
1645096440000|2022-02-17 11:14:00|4199.07|4199.07|4199.38|4199.38|4199.68|4199.68|4198.91|4198.91|0
1645096450000|2022-02-17 11:14:10|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|0
1645096460000|2022-02-17 11:14:20|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|0
1645096520000|2022-02-17 11:15:20|4199.38|4199.38|4198.76|4198.76|4199.53|4199.53|4198.76|4198.76|0
1645096530000|2022-02-17 11:15:30|4198.6|4198.6|4198.09|4198.09|4198.6|4198.6|4198.09|4198.09|0
1645096540000|2022-02-17 11:15:40|4197.47|4197.47|4197.63|4197.63|4197.94|4197.94|4197.47|4197.47|0
1645096550000|2022-02-17 11:15:50|4197.94|4197.94|4198.19|4198.19|4198.25|4198.25|4197.94|4197.94|0
1645096560000|2022-02-17 11:16:00|4198.13|4198.13|4197.82|4197.82|4198.13|4198.13|4197.82|4197.82|0
1645096570000|2022-02-17 11:16:10|4197.78|4197.78|4197.34|4197.34|4197.78|4197.78|4197.16|4197.16|0
1645096580000|2022-02-17 11:16:20|4196.72|4196.72|4196.81|4196.81|4196.81|4196.81|4196.72|4196.72|0
1645096590000|2022-02-17 11:16:30|4196.35|4196.35|4196.5|4196.5|4196.5|4196.5|4196.35|4196.35|0
1645096600000|2022-02-17 11:16:40|4196.04|4196.04|4196.81|4196.81|4196.81|4196.81|4196.04|4196.04|0
1645096610000|2022-02-17 11:16:50|4196.5|4196.5|4195.42|4195.42|4196.5|4196.5|4195.42|4195.42|0
1645096630000|2022-02-17 11:17:10|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|0
1645096650000|2022-02-17 11:17:30|4195.22|4195.22|4195.72|4195.72|4195.72|4195.72|4195.22|4195.22|0
1645096660000|2022-02-17 11:17:40|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|0
1645096690000|2022-02-17 11:18:10|4196.34|4196.34|4196.8|4196.8|4197.42|4197.42|4196.34|4196.34|0
1645096700000|2022-02-17 11:18:20|4195.88|4195.88|4196.14|4196.14|4196.14|4196.14|4195.88|4195.88|0
1645096730000|2022-02-17 11:18:50|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|0
1645096740000|2022-02-17 11:19:00|4195.73|4195.73|4195.73|4195.73|4195.73|4195.73|4195.73|4195.73|0
1645096780000|2022-02-17 11:19:40|4195.89|4195.89|4196.2|4196.2|4196.2|4196.2|4195.89|4195.89|0
1645096800000|2022-02-17 11:20:00|4196.15|4196.15|4196.48|4196.48|4196.48|4196.48|4196.12|4196.12|0
1645096820000|2022-02-17 11:20:20|4196.67|4196.67|4196.83|4196.83|4196.98|4196.98|4196.36|4196.36|0
1645096830000|2022-02-17 11:20:30|4196.67|4196.67|4196.83|4196.83|4196.83|4196.83|4196.67|4196.67|0
1645096850000|2022-02-17 11:20:50|4197.76|4197.76|4197.76|4197.76|4197.76|4197.76|4197.76|4197.76|0
1645096860000|2022-02-17 11:21:00|4197.45|4197.45|4196.98|4196.98|4197.45|4197.45|4196.98|4196.98|0
1645096880000|2022-02-17 11:21:20|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|0
1645096930000|2022-02-17 11:22:10|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|0
1645096940000|2022-02-17 11:22:20|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|0
1645096960000|2022-02-17 11:22:40|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|0
1645096980000|2022-02-17 11:23:00|4196.69|4196.69|4197.11|4197.11|4197.11|4197.11|4196.53|4196.53|0
1645097000000|2022-02-17 11:23:20|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|0
1645097010000|2022-02-17 11:23:30|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|0
1645097020000|2022-02-17 11:23:40|4197.11|4197.11|4197.27|4197.27|4197.27|4197.27|4197.11|4197.11|0
1645097030000|2022-02-17 11:23:50|4197.24|4197.24|4196.28|4196.28|4197.24|4197.24|4196.28|4196.28|0
1645097040000|2022-02-17 11:24:00|4196.59|4196.59|4195.67|4195.67|4196.59|4196.59|4195.67|4195.67|0
1645097060000|2022-02-17 11:24:20|4195.73|4195.73|4196.25|4196.25|4196.25|4196.25|4195.73|4195.73|0
1645097110000|2022-02-17 11:25:10|4195.79|4195.79|4196.25|4196.25|4196.25|4196.25|4195.79|4195.79|0
1645097130000|2022-02-17 11:25:30|4196.2|4196.2|4196.32|4196.32|4196.32|4196.32|4196.2|4196.2|0
1645097140000|2022-02-17 11:25:40|4196.41|4196.41|4195.82|4195.82|4196.41|4196.41|4195.79|4195.79|0
1645097160000|2022-02-17 11:26:00|4195.51|4195.51|4197.02|4197.02|4197.02|4197.02|4195.51|4195.51|0
1645097170000|2022-02-17 11:26:10|4196.71|4196.71|4197.27|4197.27|4197.27|4197.27|4196.71|4196.71|0
1645097190000|2022-02-17 11:26:30|4197.08|4197.08|4197.08|4197.08|4197.08|4197.08|4197.08|4197.08|0
1645097200000|2022-02-17 11:26:40|4196.99|4196.99|4196.92|4196.92|4196.99|4196.99|4196.92|4196.92|0
1645097210000|2022-02-17 11:26:50|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|0
1645097220000|2022-02-17 11:27:00|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|0
1645097250000|2022-02-17 11:27:30|4196.64|4196.64|4195.25|4195.25|4196.64|4196.64|4194.93|4194.93|0
1645097260000|2022-02-17 11:27:40|4195.55|4195.55|4195.71|4195.71|4195.71|4195.71|4195.55|4195.55|0
1645097270000|2022-02-17 11:27:50|4196.02|4196.02|4196.64|4196.64|4196.64|4196.64|4196.02|4196.02|0
1645097300000|2022-02-17 11:28:20|4196.95|4196.95|4196.95|4196.95|4196.95|4196.95|4196.95|4196.95|0
1645097340000|2022-02-17 11:29:00|4197.1|4197.1|4197.26|4197.26|4197.26|4197.26|4197.1|4197.1|0
1645097350000|2022-02-17 11:29:10|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|0
1645097400000|2022-02-17 11:30:00|4197.44|4197.44|4197.07|4197.07|4197.44|4197.44|4196.97|4196.97|0
1645097410000|2022-02-17 11:30:10|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|0
1645097420000|2022-02-17 11:30:20|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|0
1645097430000|2022-02-17 11:30:30|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|0
1645097440000|2022-02-17 11:30:40|4197.56|4197.56|4197.87|4197.87|4197.87|4197.87|4197.56|4197.56|0
1645097450000|2022-02-17 11:30:50|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|0
1645097460000|2022-02-17 11:31:00|4197.47|4197.47|4198.09|4198.09|4198.09|4198.09|4197.47|4197.47|0
1645097530000|2022-02-17 11:32:10|4198.4|4198.4|4199.64|4199.64|4199.64|4199.64|4198.4|4198.4|0
1645097540000|2022-02-17 11:32:20|4199.02|4199.02|4199.02|4199.02|4199.02|4199.02|4199.02|4199.02|0
1645097550000|2022-02-17 11:32:30|4199.06|4199.06|4198.8|4198.8|4199.06|4199.06|4198.75|4198.75|0
1645097560000|2022-02-17 11:32:40|4198.75|4198.75|4198.33|4198.33|4198.8|4198.8|4198.33|4198.33|0
1645097570000|2022-02-17 11:32:50|4198.18|4198.18|4197.83|4197.83|4198.18|4198.18|4197.83|4197.83|0
1645097580000|2022-02-17 11:33:00|4197.98|4197.98|4198.37|4198.37|4198.37|4198.37|4197.98|4197.98|0
1645097600000|2022-02-17 11:33:20|4198.33|4198.33|4198.41|4198.41|4198.41|4198.41|4198.29|4198.29|0
1645097620000|2022-02-17 11:33:40|4198.1|4198.1|4196.7|4196.7|4198.1|4198.1|4196.7|4196.7|0
1645097630000|2022-02-17 11:33:50|4196.61|4196.61|4196.61|4196.61|4196.61|4196.61|4196.61|4196.61|0
1645097640000|2022-02-17 11:34:00|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|0
1645097670000|2022-02-17 11:34:30|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|0
1645097700000|2022-02-17 11:35:00|4196.62|4196.62|4195.69|4195.69|4196.62|4196.62|4195.69|4195.69|0
1645097710000|2022-02-17 11:35:10|4196.31|4196.31|4196.62|4196.62|4196.62|4196.62|4196.31|4196.31|0
1645097720000|2022-02-17 11:35:20|4196.47|4196.47|4196.62|4196.62|4196.62|4196.62|4196.47|4196.47|0
1645097730000|2022-02-17 11:35:30|4196.93|4196.93|4196.93|4196.93|4196.93|4196.93|4196.93|4196.93|0
1645097750000|2022-02-17 11:35:50|4197.03|4197.03|4197.03|4197.03|4197.03|4197.03|4197.03|4197.03|0
1645097770000|2022-02-17 11:36:10|4196.71|4196.71|4196.87|4196.87|4197.18|4197.18|4196.71|4196.71|0
1645097780000|2022-02-17 11:36:20|4196.56|4196.56|4197.05|4197.05|4197.05|4197.05|4196.56|4196.56|0
1645097790000|2022-02-17 11:36:30|4197.36|4197.36|4197.52|4197.52|4197.67|4197.67|4197.36|4197.36|0
1645097820000|2022-02-17 11:37:00|4197.98|4197.98|4197.93|4197.93|4197.98|4197.98|4197.93|4197.93|0
1645097850000|2022-02-17 11:37:30|4197.78|4197.78|4197.9|4197.9|4197.9|4197.9|4197.78|4197.78|0
1645097860000|2022-02-17 11:37:40|4198.05|4198.05|4198.36|4198.36|4198.36|4198.36|4198.05|4198.05|0
1645097870000|2022-02-17 11:37:50|4198.54|4198.54|4198.59|4198.59|4198.59|4198.59|4198.54|4198.54|0
1645097890000|2022-02-17 11:38:10|4198.28|4198.28|4198.74|4198.74|4198.74|4198.74|4198.28|4198.28|0
1645097900000|2022-02-17 11:38:20|4199.05|4199.05|4199.36|4199.36|4199.36|4199.36|4199.05|4199.05|0
1645097910000|2022-02-17 11:38:30|4199.67|4199.67|4198.59|4198.59|4199.67|4199.67|4198.59|4198.59|0
1645097920000|2022-02-17 11:38:40|4198.47|4198.47|4198.43|4198.43|4198.47|4198.47|4198.43|4198.43|0
1645097960000|2022-02-17 11:39:20|4198.38|4198.38|4198.38|4198.38|4198.38|4198.38|4198.38|4198.38|0
1645097990000|2022-02-17 11:39:50|4198.48|4198.48|4198.39|4198.39|4198.48|4198.48|4198.39|4198.39|0
1645098000000|2022-02-17 11:40:00|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|0
1645098010000|2022-02-17 11:40:10|4198.45|4198.45|4198.76|4198.76|4198.76|4198.76|4198.45|4198.45|0
1645098020000|2022-02-17 11:40:20|4199.39|4199.39|4198.15|4198.15|4199.39|4199.39|4198.15|4198.15|0
1645098030000|2022-02-17 11:40:30|4198.05|4198.05|4197.97|4197.97|4198.05|4198.05|4197.97|4197.97|0
1645098050000|2022-02-17 11:40:50|4197.04|4197.04|4196.73|4196.73|4197.04|4197.04|4196.73|4196.73|0
1645098080000|2022-02-17 11:41:20|4196.7|4196.7|4196.7|4196.7|4196.7|4196.7|4196.7|4196.7|0
1645098090000|2022-02-17 11:41:30|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|0
1645098100000|2022-02-17 11:41:40|4196.63|4196.63|4196.63|4196.63|4196.63|4196.63|4196.63|4196.63|0
1645098120000|2022-02-17 11:42:00|4196.61|4196.61|4196.55|4196.55|4196.61|4196.61|4196.55|4196.55|0
1645098130000|2022-02-17 11:42:10|4196.7|4196.7|4196.7|4196.7|4196.7|4196.7|4196.7|4196.7|0
1645098140000|2022-02-17 11:42:20|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|0
1645098160000|2022-02-17 11:42:40|4196.42|4196.42|4195.83|4195.83|4196.42|4196.42|4195.83|4195.83|0
1645098170000|2022-02-17 11:42:50|4195.68|4195.68|4195.37|4195.37|4196.15|4196.15|4195.37|4195.37|0
1645098180000|2022-02-17 11:43:00|4195.22|4195.22|4195.83|4195.83|4195.83|4195.83|4195.22|4195.22|0
1645098190000|2022-02-17 11:43:10|4195.76|4195.76|4195.76|4195.76|4195.76|4195.76|4195.76|4195.76|0
1645098200000|2022-02-17 11:43:20|4196.22|4196.22|4196.84|4196.84|4196.84|4196.84|4196.22|4196.22|0
1645098220000|2022-02-17 11:43:40|4196.76|4196.76|4196.7|4196.7|4196.76|4196.76|4196.7|4196.7|0
1645098230000|2022-02-17 11:43:50|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|0
1645098240000|2022-02-17 11:44:00|4196.41|4196.41|4196.41|4196.41|4196.41|4196.41|4196.41|4196.41|0
1645098260000|2022-02-17 11:44:20|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|0
1645098280000|2022-02-17 11:44:40|4196.41|4196.41|4197.04|4197.04|4197.04|4197.04|4196.41|4196.41|0
1645098290000|2022-02-17 11:44:50|4197.97|4197.97|4197.97|4197.97|4198.59|4198.59|4197.97|4197.97|0
1645098300000|2022-02-17 11:45:00|4198.12|4198.12|4198.74|4198.74|4198.74|4198.74|4198.12|4198.12|0
1645098310000|2022-02-17 11:45:10|4198.65|4198.65|4200.33|4200.33|4200.33|4200.33|4198.37|4198.37|0
1645098320000|2022-02-17 11:45:20|4200.48|4200.48|4201.41|4201.41|4201.41|4201.41|4200.48|4200.48|0
1645098330000|2022-02-17 11:45:30|4201.32|4201.32|4202.43|4202.43|4202.43|4202.43|4201.32|4201.32|0
1645098340000|2022-02-17 11:45:40|4202.59|4202.59|4202.12|4202.12|4202.59|4202.59|4202.12|4202.12|0
1645098350000|2022-02-17 11:45:50|4201.5|4201.5|4200.73|4200.73|4201.5|4201.5|4200.73|4200.73|0
1645098360000|2022-02-17 11:46:00|4200.57|4200.57|4200.57|4200.57|4200.57|4200.57|4200.57|4200.57|0
1645098370000|2022-02-17 11:46:10|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|0
1645098380000|2022-02-17 11:46:20|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|0
1645098390000|2022-02-17 11:46:30|4200.11|4200.11|4200.11|4200.11|4200.11|4200.11|4200.11|4200.11|0
1645098400000|2022-02-17 11:46:40|4199.96|4199.96|4199.98|4199.98|4200.29|4200.29|4199.96|4199.96|0
1645098420000|2022-02-17 11:47:00|4199.83|4199.83|4199.37|4199.37|4199.83|4199.83|4199.37|4199.37|0
1645098430000|2022-02-17 11:47:10|4199.68|4199.68|4199.37|4199.37|4199.68|4199.68|4199.37|4199.37|0
1645098440000|2022-02-17 11:47:20|4199.33|4199.33|4198.68|4198.68|4199.33|4199.33|4198.68|4198.68|0
1645098450000|2022-02-17 11:47:30|4198.99|4198.99|4198.99|4198.99|4198.99|4198.99|4198.99|4198.99|0
1645098460000|2022-02-17 11:47:40|4199.15|4199.15|4199.91|4199.91|4200.26|4200.26|4199.15|4199.15|0
1645098470000|2022-02-17 11:47:50|4200|4200|4200.77|4200.77|4200.77|4200.77|4200|4200|0
1645098490000|2022-02-17 11:48:10|4201.08|4201.08|4200.77|4200.77|4201.08|4201.08|4200.77|4200.77|0
1645098500000|2022-02-17 11:48:20|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|0
1645098510000|2022-02-17 11:48:30|4200.41|4200.41|4200.51|4200.51|4200.51|4200.51|4200.41|4200.41|0
1645098530000|2022-02-17 11:48:50|4200.82|4200.82|4200.84|4200.84|4200.84|4200.84|4200.82|4200.82|0
1645098560000|2022-02-17 11:49:20|4200.75|4200.75|4199.59|4199.59|4200.75|4200.75|4199.59|4199.59|0
1645098580000|2022-02-17 11:49:40|4199.28|4199.28|4199.05|4199.05|4199.28|4199.28|4198.97|4198.97|0
1645098590000|2022-02-17 11:49:50|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|0
1645098600000|2022-02-17 11:50:00|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|0
1645098610000|2022-02-17 11:50:10|4199.52|4199.52|4199.52|4199.52|4199.52|4199.52|4199.52|4199.52|0
1645098630000|2022-02-17 11:50:30|4199.21|4199.21|4199.36|4199.36|4199.36|4199.36|4199.21|4199.21|0
1645098640000|2022-02-17 11:50:40|4199.21|4199.21|4199.17|4199.17|4199.21|4199.21|4199.17|4199.17|0
1645098650000|2022-02-17 11:50:50|4199.26|4199.26|4199.21|4199.21|4199.26|4199.26|4199.21|4199.21|0
1645098660000|2022-02-17 11:51:00|4199.06|4199.06|4199|4199|4199.15|4199.15|4199|4199|0
1645098670000|2022-02-17 11:51:10|4198.68|4198.68|4198.5|4198.5|4198.68|4198.68|4198.5|4198.5|0
1645098690000|2022-02-17 11:51:30|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|0
1645098700000|2022-02-17 11:51:40|4198.04|4198.04|4197.73|4197.73|4198.04|4198.04|4197.73|4197.73|0
1645098710000|2022-02-17 11:51:50|4197.82|4197.82|4196.73|4196.73|4197.82|4197.82|4196.73|4196.73|0
1645098720000|2022-02-17 11:52:00|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|0
1645098730000|2022-02-17 11:52:10|4196.74|4196.74|4196.89|4196.89|4196.89|4196.89|4196.74|4196.74|0
1645098740000|2022-02-17 11:52:20|4196.74|4196.74|4196.89|4196.89|4196.89|4196.89|4196.74|4196.74|0
1645098750000|2022-02-17 11:52:30|4197.2|4197.2|4197.2|4197.2|4197.2|4197.2|4197.2|4197.2|0
1645098770000|2022-02-17 11:52:50|4197.29|4197.29|4197.29|4197.29|4197.29|4197.29|4197.29|4197.29|0
1645098790000|2022-02-17 11:53:10|4197.6|4197.6|4197.76|4197.76|4197.76|4197.76|4197.6|4197.6|0
1645098800000|2022-02-17 11:53:20|4197.71|4197.71|4197.59|4197.59|4197.71|4197.71|4197.59|4197.59|0
1645098810000|2022-02-17 11:53:30|4197.9|4197.9|4198.72|4198.72|4198.72|4198.72|4197.9|4197.9|0
1645098820000|2022-02-17 11:53:40|4198.82|4198.82|4198.82|4198.82|4198.82|4198.82|4198.82|4198.82|0
1645098830000|2022-02-17 11:53:50|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|0
1645098860000|2022-02-17 11:54:20|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|0
1645098870000|2022-02-17 11:54:30|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|0
1645098880000|2022-02-17 11:54:40|4198.41|4198.41|4198.72|4198.72|4198.72|4198.72|4198.41|4198.41|0
1645098890000|2022-02-17 11:54:50|4199.03|4199.03|4198.72|4198.72|4199.03|4199.03|4198.72|4198.72|0
1645098900000|2022-02-17 11:55:00|4198.56|4198.56|4198.56|4198.56|4198.56|4198.56|4198.56|4198.56|0
1645098910000|2022-02-17 11:55:10|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|0
1645098920000|2022-02-17 11:55:20|4197.63|4197.63|4197.54|4197.54|4197.63|4197.63|4197.54|4197.54|0
1645098930000|2022-02-17 11:55:30|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|0
1645098940000|2022-02-17 11:55:40|4197.47|4197.47|4197.28|4197.28|4197.47|4197.47|4197.28|4197.28|0
1645098950000|2022-02-17 11:55:50|4197.9|4197.9|4198.27|4198.27|4198.27|4198.27|4197.9|4197.9|0
1645098960000|2022-02-17 11:56:00|4198.32|4198.32|4198.32|4198.32|4198.32|4198.32|4198.32|4198.32|0
1645098970000|2022-02-17 11:56:10|4198.69|4198.69|4200.31|4200.31|4200.31|4200.31|4198.69|4198.69|0
1645098980000|2022-02-17 11:56:20|4200.46|4200.46|4197.39|4197.39|4200.77|4200.77|4196.72|4196.72|0
1645098990000|2022-02-17 11:56:30|4197.54|4197.54|4197.72|4197.72|4197.85|4197.85|4197.54|4197.54|0
1645099000000|2022-02-17 11:56:40|4198.03|4198.03|4198.03|4198.03|4198.03|4198.03|4198.03|4198.03|0
1645099010000|2022-02-17 11:56:50|4197.94|4197.94|4198.69|4198.69|4198.69|4198.69|4197.54|4197.54|0
1645099020000|2022-02-17 11:57:00|4198.53|4198.53|4198.07|4198.07|4198.53|4198.53|4198.07|4198.07|0
1645099040000|2022-02-17 11:57:20|4198.38|4198.38|4198.22|4198.22|4198.38|4198.38|4198.22|4198.22|0
1645099070000|2022-02-17 11:57:50|4198.07|4198.07|4198.16|4198.16|4198.16|4198.16|4198.07|4198.07|0
1645099090000|2022-02-17 11:58:10|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|0
1645099110000|2022-02-17 11:58:30|4198.72|4198.72|4198.88|4198.88|4198.88|4198.88|4198.72|4198.72|0
1645099130000|2022-02-17 11:58:50|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|0
1645099140000|2022-02-17 11:59:00|4198.26|4198.26|4198.1|4198.1|4198.26|4198.26|4198.1|4198.1|0
1645099150000|2022-02-17 11:59:10|4198.26|4198.26|4198.41|4198.41|4198.41|4198.41|4198.26|4198.26|0
1645099160000|2022-02-17 11:59:20|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|0
1645099170000|2022-02-17 11:59:30|4198.66|4198.66|4198.66|4198.66|4198.66|4198.66|4198.66|4198.66|0
1645099180000|2022-02-17 11:59:40|4198.57|4198.57|4198.38|4198.38|4198.66|4198.66|4198.38|4198.38|0
1645099190000|2022-02-17 11:59:50|4198.34|4198.34|4198.43|4198.43|4198.43|4198.43|4198.34|4198.34|0
1645099200000|2022-02-17 12:00:00|4198.74|4198.74|4197.87|4197.87|4198.9|4198.9|4197.87|4197.87|0
1645099210000|2022-02-17 12:00:10|4198.49|4198.49|4198.8|4198.8|4198.8|4198.8|4198.49|4198.49|0
1645099230000|2022-02-17 12:00:30|4198.74|4198.74|4199.06|4199.06|4199.06|4199.06|4198.74|4198.74|0
1645099240000|2022-02-17 12:00:40|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|0
1645099250000|2022-02-17 12:00:50|4200.3|4200.3|4200.3|4200.3|4200.3|4200.3|4200.3|4200.3|0
1645099260000|2022-02-17 12:01:00|4200.42|4200.42|4200.51|4200.51|4200.51|4200.51|4200.42|4200.42|0
1645099300000|2022-02-17 12:01:40|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|0
1645099310000|2022-02-17 12:01:50|4200.11|4200.11|4200.11|4200.11|4200.11|4200.11|4200.11|4200.11|0
1645099320000|2022-02-17 12:02:00|4199.64|4199.64|4200.82|4200.82|4200.82|4200.82|4199.64|4199.64|0
1645099330000|2022-02-17 12:02:10|4201|4201|4201.2|4201.2|4201.2|4201.2|4201|4201|0
1645099340000|2022-02-17 12:02:20|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|0
1645099350000|2022-02-17 12:02:30|4201.42|4201.42|4201.78|4201.78|4201.78|4201.78|4201.42|4201.42|0
1645099370000|2022-02-17 12:02:50|4201.47|4201.47|4201.47|4201.47|4201.47|4201.47|4201.47|4201.47|0
1645099380000|2022-02-17 12:03:00|4201.43|4201.43|4201.43|4201.43|4201.43|4201.43|4201.43|4201.43|0
1645099390000|2022-02-17 12:03:10|4202.05|4202.05|4200.8|4200.8|4202.05|4202.05|4200.8|4200.8|0
1645099400000|2022-02-17 12:03:20|4200.76|4200.76|4200.76|4200.76|4200.76|4200.76|4200.76|4200.76|0
1645099430000|2022-02-17 12:03:50|4200.94|4200.94|4202.28|4202.28|4202.28|4202.28|4200.94|4200.94|0
1645099450000|2022-02-17 12:04:10|4202.12|4202.12|4202.12|4202.12|4202.12|4202.12|4202.12|4202.12|0
1645099460000|2022-02-17 12:04:20|4202.31|4202.31|4202.31|4202.31|4202.31|4202.31|4202.31|4202.31|0
1645099470000|2022-02-17 12:04:30|4202.36|4202.36|4202.67|4202.67|4202.67|4202.67|4202.36|4202.36|0
1645099490000|2022-02-17 12:04:50|4202.98|4202.98|4202.83|4202.83|4202.98|4202.98|4202.83|4202.83|0
1645099500000|2022-02-17 12:05:00|4202.98|4202.98|4202.98|4202.98|4202.98|4202.98|4202.67|4202.67|0
1645099510000|2022-02-17 12:05:10|4203.6|4203.6|4203.6|4203.6|4203.6|4203.6|4203.6|4203.6|0
1645099520000|2022-02-17 12:05:20|4204.53|4204.53|4204.53|4204.53|4204.78|4204.78|4204.53|4204.53|0
1645099550000|2022-02-17 12:05:50|4204.84|4204.84|4205.15|4205.15|4205.15|4205.15|4204.84|4204.84|0
1645099570000|2022-02-17 12:06:10|4205.27|4205.27|4204.34|4204.34|4205.27|4205.27|4204.34|4204.34|0
1645099580000|2022-02-17 12:06:20|4204.96|4204.96|4204.96|4204.96|4204.96|4204.96|4204.96|4204.96|0
1645099590000|2022-02-17 12:06:30|4204.03|4204.03|4203.94|4203.94|4204.03|4204.03|4203.94|4203.94|0
1645099600000|2022-02-17 12:06:40|4203.84|4203.84|4203.94|4203.94|4203.94|4203.94|4203.84|4203.84|0
1645099620000|2022-02-17 12:07:00|4203.31|4203.31|4202.87|4202.87|4203.31|4203.31|4202.87|4202.87|0
1645099630000|2022-02-17 12:07:10|4202.85|4202.85|4202.83|4202.83|4202.85|4202.85|4202.83|4202.83|0
1645099640000|2022-02-17 12:07:20|4203.14|4203.14|4202.51|4202.51|4203.14|4203.14|4202.51|4202.51|0
1645099650000|2022-02-17 12:07:30|4202.2|4202.2|4202.51|4202.51|4202.51|4202.51|4202.2|4202.2|0
1645099660000|2022-02-17 12:07:40|4202.57|4202.57|4202.63|4202.63|4202.63|4202.63|4202.57|4202.57|0
1645099670000|2022-02-17 12:07:50|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|0
1645099680000|2022-02-17 12:08:00|4201.99|4201.99|4202.07|4202.07|4202.07|4202.07|4201.76|4201.76|0
1645099690000|2022-02-17 12:08:10|4201.99|4201.99|4202.03|4202.03|4202.03|4202.03|4201.99|4201.99|0
1645099700000|2022-02-17 12:08:20|4202.15|4202.15|4202.7|4202.7|4202.7|4202.7|4202.15|4202.15|0
1645099710000|2022-02-17 12:08:30|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|0
1645099720000|2022-02-17 12:08:40|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|0
1645099750000|2022-02-17 12:09:10|4202.72|4202.72|4200.87|4200.87|4202.72|4202.72|4200.87|4200.87|0
1645099760000|2022-02-17 12:09:20|4199.94|4199.94|4199.89|4199.89|4199.94|4199.94|4199.89|4199.89|0
1645099770000|2022-02-17 12:09:30|4199.74|4199.74|4199.47|4199.47|4199.74|4199.74|4199.43|4199.43|0
1645099780000|2022-02-17 12:09:40|4200.09|4200.09|4200.25|4200.25|4200.25|4200.25|4200.09|4200.09|0
1645099790000|2022-02-17 12:09:50|4200.34|4200.34|4200.65|4200.65|4200.65|4200.65|4200.34|4200.34|0
1645099800000|2022-02-17 12:10:00|4200.81|4200.81|4200.96|4200.96|4200.96|4200.96|4200.81|4200.81|0
1645099820000|2022-02-17 12:10:20|4201.12|4201.12|4201.12|4201.12|4201.12|4201.12|4201.12|4201.12|0
1645099830000|2022-02-17 12:10:30|4200.98|4200.98|4200.33|4200.33|4200.98|4200.98|4200.33|4200.33|0
1645099840000|2022-02-17 12:10:40|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|0
1645099860000|2022-02-17 12:11:00|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|0
1645099890000|2022-02-17 12:11:30|4200.14|4200.14|4200.45|4200.45|4200.45|4200.45|4200.14|4200.14|0
1645099900000|2022-02-17 12:11:40|4200.51|4200.51|4200.55|4200.55|4200.55|4200.55|4200.51|4200.51|0
1645099910000|2022-02-17 12:11:50|4200.74|4200.74|4200.55|4200.55|4200.74|4200.74|4200.55|4200.55|0
1645099940000|2022-02-17 12:12:20|4200.51|4200.51|4199.27|4199.27|4200.51|4200.51|4199.27|4199.27|0
1645099950000|2022-02-17 12:12:30|4198.96|4198.96|4198.34|4198.34|4198.96|4198.96|4198.34|4198.34|0
1645099960000|2022-02-17 12:12:40|4198.03|4198.03|4197.61|4197.61|4198.03|4198.03|4197.56|4197.56|0
1645099970000|2022-02-17 12:12:50|4197.58|4197.58|4197.52|4197.52|4197.58|4197.58|4197.52|4197.52|0
1645099980000|2022-02-17 12:13:00|4197.21|4197.21|4197.12|4197.12|4197.21|4197.21|4197.12|4197.12|0
1645100000000|2022-02-17 12:13:20|4196.97|4196.97|4196.35|4196.35|4196.97|4196.97|4196.35|4196.35|0
1645100010000|2022-02-17 12:13:30|4196.26|4196.26|4195.56|4195.56|4196.26|4196.26|4195.56|4195.56|0
1645100020000|2022-02-17 12:13:40|4194.63|4194.63|4194.41|4194.41|4194.63|4194.63|4194.41|4194.41|0
1645100030000|2022-02-17 12:13:50|4193.79|4193.79|4193.73|4193.73|4194.1|4194.1|4193.63|4193.63|0
1645100040000|2022-02-17 12:14:00|4193.57|4193.57|4192.64|4192.64|4193.57|4193.57|4192.64|4192.64|0
1645100050000|2022-02-17 12:14:10|4192.34|4192.34|4191.41|4191.41|4192.34|4192.34|4191.41|4191.41|0
1645100060000|2022-02-17 12:14:20|4192.02|4192.02|4193.39|4193.39|4193.7|4193.7|4192.02|4192.02|0
1645100070000|2022-02-17 12:14:30|4193.44|4193.44|4192.42|4192.42|4193.44|4193.44|4192.42|4192.42|0
1645100080000|2022-02-17 12:14:40|4192.27|4192.27|4192.27|4192.27|4192.27|4192.27|4192.27|4192.27|0
1645100090000|2022-02-17 12:14:50|4192.17|4192.17|4192.29|4192.29|4192.29|4192.29|4192.17|4192.17|0
1645100100000|2022-02-17 12:15:00|4192.14|4192.14|4192.51|4192.51|4192.6|4192.6|4191.98|4191.98|0
1645100110000|2022-02-17 12:15:10|4191.89|4191.89|4192.04|4192.04|4192.04|4192.04|4191.89|4191.89|0
1645100120000|2022-02-17 12:15:20|4192.35|4192.35|4193.12|4193.12|4193.12|4193.12|4192.35|4192.35|0
1645100130000|2022-02-17 12:15:30|4193.27|4193.27|4193.61|4193.61|4193.61|4193.61|4193.27|4193.27|0
1645100140000|2022-02-17 12:15:40|4193.77|4193.77|4193.31|4193.31|4193.77|4193.77|4193.31|4193.31|0
1645100150000|2022-02-17 12:15:50|4193.33|4193.33|4194.26|4194.26|4194.26|4194.26|4193.33|4193.33|0
1645100160000|2022-02-17 12:16:00|4194.42|4194.42|4193.8|4193.8|4194.57|4194.57|4193.8|4193.8|0
1645100170000|2022-02-17 12:16:10|4193.95|4193.95|4194.11|4194.11|4194.11|4194.11|4193.95|4193.95|0
1645100180000|2022-02-17 12:16:20|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|0
1645100210000|2022-02-17 12:16:50|4193.39|4193.39|4193.24|4193.24|4193.39|4193.39|4193.08|4193.08|0
1645100240000|2022-02-17 12:17:20|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|0
1645100250000|2022-02-17 12:17:30|4192.52|4192.52|4193.3|4193.3|4193.3|4193.3|4192.52|4192.52|0
1645100260000|2022-02-17 12:17:40|4193.61|4193.61|4193.3|4193.3|4193.61|4193.61|4193.3|4193.3|0
1645100270000|2022-02-17 12:17:50|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|0
1645100300000|2022-02-17 12:18:20|4192.95|4192.95|4192.48|4192.48|4192.95|4192.95|4192.17|4192.17|0
1645100310000|2022-02-17 12:18:30|4192.58|4192.58|4192.73|4192.73|4192.73|4192.73|4192.27|4192.27|0
1645100320000|2022-02-17 12:18:40|4192.88|4192.88|4193.6|4193.6|4193.66|4193.66|4192.88|4192.88|0
1645100350000|2022-02-17 12:19:10|4193.76|4193.76|4193.91|4193.91|4193.91|4193.91|4193.76|4193.76|0
1645100360000|2022-02-17 12:19:20|4194.06|4194.06|4194.65|4194.65|4194.65|4194.65|4194.06|4194.06|0
1645100370000|2022-02-17 12:19:30|4194.81|4194.81|4195.34|4195.34|4195.34|4195.34|4194.81|4194.81|0
1645100380000|2022-02-17 12:19:40|4195.03|4195.03|4194.88|4194.88|4195.03|4195.03|4194.88|4194.88|0
1645100390000|2022-02-17 12:19:50|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|0
1645100400000|2022-02-17 12:20:00|4194.56|4194.56|4195.19|4195.19|4195.65|4195.65|4194.56|4194.56|0
1645100430000|2022-02-17 12:20:30|4195.34|4195.34|4195.34|4195.34|4195.34|4195.34|4195.34|4195.34|0
1645100440000|2022-02-17 12:20:40|4195.5|4195.5|4195.5|4195.5|4195.5|4195.5|4195.5|4195.5|0
1645100450000|2022-02-17 12:20:50|4196.43|4196.43|4195.99|4195.99|4196.92|4196.92|4195.99|4195.99|0
1645100460000|2022-02-17 12:21:00|4196.27|4196.27|4195.96|4195.96|4196.58|4196.58|4195.96|4195.96|0
1645100470000|2022-02-17 12:21:10|4195.81|4195.81|4195.81|4195.81|4195.81|4195.81|4195.81|4195.81|0
1645100480000|2022-02-17 12:21:20|4196.27|4196.27|4196.27|4196.27|4196.27|4196.27|4196.27|4196.27|0
1645100490000|2022-02-17 12:21:30|4196.63|4196.63|4197.56|4197.56|4197.56|4197.56|4196.63|4196.63|0
1645100500000|2022-02-17 12:21:40|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|0
1645100510000|2022-02-17 12:21:50|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|0
1645100560000|2022-02-17 12:22:40|4197.51|4197.51|4197.51|4197.51|4197.51|4197.51|4197.51|4197.51|0
1645100570000|2022-02-17 12:22:50|4197.33|4197.33|4197.58|4197.58|4198.05|4198.05|4196.87|4196.87|0
1645100580000|2022-02-17 12:23:00|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|0
1645100600000|2022-02-17 12:23:20|4197.98|4197.98|4198.08|4198.08|4198.08|4198.08|4197.98|4197.98|0
1645100620000|2022-02-17 12:23:40|4198.7|4198.7|4198.7|4198.7|4198.7|4198.7|4198.7|4198.7|0
1645100640000|2022-02-17 12:24:00|4198.08|4198.08|4198.02|4198.02|4198.08|4198.08|4198.02|4198.02|0
1645100650000|2022-02-17 12:24:10|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|0
1645100680000|2022-02-17 12:24:40|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|0
1645100690000|2022-02-17 12:24:50|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|0
1645100700000|2022-02-17 12:25:00|4198.37|4198.37|4196.83|4196.83|4198.37|4198.37|4196.83|4196.83|0
1645100710000|2022-02-17 12:25:10|4197.14|4197.14|4197.14|4197.14|4197.14|4197.14|4196.98|4196.98|0
1645100720000|2022-02-17 12:25:20|4197.44|4197.44|4197.66|4197.66|4197.75|4197.75|4197.44|4197.44|0
1645100740000|2022-02-17 12:25:40|4197.97|4197.97|4197.97|4197.97|4197.97|4197.97|4197.97|4197.97|0
1645100750000|2022-02-17 12:25:50|4197.66|4197.66|4197.51|4197.51|4197.66|4197.66|4197.51|4197.51|0
1645100760000|2022-02-17 12:26:00|4197.2|4197.2|4196.58|4196.58|4197.2|4197.2|4196.58|4196.58|0
1645100780000|2022-02-17 12:26:20|4196.39|4196.39|4196.2|4196.2|4196.39|4196.39|4196.2|4196.2|0
1645100790000|2022-02-17 12:26:30|4196.35|4196.35|4196.51|4196.51|4196.51|4196.51|4196.2|4196.2|0
1645100810000|2022-02-17 12:26:50|4196.45|4196.45|4196.76|4196.76|4196.76|4196.76|4196.45|4196.45|0
1645100830000|2022-02-17 12:27:10|4196.85|4196.85|4196.62|4196.62|4196.85|4196.85|4196.54|4196.54|0
1645100840000|2022-02-17 12:27:20|4196.78|4196.78|4197.2|4197.2|4197.2|4197.2|4196.74|4196.74|0
1645100860000|2022-02-17 12:27:40|4197.51|4197.51|4197.35|4197.35|4197.51|4197.51|4197.35|4197.35|0
1645100890000|2022-02-17 12:28:10|4197.98|4197.98|4198.28|4198.28|4198.28|4198.28|4197.98|4197.98|0
1645100900000|2022-02-17 12:28:20|4198.04|4198.04|4198.04|4198.04|4198.04|4198.04|4198.04|4198.04|0
1645100920000|2022-02-17 12:28:40|4198.16|4198.16|4198.21|4198.21|4198.21|4198.21|4198.16|4198.16|0
1645100930000|2022-02-17 12:28:50|4198.1|4198.1|4198.04|4198.04|4198.1|4198.1|4198.04|4198.04|0
1645100960000|2022-02-17 12:29:20|4198.13|4198.13|4198.13|4198.13|4198.13|4198.13|4198.13|4198.13|0
1645100970000|2022-02-17 12:29:30|4198.28|4198.28|4198.38|4198.38|4198.44|4198.44|4198.28|4198.28|0
1645100980000|2022-02-17 12:29:40|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|0
1645101000000|2022-02-17 12:30:00|4198.13|4198.13|4198.13|4198.13|4198.13|4198.13|4198.13|4198.13|0
1645101010000|2022-02-17 12:30:10|4197.51|4197.51|4197.66|4197.66|4197.69|4197.69|4197.51|4197.51|0
1645101020000|2022-02-17 12:30:20|4197.75|4197.75|4198.52|4198.52|4198.52|4198.52|4197.75|4197.75|0
1645101030000|2022-02-17 12:30:30|4197.9|4197.9|4198.06|4198.06|4198.06|4198.06|4197.9|4197.9|0
1645101050000|2022-02-17 12:30:50|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|0
1645101070000|2022-02-17 12:31:10|4198.21|4198.21|4198.06|4198.06|4198.21|4198.21|4198.06|4198.06|0
1645101090000|2022-02-17 12:31:30|4198.24|4198.24|4198.34|4198.34|4198.34|4198.34|4198.24|4198.24|0
1645101110000|2022-02-17 12:31:50|4198.18|4198.18|4198.18|4198.18|4198.18|4198.18|4198.18|4198.18|0
1645101120000|2022-02-17 12:32:00|4198.49|4198.49|4198.49|4198.49|4198.49|4198.49|4198.49|4198.49|0
1645101130000|2022-02-17 12:32:10|4198.65|4198.65|4198.46|4198.46|4198.8|4198.8|4198.46|4198.46|0
1645101150000|2022-02-17 12:32:30|4198.77|4198.77|4198.15|4198.15|4198.77|4198.77|4198.15|4198.15|0
1645101160000|2022-02-17 12:32:40|4197.53|4197.53|4197.53|4197.53|4197.53|4197.53|4197.53|4197.53|0
1645101170000|2022-02-17 12:32:50|4197.62|4197.62|4197.62|4197.62|4197.62|4197.62|4197.62|4197.62|0
1645101200000|2022-02-17 12:33:20|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|0
1645101210000|2022-02-17 12:33:30|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|0
1645101220000|2022-02-17 12:33:40|4196.35|4196.35|4196.23|4196.23|4196.35|4196.35|4196.23|4196.23|0
1645101240000|2022-02-17 12:34:00|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|0
1645101250000|2022-02-17 12:34:10|4197.3|4197.3|4197.3|4197.3|4197.3|4197.3|4197.3|4197.3|0
1645101260000|2022-02-17 12:34:20|4197.61|4197.61|4198.07|4198.07|4198.07|4198.07|4197.61|4197.61|0
1645101280000|2022-02-17 12:34:40|4198.69|4198.69|4198.07|4198.07|4198.69|4198.69|4198.07|4198.07|0
1645101290000|2022-02-17 12:34:50|4197.92|4197.92|4197.45|4197.45|4197.92|4197.92|4197.45|4197.45|0
1645101300000|2022-02-17 12:35:00|4197.76|4197.76|4197.76|4197.76|4197.76|4197.76|4197.76|4197.76|0
1645101330000|2022-02-17 12:35:30|4197.94|4197.94|4198.56|4198.56|4198.56|4198.56|4197.94|4197.94|0
1645101360000|2022-02-17 12:36:00|4198.87|4198.87|4198.6|4198.6|4199.05|4199.05|4198.6|4198.6|0
1645101380000|2022-02-17 12:36:20|4199.23|4199.23|4199.23|4199.23|4199.23|4199.23|4199.23|4199.23|0
1645101390000|2022-02-17 12:36:30|4199.32|4199.32|4199.51|4199.51|4199.51|4199.51|4199.2|4199.2|0
1645101410000|2022-02-17 12:36:50|4199.6|4199.6|4199.76|4199.76|4199.76|4199.76|4199.6|4199.6|0
1645101420000|2022-02-17 12:37:00|4199.91|4199.91|4199.8|4199.8|4200.06|4200.06|4199.76|4199.76|0
1645101430000|2022-02-17 12:37:10|4199.18|4199.18|4199.02|4199.02|4199.49|4199.49|4198.87|4198.87|0
1645101450000|2022-02-17 12:37:30|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|0
1645101460000|2022-02-17 12:37:40|4198.56|4198.56|4199.18|4199.18|4199.18|4199.18|4198.56|4198.56|0
1645101470000|2022-02-17 12:37:50|4199.29|4199.29|4198.83|4198.83|4199.45|4199.45|4198.83|4198.83|0
1645101480000|2022-02-17 12:38:00|4198.98|4198.98|4199.29|4199.29|4199.91|4199.91|4198.98|4198.98|0
1645101500000|2022-02-17 12:38:20|4199.23|4199.23|4198.99|4198.99|4199.23|4199.23|4198.99|4198.99|0
1645101510000|2022-02-17 12:38:30|4199.08|4199.08|4199.2|4199.2|4199.2|4199.2|4199.08|4199.08|0
1645101520000|2022-02-17 12:38:40|4199.51|4199.51|4199.51|4199.51|4199.51|4199.51|4199.51|4199.51|0
1645101530000|2022-02-17 12:38:50|4199.42|4199.42|4199.27|4199.27|4199.42|4199.42|4199.05|4199.05|0
1645101540000|2022-02-17 12:39:00|4198.65|4198.65|4198.65|4198.65|4198.74|4198.74|4198.65|4198.65|0
1645101560000|2022-02-17 12:39:20|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|0
1645101570000|2022-02-17 12:39:30|4198.65|4198.65|4198.71|4198.71|4198.71|4198.71|4198.65|4198.65|0
1645101600000|2022-02-17 12:40:00|4199.32|4199.32|4199.13|4199.13|4199.48|4199.48|4199.13|4199.13|0
1645101620000|2022-02-17 12:40:20|4199.28|4199.28|4198.97|4198.97|4199.28|4199.28|4198.97|4198.97|0
1645101630000|2022-02-17 12:40:30|4198.89|4198.89|4198.89|4198.89|4198.89|4198.89|4198.89|4198.89|0
1645101640000|2022-02-17 12:40:40|4198.58|4198.58|4197.65|4197.65|4198.58|4198.58|4197.65|4197.65|0
1645101690000|2022-02-17 12:41:30|4197.96|4197.96|4197.96|4197.96|4197.96|4197.96|4197.96|4197.96|0
1645101710000|2022-02-17 12:41:50|4198.09|4198.09|4196.8|4196.8|4198.09|4198.09|4196.8|4196.8|0
1645101720000|2022-02-17 12:42:00|4197.11|4197.11|4197.11|4197.11|4197.11|4197.11|4197.11|4197.11|0
1645101740000|2022-02-17 12:42:20|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|0
1645101750000|2022-02-17 12:42:30|4197.18|4197.18|4197.03|4197.03|4197.5|4197.5|4197.03|4197.03|0
1645101760000|2022-02-17 12:42:40|4196.72|4196.72|4196.66|4196.66|4196.72|4196.72|4196.66|4196.66|0
1645101780000|2022-02-17 12:43:00|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|0
1645101790000|2022-02-17 12:43:10|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|0
1645101820000|2022-02-17 12:43:40|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|0
1645101840000|2022-02-17 12:44:00|4196.35|4196.35|4197.03|4197.03|4197.03|4197.03|4196.26|4196.26|0
1645101850000|2022-02-17 12:44:10|4197.13|4197.13|4195.47|4195.47|4197.18|4197.18|4195.47|4195.47|0
1645101860000|2022-02-17 12:44:20|4195.63|4195.63|4195.93|4195.93|4195.93|4195.93|4195.63|4195.63|0
1645101870000|2022-02-17 12:44:30|4196.03|4196.03|4195.91|4195.91|4196.03|4196.03|4195.91|4195.91|0
1645101890000|2022-02-17 12:44:50|4195.61|4195.61|4195.61|4195.61|4195.61|4195.61|4195.61|4195.61|0
1645101900000|2022-02-17 12:45:00|4195.45|4195.45|4195.94|4195.94|4195.94|4195.94|4195.45|4195.45|0
1645101920000|2022-02-17 12:45:20|4195.63|4195.63|4195.48|4195.48|4195.63|4195.63|4195.48|4195.48|0
1645101930000|2022-02-17 12:45:30|4195.79|4195.79|4196.25|4196.25|4196.25|4196.25|4195.79|4195.79|0
1645101940000|2022-02-17 12:45:40|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|4195.94|0
1645101960000|2022-02-17 12:46:00|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|0
1645101980000|2022-02-17 12:46:20|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|0
1645101990000|2022-02-17 12:46:30|4196.68|4196.68|4197.05|4197.05|4197.05|4197.05|4196.68|4196.68|0
1645102000000|2022-02-17 12:46:40|4197.21|4197.21|4196.81|4196.81|4197.21|4197.21|4196.81|4196.81|0
1645102010000|2022-02-17 12:46:50|4196.5|4196.5|4196.81|4196.81|4196.81|4196.81|4196.5|4196.5|0
1645102030000|2022-02-17 12:47:10|4197.28|4197.28|4197.5|4197.5|4197.5|4197.5|4197.28|4197.28|0
1645102060000|2022-02-17 12:47:40|4197.03|4197.03|4197.19|4197.19|4197.19|4197.19|4197.03|4197.03|0
1645102070000|2022-02-17 12:47:50|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|0
1645102080000|2022-02-17 12:48:00|4197.21|4197.21|4197.15|4197.15|4197.21|4197.21|4197.04|4197.04|0
1645102090000|2022-02-17 12:48:10|4197.46|4197.46|4197.46|4197.46|4197.46|4197.46|4197.46|4197.46|0
1645102100000|2022-02-17 12:48:20|4197.62|4197.62|4198.4|4198.4|4198.4|4198.4|4197.62|4197.62|0
1645102110000|2022-02-17 12:48:30|4198.35|4198.35|4198.32|4198.32|4198.35|4198.35|4198.32|4198.32|0
1645102120000|2022-02-17 12:48:40|4198.48|4198.48|4199.41|4199.41|4199.41|4199.41|4198.48|4198.48|0
1645102130000|2022-02-17 12:48:50|4199.72|4199.72|4199.72|4199.72|4199.72|4199.72|4199.72|4199.72|0
1645102140000|2022-02-17 12:49:00|4199.6|4199.6|4200.53|4200.53|4200.53|4200.53|4199.6|4199.6|0
1645102150000|2022-02-17 12:49:10|4200.44|4200.44|4200.44|4200.44|4200.59|4200.59|4200.13|4200.13|0
1645102160000|2022-02-17 12:49:20|4200.41|4200.41|4200.41|4200.41|4200.41|4200.41|4200.41|4200.41|0
1645102170000|2022-02-17 12:49:30|4201.03|4201.03|4200.95|4200.95|4201.03|4201.03|4200.95|4200.95|0
1645102180000|2022-02-17 12:49:40|4200.64|4200.64|4200.02|4200.02|4200.64|4200.64|4200.02|4200.02|0
1645102190000|2022-02-17 12:49:50|4199.93|4199.93|4199.93|4199.93|4199.93|4199.93|4199.93|4199.93|0
1645102210000|2022-02-17 12:50:10|4200.23|4200.23|4200.7|4200.7|4200.7|4200.7|4200.23|4200.23|0
1645102220000|2022-02-17 12:50:20|4200.85|4200.85|4201.54|4201.54|4201.54|4201.54|4200.85|4200.85|0
1645102230000|2022-02-17 12:50:30|4200.92|4200.92|4201.85|4201.85|4201.85|4201.85|4200.92|4200.92|0
1645102250000|2022-02-17 12:50:50|4202.16|4202.16|4202.85|4202.85|4203.09|4203.09|4202.16|4202.16|0
1645102260000|2022-02-17 12:51:00|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|0
1645102270000|2022-02-17 12:51:10|4201.92|4201.92|4201.61|4201.61|4201.92|4201.92|4201.61|4201.61|0
1645102290000|2022-02-17 12:51:30|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|0
1645102310000|2022-02-17 12:51:50|4200.84|4200.84|4200.88|4200.88|4201|4201|4200.68|4200.68|0
1645102320000|2022-02-17 12:52:00|4201.03|4201.03|4200.26|4200.26|4201.03|4201.03|4200.26|4200.26|0
1645102330000|2022-02-17 12:52:10|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|0
1645102350000|2022-02-17 12:52:30|4199.85|4199.85|4199.94|4199.94|4200.16|4200.16|4199.85|4199.85|0
1645102370000|2022-02-17 12:52:50|4199.82|4199.82|4199.82|4199.82|4199.82|4199.82|4199.82|4199.82|0
1645102390000|2022-02-17 12:53:10|4199.88|4199.88|4201.12|4201.12|4201.43|4201.43|4199.88|4199.88|0
1645102400000|2022-02-17 12:53:20|4200.97|4200.97|4201.12|4201.12|4201.12|4201.12|4200.97|4200.97|0
1645102410000|2022-02-17 12:53:30|4201.14|4201.14|4201.14|4201.14|4201.14|4201.14|4201.14|4201.14|0
1645102420000|2022-02-17 12:53:40|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|0
1645102430000|2022-02-17 12:53:50|4201.02|4201.02|4201.24|4201.24|4201.33|4201.33|4201.02|4201.02|0
1645102440000|2022-02-17 12:54:00|4200.93|4200.93|4199.99|4199.99|4200.93|4200.93|4199.99|4199.99|0
1645102450000|2022-02-17 12:54:10|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|0
1645102460000|2022-02-17 12:54:20|4199.71|4199.71|4198.87|4198.87|4199.9|4199.9|4198.87|4198.87|0
1645102500000|2022-02-17 12:55:00|4198.93|4198.93|4198.93|4198.93|4199.24|4199.24|4198.93|4198.93|0
1645102520000|2022-02-17 12:55:20|4198|4198|4198|4198|4198|4198|4198|4198|0
1645102530000|2022-02-17 12:55:30|4198.02|4198.02|4198.02|4198.02|4198.02|4198.02|4198.02|4198.02|0
1645102540000|2022-02-17 12:55:40|4198.8|4198.8|4198.8|4198.8|4199.11|4199.11|4198.8|4198.8|0
1645102560000|2022-02-17 12:56:00|4198.49|4198.49|4198.95|4198.95|4198.95|4198.95|4198.49|4198.49|0
1645102570000|2022-02-17 12:56:10|4199.58|4199.58|4199.73|4199.73|4199.73|4199.73|4199.26|4199.26|0
1645102580000|2022-02-17 12:56:20|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|0
1645102590000|2022-02-17 12:56:30|4199.73|4199.73|4199.73|4199.73|4199.73|4199.73|4199.73|4199.73|0
1645102600000|2022-02-17 12:56:40|4199.82|4199.82|4199.78|4199.78|4199.82|4199.82|4199.78|4199.78|0
1645102610000|2022-02-17 12:56:50|4199.16|4199.16|4199.47|4199.47|4199.47|4199.47|4199.16|4199.16|0
1645102620000|2022-02-17 12:57:00|4199.45|4199.45|4199.45|4199.45|4199.45|4199.45|4199.45|4199.45|0
1645102630000|2022-02-17 12:57:10|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|0
1645102650000|2022-02-17 12:57:30|4199.75|4199.75|4199.91|4199.91|4199.91|4199.91|4199.6|4199.6|0
1645102660000|2022-02-17 12:57:40|4199.76|4199.76|4199.76|4199.76|4199.76|4199.76|4199.76|4199.76|0
1645102670000|2022-02-17 12:57:50|4199.71|4199.71|4199.87|4199.87|4199.87|4199.87|4199.71|4199.71|0
1645102680000|2022-02-17 12:58:00|4199.78|4199.78|4199.6|4199.6|4199.78|4199.78|4199.6|4199.6|0
1645102700000|2022-02-17 12:58:20|4199.64|4199.64|4199.68|4199.68|4199.68|4199.68|4199.64|4199.64|0
1645102720000|2022-02-17 12:58:40|4199.06|4199.06|4199.06|4199.06|4199.06|4199.06|4199.06|4199.06|0
1645102730000|2022-02-17 12:58:50|4199.37|4199.37|4199.46|4199.46|4199.46|4199.46|4199.37|4199.37|0
1645102740000|2022-02-17 12:59:00|4199.15|4199.15|4199.93|4199.93|4199.93|4199.93|4199.15|4199.15|0
1645102750000|2022-02-17 12:59:10|4200.08|4200.08|4200.24|4200.24|4200.24|4200.24|4200.08|4200.08|0
1645102770000|2022-02-17 12:59:30|4200.39|4200.39|4200.7|4200.7|4200.7|4200.7|4200.39|4200.39|0
1645102780000|2022-02-17 12:59:40|4201.01|4201.01|4201.44|4201.44|4201.44|4201.44|4201.01|4201.01|0
1645102790000|2022-02-17 12:59:50|4201.53|4201.53|4202.15|4202.15|4202.15|4202.15|4201.53|4201.53|0
1645102800000|2022-02-17 13:00:00|4201.53|4201.53|4201.29|4201.29|4201.53|4201.53|4201.29|4201.29|0
1645102810000|2022-02-17 13:00:10|4201.33|4201.33|4201|4201|4201.33|4201.33|4201|4201|0
1645102820000|2022-02-17 13:00:20|4201.18|4201.18|4201.43|4201.43|4201.43|4201.43|4201.18|4201.18|0
1645102830000|2022-02-17 13:00:30|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|0
1645102840000|2022-02-17 13:00:40|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|0
1645102850000|2022-02-17 13:00:50|4201.33|4201.33|4201.64|4201.64|4201.64|4201.64|4201.33|4201.33|0
1645102860000|2022-02-17 13:01:00|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|0
1645102870000|2022-02-17 13:01:10|4201.48|4201.48|4201.48|4201.48|4201.48|4201.48|4201.48|4201.48|0
1645102880000|2022-02-17 13:01:20|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|0
1645102910000|2022-02-17 13:01:50|4202.11|4202.11|4202.42|4202.42|4202.42|4202.42|4202.11|4202.11|0
1645102930000|2022-02-17 13:02:10|4201.8|4201.8|4201.33|4201.33|4201.8|4201.8|4201.02|4201.02|0
1645102960000|2022-02-17 13:02:40|4201.02|4201.02|4201.08|4201.08|4201.33|4201.33|4201.02|4201.02|0
1645102970000|2022-02-17 13:02:50|4201.12|4201.12|4201.12|4201.12|4201.22|4201.22|4201.12|4201.12|0
1645102980000|2022-02-17 13:03:00|4201.43|4201.43|4201.59|4201.59|4201.59|4201.59|4201.43|4201.43|0
1645102990000|2022-02-17 13:03:10|4201.89|4201.89|4201.49|4201.49|4202.05|4202.05|4201.49|4201.49|0
1645103000000|2022-02-17 13:03:20|4201.67|4201.67|4201.79|4201.79|4201.79|4201.79|4201.48|4201.48|0
1645103010000|2022-02-17 13:03:30|4201.63|4201.63|4201.63|4201.63|4201.63|4201.63|4201.63|4201.63|0
1645103020000|2022-02-17 13:03:40|4201.79|4201.79|4201.63|4201.63|4201.79|4201.79|4201.63|4201.63|0
1645103050000|2022-02-17 13:04:10|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|0
1645103060000|2022-02-17 13:04:20|4201.12|4201.12|4200.78|4200.78|4201.28|4201.28|4200.78|4200.78|0
1645103090000|2022-02-17 13:04:50|4200.69|4200.69|4197.53|4197.53|4200.69|4200.69|4197.31|4197.31|0
1645103100000|2022-02-17 13:05:00|4198.15|4198.15|4195.34|4195.34|4198.62|4198.62|4195.34|4195.34|0
1645103110000|2022-02-17 13:05:10|4195.65|4195.65|4195.6|4195.6|4195.65|4195.65|4195.2|4195.2|0
1645103120000|2022-02-17 13:05:20|4195.55|4195.55|4195.95|4195.95|4195.95|4195.95|4195.55|4195.55|0
1645103130000|2022-02-17 13:05:30|4196.41|4196.41|4197.36|4197.36|4198.38|4198.38|4196.41|4196.41|0
1645103140000|2022-02-17 13:05:40|4197.41|4197.41|4198.54|4198.54|4198.54|4198.54|4197.41|4197.41|0
1645103150000|2022-02-17 13:05:50|4198.73|4198.73|4199.23|4199.23|4199.35|4199.35|4198.73|4198.73|0
1645103160000|2022-02-17 13:06:00|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|0
1645103170000|2022-02-17 13:06:10|4199.45|4199.45|4198.98|4198.98|4199.45|4199.45|4198.82|4198.82|0
1645103180000|2022-02-17 13:06:20|4199.13|4199.13|4199.91|4199.91|4200.22|4200.22|4199.13|4199.13|0
1645103190000|2022-02-17 13:06:30|4199.99|4199.99|4200.3|4200.3|4200.3|4200.3|4199.99|4199.99|0
1645103200000|2022-02-17 13:06:40|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|0
1645103210000|2022-02-17 13:06:50|4200.71|4200.71|4200.93|4200.93|4200.93|4200.93|4200.47|4200.47|0
1645103220000|2022-02-17 13:07:00|4201.09|4201.09|4200.39|4200.39|4201.16|4201.16|4200.39|4200.39|0
1645103230000|2022-02-17 13:07:10|4200.7|4200.7|4200.7|4200.7|4200.7|4200.7|4200.39|4200.39|0
1645103240000|2022-02-17 13:07:20|4201.63|4201.63|4201.01|4201.01|4201.63|4201.63|4201.01|4201.01|0
1645103250000|2022-02-17 13:07:30|4200.7|4200.7|4201.01|4201.01|4201.07|4201.07|4200.65|4200.65|0
1645103260000|2022-02-17 13:07:40|4201.32|4201.32|4201.01|4201.01|4201.32|4201.32|4201.01|4201.01|0
1645103270000|2022-02-17 13:07:50|4201.16|4201.16|4201.11|4201.11|4201.16|4201.16|4201.11|4201.11|0
1645103280000|2022-02-17 13:08:00|4201.41|4201.41|4200.48|4200.48|4201.88|4201.88|4200.48|4200.48|0
1645103300000|2022-02-17 13:08:20|4200.24|4200.24|4200.4|4200.4|4200.4|4200.4|4200.24|4200.24|0
1645103310000|2022-02-17 13:08:30|4200.52|4200.52|4199.31|4199.31|4200.52|4200.52|4199.31|4199.31|0
1645103320000|2022-02-17 13:08:40|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|0
1645103330000|2022-02-17 13:08:50|4199.23|4199.23|4199.07|4199.07|4199.54|4199.54|4198.92|4198.92|0
1645103340000|2022-02-17 13:09:00|4199.23|4199.23|4200.47|4200.47|4200.47|4200.47|4199.23|4199.23|0
1645103350000|2022-02-17 13:09:10|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|0
1645103360000|2022-02-17 13:09:20|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|0
1645103370000|2022-02-17 13:09:30|4200.16|4200.16|4199.54|4199.54|4200.16|4200.16|4199.54|4199.54|0
1645103380000|2022-02-17 13:09:40|4199.23|4199.23|4199.23|4199.23|4199.23|4199.23|4199.23|4199.23|0
1645103390000|2022-02-17 13:09:50|4199.85|4199.85|4199.87|4199.87|4200.16|4200.16|4199.85|4199.85|0
1645103410000|2022-02-17 13:10:10|4199.78|4199.78|4199.16|4199.16|4199.78|4199.78|4199.16|4199.16|0
1645103420000|2022-02-17 13:10:20|4198.85|4198.85|4198.81|4198.81|4198.85|4198.85|4198.81|4198.81|0
1645103430000|2022-02-17 13:10:30|4198.63|4198.63|4198.83|4198.83|4198.83|4198.83|4198.63|4198.63|0
1645103440000|2022-02-17 13:10:40|4198.87|4198.87|4199.4|4199.4|4199.64|4199.64|4198.87|4198.87|0
1645103450000|2022-02-17 13:10:50|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|0
1645103460000|2022-02-17 13:11:00|4199.31|4199.31|4199.31|4199.31|4199.31|4199.31|4199.31|4199.31|0
1645103490000|2022-02-17 13:11:30|4199.25|4199.25|4199.25|4199.25|4199.25|4199.25|4199.25|4199.25|0
1645103500000|2022-02-17 13:11:40|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|0
1645103510000|2022-02-17 13:11:50|4198.98|4198.98|4198.98|4198.98|4198.98|4198.98|4198.98|4198.98|0
1645103520000|2022-02-17 13:12:00|4199.13|4199.13|4198.88|4198.88|4199.28|4199.28|4198.88|4198.88|0
1645103530000|2022-02-17 13:12:10|4199.03|4199.03|4199.03|4199.03|4199.03|4199.03|4199.03|4199.03|0
1645103540000|2022-02-17 13:12:20|4198.99|4198.99|4196.36|4196.36|4198.99|4198.99|4196.36|4196.36|0
1645103550000|2022-02-17 13:12:30|4196.2|4196.2|4196.2|4196.2|4196.2|4196.2|4196.2|4196.2|0
1645103560000|2022-02-17 13:12:40|4196.14|4196.14|4195.31|4195.31|4196.14|4196.14|4195.31|4195.31|0
1645103570000|2022-02-17 13:12:50|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|0
1645103580000|2022-02-17 13:13:00|4195.49|4195.49|4195.64|4195.64|4195.64|4195.64|4195.49|4195.49|0
1645103590000|2022-02-17 13:13:10|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|0
1645103600000|2022-02-17 13:13:20|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|0
1645103610000|2022-02-17 13:13:30|4195.42|4195.42|4196.14|4196.14|4196.14|4196.14|4195.42|4195.42|0
1645103620000|2022-02-17 13:13:40|4196.29|4196.29|4196.29|4196.29|4196.29|4196.29|4196.29|4196.29|0
1645103630000|2022-02-17 13:13:50|4196.6|4196.6|4196.45|4196.45|4196.6|4196.6|4196.29|4196.29|0
1645103640000|2022-02-17 13:14:00|4196.29|4196.29|4195.52|4195.52|4196.75|4196.75|4195.52|4195.52|0
1645103650000|2022-02-17 13:14:10|4195.48|4195.48|4195.44|4195.44|4195.48|4195.48|4195.44|4195.44|0
1645103660000|2022-02-17 13:14:20|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|0
1645103670000|2022-02-17 13:14:30|4195.75|4195.75|4195.75|4195.75|4195.75|4195.75|4195.59|4195.59|0
1645103690000|2022-02-17 13:14:50|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|0
1645103700000|2022-02-17 13:15:00|4196.37|4196.37|4195.59|4195.59|4196.37|4196.37|4195.59|4195.59|0
1645103710000|2022-02-17 13:15:10|4195.28|4195.28|4194.57|4194.57|4195.28|4195.28|4194.57|4194.57|0
1645103720000|2022-02-17 13:15:20|4194.48|4194.48|4193.85|4193.85|4194.48|4194.48|4193.85|4193.85|0
1645103730000|2022-02-17 13:15:30|4194.01|4194.01|4194.16|4194.16|4194.16|4194.16|4194.01|4194.01|0
1645103740000|2022-02-17 13:15:40|4194.26|4194.26|4194.35|4194.35|4194.35|4194.35|4194.26|4194.26|0
1645103750000|2022-02-17 13:15:50|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|0
1645103770000|2022-02-17 13:16:10|4193.82|4193.82|4193.51|4193.51|4194.13|4194.13|4193.51|4193.51|0
1645103780000|2022-02-17 13:16:20|4193.36|4193.36|4193.82|4193.82|4193.82|4193.82|4193.36|4193.36|0
1645103790000|2022-02-17 13:16:30|4193.98|4193.98|4193.67|4193.67|4193.98|4193.98|4193.67|4193.67|0
1645103800000|2022-02-17 13:16:40|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|0
1645103810000|2022-02-17 13:16:50|4193.67|4193.67|4193.67|4193.67|4193.67|4193.67|4193.67|4193.67|0
1645103820000|2022-02-17 13:17:00|4193.72|4193.72|4194.09|4194.09|4194.09|4194.09|4193.72|4193.72|0
1645103830000|2022-02-17 13:17:10|4194.15|4194.15|4194.47|4194.47|4194.47|4194.47|4194.15|4194.15|0
1645103840000|2022-02-17 13:17:20|4194.52|4194.52|4194.22|4194.22|4194.52|4194.52|4194.22|4194.22|0
1645103850000|2022-02-17 13:17:30|4195.16|4195.16|4195.31|4195.31|4195.31|4195.31|4195.16|4195.16|0
1645103860000|2022-02-17 13:17:40|4195.47|4195.47|4195.6|4195.6|4195.6|4195.6|4195.47|4195.47|0
1645103870000|2022-02-17 13:17:50|4195.54|4195.54|4195.39|4195.39|4195.54|4195.54|4195.39|4195.39|0
1645103880000|2022-02-17 13:18:00|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|4194.77|4194.77|0
1645103890000|2022-02-17 13:18:10|4194.77|4194.77|4194.62|4194.62|4194.77|4194.77|4194.62|4194.62|0
1645103900000|2022-02-17 13:18:20|4194.93|4194.93|4195.86|4195.86|4195.86|4195.86|4194.93|4194.93|0
1645103920000|2022-02-17 13:18:40|4195.92|4195.92|4196.01|4196.01|4196.07|4196.07|4195.92|4195.92|0
1645103930000|2022-02-17 13:18:50|4195.95|4195.95|4195.8|4195.8|4195.95|4195.95|4195.65|4195.65|0
1645103940000|2022-02-17 13:19:00|4195.96|4195.96|4195.96|4195.96|4195.96|4195.96|4195.96|4195.96|0
1645103950000|2022-02-17 13:19:10|4195.65|4195.65|4195.65|4195.65|4195.65|4195.65|4195.65|4195.65|0
1645103960000|2022-02-17 13:19:20|4195.96|4195.96|4196.27|4196.27|4196.27|4196.27|4195.96|4195.96|0
1645103970000|2022-02-17 13:19:30|4196.11|4196.11|4195.86|4195.86|4196.11|4196.11|4195.8|4195.8|0
1645103980000|2022-02-17 13:19:40|4195.71|4195.71|4195.05|4195.05|4195.71|4195.71|4194.93|4194.93|0
1645103990000|2022-02-17 13:19:50|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|0
1645104000000|2022-02-17 13:20:00|4195.03|4195.03|4194.72|4194.72|4195.03|4195.03|4194.72|4194.72|0
1645104010000|2022-02-17 13:20:10|4194.57|4194.57|4194.26|4194.26|4194.57|4194.57|4194.26|4194.26|0
1645104020000|2022-02-17 13:20:20|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|0
1645104030000|2022-02-17 13:20:30|4194.38|4194.38|4193.91|4193.91|4194.38|4194.38|4193.79|4193.79|0
1645104040000|2022-02-17 13:20:40|4193.79|4193.79|4194.41|4194.41|4194.41|4194.41|4193.79|4193.79|0
1645104050000|2022-02-17 13:20:50|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|0
1645104060000|2022-02-17 13:21:00|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|0
1645104100000|2022-02-17 13:21:40|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|0
1645104110000|2022-02-17 13:21:50|4195.31|4195.31|4195.25|4195.25|4195.31|4195.31|4195.25|4195.25|0
1645104120000|2022-02-17 13:22:00|4195.31|4195.31|4194.07|4194.07|4195.43|4195.43|4193.76|4193.76|0
1645104130000|2022-02-17 13:22:10|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|0
1645104140000|2022-02-17 13:22:20|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|0
1645104150000|2022-02-17 13:22:30|4194.13|4194.13|4194.07|4194.07|4194.13|4194.13|4194.07|4194.07|0
1645104160000|2022-02-17 13:22:40|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|0
1645104170000|2022-02-17 13:22:50|4193.73|4193.73|4193.58|4193.58|4193.73|4193.73|4193.58|4193.58|0
1645104180000|2022-02-17 13:23:00|4193.42|4193.42|4193.73|4193.73|4193.73|4193.73|4193.27|4193.27|0
1645104190000|2022-02-17 13:23:10|4193.42|4193.42|4193.08|4193.08|4193.42|4193.42|4193.08|4193.08|0
1645104200000|2022-02-17 13:23:20|4193.39|4193.39|4194.01|4194.01|4194.01|4194.01|4193.39|4193.39|0
1645104210000|2022-02-17 13:23:30|4193.95|4193.95|4194.73|4194.73|4194.73|4194.73|4193.95|4193.95|0
1645104220000|2022-02-17 13:23:40|4194.64|4194.64|4194.7|4194.7|4194.7|4194.7|4194.64|4194.64|0
1645104230000|2022-02-17 13:23:50|4195.16|4195.16|4195.47|4195.47|4195.47|4195.47|4195.16|4195.16|0
1645104240000|2022-02-17 13:24:00|4195.16|4195.16|4195.06|4195.06|4195.16|4195.16|4194.85|4194.85|0
1645104260000|2022-02-17 13:24:20|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|0
1645104290000|2022-02-17 13:24:50|4195.13|4195.13|4194.82|4194.82|4195.13|4195.13|4194.82|4194.82|0
1645104300000|2022-02-17 13:25:00|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|0
1645104310000|2022-02-17 13:25:10|4195.44|4195.44|4195.64|4195.64|4195.64|4195.64|4195.44|4195.44|0
1645104320000|2022-02-17 13:25:20|4195.79|4195.79|4195.98|4195.98|4195.98|4195.98|4195.79|4195.79|0
1645104330000|2022-02-17 13:25:30|4196.29|4196.29|4195.67|4195.67|4196.29|4196.29|4195.67|4195.67|0
1645104340000|2022-02-17 13:25:40|4195.7|4195.7|4195.07|4195.07|4195.7|4195.7|4195.07|4195.07|0
1645104350000|2022-02-17 13:25:50|4195.13|4195.13|4193.98|4193.98|4195.13|4195.13|4193.98|4193.98|0
1645104360000|2022-02-17 13:26:00|4193.89|4193.89|4193.61|4193.61|4193.89|4193.89|4193.61|4193.61|0
1645104370000|2022-02-17 13:26:10|4192.99|4192.99|4193.61|4193.61|4193.61|4193.61|4192.99|4192.99|0
1645104390000|2022-02-17 13:26:30|4194.23|4194.23|4194.23|4194.23|4194.23|4194.23|4194.23|4194.23|0
1645104400000|2022-02-17 13:26:40|4193.33|4193.33|4193.39|4193.39|4193.49|4193.49|4193.33|4193.33|0
1645104410000|2022-02-17 13:26:50|4193.55|4193.55|4194.01|4194.01|4194.01|4194.01|4193.55|4193.55|0
1645104420000|2022-02-17 13:27:00|4194.32|4194.32|4194.04|4194.04|4194.32|4194.32|4194.04|4194.04|0
1645104430000|2022-02-17 13:27:10|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|0
1645104440000|2022-02-17 13:27:20|4194.04|4194.04|4193.52|4193.52|4194.14|4194.14|4193.52|4193.52|0
1645104460000|2022-02-17 13:27:40|4193.61|4193.61|4193.61|4193.61|4193.61|4193.61|4193.61|4193.61|0
1645104470000|2022-02-17 13:27:50|4193.73|4193.73|4193.67|4193.67|4193.73|4193.73|4193.67|4193.67|0
1645104500000|2022-02-17 13:28:20|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|0
1645104530000|2022-02-17 13:28:50|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|0
1645104540000|2022-02-17 13:29:00|4194.66|4194.66|4194.57|4194.57|4194.66|4194.66|4194.57|4194.57|0
1645104560000|2022-02-17 13:29:20|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|0
1645104570000|2022-02-17 13:29:30|4194.78|4194.78|4193.13|4193.13|4194.83|4194.83|4193.13|4193.13|0
1645104580000|2022-02-17 13:29:40|4192.81|4192.81|4192.38|4192.38|4192.81|4192.81|4192.38|4192.38|0
1645104590000|2022-02-17 13:29:50|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|0
1645104600000|2022-02-17 13:30:00|4191.76|4191.76|4191.21|4191.21|4192.6|4192.6|4191.21|4191.21|0
1645104610000|2022-02-17 13:30:10|4190.9|4190.9|4190.74|4190.74|4190.9|4190.9|4190.43|4190.43|0
1645104620000|2022-02-17 13:30:20|4191.36|4191.36|4191.98|4191.98|4191.98|4191.98|4191.36|4191.36|0
1645104630000|2022-02-17 13:30:30|4192.29|4192.29|4192.28|4192.28|4192.29|4192.29|4192.13|4192.13|0
1645104640000|2022-02-17 13:30:40|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|0
1645104650000|2022-02-17 13:30:50|4193.06|4193.06|4193.68|4193.68|4193.68|4193.68|4193.06|4193.06|0
1645104660000|2022-02-17 13:31:00|4193.66|4193.66|4193.66|4193.66|4193.66|4193.66|4193.66|4193.66|0
1645104670000|2022-02-17 13:31:10|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|0
1645104680000|2022-02-17 13:31:20|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|0
1645104690000|2022-02-17 13:31:30|4193.5|4193.5|4193.5|4193.5|4193.5|4193.5|4193.5|4193.5|0
1645104700000|2022-02-17 13:31:40|4193.41|4193.41|4193.25|4193.25|4193.41|4193.41|4193.25|4193.25|0
1645104720000|2022-02-17 13:32:00|4192.63|4192.63|4192.63|4192.63|4192.63|4192.63|4192.63|4192.63|0
1645104740000|2022-02-17 13:32:20|4192.32|4192.32|4192.01|4192.01|4192.32|4192.32|4192.01|4192.01|0
1645104750000|2022-02-17 13:32:30|4191.39|4191.39|4192.32|4192.32|4192.32|4192.32|4191.39|4191.39|0
1645104770000|2022-02-17 13:32:50|4192.01|4192.01|4192.32|4192.32|4192.32|4192.32|4192.01|4192.01|0
1645104780000|2022-02-17 13:33:00|4192.62|4192.62|4193.09|4193.09|4193.25|4193.25|4192.62|4192.62|0
1645104790000|2022-02-17 13:33:10|4192.78|4192.78|4192.94|4192.94|4192.94|4192.94|4192.78|4192.78|0
1645104820000|2022-02-17 13:33:40|4192.91|4192.91|4192.36|4192.36|4192.91|4192.91|4192.36|4192.36|0
1645104840000|2022-02-17 13:34:00|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|0
1645104860000|2022-02-17 13:34:20|4192.36|4192.36|4192.31|4192.31|4192.36|4192.36|4192.31|4192.31|0
1645104870000|2022-02-17 13:34:30|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|0
1645104890000|2022-02-17 13:34:50|4192.78|4192.78|4193.09|4193.09|4193.09|4193.09|4192.78|4192.78|0
1645104900000|2022-02-17 13:35:00|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|0
1645104910000|2022-02-17 13:35:10|4193.7|4193.7|4194.32|4194.32|4194.63|4194.63|4193.7|4193.7|0
1645104920000|2022-02-17 13:35:20|4194.14|4194.14|4194.23|4194.23|4194.23|4194.23|4194.14|4194.14|0
1645104930000|2022-02-17 13:35:30|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|0
1645104940000|2022-02-17 13:35:40|4194.48|4194.48|4194.57|4194.57|4194.57|4194.57|4194.48|4194.48|0
1645104950000|2022-02-17 13:35:50|4194.88|4194.88|4194.8|4194.8|4194.88|4194.88|4194.49|4194.49|0
1645104960000|2022-02-17 13:36:00|4194.86|4194.86|4195.15|4195.15|4195.15|4195.15|4194.86|4194.86|0
1645104980000|2022-02-17 13:36:20|4195.61|4195.61|4195.92|4195.92|4195.92|4195.92|4195.61|4195.61|0
1645104990000|2022-02-17 13:36:30|4196.23|4196.23|4196.08|4196.08|4196.23|4196.23|4196.08|4196.08|0
1645105000000|2022-02-17 13:36:40|4195.93|4195.93|4196.09|4196.09|4196.09|4196.09|4195.46|4195.46|0
1645105010000|2022-02-17 13:36:50|4196.04|4196.04|4196.35|4196.35|4196.35|4196.35|4196.04|4196.04|0
1645105020000|2022-02-17 13:37:00|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|0
1645105050000|2022-02-17 13:37:30|4196.97|4196.97|4196.97|4196.97|4196.97|4196.97|4196.97|4196.97|0
1645105060000|2022-02-17 13:37:40|4197.28|4197.28|4197.44|4197.44|4197.44|4197.44|4197.28|4197.28|0
1645105080000|2022-02-17 13:38:00|4197.5|4197.5|4197.5|4197.5|4197.5|4197.5|4197.5|4197.5|0
1645105100000|2022-02-17 13:38:20|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|0
1645105110000|2022-02-17 13:38:30|4197.9|4197.9|4196.82|4196.82|4197.9|4197.9|4196.82|4196.82|0
1645105120000|2022-02-17 13:38:40|4197.09|4197.09|4196.94|4196.94|4197.09|4197.09|4196.94|4196.94|0
1645105130000|2022-02-17 13:38:50|4196.75|4196.75|4196.23|4196.23|4196.85|4196.85|4196.23|4196.23|0
1645105140000|2022-02-17 13:39:00|4196.54|4196.54|4196.54|4196.54|4196.54|4196.54|4196.54|4196.54|0
1645105150000|2022-02-17 13:39:10|4196.84|4196.84|4196.54|4196.54|4196.84|4196.84|4196.54|4196.54|0
1645105160000|2022-02-17 13:39:20|4196.63|4196.63|4196.63|4196.63|4196.63|4196.63|4196.63|4196.63|0
1645105180000|2022-02-17 13:39:40|4196.01|4196.01|4195.39|4195.39|4196.01|4196.01|4195.39|4195.39|0
1645105190000|2022-02-17 13:39:50|4194.92|4194.92|4193.68|4193.68|4195.54|4195.54|4193.68|4193.68|0
1645105200000|2022-02-17 13:40:00|4193.5|4193.5|4193.16|4193.16|4193.62|4193.62|4193|4193|0
1645105210000|2022-02-17 13:40:10|4193|4193|4193.31|4193.31|4193.31|4193.31|4193|4193|0
1645105220000|2022-02-17 13:40:20|4193.35|4193.35|4193.98|4193.98|4193.98|4193.98|4193.35|4193.35|0
1645105230000|2022-02-17 13:40:30|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|0
1645105240000|2022-02-17 13:40:40|4193.05|4193.05|4192.87|4192.87|4193.05|4193.05|4192.87|4192.87|0
1645105250000|2022-02-17 13:40:50|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|0
1645105260000|2022-02-17 13:41:00|4192.37|4192.37|4192.56|4192.56|4192.56|4192.56|4192.37|4192.37|0
1645105270000|2022-02-17 13:41:10|4192.71|4192.71|4192.56|4192.56|4192.71|4192.71|4192.56|4192.56|0
1645105280000|2022-02-17 13:41:20|4192.37|4192.37|4192.37|4192.37|4192.37|4192.37|4192.37|4192.37|0
1645105290000|2022-02-17 13:41:30|4192.68|4192.68|4192.06|4192.06|4192.68|4192.68|4192.06|4192.06|0
1645105300000|2022-02-17 13:41:40|4192.15|4192.15|4192.06|4192.06|4192.15|4192.15|4192.06|4192.06|0
1645105310000|2022-02-17 13:41:50|4192.22|4192.22|4192.4|4192.4|4192.4|4192.4|4192.22|4192.22|0
1645105320000|2022-02-17 13:42:00|4192.09|4192.09|4192.4|4192.4|4192.4|4192.4|4192.09|4192.09|0
1645105340000|2022-02-17 13:42:20|4192.25|4192.25|4193.18|4193.18|4193.18|4193.18|4192.25|4192.25|0
1645105350000|2022-02-17 13:42:30|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|0
1645105360000|2022-02-17 13:42:40|4193.18|4193.18|4193.18|4193.18|4193.18|4193.18|4193.18|4193.18|0
1645105370000|2022-02-17 13:42:50|4193.16|4193.16|4192.68|4192.68|4193.3|4193.3|4192.68|4192.68|0
1645105380000|2022-02-17 13:43:00|4192.52|4192.52|4192.5|4192.5|4192.68|4192.68|4192.19|4192.19|0
1645105390000|2022-02-17 13:43:10|4192.81|4192.81|4193.08|4193.08|4193.08|4193.08|4192.72|4192.72|0
1645105400000|2022-02-17 13:43:20|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|0
1645105410000|2022-02-17 13:43:30|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|0
1645105420000|2022-02-17 13:43:40|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|0
1645105430000|2022-02-17 13:43:50|4192.61|4192.61|4192.61|4192.61|4192.61|4192.61|4192.61|4192.61|0
1645105450000|2022-02-17 13:44:10|4192.92|4192.92|4191.94|4191.94|4192.92|4192.92|4191.94|4191.94|0
1645105460000|2022-02-17 13:44:20|4191.91|4191.91|4192.1|4192.1|4192.1|4192.1|4191.91|4191.91|0
1645105470000|2022-02-17 13:44:30|4191.48|4191.48|4190.55|4190.55|4191.48|4191.48|4190.55|4190.55|0
1645105480000|2022-02-17 13:44:40|4190.39|4190.39|4191.87|4191.87|4191.87|4191.87|4189.93|4189.93|0
1645105490000|2022-02-17 13:44:50|4191.81|4191.81|4190.89|4190.89|4191.81|4191.81|4190.89|4190.89|0
1645105510000|2022-02-17 13:45:10|4190.98|4190.98|4190.76|4190.76|4191.07|4191.07|4190.76|4190.76|0
1645105520000|2022-02-17 13:45:20|4191.38|4191.38|4191.52|4191.52|4191.52|4191.52|4191.38|4191.38|0
1645105530000|2022-02-17 13:45:30|4191.37|4191.37|4191.37|4191.37|4191.37|4191.37|4191.37|4191.37|0
1645105550000|2022-02-17 13:45:50|4191.21|4191.21|4191.21|4191.21|4191.21|4191.21|4190.9|4190.9|0
1645105560000|2022-02-17 13:46:00|4191.12|4191.12|4190.81|4190.81|4191.12|4191.12|4190.81|4190.81|0
1645105570000|2022-02-17 13:46:10|4190.87|4190.87|4190.81|4190.81|4190.87|4190.87|4190.81|4190.81|0
1645105580000|2022-02-17 13:46:20|4190.96|4190.96|4190.65|4190.65|4190.96|4190.96|4190.65|4190.65|0
1645105590000|2022-02-17 13:46:30|4190.34|4190.34|4190.19|4190.19|4190.34|4190.34|4189.88|4189.88|0
1645105600000|2022-02-17 13:46:40|4190.5|4190.5|4190.56|4190.56|4190.87|4190.87|4190.5|4190.5|0
1645105610000|2022-02-17 13:46:50|4190.38|4190.38|4190.4|4190.4|4190.66|4190.66|4190.25|4190.25|0
1645105630000|2022-02-17 13:47:10|4190.09|4190.09|4190|4190|4190.09|4190.09|4190|4190|0
1645105640000|2022-02-17 13:47:20|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|0
1645105660000|2022-02-17 13:47:40|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|0
1645105670000|2022-02-17 13:47:50|4189.49|4189.49|4190.52|4190.52|4190.52|4190.52|4189.49|4189.49|0
1645105680000|2022-02-17 13:48:00|4190.56|4190.56|4190.47|4190.47|4190.87|4190.87|4190.47|4190.47|0
1645105690000|2022-02-17 13:48:10|4190.54|4190.54|4191.62|4191.62|4191.62|4191.62|4190.54|4190.54|0
1645105700000|2022-02-17 13:48:20|4191.16|4191.16|4191.31|4191.31|4191.31|4191.31|4191.16|4191.16|0
1645105710000|2022-02-17 13:48:30|4191|4191|4191|4191|4191|4191|4191|4191|0
1645105720000|2022-02-17 13:48:40|4191.1|4191.1|4191.1|4191.1|4191.1|4191.1|4191.1|4191.1|0
1645105730000|2022-02-17 13:48:50|4191.41|4191.41|4192.25|4192.25|4192.34|4192.34|4191.41|4191.41|0
1645105760000|2022-02-17 13:49:20|4192.56|4192.56|4192.03|4192.03|4192.56|4192.56|4191.93|4191.93|0
1645105780000|2022-02-17 13:49:40|4191.56|4191.56|4191.26|4191.26|4191.56|4191.56|4191.26|4191.26|0
1645105790000|2022-02-17 13:49:50|4191.1|4191.1|4190.72|4190.72|4191.1|4191.1|4190.72|4190.72|0
1645105800000|2022-02-17 13:50:00|4191.03|4191.03|4192.77|4192.77|4192.77|4192.77|4191.03|4191.03|0
1645105820000|2022-02-17 13:50:20|4192.92|4192.92|4192.92|4192.92|4193.23|4193.23|4192.92|4192.92|0
1645105830000|2022-02-17 13:50:30|4192.61|4192.61|4192.67|4192.67|4192.67|4192.67|4192.61|4192.61|0
1645105840000|2022-02-17 13:50:40|4192.98|4192.98|4192.85|4192.85|4193|4193|4192.85|4192.85|0
1645105850000|2022-02-17 13:50:50|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|0
1645105860000|2022-02-17 13:51:00|4193|4193|4193.81|4193.81|4193.81|4193.81|4192.69|4192.69|0
1645105870000|2022-02-17 13:51:10|4195.05|4195.05|4195.51|4195.51|4195.51|4195.51|4195.05|4195.05|0
1645105880000|2022-02-17 13:51:20|4195.2|4195.2|4195.51|4195.51|4195.51|4195.51|4195.2|4195.2|0
1645105890000|2022-02-17 13:51:30|4195.2|4195.2|4195.2|4195.2|4195.2|4195.2|4195.2|4195.2|0
1645105900000|2022-02-17 13:51:40|4195.36|4195.36|4194.8|4194.8|4195.36|4195.36|4194.8|4194.8|0
1645105910000|2022-02-17 13:51:50|4194.65|4194.65|4195.01|4195.01|4195.01|4195.01|4194.65|4194.65|0
1645105920000|2022-02-17 13:52:00|4194.97|4194.97|4194.79|4194.79|4194.97|4194.97|4194.79|4194.79|0
1645105930000|2022-02-17 13:52:10|4194.94|4194.94|4195.25|4195.25|4195.25|4195.25|4194.94|4194.94|0
1645105940000|2022-02-17 13:52:20|4195.4|4195.4|4195.25|4195.25|4195.4|4195.4|4195.25|4195.25|0
1645105950000|2022-02-17 13:52:30|4195.19|4195.19|4195.56|4195.56|4195.56|4195.56|4195.19|4195.19|0
1645105960000|2022-02-17 13:52:40|4195.87|4195.87|4195.89|4195.89|4196.05|4196.05|4195.87|4195.87|0
1645105970000|2022-02-17 13:52:50|4196.2|4196.2|4197.29|4197.29|4197.29|4197.29|4196.2|4196.2|0
1645105980000|2022-02-17 13:53:00|4197.44|4197.44|4197.63|4197.63|4197.63|4197.63|4197.29|4197.29|0
1645105990000|2022-02-17 13:53:10|4197.91|4197.91|4197.37|4197.37|4198.31|4198.31|4197.37|4197.37|0
1645106000000|2022-02-17 13:53:20|4197.52|4197.52|4197.37|4197.37|4197.52|4197.52|4197.37|4197.37|0
1645106030000|2022-02-17 13:53:50|4197.06|4197.06|4197.41|4197.41|4197.41|4197.41|4197.06|4197.06|0
1645106040000|2022-02-17 13:54:00|4197.72|4197.72|4197.41|4197.41|4197.72|4197.72|4197.41|4197.41|0
1645106050000|2022-02-17 13:54:10|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|0
1645106070000|2022-02-17 13:54:30|4196.94|4196.94|4196.94|4196.94|4196.94|4196.94|4196.94|4196.94|0
1645106080000|2022-02-17 13:54:40|4196.85|4196.85|4196.45|4196.45|4196.85|4196.85|4196.45|4196.45|0
1645106090000|2022-02-17 13:54:50|4196.76|4196.76|4197.07|4197.07|4197.07|4197.07|4196.76|4196.76|0
1645106120000|2022-02-17 13:55:20|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|0
1645106130000|2022-02-17 13:55:30|4196.6|4196.6|4196.6|4196.6|4196.6|4196.6|4196.45|4196.45|0
1645106160000|2022-02-17 13:56:00|4196.29|4196.29|4195.16|4195.16|4196.29|4196.29|4195.16|4195.16|0
1645106170000|2022-02-17 13:56:10|4195.18|4195.18|4195.19|4195.19|4195.5|4195.5|4195.18|4195.18|0
1645106180000|2022-02-17 13:56:20|4194.88|4194.88|4194.26|4194.26|4194.88|4194.88|4194.26|4194.26|0
1645106190000|2022-02-17 13:56:30|4193.64|4193.64|4193.33|4193.33|4193.64|4193.64|4193.33|4193.33|0
1645106200000|2022-02-17 13:56:40|4193.02|4193.02|4193.64|4193.64|4193.64|4193.64|4193.02|4193.02|0
1645106210000|2022-02-17 13:56:50|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|0
1645106220000|2022-02-17 13:57:00|4193.48|4193.48|4193.33|4193.33|4193.48|4193.48|4193.33|4193.33|0
1645106230000|2022-02-17 13:57:10|4193.64|4193.64|4193.64|4193.64|4193.64|4193.64|4193.64|4193.64|0
1645106250000|2022-02-17 13:57:30|4193.33|4193.33|4193.17|4193.17|4193.33|4193.33|4193.17|4193.17|0
1645106260000|2022-02-17 13:57:40|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|0
1645106280000|2022-02-17 13:58:00|4193.17|4193.17|4192.68|4192.68|4193.17|4193.17|4192.68|4192.68|0
1645106290000|2022-02-17 13:58:10|4192.99|4192.99|4193.05|4193.05|4193.05|4193.05|4192.99|4192.99|0
1645106300000|2022-02-17 13:58:20|4193.12|4193.12|4193.18|4193.18|4193.18|4193.18|4193.12|4193.12|0
1645106330000|2022-02-17 13:58:50|4193.02|4193.02|4192.99|4192.99|4193.2|4193.2|4192.99|4192.99|0
1645106340000|2022-02-17 13:59:00|4192.93|4192.93|4192.93|4192.93|4192.93|4192.93|4192.62|4192.62|0
1645106360000|2022-02-17 13:59:20|4192.62|4192.62|4192.71|4192.71|4192.71|4192.71|4192.62|4192.62|0
1645106370000|2022-02-17 13:59:30|4192.09|4192.09|4192.09|4192.09|4192.09|4192.09|4192.09|4192.09|0
1645106390000|2022-02-17 13:59:50|4192.55|4192.55|4193.48|4193.48|4193.48|4193.48|4192.55|4192.55|0
1645106400000|2022-02-17 14:00:00|4193.57|4193.57|4193.89|4193.89|4193.89|4193.89|4193.57|4193.57|0
1645106410000|2022-02-17 14:00:10|4193.57|4193.57|4193.88|4193.88|4193.88|4193.88|4193.57|4193.57|0
1645106420000|2022-02-17 14:00:20|4194.1|4194.1|4194.29|4194.29|4194.29|4194.29|4194.1|4194.1|0
1645106430000|2022-02-17 14:00:30|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|0
1645106440000|2022-02-17 14:00:40|4194.28|4194.28|4194.44|4194.44|4194.59|4194.59|4194.28|4194.28|0
1645106450000|2022-02-17 14:00:50|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|0
1645106470000|2022-02-17 14:01:10|4194.94|4194.94|4195.4|4195.4|4195.56|4195.56|4194.94|4194.94|0
1645106480000|2022-02-17 14:01:20|4195.71|4195.71|4196.02|4196.02|4196.02|4196.02|4195.71|4195.71|0
1645106490000|2022-02-17 14:01:30|4195.87|4195.87|4195.41|4195.41|4195.87|4195.87|4195.41|4195.41|0
1645106500000|2022-02-17 14:01:40|4195.25|4195.25|4195.25|4195.25|4195.25|4195.25|4195.25|4195.25|0
1645106510000|2022-02-17 14:01:50|4194.94|4194.94|4195.87|4195.87|4195.87|4195.87|4194.94|4194.94|0
1645106530000|2022-02-17 14:02:10|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|0
1645106540000|2022-02-17 14:02:20|4196.05|4196.05|4196.32|4196.32|4196.32|4196.32|4196.05|4196.05|0
1645106550000|2022-02-17 14:02:30|4196.17|4196.17|4195.85|4195.85|4196.17|4196.17|4195.85|4195.85|0
1645106570000|2022-02-17 14:02:50|4195.97|4195.97|4196.03|4196.03|4196.03|4196.03|4195.97|4195.97|0
1645106590000|2022-02-17 14:03:10|4195.57|4195.57|4196.59|4196.59|4196.59|4196.59|4195.57|4195.57|0
1645106600000|2022-02-17 14:03:20|4196.9|4196.9|4197.3|4197.3|4197.61|4197.61|4196.9|4196.9|0
1645106610000|2022-02-17 14:03:30|4196.99|4196.99|4196.52|4196.52|4196.99|4196.99|4196.52|4196.52|0
1645106620000|2022-02-17 14:03:40|4196.62|4196.62|4196.68|4196.68|4196.71|4196.71|4196.62|4196.62|0
1645106630000|2022-02-17 14:03:50|4196.37|4196.37|4195.95|4195.95|4196.37|4196.37|4195.95|4195.95|0
1645106640000|2022-02-17 14:04:00|4196.1|4196.1|4196.25|4196.25|4196.25|4196.25|4196.1|4196.1|0
1645106670000|2022-02-17 14:04:30|4195.94|4195.94|4194.95|4194.95|4195.94|4195.94|4194.86|4194.86|0
1645106680000|2022-02-17 14:04:40|4195.41|4195.41|4195.72|4195.72|4195.72|4195.72|4195.41|4195.41|0
1645106690000|2022-02-17 14:04:50|4196.04|4196.04|4196.82|4196.82|4196.82|4196.82|4196.04|4196.04|0
1645106700000|2022-02-17 14:05:00|4196.51|4196.51|4197.25|4197.25|4197.25|4197.25|4196.51|4196.51|0
1645106710000|2022-02-17 14:05:10|4197.07|4197.07|4197.01|4197.01|4197.07|4197.07|4197.01|4197.01|0
1645106720000|2022-02-17 14:05:20|4197.32|4197.32|4196.61|4196.61|4197.32|4197.32|4196.61|4196.61|0
1645106750000|2022-02-17 14:05:50|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.14|4196.14|0
1645106780000|2022-02-17 14:06:20|4196.76|4196.76|4197.84|4197.84|4197.84|4197.84|4196.76|4196.76|0
1645106790000|2022-02-17 14:06:30|4198.16|4198.16|4198.47|4198.47|4198.47|4198.47|4198.16|4198.16|0
1645106800000|2022-02-17 14:06:40|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|0
1645106810000|2022-02-17 14:06:50|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|0
1645106820000|2022-02-17 14:07:00|4198.87|4198.87|4199.42|4199.42|4199.42|4199.42|4198.87|4198.87|0
1645106830000|2022-02-17 14:07:10|4199.61|4199.61|4199.61|4199.61|4199.61|4199.61|4199.61|4199.61|0
1645106840000|2022-02-17 14:07:20|4199.76|4199.76|4199.76|4199.76|4199.76|4199.76|4199.76|4199.76|0
1645106860000|2022-02-17 14:07:40|4200.07|4200.07|4199.76|4199.76|4200.07|4200.07|4199.76|4199.76|0
1645106870000|2022-02-17 14:07:50|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|0
1645106880000|2022-02-17 14:08:00|4200.26|4200.26|4199.7|4199.7|4200.32|4200.32|4199.7|4199.7|0
1645106890000|2022-02-17 14:08:10|4199.54|4199.54|4198.33|4198.33|4199.54|4199.54|4198.33|4198.33|0
1645106900000|2022-02-17 14:08:20|4197.71|4197.71|4198.02|4198.02|4198.02|4198.02|4197.71|4197.71|0
1645106910000|2022-02-17 14:08:30|4198.33|4198.33|4198.33|4198.33|4198.33|4198.33|4198.33|4198.33|0
1645106940000|2022-02-17 14:09:00|4198.64|4198.64|4198.64|4198.64|4198.64|4198.64|4198.64|4198.64|0
1645106950000|2022-02-17 14:09:10|4198.72|4198.72|4198.72|4198.72|4198.72|4198.72|4198.72|4198.72|0
1645106960000|2022-02-17 14:09:20|4198.74|4198.74|4198.74|4198.74|4198.74|4198.74|4198.74|4198.74|0
1645106970000|2022-02-17 14:09:30|4198.43|4198.43|4198.74|4198.74|4198.74|4198.74|4198.43|4198.43|0
1645106980000|2022-02-17 14:09:40|4198.43|4198.43|4198.43|4198.43|4198.43|4198.43|4198.43|4198.43|0
1645106990000|2022-02-17 14:09:50|4198.55|4198.55|4198.42|4198.42|4198.55|4198.55|4198.42|4198.42|0
1645107000000|2022-02-17 14:10:00|4199.04|4199.04|4200.85|4200.85|4200.85|4200.85|4199.04|4199.04|0
1645107010000|2022-02-17 14:10:10|4200.69|4200.69|4200.51|4200.51|4200.78|4200.78|4200.41|4200.41|0
1645107030000|2022-02-17 14:10:30|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|0
1645107040000|2022-02-17 14:10:40|4199.89|4199.89|4199.58|4199.58|4199.89|4199.89|4199.58|4199.58|0
1645107050000|2022-02-17 14:10:50|4199.54|4199.54|4199.94|4199.94|4199.94|4199.94|4199.54|4199.54|0
1645107090000|2022-02-17 14:11:30|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|0
1645107100000|2022-02-17 14:11:40|4199.54|4199.54|4199.07|4199.07|4199.54|4199.54|4199.07|4199.07|0
1645107110000|2022-02-17 14:11:50|4199.29|4199.29|4199.93|4199.93|4201.06|4201.06|4199.24|4199.24|0
1645107120000|2022-02-17 14:12:00|4200.24|4200.24|4198.87|4198.87|4200.67|4200.67|4198.87|4198.87|0
1645107140000|2022-02-17 14:12:20|4196.71|4196.71|4196.52|4196.52|4196.71|4196.71|4196.52|4196.52|0
1645107150000|2022-02-17 14:12:30|4196.21|4196.21|4196.21|4196.21|4196.21|4196.21|4196.21|4196.21|0
1645107160000|2022-02-17 14:12:40|4196.52|4196.52|4196.52|4196.52|4196.52|4196.52|4196.52|4196.52|0
1645107170000|2022-02-17 14:12:50|4196.83|4196.83|4196.83|4196.83|4196.83|4196.83|4196.83|4196.83|0
1645107180000|2022-02-17 14:13:00|4197.14|4197.14|4197.14|4197.14|4197.14|4197.14|4197.14|4197.14|0
1645107190000|2022-02-17 14:13:10|4197.17|4197.17|4196.79|4196.79|4197.17|4197.17|4196.79|4196.79|0
1645107200000|2022-02-17 14:13:20|4196.94|4196.94|4196.33|4196.33|4196.94|4196.94|4196.33|4196.33|0
1645107210000|2022-02-17 14:13:30|4196.02|4196.02|4195.92|4195.92|4196.02|4196.02|4195.92|4195.92|0
1645107220000|2022-02-17 14:13:40|4195.84|4195.84|4196.46|4196.46|4196.46|4196.46|4195.84|4195.84|0
1645107230000|2022-02-17 14:13:50|4196.39|4196.39|4196.08|4196.08|4196.39|4196.39|4196.08|4196.08|0
1645107240000|2022-02-17 14:14:00|4196.17|4196.17|4196.36|4196.36|4196.36|4196.36|4196.17|4196.17|0
1645107260000|2022-02-17 14:14:20|4196.44|4196.44|4196.4|4196.4|4196.44|4196.44|4196.4|4196.4|0
1645107270000|2022-02-17 14:14:30|4195.78|4195.78|4196.33|4196.33|4197.55|4197.55|4195.78|4195.78|0
1645107280000|2022-02-17 14:14:40|4196.64|4196.64|4198.13|4198.13|4198.13|4198.13|4196.64|4196.64|0
1645107290000|2022-02-17 14:14:50|4197.82|4197.82|4197.66|4197.66|4197.82|4197.82|4197.66|4197.66|0
1645107300000|2022-02-17 14:15:00|4197.51|4197.51|4197.51|4197.51|4197.51|4197.51|4197.36|4197.36|0
1645107310000|2022-02-17 14:15:10|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|0
1645107320000|2022-02-17 14:15:20|4198.22|4198.22|4198.37|4198.37|4198.37|4198.37|4198.22|4198.22|0
1645107330000|2022-02-17 14:15:30|4198.99|4198.99|4200.85|4200.85|4200.85|4200.85|4198.99|4198.99|0
1645107340000|2022-02-17 14:15:40|4201.16|4201.16|4201.16|4201.16|4201.16|4201.16|4201.16|4201.16|0
1645107350000|2022-02-17 14:15:50|4201.25|4201.25|4201.88|4201.88|4201.88|4201.88|4201.25|4201.25|0
1645107360000|2022-02-17 14:16:00|4201.25|4201.25|4202.03|4202.03|4202.03|4202.03|4201.25|4201.25|0
1645107370000|2022-02-17 14:16:10|4201.93|4201.93|4201.84|4201.84|4201.93|4201.93|4201.84|4201.84|0
1645107380000|2022-02-17 14:16:20|4201.53|4201.53|4202.05|4202.05|4202.05|4202.05|4201.53|4201.53|0
1645107390000|2022-02-17 14:16:30|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|0
1645107400000|2022-02-17 14:16:40|4202.32|4202.32|4202.47|4202.47|4202.47|4202.47|4202.32|4202.32|0
1645107410000|2022-02-17 14:16:50|4202.78|4202.78|4202.94|4202.94|4202.94|4202.94|4202.78|4202.78|0
1645107420000|2022-02-17 14:17:00|4203.25|4203.25|4202.94|4202.94|4203.25|4203.25|4202.94|4202.94|0
1645107440000|2022-02-17 14:17:20|4202.84|4202.84|4202.25|4202.25|4202.84|4202.84|4202.19|4202.19|0
1645107460000|2022-02-17 14:17:40|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|0
1645107470000|2022-02-17 14:17:50|4202.66|4202.66|4203.71|4203.71|4203.89|4203.89|4202.66|4202.66|0
1645107480000|2022-02-17 14:18:00|4203.4|4203.4|4203.92|4203.92|4203.92|4203.92|4203.4|4203.4|0
1645107490000|2022-02-17 14:18:10|4203.98|4203.98|4204.6|4204.6|4204.6|4204.6|4203.98|4203.98|0
1645107500000|2022-02-17 14:18:20|4204.54|4204.54|4203.5|4203.5|4204.54|4204.54|4203.5|4203.5|0
1645107510000|2022-02-17 14:18:30|4203.81|4203.81|4204.43|4204.43|4204.43|4204.43|4203.81|4203.81|0
1645107520000|2022-02-17 14:18:40|4205.2|4205.2|4205.05|4205.05|4205.2|4205.2|4205.05|4205.05|0
1645107530000|2022-02-17 14:18:50|4205.2|4205.2|4206.01|4206.01|4206.01|4206.01|4205.2|4205.2|0
1645107540000|2022-02-17 14:19:00|4205.82|4205.82|4206.05|4206.05|4206.05|4206.05|4205.82|4205.82|0
1645107550000|2022-02-17 14:19:10|4206.2|4206.2|4205.27|4205.27|4206.2|4206.2|4205.27|4205.27|0
1645107560000|2022-02-17 14:19:20|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|0
1645107570000|2022-02-17 14:19:30|4205.27|4205.27|4205.43|4205.43|4205.59|4205.59|4204.96|4204.96|0
1645107580000|2022-02-17 14:19:40|4205.28|4205.28|4205.34|4205.34|4205.34|4205.34|4205.28|4205.28|0
1645107590000|2022-02-17 14:19:50|4205.28|4205.28|4205.37|4205.37|4205.37|4205.37|4205.28|4205.28|0
1645107600000|2022-02-17 14:20:00|4205.46|4205.46|4203.26|4203.26|4205.46|4205.46|4203.26|4203.26|0
1645107610000|2022-02-17 14:20:10|4203.42|4203.42|4204.9|4204.9|4204.9|4204.9|4203.42|4203.42|0
1645107630000|2022-02-17 14:20:30|4205.21|4205.21|4204.75|4204.75|4205.21|4205.21|4204.44|4204.44|0
1645107640000|2022-02-17 14:20:40|4204.59|4204.59|4204.13|4204.13|4204.59|4204.59|4204.13|4204.13|0
1645107650000|2022-02-17 14:20:50|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|0
1645107660000|2022-02-17 14:21:00|4204.75|4204.75|4204.75|4204.75|4204.75|4204.75|4204.75|4204.75|0
1645107680000|2022-02-17 14:21:20|4204.13|4204.13|4203.82|4203.82|4204.13|4204.13|4203.66|4203.66|0
1645107690000|2022-02-17 14:21:30|4203.51|4203.51|4203.51|4203.51|4203.51|4203.51|4203.51|4203.51|0
1645107700000|2022-02-17 14:21:40|4203.2|4203.2|4202.89|4202.89|4203.2|4203.2|4202.89|4202.89|0
1645107710000|2022-02-17 14:21:50|4202.26|4202.26|4202.17|4202.17|4202.26|4202.26|4202.17|4202.17|0
1645107730000|2022-02-17 14:22:10|4201.86|4201.86|4202.2|4202.2|4202.2|4202.2|4201.86|4201.86|0
1645107740000|2022-02-17 14:22:20|4201.89|4201.89|4203.01|4203.01|4203.01|4203.01|4201.89|4201.89|0
1645107750000|2022-02-17 14:22:30|4203.32|4203.32|4203.94|4203.94|4203.94|4203.94|4203.32|4203.32|0
1645107760000|2022-02-17 14:22:40|4204.25|4204.25|4204.56|4204.56|4204.56|4204.56|4204.25|4204.25|0
1645107770000|2022-02-17 14:22:50|4204.25|4204.25|4204.56|4204.56|4204.56|4204.56|4204.25|4204.25|0
1645107780000|2022-02-17 14:23:00|4204.53|4204.53|4204.53|4204.53|4204.53|4204.53|4204.53|4204.53|0
1645107790000|2022-02-17 14:23:10|4204.84|4204.84|4204.04|4204.04|4204.84|4204.84|4203.92|4203.92|0
1645107800000|2022-02-17 14:23:20|4203.73|4203.73|4203.24|4203.24|4203.73|4203.73|4203.24|4203.24|0
1645107810000|2022-02-17 14:23:30|4203.14|4203.14|4203.14|4203.14|4203.14|4203.14|4203.14|4203.14|0
1645107820000|2022-02-17 14:23:40|4202.83|4202.83|4202.27|4202.27|4202.83|4202.83|4202.27|4202.27|0
1645107830000|2022-02-17 14:23:50|4201.96|4201.96|4201.5|4201.5|4201.96|4201.96|4201.5|4201.5|0
1645107840000|2022-02-17 14:24:00|4201.19|4201.19|4200.94|4200.94|4201.19|4201.19|4200.85|4200.85|0
1645107850000|2022-02-17 14:24:10|4201.25|4201.25|4201.25|4201.25|4201.25|4201.25|4201.25|4201.25|0
1645107860000|2022-02-17 14:24:20|4201.71|4201.71|4202.02|4202.02|4202.02|4202.02|4201.71|4201.71|0
1645107880000|2022-02-17 14:24:40|4201.96|4201.96|4201.9|4201.9|4201.96|4201.96|4201.9|4201.9|0
1645107900000|2022-02-17 14:25:00|4200.97|4200.97|4199.89|4199.89|4200.97|4200.97|4199.89|4199.89|0
1645107910000|2022-02-17 14:25:10|4199.74|4199.74|4199.65|4199.65|4199.74|4199.74|4199.65|4199.65|0
1645107920000|2022-02-17 14:25:20|4199.5|4199.5|4199.66|4199.66|4199.66|4199.66|4199.34|4199.34|0
1645107950000|2022-02-17 14:25:50|4199.97|4199.97|4199.97|4199.97|4199.97|4199.97|4199.97|4199.97|0
1645107960000|2022-02-17 14:26:00|4199.81|4199.81|4199.19|4199.19|4199.81|4199.81|4199.19|4199.19|0
1645107980000|2022-02-17 14:26:20|4199.15|4199.15|4198.88|4198.88|4199.15|4199.15|4198.88|4198.88|0
1645107990000|2022-02-17 14:26:30|4199.19|4199.19|4199.19|4199.19|4199.19|4199.19|4199.19|4199.19|0
1645108000000|2022-02-17 14:26:40|4198.56|4198.56|4198.41|4198.41|4198.56|4198.56|4198.36|4198.36|0
1645108010000|2022-02-17 14:26:50|4198.35|4198.35|4197.39|4197.39|4198.35|4198.35|4196.89|4196.89|0
1645108030000|2022-02-17 14:27:10|4197.7|4197.7|4198.01|4198.01|4198.01|4198.01|4197.7|4197.7|0
1645108050000|2022-02-17 14:27:30|4198.05|4198.05|4198.1|4198.1|4198.1|4198.1|4198.05|4198.05|0
1645108060000|2022-02-17 14:27:40|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|0
1645108070000|2022-02-17 14:27:50|4197.47|4197.47|4197.47|4197.47|4197.47|4197.47|4197.47|4197.47|0
1645108090000|2022-02-17 14:28:10|4197.38|4197.38|4196.97|4196.97|4197.38|4197.38|4196.66|4196.66|0
1645108100000|2022-02-17 14:28:20|4196.82|4196.82|4196.2|4196.2|4196.82|4196.82|4196.2|4196.2|0
1645108110000|2022-02-17 14:28:30|4196.97|4196.97|4197.74|4197.74|4197.74|4197.74|4196.97|4196.97|0
1645108120000|2022-02-17 14:28:40|4197.19|4197.19|4197.4|4197.4|4197.71|4197.71|4196.78|4196.78|0
1645108130000|2022-02-17 14:28:50|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|0
1645108140000|2022-02-17 14:29:00|4197.87|4197.87|4198.8|4198.8|4198.8|4198.8|4197.87|4197.87|0
1645108160000|2022-02-17 14:29:20|4198.49|4198.49|4198.8|4198.8|4198.8|4198.8|4198.49|4198.49|0
1645108170000|2022-02-17 14:29:30|4198.64|4198.64|4198.64|4198.64|4198.64|4198.64|4198.64|4198.64|0
1645108180000|2022-02-17 14:29:40|4198.8|4198.8|4198.8|4198.8|4198.8|4198.8|4198.8|4198.8|0
1645108190000|2022-02-17 14:29:50|4198.64|4198.64|4198.96|4198.96|4198.96|4198.96|4198.64|4198.64|0
1645108200000|2022-02-17 14:30:00|4199.27|4199.27|4200.14|4200.14|4200.77|4200.77|4198.96|4198.96|0
1645108210000|2022-02-17 14:30:10|4199.99|4199.99|4199.18|4199.18|4199.99|4199.99|4199.18|4199.18|0
1645108220000|2022-02-17 14:30:20|4199.49|4199.49|4197.47|4197.47|4199.49|4199.49|4197.47|4197.47|0
1645108230000|2022-02-17 14:30:30|4198.1|4198.1|4198.33|4198.33|4198.33|4198.33|4197.94|4197.94|0
1645108240000|2022-02-17 14:30:40|4198.42|4198.42|4198.9|4198.9|4198.9|4198.9|4198.42|4198.42|0
1645108250000|2022-02-17 14:30:50|4198.8|4198.8|4197.07|4197.07|4198.8|4198.8|4197.07|4197.07|0
1645108260000|2022-02-17 14:31:00|4197.38|4197.38|4199.03|4199.03|4199.03|4199.03|4197.38|4197.38|0
1645108270000|2022-02-17 14:31:10|4198.72|4198.72|4198.72|4198.72|4198.72|4198.72|4198.41|4198.41|0
1645108280000|2022-02-17 14:31:20|4198.88|4198.88|4198.26|4198.26|4198.88|4198.88|4198.26|4198.26|0
1645108290000|2022-02-17 14:31:30|4197.02|4197.02|4196.43|4196.43|4197.02|4197.02|4196.43|4196.43|0
1645108300000|2022-02-17 14:31:40|4196.28|4196.28|4196.58|4196.58|4196.58|4196.58|4196.28|4196.28|0
1645108310000|2022-02-17 14:31:50|4196.74|4196.74|4194.72|4194.72|4196.74|4196.74|4194.72|4194.72|0
1645108320000|2022-02-17 14:32:00|4194.41|4194.41|4194.72|4194.72|4194.76|4194.76|4194.41|4194.41|0
1645108330000|2022-02-17 14:32:10|4194.62|4194.62|4194.6|4194.6|4194.62|4194.62|4194.6|4194.6|0
1645108340000|2022-02-17 14:32:20|4194.64|4194.64|4196.02|4196.02|4196.02|4196.02|4194.64|4194.64|0
1645108350000|2022-02-17 14:32:30|4194.46|4194.46|4194.93|4194.93|4194.93|4194.93|4194|4194|0
1645108360000|2022-02-17 14:32:40|4193.69|4193.69|4194|4194|4194|4194|4193.69|4193.69|0
1645108370000|2022-02-17 14:32:50|4193.84|4193.84|4192.35|4192.35|4193.84|4193.84|4192.35|4192.35|0
1645108380000|2022-02-17 14:33:00|4192.26|4192.26|4191.58|4191.58|4192.35|4192.35|4191.58|4191.58|0
1645108390000|2022-02-17 14:33:10|4190.96|4190.96|4191.6|4191.6|4191.6|4191.6|4190.72|4190.72|0
1645108400000|2022-02-17 14:33:20|4191.56|4191.56|4190.63|4190.63|4191.56|4191.56|4190.63|4190.63|0
1645108410000|2022-02-17 14:33:30|4190.32|4190.32|4190.78|4190.78|4190.94|4190.94|4190.32|4190.32|0
1645108420000|2022-02-17 14:33:40|4190.84|4190.84|4191.3|4191.3|4191.93|4191.93|4190.84|4190.84|0
1645108430000|2022-02-17 14:33:50|4191.26|4191.26|4192.47|4192.47|4192.47|4192.47|4191.22|4191.22|0
1645108440000|2022-02-17 14:34:00|4192.55|4192.55|4192.32|4192.32|4192.69|4192.69|4191.7|4191.7|0
1645108450000|2022-02-17 14:34:10|4192.47|4192.47|4191.92|4191.92|4192.63|4192.63|4191.92|4191.92|0
1645108460000|2022-02-17 14:34:20|4191.77|4191.77|4189.62|4189.62|4191.77|4191.77|4189.62|4189.62|0
1645108470000|2022-02-17 14:34:30|4189.93|4189.93|4190.71|4190.71|4191.02|4191.02|4189.93|4189.93|0
1645108480000|2022-02-17 14:34:40|4191.02|4191.02|4191.02|4191.02|4191.02|4191.02|4191.02|4191.02|0
1645108490000|2022-02-17 14:34:50|4190.71|4190.71|4190.95|4190.95|4190.95|4190.95|4190.71|4190.71|0
1645108500000|2022-02-17 14:35:00|4191.88|4191.88|4193.07|4193.07|4193.13|4193.13|4191.57|4191.57|0
1645108510000|2022-02-17 14:35:10|4193.53|4193.53|4193.28|4193.28|4193.53|4193.53|4193.13|4193.13|0
1645108520000|2022-02-17 14:35:20|4193.38|4193.38|4190.74|4190.74|4193.38|4193.38|4190.74|4190.74|0
1645108530000|2022-02-17 14:35:30|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|0
1645108540000|2022-02-17 14:35:40|4191.05|4191.05|4191.36|4191.36|4191.36|4191.36|4191.05|4191.05|0
1645108550000|2022-02-17 14:35:50|4191.67|4191.67|4191.82|4191.82|4191.82|4191.82|4191.67|4191.67|0
1645108560000|2022-02-17 14:36:00|4192.13|4192.13|4192.13|4192.13|4192.6|4192.6|4191.98|4191.98|0
1645108570000|2022-02-17 14:36:10|4191.82|4191.82|4191.36|4191.36|4191.82|4191.82|4191.36|4191.36|0
1645108580000|2022-02-17 14:36:20|4189.81|4189.81|4189.87|4189.87|4189.87|4189.87|4189.81|4189.81|0
1645108590000|2022-02-17 14:36:30|4190.18|4190.18|4190.3|4190.3|4190.49|4190.49|4190.18|4190.18|0
1645108600000|2022-02-17 14:36:40|4190.46|4190.46|4190.35|4190.35|4190.46|4190.46|4188.79|4188.79|0
1645108610000|2022-02-17 14:36:50|4190.04|4190.04|4189.57|4189.57|4190.04|4190.04|4189.57|4189.57|0
1645108620000|2022-02-17 14:37:00|4189.11|4189.11|4187.8|4187.8|4189.11|4189.11|4187.8|4187.8|0
1645108630000|2022-02-17 14:37:10|4187.18|4187.18|4186.35|4186.35|4187.33|4187.33|4186.35|4186.35|0
1645108640000|2022-02-17 14:37:20|4186.04|4186.04|4185.64|4185.64|4186.04|4186.04|4185.64|4185.64|0
1645108650000|2022-02-17 14:37:30|4185.8|4185.8|4186.26|4186.26|4186.26|4186.26|4185.8|4185.8|0
1645108660000|2022-02-17 14:37:40|4186.57|4186.57|4187.03|4187.03|4187.03|4187.03|4186.57|4186.57|0
1645108670000|2022-02-17 14:37:50|4187.34|4187.34|4187.34|4187.34|4187.34|4187.34|4187.34|4187.34|0
1645108680000|2022-02-17 14:38:00|4187.06|4187.06|4185.11|4185.11|4187.06|4187.06|4185.11|4185.11|0
1645108690000|2022-02-17 14:38:10|4185.29|4185.29|4184.83|4184.83|4185.29|4185.29|4184.83|4184.83|0
1645108710000|2022-02-17 14:38:30|4185.45|4185.45|4185.57|4185.57|4185.57|4185.57|4185.45|4185.45|0
1645108720000|2022-02-17 14:38:40|4185.88|4185.88|4185.47|4185.47|4186.34|4186.34|4185.47|4185.47|0
1645108730000|2022-02-17 14:38:50|4185.56|4185.56|4185.66|4185.66|4185.66|4185.66|4185.56|4185.56|0
1645108740000|2022-02-17 14:39:00|4185.56|4185.56|4185.56|4185.56|4185.56|4185.56|4185.56|4185.56|0
1645108750000|2022-02-17 14:39:10|4185.47|4185.47|4185.15|4185.15|4185.47|4185.47|4185.15|4185.15|0
1645108760000|2022-02-17 14:39:20|4185.71|4185.71|4185.77|4185.77|4185.77|4185.77|4185.46|4185.46|0
1645108770000|2022-02-17 14:39:30|4186.08|4186.08|4186.13|4186.13|4186.13|4186.13|4186.08|4186.08|0
1645108780000|2022-02-17 14:39:40|4186.04|4186.04|4185.89|4185.89|4186.04|4186.04|4185.89|4185.89|0
1645108790000|2022-02-17 14:39:50|4186.51|4186.51|4186.51|4186.51|4186.51|4186.51|4186.51|4186.51|0
1645108800000|2022-02-17 14:40:00|4186.2|4186.2|4186.89|4186.89|4186.89|4186.89|4186.2|4186.2|0
1645108810000|2022-02-17 14:40:10|4185.95|4185.95|4185.64|4185.64|4186.27|4186.27|4185.64|4185.64|0
1645108820000|2022-02-17 14:40:20|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|0
1645108840000|2022-02-17 14:40:40|4187.35|4187.35|4185.82|4185.82|4187.35|4187.35|4185.82|4185.82|0
1645108850000|2022-02-17 14:40:50|4185.2|4185.2|4184.95|4184.95|4185.2|4185.2|4184.95|4184.95|0
1645108860000|2022-02-17 14:41:00|4184.64|4184.64|4184.89|4184.89|4185.01|4185.01|4184.64|4184.64|0
1645108870000|2022-02-17 14:41:10|4184.98|4184.98|4183.89|4183.89|4184.98|4184.98|4183.74|4183.74|0
1645108880000|2022-02-17 14:41:20|4183.95|4183.95|4183.76|4183.76|4183.95|4183.95|4183.76|4183.76|0
1645108890000|2022-02-17 14:41:30|4183.45|4183.45|4184.39|4184.39|4184.39|4184.39|4183.45|4183.45|0
1645108900000|2022-02-17 14:41:40|4184.7|4184.7|4183.67|4183.67|4184.76|4184.76|4183.67|4183.67|0
1645108910000|2022-02-17 14:41:50|4183.83|4183.83|4183.83|4183.83|4183.83|4183.83|4183.83|4183.83|0
1645108920000|2022-02-17 14:42:00|4183.73|4183.73|4183.12|4183.12|4183.78|4183.78|4183.12|4183.12|0
1645108930000|2022-02-17 14:42:10|4183.27|4183.27|4182.96|4182.96|4183.27|4183.27|4182.96|4182.96|0
1645108940000|2022-02-17 14:42:20|4182.34|4182.34|4181.63|4181.63|4182.34|4182.34|4181.63|4181.63|0
1645108950000|2022-02-17 14:42:30|4181.94|4181.94|4182.49|4182.49|4182.49|4182.49|4181.94|4181.94|0
1645108960000|2022-02-17 14:42:40|4183.42|4183.42|4183.38|4183.38|4183.42|4183.42|4183.38|4183.38|0
1645108970000|2022-02-17 14:42:50|4183.69|4183.69|4183.69|4183.69|4183.69|4183.69|4183.69|4183.69|0
1645108980000|2022-02-17 14:43:00|4183.54|4183.54|4183.08|4183.08|4183.54|4183.54|4183.08|4183.08|0
1645108990000|2022-02-17 14:43:10|4182.14|4182.14|4181.9|4181.9|4182.14|4182.14|4181.8|4181.8|0
1645109000000|2022-02-17 14:43:20|4181.84|4181.84|4181.94|4181.94|4182.29|4182.29|4181.67|4181.67|0
1645109010000|2022-02-17 14:43:30|4182.09|4182.09|4182.25|4182.25|4182.25|4182.25|4182.09|4182.09|0
1645109020000|2022-02-17 14:43:40|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|0
1645109090000|2022-02-17 14:44:50|4180.87|4180.87|4180.56|4180.56|4180.87|4180.87|4180.56|4180.56|0
1645109100000|2022-02-17 14:45:00|4180.6|4180.6|4180.7|4180.7|4181.31|4181.31|4180.6|4180.6|0
1645109110000|2022-02-17 14:45:10|4180.02|4180.02|4180.33|4180.33|4180.33|4180.33|4180.02|4180.02|0
1645109120000|2022-02-17 14:45:20|4180.02|4180.02|4180.02|4180.02|4180.02|4180.02|4180.02|4180.02|0
1645109130000|2022-02-17 14:45:30|4180.11|4180.11|4180.11|4180.11|4180.11|4180.11|4180.11|4180.11|0
1645109140000|2022-02-17 14:45:40|4180.26|4180.26|4181.34|4181.34|4181.34|4181.34|4180.26|4180.26|0
1645109150000|2022-02-17 14:45:50|4181.19|4181.19|4181.39|4181.39|4181.39|4181.39|4180.77|4180.77|0
1645109160000|2022-02-17 14:46:00|4181.23|4181.23|4181.95|4181.95|4181.99|4181.99|4181.23|4181.23|0
1645109170000|2022-02-17 14:46:10|4182.41|4182.41|4183.06|4183.06|4183.06|4183.06|4182.41|4182.41|0
1645109180000|2022-02-17 14:46:20|4183.37|4183.37|4184.16|4184.16|4184.16|4184.16|4183.37|4183.37|0
1645109190000|2022-02-17 14:46:30|4184.47|4184.47|4184.31|4184.31|4184.63|4184.63|4184.31|4184.31|0
1645109200000|2022-02-17 14:46:40|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|0
1645109210000|2022-02-17 14:46:50|4184.93|4184.93|4185.34|4185.34|4185.34|4185.34|4184.93|4184.93|0
1645109220000|2022-02-17 14:47:00|4185.03|4185.03|4186.18|4186.18|4186.18|4186.18|4184.75|4184.75|0
1645109230000|2022-02-17 14:47:10|4185.25|4185.25|4184.17|4184.17|4185.25|4185.25|4183.86|4183.86|0
1645109240000|2022-02-17 14:47:20|4184.32|4184.32|4184.47|4184.47|4184.63|4184.63|4184.32|4184.32|0
1645109250000|2022-02-17 14:47:30|4184.01|4184.01|4183.7|4183.7|4184.01|4184.01|4183.7|4183.7|0
1645109260000|2022-02-17 14:47:40|4184.01|4184.01|4184.01|4184.01|4184.32|4184.32|4184.01|4184.01|0
1645109270000|2022-02-17 14:47:50|4184.64|4184.64|4185.16|4185.16|4185.16|4185.16|4184.64|4184.64|0
1645109280000|2022-02-17 14:48:00|4185.07|4185.07|4184.97|4184.97|4185.28|4185.28|4184.97|4184.97|0
1645109290000|2022-02-17 14:48:10|4184.35|4184.35|4185.75|4185.75|4185.75|4185.75|4184.35|4184.35|0
1645109300000|2022-02-17 14:48:20|4185.59|4185.59|4185.59|4185.59|4185.59|4185.59|4185.59|4185.59|0
1645109310000|2022-02-17 14:48:30|4185.9|4185.9|4184.97|4184.97|4185.9|4185.9|4184.97|4184.97|0
1645109320000|2022-02-17 14:48:40|4184.72|4184.72|4185.03|4185.03|4185.03|4185.03|4184.72|4184.72|0
1645109330000|2022-02-17 14:48:50|4184.72|4184.72|4184.72|4184.72|4184.72|4184.72|4184.72|4184.72|0
1645109340000|2022-02-17 14:49:00|4184.57|4184.57|4183.48|4183.48|4184.57|4184.57|4183.48|4183.48|0
1645109350000|2022-02-17 14:49:10|4183.58|4183.58|4183.86|4183.86|4183.86|4183.86|4183.58|4183.58|0
1645109360000|2022-02-17 14:49:20|4183.23|4183.23|4183.39|4183.39|4183.7|4183.7|4183.23|4183.23|0
1645109370000|2022-02-17 14:49:30|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|0
1645109380000|2022-02-17 14:49:40|4183.23|4183.23|4182.77|4182.77|4183.23|4183.23|4182.77|4182.77|0
1645109390000|2022-02-17 14:49:50|4182.71|4182.71|4182.67|4182.67|4182.71|4182.71|4182.67|4182.67|0
1645109400000|2022-02-17 14:50:00|4182.97|4182.97|4182.91|4182.91|4182.97|4182.97|4182.29|4182.29|0
1645109410000|2022-02-17 14:50:10|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|0
1645109420000|2022-02-17 14:50:20|4182.97|4182.97|4182.44|4182.44|4183.06|4183.06|4182.13|4182.13|0
1645109430000|2022-02-17 14:50:30|4182.59|4182.59|4182.44|4182.44|4183.37|4183.37|4182.44|4182.44|0
1645109440000|2022-02-17 14:50:40|4182.54|4182.54|4181.26|4181.26|4182.54|4182.54|4181.26|4181.26|0
1645109450000|2022-02-17 14:50:50|4181.57|4181.57|4181.57|4181.57|4181.57|4181.57|4181.57|4181.57|0
1645109460000|2022-02-17 14:51:00|4181.42|4181.42|4180.61|4180.61|4181.42|4181.42|4180.61|4180.61|0
1645109470000|2022-02-17 14:51:10|4179.99|4179.99|4180.77|4180.77|4180.77|4180.77|4179.99|4179.99|0
1645109480000|2022-02-17 14:51:20|4180.61|4180.61|4180.3|4180.3|4180.61|4180.61|4180.3|4180.3|0
1645109490000|2022-02-17 14:51:30|4180.61|4180.61|4182.01|4182.01|4182.01|4182.01|4180.59|4180.59|0
1645109500000|2022-02-17 14:51:40|4182.32|4182.32|4182.94|4182.94|4182.94|4182.94|4182.32|4182.32|0
1645109510000|2022-02-17 14:51:50|4183|4183|4183.18|4183.18|4184.12|4184.12|4183|4183|0
1645109530000|2022-02-17 14:52:10|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|0
1645109540000|2022-02-17 14:52:20|4183.37|4183.37|4183.1|4183.1|4183.37|4183.37|4183.06|4183.06|0
1645109600000|2022-02-17 14:53:20|4184.21|4184.21|4184.58|4184.58|4184.58|4184.58|4184.21|4184.21|0
1645109610000|2022-02-17 14:53:30|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|0
1645109620000|2022-02-17 14:53:40|4184.69|4184.69|4184.82|4184.82|4184.82|4184.82|4184.63|4184.63|0
1645109630000|2022-02-17 14:53:50|4184.5|4184.5|4182.99|4182.99|4184.5|4184.5|4182.99|4182.99|0
1645109640000|2022-02-17 14:54:00|4183.3|4183.3|4181.5|4181.5|4183.3|4183.3|4181.5|4181.5|0
1645109650000|2022-02-17 14:54:10|4181.35|4181.35|4181.29|4181.29|4181.44|4181.44|4181.1|4181.1|0
1645109660000|2022-02-17 14:54:20|4181.75|4181.75|4181.1|4181.1|4181.81|4181.81|4181.1|4181.1|0
1645109670000|2022-02-17 14:54:30|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|0
1645109680000|2022-02-17 14:54:40|4180.88|4180.88|4181.19|4181.19|4181.19|4181.19|4180.88|4180.88|0
1645109690000|2022-02-17 14:54:50|4180.26|4180.26|4181.49|4181.49|4181.65|4181.65|4180.26|4180.26|0
1645109700000|2022-02-17 14:55:00|4181.59|4181.59|4181.39|4181.39|4182.02|4182.02|4181.39|4181.39|0
1645109710000|2022-02-17 14:55:10|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|0
1645109720000|2022-02-17 14:55:20|4181.4|4181.4|4180.78|4180.78|4181.4|4181.4|4180.78|4180.78|0
1645109730000|2022-02-17 14:55:30|4180.5|4180.5|4179.99|4179.99|4180.5|4180.5|4179.99|4179.99|0
1645109740000|2022-02-17 14:55:40|4179.9|4179.9|4180.48|4180.48|4180.52|4180.52|4179.9|4179.9|0
1645109750000|2022-02-17 14:55:50|4180.6|4180.6|4180.27|4180.27|4180.66|4180.66|4180.03|4180.03|0
1645109760000|2022-02-17 14:56:00|4180.73|4180.73|4180.91|4180.91|4180.91|4180.91|4180.73|4180.73|0
1645109770000|2022-02-17 14:56:10|4180.97|4180.97|4181.49|4181.49|4181.49|4181.49|4180.97|4180.97|0
1645109780000|2022-02-17 14:56:20|4180.56|4180.56|4179.65|4179.65|4180.61|4180.61|4179.65|4179.65|0
1645109790000|2022-02-17 14:56:30|4179.78|4179.78|4178.87|4178.87|4179.78|4179.78|4178.56|4178.56|0
1645109850000|2022-02-17 14:57:30|4180.89|4180.89|4180.58|4180.58|4180.89|4180.89|4179.96|4179.96|0
1645109860000|2022-02-17 14:57:40|4180.89|4180.89|4181.05|4181.05|4181.05|4181.05|4180.89|4180.89|0
1645109880000|2022-02-17 14:58:00|4180.95|4180.95|4181.26|4181.26|4181.26|4181.26|4180.95|4180.95|0
1645109890000|2022-02-17 14:58:10|4181.57|4181.57|4181.26|4181.26|4181.88|4181.88|4181.26|4181.26|0
1645109900000|2022-02-17 14:58:20|4181.11|4181.11|4181.22|4181.22|4181.26|4181.26|4181.06|4181.06|0
1645109910000|2022-02-17 14:58:30|4181.31|4181.31|4180.93|4180.93|4181.62|4181.62|4180.93|4180.93|0
1645109920000|2022-02-17 14:58:40|4180.74|4180.74|4180.53|4180.53|4180.74|4180.74|4180.53|4180.53|0
1645109930000|2022-02-17 14:58:50|4180.63|4180.63|4180.16|4180.16|4180.66|4180.66|4180.16|4180.16|0
1645109940000|2022-02-17 14:59:00|4179.54|4179.54|4179.83|4179.83|4179.85|4179.85|4179.54|4179.54|0
1645109950000|2022-02-17 14:59:10|4180.29|4180.29|4180.56|4180.56|4180.56|4180.56|4180.29|4180.29|0
1645109960000|2022-02-17 14:59:20|4180.51|4180.51|4180.82|4180.82|4180.82|4180.82|4180.51|4180.51|0
1645109970000|2022-02-17 14:59:30|4180.88|4180.88|4180.69|4180.69|4180.94|4180.94|4180.69|4180.69|0
1645109980000|2022-02-17 14:59:40|4180.84|4180.84|4180.71|4180.71|4180.84|4180.84|4180.71|4180.71|0
1645109990000|2022-02-17 14:59:50|4180.4|4180.4|4180.74|4180.74|4180.74|4180.74|4180.4|4180.4|0
1645110000000|2022-02-17 15:00:00|4180.65|4180.65|4180.05|4180.05|4180.86|4180.86|4180.05|4180.05|0
1645110010000|2022-02-17 15:00:10|4179.74|4179.74|4180.05|4180.05|4180.05|4180.05|4179.74|4179.74|0
1645110020000|2022-02-17 15:00:20|4180.2|4180.2|4179.95|4179.95|4180.2|4180.2|4179.8|4179.8|0
1645110030000|2022-02-17 15:00:30|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|0
1645110040000|2022-02-17 15:00:40|4180.11|4180.11|4180.2|4180.2|4180.2|4180.2|4180.11|4180.11|0
1645110050000|2022-02-17 15:00:50|4180.51|4180.51|4181.13|4181.13|4181.13|4181.13|4180.51|4180.51|0
1645110060000|2022-02-17 15:01:00|4181.44|4181.44|4182.16|4182.16|4182.16|4182.16|4181.44|4181.44|0
1645110070000|2022-02-17 15:01:10|4182.78|4182.78|4182.78|4182.78|4182.78|4182.78|4182.78|4182.78|0
1645110080000|2022-02-17 15:01:20|4182.83|4182.83|4182.87|4182.87|4182.87|4182.87|4182.83|4182.83|0
1645110090000|2022-02-17 15:01:30|4182.93|4182.93|4183.7|4183.7|4183.7|4183.7|4182.93|4182.93|0
1645110100000|2022-02-17 15:01:40|4183.39|4183.39|4182.45|4182.45|4183.7|4183.7|4182.45|4182.45|0
1645110110000|2022-02-17 15:01:50|4182.64|4182.64|4182.64|4182.64|4182.64|4182.64|4182.64|4182.64|0
1645110120000|2022-02-17 15:02:00|4182.33|4182.33|4181.86|4181.86|4182.33|4182.33|4181.86|4181.86|0
1645110130000|2022-02-17 15:02:10|4181.68|4181.68|4181.68|4181.68|4181.68|4181.68|4181.68|4181.68|0
1645110140000|2022-02-17 15:02:20|4181.99|4181.99|4181.99|4181.99|4181.99|4181.99|4181.99|4181.99|0
1645110150000|2022-02-17 15:02:30|4182.3|4182.3|4182.41|4182.41|4182.56|4182.56|4182.25|4182.25|0
1645110160000|2022-02-17 15:02:40|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|0
1645110180000|2022-02-17 15:03:00|4182.68|4182.68|4182.7|4182.7|4182.7|4182.7|4182.68|4182.68|0
1645110190000|2022-02-17 15:03:10|4182.08|4182.08|4182.26|4182.26|4182.26|4182.26|4182.08|4182.08|0
1645110200000|2022-02-17 15:03:20|4182.35|4182.35|4182.44|4182.44|4182.44|4182.44|4182.35|4182.35|0
1645110210000|2022-02-17 15:03:30|4182.75|4182.75|4181.83|4181.83|4182.91|4182.91|4181.83|4181.83|0
1645110220000|2022-02-17 15:03:40|4182.14|4182.14|4182.32|4182.32|4182.78|4182.78|4182.14|4182.14|0
1645110230000|2022-02-17 15:03:50|4182.01|4182.01|4182.63|4182.63|4182.63|4182.63|4182.01|4182.01|0
1645110240000|2022-02-17 15:04:00|4182.69|4182.69|4183.24|4183.24|4183.24|4183.24|4182.32|4182.32|0
1645110250000|2022-02-17 15:04:10|4183.86|4183.86|4183.94|4183.94|4184.49|4184.49|4183.71|4183.71|0
1645110260000|2022-02-17 15:04:20|4183.79|4183.79|4183.94|4183.94|4183.94|4183.94|4183.63|4183.63|0
1645110270000|2022-02-17 15:04:30|4183.79|4183.79|4183.97|4183.97|4183.97|4183.97|4183.79|4183.79|0
1645110280000|2022-02-17 15:04:40|4183.95|4183.95|4183.17|4183.17|4183.95|4183.95|4182.86|4182.86|0
1645110290000|2022-02-17 15:04:50|4183.02|4183.02|4182.9|4182.9|4183.02|4183.02|4182.9|4182.9|0
1645110300000|2022-02-17 15:05:00|4182.84|4182.84|4183.55|4183.55|4183.55|4183.55|4182.84|4182.84|0
1645110310000|2022-02-17 15:05:10|4183.4|4183.4|4183.24|4183.24|4183.4|4183.4|4183.24|4183.24|0
1645110320000|2022-02-17 15:05:20|4183.55|4183.55|4183.74|4183.74|4183.74|4183.74|4183.55|4183.55|0
1645110330000|2022-02-17 15:05:30|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|0
1645110340000|2022-02-17 15:05:40|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|0
1645110350000|2022-02-17 15:05:50|4183.22|4183.22|4182.6|4182.6|4183.22|4183.22|4182.29|4182.29|0
1645110370000|2022-02-17 15:06:10|4182.75|4182.75|4183.12|4183.12|4183.12|4183.12|4182.75|4182.75|0
1645110380000|2022-02-17 15:06:20|4183.21|4183.21|4184.01|4184.01|4184.01|4184.01|4183.21|4183.21|0
1645110390000|2022-02-17 15:06:30|4184.1|4184.1|4184.48|4184.48|4184.48|4184.48|4184.1|4184.1|0
1645110400000|2022-02-17 15:06:40|4184.79|4184.79|4185.69|4185.69|4185.69|4185.69|4184.79|4184.79|0
1645110410000|2022-02-17 15:06:50|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|0
1645110420000|2022-02-17 15:07:00|4186.1|4186.1|4185.52|4185.52|4186.1|4186.1|4185.48|4185.48|0
1645110440000|2022-02-17 15:07:20|4185.43|4185.43|4185.43|4185.43|4185.43|4185.43|4185.43|4185.43|0
1645110450000|2022-02-17 15:07:30|4185.58|4185.58|4184.97|4184.97|4185.58|4185.58|4184.97|4184.97|0
1645110460000|2022-02-17 15:07:40|4185.28|4185.28|4185.9|4185.9|4185.9|4185.9|4185.28|4185.28|0
1645110470000|2022-02-17 15:07:50|4185.82|4185.82|4185.68|4185.68|4185.82|4185.82|4185.64|4185.64|0
1645110490000|2022-02-17 15:08:10|4185.37|4185.37|4185.83|4185.83|4185.83|4185.83|4185.37|4185.37|0
1645110510000|2022-02-17 15:08:30|4185.68|4185.68|4185.53|4185.53|4185.68|4185.68|4185.22|4185.22|0
1645110520000|2022-02-17 15:08:40|4185.68|4185.68|4186.49|4186.49|4186.49|4186.49|4185.68|4185.68|0
1645110530000|2022-02-17 15:08:50|4186.59|4186.59|4186.59|4186.59|4186.59|4186.59|4186.59|4186.59|0
1645110540000|2022-02-17 15:09:00|4186.9|4186.9|4186.9|4186.9|4187.05|4187.05|4186.9|4186.9|0
1645110550000|2022-02-17 15:09:10|4186.59|4186.59|4187.18|4187.18|4187.18|4187.18|4186.59|4186.59|0
1645110570000|2022-02-17 15:09:30|4187.49|4187.49|4188.53|4188.53|4188.53|4188.53|4187.49|4187.49|0
1645110600000|2022-02-17 15:10:00|4186.62|4186.62|4185.6|4185.6|4186.62|4186.62|4185.29|4185.29|0
1645110610000|2022-02-17 15:10:10|4185.75|4185.75|4187.15|4187.15|4187.15|4187.15|4185.45|4185.45|0
1645110630000|2022-02-17 15:10:30|4187|4187|4186.69|4186.69|4187|4187|4186.69|4186.69|0
1645110640000|2022-02-17 15:10:40|4186.84|4186.84|4187.15|4187.15|4187.15|4187.15|4186.84|4186.84|0
1645110650000|2022-02-17 15:10:50|4186.69|4186.69|4186.59|4186.59|4186.9|4186.9|4186.59|4186.59|0
1645110660000|2022-02-17 15:11:00|4186.28|4186.28|4186.39|4186.39|4186.54|4186.54|4186.23|4186.23|0
1645110680000|2022-02-17 15:11:20|4186.29|4186.29|4186.76|4186.76|4186.91|4186.91|4186.29|4186.29|0
1645110690000|2022-02-17 15:11:30|4186.45|4186.45|4187.07|4187.07|4187.07|4187.07|4186.45|4186.45|0
1645110700000|2022-02-17 15:11:40|4187.22|4187.22|4187.22|4187.22|4187.22|4187.22|4187.22|4187.22|0
1645110710000|2022-02-17 15:11:50|4187.27|4187.27|4187.48|4187.48|4187.48|4187.48|4187.17|4187.17|0
1645110720000|2022-02-17 15:12:00|4187.18|4187.18|4188.21|4188.21|4188.21|4188.21|4187.18|4187.18|0
1645110730000|2022-02-17 15:12:10|4188.3|4188.3|4189.26|4189.26|4189.26|4189.26|4188.3|4188.3|0
1645110750000|2022-02-17 15:12:30|4188.33|4188.33|4188.33|4188.33|4188.33|4188.33|4188.33|4188.33|0
1645110760000|2022-02-17 15:12:40|4188.21|4188.21|4188.16|4188.16|4188.21|4188.21|4188.13|4188.13|0
1645110770000|2022-02-17 15:12:50|4188.31|4188.31|4188.26|4188.26|4188.31|4188.31|4188.11|4188.11|0
1645110780000|2022-02-17 15:13:00|4188.11|4188.11|4188.2|4188.2|4188.2|4188.2|4188.11|4188.11|0
1645110790000|2022-02-17 15:13:10|4188.82|4188.82|4189.32|4189.32|4189.32|4189.32|4188.82|4188.82|0
1645110800000|2022-02-17 15:13:20|4189.47|4189.47|4189.49|4189.49|4189.53|4189.53|4189.47|4189.47|0
1645110810000|2022-02-17 15:13:30|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|0
1645110820000|2022-02-17 15:13:40|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|0
1645110830000|2022-02-17 15:13:50|4191.2|4191.2|4190.58|4190.58|4191.2|4191.2|4190.58|4190.58|0
1645110840000|2022-02-17 15:14:00|4190.48|4190.48|4190.66|4190.66|4190.66|4190.66|4190.48|4190.48|0
1645110850000|2022-02-17 15:14:10|4190.97|4190.97|4190.44|4190.44|4191.07|4191.07|4190.44|4190.44|0
1645110860000|2022-02-17 15:14:20|4190.49|4190.49|4190.64|4190.64|4190.64|4190.64|4190.49|4190.49|0
1645110870000|2022-02-17 15:14:30|4190.73|4190.73|4191.35|4191.35|4191.35|4191.35|4190.73|4190.73|0
1645110880000|2022-02-17 15:14:40|4191.45|4191.45|4191.14|4191.14|4191.45|4191.45|4191.14|4191.14|0
1645110890000|2022-02-17 15:14:50|4190.68|4190.68|4190.21|4190.21|4190.68|4190.68|4190.21|4190.21|0
1645110900000|2022-02-17 15:15:00|4190.52|4190.52|4190.62|4190.62|4190.98|4190.98|4190.52|4190.52|0
1645110910000|2022-02-17 15:15:10|4191.08|4191.08|4190.96|4190.96|4191.27|4191.27|4190.96|4190.96|0
1645110920000|2022-02-17 15:15:20|4191.42|4191.42|4191.42|4191.42|4191.57|4191.57|4191.42|4191.42|0
1645110940000|2022-02-17 15:15:40|4192.35|4192.35|4192.61|4192.61|4192.63|4192.63|4192.17|4192.17|0
1645110950000|2022-02-17 15:15:50|4192.3|4192.3|4192.49|4192.49|4192.95|4192.95|4192.3|4192.3|0
1645110960000|2022-02-17 15:16:00|4192.8|4192.8|4192.64|4192.64|4193.11|4193.11|4192.33|4192.33|0
1645110970000|2022-02-17 15:16:10|4193.26|4193.26|4193.57|4193.57|4193.57|4193.57|4193.26|4193.26|0
1645110980000|2022-02-17 15:16:20|4193.88|4193.88|4193.88|4193.88|4193.88|4193.88|4193.88|4193.88|0
1645110990000|2022-02-17 15:16:30|4193.57|4193.57|4194.01|4194.01|4194.04|4194.04|4193.57|4193.57|0
1645111000000|2022-02-17 15:16:40|4194.07|4194.07|4194.38|4194.38|4194.38|4194.38|4193.92|4193.92|0
1645111010000|2022-02-17 15:16:50|4195|4195|4195|4195|4195|4195|4195|4195|0
1645111020000|2022-02-17 15:17:00|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|0
1645111030000|2022-02-17 15:17:10|4193.92|4193.92|4193.95|4193.95|4193.95|4193.95|4192.9|4192.9|0
1645111050000|2022-02-17 15:17:30|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|0
1645111060000|2022-02-17 15:17:40|4194.1|4194.1|4194.19|4194.19|4194.19|4194.19|4193.95|4193.95|0
1645111070000|2022-02-17 15:17:50|4194.23|4194.23|4195.31|4195.31|4195.31|4195.31|4194.23|4194.23|0
1645111080000|2022-02-17 15:18:00|4195.47|4195.47|4194.85|4194.85|4195.62|4195.62|4194.54|4194.54|0
1645111090000|2022-02-17 15:18:10|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|0
1645111100000|2022-02-17 15:18:20|4195.38|4195.38|4195.37|4195.37|4196|4196|4195.37|4195.37|0
1645111110000|2022-02-17 15:18:30|4195.53|4195.53|4195.51|4195.51|4195.53|4195.53|4195.51|4195.51|0
1645111120000|2022-02-17 15:18:40|4196.13|4196.13|4196.31|4196.31|4196.31|4196.31|4196.13|4196.13|0
1645111130000|2022-02-17 15:18:50|4196.41|4196.41|4196.5|4196.5|4196.5|4196.5|4196.41|4196.41|0
1645111140000|2022-02-17 15:19:00|4196.69|4196.69|4197.59|4197.59|4197.74|4197.74|4196.69|4196.69|0
1645111150000|2022-02-17 15:19:10|4197.28|4197.28|4197.74|4197.74|4198.06|4198.06|4197.28|4197.28|0
1645111160000|2022-02-17 15:19:20|4197.43|4197.43|4196.73|4196.73|4197.43|4197.43|4196.39|4196.39|0
1645111170000|2022-02-17 15:19:30|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|0
1645111180000|2022-02-17 15:19:40|4196.58|4196.58|4196.2|4196.2|4196.89|4196.89|4196.2|4196.2|0
1645111190000|2022-02-17 15:19:50|4196.04|4196.04|4194.96|4194.96|4196.2|4196.2|4194.96|4194.96|0
1645111200000|2022-02-17 15:20:00|4194.65|4194.65|4195.42|4195.42|4195.42|4195.42|4194.49|4194.49|0
1645111210000|2022-02-17 15:20:10|4195.57|4195.57|4196.66|4196.66|4196.66|4196.66|4195.57|4195.57|0
1645111220000|2022-02-17 15:20:20|4197.28|4197.28|4197.44|4197.44|4197.44|4197.44|4197.28|4197.28|0
1645111230000|2022-02-17 15:20:30|4197.32|4197.32|4197.11|4197.11|4197.32|4197.32|4197.11|4197.11|0
1645111240000|2022-02-17 15:20:40|4196.8|4196.8|4197.1|4197.1|4197.1|4197.1|4196.8|4196.8|0
1645111250000|2022-02-17 15:20:50|4198.04|4198.04|4198.35|4198.35|4198.66|4198.66|4198.04|4198.04|0
1645111260000|2022-02-17 15:21:00|4198.04|4198.04|4196.33|4196.33|4198.04|4198.04|4196.33|4196.33|0
1645111270000|2022-02-17 15:21:10|4196.02|4196.02|4196.02|4196.02|4196.02|4196.02|4196.02|4196.02|0
1645111280000|2022-02-17 15:21:20|4196.33|4196.33|4195.4|4195.4|4196.33|4196.33|4195.4|4195.4|0
1645111290000|2022-02-17 15:21:30|4195.44|4195.44|4195.19|4195.19|4195.46|4195.46|4195.19|4195.19|0
1645111300000|2022-02-17 15:21:40|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|0
1645111310000|2022-02-17 15:21:50|4194.42|4194.42|4194.73|4194.73|4194.73|4194.73|4194.42|4194.42|0
1645111320000|2022-02-17 15:22:00|4194.67|4194.67|4194.14|4194.14|4194.67|4194.67|4193.83|4193.83|0
1645111340000|2022-02-17 15:22:20|4194.45|4194.45|4194.14|4194.14|4194.45|4194.45|4194.14|4194.14|0
1645111350000|2022-02-17 15:22:30|4193.99|4193.99|4194.21|4194.21|4194.21|4194.21|4193.99|4193.99|0
1645111360000|2022-02-17 15:22:40|4194.83|4194.83|4194.52|4194.52|4194.83|4194.83|4194.52|4194.52|0
1645111370000|2022-02-17 15:22:50|4194.83|4194.83|4194.21|4194.21|4194.83|4194.83|4194.21|4194.21|0
1645111380000|2022-02-17 15:23:00|4193.9|4193.9|4193.9|4193.9|4193.9|4193.9|4193.74|4193.74|0
1645111390000|2022-02-17 15:23:10|4193.58|4193.58|4192.65|4192.65|4193.58|4193.58|4192.65|4192.65|0
1645111400000|2022-02-17 15:23:20|4192.97|4192.97|4193.89|4193.89|4193.89|4193.89|4192.97|4192.97|0
1645111410000|2022-02-17 15:23:30|4193.58|4193.58|4193.58|4193.58|4193.58|4193.58|4193.58|4193.58|0
1645111420000|2022-02-17 15:23:40|4193.43|4193.43|4193.58|4193.58|4193.58|4193.58|4193.27|4193.27|0
1645111430000|2022-02-17 15:23:50|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|0
1645111440000|2022-02-17 15:24:00|4192.97|4192.97|4192.56|4192.56|4192.97|4192.97|4192.47|4192.47|0
1645111450000|2022-02-17 15:24:10|4192.25|4192.25|4192.65|4192.65|4192.65|4192.65|4192.19|4192.19|0
1645111460000|2022-02-17 15:24:20|4192.8|4192.8|4192.18|4192.18|4192.8|4192.8|4192.18|4192.18|0
1645111470000|2022-02-17 15:24:30|4192.09|4192.09|4191.9|4191.9|4192.09|4192.09|4191.9|4191.9|0
1645111480000|2022-02-17 15:24:40|4191.6|4191.6|4191.44|4191.44|4192.06|4192.06|4191.44|4191.44|0
1645111490000|2022-02-17 15:24:50|4191.62|4191.62|4191.65|4191.65|4191.72|4191.72|4191.56|4191.56|0
1645111500000|2022-02-17 15:25:00|4191.34|4191.34|4191.93|4191.93|4191.93|4191.93|4191.16|4191.16|0
1645111510000|2022-02-17 15:25:10|4192.24|4192.24|4192.24|4192.24|4192.24|4192.24|4192.24|4192.24|0
1645111520000|2022-02-17 15:25:20|4192.17|4192.17|4192.01|4192.01|4192.17|4192.17|4192.01|4192.01|0
1645111530000|2022-02-17 15:25:30|4192.17|4192.17|4191.99|4191.99|4192.17|4192.17|4191.99|4191.99|0
1645111540000|2022-02-17 15:25:40|4191.68|4191.68|4192.28|4192.28|4192.34|4192.34|4191.68|4191.68|0
1645111550000|2022-02-17 15:25:50|4192.24|4192.24|4190.78|4190.78|4192.34|4192.34|4190.72|4190.72|0
1645111560000|2022-02-17 15:26:00|4191.09|4191.09|4191.18|4191.18|4191.18|4191.18|4191.09|4191.09|0
1645111570000|2022-02-17 15:26:10|4191.3|4191.3|4191.05|4191.05|4191.3|4191.3|4190.37|4190.37|0
1645111580000|2022-02-17 15:26:20|4191.17|4191.17|4191.48|4191.48|4191.48|4191.48|4191.17|4191.17|0
1645111590000|2022-02-17 15:26:30|4191.54|4191.54|4191.38|4191.38|4191.54|4191.54|4191.38|4191.38|0
1645111600000|2022-02-17 15:26:40|4191.41|4191.41|4191.03|4191.03|4191.41|4191.41|4191.03|4191.03|0
1645111610000|2022-02-17 15:26:50|4191.1|4191.1|4190.79|4190.79|4191.1|4191.1|4190.79|4190.79|0
1645111620000|2022-02-17 15:27:00|4190.67|4190.67|4190.3|4190.3|4190.67|4190.67|4190.3|4190.3|0
1645111630000|2022-02-17 15:27:10|4190.25|4190.25|4190.3|4190.3|4190.3|4190.3|4190.25|4190.25|0
1645111640000|2022-02-17 15:27:20|4190.15|4190.15|4190.15|4190.15|4190.15|4190.15|4190.15|4190.15|0
1645111650000|2022-02-17 15:27:30|4190.09|4190.09|4190.4|4190.4|4190.4|4190.4|4190.09|4190.09|0
1645111660000|2022-02-17 15:27:40|4190.09|4190.09|4190.09|4190.09|4190.71|4190.71|4190.09|4190.09|0
1645111670000|2022-02-17 15:27:50|4189.93|4189.93|4190.03|4190.03|4190.03|4190.03|4189.93|4189.93|0
1645111680000|2022-02-17 15:28:00|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|0
1645111690000|2022-02-17 15:28:10|4190.45|4190.45|4191.07|4191.07|4191.07|4191.07|4190.45|4190.45|0
1645111700000|2022-02-17 15:28:20|4190.92|4190.92|4190.92|4190.92|4190.92|4190.92|4190.92|4190.92|0
1645111710000|2022-02-17 15:28:30|4190.61|4190.61|4190.61|4190.61|4190.61|4190.61|4190.61|4190.61|0
1645111720000|2022-02-17 15:28:40|4190.3|4190.3|4189.95|4189.95|4190.35|4190.35|4189.64|4189.64|0
1645111730000|2022-02-17 15:28:50|4189.99|4189.99|4189.84|4189.84|4189.99|4189.99|4189.84|4189.84|0
1645111740000|2022-02-17 15:29:00|4189.89|4189.89|4189.62|4189.62|4190.24|4190.24|4189.62|4189.62|0
1645111750000|2022-02-17 15:29:10|4189.93|4189.93|4189.93|4189.93|4189.93|4189.93|4189.93|4189.93|0
1645111760000|2022-02-17 15:29:20|4189.81|4189.81|4189.96|4189.96|4189.96|4189.96|4189.65|4189.65|0
1645111770000|2022-02-17 15:29:30|4189.84|4189.84|4189.53|4189.53|4189.84|4189.84|4189.53|4189.53|0
1645111780000|2022-02-17 15:29:40|4189.84|4189.84|4190.15|4190.15|4190.15|4190.15|4189.84|4189.84|0
1645111790000|2022-02-17 15:29:50|4190.39|4190.39|4190.26|4190.26|4190.39|4190.39|4190.26|4190.26|0
1645111800000|2022-02-17 15:30:00|4190.32|4190.32|4190.47|4190.47|4190.47|4190.47|4190.16|4190.16|0
1645111810000|2022-02-17 15:30:10|4190.41|4190.41|4189.95|4189.95|4190.41|4190.41|4189.95|4189.95|0
1645111820000|2022-02-17 15:30:20|4190.26|4190.26|4190.42|4190.42|4190.42|4190.42|4190.11|4190.11|0
1645111830000|2022-02-17 15:30:30|4190.73|4190.73|4191.35|4191.35|4191.35|4191.35|4190.73|4190.73|0
1645111840000|2022-02-17 15:30:40|4191.19|4191.19|4190.89|4190.89|4191.19|4191.19|4190.89|4190.89|0
1645111850000|2022-02-17 15:30:50|4191.19|4191.19|4190.79|4190.79|4191.19|4191.19|4190.79|4190.79|0
1645111860000|2022-02-17 15:31:00|4191.1|4191.1|4191.1|4191.1|4191.1|4191.1|4191.1|4191.1|0
1645111870000|2022-02-17 15:31:10|4191.2|4191.2|4191.46|4191.46|4191.46|4191.46|4191.2|4191.2|0
1645111880000|2022-02-17 15:31:20|4191.77|4191.77|4192.39|4192.39|4192.39|4192.39|4191.77|4191.77|0
1645111890000|2022-02-17 15:31:30|4192.54|4192.54|4192.23|4192.23|4192.54|4192.54|4192.23|4192.23|0
1645111900000|2022-02-17 15:31:40|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|0
1645111910000|2022-02-17 15:31:50|4192.45|4192.45|4193.69|4193.69|4193.69|4193.69|4192.45|4192.45|0
1645111920000|2022-02-17 15:32:00|4193.61|4193.61|4193.92|4193.92|4193.92|4193.92|4193.61|4193.61|0
1645111930000|2022-02-17 15:32:10|4193.86|4193.86|4193.92|4193.92|4194.23|4194.23|4193.77|4193.77|0
1645111950000|2022-02-17 15:32:30|4193.98|4193.98|4193.95|4193.95|4193.98|4193.98|4193.89|4193.89|0
1645111960000|2022-02-17 15:32:40|4194.04|4194.04|4194.14|4194.14|4194.6|4194.6|4193.98|4193.98|0
1645111970000|2022-02-17 15:32:50|4193.99|4193.99|4193.68|4193.68|4193.99|4193.99|4193.06|4193.06|0
1645111980000|2022-02-17 15:33:00|4193.66|4193.66|4193.5|4193.5|4193.66|4193.66|4193.5|4193.5|0
1645111990000|2022-02-17 15:33:10|4193.66|4193.66|4193.66|4193.66|4193.66|4193.66|4193.66|4193.66|0
1645112000000|2022-02-17 15:33:20|4193.5|4193.5|4193.29|4193.29|4193.66|4193.66|4193.29|4193.29|0
1645112010000|2022-02-17 15:33:30|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|0
1645112020000|2022-02-17 15:33:40|4192.51|4192.51|4192.38|4192.38|4192.51|4192.51|4192.06|4192.06|0
1645112030000|2022-02-17 15:33:50|4192.42|4192.42|4191.77|4191.77|4192.42|4192.42|4191.77|4191.77|0
1645112040000|2022-02-17 15:34:00|4192.08|4192.08|4192.64|4192.64|4192.7|4192.7|4192.08|4192.08|0
1645112060000|2022-02-17 15:34:20|4192.95|4192.95|4192.95|4192.95|4192.95|4192.95|4192.95|4192.95|0
1645112070000|2022-02-17 15:34:30|4193.1|4193.1|4192.17|4192.17|4193.1|4193.1|4192.17|4192.17|0
1645112080000|2022-02-17 15:34:40|4192.33|4192.33|4192.63|4192.63|4192.63|4192.63|4192.33|4192.33|0
1645112090000|2022-02-17 15:34:50|4192.54|4192.54|4192.54|4192.54|4192.54|4192.54|4192.54|4192.54|0
1645112100000|2022-02-17 15:35:00|4192.39|4192.39|4191.46|4191.46|4192.39|4192.39|4191.46|4191.46|0
1645112110000|2022-02-17 15:35:10|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|0
1645112120000|2022-02-17 15:35:20|4191.3|4191.3|4190.99|4190.99|4191.3|4191.3|4190.99|4190.99|0
1645112130000|2022-02-17 15:35:30|4190.9|4190.9|4190.9|4190.9|4190.9|4190.9|4190.9|4190.9|0
1645112140000|2022-02-17 15:35:40|4190.28|4190.28|4191.15|4191.15|4191.15|4191.15|4190.28|4190.28|0
1645112150000|2022-02-17 15:35:50|4191.33|4191.33|4191.15|4191.15|4191.33|4191.33|4191.15|4191.15|0
1645112160000|2022-02-17 15:36:00|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|0
1645112170000|2022-02-17 15:36:10|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|0
1645112180000|2022-02-17 15:36:20|4191.15|4191.15|4191.31|4191.31|4191.62|4191.62|4191.15|4191.15|0
1645112190000|2022-02-17 15:36:30|4191.46|4191.46|4191.77|4191.77|4191.77|4191.77|4191.46|4191.46|0
1645112200000|2022-02-17 15:36:40|4191.92|4191.92|4191.31|4191.31|4192.08|4192.08|4191.31|4191.31|0
1645112210000|2022-02-17 15:36:50|4191.46|4191.46|4190.92|4190.92|4191.5|4191.5|4190.77|4190.77|0
1645112220000|2022-02-17 15:37:00|4191.07|4191.07|4191.2|4191.2|4191.23|4191.23|4191.07|4191.07|0
1645112230000|2022-02-17 15:37:10|4191.18|4191.18|4192.26|4192.26|4192.26|4192.26|4191.18|4191.18|0
1645112240000|2022-02-17 15:37:20|4192.58|4192.58|4191.95|4191.95|4192.58|4192.58|4191.95|4191.95|0
1645112250000|2022-02-17 15:37:30|4191.93|4191.93|4192.24|4192.24|4192.24|4192.24|4191.93|4191.93|0
1645112270000|2022-02-17 15:37:50|4192.15|4192.15|4191.84|4191.84|4192.15|4192.15|4191.84|4191.84|0
1645112280000|2022-02-17 15:38:00|4191.99|4191.99|4191.79|4191.79|4192.14|4192.14|4191.79|4191.79|0
1645112290000|2022-02-17 15:38:10|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|0
1645112300000|2022-02-17 15:38:20|4192.12|4192.12|4191.59|4191.59|4192.21|4192.21|4191.59|4191.59|0
1645112310000|2022-02-17 15:38:30|4191.9|4191.9|4191.9|4191.9|4191.9|4191.9|4191.9|4191.9|0
1645112320000|2022-02-17 15:38:40|4192.06|4192.06|4192.24|4192.24|4192.4|4192.4|4192.06|4192.06|0
1645112330000|2022-02-17 15:38:50|4191.93|4191.93|4191.87|4191.87|4191.93|4191.93|4191.58|4191.58|0
1645112340000|2022-02-17 15:39:00|4191.83|4191.83|4192.14|4192.14|4192.14|4192.14|4191.83|4191.83|0
1645112350000|2022-02-17 15:39:10|4192.08|4192.08|4192.45|4192.45|4192.45|4192.45|4192.08|4192.08|0
1645112360000|2022-02-17 15:39:20|4192.29|4192.29|4192.72|4192.72|4192.72|4192.72|4192.29|4192.29|0
1645112370000|2022-02-17 15:39:30|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|0
1645112380000|2022-02-17 15:39:40|4192.97|4192.97|4192.94|4192.94|4192.97|4192.97|4192.82|4192.82|0
1645112390000|2022-02-17 15:39:50|4192.63|4192.63|4192.35|4192.35|4192.97|4192.97|4192.35|4192.35|0
1645112400000|2022-02-17 15:40:00|4192.81|4192.81|4192.81|4192.81|4192.81|4192.81|4192.81|4192.81|0
1645112410000|2022-02-17 15:40:10|4193.12|4193.12|4192.69|4192.69|4193.12|4193.12|4192.69|4192.69|0
1645112420000|2022-02-17 15:40:20|4192.65|4192.65|4192.88|4192.88|4192.88|4192.88|4192.56|4192.56|0
1645112430000|2022-02-17 15:40:30|4192.86|4192.86|4192.92|4192.92|4192.92|4192.92|4192.86|4192.86|0
1645112440000|2022-02-17 15:40:40|4192.61|4192.61|4193.35|4193.35|4193.35|4193.35|4192.61|4192.61|0
1645112450000|2022-02-17 15:40:50|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|0
1645112460000|2022-02-17 15:41:00|4192.88|4192.88|4192.96|4192.96|4193.11|4193.11|4192.88|4192.88|0
1645112470000|2022-02-17 15:41:10|4192.8|4192.8|4192.89|4192.89|4192.91|4192.91|4192.57|4192.57|0
1645112480000|2022-02-17 15:41:20|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|0
1645112490000|2022-02-17 15:41:30|4193.14|4193.14|4192.96|4192.96|4193.14|4193.14|4192.96|4192.96|0
1645112510000|2022-02-17 15:41:50|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|0
1645112530000|2022-02-17 15:42:10|4192.96|4192.96|4192.96|4192.96|4192.96|4192.96|4192.96|4192.96|0
1645112540000|2022-02-17 15:42:20|4193.36|4193.36|4193.83|4193.83|4193.83|4193.83|4193.36|4193.36|0
1645112550000|2022-02-17 15:42:30|4193.67|4193.67|4194.69|4194.69|4194.69|4194.69|4193.67|4193.67|0
1645112560000|2022-02-17 15:42:40|4194.78|4194.78|4194.54|4194.54|4194.78|4194.78|4194.54|4194.54|0
1645112570000|2022-02-17 15:42:50|4194.63|4194.63|4194.11|4194.11|4194.72|4194.72|4194.11|4194.11|0
1645112580000|2022-02-17 15:43:00|4193.95|4193.95|4194.14|4194.14|4194.14|4194.14|4193.83|4193.83|0
1645112590000|2022-02-17 15:43:10|4193.83|4193.83|4193.83|4193.83|4193.99|4193.99|4193.68|4193.68|0
1645112600000|2022-02-17 15:43:20|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|0
1645112620000|2022-02-17 15:43:40|4194.01|4194.01|4193.7|4193.7|4194.01|4194.01|4193.7|4193.7|0
1645112630000|2022-02-17 15:43:50|4193.55|4193.55|4193.24|4193.24|4193.55|4193.55|4193.24|4193.24|0
1645112640000|2022-02-17 15:44:00|4193.08|4193.08|4193.05|4193.05|4193.08|4193.08|4192.59|4192.59|0
1645112650000|2022-02-17 15:44:10|4193.21|4193.21|4193.57|4193.57|4193.57|4193.57|4193.21|4193.21|0
1645112660000|2022-02-17 15:44:20|4193.66|4193.66|4193.78|4193.78|4193.78|4193.78|4193.66|4193.66|0
1645112670000|2022-02-17 15:44:30|4193.82|4193.82|4193.86|4193.86|4193.86|4193.86|4193.82|4193.82|0
1645112690000|2022-02-17 15:44:50|4194.02|4194.02|4193.97|4193.97|4194.02|4194.02|4193.97|4193.97|0
1645112700000|2022-02-17 15:45:00|4193.35|4193.35|4192.64|4192.64|4193.35|4193.35|4192.59|4192.59|0
1645112710000|2022-02-17 15:45:10|4192.79|4192.79|4192.79|4192.79|4192.79|4192.79|4192.79|4192.79|0
1645112720000|2022-02-17 15:45:20|4192.48|4192.48|4192.48|4192.48|4192.79|4192.79|4192.48|4192.48|0
1645112730000|2022-02-17 15:45:30|4192.17|4192.17|4191.34|4191.34|4192.17|4192.17|4191.34|4191.34|0
1645112740000|2022-02-17 15:45:40|4191.43|4191.43|4192.67|4192.67|4192.67|4192.67|4191.43|4191.43|0
1645112750000|2022-02-17 15:45:50|4192.52|4192.52|4192.52|4192.52|4192.52|4192.52|4192.52|4192.52|0
1645112760000|2022-02-17 15:46:00|4192.61|4192.61|4192.42|4192.42|4192.88|4192.88|4192.42|4192.42|0
1645112770000|2022-02-17 15:46:10|4192.57|4192.57|4192.97|4192.97|4192.97|4192.97|4192.57|4192.57|0
1645112900000|2022-02-17 15:48:20|4191.41|4191.41|4191.6|4191.6|4191.66|4191.66|4191.35|4191.35|0
1645112920000|2022-02-17 15:48:40|4191.51|4191.51|4191.07|4191.07|4191.79|4191.79|4190.98|4190.98|0
1645112930000|2022-02-17 15:48:50|4191.39|4191.39|4191.57|4191.57|4191.57|4191.57|4191.39|4191.39|0
1645112940000|2022-02-17 15:49:00|4190.95|4190.95|4190.99|4190.99|4191.14|4191.14|4190.83|4190.83|0
1645112950000|2022-02-17 15:49:10|4190.93|4190.93|4190.44|4190.44|4191.28|4191.28|4190.13|4190.13|0
1645112960000|2022-02-17 15:49:20|4190.32|4190.32|4189.95|4189.95|4190.47|4190.47|4189.85|4189.85|0
1645112980000|2022-02-17 15:49:40|4189.89|4189.89|4190.26|4190.26|4190.26|4190.26|4189.63|4189.63|0
1645112990000|2022-02-17 15:49:50|4190.32|4190.32|4190.28|4190.28|4190.49|4190.49|4190.28|4190.28|0
1645113000000|2022-02-17 15:50:00|4190.59|4190.59|4190.35|4190.35|4190.59|4190.59|4190.35|4190.35|0
1645113010000|2022-02-17 15:50:10|4190.97|4190.97|4190.14|4190.14|4190.97|4190.97|4190.04|4190.04|0
1645113020000|2022-02-17 15:50:20|4190.45|4190.45|4190.6|4190.6|4190.6|4190.6|4190.45|4190.45|0
1645113030000|2022-02-17 15:50:30|4190.91|4190.91|4191.32|4191.32|4191.32|4191.32|4190.91|4190.91|0
1645113040000|2022-02-17 15:50:40|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|0
1645113050000|2022-02-17 15:50:50|4191.41|4191.41|4191.94|4191.94|4191.97|4191.97|4191.35|4191.35|0
1645113060000|2022-02-17 15:51:00|4192.25|4192.25|4192.35|4192.35|4192.35|4192.35|4192.19|4192.19|0
1645113070000|2022-02-17 15:51:10|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|0
1645113080000|2022-02-17 15:51:20|4193.28|4193.28|4192.66|4192.66|4193.59|4193.59|4192.66|4192.66|0
1645113090000|2022-02-17 15:51:30|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|0
1645113100000|2022-02-17 15:51:40|4192.54|4192.54|4192.63|4192.63|4192.63|4192.63|4192.23|4192.23|0
1645113110000|2022-02-17 15:51:50|4192.73|4192.73|4192.82|4192.82|4192.82|4192.82|4192.73|4192.73|0
1645113120000|2022-02-17 15:52:00|4192.67|4192.67|4192.72|4192.72|4192.72|4192.72|4192.67|4192.67|0
1645113130000|2022-02-17 15:52:10|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|0
1645113140000|2022-02-17 15:52:20|4192.98|4192.98|4193.04|4193.04|4193.04|4193.04|4192.98|4192.98|0
1645113150000|2022-02-17 15:52:30|4192.72|4192.72|4193.04|4193.04|4193.04|4193.04|4192.72|4192.72|0
1645113160000|2022-02-17 15:52:40|4193.19|4193.19|4193.09|4193.09|4193.4|4193.4|4193.09|4193.09|0
1645113170000|2022-02-17 15:52:50|4193.04|4193.04|4193.82|4193.82|4193.82|4193.82|4193.04|4193.04|0
1645113180000|2022-02-17 15:53:00|4193.94|4193.94|4193.84|4193.84|4194.25|4194.25|4193.84|4193.84|0
1645113190000|2022-02-17 15:53:10|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|0
1645113200000|2022-02-17 15:53:20|4194|4194|4194.06|4194.06|4194.18|4194.18|4194|4194|0
1645113210000|2022-02-17 15:53:30|4194.37|4194.37|4194.05|4194.05|4194.37|4194.37|4194.05|4194.05|0
1645113220000|2022-02-17 15:53:40|4194.15|4194.15|4194.55|4194.55|4194.86|4194.86|4193.84|4193.84|0
1645113230000|2022-02-17 15:53:50|4194.24|4194.24|4194.39|4194.39|4194.7|4194.7|4194.24|4194.24|0
1645113240000|2022-02-17 15:54:00|4195.16|4195.16|4194.08|4194.08|4195.16|4195.16|4194.08|4194.08|0
1645113250000|2022-02-17 15:54:10|4194.54|4194.54|4194.83|4194.83|4194.83|4194.83|4194.52|4194.52|0
1645113270000|2022-02-17 15:54:30|4194.74|4194.74|4194.7|4194.7|4194.74|4194.74|4194.7|4194.7|0
1645113280000|2022-02-17 15:54:40|4194.79|4194.79|4195.67|4195.67|4195.67|4195.67|4194.79|4194.79|0
1645113290000|2022-02-17 15:54:50|4195.98|4195.98|4197.27|4197.27|4197.27|4197.27|4195.67|4195.67|0
1645113300000|2022-02-17 15:55:00|4196.96|4196.96|4197.69|4197.69|4197.69|4197.69|4196.96|4196.96|0
1645113310000|2022-02-17 15:55:10|4197.78|4197.78|4197.74|4197.74|4197.78|4197.78|4197.69|4197.69|0
1645113320000|2022-02-17 15:55:20|4197.8|4197.8|4198.35|4198.35|4198.35|4198.35|4197.8|4197.8|0
1645113330000|2022-02-17 15:55:30|4198.04|4198.04|4198.12|4198.12|4198.16|4198.16|4198.04|4198.04|0
1645113340000|2022-02-17 15:55:40|4198.04|4198.04|4199.32|4199.32|4199.32|4199.32|4198.04|4198.04|0
1645113350000|2022-02-17 15:55:50|4199.26|4199.26|4198.89|4198.89|4199.26|4199.26|4198.89|4198.89|0
1645113360000|2022-02-17 15:56:00|4198.95|4198.95|4199.26|4199.26|4199.26|4199.26|4198.95|4198.95|0
1645113370000|2022-02-17 15:56:10|4199.57|4199.57|4201.06|4201.06|4201.06|4201.06|4199.42|4199.42|0
1645113380000|2022-02-17 15:56:20|4201.68|4201.68|4202.05|4202.05|4202.05|4202.05|4201.68|4201.68|0
1645113390000|2022-02-17 15:56:30|4202.09|4202.09|4202.56|4202.56|4202.56|4202.56|4202.09|4202.09|0
1645113400000|2022-02-17 15:56:40|4202.53|4202.53|4202.34|4202.34|4202.65|4202.65|4202.34|4202.34|0
1645113410000|2022-02-17 15:56:50|4202.03|4202.03|4199.52|4199.52|4202.03|4202.03|4199.52|4199.52|0
1645113420000|2022-02-17 15:57:00|4199.06|4199.06|4199.61|4199.61|4199.61|4199.61|4199.06|4199.06|0
1645113450000|2022-02-17 15:57:30|4199.55|4199.55|4199.43|4199.43|4199.55|4199.55|4199.39|4199.39|0
1645113460000|2022-02-17 15:57:40|4199.28|4199.28|4199.28|4199.28|4199.28|4199.28|4199.28|4199.28|0
1645113470000|2022-02-17 15:57:50|4199.37|4199.37|4199.37|4199.37|4199.37|4199.37|4199.37|4199.37|0
1645113480000|2022-02-17 15:58:00|4199.68|4199.68|4200.2|4200.2|4200.2|4200.2|4199.68|4199.68|0
1645113490000|2022-02-17 15:58:10|4200.51|4200.51|4200.53|4200.53|4200.53|4200.53|4200.51|4200.51|0
1645113500000|2022-02-17 15:58:20|4200.38|4200.38|4200.54|4200.54|4200.69|4200.69|4200.38|4200.38|0
1645113510000|2022-02-17 15:58:30|4200.38|4200.38|4199.92|4199.92|4200.38|4200.38|4199.92|4199.92|0
1645113520000|2022-02-17 15:58:40|4199.76|4199.76|4199.98|4199.98|4199.98|4199.98|4199.42|4199.42|0
1645113530000|2022-02-17 15:58:50|4200.29|4200.29|4200.47|4200.47|4200.47|4200.47|4200|4200|0
1645113540000|2022-02-17 15:59:00|4200.37|4200.37|4200.06|4200.06|4200.37|4200.37|4200.06|4200.06|0
1645113550000|2022-02-17 15:59:10|4199.91|4199.91|4200.37|4200.37|4200.37|4200.37|4199.91|4199.91|0
1645113560000|2022-02-17 15:59:20|4200.53|4200.53|4201.77|4201.77|4201.77|4201.77|4200.53|4200.53|0
1645113570000|2022-02-17 15:59:30|4202.08|4202.08|4202.14|4202.14|4202.14|4202.14|4201.46|4201.46|0
1645113590000|2022-02-17 15:59:50|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|0
1645113600000|2022-02-17 16:00:00|4201.7|4201.7|4200.83|4200.83|4201.7|4201.7|4200.74|4200.74|0
1645113610000|2022-02-17 16:00:10|4200.89|4200.89|4200.93|4200.93|4200.93|4200.93|4200.89|4200.89|0
1645113620000|2022-02-17 16:00:20|4201.09|4201.09|4201.28|4201.28|4201.34|4201.34|4200.87|4200.87|0
1645113630000|2022-02-17 16:00:30|4201.59|4201.59|4201.9|4201.9|4201.9|4201.9|4201.43|4201.43|0
1645113640000|2022-02-17 16:00:40|4201.75|4201.75|4202.21|4202.21|4202.21|4202.21|4201.75|4201.75|0
1645113650000|2022-02-17 16:00:50|4201.9|4201.9|4202.25|4202.25|4202.25|4202.25|4201.9|4201.9|0
1645113660000|2022-02-17 16:01:00|4202.56|4202.56|4202.25|4202.25|4202.56|4202.56|4202.25|4202.25|0
1645113670000|2022-02-17 16:01:10|4201.94|4201.94|4202.13|4202.13|4202.13|4202.13|4201.57|4201.57|0
1645113680000|2022-02-17 16:01:20|4202.32|4202.32|4202.68|4202.68|4202.68|4202.68|4202.32|4202.32|0
1645113690000|2022-02-17 16:01:30|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|0
1645113700000|2022-02-17 16:01:40|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|0
1645113710000|2022-02-17 16:01:50|4201.97|4201.97|4202.03|4202.03|4202.34|4202.34|4201.88|4201.88|0
1645113720000|2022-02-17 16:02:00|4202|4202|4201.26|4201.26|4202.19|4202.19|4201.26|4201.26|0
1645113730000|2022-02-17 16:02:10|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|0
1645113740000|2022-02-17 16:02:20|4200.63|4200.63|4200.7|4200.7|4200.7|4200.7|4200.08|4200.08|0
1645113750000|2022-02-17 16:02:30|4200.86|4200.86|4200.58|4200.58|4200.89|4200.89|4200.43|4200.43|0
1645113760000|2022-02-17 16:02:40|4200.89|4200.89|4201.7|4201.7|4201.82|4201.82|4200.89|4200.89|0
1645113770000|2022-02-17 16:02:50|4201.74|4201.74|4202.05|4202.05|4202.05|4202.05|4201.43|4201.43|0
1645113780000|2022-02-17 16:03:00|4201.89|4201.89|4201.58|4201.58|4201.89|4201.89|4201.27|4201.27|0
1645113790000|2022-02-17 16:03:10|4201.56|4201.56|4201|4201|4201.56|4201.56|4201|4201|0
1645113800000|2022-02-17 16:03:20|4201.31|4201.31|4202.35|4202.35|4202.35|4202.35|4201.31|4201.31|0
1645113810000|2022-02-17 16:03:30|4202.51|4202.51|4202.35|4202.35|4202.81|4202.81|4202.2|4202.2|0
1645113820000|2022-02-17 16:03:40|4202.66|4202.66|4203|4203|4203|4203|4202.66|4202.66|0
1645113840000|2022-02-17 16:04:00|4203.31|4203.31|4203.13|4203.13|4203.31|4203.31|4203.13|4203.13|0
1645113850000|2022-02-17 16:04:10|4202.81|4202.81|4202.46|4202.46|4202.81|4202.81|4202.46|4202.46|0
1645113860000|2022-02-17 16:04:20|4202.31|4202.31|4202.12|4202.12|4202.31|4202.31|4202.12|4202.12|0
1645113870000|2022-02-17 16:04:30|4202.43|4202.43|4202.58|4202.58|4202.58|4202.58|4202.43|4202.43|0
1645113880000|2022-02-17 16:04:40|4202.9|4202.9|4202.89|4202.89|4203.2|4203.2|4202.89|4202.89|0
1645113890000|2022-02-17 16:04:50|4203.2|4203.2|4203.36|4203.36|4203.36|4203.36|4203.2|4203.2|0
1645113900000|2022-02-17 16:05:00|4203.67|4203.67|4204.27|4204.27|4204.27|4204.27|4203.67|4203.67|0
1645113910000|2022-02-17 16:05:10|4204.33|4204.33|4204.78|4204.78|4204.78|4204.78|4203.79|4203.79|0
1645113920000|2022-02-17 16:05:20|4204.68|4204.68|4203.29|4203.29|4204.84|4204.84|4203.29|4203.29|0
1645113930000|2022-02-17 16:05:30|4203.14|4203.14|4202.67|4202.67|4203.14|4203.14|4202.67|4202.67|0
1645113940000|2022-02-17 16:05:40|4202.83|4202.83|4202.67|4202.67|4202.83|4202.83|4202.52|4202.52|0
1645113950000|2022-02-17 16:05:50|4202.98|4202.98|4202.86|4202.86|4203.04|4203.04|4202.86|4202.86|0
1645113960000|2022-02-17 16:06:00|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|0
1645113970000|2022-02-17 16:06:10|4202.39|4202.39|4202.45|4202.45|4202.45|4202.45|4202.39|4202.39|0
1645113980000|2022-02-17 16:06:20|4202.36|4202.36|4202.36|4202.36|4203.29|4203.29|4202.36|4202.36|0
1645113990000|2022-02-17 16:06:30|4202.2|4202.2|4201.9|4201.9|4202.2|4202.2|4201.59|4201.59|0
1645114000000|2022-02-17 16:06:40|4201.96|4201.96|4201.96|4201.96|4201.96|4201.96|4201.96|4201.96|0
1645114010000|2022-02-17 16:06:50|4202.42|4202.42|4202.73|4202.73|4202.73|4202.73|4202.42|4202.42|0
1645114020000|2022-02-17 16:07:00|4202.88|4202.88|4202.88|4202.88|4202.88|4202.88|4202.73|4202.73|0
1645114030000|2022-02-17 16:07:10|4203.19|4203.19|4203.38|4203.38|4203.44|4203.44|4203.19|4203.19|0
1645114040000|2022-02-17 16:07:20|4203.5|4203.5|4203.81|4203.81|4203.81|4203.81|4203.5|4203.5|0
1645114070000|2022-02-17 16:07:50|4203.5|4203.5|4203.19|4203.19|4203.5|4203.5|4203.19|4203.19|0
1645114080000|2022-02-17 16:08:00|4202.88|4202.88|4202.11|4202.11|4202.88|4202.88|4202.11|4202.11|0
1645114090000|2022-02-17 16:08:10|4201.49|4201.49|4200.87|4200.87|4201.54|4201.54|4200.87|4200.87|0
1645114100000|2022-02-17 16:08:20|4200.93|4200.93|4200.82|4200.82|4200.93|4200.93|4200.82|4200.82|0
1645114110000|2022-02-17 16:08:30|4201.14|4201.14|4200.52|4200.52|4201.14|4201.14|4200.52|4200.52|0
1645114120000|2022-02-17 16:08:40|4200.58|4200.58|4201.35|4201.35|4201.35|4201.35|4200.58|4200.58|0
1645114130000|2022-02-17 16:08:50|4201.44|4201.44|4201.9|4201.9|4202.06|4202.06|4201.44|4201.44|0
1645114140000|2022-02-17 16:09:00|4201.75|4201.75|4201.6|4201.6|4202.06|4202.06|4201.6|4201.6|0
1645114150000|2022-02-17 16:09:10|4201.29|4201.29|4201.33|4201.33|4201.33|4201.33|4201.29|4201.29|0
1645114160000|2022-02-17 16:09:20|4201.64|4201.64|4201.95|4201.95|4201.95|4201.95|4201.64|4201.64|0
1645114170000|2022-02-17 16:09:30|4202.1|4202.1|4202.29|4202.29|4202.45|4202.45|4201.95|4201.95|0
1645114190000|2022-02-17 16:09:50|4201.67|4201.67|4201.45|4201.45|4201.73|4201.73|4201.36|4201.36|0
1645114200000|2022-02-17 16:10:00|4201.76|4201.76|4201.7|4201.7|4201.85|4201.85|4201.39|4201.39|0
1645114210000|2022-02-17 16:10:10|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|0
1645114220000|2022-02-17 16:10:20|4201.45|4201.45|4201.17|4201.17|4201.45|4201.45|4201.17|4201.17|0
1645114230000|2022-02-17 16:10:30|4201|4201|4200.22|4200.22|4201|4201|4200.07|4200.07|0
1645114240000|2022-02-17 16:10:40|4200.25|4200.25|4199.44|4199.44|4200.25|4200.25|4199.44|4199.44|0
1645114250000|2022-02-17 16:10:50|4199.5|4199.5|4199.42|4199.42|4199.5|4199.5|4199.42|4199.42|0
1645114260000|2022-02-17 16:11:00|4199.33|4199.33|4199.3|4199.3|4199.33|4199.33|4199.15|4199.15|0
1645114270000|2022-02-17 16:11:10|4199.15|4199.15|4199.28|4199.28|4199.61|4199.61|4199.15|4199.15|0
1645114280000|2022-02-17 16:11:20|4199.19|4199.19|4198.88|4198.88|4199.19|4199.19|4198.88|4198.88|0
1645114290000|2022-02-17 16:11:30|4199.19|4199.19|4198.88|4198.88|4199.19|4199.19|4198.88|4198.88|0
1645114300000|2022-02-17 16:11:40|4198.57|4198.57|4198.76|4198.76|4198.76|4198.76|4198.26|4198.26|0
1645114310000|2022-02-17 16:11:50|4198.91|4198.91|4198.91|4198.91|4199.22|4199.22|4198.91|4198.91|0
1645114320000|2022-02-17 16:12:00|4199.53|4199.53|4199.07|4199.07|4199.53|4199.53|4198.61|4198.61|0
1645114330000|2022-02-17 16:12:10|4198.76|4198.76|4198.94|4198.94|4199.25|4199.25|4198.76|4198.76|0
1645114340000|2022-02-17 16:12:20|4199.05|4199.05|4199.37|4199.37|4199.37|4199.37|4199.05|4199.05|0
1645114350000|2022-02-17 16:12:30|4199.68|4199.68|4199.83|4199.83|4199.83|4199.83|4199.68|4199.68|0
1645114360000|2022-02-17 16:12:40|4200.14|4200.14|4200.14|4200.14|4200.14|4200.14|4200.14|4200.14|0
1645114370000|2022-02-17 16:12:50|4200.45|4200.45|4200.14|4200.14|4200.45|4200.45|4200.14|4200.14|0
1645114380000|2022-02-17 16:13:00|4199.83|4199.83|4199.49|4199.49|4199.85|4199.85|4199.39|4199.39|0
1645114400000|2022-02-17 16:13:20|4199.33|4199.33|4199.12|4199.12|4199.33|4199.33|4198.34|4198.34|0
1645114410000|2022-02-17 16:13:30|4198.81|4198.81|4198.28|4198.28|4198.81|4198.81|4198.28|4198.28|0
1645114420000|2022-02-17 16:13:40|4198.13|4198.13|4198.07|4198.07|4198.13|4198.13|4197.61|4197.61|0
1645114430000|2022-02-17 16:13:50|4197.76|4197.76|4196.93|4196.93|4197.76|4197.76|4196.83|4196.83|0
1645114440000|2022-02-17 16:14:00|4196.62|4196.62|4197.18|4197.18|4197.45|4197.45|4196.16|4196.16|0
1645114450000|2022-02-17 16:14:10|4197.33|4197.33|4198.42|4198.42|4198.88|4198.88|4197.33|4197.33|0
1645114460000|2022-02-17 16:14:20|4198.73|4198.73|4198.55|4198.55|4198.86|4198.86|4198.26|4198.26|0
1645114470000|2022-02-17 16:14:30|4198.09|4198.09|4198.98|4198.98|4199.11|4199.11|4198.09|4198.09|0
1645114480000|2022-02-17 16:14:40|4199.29|4199.29|4199.51|4199.51|4199.61|4199.61|4199.29|4199.29|0
1645114490000|2022-02-17 16:14:50|4199.2|4199.2|4200.13|4200.13|4200.44|4200.44|4199.2|4199.2|0
1645114530000|2022-02-17 16:15:30|4200.25|4200.25|4199.94|4199.94|4200.25|4200.25|4199.94|4199.94|0
1645114540000|2022-02-17 16:15:40|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|0
1645114550000|2022-02-17 16:15:50|4199.17|4199.17|4198.3|4198.3|4199.17|4199.17|4197.84|4197.84|0
1645114560000|2022-02-17 16:16:00|4197.99|4197.99|4197.99|4197.99|4197.99|4197.99|4197.99|4197.99|0
1645114570000|2022-02-17 16:16:10|4198.3|4198.3|4198.15|4198.15|4198.46|4198.46|4198.15|4198.15|0
1645114580000|2022-02-17 16:16:20|4198.05|4198.05|4198.27|4198.27|4198.27|4198.27|4197.65|4197.65|0
1645114590000|2022-02-17 16:16:30|4198.58|4198.58|4199.16|4199.16|4199.16|4199.16|4198.54|4198.54|0
1645114610000|2022-02-17 16:16:50|4199|4199|4199|4199|4199|4199|4199|4199|0
1645114620000|2022-02-17 16:17:00|4198.91|4198.91|4199.22|4199.22|4199.22|4199.22|4198.82|4198.82|0
1645114630000|2022-02-17 16:17:10|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|0
1645114650000|2022-02-17 16:17:30|4199.49|4199.49|4200.7|4200.7|4200.7|4200.7|4198.87|4198.87|0
1645114660000|2022-02-17 16:17:40|4200.77|4200.77|4201.12|4201.12|4201.12|4201.12|4200.72|4200.72|0
1645114670000|2022-02-17 16:17:50|4201.21|4201.21|4201.84|4201.84|4201.84|4201.84|4201.21|4201.21|0
1645114680000|2022-02-17 16:18:00|4201.53|4201.53|4202.85|4202.85|4202.85|4202.85|4201.53|4201.53|0
1645114690000|2022-02-17 16:18:10|4203.01|4203.01|4202.54|4202.54|4203.01|4203.01|4202.54|4202.54|0
1645114700000|2022-02-17 16:18:20|4202.24|4202.24|4202.05|4202.05|4202.24|4202.24|4202.05|4202.05|0
1645114710000|2022-02-17 16:18:30|4202.23|4202.23|4202.07|4202.07|4202.23|4202.23|4202.07|4202.07|0
1645114720000|2022-02-17 16:18:40|4201.76|4201.76|4201.92|4201.92|4201.92|4201.92|4201.76|4201.76|0
1645114730000|2022-02-17 16:18:50|4201.76|4201.76|4201.41|4201.41|4201.89|4201.89|4201.41|4201.41|0
1645114740000|2022-02-17 16:19:00|4201.51|4201.51|4200.74|4200.74|4201.51|4201.51|4200.58|4200.58|0
1645114750000|2022-02-17 16:19:10|4200.78|4200.78|4200.6|4200.6|4200.94|4200.94|4200.6|4200.6|0
1645114760000|2022-02-17 16:19:20|4200.67|4200.67|4200.51|4200.51|4200.67|4200.67|4200.51|4200.51|0
1645114770000|2022-02-17 16:19:30|4199.27|4199.27|4199.15|4199.15|4199.27|4199.27|4199.09|4199.09|0
1645114780000|2022-02-17 16:19:40|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|0
1645114790000|2022-02-17 16:19:50|4199.62|4199.62|4199.22|4199.22|4199.68|4199.68|4199.22|4199.22|0
1645114800000|2022-02-17 16:20:00|4199.06|4199.06|4198.46|4198.46|4199.22|4199.22|4198.46|4198.46|0
1645114810000|2022-02-17 16:20:10|4198.55|4198.55|4198.7|4198.7|4198.86|4198.86|4198.55|4198.55|0
1645114820000|2022-02-17 16:20:20|4199.02|4199.02|4199.3|4199.3|4199.32|4199.32|4199.02|4199.02|0
1645114830000|2022-02-17 16:20:30|4199.15|4199.15|4198.6|4198.6|4199.15|4199.15|4198.6|4198.6|0
1645114840000|2022-02-17 16:20:40|4198.91|4198.91|4198.91|4198.91|4198.91|4198.91|4198.81|4198.81|0
1645114850000|2022-02-17 16:20:50|4199.06|4199.06|4199.68|4199.68|4199.99|4199.99|4199.06|4199.06|0
1645114860000|2022-02-17 16:21:00|4199.59|4199.59|4199.43|4199.43|4199.59|4199.59|4199.43|4199.43|0
1645114870000|2022-02-17 16:21:10|4199.12|4199.12|4198.53|4198.53|4199.12|4199.12|4198.53|4198.53|0
1645114880000|2022-02-17 16:21:20|4198.22|4198.22|4198.53|4198.53|4198.53|4198.53|4198.22|4198.22|0
1645114890000|2022-02-17 16:21:30|4198.68|4198.68|4198.77|4198.77|4198.77|4198.77|4198.68|4198.68|0
1645114900000|2022-02-17 16:21:40|4198.68|4198.68|4198.4|4198.4|4198.8|4198.8|4198.24|4198.24|0
1645114910000|2022-02-17 16:21:50|4198.71|4198.71|4199.8|4199.8|4199.92|4199.92|4198.71|4198.71|0
1645114920000|2022-02-17 16:22:00|4199.89|4199.89|4200.11|4200.11|4200.21|4200.21|4199.89|4199.89|0
1645114930000|2022-02-17 16:22:10|4200.23|4200.23|4200.85|4200.85|4201|4201|4200.23|4200.23|0
1645114940000|2022-02-17 16:22:20|4200.54|4200.54|4200.69|4200.69|4200.69|4200.69|4200.54|4200.54|0
1645114950000|2022-02-17 16:22:30|4200.85|4200.85|4200.53|4200.53|4200.85|4200.85|4200.53|4200.53|0
1645114960000|2022-02-17 16:22:40|4200.84|4200.84|4200.69|4200.69|4200.84|4200.84|4200.22|4200.22|0
1645114970000|2022-02-17 16:22:50|4201|4201|4201.11|4201.11|4201.11|4201.11|4200.84|4200.84|0
1645114980000|2022-02-17 16:23:00|4201.07|4201.07|4201.37|4201.37|4201.37|4201.37|4201.07|4201.07|0
1645114990000|2022-02-17 16:23:10|4201.06|4201.06|4199.73|4199.73|4201.06|4201.06|4199.73|4199.73|0
1645115000000|2022-02-17 16:23:20|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|0
1645115010000|2022-02-17 16:23:30|4199.46|4199.46|4199.28|4199.28|4199.59|4199.59|4199.28|4199.28|0
1645115020000|2022-02-17 16:23:40|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|0
1645115030000|2022-02-17 16:23:50|4199.07|4199.07|4198.93|4198.93|4199.07|4199.07|4198.93|4198.93|0
1645115040000|2022-02-17 16:24:00|4198.84|4198.84|4197.82|4197.82|4198.84|4198.84|4197.82|4197.82|0
1645115050000|2022-02-17 16:24:10|4198.12|4198.12|4198.44|4198.44|4198.44|4198.44|4197.97|4197.97|0
1645115060000|2022-02-17 16:24:20|4198.13|4198.13|4198.53|4198.53|4198.68|4198.68|4198.13|4198.13|0
1645115070000|2022-02-17 16:24:30|4198.22|4198.22|4198.68|4198.68|4198.84|4198.84|4198.22|4198.22|0
1645115080000|2022-02-17 16:24:40|4198.53|4198.53|4198.97|4198.97|4198.97|4198.97|4198.32|4198.32|0
1645115090000|2022-02-17 16:24:50|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|0
1645115100000|2022-02-17 16:25:00|4198.91|4198.91|4199.21|4199.21|4199.21|4199.21|4198.91|4198.91|0
1645115110000|2022-02-17 16:25:10|4199.03|4199.03|4199.45|4199.45|4199.49|4199.49|4199.03|4199.03|0
1645115120000|2022-02-17 16:25:20|4199.43|4199.43|4197.2|4197.2|4199.43|4199.43|4197.2|4197.2|0
1645115130000|2022-02-17 16:25:30|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|4196.58|4196.58|0
1645115140000|2022-02-17 16:25:40|4196.73|4196.73|4196.58|4196.58|4196.89|4196.89|4196.58|4196.58|0
1645115150000|2022-02-17 16:25:50|4196.42|4196.42|4195.96|4195.96|4196.42|4196.42|4195.96|4195.96|0
1645115160000|2022-02-17 16:26:00|4196.27|4196.27|4196.31|4196.31|4196.31|4196.31|4196.15|4196.15|0
1645115170000|2022-02-17 16:26:10|4196.4|4196.4|4196.67|4196.67|4196.67|4196.67|4196.4|4196.4|0
1645115180000|2022-02-17 16:26:20|4196.36|4196.36|4197.02|4197.02|4197.02|4197.02|4196.21|4196.21|0
1645115190000|2022-02-17 16:26:30|4196.93|4196.93|4196.97|4196.97|4197.24|4197.24|4196.66|4196.66|0
1645115200000|2022-02-17 16:26:40|4197.28|4197.28|4197.74|4197.74|4197.74|4197.74|4197.28|4197.28|0
1645115210000|2022-02-17 16:26:50|4197.8|4197.8|4197.72|4197.72|4198.15|4198.15|4197.62|4197.62|0
1645115220000|2022-02-17 16:27:00|4197.69|4197.69|4197.62|4197.62|4197.69|4197.69|4197.38|4197.38|0
1645115230000|2022-02-17 16:27:10|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|4197.78|0
1645115240000|2022-02-17 16:27:20|4197.69|4197.69|4198.12|4198.12|4198.21|4198.21|4197.69|4197.69|0
1645115250000|2022-02-17 16:27:30|4198.21|4198.21|4198.39|4198.39|4198.39|4198.39|4197.59|4197.59|0
1645115260000|2022-02-17 16:27:40|4198.54|4198.54|4199.09|4199.09|4199.09|4199.09|4198.54|4198.54|0
1645115270000|2022-02-17 16:27:50|4199.25|4199.25|4198.94|4198.94|4199.25|4199.25|4198.94|4198.94|0
1645115280000|2022-02-17 16:28:00|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|4198.53|4198.53|0
1645115290000|2022-02-17 16:28:10|4198.69|4198.69|4198.69|4198.69|4198.69|4198.69|4198.69|4198.69|0
1645115300000|2022-02-17 16:28:20|4198.53|4198.53|4198.69|4198.69|4198.79|4198.79|4198.42|4198.42|0
1645115310000|2022-02-17 16:28:30|4198.85|4198.85|4199.43|4199.43|4199.43|4199.43|4198.85|4198.85|0
1645115320000|2022-02-17 16:28:40|4199.37|4199.37|4199.4|4199.4|4199.4|4199.4|4199.37|4199.37|0
1645115330000|2022-02-17 16:28:50|4199.35|4199.35|4199.35|4199.35|4199.35|4199.35|4199.35|4199.35|0
1645115340000|2022-02-17 16:29:00|4199.05|4199.05|4198.62|4198.62|4199.45|4199.45|4198.58|4198.58|0
1645115350000|2022-02-17 16:29:10|4198.31|4198.31|4198.66|4198.66|4198.66|4198.66|4198.18|4198.18|0
1645115360000|2022-02-17 16:29:20|4198.82|4198.82|4197.75|4197.75|4198.82|4198.82|4197.73|4197.73|0
1645115370000|2022-02-17 16:29:30|4197.66|4197.66|4198.06|4198.06|4198.37|4198.37|4197.66|4197.66|0
1645115380000|2022-02-17 16:29:40|4197.88|4197.88|4196.92|4196.92|4197.94|4197.94|4196.92|4196.92|0
1645115390000|2022-02-17 16:29:50|4197.23|4197.23|4197.49|4197.49|4197.49|4197.49|4197.11|4197.11|0
1645172100000|2022-02-18 08:15:00|4227.16|4227.16|4227.66|4227.66|4227.66|4227.66|4226.54|4226.54|0
1645172110000|2022-02-18 08:15:10|4227.5|4227.5|4227.5|4227.5|4228.44|4228.44|4227.5|4227.5|0
1645172120000|2022-02-18 08:15:20|4226.97|4226.97|4227.15|4227.15|4227.15|4227.15|4226.42|4226.42|0
1645172130000|2022-02-18 08:15:30|4227.31|4227.31|4228.55|4228.55|4228.55|4228.55|4227.31|4227.31|0
1645172140000|2022-02-18 08:15:40|4228.67|4228.67|4228.49|4228.49|4228.82|4228.82|4228.28|4228.28|0
1645172150000|2022-02-18 08:15:50|4227.56|4227.56|4227.56|4227.56|4227.56|4227.56|4227.56|4227.56|0
1645172160000|2022-02-18 08:16:00|4227.4|4227.4|4225.45|4225.45|4227.46|4227.46|4225.45|4225.45|0
1645172170000|2022-02-18 08:16:10|4225.74|4225.74|4225.92|4225.92|4225.92|4225.92|4225.74|4225.74|0
1645172180000|2022-02-18 08:16:20|4226.38|4226.38|4227.16|4227.16|4227.31|4227.31|4226.38|4226.38|0
1645172190000|2022-02-18 08:16:30|4226.54|4226.54|4227.8|4227.8|4227.93|4227.93|4226.54|4226.54|0
1645172200000|2022-02-18 08:16:40|4227.88|4227.88|4227.88|4227.88|4227.88|4227.88|4227.88|4227.88|0
1645172210000|2022-02-18 08:16:50|4227.78|4227.78|4227.78|4227.78|4227.78|4227.78|4227.78|4227.78|0
1645172220000|2022-02-18 08:17:00|4228.09|4228.09|4228.25|4228.25|4228.25|4228.25|4228.09|4228.09|0
1645172230000|2022-02-18 08:17:10|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|0
1645172240000|2022-02-18 08:17:20|4227.78|4227.78|4227.94|4227.94|4227.94|4227.94|4227.78|4227.78|0
1645172250000|2022-02-18 08:17:30|4228.56|4228.56|4228.09|4228.09|4228.56|4228.56|4227.63|4227.63|0
1645172260000|2022-02-18 08:17:40|4228.15|4228.15|4229.39|4229.39|4229.54|4229.54|4228.15|4228.15|0
1645172270000|2022-02-18 08:17:50|4229.54|4229.54|4229.54|4229.54|4229.54|4229.54|4229.54|4229.54|0
1645172280000|2022-02-18 08:18:00|4229.85|4229.85|4228.83|4228.83|4229.85|4229.85|4228.83|4228.83|0
1645172290000|2022-02-18 08:18:10|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|0
1645172300000|2022-02-18 08:18:20|4229.95|4229.95|4230.13|4230.13|4230.26|4230.26|4229.95|4229.95|0
1645172320000|2022-02-18 08:18:40|4230.01|4230.01|4232.34|4232.34|4232.34|4232.34|4230.01|4230.01|0
1645172330000|2022-02-18 08:18:50|4233.09|4233.09|4232.46|4232.46|4233.39|4233.39|4232.15|4232.15|0
1645172340000|2022-02-18 08:19:00|4232.65|4232.65|4232.65|4232.65|4232.65|4232.65|4232.65|4232.65|0
1645172350000|2022-02-18 08:19:10|4232.03|4232.03|4232.96|4232.96|4232.96|4232.96|4231.88|4231.88|0
1645172360000|2022-02-18 08:19:20|4233.58|4233.58|4234.87|4234.87|4235.49|4235.49|4233.58|4233.58|0
1645172370000|2022-02-18 08:19:30|4234.78|4234.78|4235.47|4235.47|4235.47|4235.47|4234.2|4234.2|0
1645172380000|2022-02-18 08:19:40|4235.51|4235.51|4237.76|4237.76|4237.76|4237.76|4235.51|4235.51|0
1645172390000|2022-02-18 08:19:50|4238.06|4238.06|4240.47|4240.47|4240.47|4240.47|4238.06|4238.06|0
1645172400000|2022-02-18 08:20:00|4240.62|4240.62|4241.86|4241.86|4241.86|4241.86|4240.16|4240.16|0
1645172410000|2022-02-18 08:20:10|4242.48|4242.48|4243.46|4243.46|4243.46|4243.46|4242.48|4242.48|0
1645172420000|2022-02-18 08:20:20|4243|4243|4243.62|4243.62|4243.62|4243.62|4243|4243|0
1645172430000|2022-02-18 08:20:30|4243.46|4243.46|4243.46|4243.46|4243.46|4243.46|4243.46|4243.46|0
1645172440000|2022-02-18 08:20:40|4242.84|4242.84|4243.31|4243.31|4243.31|4243.31|4242.84|4242.84|0
1645172450000|2022-02-18 08:20:50|4243|4243|4243.82|4243.82|4243.86|4243.86|4243|4243|0
1645172460000|2022-02-18 08:21:00|4243.5|4243.5|4242.88|4242.88|4243.82|4243.82|4242.88|4242.88|0
1645172470000|2022-02-18 08:21:10|4242.42|4242.42|4242.77|4242.77|4242.77|4242.77|4242.11|4242.11|0
1645172480000|2022-02-18 08:21:20|4242.15|4242.15|4242.46|4242.46|4242.46|4242.46|4241.53|4241.53|0
1645172490000|2022-02-18 08:21:30|4241.84|4241.84|4241.55|4241.55|4242.01|4242.01|4241.55|4241.55|0
1645172500000|2022-02-18 08:21:40|4240.93|4240.93|4241.32|4241.32|4241.95|4241.95|4240.93|4240.93|0
1645172520000|2022-02-18 08:22:00|4243.65|4243.65|4244.23|4244.23|4245.15|4245.15|4242.99|4242.99|0
1645172530000|2022-02-18 08:22:10|4243.92|4243.92|4243.92|4243.92|4244.44|4244.44|4243.51|4243.51|0
1645172540000|2022-02-18 08:22:20|4243.76|4243.76|4243.82|4243.82|4244|4244|4243.45|4243.45|0
1645172550000|2022-02-18 08:22:30|4243.51|4243.51|4243.83|4243.83|4244.44|4244.44|4243.36|4243.36|0
1645172560000|2022-02-18 08:22:40|4244.29|4244.29|4242.11|4242.11|4244.29|4244.29|4242.11|4242.11|0
1645172570000|2022-02-18 08:22:50|4241.8|4241.8|4241.03|4241.03|4242.27|4242.27|4241.03|4241.03|0
1645172580000|2022-02-18 08:23:00|4240.67|4240.67|4239.77|4239.77|4240.67|4240.67|4239.31|4239.31|0
1645172590000|2022-02-18 08:23:10|4239.98|4239.98|4239.35|4239.35|4239.98|4239.98|4239.35|4239.35|0
1645172610000|2022-02-18 08:23:30|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|0
1645172620000|2022-02-18 08:23:40|4236.91|4236.91|4237.53|4237.53|4237.53|4237.53|4236.91|4236.91|0
1645172640000|2022-02-18 08:24:00|4237.68|4237.68|4238.57|4238.57|4238.61|4238.61|4237.68|4237.68|0
1645172650000|2022-02-18 08:24:10|4238.11|4238.11|4238.26|4238.26|4238.26|4238.26|4237.8|4237.8|0
1645172660000|2022-02-18 08:24:20|4237.95|4237.95|4237.95|4237.95|4237.95|4237.95|4237.95|4237.95|0
1645172670000|2022-02-18 08:24:30|4237.33|4237.33|4237.33|4237.33|4237.33|4237.33|4237.33|4237.33|0
1645172690000|2022-02-18 08:24:50|4236.68|4236.68|4237.13|4237.13|4237.23|4237.23|4236.68|4236.68|0
1645172700000|2022-02-18 08:25:00|4236.72|4236.72|4238.54|4238.54|4238.85|4238.85|4236.66|4236.66|0
1645172710000|2022-02-18 08:25:10|4238.85|4238.85|4241.05|4241.05|4241.05|4241.05|4238.65|4238.65|0
1645172720000|2022-02-18 08:25:20|4240.74|4240.74|4241.29|4241.29|4241.29|4241.29|4240.52|4240.52|0
1645172730000|2022-02-18 08:25:30|4240.99|4240.99|4240.13|4240.13|4240.99|4240.99|4240.13|4240.13|0
1645172740000|2022-02-18 08:25:40|4240.53|4240.53|4239.32|4239.32|4240.53|4240.53|4239.32|4239.32|0
1645172750000|2022-02-18 08:25:50|4239.3|4239.3|4239.34|4239.34|4239.34|4239.34|4239.3|4239.3|0
1645172760000|2022-02-18 08:26:00|4240.27|4240.27|4239.99|4239.99|4240.27|4240.27|4239.81|4239.81|0
1645172770000|2022-02-18 08:26:10|4239.37|4239.37|4239.99|4239.99|4239.99|4239.99|4239.37|4239.37|0
1645172780000|2022-02-18 08:26:20|4239.89|4239.89|4239.18|4239.18|4239.89|4239.89|4238.87|4238.87|0
1645172790000|2022-02-18 08:26:30|4238.87|4238.87|4239.44|4239.44|4239.44|4239.44|4238.83|4238.83|0
1645172800000|2022-02-18 08:26:40|4239.63|4239.63|4239.63|4239.63|4239.63|4239.63|4239.63|4239.63|0
1645172810000|2022-02-18 08:26:50|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|0
1645172820000|2022-02-18 08:27:00|4240.25|4240.25|4240.79|4240.79|4240.79|4240.79|4239.94|4239.94|0
1645172840000|2022-02-18 08:27:20|4241.07|4241.07|4239.98|4239.98|4241.07|4241.07|4239.98|4239.98|0
1645172850000|2022-02-18 08:27:30|4240.29|4240.29|4239.79|4239.79|4240.57|4240.57|4239.64|4239.64|0
1645172860000|2022-02-18 08:27:40|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|0
1645172870000|2022-02-18 08:27:50|4239.52|4239.52|4238.28|4238.28|4239.52|4239.52|4238.28|4238.28|0
1645172880000|2022-02-18 08:28:00|4238.59|4238.59|4239.34|4239.34|4239.65|4239.65|4238.56|4238.56|0
1645172890000|2022-02-18 08:28:10|4239.18|4239.18|4240.44|4240.44|4240.44|4240.44|4239.18|4239.18|0
1645172900000|2022-02-18 08:28:20|4240.28|4240.28|4240.09|4240.09|4240.75|4240.75|4240.09|4240.09|0
1645172910000|2022-02-18 08:28:30|4239.78|4239.78|4239.06|4239.06|4239.78|4239.78|4238.6|4238.6|0
1645172920000|2022-02-18 08:28:40|4239.37|4239.37|4239.53|4239.53|4239.53|4239.53|4239.37|4239.37|0
1645172950000|2022-02-18 08:29:10|4239.37|4239.37|4239.37|4239.37|4239.37|4239.37|4239.37|4239.37|0
1645172960000|2022-02-18 08:29:20|4239.99|4239.99|4240.61|4240.61|4240.61|4240.61|4239.99|4239.99|0
1645172970000|2022-02-18 08:29:30|4240.31|4240.31|4239.68|4239.68|4240.31|4240.31|4239.68|4239.68|0
1645172980000|2022-02-18 08:29:40|4239.73|4239.73|4240.85|4240.85|4240.85|4240.85|4239.49|4239.49|0
1645172990000|2022-02-18 08:29:50|4241.16|4241.16|4240.05|4240.05|4241.56|4241.56|4240.05|4240.05|0
1645173000000|2022-02-18 08:30:00|4240.1|4240.1|4238.3|4238.3|4240.1|4240.1|4238.3|4238.3|0
1645173010000|2022-02-18 08:30:10|4238.14|4238.14|4237.4|4237.4|4238.45|4238.45|4237.4|4237.4|0
1645173020000|2022-02-18 08:30:20|4236.93|4236.93|4237.24|4237.24|4237.24|4237.24|4236.93|4236.93|0
1645173030000|2022-02-18 08:30:30|4236.78|4236.78|4236.15|4236.15|4236.78|4236.78|4235.69|4235.69|0
1645173040000|2022-02-18 08:30:40|4236.47|4236.47|4237.09|4237.09|4237.09|4237.09|4236.47|4236.47|0
1645173050000|2022-02-18 08:30:50|4236.78|4236.78|4236.68|4236.68|4236.78|4236.78|4236.59|4236.59|0
1645173060000|2022-02-18 08:31:00|4236.62|4236.62|4237.61|4237.61|4237.61|4237.61|4236.58|4236.58|0
1645173070000|2022-02-18 08:31:10|4237.43|4237.43|4236.74|4236.74|4237.43|4237.43|4236.74|4236.74|0
1645173080000|2022-02-18 08:31:20|4236.28|4236.28|4235.5|4235.5|4236.74|4236.74|4235.5|4235.5|0
1645173090000|2022-02-18 08:31:30|4235.19|4235.19|4235.07|4235.07|4235.38|4235.38|4234.92|4234.92|0
1645173100000|2022-02-18 08:31:40|4234.92|4234.92|4234.76|4234.76|4234.92|4234.92|4234.76|4234.76|0
1645173110000|2022-02-18 08:31:50|4234.71|4234.71|4234.38|4234.38|4234.71|4234.71|4234.38|4234.38|0
1645173120000|2022-02-18 08:32:00|4234.07|4234.07|4233.33|4233.33|4234.07|4234.07|4233.33|4233.33|0
1645173130000|2022-02-18 08:32:10|4233.18|4233.18|4233.1|4233.1|4233.22|4233.22|4233.1|4233.1|0
1645173140000|2022-02-18 08:32:20|4232.44|4232.44|4232.14|4232.14|4232.44|4232.44|4232.14|4232.14|0
1645173150000|2022-02-18 08:32:30|4232.76|4232.76|4232.76|4232.76|4232.76|4232.76|4232.76|4232.76|0
1645173170000|2022-02-18 08:32:50|4233.37|4233.37|4233.37|4233.37|4233.37|4233.37|4232.91|4232.91|0
1645173180000|2022-02-18 08:33:00|4233.06|4233.06|4231.92|4231.92|4233.22|4233.22|4231.6|4231.6|0
1645173200000|2022-02-18 08:33:20|4231.61|4231.61|4232.22|4232.22|4232.22|4232.22|4231.61|4231.61|0
1645173210000|2022-02-18 08:33:30|4232.07|4232.07|4233|4233|4233|4233|4232.07|4232.07|0
1645173220000|2022-02-18 08:33:40|4232.38|4232.38|4231.49|4231.49|4232.73|4232.73|4231.49|4231.49|0
1645173230000|2022-02-18 08:33:50|4231.33|4231.33|4232.88|4232.88|4233.04|4233.04|4231.33|4231.33|0
1645173240000|2022-02-18 08:34:00|4232.26|4232.26|4232.26|4232.26|4232.26|4232.26|4232.26|4232.26|0
1645173250000|2022-02-18 08:34:10|4232.11|4232.11|4232.84|4232.84|4233.15|4233.15|4231.29|4231.29|0
1645173260000|2022-02-18 08:34:20|4233.15|4233.15|4232.66|4232.66|4233.15|4233.15|4232.23|4232.23|0
1645173270000|2022-02-18 08:34:30|4232.35|4232.35|4234.42|4234.42|4234.42|4234.42|4232.35|4232.35|0
1645173280000|2022-02-18 08:34:40|4234.11|4234.11|4233.03|4233.03|4234.27|4234.27|4233.03|4233.03|0
1645173290000|2022-02-18 08:34:50|4232.88|4232.88|4231.01|4231.01|4232.88|4232.88|4231.01|4231.01|0
1645173300000|2022-02-18 08:35:00|4230.7|4230.7|4230.74|4230.74|4231.47|4231.47|4230.7|4230.7|0
1645173310000|2022-02-18 08:35:10|4231.05|4231.05|4231.36|4231.36|4231.36|4231.36|4231.05|4231.05|0
1645173320000|2022-02-18 08:35:20|4231.54|4231.54|4232.84|4232.84|4232.84|4232.84|4231.41|4231.41|0
1645173330000|2022-02-18 08:35:30|4233.46|4233.46|4232.38|4232.38|4234.7|4234.7|4232.38|4232.38|0
1645173340000|2022-02-18 08:35:40|4232.69|4232.69|4233.34|4233.34|4233.34|4233.34|4232.03|4232.03|0
1645173350000|2022-02-18 08:35:50|4233.5|4233.5|4235.51|4235.51|4235.82|4235.82|4233.19|4233.19|0
1645173370000|2022-02-18 08:36:10|4235.36|4235.36|4234.54|4234.54|4235.82|4235.82|4234.23|4234.23|0
1645173380000|2022-02-18 08:36:20|4234.69|4234.69|4234.69|4234.69|4234.69|4234.69|4234.54|4234.54|0
1645173390000|2022-02-18 08:36:30|4234.85|4234.85|4234.85|4234.85|4234.85|4234.85|4234.85|4234.85|0
1645173400000|2022-02-18 08:36:40|4234.94|4234.94|4231.84|4231.84|4234.94|4234.94|4231.84|4231.84|0
1645173410000|2022-02-18 08:36:50|4232.15|4232.15|4232.24|4232.24|4232.24|4232.24|4232.09|4232.09|0
1645173420000|2022-02-18 08:37:00|4232.09|4232.09|4232.55|4232.55|4232.55|4232.55|4232.09|4232.09|0
1645173430000|2022-02-18 08:37:10|4232.71|4232.71|4233.75|4233.75|4233.8|4233.8|4232.71|4232.71|0
1645173440000|2022-02-18 08:37:20|4233.72|4233.72|4233.41|4233.41|4233.72|4233.72|4233.41|4233.41|0
1645173450000|2022-02-18 08:37:30|4233.26|4233.26|4234.16|4234.16|4234.16|4234.16|4233.26|4233.26|0
1645173470000|2022-02-18 08:37:50|4233.69|4233.69|4234|4234|4234|4234|4233.69|4233.69|0
1645173480000|2022-02-18 08:38:00|4233.76|4233.76|4235.32|4235.32|4235.94|4235.94|4233.76|4233.76|0
1645173490000|2022-02-18 08:38:10|4235.01|4235.01|4235.35|4235.35|4235.35|4235.35|4235.01|4235.01|0
1645173500000|2022-02-18 08:38:20|4235.66|4235.66|4236.9|4236.9|4236.9|4236.9|4235.66|4235.66|0
1645173510000|2022-02-18 08:38:30|4237.52|4237.52|4237.52|4237.52|4237.52|4237.52|4237.52|4237.52|0
1645173520000|2022-02-18 08:38:40|4237.06|4237.06|4237.06|4237.06|4237.06|4237.06|4237.06|4237.06|0
1645173530000|2022-02-18 08:38:50|4237.37|4237.37|4238.45|4238.45|4238.45|4238.45|4237.37|4237.37|0
1645173540000|2022-02-18 08:39:00|4238.92|4238.92|4240.71|4240.71|4241.03|4241.03|4238.92|4238.92|0
1645173550000|2022-02-18 08:39:10|4240.25|4240.25|4240.21|4240.21|4240.56|4240.56|4240.21|4240.21|0
1645173560000|2022-02-18 08:39:20|4239.9|4239.9|4239.9|4239.9|4239.9|4239.9|4239.74|4239.74|0
1645173570000|2022-02-18 08:39:30|4239.59|4239.59|4238.65|4238.65|4239.59|4239.59|4238.65|4238.65|0
1645173580000|2022-02-18 08:39:40|4238.61|4238.61|4238.97|4238.97|4238.97|4238.97|4238.46|4238.46|0
1645173590000|2022-02-18 08:39:50|4239.28|4239.28|4239.89|4239.89|4239.89|4239.89|4239.28|4239.28|0
1645173600000|2022-02-18 08:40:00|4239.42|4239.42|4239.42|4239.42|4239.42|4239.42|4239.42|4239.42|0
1645173610000|2022-02-18 08:40:10|4239.11|4239.11|4239.11|4239.11|4239.11|4239.11|4239.11|4239.11|0
1645173620000|2022-02-18 08:40:20|4239.43|4239.43|4239.69|4239.69|4239.69|4239.69|4239.43|4239.43|0
1645173630000|2022-02-18 08:40:30|4239.85|4239.85|4239.85|4239.85|4239.85|4239.85|4239.85|4239.85|0
1645173640000|2022-02-18 08:40:40|4239.76|4239.76|4239.83|4239.83|4239.83|4239.83|4239.66|4239.66|0
1645173650000|2022-02-18 08:40:50|4239.22|4239.22|4239.1|4239.1|4239.22|4239.22|4238.98|4238.98|0
1645173660000|2022-02-18 08:41:00|4238.91|4238.91|4239.53|4239.53|4239.84|4239.84|4238.76|4238.76|0
1645173670000|2022-02-18 08:41:10|4239.59|4239.59|4240.53|4240.53|4240.53|4240.53|4239.59|4239.59|0
1645173680000|2022-02-18 08:41:20|4240.82|4240.82|4240.45|4240.45|4240.82|4240.82|4240.45|4240.45|0
1645173690000|2022-02-18 08:41:30|4239.83|4239.83|4240.14|4240.14|4240.14|4240.14|4239.83|4239.83|0
1645173700000|2022-02-18 08:41:40|4239.68|4239.68|4241|4241|4241|4241|4239.37|4239.37|0
1645173710000|2022-02-18 08:41:50|4240.69|4240.69|4240.71|4240.71|4241.18|4241.18|4240.69|4240.69|0
1645173720000|2022-02-18 08:42:00|4240.81|4240.81|4242.05|4242.05|4242.05|4242.05|4240.81|4240.81|0
1645173730000|2022-02-18 08:42:10|4241.74|4241.74|4243.45|4243.45|4243.45|4243.45|4241.74|4241.74|0
1645173740000|2022-02-18 08:42:20|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|0
1645173750000|2022-02-18 08:42:30|4243.08|4243.08|4243.39|4243.39|4243.39|4243.39|4243.08|4243.08|0
1645173760000|2022-02-18 08:42:40|4243.08|4243.08|4242.98|4242.98|4243.14|4243.14|4242.98|4242.98|0
1645173780000|2022-02-18 08:43:00|4242.67|4242.67|4242.63|4242.63|4242.67|4242.67|4242.63|4242.63|0
1645173790000|2022-02-18 08:43:10|4242.01|4242.01|4241.55|4241.55|4242.01|4242.01|4241.55|4241.55|0
1645173800000|2022-02-18 08:43:20|4241.39|4241.39|4241.85|4241.85|4241.85|4241.85|4241.39|4241.39|0
1645173810000|2022-02-18 08:43:30|4241.7|4241.7|4242.32|4242.32|4242.94|4242.94|4241.7|4241.7|0
1645173820000|2022-02-18 08:43:40|4243.25|4243.25|4243.25|4243.25|4243.25|4243.25|4243.25|4243.25|0
1645173830000|2022-02-18 08:43:50|4243.41|4243.41|4244.5|4244.5|4244.5|4244.5|4243.17|4243.17|0
1645173840000|2022-02-18 08:44:00|4243.88|4243.88|4243.88|4243.88|4243.88|4243.88|4243.88|4243.88|0
1645173850000|2022-02-18 08:44:10|4244.5|4244.5|4244.19|4244.19|4244.5|4244.5|4244.19|4244.19|0
1645173860000|2022-02-18 08:44:20|4243.88|4243.88|4243.41|4243.41|4244.34|4244.34|4243.41|4243.41|0
1645173880000|2022-02-18 08:44:40|4243.72|4243.72|4244.34|4244.34|4244.34|4244.34|4243.72|4243.72|0
1645173890000|2022-02-18 08:44:50|4244.65|4244.65|4245.26|4245.26|4245.42|4245.42|4244.34|4244.34|0
1645173900000|2022-02-18 08:45:00|4245.11|4245.11|4244.53|4244.53|4245.11|4245.11|4244.37|4244.37|0
1645173910000|2022-02-18 08:45:10|4244.84|4244.84|4244.84|4244.84|4245.15|4245.15|4244.84|4244.84|0
1645173920000|2022-02-18 08:45:20|4245.92|4245.92|4245.92|4245.92|4245.92|4245.92|4245.92|4245.92|0
1645173930000|2022-02-18 08:45:30|4245.76|4245.76|4244.92|4244.92|4245.86|4245.86|4244.92|4244.92|0
1645173940000|2022-02-18 08:45:40|4243.99|4243.99|4243.61|4243.61|4244.23|4244.23|4242.99|4242.99|0
1645173950000|2022-02-18 08:45:50|4244.08|4244.08|4245.16|4245.16|4245.16|4245.16|4244.08|4244.08|0
1645173960000|2022-02-18 08:46:00|4244.85|4244.85|4244.85|4244.85|4245.94|4245.94|4244.7|4244.7|0
1645173970000|2022-02-18 08:46:10|4245.31|4245.31|4244.89|4244.89|4245.36|4245.36|4244.73|4244.73|0
1645173980000|2022-02-18 08:46:20|4244.7|4244.7|4244.55|4244.55|4244.7|4244.7|4244.55|4244.55|0
1645173990000|2022-02-18 08:46:30|4243.3|4243.3|4243.12|4243.12|4243.61|4243.61|4242.34|4242.34|0
1645174000000|2022-02-18 08:46:40|4243.43|4243.43|4243.83|4243.83|4243.83|4243.83|4243.06|4243.06|0
1645174010000|2022-02-18 08:46:50|4243.67|4243.67|4242.35|4242.35|4243.67|4243.67|4242.35|4242.35|0
1645174020000|2022-02-18 08:47:00|4242.19|4242.19|4242.27|4242.27|4242.48|4242.48|4242.01|4242.01|0
1645174030000|2022-02-18 08:47:10|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|0
1645174040000|2022-02-18 08:47:20|4242.67|4242.67|4242.36|4242.36|4242.67|4242.67|4242.36|4242.36|0
1645174050000|2022-02-18 08:47:30|4243.29|4243.29|4243.14|4243.14|4243.45|4243.45|4243.14|4243.14|0
1645174060000|2022-02-18 08:47:40|4243.29|4243.29|4243.76|4243.76|4243.76|4243.76|4243.29|4243.29|0
1645174070000|2022-02-18 08:47:50|4243.29|4243.29|4243.29|4243.29|4243.29|4243.29|4243.29|4243.29|0
1645174080000|2022-02-18 08:48:00|4242.83|4242.83|4242.36|4242.36|4242.83|4242.83|4242.36|4242.36|0
1645174090000|2022-02-18 08:48:10|4243.3|4243.3|4243.3|4243.3|4243.3|4243.3|4243.3|4243.3|0
1645174100000|2022-02-18 08:48:20|4244.54|4244.54|4244.63|4244.63|4245.31|4245.31|4244.54|4244.54|0
1645174110000|2022-02-18 08:48:30|4244.01|4244.01|4243.7|4243.7|4244.01|4244.01|4243.7|4243.7|0
1645174120000|2022-02-18 08:48:40|4243.76|4243.76|4243.76|4243.76|4243.76|4243.76|4243.76|4243.76|0
1645174130000|2022-02-18 08:48:50|4243.45|4243.45|4244.23|4244.23|4244.23|4244.23|4243.14|4243.14|0
1645174140000|2022-02-18 08:49:00|4245.25|4245.25|4247.6|4247.6|4247.75|4247.75|4244.94|4244.94|0
1645174150000|2022-02-18 08:49:10|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|4246.98|4246.98|0
1645174160000|2022-02-18 08:49:20|4246.67|4246.67|4246.35|4246.35|4246.67|4246.67|4246.35|4246.35|0
1645174170000|2022-02-18 08:49:30|4246.67|4246.67|4246.67|4246.67|4246.67|4246.67|4246.67|4246.67|0
1645174180000|2022-02-18 08:49:40|4246.71|4246.71|4245.77|4245.77|4246.71|4246.71|4245.77|4245.77|0
1645174200000|2022-02-18 08:50:00|4245.62|4245.62|4244.85|4244.85|4245.62|4245.62|4244.69|4244.69|0
1645174210000|2022-02-18 08:50:10|4244.54|4244.54|4245|4245|4245|4245|4244.54|4244.54|0
1645174220000|2022-02-18 08:50:20|4244.88|4244.88|4246.03|4246.03|4246.18|4246.18|4244.88|4244.88|0
1645174230000|2022-02-18 08:50:30|4245.72|4245.72|4245.41|4245.41|4245.72|4245.72|4245.41|4245.41|0
1645174240000|2022-02-18 08:50:40|4245.72|4245.72|4245.72|4245.72|4245.88|4245.88|4245.72|4245.72|0
1645174250000|2022-02-18 08:50:50|4245.41|4245.41|4245.41|4245.41|4245.41|4245.41|4245.41|4245.41|0
1645174270000|2022-02-18 08:51:10|4245.24|4245.24|4244.97|4244.97|4245.24|4245.24|4244.97|4244.97|0
1645174280000|2022-02-18 08:51:20|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|0
1645174290000|2022-02-18 08:51:30|4244.44|4244.44|4244.62|4244.62|4244.62|4244.62|4244.44|4244.44|0
1645174300000|2022-02-18 08:51:40|4244.15|4244.15|4244.15|4244.15|4244.15|4244.15|4244.15|4244.15|0
1645174320000|2022-02-18 08:52:00|4244.31|4244.31|4244.77|4244.77|4244.92|4244.92|4244.31|4244.31|0
1645174330000|2022-02-18 08:52:10|4244.92|4244.92|4244.92|4244.92|4244.92|4244.92|4244.92|4244.92|0
1645174340000|2022-02-18 08:52:20|4245.23|4245.23|4245.39|4245.39|4245.39|4245.39|4245.23|4245.23|0
1645174350000|2022-02-18 08:52:30|4245.54|4245.54|4246.32|4246.32|4246.32|4246.32|4245.54|4245.54|0
1645174360000|2022-02-18 08:52:40|4246.16|4246.16|4245.7|4245.7|4246.16|4246.16|4245.7|4245.7|0
1645174370000|2022-02-18 08:52:50|4245.89|4245.89|4246.2|4246.2|4246.2|4246.2|4245.89|4245.89|0
1645174380000|2022-02-18 08:53:00|4246.35|4246.35|4246.58|4246.58|4246.58|4246.58|4246.27|4246.27|0
1645174390000|2022-02-18 08:53:10|4246.46|4246.46|4246.46|4246.46|4246.62|4246.62|4246.46|4246.46|0
1645174410000|2022-02-18 08:53:30|4247.08|4247.08|4246.77|4246.77|4247.08|4247.08|4246.31|4246.31|0
1645174420000|2022-02-18 08:53:40|4247.08|4247.08|4247.39|4247.39|4247.39|4247.39|4247.08|4247.08|0
1645174430000|2022-02-18 08:53:50|4247.08|4247.08|4246.46|4246.46|4247.24|4247.24|4246.46|4246.46|0
1645174440000|2022-02-18 08:54:00|4247.08|4247.08|4247.08|4247.08|4247.08|4247.08|4247.08|4247.08|0
1645174450000|2022-02-18 08:54:10|4248.94|4248.94|4248.69|4248.69|4248.94|4248.94|4248.69|4248.69|0
1645174460000|2022-02-18 08:54:20|4248.39|4248.39|4248.14|4248.14|4248.39|4248.39|4248.07|4248.07|0
1645174470000|2022-02-18 08:54:30|4248.45|4248.45|4247.98|4247.98|4248.45|4248.45|4247.98|4247.98|0
1645174480000|2022-02-18 08:54:40|4247.89|4247.89|4248.57|4248.57|4248.66|4248.66|4247.89|4247.89|0
1645174490000|2022-02-18 08:54:50|4249.03|4249.03|4248.88|4248.88|4249.03|4249.03|4248.88|4248.88|0
1645174500000|2022-02-18 08:55:00|4248.57|4248.57|4248.46|4248.46|4248.66|4248.66|4248.46|4248.46|0
1645174510000|2022-02-18 08:55:10|4248.77|4248.77|4250.14|4250.14|4250.14|4250.14|4248.77|4248.77|0
1645174520000|2022-02-18 08:55:20|4250.3|4250.3|4250.76|4250.76|4250.76|4250.76|4250.3|4250.3|0
1645174530000|2022-02-18 08:55:30|4250.6|4250.6|4251.68|4251.68|4251.68|4251.68|4249.83|4249.83|0
1645174540000|2022-02-18 08:55:40|4251.22|4251.22|4250.91|4250.91|4251.53|4251.53|4250.91|4250.91|0
1645174550000|2022-02-18 08:55:50|4250.45|4250.45|4250.08|4250.08|4250.45|4250.45|4250.08|4250.08|0
1645174560000|2022-02-18 08:56:00|4250.23|4250.23|4250.14|4250.14|4250.23|4250.23|4250.08|4250.08|0
1645174570000|2022-02-18 08:56:10|4250.2|4250.2|4250.2|4250.2|4250.2|4250.2|4250.2|4250.2|0
1645174580000|2022-02-18 08:56:20|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|0
1645174590000|2022-02-18 08:56:30|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|0
1645174600000|2022-02-18 08:56:40|4250.19|4250.19|4247.87|4247.87|4250.19|4250.19|4247.87|4247.87|0
1645174620000|2022-02-18 08:57:00|4248.49|4248.49|4248.49|4248.49|4248.49|4248.49|4248.49|4248.49|0
1645174630000|2022-02-18 08:57:10|4248.8|4248.8|4249.01|4249.01|4249.01|4249.01|4248.8|4248.8|0
1645174640000|2022-02-18 08:57:20|4249.48|4249.48|4250.01|4250.01|4250.01|4250.01|4249.32|4249.32|0
1645174650000|2022-02-18 08:57:30|4250.31|4250.31|4250.31|4250.31|4250.31|4250.31|4250.31|4250.31|0
1645174660000|2022-02-18 08:57:40|4250.62|4250.62|4250.31|4250.31|4250.62|4250.62|4250.31|4250.31|0
1645174670000|2022-02-18 08:57:50|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|0
1645174680000|2022-02-18 08:58:00|4250|4250|4249.38|4249.38|4250|4250|4249.38|4249.38|0
1645174690000|2022-02-18 08:58:10|4249.69|4249.69|4248.92|4248.92|4249.69|4249.69|4248.76|4248.76|0
1645174700000|2022-02-18 08:58:20|4248.76|4248.76|4248.76|4248.76|4248.76|4248.76|4248.76|4248.76|0
1645174710000|2022-02-18 08:58:30|4248.45|4248.45|4248.45|4248.45|4248.45|4248.45|4248.45|4248.45|0
1645174740000|2022-02-18 08:59:00|4249.08|4249.08|4253.1|4253.1|4253.57|4253.57|4249.08|4249.08|0
1645174750000|2022-02-18 08:59:10|4253.41|4253.41|4253.25|4253.25|4253.41|4253.41|4252.64|4252.64|0
1645174770000|2022-02-18 08:59:30|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|0
1645174780000|2022-02-18 08:59:40|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|0
1645174790000|2022-02-18 08:59:50|4253.82|4253.82|4255.39|4255.39|4255.39|4255.39|4253.82|4253.82|0
1645174800000|2022-02-18 09:00:00|4255.08|4255.08|4253.54|4253.54|4255.08|4255.08|4253.54|4253.54|0
1645174810000|2022-02-18 09:00:10|4253.38|4253.38|4253.29|4253.29|4253.38|4253.38|4252.92|4252.92|0
1645174820000|2022-02-18 09:00:20|4252.36|4252.36|4252.63|4252.63|4252.63|4252.63|4252.36|4252.36|0
1645174830000|2022-02-18 09:00:30|4252.53|4252.53|4252.88|4252.88|4252.88|4252.88|4252.26|4252.26|0
1645174850000|2022-02-18 09:00:50|4252.57|4252.57|4252.26|4252.26|4252.57|4252.57|4252.26|4252.26|0
1645174860000|2022-02-18 09:01:00|4251.33|4251.33|4251.95|4251.95|4251.95|4251.95|4251.33|4251.33|0
1645174870000|2022-02-18 09:01:10|4251.48|4251.48|4251.64|4251.64|4251.64|4251.64|4251.48|4251.48|0
1645174880000|2022-02-18 09:01:20|4251.95|4251.95|4252.26|4252.26|4252.26|4252.26|4251.95|4251.95|0
1645174890000|2022-02-18 09:01:30|4252.1|4252.1|4252.46|4252.46|4252.75|4252.75|4252.1|4252.1|0
1645174900000|2022-02-18 09:01:40|4252.61|4252.61|4253.23|4253.23|4253.23|4253.23|4252.61|4252.61|0
1645174910000|2022-02-18 09:01:50|4253.07|4253.07|4254.63|4254.63|4255.25|4255.25|4253.07|4253.07|0
1645174920000|2022-02-18 09:02:00|4254.01|4254.01|4253.7|4253.7|4254.01|4254.01|4253.7|4253.7|0
1645174930000|2022-02-18 09:02:10|4253.74|4253.74|4253.34|4253.34|4254.42|4254.42|4253.34|4253.34|0
1645174940000|2022-02-18 09:02:20|4252.72|4252.72|4252.41|4252.41|4252.72|4252.72|4252.41|4252.41|0
1645174950000|2022-02-18 09:02:30|4252.1|4252.1|4252.1|4252.1|4252.1|4252.1|4252.1|4252.1|0
1645174960000|2022-02-18 09:02:40|4252.26|4252.26|4250.5|4250.5|4252.26|4252.26|4250.5|4250.5|0
1645174970000|2022-02-18 09:02:50|4250.4|4250.4|4250.75|4250.75|4250.87|4250.87|4250.4|4250.4|0
1645174980000|2022-02-18 09:03:00|4250.87|4250.87|4250.89|4250.89|4250.89|4250.89|4250.71|4250.71|0
1645174990000|2022-02-18 09:03:10|4250.58|4250.58|4248.35|4248.35|4250.58|4250.58|4248.35|4248.35|0
1645175000000|2022-02-18 09:03:20|4248.66|4248.66|4248.5|4248.5|4248.66|4248.66|4248.5|4248.5|0
1645175010000|2022-02-18 09:03:30|4248.97|4248.97|4248.5|4248.5|4248.97|4248.97|4248.5|4248.5|0
1645175020000|2022-02-18 09:03:40|4249.43|4249.43|4248.81|4248.81|4249.43|4249.43|4248.81|4248.81|0
1645175030000|2022-02-18 09:03:50|4248.5|4248.5|4248.81|4248.81|4248.81|4248.81|4248.5|4248.5|0
1645175040000|2022-02-18 09:04:00|4248.5|4248.5|4248.22|4248.22|4248.5|4248.5|4248.22|4248.22|0
1645175050000|2022-02-18 09:04:10|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|0
1645175060000|2022-02-18 09:04:20|4248.51|4248.51|4249.06|4249.06|4249.06|4249.06|4248.43|4248.43|0
1645175070000|2022-02-18 09:04:30|4248.74|4248.74|4248.53|4248.53|4248.74|4248.74|4248.43|4248.43|0
1645175080000|2022-02-18 09:04:40|4248.22|4248.22|4248.1|4248.1|4248.22|4248.22|4248.1|4248.1|0
1645175090000|2022-02-18 09:04:50|4248.04|4248.04|4249.28|4249.28|4249.28|4249.28|4248.04|4248.04|0
1645175100000|2022-02-18 09:05:00|4248.66|4248.66|4248.66|4248.66|4248.66|4248.66|4248.66|4248.66|0
1645175110000|2022-02-18 09:05:10|4248.97|4248.97|4249.59|4249.59|4249.59|4249.59|4248.97|4248.97|0
1645175120000|2022-02-18 09:05:20|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|0
1645175130000|2022-02-18 09:05:30|4249.5|4249.5|4249.46|4249.46|4249.5|4249.5|4249.46|4249.46|0
1645175140000|2022-02-18 09:05:40|4249.23|4249.23|4250.1|4250.1|4250.1|4250.1|4248.86|4248.86|0
1645175150000|2022-02-18 09:05:50|4250.04|4250.04|4250.43|4250.43|4250.43|4250.43|4250.04|4250.04|0
1645175160000|2022-02-18 09:06:00|4250.51|4250.51|4249.51|4249.51|4251.36|4251.36|4249.51|4249.51|0
1645175180000|2022-02-18 09:06:20|4249.8|4249.8|4249.8|4249.8|4249.8|4249.8|4249.8|4249.8|0
1645175210000|2022-02-18 09:06:50|4249.37|4249.37|4248.66|4248.66|4249.37|4249.37|4248.66|4248.66|0
1645175230000|2022-02-18 09:07:10|4248.04|4248.04|4248.04|4248.04|4248.04|4248.04|4248.04|4248.04|0
1645175240000|2022-02-18 09:07:20|4247.42|4247.42|4246.92|4246.92|4247.42|4247.42|4246.92|4246.92|0
1645175250000|2022-02-18 09:07:30|4246.98|4246.98|4247.02|4247.02|4247.08|4247.08|4246.98|4246.98|0
1645175260000|2022-02-18 09:07:40|4247.08|4247.08|4247.08|4247.08|4247.08|4247.08|4247.08|4247.08|0
1645175270000|2022-02-18 09:07:50|4247.39|4247.39|4247.22|4247.22|4247.39|4247.39|4247.22|4247.22|0
1645175280000|2022-02-18 09:08:00|4247.53|4247.53|4246.69|4246.69|4247.58|4247.58|4246.54|4246.54|0
1645175290000|2022-02-18 09:08:10|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|0
1645175300000|2022-02-18 09:08:20|4246.63|4246.63|4245.7|4245.7|4246.63|4246.63|4245.7|4245.7|0
1645175310000|2022-02-18 09:08:30|4246.01|4246.01|4245.7|4245.7|4246.01|4246.01|4245.7|4245.7|0
1645175340000|2022-02-18 09:09:00|4244.93|4244.93|4244.77|4244.77|4244.93|4244.93|4244.77|4244.77|0
1645175350000|2022-02-18 09:09:10|4245.08|4245.08|4245.61|4245.61|4245.71|4245.71|4245.08|4245.08|0
1645175360000|2022-02-18 09:09:20|4245.3|4245.3|4245.21|4245.21|4245.3|4245.3|4245.21|4245.21|0
1645175390000|2022-02-18 09:09:50|4244.9|4244.9|4244.9|4244.9|4244.9|4244.9|4244.9|4244.9|0
1645175400000|2022-02-18 09:10:00|4244.98|4244.98|4244.98|4244.98|4244.98|4244.98|4244.98|4244.98|0
1645175420000|2022-02-18 09:10:20|4244.68|4244.68|4243.74|4243.74|4244.68|4244.68|4243.74|4243.74|0
1645175430000|2022-02-18 09:10:30|4243.12|4243.12|4244.36|4244.36|4244.36|4244.36|4242.81|4242.81|0
1645175440000|2022-02-18 09:10:40|4244.67|4244.67|4244.98|4244.98|4245.29|4245.29|4244.67|4244.67|0
1645175470000|2022-02-18 09:11:10|4244.67|4244.67|4244.67|4244.67|4244.67|4244.67|4244.67|4244.67|0
1645175480000|2022-02-18 09:11:20|4244.98|4244.98|4243.73|4243.73|4244.98|4244.98|4243.73|4243.73|0
1645175490000|2022-02-18 09:11:30|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|0
1645175500000|2022-02-18 09:11:40|4243.12|4243.12|4243.12|4243.12|4243.12|4243.12|4243.12|4243.12|0
1645175510000|2022-02-18 09:11:50|4243.42|4243.42|4243.42|4243.42|4243.42|4243.42|4243.11|4243.11|0
1645175520000|2022-02-18 09:12:00|4242.94|4242.94|4242.44|4242.44|4242.94|4242.94|4242.22|4242.22|0
1645175530000|2022-02-18 09:12:10|4243.06|4243.06|4242.28|4242.28|4243.06|4243.06|4241.35|4241.35|0
1645175540000|2022-02-18 09:12:20|4242.44|4242.44|4242.22|4242.22|4242.44|4242.44|4242.22|4242.22|0
1645175550000|2022-02-18 09:12:30|4242.85|4242.85|4242.69|4242.69|4242.85|4242.85|4242.69|4242.69|0
1645175560000|2022-02-18 09:12:40|4242.23|4242.23|4242.01|4242.01|4242.23|4242.23|4241.7|4241.7|0
1645175570000|2022-02-18 09:12:50|4242.16|4242.16|4241.85|4241.85|4242.16|4242.16|4241.85|4241.85|0
1645175580000|2022-02-18 09:13:00|4242.47|4242.47|4242.98|4242.98|4243.71|4243.71|4242.16|4242.16|0
1645175590000|2022-02-18 09:13:10|4243.16|4243.16|4243.24|4243.24|4243.24|4243.24|4243.16|4243.16|0
1645175610000|2022-02-18 09:13:30|4243.7|4243.7|4245.34|4245.34|4245.34|4245.34|4243.7|4243.7|0
1645175620000|2022-02-18 09:13:40|4245.03|4245.03|4245.03|4245.03|4245.03|4245.03|4245.03|4245.03|0
1645175630000|2022-02-18 09:13:50|4245.65|4245.65|4245.96|4245.96|4246.28|4246.28|4245.03|4245.03|0
1645175640000|2022-02-18 09:14:00|4245.65|4245.65|4245.65|4245.65|4245.65|4245.65|4245.65|4245.65|0
1645175660000|2022-02-18 09:14:20|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|0
1645175670000|2022-02-18 09:14:30|4245.73|4245.73|4245.73|4245.73|4245.73|4245.73|4245.73|4245.73|0
1645175690000|2022-02-18 09:14:50|4244.79|4244.79|4245.57|4245.57|4245.73|4245.73|4244.79|4244.79|0
1645175700000|2022-02-18 09:15:00|4245.66|4245.66|4246.6|4246.6|4246.6|4246.6|4245.66|4245.66|0
1645175710000|2022-02-18 09:15:10|4245.98|4245.98|4245.98|4245.98|4245.98|4245.98|4245.98|4245.98|0
1645175720000|2022-02-18 09:15:20|4245.66|4245.66|4244.89|4244.89|4245.66|4245.66|4244.89|4244.89|0
1645175730000|2022-02-18 09:15:30|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|0
1645175740000|2022-02-18 09:15:40|4245.04|4245.04|4245.35|4245.35|4245.35|4245.35|4245.04|4245.04|0
1645175760000|2022-02-18 09:16:00|4245.2|4245.2|4244.89|4244.89|4245.2|4245.2|4244.89|4244.89|0
1645175810000|2022-02-18 09:16:50|4244.98|4244.98|4245.11|4245.11|4245.11|4245.11|4244.8|4244.8|0
1645175820000|2022-02-18 09:17:00|4244.95|4244.95|4243.93|4243.93|4244.95|4244.95|4243.77|4243.77|0
1645175830000|2022-02-18 09:17:10|4243.31|4243.31|4244.24|4244.24|4244.24|4244.24|4243.31|4243.31|0
1645175840000|2022-02-18 09:17:20|4244.08|4244.08|4244.08|4244.08|4244.08|4244.08|4244.08|4244.08|0
1645175850000|2022-02-18 09:17:30|4244.71|4244.71|4245.29|4245.29|4245.29|4245.29|4244.71|4244.71|0
1645175860000|2022-02-18 09:17:40|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|0
1645175870000|2022-02-18 09:17:50|4245.1|4245.1|4245.13|4245.13|4245.25|4245.25|4244.63|4244.63|0
1645175880000|2022-02-18 09:18:00|4245.44|4245.44|4245.22|4245.22|4245.83|4245.83|4244.91|4244.91|0
1645175890000|2022-02-18 09:18:10|4245.06|4245.06|4244.75|4244.75|4245.06|4245.06|4244.75|4244.75|0
1645175910000|2022-02-18 09:18:30|4244.44|4244.44|4244.6|4244.6|4244.75|4244.75|4244.44|4244.44|0
1645175920000|2022-02-18 09:18:40|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|0
1645175930000|2022-02-18 09:18:50|4244.29|4244.29|4244.29|4244.29|4244.29|4244.29|4244.29|4244.29|0
1645175940000|2022-02-18 09:19:00|4244.44|4244.44|4247.39|4247.39|4247.39|4247.39|4244.44|4244.44|0
1645175950000|2022-02-18 09:19:10|4247.7|4247.7|4247.7|4247.7|4247.7|4247.7|4247.7|4247.7|0
1645175980000|2022-02-18 09:19:40|4247.85|4247.85|4248.01|4248.01|4248.47|4248.47|4247.85|4247.85|0
1645175990000|2022-02-18 09:19:50|4248.32|4248.32|4248.32|4248.32|4248.32|4248.32|4248.32|4248.32|0
1645176000000|2022-02-18 09:20:00|4248.16|4248.16|4247.08|4247.08|4248.16|4248.16|4247.08|4247.08|0
1645176010000|2022-02-18 09:20:10|4246.77|4246.77|4247.08|4247.08|4247.08|4247.08|4246.77|4246.77|0
1645176030000|2022-02-18 09:20:30|4247.14|4247.14|4246.52|4246.52|4247.14|4247.14|4246.52|4246.52|0
1645176040000|2022-02-18 09:20:40|4246.21|4246.21|4246.39|4246.39|4246.39|4246.39|4246.21|4246.21|0
1645176050000|2022-02-18 09:20:50|4246.7|4246.7|4246.58|4246.58|4246.89|4246.89|4246.58|4246.58|0
1645176060000|2022-02-18 09:21:00|4246.64|4246.64|4247.03|4247.03|4247.03|4247.03|4246.64|4246.64|0
1645176070000|2022-02-18 09:21:10|4247.07|4247.07|4246.35|4246.35|4247.07|4247.07|4246.35|4246.35|0
1645176080000|2022-02-18 09:21:20|4246.27|4246.27|4246.27|4246.27|4246.27|4246.27|4246.27|4246.27|0
1645176100000|2022-02-18 09:21:40|4245.81|4245.81|4245.75|4245.75|4245.81|4245.81|4245.75|4245.75|0
1645176130000|2022-02-18 09:22:10|4246.06|4246.06|4247.14|4247.14|4247.14|4247.14|4245.6|4245.6|0
1645176140000|2022-02-18 09:22:20|4247.19|4247.19|4247.2|4247.2|4247.56|4247.56|4247.19|4247.19|0
1645176160000|2022-02-18 09:22:40|4247.82|4247.82|4247.47|4247.47|4247.82|4247.82|4247.47|4247.47|0
1645176170000|2022-02-18 09:22:50|4247.55|4247.55|4247.87|4247.87|4247.87|4247.87|4247.55|4247.55|0
1645176190000|2022-02-18 09:23:10|4248.18|4248.18|4249.42|4249.42|4249.42|4249.42|4248.18|4248.18|0
1645176210000|2022-02-18 09:23:30|4249.88|4249.88|4250.35|4250.35|4250.35|4250.35|4249.88|4249.88|0
1645176220000|2022-02-18 09:23:40|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|0
1645176230000|2022-02-18 09:23:50|4249.88|4249.88|4250.65|4250.65|4250.65|4250.65|4249.88|4249.88|0
1645176250000|2022-02-18 09:24:10|4250.03|4250.03|4250.03|4250.03|4250.03|4250.03|4250.03|4250.03|0
1645176260000|2022-02-18 09:24:20|4250.13|4250.13|4250.13|4250.13|4250.13|4250.13|4250.13|4250.13|0
1645176270000|2022-02-18 09:24:30|4250.19|4250.19|4250.48|4250.48|4250.48|4250.48|4250.19|4250.19|0
1645176280000|2022-02-18 09:24:40|4250.3|4250.3|4250.2|4250.2|4250.3|4250.3|4250.2|4250.2|0
1645176290000|2022-02-18 09:24:50|4251.45|4251.45|4251.45|4251.45|4251.6|4251.6|4251.45|4251.45|0
1645176300000|2022-02-18 09:25:00|4251.4|4251.4|4251.59|4251.59|4251.59|4251.59|4251.4|4251.4|0
1645176330000|2022-02-18 09:25:30|4251.28|4251.28|4251.28|4251.28|4251.28|4251.28|4251.28|4251.28|0
1645176340000|2022-02-18 09:25:40|4251|4251|4252.73|4252.73|4252.73|4252.73|4251|4251|0
1645176360000|2022-02-18 09:26:00|4252.27|4252.27|4251.8|4251.8|4252.27|4252.27|4251.65|4251.65|0
1645176370000|2022-02-18 09:26:10|4252.12|4252.12|4252.1|4252.1|4252.41|4252.41|4252.1|4252.1|0
1645176380000|2022-02-18 09:26:20|4251.91|4251.91|4251.87|4251.87|4252.04|4252.04|4251.87|4251.87|0
1645176390000|2022-02-18 09:26:30|4251.83|4251.83|4251.83|4251.83|4251.83|4251.83|4251.83|4251.83|0
1645176400000|2022-02-18 09:26:40|4251.66|4251.66|4252.44|4252.44|4252.44|4252.44|4251.66|4251.66|0
1645176410000|2022-02-18 09:26:50|4252.75|4252.75|4252.87|4252.87|4253.03|4253.03|4252.75|4252.75|0
1645176430000|2022-02-18 09:27:10|4252.25|4252.25|4251.94|4251.94|4252.25|4252.25|4251.94|4251.94|0
1645176450000|2022-02-18 09:27:30|4252.56|4252.56|4252.09|4252.09|4252.56|4252.56|4252.09|4252.09|0
1645176460000|2022-02-18 09:27:40|4252.36|4252.36|4252.26|4252.26|4252.36|4252.36|4252.26|4252.26|0
1645176470000|2022-02-18 09:27:50|4252.35|4252.35|4252.66|4252.66|4253.28|4253.28|4252.35|4252.35|0
1645176480000|2022-02-18 09:28:00|4252.51|4252.51|4252.66|4252.66|4252.66|4252.66|4252.51|4252.51|0
1645176490000|2022-02-18 09:28:10|4252.35|4252.35|4252.35|4252.35|4252.35|4252.35|4252.35|4252.35|0
1645176500000|2022-02-18 09:28:20|4252.26|4252.26|4252.26|4252.26|4252.26|4252.26|4252.26|4252.26|0
1645176510000|2022-02-18 09:28:30|4252.44|4252.44|4252.32|4252.32|4252.44|4252.44|4252.29|4252.29|0
1645176520000|2022-02-18 09:28:40|4252.01|4252.01|4252.01|4252.01|4252.01|4252.01|4252.01|4252.01|0
1645176540000|2022-02-18 09:29:00|4251.7|4251.7|4250.92|4250.92|4251.7|4251.7|4250.92|4250.92|0
1645176550000|2022-02-18 09:29:10|4250.83|4250.83|4250.83|4250.83|4250.83|4250.83|4250.83|4250.83|0
1645176560000|2022-02-18 09:29:20|4250.68|4250.68|4251.25|4251.25|4251.29|4251.29|4250.68|4250.68|0
1645176570000|2022-02-18 09:29:30|4250.94|4250.94|4251.25|4251.25|4251.25|4251.25|4250.94|4250.94|0
1645176590000|2022-02-18 09:29:50|4251.4|4251.4|4251.25|4251.25|4251.4|4251.4|4251.25|4251.25|0
1645176600000|2022-02-18 09:30:00|4250.94|4250.94|4250.94|4250.94|4250.94|4250.94|4250.94|4250.94|0
1645176610000|2022-02-18 09:30:10|4251.87|4251.87|4251.85|4251.85|4251.87|4251.87|4251.85|4251.85|0
1645176620000|2022-02-18 09:30:20|4251.54|4251.54|4251.35|4251.35|4251.54|4251.54|4251.35|4251.35|0
1645176640000|2022-02-18 09:30:40|4251.04|4251.04|4250.7|4250.7|4251.04|4251.04|4250.7|4250.7|0
1645176650000|2022-02-18 09:30:50|4250.75|4250.75|4250.79|4250.79|4250.79|4250.79|4250.75|4250.75|0
1645176660000|2022-02-18 09:31:00|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|0
1645176670000|2022-02-18 09:31:10|4249.87|4249.87|4249.87|4249.87|4249.87|4249.87|4249.87|4249.87|0
1645176680000|2022-02-18 09:31:20|4250.18|4250.18|4250.18|4250.18|4250.18|4250.18|4250.18|4250.18|0
1645176690000|2022-02-18 09:31:30|4249.71|4249.71|4249.56|4249.56|4249.87|4249.87|4249.41|4249.41|0
1645176700000|2022-02-18 09:31:40|4249.52|4249.52|4249.26|4249.26|4249.61|4249.61|4249.26|4249.26|0
1645176710000|2022-02-18 09:31:50|4249.2|4249.2|4248.27|4248.27|4249.2|4249.2|4248.27|4248.27|0
1645176720000|2022-02-18 09:32:00|4248.43|4248.43|4248.12|4248.12|4248.43|4248.43|4248.12|4248.12|0
1645176730000|2022-02-18 09:32:10|4247.5|4247.5|4247.5|4247.5|4247.5|4247.5|4247.5|4247.5|0
1645176740000|2022-02-18 09:32:20|4247.96|4247.96|4247.68|4247.68|4247.96|4247.96|4247.68|4247.68|0
1645176750000|2022-02-18 09:32:30|4247.84|4247.84|4247.68|4247.68|4247.84|4247.84|4247.68|4247.68|0
1645176760000|2022-02-18 09:32:40|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|0
1645176770000|2022-02-18 09:32:50|4247.76|4247.76|4247.17|4247.17|4247.76|4247.76|4247.17|4247.17|0
1645176790000|2022-02-18 09:33:10|4247.26|4247.26|4247.26|4247.26|4247.26|4247.26|4247.26|4247.26|0
1645176810000|2022-02-18 09:33:30|4246.64|4246.64|4246.02|4246.02|4246.64|4246.64|4246.02|4246.02|0
1645176820000|2022-02-18 09:33:40|4246.33|4246.33|4246.33|4246.33|4246.33|4246.33|4246.18|4246.18|0
1645176830000|2022-02-18 09:33:50|4246.52|4246.52|4247.6|4247.6|4247.6|4247.6|4246.52|4246.52|0
1645176850000|2022-02-18 09:34:10|4247.45|4247.45|4247.3|4247.3|4247.45|4247.45|4246.98|4246.98|0
1645176860000|2022-02-18 09:34:20|4247.45|4247.45|4247.45|4247.45|4247.45|4247.45|4247.45|4247.45|0
1645176870000|2022-02-18 09:34:30|4247.14|4247.14|4246.52|4246.52|4247.14|4247.14|4246.52|4246.52|0
1645176890000|2022-02-18 09:34:50|4245.9|4245.9|4245.13|4245.13|4245.9|4245.9|4245.13|4245.13|0
1645176900000|2022-02-18 09:35:00|4244.97|4244.97|4244.37|4244.37|4244.97|4244.97|4244.2|4244.2|0
1645176910000|2022-02-18 09:35:10|4244.83|4244.83|4244.41|4244.41|4244.99|4244.99|4244.21|4244.21|0
1645176920000|2022-02-18 09:35:20|4244.53|4244.53|4244.22|4244.22|4244.53|4244.53|4244.22|4244.22|0
1645176930000|2022-02-18 09:35:30|4244.17|4244.17|4243.86|4243.86|4244.17|4244.17|4243.86|4243.86|0
1645176940000|2022-02-18 09:35:40|4243.8|4243.8|4243.8|4243.8|4243.8|4243.8|4243.8|4243.8|0
1645176950000|2022-02-18 09:35:50|4242.57|4242.57|4242.26|4242.26|4242.72|4242.72|4242.26|4242.26|0
1645176960000|2022-02-18 09:36:00|4241.95|4241.95|4242.07|4242.07|4242.07|4242.07|4241.95|4241.95|0
1645176970000|2022-02-18 09:36:10|4241.76|4241.76|4241.45|4241.45|4241.76|4241.76|4241.45|4241.45|0
1645176980000|2022-02-18 09:36:20|4241.56|4241.56|4239.86|4239.86|4241.56|4241.56|4239.86|4239.86|0
1645176990000|2022-02-18 09:36:30|4240.01|4240.01|4240.35|4240.35|4240.35|4240.35|4240.01|4240.01|0
1645177000000|2022-02-18 09:36:40|4240.51|4240.51|4242.77|4242.77|4242.77|4242.77|4240.51|4240.51|0
1645177010000|2022-02-18 09:36:50|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|0
1645177030000|2022-02-18 09:37:10|4243.24|4243.24|4243.21|4243.21|4243.24|4243.24|4243.01|4243.01|0
1645177040000|2022-02-18 09:37:20|4243.19|4243.19|4243.8|4243.8|4243.8|4243.8|4242.88|4242.88|0
1645177050000|2022-02-18 09:37:30|4243.96|4243.96|4244.27|4244.27|4244.88|4244.88|4243.96|4243.96|0
1645177060000|2022-02-18 09:37:40|4243.8|4243.8|4243.61|4243.61|4243.8|4243.8|4243.19|4243.19|0
1645177070000|2022-02-18 09:37:50|4243.59|4243.59|4243.59|4243.59|4243.59|4243.59|4243.59|4243.59|0
1645177080000|2022-02-18 09:38:00|4243.9|4243.9|4245.45|4245.45|4245.45|4245.45|4243.9|4243.9|0
1645177090000|2022-02-18 09:38:10|4245.6|4245.6|4245.34|4245.34|4245.8|4245.8|4245.18|4245.18|0
1645177100000|2022-02-18 09:38:20|4245.22|4245.22|4245.53|4245.53|4245.53|4245.53|4245.22|4245.22|0
1645177110000|2022-02-18 09:38:30|4245.47|4245.47|4244.95|4244.95|4245.47|4245.47|4244.79|4244.79|0
1645177130000|2022-02-18 09:38:50|4244.48|4244.48|4244.48|4244.48|4244.48|4244.48|4244.48|4244.48|0
1645177150000|2022-02-18 09:39:10|4244.42|4244.42|4245.04|4245.04|4245.04|4245.04|4244.42|4244.42|0
1645177160000|2022-02-18 09:39:20|4245.5|4245.5|4245.12|4245.12|4245.5|4245.5|4245.12|4245.12|0
1645177170000|2022-02-18 09:39:30|4244.66|4244.66|4244.66|4244.66|4244.66|4244.66|4244.66|4244.66|0
1645177180000|2022-02-18 09:39:40|4243.73|4243.73|4243.73|4243.73|4244.13|4244.13|4243.73|4243.73|0
1645177200000|2022-02-18 09:40:00|4243.63|4243.63|4243.4|4243.4|4243.63|4243.63|4243.02|4243.02|0
1645177210000|2022-02-18 09:40:10|4243.7|4243.7|4245.94|4245.94|4245.94|4245.94|4243.7|4243.7|0
1645177220000|2022-02-18 09:40:20|4245.63|4245.63|4246.8|4246.8|4246.95|4246.95|4245.63|4245.63|0
1645177230000|2022-02-18 09:40:30|4246.18|4246.18|4246.49|4246.49|4246.49|4246.49|4246.03|4246.03|0
1645177240000|2022-02-18 09:40:40|4246.54|4246.54|4246.54|4246.54|4246.54|4246.54|4246.54|4246.54|0
1645177270000|2022-02-18 09:41:10|4246.19|4246.19|4246.15|4246.15|4246.19|4246.19|4246.15|4246.15|0
1645177290000|2022-02-18 09:41:30|4246.22|4246.22|4246.22|4246.22|4246.22|4246.22|4246.22|4246.22|0
1645177300000|2022-02-18 09:41:40|4246.07|4246.07|4246.68|4246.68|4246.68|4246.68|4246.07|4246.07|0
1645177310000|2022-02-18 09:41:50|4246.53|4246.53|4246.22|4246.22|4246.68|4246.68|4246.22|4246.22|0
1645177320000|2022-02-18 09:42:00|4246.68|4246.68|4246.68|4246.68|4246.68|4246.68|4246.68|4246.68|0
1645177330000|2022-02-18 09:42:10|4246.99|4246.99|4246.84|4246.84|4246.99|4246.99|4246.84|4246.84|0
1645177340000|2022-02-18 09:42:20|4246.53|4246.53|4246.53|4246.53|4246.53|4246.53|4246.53|4246.53|0
1645177350000|2022-02-18 09:42:30|4247.15|4247.15|4247.15|4247.15|4247.15|4247.15|4247.15|4247.15|0
1645177360000|2022-02-18 09:42:40|4247.46|4247.46|4247.46|4247.46|4247.46|4247.46|4247.46|4247.46|0
1645177370000|2022-02-18 09:42:50|4247.51|4247.51|4247.66|4247.66|4247.66|4247.66|4247.51|4247.51|0
1645177380000|2022-02-18 09:43:00|4247.54|4247.54|4247.77|4247.77|4247.77|4247.77|4247.46|4247.46|0
1645177400000|2022-02-18 09:43:20|4247.46|4247.46|4247.46|4247.46|4247.46|4247.46|4247.46|4247.46|0
1645177410000|2022-02-18 09:43:30|4247.31|4247.31|4247.46|4247.46|4247.46|4247.46|4247.31|4247.31|0
1645177420000|2022-02-18 09:43:40|4247.31|4247.31|4247.25|4247.25|4247.31|4247.31|4247.25|4247.25|0
1645177430000|2022-02-18 09:43:50|4247.56|4247.56|4247.56|4247.56|4247.56|4247.56|4247.56|4247.56|0
1645177440000|2022-02-18 09:44:00|4248.33|4248.33|4247.86|4247.86|4248.33|4248.33|4247.86|4247.86|0
1645177460000|2022-02-18 09:44:20|4247.77|4247.77|4247.56|4247.56|4247.86|4247.86|4247.56|4247.56|0
1645177470000|2022-02-18 09:44:30|4248.18|4248.18|4248.18|4248.18|4248.18|4248.18|4248.18|4248.18|0
1645177480000|2022-02-18 09:44:40|4248.12|4248.12|4248.3|4248.3|4248.3|4248.3|4248.12|4248.12|0
1645177490000|2022-02-18 09:44:50|4247.99|4247.99|4247.99|4247.99|4247.99|4247.99|4247.99|4247.99|0
1645177500000|2022-02-18 09:45:00|4248.1|4248.1|4248.1|4248.1|4248.72|4248.72|4248.1|4248.1|0
1645177510000|2022-02-18 09:45:10|4247.79|4247.79|4247.79|4247.79|4247.79|4247.79|4247.79|4247.79|0
1645177520000|2022-02-18 09:45:20|4247.48|4247.48|4247.33|4247.33|4247.48|4247.48|4247.33|4247.33|0
1645177530000|2022-02-18 09:45:30|4247.17|4247.17|4247.33|4247.33|4247.33|4247.33|4247.17|4247.17|0
1645177540000|2022-02-18 09:45:40|4246.08|4246.08|4246.08|4246.08|4246.08|4246.08|4246.08|4246.08|0
1645177550000|2022-02-18 09:45:50|4246.71|4246.71|4248.41|4248.41|4249.5|4249.5|4246.71|4246.71|0
1645177560000|2022-02-18 09:46:00|4249.03|4249.03|4249.09|4249.09|4249.09|4249.09|4249.03|4249.03|0
1645177570000|2022-02-18 09:46:10|4248.63|4248.63|4248.94|4248.94|4248.94|4248.94|4248.63|4248.63|0
1645177580000|2022-02-18 09:46:20|4248.63|4248.63|4248.01|4248.01|4248.63|4248.63|4248.01|4248.01|0
1645177590000|2022-02-18 09:46:30|4247.39|4247.39|4248.01|4248.01|4248.01|4248.01|4247.39|4247.39|0
1645177610000|2022-02-18 09:46:50|4248.32|4248.32|4248.32|4248.32|4248.32|4248.32|4248.32|4248.32|0
1645177620000|2022-02-18 09:47:00|4248.42|4248.42|4248.42|4248.42|4248.42|4248.42|4248.42|4248.42|0
1645177630000|2022-02-18 09:47:10|4248.23|4248.23|4248.32|4248.32|4248.32|4248.32|4248.23|4248.23|0
1645177640000|2022-02-18 09:47:20|4248.48|4248.48|4247.39|4247.39|4248.48|4248.48|4247.39|4247.39|0
1645177650000|2022-02-18 09:47:30|4247.48|4247.48|4247.76|4247.76|4247.76|4247.76|4247.3|4247.3|0
1645177670000|2022-02-18 09:47:50|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|0
1645177680000|2022-02-18 09:48:00|4248.04|4248.04|4247.89|4247.89|4248.04|4248.04|4247.89|4247.89|0
1645177690000|2022-02-18 09:48:10|4247.98|4247.98|4247.7|4247.7|4247.98|4247.98|4247.7|4247.7|0
1645177720000|2022-02-18 09:48:40|4247.39|4247.39|4247.08|4247.08|4247.39|4247.39|4246.77|4246.77|0
1645177730000|2022-02-18 09:48:50|4247.7|4247.7|4248.17|4248.17|4248.32|4248.32|4247.7|4247.7|0
1645177740000|2022-02-18 09:49:00|4247.86|4247.86|4246.62|4246.62|4247.86|4247.86|4246.15|4246.15|0
1645177750000|2022-02-18 09:49:10|4246.92|4246.92|4247.08|4247.08|4247.08|4247.08|4246.92|4246.92|0
1645177760000|2022-02-18 09:49:20|4246.77|4246.77|4246.77|4246.77|4246.77|4246.77|4246.77|4246.77|0
1645177780000|2022-02-18 09:49:40|4246.62|4246.62|4246.56|4246.56|4246.62|4246.62|4246.56|4246.56|0
1645177790000|2022-02-18 09:49:50|4246.68|4246.68|4246.68|4246.68|4246.68|4246.68|4246.68|4246.68|0
1645177810000|2022-02-18 09:50:10|4246.58|4246.58|4246.58|4246.58|4246.58|4246.58|4246.58|4246.58|0
1645177820000|2022-02-18 09:50:20|4246.89|4246.89|4246.95|4246.95|4246.95|4246.95|4246.89|4246.89|0
1645177830000|2022-02-18 09:50:30|4246.64|4246.64|4246.33|4246.33|4246.64|4246.64|4246.33|4246.33|0
1645177850000|2022-02-18 09:50:50|4246.64|4246.64|4247.26|4247.26|4247.26|4247.26|4246.64|4246.64|0
1645177860000|2022-02-18 09:51:00|4246.95|4246.95|4246.64|4246.64|4246.95|4246.95|4246.64|4246.64|0
1645177870000|2022-02-18 09:51:10|4246.33|4246.33|4246.48|4246.48|4246.48|4246.48|4246.33|4246.33|0
1645177880000|2022-02-18 09:51:20|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|0
1645177890000|2022-02-18 09:51:30|4246.33|4246.33|4246.33|4246.33|4246.33|4246.33|4246.33|4246.33|0
1645177900000|2022-02-18 09:51:40|4246.95|4246.95|4246.89|4246.89|4246.95|4246.95|4246.83|4246.83|0
1645177920000|2022-02-18 09:52:00|4246.58|4246.58|4247.35|4247.35|4247.5|4247.5|4246.58|4246.58|0
1645177950000|2022-02-18 09:52:30|4246.73|4246.73|4246.58|4246.58|4246.73|4246.73|4246.58|4246.58|0
1645177980000|2022-02-18 09:53:00|4246.27|4246.27|4246.27|4246.27|4246.27|4246.27|4246.27|4246.27|0
1645178000000|2022-02-18 09:53:20|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|0
1645178010000|2022-02-18 09:53:30|4245.49|4245.49|4245.34|4245.34|4245.49|4245.49|4245.34|4245.34|0
1645178030000|2022-02-18 09:53:50|4244.09|4244.09|4244.19|4244.19|4244.25|4244.25|4244.09|4244.09|0
1645178040000|2022-02-18 09:54:00|4244.81|4244.81|4244.81|4244.81|4244.81|4244.81|4244.81|4244.81|0
1645178050000|2022-02-18 09:54:10|4244.69|4244.69|4244.84|4244.84|4244.84|4244.84|4244.69|4244.69|0
1645178060000|2022-02-18 09:54:20|4244.94|4244.94|4245.25|4245.25|4245.25|4245.25|4244.94|4244.94|0
1645178080000|2022-02-18 09:54:40|4244.79|4244.79|4244.79|4244.79|4244.94|4244.94|4244.79|4244.79|0
1645178090000|2022-02-18 09:54:50|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|0
1645178110000|2022-02-18 09:55:10|4245.19|4245.19|4245.5|4245.5|4245.5|4245.5|4245.19|4245.19|0
1645178120000|2022-02-18 09:55:20|4245.75|4245.75|4246.06|4246.06|4246.06|4246.06|4245.75|4245.75|0
1645178130000|2022-02-18 09:55:30|4245.91|4245.91|4246.03|4246.03|4246.03|4246.03|4245.75|4245.75|0
1645178140000|2022-02-18 09:55:40|4246.07|4246.07|4247.22|4247.22|4247.22|4247.22|4246.07|4246.07|0
1645178150000|2022-02-18 09:55:50|4247.53|4247.53|4248.24|4248.24|4248.24|4248.24|4247.53|4247.53|0
1645178160000|2022-02-18 09:56:00|4248.35|4248.35|4248.3|4248.3|4248.35|4248.35|4248.3|4248.3|0
1645178170000|2022-02-18 09:56:10|4248.45|4248.45|4249.23|4249.23|4249.54|4249.54|4248.45|4248.45|0
1645178180000|2022-02-18 09:56:20|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|0
1645178190000|2022-02-18 09:56:30|4249.6|4249.6|4249.6|4249.6|4249.6|4249.6|4249.6|4249.6|0
1645178210000|2022-02-18 09:56:50|4249.29|4249.29|4248.98|4248.98|4249.29|4249.29|4248.98|4248.98|0
1645178220000|2022-02-18 09:57:00|4248.67|4248.67|4249.13|4249.13|4249.28|4249.28|4248.67|4248.67|0
1645178230000|2022-02-18 09:57:10|4248.98|4248.98|4249.07|4249.07|4249.07|4249.07|4248.98|4248.98|0
1645178240000|2022-02-18 09:57:20|4249.53|4249.53|4249.53|4249.53|4249.53|4249.53|4249.53|4249.53|0
1645178250000|2022-02-18 09:57:30|4249.84|4249.84|4250|4250|4250|4250|4249.84|4249.84|0
1645178260000|2022-02-18 09:57:40|4249.62|4249.62|4248.96|4248.96|4249.62|4249.62|4248.96|4248.96|0
1645178280000|2022-02-18 09:58:00|4249.12|4249.12|4249.12|4249.12|4249.12|4249.12|4249.12|4249.12|0
1645178290000|2022-02-18 09:58:10|4249.43|4249.43|4249.12|4249.12|4249.43|4249.43|4249.12|4249.12|0
1645178300000|2022-02-18 09:58:20|4249.27|4249.27|4249.15|4249.15|4249.27|4249.27|4248.98|4248.98|0
1645178310000|2022-02-18 09:58:30|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|0
1645178330000|2022-02-18 09:58:50|4248.55|4248.55|4248.55|4248.55|4248.55|4248.55|4248.55|4248.55|0
1645178340000|2022-02-18 09:59:00|4248.09|4248.09|4248.25|4248.25|4248.4|4248.4|4248.09|4248.09|0
1645178360000|2022-02-18 09:59:20|4248.27|4248.27|4247.67|4247.67|4248.27|4248.27|4247.67|4247.67|0
1645178400000|2022-02-18 10:00:00|4247.65|4247.65|4247.43|4247.43|4247.74|4247.74|4247.43|4247.43|0
1645178420000|2022-02-18 10:00:20|4247.74|4247.74|4247.99|4247.99|4247.99|4247.99|4247.74|4247.74|0
1645178430000|2022-02-18 10:00:30|4248.61|4248.61|4249.85|4249.85|4249.85|4249.85|4248.61|4248.61|0
1645178440000|2022-02-18 10:00:40|4249.7|4249.7|4249.7|4249.7|4249.7|4249.7|4249.7|4249.7|0
1645178450000|2022-02-18 10:00:50|4249.85|4249.85|4249.85|4249.85|4249.85|4249.85|4249.85|4249.85|0
1645178460000|2022-02-18 10:01:00|4250.47|4250.47|4250.94|4250.94|4250.94|4250.94|4250.47|4250.47|0
1645178470000|2022-02-18 10:01:10|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|0
1645178480000|2022-02-18 10:01:20|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|0
1645178490000|2022-02-18 10:01:30|4250.45|4250.45|4250.76|4250.76|4250.76|4250.76|4250.45|4250.45|0
1645178500000|2022-02-18 10:01:40|4250.66|4250.66|4250.66|4250.66|4250.66|4250.66|4250.66|4250.66|0
1645178530000|2022-02-18 10:02:10|4250.71|4250.71|4250.64|4250.64|4250.74|4250.74|4250.64|4250.64|0
1645178540000|2022-02-18 10:02:20|4250.02|4250.02|4250.45|4250.45|4250.45|4250.45|4249.83|4249.83|0
1645178550000|2022-02-18 10:02:30|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|0
1645178560000|2022-02-18 10:02:40|4250.02|4250.02|4250.2|4250.2|4250.2|4250.2|4250.02|4250.02|0
1645178570000|2022-02-18 10:02:50|4250.08|4250.08|4250.84|4250.84|4250.84|4250.84|4249.91|4249.91|0
1645178580000|2022-02-18 10:03:00|4251|4251|4251.77|4251.77|4251.77|4251.77|4251|4251|0
1645178590000|2022-02-18 10:03:10|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|0
1645178600000|2022-02-18 10:03:20|4251.73|4251.73|4251.69|4251.69|4251.73|4251.73|4251.69|4251.69|0
1645178620000|2022-02-18 10:03:40|4251.84|4251.84|4252|4252|4252|4252|4251.84|4251.84|0
1645178630000|2022-02-18 10:03:50|4252.31|4252.31|4252.31|4252.31|4252.62|4252.62|4252.31|4252.31|0
1645178640000|2022-02-18 10:04:00|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|0
1645178650000|2022-02-18 10:04:10|4253.08|4253.08|4253.28|4253.28|4253.28|4253.28|4253.08|4253.08|0
1645178660000|2022-02-18 10:04:20|4253.13|4253.13|4252.82|4252.82|4253.13|4253.13|4252.82|4252.82|0
1645178670000|2022-02-18 10:04:30|4252.66|4252.66|4252.5|4252.5|4252.82|4252.82|4252.5|4252.5|0
1645178690000|2022-02-18 10:04:50|4252.35|4252.35|4251.81|4251.81|4252.5|4252.5|4251.81|4251.81|0
1645178700000|2022-02-18 10:05:00|4251.69|4251.69|4252.25|4252.25|4252.35|4252.35|4251.63|4251.63|0
1645178710000|2022-02-18 10:05:10|4251.94|4251.94|4251.17|4251.17|4251.94|4251.94|4251.17|4251.17|0
1645178720000|2022-02-18 10:05:20|4250.86|4250.86|4249.93|4249.93|4250.86|4250.86|4249.93|4249.93|0
1645178750000|2022-02-18 10:05:50|4249.87|4249.87|4249.87|4249.87|4249.87|4249.87|4249.87|4249.87|0
1645178770000|2022-02-18 10:06:10|4249.72|4249.72|4249.56|4249.56|4249.72|4249.72|4249.56|4249.56|0
1645178780000|2022-02-18 10:06:20|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|0
1645178790000|2022-02-18 10:06:30|4249.69|4249.69|4250.54|4250.54|4250.54|4250.54|4249.69|4249.69|0
1645178810000|2022-02-18 10:06:50|4250.23|4250.23|4249.66|4249.66|4250.23|4250.23|4249.61|4249.61|0
1645178820000|2022-02-18 10:07:00|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|0
1645178830000|2022-02-18 10:07:10|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|0
1645178840000|2022-02-18 10:07:20|4249.51|4249.51|4249.51|4249.51|4249.51|4249.51|4249.51|4249.51|0
1645178850000|2022-02-18 10:07:30|4248.89|4248.89|4249.04|4249.04|4249.04|4249.04|4248.89|4248.89|0
1645178860000|2022-02-18 10:07:40|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|0
1645178870000|2022-02-18 10:07:50|4249.2|4249.2|4248.79|4248.79|4249.51|4249.51|4248.79|4248.79|0
1645178880000|2022-02-18 10:08:00|4249.1|4249.1|4249.01|4249.01|4249.1|4249.1|4249.01|4249.01|0
1645178890000|2022-02-18 10:08:10|4248.92|4248.92|4248.37|4248.37|4248.92|4248.92|4248.37|4248.37|0
1645178900000|2022-02-18 10:08:20|4248.52|4248.52|4250.04|4250.04|4250.04|4250.04|4248.52|4248.52|0
1645178910000|2022-02-18 10:08:30|4249.42|4249.42|4249.42|4249.42|4249.42|4249.42|4249.42|4249.42|0
1645178920000|2022-02-18 10:08:40|4249.36|4249.36|4249.14|4249.14|4249.45|4249.45|4249.14|4249.14|0
1645178930000|2022-02-18 10:08:50|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|0
1645178950000|2022-02-18 10:09:10|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|0
1645178960000|2022-02-18 10:09:20|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|0
1645178970000|2022-02-18 10:09:30|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|0
1645178980000|2022-02-18 10:09:40|4250.39|4250.39|4250.23|4250.23|4250.54|4250.54|4250.23|4250.23|0
1645178990000|2022-02-18 10:09:50|4250.54|4250.54|4250.54|4250.54|4250.54|4250.54|4250.54|4250.54|0
1645179050000|2022-02-18 10:10:50|4250.52|4250.52|4250.52|4250.52|4250.52|4250.52|4250.52|4250.52|0
1645179060000|2022-02-18 10:11:00|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|0
1645179230000|2022-02-18 10:13:50|4250.61|4250.61|4250.69|4250.69|4250.69|4250.69|4250.61|4250.61|0
1645179240000|2022-02-18 10:14:00|4250.66|4250.66|4250.66|4250.66|4250.66|4250.66|4250.66|4250.66|0
1645179260000|2022-02-18 10:14:20|4250.74|4250.74|4250.76|4250.76|4250.76|4250.76|4250.74|4250.74|0
1645179300000|2022-02-18 10:15:00|4250.69|4250.69|4249.06|4249.06|4250.74|4250.74|4247.82|4247.82|0
1645179310000|2022-02-18 10:15:10|4249.12|4249.12|4252.43|4252.43|4253.35|4253.35|4248.59|4248.59|0
1645179320000|2022-02-18 10:15:20|4252.58|4252.58|4250.23|4250.23|4252.58|4252.58|4250.23|4250.23|0
1645179330000|2022-02-18 10:15:30|4248.83|4248.83|4249.03|4249.03|4250.11|4250.11|4248.48|4248.48|0
1645179340000|2022-02-18 10:15:40|4249.19|4249.19|4249.84|4249.84|4250.11|4250.11|4249.19|4249.19|0
1645179350000|2022-02-18 10:15:50|4249.9|4249.9|4250.12|4250.12|4250.12|4250.12|4249.32|4249.32|0
1645179360000|2022-02-18 10:16:00|4249.97|4249.97|4250.83|4250.83|4250.83|4250.83|4249.36|4249.36|0
1645179370000|2022-02-18 10:16:10|4251.77|4251.77|4253.66|4253.66|4253.66|4253.66|4251.77|4251.77|0
1645179380000|2022-02-18 10:16:20|4253.97|4253.97|4254.5|4254.5|4254.59|4254.59|4253.97|4253.97|0
1645179390000|2022-02-18 10:16:30|4254.65|4254.65|4254.81|4254.81|4254.96|4254.96|4254.65|4254.65|0
1645179400000|2022-02-18 10:16:40|4254.5|4254.5|4254.35|4254.35|4254.81|4254.81|4253.73|4253.73|0
1645179410000|2022-02-18 10:16:50|4254.51|4254.51|4254.79|4254.79|4254.95|4254.95|4254.51|4254.51|0
1645179420000|2022-02-18 10:17:00|4254.97|4254.97|4254.97|4254.97|4255.34|4255.34|4254.97|4254.97|0
1645179430000|2022-02-18 10:17:10|4254.78|4254.78|4257.01|4257.01|4257.16|4257.16|4254.78|4254.78|0
1645179440000|2022-02-18 10:17:20|4257.16|4257.16|4256.7|4256.7|4257.32|4257.32|4256.7|4256.7|0
1645179450000|2022-02-18 10:17:30|4257|4257|4256.85|4256.85|4257|4257|4256.38|4256.38|0
1645179460000|2022-02-18 10:17:40|4257.16|4257.16|4256.54|4256.54|4257.16|4257.16|4256.54|4256.54|0
1645179480000|2022-02-18 10:18:00|4256.39|4256.39|4258.4|4258.4|4258.7|4258.7|4256.39|4256.39|0
1645179490000|2022-02-18 10:18:10|4258.7|4258.7|4259.29|4259.29|4259.33|4259.33|4258.7|4258.7|0
1645179510000|2022-02-18 10:18:30|4258.36|4258.36|4258.36|4258.36|4258.36|4258.36|4258.05|4258.05|0
1645179520000|2022-02-18 10:18:40|4258.21|4258.21|4258.83|4258.83|4258.83|4258.83|4258.21|4258.21|0
1645179530000|2022-02-18 10:18:50|4258.98|4258.98|4259.14|4259.14|4259.14|4259.14|4258.83|4258.83|0
1645179540000|2022-02-18 10:19:00|4259.44|4259.44|4260.8|4260.8|4260.8|4260.8|4259.44|4259.44|0
1645179550000|2022-02-18 10:19:10|4260.18|4260.18|4259.71|4259.71|4260.18|4260.18|4259.71|4259.71|0
1645179560000|2022-02-18 10:19:20|4259.86|4259.86|4259.55|4259.55|4259.86|4259.86|4259.24|4259.24|0
1645179570000|2022-02-18 10:19:30|4259.4|4259.4|4259.12|4259.12|4259.4|4259.4|4259.12|4259.12|0
1645179580000|2022-02-18 10:19:40|4258.5|4258.5|4258.81|4258.81|4258.81|4258.81|4258.5|4258.5|0
1645179590000|2022-02-18 10:19:50|4258.65|4258.65|4257.1|4257.1|4258.65|4258.65|4257.1|4257.1|0
1645179600000|2022-02-18 10:20:00|4257.26|4257.26|4256.95|4256.95|4257.26|4257.26|4256.95|4256.95|0
1645179610000|2022-02-18 10:20:10|4257.07|4257.07|4256.76|4256.76|4257.07|4257.07|4256.76|4256.76|0
1645179640000|2022-02-18 10:20:40|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|0
1645179650000|2022-02-18 10:20:50|4259.09|4259.09|4259.4|4259.4|4259.4|4259.4|4259.09|4259.09|0
1645179660000|2022-02-18 10:21:00|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|0
1645179690000|2022-02-18 10:21:30|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|0
1645179720000|2022-02-18 10:22:00|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|0
1645179730000|2022-02-18 10:22:10|4259.4|4259.4|4260.36|4260.36|4260.36|4260.36|4259.28|4259.28|0
1645179740000|2022-02-18 10:22:20|4260.05|4260.05|4261.45|4261.45|4261.45|4261.45|4259.9|4259.9|0
1645179750000|2022-02-18 10:22:30|4260.82|4260.82|4260.19|4260.19|4260.82|4260.82|4260.19|4260.19|0
1645179760000|2022-02-18 10:22:40|4259.88|4259.88|4259.88|4259.88|4259.88|4259.88|4259.88|4259.88|0
1645179770000|2022-02-18 10:22:50|4259.82|4259.82|4259.98|4259.98|4259.98|4259.98|4259.82|4259.82|0
1645179780000|2022-02-18 10:23:00|4259.52|4259.52|4259.67|4259.67|4260.13|4260.13|4259.52|4259.52|0
1645179790000|2022-02-18 10:23:10|4259.36|4259.36|4259.36|4259.36|4259.36|4259.36|4259.36|4259.36|0
1645179800000|2022-02-18 10:23:20|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|0
1645179810000|2022-02-18 10:23:30|4260.29|4260.29|4260.13|4260.13|4260.29|4260.29|4260.13|4260.13|0
1645179820000|2022-02-18 10:23:40|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|0
1645179830000|2022-02-18 10:23:50|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|0
1645179840000|2022-02-18 10:24:00|4260.17|4260.17|4260.42|4260.42|4260.48|4260.48|4260.17|4260.17|0
1645179870000|2022-02-18 10:24:30|4260.88|4260.88|4260.57|4260.57|4260.88|4260.88|4260.57|4260.57|0
1645179880000|2022-02-18 10:24:40|4260.26|4260.26|4259.95|4259.95|4260.26|4260.26|4259.95|4259.95|0
1645179900000|2022-02-18 10:25:00|4259.97|4259.97|4259.42|4259.42|4259.97|4259.97|4259.42|4259.42|0
1645179910000|2022-02-18 10:25:10|4259.73|4259.73|4259.73|4259.73|4259.73|4259.73|4259.73|4259.73|0
1645179920000|2022-02-18 10:25:20|4259.88|4259.88|4259.73|4259.73|4259.88|4259.88|4259.58|4259.58|0
1645179930000|2022-02-18 10:25:30|4259.42|4259.42|4259.23|4259.23|4259.42|4259.42|4259.11|4259.11|0
1645179940000|2022-02-18 10:25:40|4259.38|4259.38|4260.4|4260.4|4260.4|4260.4|4259.38|4259.38|0
1645179950000|2022-02-18 10:25:50|4259.94|4259.94|4260.47|4260.47|4260.47|4260.47|4259.94|4259.94|0
1645179960000|2022-02-18 10:26:00|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|0
1645179970000|2022-02-18 10:26:10|4260.76|4260.76|4260.52|4260.52|4260.76|4260.76|4260.52|4260.52|0
1645179980000|2022-02-18 10:26:20|4260.43|4260.43|4261.21|4261.21|4261.67|4261.67|4260.43|4260.43|0
1645179990000|2022-02-18 10:26:30|4261.09|4261.09|4260.47|4260.47|4261.09|4261.09|4260.47|4260.47|0
1645180000000|2022-02-18 10:26:40|4261.4|4261.4|4261.68|4261.68|4261.68|4261.68|4261.06|4261.06|0
1645180010000|2022-02-18 10:26:50|4261.53|4261.53|4261.87|4261.87|4261.87|4261.87|4261.25|4261.25|0
1645180020000|2022-02-18 10:27:00|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|0
1645180030000|2022-02-18 10:27:10|4261.41|4261.41|4261.09|4261.09|4261.41|4261.41|4261.09|4261.09|0
1645180050000|2022-02-18 10:27:30|4260.47|4260.47|4260.47|4260.47|4260.47|4260.47|4260.47|4260.47|0
1645180070000|2022-02-18 10:27:50|4260.16|4260.16|4259.99|4259.99|4260.3|4260.3|4259.68|4259.68|0
1645180080000|2022-02-18 10:28:00|4260.29|4260.29|4261.07|4261.07|4261.07|4261.07|4260.14|4260.14|0
1645180090000|2022-02-18 10:28:10|4261.69|4261.69|4261.23|4261.23|4261.69|4261.69|4261.23|4261.23|0
1645180110000|2022-02-18 10:28:30|4260.92|4260.92|4261.65|4261.65|4262|4262|4260.61|4260.61|0
1645180120000|2022-02-18 10:28:40|4261.83|4261.83|4261.74|4261.74|4261.83|4261.83|4261.74|4261.74|0
1645180130000|2022-02-18 10:28:50|4262.05|4262.05|4261.27|4261.27|4262.05|4262.05|4260.97|4260.97|0
1645180140000|2022-02-18 10:29:00|4261.04|4261.04|4260.88|4260.88|4261.04|4261.04|4260.88|4260.88|0
1645180150000|2022-02-18 10:29:10|4261|4261|4261.05|4261.05|4261.05|4261.05|4261|4261|0
1645180160000|2022-02-18 10:29:20|4261.14|4261.14|4261.37|4261.37|4261.37|4261.37|4261.14|4261.14|0
1645180170000|2022-02-18 10:29:30|4261.25|4261.25|4261.56|4261.56|4261.56|4261.56|4261.25|4261.25|0
1645180180000|2022-02-18 10:29:40|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|0
1645180190000|2022-02-18 10:29:50|4262.02|4262.02|4262.64|4262.64|4262.8|4262.8|4262.02|4262.02|0
1645180200000|2022-02-18 10:30:00|4262.33|4262.33|4263.23|4263.23|4263.57|4263.57|4262.33|4262.33|0
1645180210000|2022-02-18 10:30:10|4263.38|4263.38|4263.56|4263.56|4263.56|4263.56|4263.38|4263.38|0
1645180220000|2022-02-18 10:30:20|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|0
1645180240000|2022-02-18 10:30:40|4262.85|4262.85|4262.39|4262.39|4262.85|4262.85|4262.39|4262.39|0
1645180250000|2022-02-18 10:30:50|4262.85|4262.85|4263.16|4263.16|4263.16|4263.16|4262.85|4262.85|0
1645180260000|2022-02-18 10:31:00|4263.25|4263.25|4263.41|4263.41|4263.41|4263.41|4263.1|4263.1|0
1645180270000|2022-02-18 10:31:10|4263.1|4263.1|4262.97|4262.97|4263.1|4263.1|4262.79|4262.79|0
1645180280000|2022-02-18 10:31:20|4262.81|4262.81|4262.5|4262.5|4262.81|4262.81|4262.5|4262.5|0
1645180290000|2022-02-18 10:31:30|4262.56|4262.56|4262.75|4262.75|4262.75|4262.75|4262.56|4262.56|0
1645180300000|2022-02-18 10:31:40|4262.72|4262.72|4262.75|4262.75|4262.75|4262.75|4262.72|4262.72|0
1645180310000|2022-02-18 10:31:50|4263.37|4263.37|4263.52|4263.52|4263.52|4263.52|4263.37|4263.37|0
1645180320000|2022-02-18 10:32:00|4263.37|4263.37|4263.03|4263.03|4263.37|4263.37|4263.03|4263.03|0
1645180330000|2022-02-18 10:32:10|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|0
1645180340000|2022-02-18 10:32:20|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|0
1645180350000|2022-02-18 10:32:30|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|0
1645180370000|2022-02-18 10:32:50|4262.63|4262.63|4261.85|4261.85|4262.63|4262.63|4261.85|4261.85|0
1645180380000|2022-02-18 10:33:00|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|0
1645180390000|2022-02-18 10:33:10|4261.88|4261.88|4261.97|4261.97|4261.97|4261.97|4261.88|4261.88|0
1645180400000|2022-02-18 10:33:20|4261.85|4261.85|4260.91|4260.91|4261.85|4261.85|4260.91|4260.91|0
1645180410000|2022-02-18 10:33:30|4261.03|4261.03|4261.33|4261.33|4261.33|4261.33|4261.03|4261.03|0
1645180430000|2022-02-18 10:33:50|4261.17|4261.17|4261.11|4261.11|4261.27|4261.27|4261.11|4261.11|0
1645180450000|2022-02-18 10:34:10|4260.8|4260.8|4259.71|4259.71|4260.8|4260.8|4259.71|4259.71|0
1645180460000|2022-02-18 10:34:20|4259.62|4259.62|4259.87|4259.87|4259.87|4259.87|4259.56|4259.56|0
1645180470000|2022-02-18 10:34:30|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|0
1645180480000|2022-02-18 10:34:40|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|0
1645180490000|2022-02-18 10:34:50|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|0
1645180510000|2022-02-18 10:35:10|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|0
1645180520000|2022-02-18 10:35:20|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|0
1645180530000|2022-02-18 10:35:30|4260.99|4260.99|4261.15|4261.15|4261.15|4261.15|4260.84|4260.84|0
1645180540000|2022-02-18 10:35:40|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|0
1645180550000|2022-02-18 10:35:50|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|0
1645180560000|2022-02-18 10:36:00|4260.99|4260.99|4262.87|4262.87|4262.87|4262.87|4260.99|4260.99|0
1645180570000|2022-02-18 10:36:10|4262.41|4262.41|4262.59|4262.59|4262.65|4262.65|4262.41|4262.41|0
1645180580000|2022-02-18 10:36:20|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|0
1645180590000|2022-02-18 10:36:30|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|0
1645180600000|2022-02-18 10:36:40|4262.6|4262.6|4262.6|4262.6|4262.6|4262.6|4262.6|4262.6|0
1645180630000|2022-02-18 10:37:10|4262.45|4262.45|4262.72|4262.72|4262.91|4262.91|4262.45|4262.45|0
1645180670000|2022-02-18 10:37:50|4262.88|4262.88|4263.03|4263.03|4263.03|4263.03|4262.88|4262.88|0
1645180680000|2022-02-18 10:38:00|4263.19|4263.19|4264.12|4264.12|4264.12|4264.12|4263.19|4263.19|0
1645180690000|2022-02-18 10:38:10|4264.58|4264.58|4265.27|4265.27|4265.27|4265.27|4264.58|4264.58|0
1645180700000|2022-02-18 10:38:20|4264.81|4264.81|4264.81|4264.81|4264.81|4264.81|4264.81|4264.81|0
1645180710000|2022-02-18 10:38:30|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|0
1645180740000|2022-02-18 10:39:00|4265.9|4265.9|4265.9|4265.9|4265.9|4265.9|4265.9|4265.9|0
1645180760000|2022-02-18 10:39:20|4266.2|4266.2|4266.08|4266.08|4266.27|4266.27|4265.96|4265.96|0
1645180770000|2022-02-18 10:39:30|4265.99|4265.99|4266.34|4266.34|4266.34|4266.34|4265.99|4265.99|0
1645180780000|2022-02-18 10:39:40|4266.03|4266.03|4265.88|4265.88|4266.03|4266.03|4265.88|4265.88|0
1645180790000|2022-02-18 10:39:50|4265.9|4265.9|4265.9|4265.9|4265.9|4265.9|4265.9|4265.9|0
1645180820000|2022-02-18 10:40:20|4265.59|4265.59|4265.6|4265.6|4265.6|4265.6|4264.97|4264.97|0
1645180830000|2022-02-18 10:40:30|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|0
1645180850000|2022-02-18 10:40:50|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|0
1645180860000|2022-02-18 10:41:00|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|0
1645180870000|2022-02-18 10:41:10|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|0
1645180880000|2022-02-18 10:41:20|4264.23|4264.23|4264.85|4264.85|4264.85|4264.85|4264.23|4264.23|0
1645180890000|2022-02-18 10:41:30|4264.54|4264.54|4264.39|4264.39|4264.54|4264.54|4264.39|4264.39|0
1645180900000|2022-02-18 10:41:40|4264.51|4264.51|4264.51|4264.51|4264.51|4264.51|4264.51|4264.51|0
1645180910000|2022-02-18 10:41:50|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|0
1645180920000|2022-02-18 10:42:00|4265.13|4265.13|4265.37|4265.37|4265.37|4265.37|4265.13|4265.13|0
1645180930000|2022-02-18 10:42:10|4265.52|4265.52|4265.98|4265.98|4265.98|4265.98|4265.52|4265.52|0
1645180940000|2022-02-18 10:42:20|4266.61|4266.61|4267.84|4267.84|4267.84|4267.84|4266.61|4266.61|0
1645180950000|2022-02-18 10:42:30|4267.54|4267.54|4267.23|4267.23|4267.54|4267.54|4267.23|4267.23|0
1645180960000|2022-02-18 10:42:40|4266.91|4266.91|4266.29|4266.29|4266.91|4266.91|4266.29|4266.29|0
1645180970000|2022-02-18 10:42:50|4265.98|4265.98|4266.29|4266.29|4266.61|4266.61|4265.98|4265.98|0
1645180980000|2022-02-18 10:43:00|4266.12|4266.12|4265.46|4265.46|4266.12|4266.12|4265.34|4265.34|0
1645181010000|2022-02-18 10:43:30|4265.77|4265.77|4265.77|4265.77|4266.08|4266.08|4265.77|4265.77|0
1645181020000|2022-02-18 10:43:40|4265.81|4265.81|4265.73|4265.73|4265.81|4265.81|4265.73|4265.73|0
1645181040000|2022-02-18 10:44:00|4266.19|4266.19|4266.16|4266.16|4266.19|4266.19|4266.1|4266.1|0
1645181050000|2022-02-18 10:44:10|4266.47|4266.47|4267.28|4267.28|4267.4|4267.4|4266.47|4266.47|0
1645181060000|2022-02-18 10:44:20|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|4267.09|4267.09|0
1645181070000|2022-02-18 10:44:30|4267.15|4267.15|4266.84|4266.84|4267.15|4267.15|4266.84|4266.84|0
1645181090000|2022-02-18 10:44:50|4266.96|4266.96|4267.11|4267.11|4267.11|4267.11|4266.96|4266.96|0
1645181100000|2022-02-18 10:45:00|4267.3|4267.3|4267.3|4267.3|4267.61|4267.61|4267.3|4267.3|0
1645181110000|2022-02-18 10:45:10|4267.15|4267.15|4267.15|4267.15|4267.15|4267.15|4267.15|4267.15|0
1645181120000|2022-02-18 10:45:20|4267.46|4267.46|4267.7|4267.7|4267.7|4267.7|4267.46|4267.46|0
1645181130000|2022-02-18 10:45:30|4268.33|4268.33|4268.63|4268.63|4268.94|4268.94|4268.33|4268.33|0
1645181140000|2022-02-18 10:45:40|4268.45|4268.45|4268.65|4268.65|4268.8|4268.8|4268.45|4268.45|0
1645181150000|2022-02-18 10:45:50|4268.96|4268.96|4269.77|4269.77|4269.77|4269.77|4268.96|4268.96|0
1645181190000|2022-02-18 10:46:30|4269.83|4269.83|4270.45|4270.45|4270.45|4270.45|4269.83|4269.83|0
1645181200000|2022-02-18 10:46:40|4270.91|4270.91|4270.13|4270.13|4270.91|4270.91|4269.98|4269.98|0
1645181210000|2022-02-18 10:46:50|4270.44|4270.44|4269.67|4269.67|4270.44|4270.44|4269.67|4269.67|0
1645181220000|2022-02-18 10:47:00|4269.36|4269.36|4268.58|4268.58|4269.36|4269.36|4268.58|4268.58|0
1645181230000|2022-02-18 10:47:10|4268.4|4268.4|4268.24|4268.24|4268.55|4268.55|4268.16|4268.16|0
1645181240000|2022-02-18 10:47:20|4268.05|4268.05|4268.05|4268.05|4268.05|4268.05|4268.05|4268.05|0
1645181250000|2022-02-18 10:47:30|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|0
1645181260000|2022-02-18 10:47:40|4267.65|4267.65|4267.56|4267.56|4267.65|4267.65|4267.56|4267.56|0
1645181270000|2022-02-18 10:47:50|4267.09|4267.09|4266.94|4266.94|4267.09|4267.09|4266.94|4266.94|0
1645181280000|2022-02-18 10:48:00|4266.79|4266.79|4266.63|4266.63|4266.79|4266.79|4266.63|4266.63|0
1645181300000|2022-02-18 10:48:20|4266.73|4266.73|4266.24|4266.24|4266.73|4266.73|4266.24|4266.24|0
1645181310000|2022-02-18 10:48:30|4265.93|4265.93|4265.53|4265.53|4265.93|4265.93|4265.38|4265.38|0
1645181320000|2022-02-18 10:48:40|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|0
1645181350000|2022-02-18 10:49:10|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|0
1645181370000|2022-02-18 10:49:30|4265.68|4265.68|4266.67|4266.67|4266.98|4266.98|4265.68|4265.68|0
1645181380000|2022-02-18 10:49:40|4266.58|4266.58|4266.45|4266.45|4266.75|4266.75|4266.45|4266.45|0
1645181390000|2022-02-18 10:49:50|4266.13|4266.13|4266.66|4266.66|4266.66|4266.66|4266.13|4266.13|0
1645181400000|2022-02-18 10:50:00|4266.35|4266.35|4264.05|4264.05|4266.35|4266.35|4264.05|4264.05|0
1645181410000|2022-02-18 10:50:10|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|0
1645181420000|2022-02-18 10:50:20|4263.74|4263.74|4264.05|4264.05|4264.05|4264.05|4263.74|4263.74|0
1645181430000|2022-02-18 10:50:30|4263.89|4263.89|4264.05|4264.05|4264.05|4264.05|4263.89|4263.89|0
1645181440000|2022-02-18 10:50:40|4264.36|4264.36|4264.24|4264.24|4264.67|4264.67|4264.24|4264.24|0
1645181450000|2022-02-18 10:50:50|4264.55|4264.55|4265.29|4265.29|4265.29|4265.29|4264.55|4264.55|0
1645181460000|2022-02-18 10:51:00|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|0
1645181470000|2022-02-18 10:51:10|4265.29|4265.29|4264.83|4264.83|4265.29|4265.29|4264.83|4264.83|0
1645181480000|2022-02-18 10:51:20|4265.14|4265.14|4265.29|4265.29|4265.29|4265.29|4265.14|4265.14|0
1645181490000|2022-02-18 10:51:30|4264.98|4264.98|4264.55|4264.55|4264.98|4264.98|4264.55|4264.55|0
1645181500000|2022-02-18 10:51:40|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|0
1645181510000|2022-02-18 10:51:50|4265.17|4265.17|4265.48|4265.48|4265.48|4265.48|4264.86|4264.86|0
1645181520000|2022-02-18 10:52:00|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|0
1645181530000|2022-02-18 10:52:10|4265.64|4265.64|4264.71|4264.71|4265.64|4265.64|4264.71|4264.71|0
1645181540000|2022-02-18 10:52:20|4264.86|4264.86|4264.71|4264.71|4265.02|4265.02|4264.71|4264.71|0
1645181550000|2022-02-18 10:52:30|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|0
1645181560000|2022-02-18 10:52:40|4265.02|4265.02|4265.02|4265.02|4265.02|4265.02|4265.02|4265.02|0
1645181570000|2022-02-18 10:52:50|4265.33|4265.33|4265.2|4265.2|4265.33|4265.33|4265.02|4265.02|0
1645181600000|2022-02-18 10:53:20|4265.7|4265.7|4266.16|4266.16|4266.16|4266.16|4265.7|4265.7|0
1645181610000|2022-02-18 10:53:30|4266.07|4266.07|4266.44|4266.44|4266.44|4266.44|4266.07|4266.07|0
1645181620000|2022-02-18 10:53:40|4266.59|4266.59|4266.59|4266.59|4266.9|4266.9|4266.59|4266.59|0
1645181630000|2022-02-18 10:53:50|4266.9|4266.9|4266.75|4266.75|4266.9|4266.9|4266.59|4266.59|0
1645181640000|2022-02-18 10:54:00|4266.84|4266.84|4266.08|4266.08|4266.84|4266.84|4266.08|4266.08|0
1645181650000|2022-02-18 10:54:10|4265.77|4265.77|4265.47|4265.47|4265.77|4265.77|4265.47|4265.47|0
1645181660000|2022-02-18 10:54:20|4265.32|4265.32|4265.32|4265.32|4265.32|4265.32|4265.32|4265.32|0
1645181670000|2022-02-18 10:54:30|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|0
1645181680000|2022-02-18 10:54:40|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|0
1645181690000|2022-02-18 10:54:50|4265.43|4265.43|4265.74|4265.74|4266.05|4266.05|4265.43|4265.43|0
1645181700000|2022-02-18 10:55:00|4266.05|4266.05|4266.67|4266.67|4266.67|4266.67|4266.05|4266.05|0
1645181710000|2022-02-18 10:55:10|4266.98|4266.98|4266.92|4266.92|4266.98|4266.98|4266.83|4266.83|0
1645181720000|2022-02-18 10:55:20|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|0
1645181730000|2022-02-18 10:55:30|4267.62|4267.62|4268.14|4268.14|4268.14|4268.14|4267.32|4267.32|0
1645181740000|2022-02-18 10:55:40|4268.6|4268.6|4269.69|4269.69|4269.69|4269.69|4268.6|4268.6|0
1645181750000|2022-02-18 10:55:50|4269.53|4269.53|4270.31|4270.31|4270.62|4270.62|4269.53|4269.53|0
1645181760000|2022-02-18 10:56:00|4270.37|4270.37|4270.22|4270.22|4270.84|4270.84|4270.06|4270.06|0
1645181770000|2022-02-18 10:56:10|4269.91|4269.91|4270.22|4270.22|4270.22|4270.22|4269.91|4269.91|0
1645181780000|2022-02-18 10:56:20|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|0
1645181790000|2022-02-18 10:56:30|4270.22|4270.22|4270.8|4270.8|4270.9|4270.9|4270.22|4270.22|0
1645181800000|2022-02-18 10:56:40|4271.43|4271.43|4271.52|4271.52|4271.61|4271.61|4271.43|4271.43|0
1645181810000|2022-02-18 10:56:50|4271.61|4271.61|4271.83|4271.83|4271.83|4271.83|4271.52|4271.52|0
1645181830000|2022-02-18 10:57:10|4271.52|4271.52|4271.52|4271.52|4271.52|4271.52|4271.21|4271.21|0
1645181840000|2022-02-18 10:57:20|4271.21|4271.21|4271.36|4271.36|4271.52|4271.52|4271.21|4271.21|0
1645181850000|2022-02-18 10:57:30|4271.52|4271.52|4272.14|4272.14|4272.14|4272.14|4271.52|4271.52|0
1645181860000|2022-02-18 10:57:40|4271.83|4271.83|4272.05|4272.05|4272.14|4272.14|4271.83|4271.83|0
1645181870000|2022-02-18 10:57:50|4272.36|4272.36|4273.68|4273.68|4273.76|4273.76|4272.36|4272.36|0
1645181880000|2022-02-18 10:58:00|4273.5|4273.5|4273.65|4273.65|4273.65|4273.65|4273.5|4273.5|0
1645181890000|2022-02-18 10:58:10|4273.81|4273.81|4273.19|4273.19|4273.81|4273.81|4273.19|4273.19|0
1645181910000|2022-02-18 10:58:30|4273.13|4273.13|4273.32|4273.32|4273.32|4273.32|4273.01|4273.01|0
1645181920000|2022-02-18 10:58:40|4273.63|4273.63|4273.33|4273.33|4273.8|4273.8|4273.33|4273.33|0
1645181930000|2022-02-18 10:58:50|4273.02|4273.02|4272.71|4272.71|4273.02|4273.02|4272.4|4272.4|0
1645181940000|2022-02-18 10:59:00|4272.56|4272.56|4273.49|4273.49|4273.49|4273.49|4272.56|4272.56|0
1645181970000|2022-02-18 10:59:30|4273.18|4273.18|4273.33|4273.33|4273.33|4273.33|4272.87|4272.87|0
1645181980000|2022-02-18 10:59:40|4273.02|4273.02|4272.71|4272.71|4273.02|4273.02|4272.71|4272.71|0
1645181990000|2022-02-18 10:59:50|4272.09|4272.09|4270.85|4270.85|4272.09|4272.09|4270.85|4270.85|0
1645182000000|2022-02-18 11:00:00|4270.91|4270.91|4270.76|4270.76|4270.91|4270.91|4270.45|4270.45|0
1645182010000|2022-02-18 11:00:10|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|0
1645182030000|2022-02-18 11:00:30|4270.76|4270.76|4271.75|4271.75|4271.75|4271.75|4270.76|4270.76|0
1645182040000|2022-02-18 11:00:40|4272.06|4272.06|4271.91|4271.91|4272.06|4272.06|4271.91|4271.91|0
1645182050000|2022-02-18 11:00:50|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|0
1645182060000|2022-02-18 11:01:00|4271.8|4271.8|4272.42|4272.42|4272.42|4272.42|4271.8|4271.8|0
1645182070000|2022-02-18 11:01:10|4272.57|4272.57|4273.5|4273.5|4273.5|4273.5|4272.57|4272.57|0
1645182080000|2022-02-18 11:01:20|4273.82|4273.82|4273.97|4273.97|4273.97|4273.97|4273.82|4273.82|0
1645182090000|2022-02-18 11:01:30|4274.28|4274.28|4274.28|4274.28|4274.28|4274.28|4274.28|4274.28|0
1645182100000|2022-02-18 11:01:40|4274.13|4274.13|4273.94|4273.94|4274.24|4274.24|4273.94|4273.94|0
1645182110000|2022-02-18 11:01:50|4273.86|4273.86|4273.86|4273.86|4273.86|4273.86|4273.86|4273.86|0
1645182120000|2022-02-18 11:02:00|4274.02|4274.02|4274.09|4274.09|4274.09|4274.09|4274.02|4274.02|0
1645182130000|2022-02-18 11:02:10|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|0
1645182140000|2022-02-18 11:02:20|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|0
1645182150000|2022-02-18 11:02:30|4273.93|4273.93|4273.62|4273.62|4273.93|4273.93|4273.62|4273.62|0
1645182170000|2022-02-18 11:02:50|4273.93|4273.93|4274.24|4274.24|4274.24|4274.24|4273.93|4273.93|0
1645182180000|2022-02-18 11:03:00|4273.93|4273.93|4273.93|4273.93|4273.93|4273.93|4273.93|4273.93|0
1645182190000|2022-02-18 11:03:10|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|0
1645182200000|2022-02-18 11:03:20|4273.65|4273.65|4273.04|4273.04|4273.65|4273.65|4273.04|4273.04|0
1645182210000|2022-02-18 11:03:30|4272.92|4272.92|4272.61|4272.61|4272.92|4272.92|4272.61|4272.61|0
1645182220000|2022-02-18 11:03:40|4272.92|4272.92|4272.92|4272.92|4272.92|4272.92|4272.92|4272.92|0
1645182230000|2022-02-18 11:03:50|4272.61|4272.61|4272.77|4272.77|4272.92|4272.92|4272.61|4272.61|0
1645182240000|2022-02-18 11:04:00|4273.08|4273.08|4272.96|4272.96|4273.08|4273.08|4272.96|4272.96|0
1645182250000|2022-02-18 11:04:10|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|0
1645182260000|2022-02-18 11:04:20|4272.78|4272.78|4272.6|4272.6|4272.83|4272.83|4272.6|4272.6|0
1645182270000|2022-02-18 11:04:30|4272.75|4272.75|4272.6|4272.6|4272.75|4272.75|4272.6|4272.6|0
1645182280000|2022-02-18 11:04:40|4272.51|4272.51|4272.41|4272.41|4272.51|4272.51|4272.41|4272.41|0
1645182290000|2022-02-18 11:04:50|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|0
1645182300000|2022-02-18 11:05:00|4272.84|4272.84|4272.53|4272.53|4272.84|4272.84|4272.53|4272.53|0
1645182310000|2022-02-18 11:05:10|4272.49|4272.49|4272.4|4272.4|4272.49|4272.49|4272.4|4272.4|0
1645182320000|2022-02-18 11:05:20|4272.09|4272.09|4271.16|4271.16|4272.09|4272.09|4271.16|4271.16|0
1645182330000|2022-02-18 11:05:30|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|0
1645182360000|2022-02-18 11:06:00|4271.62|4271.62|4271.16|4271.16|4271.62|4271.62|4271.16|4271.16|0
1645182370000|2022-02-18 11:06:10|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|0
1645182380000|2022-02-18 11:06:20|4270.84|4270.84|4270.92|4270.92|4270.92|4270.92|4270.84|4270.84|0
1645182390000|2022-02-18 11:06:30|4270.61|4270.61|4270.45|4270.45|4270.61|4270.61|4270.45|4270.45|0
1645182400000|2022-02-18 11:06:40|4269.83|4269.83|4269.21|4269.21|4269.83|4269.83|4269.21|4269.21|0
1645182410000|2022-02-18 11:06:50|4269.52|4269.52|4269.52|4269.52|4269.52|4269.52|4269.52|4269.52|0
1645182420000|2022-02-18 11:07:00|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|0
1645182440000|2022-02-18 11:07:20|4270.29|4270.29|4270.29|4270.29|4270.29|4270.29|4270.29|4270.29|0
1645182450000|2022-02-18 11:07:30|4270.3|4270.3|4269.99|4269.99|4270.3|4270.3|4269.99|4269.99|0
1645182460000|2022-02-18 11:07:40|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|0
1645182470000|2022-02-18 11:07:50|4269.36|4269.36|4269.06|4269.06|4269.36|4269.36|4268.9|4268.9|0
1645182480000|2022-02-18 11:08:00|4268.74|4268.74|4268.59|4268.59|4268.74|4268.74|4268.59|4268.59|0
1645182490000|2022-02-18 11:08:10|4268.44|4268.44|4268.25|4268.25|4268.44|4268.44|4268.25|4268.25|0
1645182510000|2022-02-18 11:08:30|4268.56|4268.56|4268.25|4268.25|4268.56|4268.56|4268.25|4268.25|0
1645182520000|2022-02-18 11:08:40|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|0
1645182530000|2022-02-18 11:08:50|4267.69|4267.69|4267.07|4267.07|4267.69|4267.69|4267.07|4267.07|0
1645182560000|2022-02-18 11:09:20|4267.02|4267.02|4267.02|4267.02|4267.02|4267.02|4267.02|4267.02|0
1645182570000|2022-02-18 11:09:30|4267.64|4267.64|4267.64|4267.64|4267.64|4267.64|4267.64|4267.64|0
1645182580000|2022-02-18 11:09:40|4267.95|4267.95|4268.26|4268.26|4268.26|4268.26|4267.95|4267.95|0
1645182590000|2022-02-18 11:09:50|4268.1|4268.1|4268.41|4268.41|4268.41|4268.41|4268.1|4268.1|0
1645182610000|2022-02-18 11:10:10|4268.1|4268.1|4268.08|4268.08|4268.26|4268.26|4268.08|4268.08|0
1645182620000|2022-02-18 11:10:20|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|0
1645182630000|2022-02-18 11:10:30|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|0
1645182650000|2022-02-18 11:10:50|4268.6|4268.6|4268.66|4268.66|4268.66|4268.66|4268.54|4268.54|0
1645182660000|2022-02-18 11:11:00|4268.2|4268.2|4267.89|4267.89|4268.2|4268.2|4267.89|4267.89|0
1645182670000|2022-02-18 11:11:10|4268.19|4268.19|4268.19|4268.19|4268.19|4268.19|4268.19|4268.19|0
1645182690000|2022-02-18 11:11:30|4267.88|4267.88|4267.88|4267.88|4267.88|4267.88|4267.88|4267.88|0
1645182720000|2022-02-18 11:12:00|4267.57|4267.57|4267.26|4267.26|4267.57|4267.57|4267.26|4267.26|0
1645182730000|2022-02-18 11:12:10|4266.95|4266.95|4266.98|4266.98|4266.98|4266.98|4266.95|4266.95|0
1645182740000|2022-02-18 11:12:20|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|0
1645182790000|2022-02-18 11:13:10|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|0
1645182800000|2022-02-18 11:13:20|4267.16|4267.16|4266.19|4266.19|4267.32|4267.32|4266.19|4266.19|0
1645182830000|2022-02-18 11:13:50|4266.07|4266.07|4266.07|4266.07|4266.07|4266.07|4266.07|4266.07|0
1645182840000|2022-02-18 11:14:00|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|0
1645182850000|2022-02-18 11:14:10|4266.07|4266.07|4266.07|4266.07|4266.07|4266.07|4266.07|4266.07|0
1645182880000|2022-02-18 11:14:40|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|0
1645182890000|2022-02-18 11:14:50|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|0
1645182910000|2022-02-18 11:15:10|4265.29|4265.29|4264.99|4264.99|4265.29|4265.29|4264.99|4264.99|0
1645182920000|2022-02-18 11:15:20|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|0
1645182940000|2022-02-18 11:15:40|4265.25|4265.25|4265.4|4265.4|4265.4|4265.4|4265.09|4265.09|0
1645182950000|2022-02-18 11:15:50|4265.56|4265.56|4266.24|4266.24|4266.24|4266.24|4265.56|4265.56|0
1645182960000|2022-02-18 11:16:00|4266.3|4266.3|4266.79|4266.79|4266.79|4266.79|4265.98|4265.98|0
1645182970000|2022-02-18 11:16:10|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|0
1645182980000|2022-02-18 11:16:20|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|0
1645182990000|2022-02-18 11:16:30|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|0
1645183000000|2022-02-18 11:16:40|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|0
1645183010000|2022-02-18 11:16:50|4266.57|4266.57|4266.48|4266.48|4266.67|4266.67|4266.48|4266.48|0
1645183020000|2022-02-18 11:17:00|4266.33|4266.33|4266.33|4266.33|4266.33|4266.33|4266.33|4266.33|0
1645183030000|2022-02-18 11:17:10|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|0
1645183050000|2022-02-18 11:17:30|4266.95|4266.95|4267.26|4267.26|4267.26|4267.26|4266.95|4266.95|0
1645183070000|2022-02-18 11:17:50|4267.41|4267.41|4267.41|4267.41|4267.41|4267.41|4267.41|4267.41|0
1645183080000|2022-02-18 11:18:00|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|0
1645183090000|2022-02-18 11:18:10|4267.38|4267.38|4267.2|4267.2|4267.38|4267.38|4267.2|4267.2|0
1645183100000|2022-02-18 11:18:20|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|0
1645183120000|2022-02-18 11:18:40|4266.8|4266.8|4266.44|4266.44|4266.8|4266.8|4266.44|4266.44|0
1645183130000|2022-02-18 11:18:50|4266.29|4266.29|4265.67|4265.67|4266.29|4266.29|4265.67|4265.67|0
1645183160000|2022-02-18 11:19:20|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|0
1645183190000|2022-02-18 11:19:50|4265.26|4265.26|4264.37|4264.37|4265.26|4265.26|4264.33|4264.33|0
1645183210000|2022-02-18 11:20:10|4264.22|4264.22|4264.06|4264.06|4264.22|4264.22|4264.06|4264.06|0
1645183220000|2022-02-18 11:20:20|4264.22|4264.22|4264.06|4264.06|4264.22|4264.22|4264.06|4264.06|0
1645183250000|2022-02-18 11:20:50|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|0
1645183260000|2022-02-18 11:21:00|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|0
1645183270000|2022-02-18 11:21:10|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|0
1645183290000|2022-02-18 11:21:30|4263.19|4263.19|4261.95|4261.95|4263.19|4263.19|4261.95|4261.95|0
1645183320000|2022-02-18 11:22:00|4261.79|4261.79|4261.73|4261.73|4261.79|4261.79|4261.33|4261.33|0
1645183330000|2022-02-18 11:22:10|4261.77|4261.77|4261.77|4261.77|4261.77|4261.77|4261.77|4261.77|0
1645183340000|2022-02-18 11:22:20|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|0
1645183350000|2022-02-18 11:22:30|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|0
1645183360000|2022-02-18 11:22:40|4260.72|4260.72|4260.97|4260.97|4261.03|4261.03|4260.72|4260.72|0
1645183380000|2022-02-18 11:23:00|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|0
1645183400000|2022-02-18 11:23:20|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|0
1645183410000|2022-02-18 11:23:30|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|0
1645183430000|2022-02-18 11:23:50|4260.67|4260.67|4260.98|4260.98|4260.98|4260.98|4260.67|4260.67|0
1645183440000|2022-02-18 11:24:00|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|0
1645183460000|2022-02-18 11:24:20|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|0
1645183500000|2022-02-18 11:25:00|4260.97|4260.97|4260.51|4260.51|4260.97|4260.97|4260.51|4260.51|0
1645183510000|2022-02-18 11:25:10|4260.36|4260.36|4259.74|4259.74|4260.36|4260.36|4259.74|4259.74|0
1645183520000|2022-02-18 11:25:20|4260.05|4260.05|4259.93|4259.93|4260.05|4260.05|4259.93|4259.93|0
1645183530000|2022-02-18 11:25:30|4260.24|4260.24|4259.62|4259.62|4260.24|4260.24|4259.62|4259.62|0
1645183560000|2022-02-18 11:26:00|4260.55|4260.55|4259.93|4259.93|4260.55|4260.55|4259.31|4259.31|0
1645183590000|2022-02-18 11:26:30|4260.05|4260.05|4260.05|4260.05|4260.15|4260.15|4260.05|4260.05|0
1645183620000|2022-02-18 11:27:00|4259.74|4259.74|4259.12|4259.12|4259.74|4259.74|4258.97|4258.97|0
1645183640000|2022-02-18 11:27:20|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|0
1645183650000|2022-02-18 11:27:30|4259.74|4259.74|4261.38|4261.38|4261.38|4261.38|4259.74|4259.74|0
1645183660000|2022-02-18 11:27:40|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|0
1645183670000|2022-02-18 11:27:50|4260.61|4260.61|4260.61|4260.61|4260.61|4260.61|4260.61|4260.61|0
1645183680000|2022-02-18 11:28:00|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|0
1645183720000|2022-02-18 11:28:40|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|0
1645183730000|2022-02-18 11:28:50|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|0
1645183740000|2022-02-18 11:29:00|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|0
1645183750000|2022-02-18 11:29:10|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|0
1645183760000|2022-02-18 11:29:20|4260.67|4260.67|4260.82|4260.82|4260.82|4260.82|4260.67|4260.67|0
1645183770000|2022-02-18 11:29:30|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|0
1645183780000|2022-02-18 11:29:40|4261.13|4261.13|4261.47|4261.47|4261.47|4261.47|4261.11|4261.11|0
1645183790000|2022-02-18 11:29:50|4261.93|4261.93|4261.62|4261.62|4261.93|4261.93|4261.62|4261.62|0
1645183800000|2022-02-18 11:30:00|4261.47|4261.47|4261.35|4261.35|4261.47|4261.47|4261.16|4261.16|0
1645183830000|2022-02-18 11:30:30|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|0
1645183850000|2022-02-18 11:30:50|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|0
1645183940000|2022-02-18 11:32:20|4262.34|4262.34|4262.31|4262.31|4262.53|4262.53|4262.21|4262.21|0
1645183950000|2022-02-18 11:32:30|4261.38|4261.38|4260.54|4260.54|4261.38|4261.38|4260.54|4260.54|0
1645183960000|2022-02-18 11:32:40|4260.23|4260.23|4259.92|4259.92|4260.23|4260.23|4259.92|4259.92|0
1645183990000|2022-02-18 11:33:10|4260.23|4260.23|4260.23|4260.23|4260.23|4260.23|4260.23|4260.23|0
1645184000000|2022-02-18 11:33:20|4260.85|4260.85|4260.62|4260.62|4260.85|4260.85|4260.62|4260.62|0
1645184010000|2022-02-18 11:33:30|4260.68|4260.68|4260.36|4260.36|4260.68|4260.68|4260.36|4260.36|0
1645184020000|2022-02-18 11:33:40|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|0
1645184030000|2022-02-18 11:33:50|4261.6|4261.6|4261.54|4261.54|4261.6|4261.6|4261.54|4261.54|0
1645184040000|2022-02-18 11:34:00|4262.17|4262.17|4262.42|4262.42|4262.48|4262.48|4262.17|4262.17|0
1645184050000|2022-02-18 11:34:10|4262.11|4262.11|4261.02|4261.02|4262.11|4262.11|4261.02|4261.02|0
1645184060000|2022-02-18 11:34:20|4260.71|4260.71|4260.86|4260.86|4260.86|4260.86|4260.71|4260.71|0
1645184070000|2022-02-18 11:34:30|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|0
1645184100000|2022-02-18 11:35:00|4261.39|4261.39|4260.93|4260.93|4261.39|4261.39|4260.93|4260.93|0
1645184110000|2022-02-18 11:35:10|4260.63|4260.63|4260.5|4260.5|4260.69|4260.69|4260.38|4260.38|0
1645184130000|2022-02-18 11:35:30|4260.48|4260.48|4260.24|4260.24|4260.48|4260.48|4260.24|4260.24|0
1645184140000|2022-02-18 11:35:40|4259.93|4259.93|4260.25|4260.25|4260.25|4260.25|4259.93|4259.93|0
1645184160000|2022-02-18 11:36:00|4260.56|4260.56|4260.15|4260.15|4260.56|4260.56|4260.15|4260.15|0
1645184170000|2022-02-18 11:36:10|4260.09|4260.09|4260.03|4260.03|4260.09|4260.09|4260.03|4260.03|0
1645184180000|2022-02-18 11:36:20|4260.09|4260.09|4260.33|4260.33|4260.33|4260.33|4260.09|4260.09|0
1645184190000|2022-02-18 11:36:30|4260.39|4260.39|4260.85|4260.85|4260.85|4260.85|4260.39|4260.39|0
1645184200000|2022-02-18 11:36:40|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|0
1645184220000|2022-02-18 11:37:00|4260.63|4260.63|4260.57|4260.57|4260.63|4260.63|4260.57|4260.57|0
1645184240000|2022-02-18 11:37:20|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|0
1645184250000|2022-02-18 11:37:30|4260.75|4260.75|4261.06|4261.06|4261.06|4261.06|4260.75|4260.75|0
1645184260000|2022-02-18 11:37:40|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|0
1645184290000|2022-02-18 11:38:10|4260.79|4260.79|4261.4|4261.4|4261.4|4261.4|4260.79|4260.79|0
1645184300000|2022-02-18 11:38:20|4261.71|4261.71|4261.67|4261.67|4261.71|4261.71|4261.67|4261.67|0
1645184310000|2022-02-18 11:38:30|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|0
1645184350000|2022-02-18 11:39:10|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|0
1645184360000|2022-02-18 11:39:20|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|0
1645184370000|2022-02-18 11:39:30|4261.96|4261.96|4261.65|4261.65|4261.96|4261.96|4261.65|4261.65|0
1645184390000|2022-02-18 11:39:50|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|0
1645184420000|2022-02-18 11:40:20|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|0
1645184430000|2022-02-18 11:40:30|4261.65|4261.65|4261.49|4261.49|4261.65|4261.65|4261.49|4261.49|0
1645184440000|2022-02-18 11:40:40|4261.34|4261.34|4261.52|4261.52|4261.52|4261.52|4261.34|4261.34|0
1645184450000|2022-02-18 11:40:50|4261.83|4261.83|4261.99|4261.99|4261.99|4261.99|4261.83|4261.83|0
1645184460000|2022-02-18 11:41:00|4262.05|4262.05|4262.05|4262.05|4262.05|4262.05|4262.05|4262.05|0
1645184470000|2022-02-18 11:41:10|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|0
1645184480000|2022-02-18 11:41:20|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|0
1645184490000|2022-02-18 11:41:30|4261.65|4261.65|4261.34|4261.34|4261.65|4261.65|4261.34|4261.34|0
1645184500000|2022-02-18 11:41:40|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|0
1645184520000|2022-02-18 11:42:00|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|0
1645184530000|2022-02-18 11:42:10|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|4261.5|4261.5|0
1645184550000|2022-02-18 11:42:30|4261.65|4261.65|4261.58|4261.58|4261.65|4261.65|4261.58|4261.58|0
1645184560000|2022-02-18 11:42:40|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|0
1645184580000|2022-02-18 11:43:00|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|0
1645184590000|2022-02-18 11:43:10|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|0
1645184600000|2022-02-18 11:43:20|4261.02|4261.02|4260.71|4260.71|4261.02|4261.02|4260.71|4260.71|0
1645184620000|2022-02-18 11:43:40|4261.33|4261.33|4261.02|4261.02|4261.33|4261.33|4261.02|4261.02|0
1645184630000|2022-02-18 11:43:50|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|0
1645184650000|2022-02-18 11:44:10|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|0
1645184660000|2022-02-18 11:44:20|4261.02|4261.02|4261.02|4261.02|4261.02|4261.02|4261.02|4261.02|0
1645184690000|2022-02-18 11:44:50|4260.71|4260.71|4260.4|4260.4|4260.71|4260.71|4260.4|4260.4|0
1645184700000|2022-02-18 11:45:00|4260.46|4260.46|4260.15|4260.15|4260.46|4260.46|4260.15|4260.15|0
1645184710000|2022-02-18 11:45:10|4260.06|4260.06|4259.59|4259.59|4260.06|4260.06|4259.44|4259.44|0
1645184750000|2022-02-18 11:45:50|4259.13|4259.13|4259.59|4259.59|4259.59|4259.59|4259.13|4259.13|0
1645184780000|2022-02-18 11:46:20|4259.5|4259.5|4259.5|4259.5|4259.5|4259.5|4259.5|4259.5|0
1645184790000|2022-02-18 11:46:30|4259.65|4259.65|4259.61|4259.61|4259.65|4259.65|4259.61|4259.61|0
1645184800000|2022-02-18 11:46:40|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|0
1645184810000|2022-02-18 11:46:50|4259.96|4259.96|4259.65|4259.65|4259.96|4259.96|4259.65|4259.65|0
1645184820000|2022-02-18 11:47:00|4259.74|4259.74|4259.74|4259.74|4259.74|4259.74|4259.74|4259.74|0
1645184840000|2022-02-18 11:47:20|4259.9|4259.9|4259.74|4259.74|4260.05|4260.05|4259.74|4259.74|0
1645184870000|2022-02-18 11:47:50|4260.06|4260.06|4260.98|4260.98|4260.98|4260.98|4260.06|4260.06|0
1645184880000|2022-02-18 11:48:00|4261.76|4261.76|4261.6|4261.6|4262.07|4262.07|4261.6|4261.6|0
1645184900000|2022-02-18 11:48:20|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|0
1645184910000|2022-02-18 11:48:30|4261.88|4261.88|4261.82|4261.82|4261.88|4261.88|4261.82|4261.82|0
1645184930000|2022-02-18 11:48:50|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|0
1645184940000|2022-02-18 11:49:00|4261.95|4261.95|4261.86|4261.86|4261.95|4261.95|4261.86|4261.86|0
1645184950000|2022-02-18 11:49:10|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4261.7|4261.7|0
1645184960000|2022-02-18 11:49:20|4262.17|4262.17|4261.85|4261.85|4262.17|4262.17|4261.85|4261.85|0
1645184980000|2022-02-18 11:49:40|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|0
1645184990000|2022-02-18 11:49:50|4262.28|4262.28|4261.35|4261.35|4262.59|4262.59|4261.35|4261.35|0
1645185000000|2022-02-18 11:50:00|4260.79|4260.79|4261.72|4261.72|4262.03|4262.03|4260.79|4260.79|0
1645185010000|2022-02-18 11:50:10|4261.41|4261.41|4261.99|4261.99|4261.99|4261.99|4261.37|4261.37|0
1645185020000|2022-02-18 11:50:20|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|0
1645185030000|2022-02-18 11:50:30|4262.45|4262.45|4262.76|4262.76|4262.76|4262.76|4262.45|4262.45|0
1645185040000|2022-02-18 11:50:40|4262.92|4262.92|4261.86|4261.86|4262.92|4262.92|4261.7|4261.7|0
1645185050000|2022-02-18 11:50:50|4262.63|4262.63|4262.63|4262.63|4263.1|4263.1|4262.63|4262.63|0
1645185060000|2022-02-18 11:51:00|4262.48|4262.48|4262.79|4262.79|4262.79|4262.79|4262.48|4262.48|0
1645185070000|2022-02-18 11:51:10|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|0
1645185090000|2022-02-18 11:51:30|4263.25|4263.25|4263.41|4263.41|4263.41|4263.41|4263.25|4263.25|0
1645185100000|2022-02-18 11:51:40|4262.79|4262.79|4263.1|4263.1|4263.1|4263.1|4262.79|4262.79|0
1645185120000|2022-02-18 11:52:00|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|0
1645185130000|2022-02-18 11:52:10|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|0
1645185140000|2022-02-18 11:52:20|4263.44|4263.44|4264.06|4264.06|4264.22|4264.22|4263.44|4263.44|0
1645185150000|2022-02-18 11:52:30|4263.91|4263.91|4263.6|4263.6|4263.91|4263.91|4263.6|4263.6|0
1645185160000|2022-02-18 11:52:40|4263.91|4263.91|4264.06|4264.06|4264.06|4264.06|4263.91|4263.91|0
1645185170000|2022-02-18 11:52:50|4264.22|4264.22|4264.37|4264.37|4264.53|4264.53|4264.22|4264.22|0
1645185180000|2022-02-18 11:53:00|4264.53|4264.53|4264.68|4264.68|4264.68|4264.68|4264.53|4264.53|0
1645185190000|2022-02-18 11:53:10|4264.53|4264.53|4264.45|4264.45|4264.84|4264.84|4264.45|4264.45|0
1645185200000|2022-02-18 11:53:20|4264.29|4264.29|4263.52|4263.52|4264.29|4264.29|4263.52|4263.52|0
1645185220000|2022-02-18 11:53:40|4263.37|4263.37|4263.06|4263.06|4263.37|4263.37|4263.06|4263.06|0
1645185230000|2022-02-18 11:53:50|4262.98|4262.98|4263.01|4263.01|4263.01|4263.01|4262.98|4262.98|0
1645185240000|2022-02-18 11:54:00|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.39|4262.39|0
1645185260000|2022-02-18 11:54:20|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|0
1645185270000|2022-02-18 11:54:30|4262.23|4262.23|4262.08|4262.08|4262.23|4262.23|4261.92|4261.92|0
1645185290000|2022-02-18 11:54:50|4261.77|4261.77|4261.46|4261.46|4261.77|4261.77|4261.46|4261.46|0
1645185300000|2022-02-18 11:55:00|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|0
1645185320000|2022-02-18 11:55:20|4260.81|4260.81|4261.43|4261.43|4261.43|4261.43|4260.81|4260.81|0
1645185330000|2022-02-18 11:55:30|4261.12|4261.12|4261.32|4261.32|4261.32|4261.32|4261.12|4261.12|0
1645185360000|2022-02-18 11:56:00|4261.94|4261.94|4261.94|4261.94|4261.94|4261.94|4261.94|4261.94|0
1645185370000|2022-02-18 11:56:10|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|0
1645185380000|2022-02-18 11:56:20|4261.17|4261.17|4261.17|4261.17|4261.17|4261.17|4261.17|4261.17|0
1645185390000|2022-02-18 11:56:30|4261.27|4261.27|4261.63|4261.63|4261.63|4261.63|4261.27|4261.27|0
1645185400000|2022-02-18 11:56:40|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|0
1645185410000|2022-02-18 11:56:50|4261.75|4261.75|4261.79|4261.79|4261.83|4261.83|4261.75|4261.75|0
1645185420000|2022-02-18 11:57:00|4262.25|4262.25|4262.41|4262.41|4262.41|4262.41|4262.25|4262.25|0
1645185440000|2022-02-18 11:57:20|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|0
1645185450000|2022-02-18 11:57:30|4262.72|4262.72|4262.91|4262.91|4262.91|4262.91|4262.6|4262.6|0
1645185460000|2022-02-18 11:57:40|4263.84|4263.84|4263.93|4263.93|4263.93|4263.93|4263.84|4263.84|0
1645185470000|2022-02-18 11:57:50|4263.96|4263.96|4267.07|4267.07|4267.07|4267.07|4263.96|4263.96|0
1645185480000|2022-02-18 11:58:00|4266.92|4266.92|4266.48|4266.48|4267.69|4267.69|4266.3|4266.3|0
1645185500000|2022-02-18 11:58:20|4266.58|4266.58|4266.58|4266.58|4266.58|4266.58|4266.58|4266.58|0
1645185510000|2022-02-18 11:58:30|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|0
1645185520000|2022-02-18 11:58:40|4266.88|4266.88|4267.9|4267.9|4267.9|4267.9|4266.88|4266.88|0
1645185530000|2022-02-18 11:58:50|4267.59|4267.59|4266.97|4266.97|4267.59|4267.59|4266.97|4266.97|0
1645185540000|2022-02-18 11:59:00|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|0
1645185550000|2022-02-18 11:59:10|4266.97|4266.97|4267.44|4267.44|4267.44|4267.44|4266.97|4266.97|0
1645185560000|2022-02-18 11:59:20|4267.55|4267.55|4268.35|4268.35|4268.35|4268.35|4267.55|4267.55|0
1645185570000|2022-02-18 11:59:30|4268.24|4268.24|4267.77|4267.77|4268.24|4268.24|4267.77|4267.77|0
1645185580000|2022-02-18 11:59:40|4268.08|4268.08|4268.58|4268.58|4268.58|4268.58|4268.08|4268.08|0
1645185590000|2022-02-18 11:59:50|4267.96|4267.96|4268.27|4268.27|4268.27|4268.27|4267.96|4267.96|0
1645185600000|2022-02-18 12:00:00|4268.18|4268.18|4268.35|4268.35|4268.35|4268.35|4268.18|4268.18|0
1645185610000|2022-02-18 12:00:10|4268.04|4268.04|4267.37|4267.37|4268.04|4268.04|4267.37|4267.37|0
1645185630000|2022-02-18 12:00:30|4267.68|4267.68|4267.51|4267.51|4267.68|4267.68|4267.51|4267.51|0
1645185640000|2022-02-18 12:00:40|4267.47|4267.47|4267.37|4267.37|4267.47|4267.47|4267.37|4267.37|0
1645185650000|2022-02-18 12:00:50|4266.75|4266.75|4265.98|4265.98|4266.75|4266.75|4265.98|4265.98|0
1645185660000|2022-02-18 12:01:00|4266.14|4266.14|4265.82|4265.82|4266.14|4266.14|4265.82|4265.82|0
1645185670000|2022-02-18 12:01:10|4266.1|4266.1|4265.2|4265.2|4266.1|4266.1|4265.2|4265.2|0
1645185720000|2022-02-18 12:02:00|4264.12|4264.12|4264.27|4264.27|4264.27|4264.27|4263.96|4263.96|0
1645185730000|2022-02-18 12:02:10|4264.58|4264.58|4264.43|4264.43|4264.58|4264.58|4264.43|4264.43|0
1645185740000|2022-02-18 12:02:20|4264.37|4264.37|4263.59|4263.59|4264.37|4264.37|4263.59|4263.59|0
1645185750000|2022-02-18 12:02:30|4263.68|4263.68|4263.83|4263.83|4263.83|4263.83|4263.68|4263.68|0
1645185780000|2022-02-18 12:03:00|4263.89|4263.89|4264.66|4264.66|4264.66|4264.66|4263.89|4263.89|0
1645185800000|2022-02-18 12:03:20|4264.97|4264.97|4264.97|4264.97|4264.97|4264.97|4264.97|4264.97|0
1645185820000|2022-02-18 12:03:40|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|0
1645185830000|2022-02-18 12:03:50|4265.34|4265.34|4265.84|4265.84|4266.27|4266.27|4265.34|4265.34|0
1645185840000|2022-02-18 12:04:00|4265.53|4265.53|4265.63|4265.63|4265.63|4265.63|4265.53|4265.53|0
1645185860000|2022-02-18 12:04:20|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|0
1645185870000|2022-02-18 12:04:30|4265.38|4265.38|4265.69|4265.69|4265.69|4265.69|4265.38|4265.38|0
1645185880000|2022-02-18 12:04:40|4266|4266|4266.92|4266.92|4266.92|4266.92|4266|4266|0
1645185890000|2022-02-18 12:04:50|4267.23|4267.23|4266.86|4266.86|4267.33|4267.33|4266.86|4266.86|0
1645185900000|2022-02-18 12:05:00|4266.55|4266.55|4267.24|4267.24|4267.24|4267.24|4266.55|4266.55|0
1645185930000|2022-02-18 12:05:30|4267.86|4267.86|4267.86|4267.86|4267.86|4267.86|4267.86|4267.86|0
1645185950000|2022-02-18 12:05:50|4267.82|4267.82|4267.77|4267.77|4267.82|4267.82|4267.77|4267.77|0
1645185960000|2022-02-18 12:06:00|4267.87|4267.87|4267.16|4267.16|4267.87|4267.87|4267.16|4267.16|0
1645185970000|2022-02-18 12:06:10|4267.06|4267.06|4266.13|4266.13|4267.06|4267.06|4266.13|4266.13|0
1645185980000|2022-02-18 12:06:20|4266.01|4266.01|4266.32|4266.32|4266.32|4266.32|4266.01|4266.01|0
1645185990000|2022-02-18 12:06:30|4266.26|4266.26|4266.26|4266.26|4266.57|4266.57|4266.26|4266.26|0
1645186000000|2022-02-18 12:06:40|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|0
1645186020000|2022-02-18 12:07:00|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|0
1645186040000|2022-02-18 12:07:20|4266.31|4266.31|4266.15|4266.15|4266.31|4266.31|4265.84|4265.84|0
1645186060000|2022-02-18 12:07:40|4265.84|4265.84|4265.84|4265.84|4265.84|4265.84|4265.84|4265.84|0
1645186070000|2022-02-18 12:07:50|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|0
1645186090000|2022-02-18 12:08:10|4266.81|4266.81|4267.62|4267.62|4267.62|4267.62|4266.81|4266.81|0
1645186110000|2022-02-18 12:08:30|4268.24|4268.24|4268.74|4268.74|4268.74|4268.74|4268.24|4268.24|0
1645186130000|2022-02-18 12:08:50|4268.62|4268.62|4268.93|4268.93|4268.93|4268.93|4268.53|4268.53|0
1645186150000|2022-02-18 12:09:10|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|0
1645186160000|2022-02-18 12:09:20|4269.24|4269.24|4269.55|4269.55|4269.55|4269.55|4269.24|4269.24|0
1645186200000|2022-02-18 12:10:00|4269.86|4269.86|4269.71|4269.71|4269.86|4269.86|4269.55|4269.55|0
1645186210000|2022-02-18 12:10:10|4269.53|4269.53|4269.53|4269.53|4269.53|4269.53|4269.53|4269.53|0
1645186220000|2022-02-18 12:10:20|4269.38|4269.38|4269.38|4269.38|4269.38|4269.38|4269.38|4269.38|0
1645186230000|2022-02-18 12:10:30|4269.69|4269.69|4270|4270|4270|4270|4269.69|4269.69|0
1645186240000|2022-02-18 12:10:40|4269.91|4269.91|4270.22|4270.22|4270.22|4270.22|4269.91|4269.91|0
1645186250000|2022-02-18 12:10:50|4269.91|4269.91|4271.15|4271.15|4271.15|4271.15|4269.91|4269.91|0
1645186280000|2022-02-18 12:11:20|4270.84|4270.84|4270.39|4270.39|4270.84|4270.84|4270.39|4270.39|0
1645186290000|2022-02-18 12:11:30|4270.07|4270.07|4269.76|4269.76|4270.07|4270.07|4269.76|4269.76|0
1645186300000|2022-02-18 12:11:40|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|0
1645186310000|2022-02-18 12:11:50|4269.99|4269.99|4269.99|4269.99|4269.99|4269.99|4269.99|4269.99|0
1645186320000|2022-02-18 12:12:00|4270.3|4270.3|4270.3|4270.3|4270.3|4270.3|4270.3|4270.3|0
1645186330000|2022-02-18 12:12:10|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|0
1645186340000|2022-02-18 12:12:20|4270.24|4270.24|4270.24|4270.24|4270.24|4270.24|4270.24|4270.24|0
1645186370000|2022-02-18 12:12:50|4270.4|4270.4|4271.02|4271.02|4271.02|4271.02|4270.4|4270.4|0
1645186380000|2022-02-18 12:13:00|4270.97|4270.97|4271.28|4271.28|4271.59|4271.59|4270.97|4270.97|0
1645186390000|2022-02-18 12:13:10|4271.3|4271.3|4271.15|4271.15|4271.3|4271.3|4271.15|4271.15|0
1645186400000|2022-02-18 12:13:20|4271.24|4271.24|4271.24|4271.24|4271.24|4271.24|4271.24|4271.24|0
1645186410000|2022-02-18 12:13:30|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|0
1645186420000|2022-02-18 12:13:40|4271.64|4271.64|4273.17|4273.17|4273.17|4273.17|4271.64|4271.64|0
1645186430000|2022-02-18 12:13:50|4273.23|4273.23|4273.71|4273.71|4273.71|4273.71|4273.23|4273.23|0
1645186440000|2022-02-18 12:14:00|4273.55|4273.55|4272.31|4272.31|4273.55|4273.55|4272.31|4272.31|0
1645186450000|2022-02-18 12:14:10|4272.62|4272.62|4272.82|4272.82|4272.82|4272.82|4272.62|4272.62|0
1645186460000|2022-02-18 12:14:20|4273.44|4273.44|4272.82|4272.82|4273.44|4273.44|4272.82|4272.82|0
1645186480000|2022-02-18 12:14:40|4273|4273|4272.91|4272.91|4273|4273|4272.91|4272.91|0
1645186490000|2022-02-18 12:14:50|4272.84|4272.84|4272.83|4272.83|4273.07|4273.07|4272.83|4272.83|0
1645186500000|2022-02-18 12:15:00|4272.73|4272.73|4272.58|4272.58|4272.73|4272.73|4272.42|4272.42|0
1645186510000|2022-02-18 12:15:10|4272.28|4272.28|4271.85|4271.85|4272.28|4272.28|4271.85|4271.85|0
1645186520000|2022-02-18 12:15:20|4271.5|4271.5|4270.81|4270.81|4271.5|4271.5|4270.81|4270.81|0
1645186530000|2022-02-18 12:15:30|4271.44|4271.44|4270.81|4270.81|4271.44|4271.44|4270.81|4270.81|0
1645186550000|2022-02-18 12:15:50|4270.51|4270.51|4270.51|4270.51|4270.51|4270.51|4270.51|4270.51|0
1645186570000|2022-02-18 12:16:10|4270.62|4270.62|4270.93|4270.93|4270.93|4270.93|4270.62|4270.62|0
1645186580000|2022-02-18 12:16:20|4270|4270|4270|4270|4270|4270|4270|4270|0
1645186610000|2022-02-18 12:16:50|4269.54|4269.54|4269.54|4269.54|4269.69|4269.69|4269.54|4269.54|0
1645186620000|2022-02-18 12:17:00|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|0
1645186650000|2022-02-18 12:17:30|4270.32|4270.32|4271.24|4271.24|4271.24|4271.24|4270.32|4270.32|0
1645186670000|2022-02-18 12:17:50|4271.55|4271.55|4271.24|4271.24|4271.55|4271.55|4271.24|4271.24|0
1645186690000|2022-02-18 12:18:10|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|0
1645186710000|2022-02-18 12:18:30|4271.24|4271.24|4270.93|4270.93|4271.24|4271.24|4270.93|4270.93|0
1645186720000|2022-02-18 12:18:40|4270.75|4270.75|4270.01|4270.01|4270.75|4270.75|4270.01|4270.01|0
1645186730000|2022-02-18 12:18:50|4270.32|4270.32|4270.32|4270.32|4270.32|4270.32|4270.32|4270.32|0
1645186750000|2022-02-18 12:19:10|4271.56|4271.56|4271.4|4271.4|4271.71|4271.71|4271.4|4271.4|0
1645186760000|2022-02-18 12:19:20|4271.71|4271.71|4271.25|4271.25|4271.71|4271.71|4271.25|4271.25|0
1645186770000|2022-02-18 12:19:30|4270.63|4270.63|4270.63|4270.63|4270.63|4270.63|4270.63|4270.63|0
1645186790000|2022-02-18 12:19:50|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|0
1645186830000|2022-02-18 12:20:30|4271.09|4271.09|4271.25|4271.25|4271.25|4271.25|4270.94|4270.94|0
1645186840000|2022-02-18 12:20:40|4270.94|4270.94|4270.32|4270.32|4270.94|4270.94|4270.32|4270.32|0
1645186850000|2022-02-18 12:20:50|4270.01|4270.01|4269.85|4269.85|4270.01|4270.01|4269.85|4269.85|0
1645186860000|2022-02-18 12:21:00|4269.89|4269.89|4270.33|4270.33|4270.33|4270.33|4269.89|4269.89|0
1645186870000|2022-02-18 12:21:10|4270.17|4270.17|4270.11|4270.11|4270.23|4270.23|4270.11|4270.11|0
1645186880000|2022-02-18 12:21:20|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|0
1645186890000|2022-02-18 12:21:30|4270.27|4270.27|4270.24|4270.24|4270.27|4270.27|4270.08|4270.08|0
1645186900000|2022-02-18 12:21:40|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|0
1645186920000|2022-02-18 12:22:00|4270.86|4270.86|4270.37|4270.37|4270.86|4270.86|4270.37|4270.37|0
1645186950000|2022-02-18 12:22:30|4270.68|4270.68|4271.15|4271.15|4271.15|4271.15|4270.68|4270.68|0
1645186960000|2022-02-18 12:22:40|4271.45|4271.45|4271.15|4271.15|4271.45|4271.45|4271.15|4271.15|0
1645186970000|2022-02-18 12:22:50|4271.3|4271.3|4271.92|4271.92|4271.92|4271.92|4271.3|4271.3|0
1645186980000|2022-02-18 12:23:00|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|0
1645187020000|2022-02-18 12:23:40|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|0
1645187030000|2022-02-18 12:23:50|4272.01|4272.01|4272.64|4272.64|4272.73|4272.73|4272.01|4272.01|0
1645187050000|2022-02-18 12:24:10|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|4272.3|4272.3|0
1645187060000|2022-02-18 12:24:20|4272.76|4272.76|4272.86|4272.86|4272.86|4272.86|4272.61|4272.61|0
1645187070000|2022-02-18 12:24:30|4272.55|4272.55|4272.87|4272.87|4272.87|4272.87|4272.55|4272.55|0
1645187090000|2022-02-18 12:24:50|4272.92|4272.92|4272.61|4272.61|4272.92|4272.92|4272.61|4272.61|0
1645187100000|2022-02-18 12:25:00|4272.77|4272.77|4272.77|4272.77|4272.77|4272.77|4272.77|4272.77|0
1645187110000|2022-02-18 12:25:10|4272.79|4272.79|4272.82|4272.82|4272.82|4272.82|4272.79|4272.79|0
1645187130000|2022-02-18 12:25:30|4272.51|4272.51|4272.82|4272.82|4272.82|4272.82|4272.51|4272.51|0
1645187140000|2022-02-18 12:25:40|4273|4273|4273.31|4273.31|4273.31|4273.31|4273|4273|0
1645187150000|2022-02-18 12:25:50|4273|4273|4273|4273|4273|4273|4272.69|4272.69|0
1645187160000|2022-02-18 12:26:00|4273.04|4273.04|4273.22|4273.22|4273.36|4273.36|4273.04|4273.04|0
1645187170000|2022-02-18 12:26:10|4273.13|4273.13|4273.16|4273.16|4273.25|4273.25|4273.13|4273.13|0
1645187180000|2022-02-18 12:26:20|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|0
1645187220000|2022-02-18 12:27:00|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|0
1645187240000|2022-02-18 12:27:20|4272.85|4272.85|4272.07|4272.07|4272.85|4272.85|4272.07|4272.07|0
1645187270000|2022-02-18 12:27:50|4271.76|4271.76|4271.61|4271.61|4271.76|4271.76|4271.61|4271.61|0
1645187280000|2022-02-18 12:28:00|4271.46|4271.46|4271.61|4271.61|4271.61|4271.61|4271.46|4271.46|0
1645187290000|2022-02-18 12:28:10|4271.76|4271.76|4271.92|4271.92|4271.92|4271.92|4271.76|4271.76|0
1645187300000|2022-02-18 12:28:20|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|0
1645187320000|2022-02-18 12:28:40|4271.14|4271.14|4271.45|4271.45|4271.45|4271.45|4271.14|4271.14|0
1645187340000|2022-02-18 12:29:00|4271.14|4271.14|4271.14|4271.14|4271.14|4271.14|4271.14|4271.14|0
1645187360000|2022-02-18 12:29:20|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|0
1645187370000|2022-02-18 12:29:30|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|0
1645187380000|2022-02-18 12:29:40|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|0
1645187390000|2022-02-18 12:29:50|4270.37|4270.37|4270.46|4270.46|4270.46|4270.46|4270.37|4270.37|0
1645187410000|2022-02-18 12:30:10|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|0
1645187430000|2022-02-18 12:30:30|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|0
1645187460000|2022-02-18 12:31:00|4269.99|4269.99|4269.99|4269.99|4269.99|4269.99|4269.99|4269.99|0
1645187490000|2022-02-18 12:31:30|4270.3|4270.3|4270.12|4270.12|4270.3|4270.3|4270.12|4270.12|0
1645187500000|2022-02-18 12:31:40|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|0
1645187520000|2022-02-18 12:32:00|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|0
1645187550000|2022-02-18 12:32:30|4270.75|4270.75|4270.75|4270.75|4270.75|4270.75|4270.75|4270.75|0
1645187570000|2022-02-18 12:32:50|4270.9|4270.9|4270.74|4270.74|4271.05|4271.05|4270.74|4270.74|0
1645187590000|2022-02-18 12:33:10|4270.68|4270.68|4270.74|4270.74|4270.74|4270.74|4270.68|4270.68|0
1645187600000|2022-02-18 12:33:20|4270.43|4270.43|4270.25|4270.25|4270.43|4270.43|4270.25|4270.25|0
1645187620000|2022-02-18 12:33:40|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|0
1645187630000|2022-02-18 12:33:50|4270.36|4270.36|4271.29|4271.29|4271.29|4271.29|4270.36|4270.36|0
1645187640000|2022-02-18 12:34:00|4271.3|4271.3|4271.14|4271.14|4271.3|4271.3|4271.14|4271.14|0
1645187650000|2022-02-18 12:34:10|4270.83|4270.83|4270.52|4270.52|4270.83|4270.83|4270.52|4270.52|0
1645187660000|2022-02-18 12:34:20|4270.67|4270.67|4270.83|4270.83|4270.98|4270.98|4270.52|4270.52|0
1645187670000|2022-02-18 12:34:30|4270.21|4270.21|4269.9|4269.9|4270.21|4270.21|4269.9|4269.9|0
1645187680000|2022-02-18 12:34:40|4270.05|4270.05|4270.05|4270.05|4270.05|4270.05|4270.05|4270.05|0
1645187690000|2022-02-18 12:34:50|4270.21|4270.21|4270.52|4270.52|4270.52|4270.52|4270.21|4270.21|0
1645187710000|2022-02-18 12:35:10|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|0
1645187740000|2022-02-18 12:35:40|4270.88|4270.88|4270.88|4270.88|4271.03|4271.03|4270.88|4270.88|0
1645187750000|2022-02-18 12:35:50|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|0
1645187760000|2022-02-18 12:36:00|4271.19|4271.19|4271.31|4271.31|4271.31|4271.31|4271.19|4271.19|0
1645187790000|2022-02-18 12:36:30|4271.15|4271.15|4271.15|4271.15|4271.15|4271.15|4271.15|4271.15|0
1645187800000|2022-02-18 12:36:40|4271.46|4271.46|4271.4|4271.4|4271.71|4271.71|4271.4|4271.4|0
1645187810000|2022-02-18 12:36:50|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|0
1645187820000|2022-02-18 12:37:00|4271.79|4271.79|4271.83|4271.83|4271.83|4271.83|4271.79|4271.79|0
1645187830000|2022-02-18 12:37:10|4271.79|4271.79|4271.29|4271.29|4271.79|4271.79|4271.29|4271.29|0
1645187840000|2022-02-18 12:37:20|4271.37|4271.37|4271.37|4271.37|4271.41|4271.41|4271.37|4271.37|0
1645187850000|2022-02-18 12:37:30|4271.46|4271.46|4271.42|4271.42|4271.46|4271.46|4271.42|4271.42|0
1645187860000|2022-02-18 12:37:40|4271.89|4271.89|4272.04|4272.04|4272.04|4272.04|4271.89|4271.89|0
1645187870000|2022-02-18 12:37:50|4272.09|4272.09|4272.04|4272.04|4272.09|4272.09|4272.04|4272.04|0
1645187890000|2022-02-18 12:38:10|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|0
1645187910000|2022-02-18 12:38:30|4271.89|4271.89|4271.89|4271.89|4271.89|4271.89|4271.89|4271.89|0
1645187920000|2022-02-18 12:38:40|4272.2|4272.2|4271.57|4271.57|4272.2|4272.2|4271.57|4271.57|0
1645187930000|2022-02-18 12:38:50|4271.62|4271.62|4271.66|4271.66|4271.66|4271.66|4271.62|4271.62|0
1645187940000|2022-02-18 12:39:00|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|0
1645187950000|2022-02-18 12:39:10|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|0
1645187960000|2022-02-18 12:39:20|4272.37|4272.37|4272.37|4272.37|4272.37|4272.37|4272.37|4272.37|0
1645187980000|2022-02-18 12:39:40|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|0
1645187990000|2022-02-18 12:39:50|4272.12|4272.12|4272.12|4272.12|4272.12|4272.12|4272.12|4272.12|0
1645188000000|2022-02-18 12:40:00|4271.81|4271.81|4271.63|4271.63|4271.81|4271.81|4271.61|4271.61|0
1645188010000|2022-02-18 12:40:10|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|0
1645188020000|2022-02-18 12:40:20|4272.41|4272.41|4272.72|4272.72|4272.72|4272.72|4272.41|4272.41|0
1645188030000|2022-02-18 12:40:30|4273.03|4273.03|4273.03|4273.03|4273.03|4273.03|4273.03|4273.03|0
1645188040000|2022-02-18 12:40:40|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|0
1645188050000|2022-02-18 12:40:50|4272.69|4272.69|4272.38|4272.38|4272.69|4272.69|4272.38|4272.38|0
1645188060000|2022-02-18 12:41:00|4272.54|4272.54|4272.85|4272.85|4272.85|4272.85|4272.54|4272.54|0
1645188100000|2022-02-18 12:41:40|4272.75|4272.75|4272.75|4272.75|4272.75|4272.75|4272.75|4272.75|0
1645188130000|2022-02-18 12:42:10|4272.69|4272.69|4272.69|4272.69|4272.69|4272.69|4272.69|4272.69|0
1645188140000|2022-02-18 12:42:20|4272.6|4272.6|4272.51|4272.51|4272.6|4272.6|4272.51|4272.51|0
1645188150000|2022-02-18 12:42:30|4271.89|4271.89|4271.58|4271.58|4271.89|4271.89|4271.58|4271.58|0
1645188170000|2022-02-18 12:42:50|4271.89|4271.89|4271.89|4271.89|4271.89|4271.89|4271.89|4271.89|0
1645188180000|2022-02-18 12:43:00|4271.73|4271.73|4271.61|4271.61|4271.73|4271.73|4271.61|4271.61|0
1645188190000|2022-02-18 12:43:10|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|0
1645188230000|2022-02-18 12:43:50|4272.24|4272.24|4272.95|4272.95|4272.95|4272.95|4272.24|4272.24|0
1645188250000|2022-02-18 12:44:10|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|0
1645188260000|2022-02-18 12:44:20|4272.92|4272.92|4272.92|4272.92|4272.92|4272.92|4272.92|4272.92|0
1645188280000|2022-02-18 12:44:40|4272.77|4272.77|4272.46|4272.46|4273.23|4273.23|4272.46|4272.46|0
1645188290000|2022-02-18 12:44:50|4272.14|4272.14|4272.14|4272.14|4272.14|4272.14|4272.14|4272.14|0
1645188320000|2022-02-18 12:45:20|4271.84|4271.84|4271.7|4271.7|4271.87|4271.87|4271.7|4271.7|0
1645188340000|2022-02-18 12:45:40|4271.72|4271.72|4271.87|4271.87|4271.87|4271.87|4271.72|4271.72|0
1645188350000|2022-02-18 12:45:50|4271.96|4271.96|4272.59|4272.59|4272.59|4272.59|4271.96|4271.96|0
1645188360000|2022-02-18 12:46:00|4272.82|4272.82|4272.82|4272.82|4272.82|4272.82|4272.82|4272.82|0
1645188370000|2022-02-18 12:46:10|4272.87|4272.87|4273.18|4273.18|4273.18|4273.18|4272.87|4272.87|0
1645188390000|2022-02-18 12:46:30|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|0
1645188400000|2022-02-18 12:46:40|4273.64|4273.64|4273.74|4273.74|4273.74|4273.74|4273.64|4273.64|0
1645188410000|2022-02-18 12:46:50|4274.36|4274.36|4274.67|4274.67|4274.67|4274.67|4274.36|4274.36|0
1645188420000|2022-02-18 12:47:00|4274.61|4274.61|4274.18|4274.18|4274.61|4274.61|4274.18|4274.18|0
1645188430000|2022-02-18 12:47:10|4274.48|4274.48|4274.8|4274.8|4274.8|4274.8|4274.48|4274.48|0
1645188450000|2022-02-18 12:47:30|4274.86|4274.86|4274.86|4274.86|4274.86|4274.86|4274.86|4274.86|0
1645188470000|2022-02-18 12:47:50|4274.54|4274.54|4273.92|4273.92|4274.54|4274.54|4273.92|4273.92|0
1645188480000|2022-02-18 12:48:00|4273.74|4273.74|4274.02|4274.02|4274.02|4274.02|4273.71|4273.71|0
1645188490000|2022-02-18 12:48:10|4274.33|4274.33|4274.18|4274.18|4274.33|4274.33|4274.18|4274.18|0
1645188500000|2022-02-18 12:48:20|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|0
1645188510000|2022-02-18 12:48:30|4274.38|4274.38|4274.69|4274.69|4275.31|4275.31|4274.38|4274.38|0
1645188520000|2022-02-18 12:48:40|4274.74|4274.74|4274.88|4274.88|4274.88|4274.88|4274.74|4274.74|0
1645188530000|2022-02-18 12:48:50|4274.42|4274.42|4272.1|4272.1|4274.42|4274.42|4271.48|4271.48|0
1645188540000|2022-02-18 12:49:00|4272.25|4272.25|4272.25|4272.25|4272.25|4272.25|4272.25|4272.25|0
1645188570000|2022-02-18 12:49:30|4272.1|4272.1|4272.25|4272.25|4272.25|4272.25|4271.94|4271.94|0
1645188580000|2022-02-18 12:49:40|4272.4|4272.4|4272.48|4272.48|4272.48|4272.48|4272.4|4272.4|0
1645188600000|2022-02-18 12:50:00|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|0
1645188610000|2022-02-18 12:50:10|4271.81|4271.81|4271.81|4271.81|4271.81|4271.81|4271.81|4271.81|0
1645188640000|2022-02-18 12:50:40|4272.12|4272.12|4272.27|4272.27|4272.27|4272.27|4272.12|4272.12|0
1645188650000|2022-02-18 12:50:50|4272.45|4272.45|4272.54|4272.54|4272.54|4272.54|4272.45|4272.45|0
1645188660000|2022-02-18 12:51:00|4272.64|4272.64|4272.79|4272.79|4272.79|4272.79|4272.64|4272.64|0
1645188670000|2022-02-18 12:51:10|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|0
1645188690000|2022-02-18 12:51:30|4272.33|4272.33|4272.17|4272.17|4272.33|4272.33|4272.02|4272.02|0
1645188710000|2022-02-18 12:51:50|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|0
1645188720000|2022-02-18 12:52:00|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|0
1645188730000|2022-02-18 12:52:10|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|0
1645188750000|2022-02-18 12:52:30|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|0
1645188770000|2022-02-18 12:52:50|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|0
1645188780000|2022-02-18 12:53:00|4271.67|4271.67|4271.51|4271.51|4271.67|4271.67|4271.51|4271.51|0
1645188790000|2022-02-18 12:53:10|4271.43|4271.43|4271.39|4271.39|4271.43|4271.43|4271.39|4271.39|0
1645188830000|2022-02-18 12:53:50|4271.7|4271.7|4271.7|4271.7|4271.7|4271.7|4271.7|4271.7|0
1645188840000|2022-02-18 12:54:00|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|0
1645188860000|2022-02-18 12:54:20|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|0
1645188870000|2022-02-18 12:54:30|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|0
1645188880000|2022-02-18 12:54:40|4272.57|4272.57|4272.88|4272.88|4272.88|4272.88|4272.57|4272.57|0
1645188910000|2022-02-18 12:55:10|4272.57|4272.57|4272.57|4272.57|4272.57|4272.57|4272.57|4272.57|0
1645188930000|2022-02-18 12:55:30|4273.03|4273.03|4273.03|4273.03|4273.03|4273.03|4273.03|4273.03|0
1645188940000|2022-02-18 12:55:40|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|0
1645188950000|2022-02-18 12:55:50|4273.65|4273.65|4273.65|4273.65|4273.65|4273.65|4273.65|4273.65|0
1645188960000|2022-02-18 12:56:00|4273.55|4273.55|4273.17|4273.17|4273.55|4273.55|4272.93|4272.93|0
1645188980000|2022-02-18 12:56:20|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|0
1645188990000|2022-02-18 12:56:30|4272.54|4272.54|4270.84|4270.84|4272.54|4272.54|4270.84|4270.84|0
1645189000000|2022-02-18 12:56:40|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|0
1645189010000|2022-02-18 12:56:50|4270.22|4270.22|4270.37|4270.37|4270.37|4270.37|4270.22|4270.22|0
1645189030000|2022-02-18 12:57:10|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|0
1645189050000|2022-02-18 12:57:30|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|0
1645189070000|2022-02-18 12:57:50|4268.98|4268.98|4268.67|4268.67|4268.98|4268.98|4268.67|4268.67|0
1645189080000|2022-02-18 12:58:00|4268.62|4268.62|4268.31|4268.31|4268.62|4268.62|4268.27|4268.27|0
1645189090000|2022-02-18 12:58:10|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|0
1645189110000|2022-02-18 12:58:30|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|0
1645189120000|2022-02-18 12:58:40|4268.47|4268.47|4268.78|4268.78|4268.78|4268.78|4268.47|4268.47|0
1645189130000|2022-02-18 12:58:50|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|0
1645189140000|2022-02-18 12:59:00|4268.97|4268.97|4268.97|4268.97|4268.97|4268.97|4268.97|4268.97|0
1645189150000|2022-02-18 12:59:10|4269.01|4269.01|4268.86|4268.86|4269.01|4269.01|4268.86|4268.86|0
1645189160000|2022-02-18 12:59:20|4269.17|4269.17|4269.04|4269.04|4269.17|4269.17|4268.86|4268.86|0
1645189170000|2022-02-18 12:59:30|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|0
1645189190000|2022-02-18 12:59:50|4268.83|4268.83|4268.38|4268.38|4268.83|4268.83|4268.38|4268.38|0
1645189200000|2022-02-18 13:00:00|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|0
1645189220000|2022-02-18 13:00:20|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|0
1645189240000|2022-02-18 13:00:40|4268.58|4268.58|4268.89|4268.89|4268.89|4268.89|4268.58|4268.58|0
1645189250000|2022-02-18 13:00:50|4268.58|4268.58|4268.68|4268.68|4268.68|4268.68|4268.58|4268.58|0
1645189270000|2022-02-18 13:01:10|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|0
1645189300000|2022-02-18 13:01:40|4268.93|4268.93|4268.78|4268.78|4268.93|4268.93|4268.47|4268.47|0
1645189310000|2022-02-18 13:01:50|4269.09|4269.09|4268.78|4268.78|4269.09|4269.09|4268.63|4268.63|0
1645189320000|2022-02-18 13:02:00|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|0
1645189340000|2022-02-18 13:02:20|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|0
1645189350000|2022-02-18 13:02:30|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|0
1645189360000|2022-02-18 13:02:40|4268.9|4268.9|4269.52|4269.52|4269.56|4269.56|4268.9|4268.9|0
1645189370000|2022-02-18 13:02:50|4269.67|4269.67|4269.67|4269.67|4269.77|4269.77|4269.67|4269.67|0
1645189380000|2022-02-18 13:03:00|4269.56|4269.56|4269.87|4269.87|4269.87|4269.87|4269.56|4269.56|0
1645189390000|2022-02-18 13:03:10|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|0
1645189410000|2022-02-18 13:03:30|4269.71|4269.71|4268.79|4268.79|4269.71|4269.71|4268.63|4268.63|0
1645189420000|2022-02-18 13:03:40|4269.87|4269.87|4270.03|4270.03|4270.03|4270.03|4269.87|4269.87|0
1645189430000|2022-02-18 13:03:50|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|0
1645189440000|2022-02-18 13:04:00|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|0
1645189450000|2022-02-18 13:04:10|4269.5|4269.5|4270.97|4270.97|4270.97|4270.97|4269.42|4269.42|0
1645189460000|2022-02-18 13:04:20|4271.13|4271.13|4271.66|4271.66|4271.66|4271.66|4271.13|4271.13|0
1645189500000|2022-02-18 13:05:00|4271.51|4271.51|4271.42|4271.42|4271.51|4271.51|4271.42|4271.42|0
1645189520000|2022-02-18 13:05:20|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|4270.65|4270.65|0
1645189530000|2022-02-18 13:05:30|4271.11|4271.11|4270.8|4270.8|4271.26|4271.26|4270.8|4270.8|0
1645189560000|2022-02-18 13:06:00|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|0
1645189570000|2022-02-18 13:06:10|4270.76|4270.76|4270.76|4270.76|4270.76|4270.76|4270.76|4270.76|0
1645189580000|2022-02-18 13:06:20|4271.07|4271.07|4271.16|4271.16|4271.16|4271.16|4271.07|4271.07|0
1645189590000|2022-02-18 13:06:30|4270.54|4270.54|4270.85|4270.85|4270.85|4270.85|4270.54|4270.54|0
1645189610000|2022-02-18 13:06:50|4271|4271|4271.78|4271.78|4271.78|4271.78|4271|4271|0
1645189640000|2022-02-18 13:07:20|4271.87|4271.87|4270.85|4270.85|4271.87|4271.87|4270.85|4270.85|0
1645189650000|2022-02-18 13:07:30|4270.73|4270.73|4271.04|4271.04|4271.04|4271.04|4270.73|4270.73|0
1645189690000|2022-02-18 13:08:10|4271.35|4271.35|4271.1|4271.1|4271.41|4271.41|4271.1|4271.1|0
1645189700000|2022-02-18 13:08:20|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|0
1645189720000|2022-02-18 13:08:40|4271.21|4271.21|4271.21|4271.21|4271.21|4271.21|4271.21|4271.21|0
1645189740000|2022-02-18 13:09:00|4270.6|4270.6|4270.09|4270.09|4270.6|4270.6|4269.47|4269.47|0
1645189750000|2022-02-18 13:09:10|4270.06|4270.06|4270.92|4270.92|4271.15|4271.15|4270.06|4270.06|0
1645189760000|2022-02-18 13:09:20|4270.3|4270.3|4269.9|4269.9|4270.3|4270.3|4269.9|4269.9|0
1645189770000|2022-02-18 13:09:30|4269.59|4269.59|4269.5|4269.5|4269.59|4269.59|4269.5|4269.5|0
1645189790000|2022-02-18 13:09:50|4268.57|4268.57|4267.23|4267.23|4268.57|4268.57|4267.23|4267.23|0
1645189800000|2022-02-18 13:10:00|4267.54|4267.54|4267.35|4267.35|4267.66|4267.66|4267.35|4267.35|0
1645189810000|2022-02-18 13:10:10|4267.31|4267.31|4266.53|4266.53|4267.31|4267.31|4265.91|4265.91|0
1645189820000|2022-02-18 13:10:20|4266.22|4266.22|4266.51|4266.51|4266.51|4266.51|4266.2|4266.2|0
1645189830000|2022-02-18 13:10:30|4266.27|4266.27|4265.5|4265.5|4266.27|4266.27|4265.5|4265.5|0
1645189840000|2022-02-18 13:10:40|4265.4|4265.4|4265.36|4265.36|4265.4|4265.4|4265.36|4265.36|0
1645189850000|2022-02-18 13:10:50|4265.67|4265.67|4266.38|4266.38|4266.38|4266.38|4265.67|4265.67|0
1645189860000|2022-02-18 13:11:00|4266.07|4266.07|4266.05|4266.05|4266.07|4266.07|4266.05|4266.05|0
1645189870000|2022-02-18 13:11:10|4265.43|4265.43|4265.47|4265.47|4265.47|4265.47|4265.43|4265.43|0
1645189880000|2022-02-18 13:11:20|4264.85|4264.85|4264.73|4264.73|4264.85|4264.85|4264.73|4264.73|0
1645189890000|2022-02-18 13:11:30|4265.35|4265.35|4264.89|4264.89|4265.35|4265.35|4264.89|4264.89|0
1645189900000|2022-02-18 13:11:40|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|0
1645189910000|2022-02-18 13:11:50|4264.49|4264.49|4265.42|4265.42|4265.42|4265.42|4264.49|4264.49|0
1645189920000|2022-02-18 13:12:00|4265.39|4265.39|4264.37|4264.37|4265.39|4265.39|4264.37|4264.37|0
1645189930000|2022-02-18 13:12:10|4264.18|4264.18|4264.14|4264.14|4264.18|4264.18|4264.14|4264.14|0
1645189940000|2022-02-18 13:12:20|4264.76|4264.76|4263.71|4263.71|4264.76|4264.76|4263.71|4263.71|0
1645189950000|2022-02-18 13:12:30|4264.02|4264.02|4263.87|4263.87|4264.02|4264.02|4263.87|4263.87|0
1645189970000|2022-02-18 13:12:50|4265.11|4265.11|4265.64|4265.64|4265.64|4265.64|4265.02|4265.02|0
1645189980000|2022-02-18 13:13:00|4265.95|4265.95|4266.58|4266.58|4266.58|4266.58|4265.95|4265.95|0
1645189990000|2022-02-18 13:13:10|4266.73|4266.73|4267.04|4267.04|4267.04|4267.04|4266.73|4266.73|0
1645190000000|2022-02-18 13:13:20|4267.14|4267.14|4267.33|4267.33|4267.38|4267.38|4267.14|4267.14|0
1645190010000|2022-02-18 13:13:30|4267.42|4267.42|4266.92|4266.92|4267.64|4267.64|4266.83|4266.83|0
1645190020000|2022-02-18 13:13:40|4266.76|4266.76|4266.13|4266.13|4266.92|4266.92|4266.13|4266.13|0
1645190030000|2022-02-18 13:13:50|4266.28|4266.28|4266.63|4266.63|4266.67|4266.67|4266.28|4266.28|0
1645190040000|2022-02-18 13:14:00|4266.32|4266.32|4264.42|4264.42|4266.32|4266.32|4264.42|4264.42|0
1645190050000|2022-02-18 13:14:10|4264.34|4264.34|4263.78|4263.78|4264.34|4264.34|4263.78|4263.78|0
1645190060000|2022-02-18 13:14:20|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|0
1645190090000|2022-02-18 13:14:50|4262.85|4262.85|4262.1|4262.1|4262.85|4262.85|4262.1|4262.1|0
1645190100000|2022-02-18 13:15:00|4262.08|4262.08|4261.43|4261.43|4262.08|4262.08|4261.43|4261.43|0
1645190110000|2022-02-18 13:15:10|4261.29|4261.29|4261.84|4261.84|4261.84|4261.84|4261.13|4261.13|0
1645190120000|2022-02-18 13:15:20|4261.87|4261.87|4262.8|4262.8|4263.11|4263.11|4261.87|4261.87|0
1645190130000|2022-02-18 13:15:30|4262.64|4262.64|4262.47|4262.47|4262.64|4262.64|4262.33|4262.33|0
1645190140000|2022-02-18 13:15:40|4262.49|4262.49|4262.34|4262.34|4262.65|4262.65|4262.34|4262.34|0
1645190150000|2022-02-18 13:15:50|4262.43|4262.43|4262.12|4262.12|4262.43|4262.43|4262.12|4262.12|0
1645190170000|2022-02-18 13:16:10|4262.07|4262.07|4261.97|4261.97|4262.07|4262.07|4261.92|4261.92|0
1645190190000|2022-02-18 13:16:30|4261.69|4261.69|4261.75|4261.75|4261.75|4261.75|4261.69|4261.69|0
1645190200000|2022-02-18 13:16:40|4262.07|4262.07|4262.16|4262.16|4262.16|4262.16|4262.07|4262.07|0
1645190230000|2022-02-18 13:17:10|4262.2|4262.2|4262.13|4262.13|4262.2|4262.2|4261.74|4261.74|0
1645190240000|2022-02-18 13:17:20|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|0
1645190260000|2022-02-18 13:17:40|4261.94|4261.94|4262.09|4262.09|4262.09|4262.09|4261.94|4261.94|0
1645190270000|2022-02-18 13:17:50|4261.16|4261.16|4262.09|4262.09|4262.09|4262.09|4261.16|4261.16|0
1645190280000|2022-02-18 13:18:00|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4261.93|4261.93|0
1645190290000|2022-02-18 13:18:10|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|0
1645190300000|2022-02-18 13:18:20|4262.46|4262.46|4262.15|4262.15|4262.46|4262.46|4262.15|4262.15|0
1645190320000|2022-02-18 13:18:40|4262.46|4262.46|4262.61|4262.61|4262.61|4262.61|4262.46|4262.46|0
1645190330000|2022-02-18 13:18:50|4262.92|4262.92|4262.92|4262.92|4263.23|4263.23|4262.92|4262.92|0
1645190340000|2022-02-18 13:19:00|4263.23|4263.23|4263.23|4263.23|4263.54|4263.54|4263.23|4263.23|0
1645190360000|2022-02-18 13:19:20|4263.54|4263.54|4263.85|4263.85|4263.85|4263.85|4263.54|4263.54|0
1645190370000|2022-02-18 13:19:30|4263.72|4263.72|4264.33|4264.33|4264.33|4264.33|4263.72|4263.72|0
1645190380000|2022-02-18 13:19:40|4264.41|4264.41|4264.92|4264.92|4264.92|4264.92|4264.41|4264.41|0
1645190390000|2022-02-18 13:19:50|4264.3|4264.3|4264.14|4264.14|4264.3|4264.3|4263.36|4263.36|0
1645190400000|2022-02-18 13:20:00|4263.98|4263.98|4263.67|4263.67|4263.98|4263.98|4263.67|4263.67|0
1645190420000|2022-02-18 13:20:20|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|0
1645190430000|2022-02-18 13:20:30|4263.3|4263.3|4262.99|4262.99|4263.3|4263.3|4262.99|4262.99|0
1645190440000|2022-02-18 13:20:40|4263.3|4263.3|4263.77|4263.77|4263.77|4263.77|4263.3|4263.3|0
1645190450000|2022-02-18 13:20:50|4263.46|4263.46|4263.61|4263.61|4263.61|4263.61|4263.46|4263.46|0
1645190460000|2022-02-18 13:21:00|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|0
1645190470000|2022-02-18 13:21:10|4262.68|4262.68|4262.31|4262.31|4262.68|4262.68|4262.31|4262.31|0
1645190480000|2022-02-18 13:21:20|4262.37|4262.37|4262.74|4262.74|4262.83|4262.83|4262.37|4262.37|0
1645190490000|2022-02-18 13:21:30|4263.05|4263.05|4263.05|4263.05|4263.05|4263.05|4263.05|4263.05|0
1645190510000|2022-02-18 13:21:50|4263.2|4263.2|4263.21|4263.21|4263.21|4263.21|4262.89|4262.89|0
1645190530000|2022-02-18 13:22:10|4262.89|4262.89|4262.61|4262.61|4262.89|4262.89|4262.46|4262.46|0
1645190540000|2022-02-18 13:22:20|4262.92|4262.92|4262.68|4262.68|4262.92|4262.92|4262.37|4262.37|0
1645190560000|2022-02-18 13:22:40|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|0
1645190570000|2022-02-18 13:22:50|4262.79|4262.79|4262.75|4262.75|4262.79|4262.79|4262.75|4262.75|0
1645190580000|2022-02-18 13:23:00|4262.59|4262.59|4261.88|4261.88|4262.59|4262.59|4261.88|4261.88|0
1645190590000|2022-02-18 13:23:10|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|0
1645190610000|2022-02-18 13:23:30|4261.21|4261.21|4261.21|4261.21|4261.21|4261.21|4261.21|4261.21|0
1645190620000|2022-02-18 13:23:40|4260.9|4260.9|4260.9|4260.9|4260.9|4260.9|4260.9|4260.9|0
1645190630000|2022-02-18 13:23:50|4261.21|4261.21|4261.52|4261.52|4261.52|4261.52|4261.21|4261.21|0
1645190640000|2022-02-18 13:24:00|4261.21|4261.21|4261.21|4261.21|4261.21|4261.21|4261.21|4261.21|0
1645190660000|2022-02-18 13:24:20|4261.83|4261.83|4261.21|4261.21|4261.83|4261.83|4261.21|4261.21|0
1645190670000|2022-02-18 13:24:30|4260.89|4260.89|4260.58|4260.58|4260.89|4260.89|4260.58|4260.58|0
1645190680000|2022-02-18 13:24:40|4260.27|4260.27|4259.92|4259.92|4260.27|4260.27|4259.92|4259.92|0
1645190690000|2022-02-18 13:24:50|4259.77|4259.77|4259.92|4259.92|4259.92|4259.92|4259.77|4259.77|0
1645190700000|2022-02-18 13:25:00|4259.61|4259.61|4260.07|4260.07|4260.07|4260.07|4259.61|4259.61|0
1645190710000|2022-02-18 13:25:10|4260.1|4260.1|4259.94|4259.94|4260.1|4260.1|4259.94|4259.94|0
1645190730000|2022-02-18 13:25:30|4259.63|4259.63|4259.32|4259.32|4259.63|4259.63|4259.26|4259.26|0
1645190740000|2022-02-18 13:25:40|4258.27|4258.27|4259.1|4259.1|4259.2|4259.2|4258.11|4258.11|0
1645190750000|2022-02-18 13:25:50|4258.79|4258.79|4259.1|4259.1|4259.1|4259.1|4258.79|4258.79|0
1645190760000|2022-02-18 13:26:00|4258.48|4258.48|4256.75|4256.75|4258.64|4258.64|4256.75|4256.75|0
1645190770000|2022-02-18 13:26:10|4256.44|4256.44|4256.13|4256.13|4257.22|4257.22|4256.13|4256.13|0
1645190780000|2022-02-18 13:26:20|4256.44|4256.44|4256.24|4256.24|4257.22|4257.22|4256.13|4256.13|0
1645190790000|2022-02-18 13:26:30|4256.86|4256.86|4257.17|4257.17|4257.25|4257.25|4256.86|4256.86|0
1645190800000|2022-02-18 13:26:40|4257.02|4257.02|4256.24|4256.24|4257.02|4257.02|4256.24|4256.24|0
1645190810000|2022-02-18 13:26:50|4255.93|4255.93|4256.24|4256.24|4256.24|4256.24|4255.93|4255.93|0
1645190820000|2022-02-18 13:27:00|4256.55|4256.55|4256.66|4256.66|4256.85|4256.85|4256.23|4256.23|0
1645190830000|2022-02-18 13:27:10|4256.97|4256.97|4256.66|4256.66|4256.97|4256.97|4256.66|4256.66|0
1645190840000|2022-02-18 13:27:20|4256.35|4256.35|4255.94|4255.94|4256.57|4256.57|4255.94|4255.94|0
1645190850000|2022-02-18 13:27:30|4255.01|4255.01|4255.57|4255.57|4255.57|4255.57|4255.01|4255.01|0
1645190860000|2022-02-18 13:27:40|4255.63|4255.63|4256.04|4256.04|4256.04|4256.04|4255.63|4255.63|0
1645190870000|2022-02-18 13:27:50|4255.73|4255.73|4255.82|4255.82|4256.13|4256.13|4255.26|4255.26|0
1645190880000|2022-02-18 13:28:00|4255.73|4255.73|4255.57|4255.57|4256.19|4256.19|4255.57|4255.57|0
1645190890000|2022-02-18 13:28:10|4255.73|4255.73|4256.09|4256.09|4256.09|4256.09|4255.73|4255.73|0
1645190900000|2022-02-18 13:28:20|4255.78|4255.78|4256.74|4256.74|4256.74|4256.74|4255.47|4255.47|0
1645190910000|2022-02-18 13:28:30|4256.58|4256.58|4255.96|4255.96|4256.58|4256.58|4255.96|4255.96|0
1645190920000|2022-02-18 13:28:40|4256.12|4256.12|4256.12|4256.12|4256.12|4256.12|4256.12|4256.12|0
1645190930000|2022-02-18 13:28:50|4256.02|4256.02|4256.02|4256.02|4256.02|4256.02|4255.71|4255.71|0
1645190950000|2022-02-18 13:29:10|4255.71|4255.71|4255.15|4255.15|4256.18|4256.18|4255.15|4255.15|0
1645190960000|2022-02-18 13:29:20|4254.22|4254.22|4254.37|4254.37|4254.37|4254.37|4254.06|4254.06|0
1645190990000|2022-02-18 13:29:50|4254.69|4254.69|4254.53|4254.53|4254.84|4254.84|4254.53|4254.53|0
1645191000000|2022-02-18 13:30:00|4254.22|4254.22|4254.13|4254.13|4254.22|4254.22|4254.13|4254.13|0
1645191010000|2022-02-18 13:30:10|4254.44|4254.44|4254.13|4254.13|4254.44|4254.44|4254.13|4254.13|0
1645191020000|2022-02-18 13:30:20|4253.82|4253.82|4253.82|4253.82|4253.82|4253.82|4253.82|4253.82|0
1645191030000|2022-02-18 13:30:30|4254.13|4254.13|4254.99|4254.99|4255.15|4255.15|4254.13|4254.13|0
1645191040000|2022-02-18 13:30:40|4255.3|4255.3|4255.92|4255.92|4255.92|4255.92|4255.3|4255.3|0
1645191050000|2022-02-18 13:30:50|4256.01|4256.01|4255.49|4255.49|4256.01|4256.01|4255.49|4255.49|0
1645191060000|2022-02-18 13:31:00|4255.18|4255.18|4254.11|4254.11|4255.18|4255.18|4254.11|4254.11|0
1645191070000|2022-02-18 13:31:10|4253.18|4253.18|4253.08|4253.08|4253.24|4253.24|4252.93|4252.93|0
1645191080000|2022-02-18 13:31:20|4253.7|4253.7|4253.7|4253.7|4253.7|4253.7|4253.7|4253.7|0
1645191090000|2022-02-18 13:31:30|4253.08|4253.08|4253.39|4253.39|4253.39|4253.39|4253.08|4253.08|0
1645191100000|2022-02-18 13:31:40|4253.47|4253.47|4253.32|4253.32|4253.47|4253.47|4253.32|4253.32|0
1645191110000|2022-02-18 13:31:50|4253.01|4253.01|4252.98|4252.98|4253.32|4253.32|4252.39|4252.39|0
1645191120000|2022-02-18 13:32:00|4252.67|4252.67|4252.7|4252.7|4252.7|4252.7|4252.67|4252.67|0
1645191130000|2022-02-18 13:32:10|4252.72|4252.72|4253.66|4253.66|4253.66|4253.66|4252.72|4252.72|0
1645191140000|2022-02-18 13:32:20|4253.75|4253.75|4254.41|4254.41|4254.41|4254.41|4253.75|4253.75|0
1645191150000|2022-02-18 13:32:30|4254.37|4254.37|4255.08|4255.08|4255.08|4255.08|4254.37|4254.37|0
1645191160000|2022-02-18 13:32:40|4254.46|4254.46|4254.93|4254.93|4255.08|4255.08|4254.46|4254.46|0
1645191170000|2022-02-18 13:32:50|4254.84|4254.84|4252.44|4252.44|4254.84|4254.84|4252.44|4252.44|0
1645191180000|2022-02-18 13:33:00|4252.42|4252.42|4252.3|4252.3|4252.42|4252.42|4252.3|4252.3|0
1645191190000|2022-02-18 13:33:10|4251.99|4251.99|4250.26|4250.26|4251.99|4251.99|4250.26|4250.26|0
1645191200000|2022-02-18 13:33:20|4250.21|4250.21|4249.59|4249.59|4250.52|4250.52|4249.59|4249.59|0
1645191210000|2022-02-18 13:33:30|4249.9|4249.9|4250.15|4250.15|4250.46|4250.46|4249.85|4249.85|0
1645191220000|2022-02-18 13:33:40|4250|4250|4251.14|4251.14|4251.14|4251.14|4250|4250|0
1645191230000|2022-02-18 13:33:50|4251.3|4251.3|4251.52|4251.52|4251.61|4251.61|4251.3|4251.3|0
1645191240000|2022-02-18 13:34:00|4252.14|4252.14|4252.33|4252.33|4252.95|4252.95|4252.11|4252.11|0
1645191250000|2022-02-18 13:34:10|4252.17|4252.17|4252.48|4252.48|4252.48|4252.48|4252.17|4252.17|0
1645191260000|2022-02-18 13:34:20|4253.1|4253.1|4252.64|4252.64|4253.1|4253.1|4252.64|4252.64|0
1645191270000|2022-02-18 13:34:30|4252.95|4252.95|4252.33|4252.33|4252.95|4252.95|4252.33|4252.33|0
1645191290000|2022-02-18 13:34:50|4251.71|4251.71|4252.52|4252.52|4252.52|4252.52|4251.71|4251.71|0
1645191300000|2022-02-18 13:35:00|4252.57|4252.57|4252.6|4252.6|4252.75|4252.75|4252.57|4252.57|0
1645191320000|2022-02-18 13:35:20|4252.78|4252.78|4252.78|4252.78|4252.78|4252.78|4252.78|4252.78|0
1645191330000|2022-02-18 13:35:30|4252.84|4252.84|4252.84|4252.84|4252.84|4252.84|4252.84|4252.84|0
1645191340000|2022-02-18 13:35:40|4253.02|4253.02|4253.02|4253.02|4253.02|4253.02|4253.02|4253.02|0
1645191350000|2022-02-18 13:35:50|4253.33|4253.33|4253.33|4253.33|4253.33|4253.33|4253.33|4253.33|0
1645191360000|2022-02-18 13:36:00|4253.18|4253.18|4253.14|4253.14|4253.33|4253.33|4253.02|4253.02|0
1645191370000|2022-02-18 13:36:10|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|0
1645191380000|2022-02-18 13:36:20|4252.67|4252.67|4252.77|4252.77|4252.77|4252.77|4252.15|4252.15|0
1645191400000|2022-02-18 13:36:40|4254.02|4254.02|4254.02|4254.02|4254.02|4254.02|4254.02|4254.02|0
1645191410000|2022-02-18 13:36:50|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|0
1645191420000|2022-02-18 13:37:00|4253.86|4253.86|4254.08|4254.08|4254.08|4254.08|4253.86|4253.86|0
1645191430000|2022-02-18 13:37:10|4254.14|4254.14|4254.45|4254.45|4254.45|4254.45|4254.14|4254.14|0
1645191450000|2022-02-18 13:37:30|4254.14|4254.14|4254.04|4254.04|4254.14|4254.14|4254.04|4254.04|0
1645191460000|2022-02-18 13:37:40|4254.2|4254.2|4255.44|4255.44|4255.44|4255.44|4254.2|4254.2|0
1645191470000|2022-02-18 13:37:50|4255.6|4255.6|4255.75|4255.75|4255.75|4255.75|4255.6|4255.6|0
1645191480000|2022-02-18 13:38:00|4256.06|4256.06|4255.67|4255.67|4256.06|4256.06|4255.67|4255.67|0
1645191500000|2022-02-18 13:38:20|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|0
1645191510000|2022-02-18 13:38:30|4255.27|4255.27|4255.43|4255.43|4255.43|4255.43|4255.27|4255.27|0
1645191530000|2022-02-18 13:38:50|4255.27|4255.27|4256.52|4256.52|4256.52|4256.52|4255.27|4255.27|0
1645191540000|2022-02-18 13:39:00|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|0
1645191550000|2022-02-18 13:39:10|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|0
1645191560000|2022-02-18 13:39:20|4256.67|4256.67|4256.36|4256.36|4256.67|4256.67|4256.36|4256.36|0
1645191570000|2022-02-18 13:39:30|4256.67|4256.67|4256.71|4256.71|4256.71|4256.71|4256.62|4256.62|0
1645191580000|2022-02-18 13:39:40|4257.02|4257.02|4257.02|4257.02|4257.02|4257.02|4257.02|4257.02|0
1645191600000|2022-02-18 13:40:00|4256.71|4256.71|4256.64|4256.64|4256.95|4256.95|4256.64|4256.64|0
1645191610000|2022-02-18 13:40:10|4256.32|4256.32|4256.32|4256.32|4256.32|4256.32|4256.32|4256.32|0
1645191620000|2022-02-18 13:40:20|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|0
1645191630000|2022-02-18 13:40:30|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|0
1645191640000|2022-02-18 13:40:40|4255.18|4255.18|4255.33|4255.33|4255.33|4255.33|4255.02|4255.02|0
1645191650000|2022-02-18 13:40:50|4255.95|4255.95|4255.95|4255.95|4256.11|4256.11|4255.95|4255.95|0
1645191660000|2022-02-18 13:41:00|4256.27|4256.27|4256.27|4256.27|4256.27|4256.27|4256.27|4256.27|0
1645191670000|2022-02-18 13:41:10|4256.36|4256.36|4255.43|4255.43|4256.36|4256.36|4255.27|4255.27|0
1645191700000|2022-02-18 13:41:40|4255.73|4255.73|4256.72|4256.72|4256.72|4256.72|4255.73|4255.73|0
1645191710000|2022-02-18 13:41:50|4256.82|4256.82|4256.82|4256.82|4256.82|4256.82|4256.82|4256.82|0
1645191720000|2022-02-18 13:42:00|4257.13|4257.13|4257.28|4257.28|4257.28|4257.28|4256.97|4256.97|0
1645191740000|2022-02-18 13:42:20|4257.59|4257.59|4257.44|4257.44|4257.59|4257.59|4257.44|4257.44|0
1645191750000|2022-02-18 13:42:30|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|0
1645191770000|2022-02-18 13:42:50|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|0
1645191780000|2022-02-18 13:43:00|4259.15|4259.15|4259.21|4259.21|4259.21|4259.21|4259.15|4259.15|0
1645191790000|2022-02-18 13:43:10|4259.83|4259.83|4259.54|4259.54|4259.85|4259.85|4259.54|4259.54|0
1645191810000|2022-02-18 13:43:30|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|0
1645191820000|2022-02-18 13:43:40|4260.47|4260.47|4260.47|4260.47|4260.47|4260.47|4260.47|4260.47|0
1645191830000|2022-02-18 13:43:50|4259.85|4259.85|4260.16|4260.16|4260.16|4260.16|4259.85|4259.85|0
1645191840000|2022-02-18 13:44:00|4260.28|4260.28|4259.5|4259.5|4260.28|4260.28|4259.5|4259.5|0
1645191850000|2022-02-18 13:44:10|4259.2|4259.2|4258.88|4258.88|4259.2|4259.2|4258.88|4258.88|0
1645191870000|2022-02-18 13:44:30|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|0
1645191880000|2022-02-18 13:44:40|4257.72|4257.72|4256.04|4256.04|4257.72|4257.72|4256.04|4256.04|0
1645191890000|2022-02-18 13:44:50|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|0
1645191900000|2022-02-18 13:45:00|4256.04|4256.04|4255.64|4255.64|4256.04|4256.04|4255.64|4255.64|0
1645191920000|2022-02-18 13:45:20|4255.95|4255.95|4255.81|4255.81|4256.26|4256.26|4255.81|4255.81|0
1645191930000|2022-02-18 13:45:30|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|0
1645191940000|2022-02-18 13:45:40|4255.67|4255.67|4255.57|4255.57|4255.67|4255.67|4255.57|4255.57|0
1645191950000|2022-02-18 13:45:50|4255.4|4255.4|4255.4|4255.4|4255.4|4255.4|4255.4|4255.4|0
1645191960000|2022-02-18 13:46:00|4255.45|4255.45|4255.14|4255.14|4255.45|4255.45|4255.14|4255.14|0
1645191990000|2022-02-18 13:46:30|4255.3|4255.3|4255.3|4255.3|4255.3|4255.3|4255.3|4255.3|0
1645192010000|2022-02-18 13:46:50|4254.68|4254.68|4254.21|4254.21|4254.83|4254.83|4254.21|4254.21|0
1645192020000|2022-02-18 13:47:00|4254.52|4254.52|4254.33|4254.33|4254.52|4254.52|4254.33|4254.33|0
1645192050000|2022-02-18 13:47:30|4254.64|4254.64|4255.26|4255.26|4255.26|4255.26|4254.64|4254.64|0
1645192060000|2022-02-18 13:47:40|4254.95|4254.95|4254.95|4254.95|4254.95|4254.95|4254.95|4254.95|0
1645192070000|2022-02-18 13:47:50|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|0
1645192080000|2022-02-18 13:48:00|4255.17|4255.17|4255.17|4255.17|4255.17|4255.17|4255.17|4255.17|0
1645192090000|2022-02-18 13:48:10|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|0
1645192100000|2022-02-18 13:48:20|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|0
1645192110000|2022-02-18 13:48:30|4255.97|4255.97|4256.28|4256.28|4256.28|4256.28|4255.97|4255.97|0
1645192120000|2022-02-18 13:48:40|4256.37|4256.37|4256.41|4256.41|4256.41|4256.41|4256.37|4256.37|0
1645192130000|2022-02-18 13:48:50|4256.72|4256.72|4256.41|4256.41|4257.03|4257.03|4256.41|4256.41|0
1645192150000|2022-02-18 13:49:10|4256.72|4256.72|4256.87|4256.87|4256.87|4256.87|4256.56|4256.56|0
1645192160000|2022-02-18 13:49:20|4255.94|4255.94|4255.32|4255.32|4255.94|4255.94|4255.32|4255.32|0
1645192170000|2022-02-18 13:49:30|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|0
1645192190000|2022-02-18 13:49:50|4255.73|4255.73|4255.57|4255.57|4255.73|4255.73|4255.57|4255.57|0
1645192200000|2022-02-18 13:50:00|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|0
1645192210000|2022-02-18 13:50:10|4255.57|4255.57|4256.07|4256.07|4256.38|4256.38|4255.57|4255.57|0
1645192220000|2022-02-18 13:50:20|4256.69|4256.69|4256.07|4256.07|4256.69|4256.69|4256.07|4256.07|0
1645192230000|2022-02-18 13:50:30|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|0
1645192240000|2022-02-18 13:50:40|4256.13|4256.13|4256.13|4256.13|4256.13|4256.13|4256.13|4256.13|0
1645192250000|2022-02-18 13:50:50|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|0
1645192270000|2022-02-18 13:51:10|4256.44|4256.44|4256.44|4256.44|4256.44|4256.44|4256.44|4256.44|0
1645192290000|2022-02-18 13:51:30|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|0
1645192300000|2022-02-18 13:51:40|4256.69|4256.69|4256.78|4256.78|4256.78|4256.78|4256.69|4256.69|0
1645192320000|2022-02-18 13:52:00|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|0
1645192330000|2022-02-18 13:52:10|4256.47|4256.47|4255.23|4255.23|4256.47|4256.47|4255.23|4255.23|0
1645192340000|2022-02-18 13:52:20|4255.13|4255.13|4255.13|4255.13|4255.13|4255.13|4255.13|4255.13|0
1645192360000|2022-02-18 13:52:40|4255.19|4255.19|4255.19|4255.19|4255.3|4255.3|4255.19|4255.19|0
1645192380000|2022-02-18 13:53:00|4254.57|4254.57|4254.98|4254.98|4254.98|4254.98|4254.57|4254.57|0
1645192390000|2022-02-18 13:53:10|4254.83|4254.83|4254.21|4254.21|4254.83|4254.83|4254.21|4254.21|0
1645192400000|2022-02-18 13:53:20|4254.05|4254.05|4254.05|4254.05|4254.21|4254.21|4254.05|4254.05|0
1645192410000|2022-02-18 13:53:30|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|0
1645192430000|2022-02-18 13:53:50|4254.68|4254.68|4254.83|4254.83|4254.98|4254.98|4254.68|4254.68|0
1645192440000|2022-02-18 13:54:00|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|0
1645192450000|2022-02-18 13:54:10|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|0
1645192460000|2022-02-18 13:54:20|4254.88|4254.88|4255.53|4255.53|4255.53|4255.53|4254.88|4254.88|0
1645192490000|2022-02-18 13:54:50|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|0
1645192500000|2022-02-18 13:55:00|4256.24|4256.24|4256.39|4256.39|4256.39|4256.39|4256.08|4256.08|0
1645192510000|2022-02-18 13:55:10|4256.55|4256.55|4256.54|4256.54|4256.85|4256.85|4256.24|4256.24|0
1645192520000|2022-02-18 13:55:20|4256.7|4256.7|4257.01|4257.01|4257.01|4257.01|4256.7|4256.7|0
1645192530000|2022-02-18 13:55:30|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|0
1645192540000|2022-02-18 13:55:40|4256.82|4256.82|4256.82|4256.82|4256.82|4256.82|4256.82|4256.82|0
1645192550000|2022-02-18 13:55:50|4256.72|4256.72|4256.41|4256.41|4256.72|4256.72|4256.41|4256.41|0
1645192560000|2022-02-18 13:56:00|4256.44|4256.44|4256.28|4256.28|4256.44|4256.44|4256.13|4256.13|0
1645192570000|2022-02-18 13:56:10|4256.26|4256.26|4255.35|4255.35|4256.44|4256.44|4255.35|4255.35|0
1645192590000|2022-02-18 13:56:30|4255.29|4255.29|4255.09|4255.09|4255.29|4255.29|4255.04|4255.04|0
1645192610000|2022-02-18 13:56:50|4255.4|4255.4|4255.55|4255.55|4255.55|4255.55|4255.4|4255.4|0
1645192620000|2022-02-18 13:57:00|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|0
1645192640000|2022-02-18 13:57:20|4256.02|4256.02|4256.02|4256.02|4256.02|4256.02|4256.02|4256.02|0
1645192670000|2022-02-18 13:57:50|4255.71|4255.71|4255.31|4255.31|4255.71|4255.71|4255.31|4255.31|0
1645192690000|2022-02-18 13:58:10|4255.43|4255.43|4255.87|4255.87|4255.87|4255.87|4255.25|4255.25|0
1645192700000|2022-02-18 13:58:20|4255.99|4255.99|4255.91|4255.91|4255.99|4255.99|4255.13|4255.13|0
1645192710000|2022-02-18 13:58:30|4255.6|4255.6|4255.01|4255.01|4255.6|4255.6|4255.01|4255.01|0
1645192730000|2022-02-18 13:58:50|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|0
1645192740000|2022-02-18 13:59:00|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|0
1645192770000|2022-02-18 13:59:30|4254.99|4254.99|4254.99|4254.99|4254.99|4254.99|4254.99|4254.99|0
1645192780000|2022-02-18 13:59:40|4254.83|4254.83|4254.81|4254.81|4254.83|4254.83|4254.81|4254.81|0
1645192800000|2022-02-18 14:00:00|4254.19|4254.19|4254.32|4254.32|4254.5|4254.5|4254.03|4254.03|0
1645192810000|2022-02-18 14:00:10|4254.16|4254.16|4254.47|4254.47|4254.47|4254.47|4254.16|4254.16|0
1645192820000|2022-02-18 14:00:20|4254.78|4254.78|4254.78|4254.78|4254.78|4254.78|4254.78|4254.78|0
1645192840000|2022-02-18 14:00:40|4254.82|4254.82|4253.34|4253.34|4254.82|4254.82|4253.28|4253.28|0
1645192850000|2022-02-18 14:00:50|4253.2|4253.2|4254.9|4254.9|4254.9|4254.9|4253.2|4253.2|0
1645192860000|2022-02-18 14:01:00|4254.75|4254.75|4255.15|4255.15|4255.15|4255.15|4254.75|4254.75|0
1645192870000|2022-02-18 14:01:10|4255.13|4255.13|4256.06|4256.06|4256.06|4256.06|4255.13|4255.13|0
1645192880000|2022-02-18 14:01:20|4255.75|4255.75|4255.75|4255.75|4255.75|4255.75|4255.75|4255.75|0
1645192890000|2022-02-18 14:01:30|4256.22|4256.22|4256.37|4256.37|4256.37|4256.37|4256.22|4256.22|0
1645192900000|2022-02-18 14:01:40|4256.06|4256.06|4255.83|4255.83|4256.08|4256.08|4255.68|4255.68|0
1645192910000|2022-02-18 14:01:50|4256.14|4256.14|4256.02|4256.02|4256.14|4256.14|4256.02|4256.02|0
1645192920000|2022-02-18 14:02:00|4256.33|4256.33|4256.33|4256.33|4256.33|4256.33|4256.33|4256.33|0
1645192930000|2022-02-18 14:02:10|4256.64|4256.64|4255.71|4255.71|4256.64|4256.64|4255.71|4255.71|0
1645192940000|2022-02-18 14:02:20|4256.02|4256.02|4256.02|4256.02|4256.02|4256.02|4256.02|4256.02|0
1645192950000|2022-02-18 14:02:30|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|0
1645192960000|2022-02-18 14:02:40|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|0
1645192990000|2022-02-18 14:03:10|4256.97|4256.97|4256.97|4256.97|4256.97|4256.97|4256.97|4256.97|0
1645193000000|2022-02-18 14:03:20|4257.03|4257.03|4258.15|4258.15|4258.85|4258.85|4256.91|4256.91|0
1645193010000|2022-02-18 14:03:30|4258.26|4258.26|4258.42|4258.42|4258.42|4258.42|4258.26|4258.26|0
1645193020000|2022-02-18 14:03:40|4258.73|4258.73|4258.73|4258.73|4258.73|4258.73|4258.73|4258.73|0
1645193030000|2022-02-18 14:03:50|4258.57|4258.57|4259.19|4259.19|4259.19|4259.19|4258.57|4258.57|0
1645193040000|2022-02-18 14:04:00|4259.04|4259.04|4259.04|4259.04|4259.19|4259.19|4258.73|4258.73|0
1645193060000|2022-02-18 14:04:20|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|4258.26|4258.26|0
1645193070000|2022-02-18 14:04:30|4258.46|4258.46|4257.38|4257.38|4258.46|4258.46|4257.38|4257.38|0
1645193080000|2022-02-18 14:04:40|4257.69|4257.69|4257.38|4257.38|4257.69|4257.69|4257.38|4257.38|0
1645193090000|2022-02-18 14:04:50|4257.22|4257.22|4257.22|4257.22|4257.22|4257.22|4257.22|4257.22|0
1645193100000|2022-02-18 14:05:00|4256.91|4256.91|4257.31|4257.31|4257.31|4257.31|4256.91|4256.91|0
1645193110000|2022-02-18 14:05:10|4257.62|4257.62|4257.62|4257.62|4257.62|4257.62|4257.62|4257.62|0
1645193120000|2022-02-18 14:05:20|4257.31|4257.31|4257.2|4257.2|4257.31|4257.31|4257.2|4257.2|0
1645193130000|2022-02-18 14:05:30|4257.25|4257.25|4257.25|4257.25|4257.25|4257.25|4257.25|4257.25|0
1645193140000|2022-02-18 14:05:40|4257.31|4257.31|4258.93|4258.93|4258.93|4258.93|4257.31|4257.31|0
1645193150000|2022-02-18 14:05:50|4259.09|4259.09|4258.22|4258.22|4259.09|4259.09|4258.22|4258.22|0
1645193160000|2022-02-18 14:06:00|4258.17|4258.17|4258.23|4258.23|4258.23|4258.23|4258.17|4258.17|0
1645193180000|2022-02-18 14:06:20|4258.29|4258.29|4258.37|4258.37|4258.37|4258.37|4258.29|4258.29|0
1645193190000|2022-02-18 14:06:30|4258.33|4258.33|4257.86|4257.86|4258.33|4258.33|4257.86|4257.86|0
1645193200000|2022-02-18 14:06:40|4257.24|4257.24|4256.94|4256.94|4257.24|4257.24|4256.94|4256.94|0
1645193220000|2022-02-18 14:07:00|4256.47|4256.47|4257.09|4257.09|4257.09|4257.09|4256.47|4256.47|0
1645193230000|2022-02-18 14:07:10|4257.25|4257.25|4257.71|4257.71|4257.71|4257.71|4257.25|4257.25|0
1645193260000|2022-02-18 14:07:40|4257.87|4257.87|4258.25|4258.25|4258.25|4258.25|4257.77|4257.77|0
1645193280000|2022-02-18 14:08:00|4258.4|4258.4|4258.25|4258.25|4258.4|4258.4|4258.25|4258.25|0
1645193300000|2022-02-18 14:08:20|4258.13|4258.13|4258.32|4258.32|4258.32|4258.32|4258.13|4258.13|0
1645193310000|2022-02-18 14:08:30|4258.95|4258.95|4259.26|4259.26|4259.26|4259.26|4258.95|4258.95|0
1645193320000|2022-02-18 14:08:40|4259.41|4259.41|4259.5|4259.5|4259.5|4259.5|4259.41|4259.41|0
1645193330000|2022-02-18 14:08:50|4259.6|4259.6|4260.09|4260.09|4260.09|4260.09|4259.6|4259.6|0
1645193340000|2022-02-18 14:09:00|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|0
1645193350000|2022-02-18 14:09:10|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|0
1645193360000|2022-02-18 14:09:20|4260.71|4260.71|4260.56|4260.56|4260.71|4260.71|4260.56|4260.56|0
1645193370000|2022-02-18 14:09:30|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|0
1645193380000|2022-02-18 14:09:40|4261.03|4261.03|4261.03|4261.03|4261.03|4261.03|4261.03|4261.03|0
1645193390000|2022-02-18 14:09:50|4260.71|4260.71|4259.11|4259.11|4261.02|4261.02|4259.11|4259.11|0
1645193400000|2022-02-18 14:10:00|4258.8|4258.8|4260.3|4260.3|4260.45|4260.45|4258.8|4258.8|0
1645193410000|2022-02-18 14:10:10|4260.61|4260.61|4260.63|4260.63|4260.63|4260.63|4260.61|4260.61|0
1645193420000|2022-02-18 14:10:20|4260.54|4260.54|4259.76|4259.76|4260.54|4260.54|4259.76|4259.76|0
1645193430000|2022-02-18 14:10:30|4259.67|4259.67|4258.54|4258.54|4259.67|4259.67|4258.23|4258.23|0
1645193440000|2022-02-18 14:10:40|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|0
1645193450000|2022-02-18 14:10:50|4259.46|4259.46|4260.52|4260.52|4260.84|4260.84|4259.46|4259.46|0
1645193460000|2022-02-18 14:11:00|4260.83|4260.83|4260.68|4260.68|4261.14|4261.14|4260.68|4260.68|0
1645193480000|2022-02-18 14:11:20|4261.14|4261.14|4260.96|4260.96|4261.14|4261.14|4260.96|4260.96|0
1645193490000|2022-02-18 14:11:30|4261.11|4261.11|4261.26|4261.26|4261.26|4261.26|4261.11|4261.11|0
1645193500000|2022-02-18 14:11:40|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|0
1645193510000|2022-02-18 14:11:50|4261.26|4261.26|4261.42|4261.42|4261.88|4261.88|4261.11|4261.11|0
1645193520000|2022-02-18 14:12:00|4261.39|4261.39|4261.39|4261.39|4261.39|4261.39|4261.39|4261.39|0
1645193530000|2022-02-18 14:12:10|4261.7|4261.7|4261.49|4261.49|4261.8|4261.8|4261.49|4261.49|0
1645193540000|2022-02-18 14:12:20|4261.8|4261.8|4261.8|4261.8|4261.8|4261.8|4261.8|4261.8|0
1645193550000|2022-02-18 14:12:30|4261.49|4261.49|4261.18|4261.18|4261.49|4261.49|4261.18|4261.18|0
1645193560000|2022-02-18 14:12:40|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|0
1645193570000|2022-02-18 14:12:50|4260.24|4260.24|4260.86|4260.86|4260.86|4260.86|4260.24|4260.24|0
1645193580000|2022-02-18 14:13:00|4261.01|4261.01|4260.55|4260.55|4261.01|4261.01|4260.55|4260.55|0
1645193620000|2022-02-18 14:13:40|4260.74|4260.74|4261.36|4261.36|4261.36|4261.36|4260.74|4260.74|0
1645193630000|2022-02-18 14:13:50|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|0
1645193640000|2022-02-18 14:14:00|4261.17|4261.17|4261.94|4261.94|4261.94|4261.94|4261.17|4261.17|0
1645193650000|2022-02-18 14:14:10|4262.26|4262.26|4262.32|4262.32|4262.37|4262.37|4262.26|4262.26|0
1645193670000|2022-02-18 14:14:30|4262.2|4262.2|4261.09|4261.09|4262.2|4262.2|4261.09|4261.09|0
1645193680000|2022-02-18 14:14:40|4261.05|4261.05|4260.7|4260.7|4261.05|4261.05|4260.7|4260.7|0
1645193690000|2022-02-18 14:14:50|4260.08|4260.08|4260.08|4260.08|4260.08|4260.08|4260.08|4260.08|0
1645193700000|2022-02-18 14:15:00|4260.25|4260.25|4259.57|4259.57|4260.31|4260.31|4259.57|4259.57|0
1645193710000|2022-02-18 14:15:10|4258.95|4258.95|4258.92|4258.92|4259.17|4259.17|4258.86|4258.86|0
1645193730000|2022-02-18 14:15:30|4259.54|4259.54|4259.73|4259.73|4259.85|4259.85|4259.54|4259.54|0
1645193740000|2022-02-18 14:15:40|4259.88|4259.88|4260.44|4260.44|4260.44|4260.44|4259.88|4259.88|0
1645193750000|2022-02-18 14:15:50|4261.06|4261.06|4261.12|4261.12|4261.12|4261.12|4261.06|4261.06|0
1645193760000|2022-02-18 14:16:00|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|0
1645193770000|2022-02-18 14:16:10|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|0
1645193790000|2022-02-18 14:16:30|4261.8|4261.8|4261.78|4261.78|4261.8|4261.8|4261.47|4261.47|0
1645193800000|2022-02-18 14:16:40|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|0
1645193810000|2022-02-18 14:16:50|4262.08|4262.08|4262.55|4262.55|4262.7|4262.7|4262.08|4262.08|0
1645193820000|2022-02-18 14:17:00|4262.49|4262.49|4262.61|4262.61|4262.61|4262.61|4262.49|4262.49|0
1645193840000|2022-02-18 14:17:20|4262.67|4262.67|4263.04|4263.04|4263.19|4263.19|4262.58|4262.58|0
1645193860000|2022-02-18 14:17:40|4263.35|4263.35|4264.43|4264.43|4264.43|4264.43|4263.35|4263.35|0
1645193870000|2022-02-18 14:17:50|4264.34|4264.34|4263.94|4263.94|4264.34|4264.34|4263.47|4263.47|0
1645193880000|2022-02-18 14:18:00|4263.63|4263.63|4263.39|4263.39|4263.78|4263.78|4263.39|4263.39|0
1645193890000|2022-02-18 14:18:10|4263.21|4263.21|4263.16|4263.16|4263.21|4263.21|4263.16|4263.16|0
1645193900000|2022-02-18 14:18:20|4262.85|4262.85|4262.75|4262.75|4262.85|4262.85|4262.75|4262.75|0
1645193930000|2022-02-18 14:18:50|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|0
1645193940000|2022-02-18 14:19:00|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|0
1645193950000|2022-02-18 14:19:10|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|0
1645193970000|2022-02-18 14:19:30|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|0
1645193980000|2022-02-18 14:19:40|4264.21|4264.21|4264.21|4264.21|4264.21|4264.21|4264.21|4264.21|0
1645193990000|2022-02-18 14:19:50|4263.9|4263.9|4263.91|4263.91|4264.09|4264.09|4263.9|4263.9|0
1645194000000|2022-02-18 14:20:00|4263.75|4263.75|4263.6|4263.6|4263.75|4263.75|4263.6|4263.6|0
1645194010000|2022-02-18 14:20:10|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|0
1645194030000|2022-02-18 14:20:30|4263.19|4263.19|4263.04|4263.04|4263.19|4263.19|4263.04|4263.04|0
1645194040000|2022-02-18 14:20:40|4262.73|4262.73|4262.19|4262.19|4262.73|4262.73|4262.19|4262.19|0
1645194050000|2022-02-18 14:20:50|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|0
1645194070000|2022-02-18 14:21:10|4261.57|4261.57|4260.95|4260.95|4261.57|4261.57|4260.95|4260.95|0
1645194080000|2022-02-18 14:21:20|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|0
1645194090000|2022-02-18 14:21:30|4261.26|4261.26|4261.26|4261.26|4261.26|4261.26|4261.26|4261.26|0
1645194110000|2022-02-18 14:21:50|4261.1|4261.1|4259.44|4259.44|4261.1|4261.1|4259.44|4259.44|0
1645194120000|2022-02-18 14:22:00|4259.48|4259.48|4258.61|4258.61|4259.48|4259.48|4258.61|4258.61|0
1645194130000|2022-02-18 14:22:10|4258.76|4258.76|4258.26|4258.26|4258.76|4258.76|4258.2|4258.2|0
1645194140000|2022-02-18 14:22:20|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|0
1645194150000|2022-02-18 14:22:30|4257.87|4257.87|4258.09|4258.09|4258.09|4258.09|4257.16|4257.16|0
1645194160000|2022-02-18 14:22:40|4257.17|4257.17|4256.24|4256.24|4257.17|4257.17|4256.24|4256.24|0
1645194170000|2022-02-18 14:22:50|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|0
1645194190000|2022-02-18 14:23:10|4256.39|4256.39|4256.3|4256.3|4256.39|4256.39|4256.3|4256.3|0
1645194200000|2022-02-18 14:23:20|4256.15|4256.15|4254.9|4254.9|4256.15|4256.15|4254.9|4254.9|0
1645194210000|2022-02-18 14:23:30|4255.06|4255.06|4254.75|4254.75|4255.06|4255.06|4254.75|4254.75|0
1645194220000|2022-02-18 14:23:40|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|0
1645194230000|2022-02-18 14:23:50|4255.68|4255.68|4256.76|4256.76|4256.76|4256.76|4255.68|4255.68|0
1645194250000|2022-02-18 14:24:10|4257.07|4257.07|4256.7|4256.7|4257.07|4257.07|4256.3|4256.3|0
1645194260000|2022-02-18 14:24:20|4256.39|4256.39|4256.31|4256.31|4256.46|4256.46|4256.31|4256.31|0
1645194270000|2022-02-18 14:24:30|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|0
1645194280000|2022-02-18 14:24:40|4256.77|4256.77|4256.93|4256.93|4256.93|4256.93|4256.77|4256.77|0
1645194290000|2022-02-18 14:24:50|4256.77|4256.77|4256.62|4256.62|4256.77|4256.77|4256.62|4256.62|0
1645194300000|2022-02-18 14:25:00|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|0
1645194310000|2022-02-18 14:25:10|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|0
1645194320000|2022-02-18 14:25:20|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|0
1645194330000|2022-02-18 14:25:30|4258.17|4258.17|4258.17|4258.17|4258.17|4258.17|4258.17|4258.17|0
1645194350000|2022-02-18 14:25:50|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|0
1645194360000|2022-02-18 14:26:00|4257.8|4257.8|4258.48|4258.48|4258.48|4258.48|4257.8|4257.8|0
1645194370000|2022-02-18 14:26:10|4258.6|4258.6|4256.99|4256.99|4258.6|4258.6|4256.99|4256.99|0
1645194380000|2022-02-18 14:26:20|4257.15|4257.15|4256.55|4256.55|4257.15|4257.15|4256.38|4256.38|0
1645194400000|2022-02-18 14:26:40|4256.86|4256.86|4257.63|4257.63|4257.63|4257.63|4256.86|4256.86|0
1645194410000|2022-02-18 14:26:50|4257.46|4257.46|4257.14|4257.14|4257.46|4257.46|4257.14|4257.14|0
1645194420000|2022-02-18 14:27:00|4257.46|4257.46|4256.83|4256.83|4257.46|4257.46|4256.83|4256.83|0
1645194430000|2022-02-18 14:27:10|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|0
1645194440000|2022-02-18 14:27:20|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|0
1645194450000|2022-02-18 14:27:30|4257.04|4257.04|4257.96|4257.96|4257.96|4257.96|4257.04|4257.04|0
1645194460000|2022-02-18 14:27:40|4257.65|4257.65|4256.13|4256.13|4257.65|4257.65|4256.13|4256.13|0
1645194470000|2022-02-18 14:27:50|4255.67|4255.67|4255.11|4255.11|4255.67|4255.67|4254.74|4254.74|0
1645194480000|2022-02-18 14:28:00|4256.35|4256.35|4256.35|4256.35|4256.35|4256.35|4256.35|4256.35|0
1645194500000|2022-02-18 14:28:20|4256.97|4256.97|4257.32|4257.32|4257.32|4257.32|4256.97|4256.97|0
1645194510000|2022-02-18 14:28:30|4257.41|4257.41|4257.72|4257.72|4257.72|4257.72|4257.37|4257.37|0
1645194520000|2022-02-18 14:28:40|4257.41|4257.41|4257.41|4257.41|4257.41|4257.41|4257.41|4257.41|0
1645194530000|2022-02-18 14:28:50|4257.72|4257.72|4258.34|4258.34|4258.34|4258.34|4257.72|4257.72|0
1645194540000|2022-02-18 14:29:00|4258.03|4258.03|4257.41|4257.41|4258.03|4258.03|4257.41|4257.41|0
1645194560000|2022-02-18 14:29:20|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|0
1645194570000|2022-02-18 14:29:30|4259.74|4259.74|4259.83|4259.83|4259.83|4259.83|4259.74|4259.74|0
1645194580000|2022-02-18 14:29:40|4260.45|4260.45|4260.14|4260.14|4260.45|4260.45|4260.14|4260.14|0
1645194590000|2022-02-18 14:29:50|4260.61|4260.61|4261.41|4261.41|4261.41|4261.41|4260.61|4260.61|0
1645194600000|2022-02-18 14:30:00|4260.79|4260.79|4259.85|4259.85|4260.79|4260.79|4259.85|4259.85|0
1645194610000|2022-02-18 14:30:10|4259.87|4259.87|4260.83|4260.83|4260.98|4260.98|4259.87|4259.87|0
1645194620000|2022-02-18 14:30:20|4260.52|4260.52|4256.77|4256.77|4260.52|4260.52|4256.77|4256.77|0
1645194630000|2022-02-18 14:30:30|4256.93|4256.93|4256.34|4256.34|4258.67|4258.67|4256.34|4256.34|0
1645194640000|2022-02-18 14:30:40|4256.65|4256.65|4258.22|4258.22|4258.22|4258.22|4256.65|4256.65|0
1645194650000|2022-02-18 14:30:50|4258.07|4258.07|4259|4259|4259|4259|4258.07|4258.07|0
1645194660000|2022-02-18 14:31:00|4259.31|4259.31|4259.97|4259.97|4259.97|4259.97|4259.02|4259.02|0
1645194670000|2022-02-18 14:31:10|4259.82|4259.82|4259.82|4259.82|4259.82|4259.82|4259.82|4259.82|0
1645194680000|2022-02-18 14:31:20|4259.97|4259.97|4258.79|4258.79|4260.71|4260.71|4258.79|4258.79|0
1645194690000|2022-02-18 14:31:30|4258.85|4258.85|4258.79|4258.79|4258.91|4258.91|4258.79|4258.79|0
1645194700000|2022-02-18 14:31:40|4259.03|4259.03|4260.89|4260.89|4260.89|4260.89|4259.03|4259.03|0
1645194710000|2022-02-18 14:31:50|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|0
1645194720000|2022-02-18 14:32:00|4261.2|4261.2|4259.65|4259.65|4261.2|4261.2|4259.34|4259.34|0
1645194730000|2022-02-18 14:32:10|4260.27|4260.27|4260.31|4260.31|4260.31|4260.31|4260.27|4260.27|0
1645194740000|2022-02-18 14:32:20|4260|4260|4259.69|4259.69|4260|4260|4259.07|4259.07|0
1645194750000|2022-02-18 14:32:30|4259.53|4259.53|4260.38|4260.38|4260.62|4260.62|4259.22|4259.22|0
1645194760000|2022-02-18 14:32:40|4260.85|4260.85|4261.25|4261.25|4261.25|4261.25|4260.85|4260.85|0
1645194770000|2022-02-18 14:32:50|4260.63|4260.63|4261.09|4261.09|4261.09|4261.09|4260.16|4260.16|0
1645194780000|2022-02-18 14:33:00|4260.94|4260.94|4260.54|4260.54|4260.94|4260.94|4260.54|4260.54|0
1645194790000|2022-02-18 14:33:10|4260.49|4260.49|4256.82|4256.82|4260.49|4260.49|4256.05|4256.05|0
1645194800000|2022-02-18 14:33:20|4256.98|4256.98|4255.68|4255.68|4257.44|4257.44|4255.22|4255.22|0
1645194810000|2022-02-18 14:33:30|4255.99|4255.99|4256.3|4256.3|4256.3|4256.3|4255.84|4255.84|0
1645194820000|2022-02-18 14:33:40|4256.15|4256.15|4255.69|4255.69|4256.15|4256.15|4255.69|4255.69|0
1645194830000|2022-02-18 14:33:50|4255.22|4255.22|4254.91|4254.91|4255.53|4255.53|4253.98|4253.98|0
1645194840000|2022-02-18 14:34:00|4254.76|4254.76|4251.11|4251.11|4254.76|4254.76|4251.11|4251.11|0
1645194850000|2022-02-18 14:34:10|4250.95|4250.95|4252.96|4252.96|4253.58|4253.58|4250.95|4250.95|0
1645194860000|2022-02-18 14:34:20|4253.12|4253.12|4253.43|4253.43|4253.43|4253.43|4253.12|4253.12|0
1645194870000|2022-02-18 14:34:30|4253.33|4253.33|4252.4|4252.4|4253.33|4253.33|4251.79|4251.79|0
1645194880000|2022-02-18 14:34:40|4252.09|4252.09|4252.97|4252.97|4253.02|4253.02|4252.09|4252.09|0
1645194890000|2022-02-18 14:34:50|4253.13|4253.13|4253.84|4253.84|4254.15|4254.15|4253.13|4253.13|0
1645194900000|2022-02-18 14:35:00|4254.77|4254.77|4253.98|4253.98|4254.96|4254.96|4253.98|4253.98|0
1645194910000|2022-02-18 14:35:10|4253.52|4253.52|4252|4252|4253.67|4253.67|4252|4252|0
1645194920000|2022-02-18 14:35:20|4251.77|4251.77|4252.23|4252.23|4252.23|4252.23|4251.77|4251.77|0
1645194930000|2022-02-18 14:35:30|4252.38|4252.38|4252.55|4252.55|4252.6|4252.6|4252.38|4252.38|0
1645194940000|2022-02-18 14:35:40|4252.86|4252.86|4253.48|4253.48|4253.8|4253.8|4252.86|4252.86|0
1645194950000|2022-02-18 14:35:50|4253.79|4253.79|4253.39|4253.39|4254.1|4254.1|4252.93|4252.93|0
1645194960000|2022-02-18 14:36:00|4253.55|4253.55|4255.72|4255.72|4255.72|4255.72|4253.55|4253.55|0
1645194970000|2022-02-18 14:36:10|4255.81|4255.81|4255.34|4255.34|4255.96|4255.96|4255.34|4255.34|0
1645194980000|2022-02-18 14:36:20|4255.5|4255.5|4255.56|4255.56|4255.65|4255.65|4255.19|4255.19|0
1645194990000|2022-02-18 14:36:30|4255.51|4255.51|4256.03|4256.03|4256.03|4256.03|4255.51|4255.51|0
1645195000000|2022-02-18 14:36:40|4256.19|4256.19|4256|4256|4256.19|4256.19|4255.84|4255.84|0
1645195010000|2022-02-18 14:36:50|4255.94|4255.94|4258.24|4258.24|4259.01|4259.01|4255.94|4255.94|0
1645195020000|2022-02-18 14:37:00|4258.86|4258.86|4257.99|4257.99|4258.86|4258.86|4257.93|4257.93|0
1645195030000|2022-02-18 14:37:10|4258.3|4258.3|4257.62|4257.62|4258.51|4258.51|4257.62|4257.62|0
1645195040000|2022-02-18 14:37:20|4257.31|4257.31|4257.77|4257.77|4257.77|4257.77|4257.31|4257.31|0
1645195050000|2022-02-18 14:37:30|4257.65|4257.65|4257.83|4257.83|4257.83|4257.83|4257.65|4257.65|0
1645195060000|2022-02-18 14:37:40|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|0
1645195070000|2022-02-18 14:37:50|4258.92|4258.92|4259.42|4259.42|4260.36|4260.36|4258.92|4258.92|0
1645195080000|2022-02-18 14:38:00|4259.27|4259.27|4259.92|4259.92|4260.2|4260.2|4259.27|4259.27|0
1645195090000|2022-02-18 14:38:10|4259.96|4259.96|4260.16|4260.16|4260.16|4260.16|4259.96|4259.96|0
1645195100000|2022-02-18 14:38:20|4260.22|4260.22|4260.28|4260.28|4260.28|4260.28|4260.22|4260.22|0
1645195110000|2022-02-18 14:38:30|4260.13|4260.13|4259.37|4259.37|4260.13|4260.13|4259.28|4259.28|0
1645195120000|2022-02-18 14:38:40|4259.68|4259.68|4260.43|4260.43|4260.61|4260.61|4259.68|4259.68|0
1645195130000|2022-02-18 14:38:50|4260.12|4260.12|4260.28|4260.28|4260.28|4260.28|4259.66|4259.66|0
1645195140000|2022-02-18 14:39:00|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|0
1645195150000|2022-02-18 14:39:10|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|0
1645195160000|2022-02-18 14:39:20|4260.92|4260.92|4261.04|4261.04|4261.04|4261.04|4260.92|4260.92|0
1645195170000|2022-02-18 14:39:30|4260.98|4260.98|4261.23|4261.23|4261.29|4261.29|4260.98|4260.98|0
1645195180000|2022-02-18 14:39:40|4261.35|4261.35|4261.47|4261.47|4261.78|4261.78|4261.35|4261.35|0
1645195190000|2022-02-18 14:39:50|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|0
1645195200000|2022-02-18 14:40:00|4261.47|4261.47|4262.59|4262.59|4262.71|4262.71|4261.47|4261.47|0
1645195210000|2022-02-18 14:40:10|4262.71|4262.71|4262.53|4262.53|4262.71|4262.71|4262.53|4262.53|0
1645195220000|2022-02-18 14:40:20|4262.47|4262.47|4262.07|4262.07|4262.53|4262.53|4261.91|4261.91|0
1645195230000|2022-02-18 14:40:30|4261.95|4261.95|4262.26|4262.26|4262.26|4262.26|4261.95|4261.95|0
1645195240000|2022-02-18 14:40:40|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|0
1645195250000|2022-02-18 14:40:50|4261.93|4261.93|4260.99|4260.99|4261.93|4261.93|4260.99|4260.99|0
1645195260000|2022-02-18 14:41:00|4260.68|4260.68|4260.26|4260.26|4260.68|4260.68|4259.96|4259.96|0
1645195270000|2022-02-18 14:41:10|4260.21|4260.21|4261.13|4261.13|4261.16|4261.16|4260.21|4260.21|0
1645195280000|2022-02-18 14:41:20|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|0
1645195290000|2022-02-18 14:41:30|4261.5|4261.5|4261.32|4261.32|4261.5|4261.5|4261.32|4261.32|0
1645195300000|2022-02-18 14:41:40|4261.23|4261.23|4260.14|4260.14|4261.23|4261.23|4259.68|4259.68|0
1645195330000|2022-02-18 14:42:10|4259.99|4259.99|4260.3|4260.3|4260.3|4260.3|4259.99|4259.99|0
1645195340000|2022-02-18 14:42:20|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|0
1645195350000|2022-02-18 14:42:30|4259.36|4259.36|4258.87|4258.87|4259.36|4259.36|4258.38|4258.38|0
1645195360000|2022-02-18 14:42:40|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|0
1645195370000|2022-02-18 14:42:50|4259.28|4259.28|4259.28|4259.28|4259.28|4259.28|4259.28|4259.28|0
1645195380000|2022-02-18 14:43:00|4258.82|4258.82|4259.28|4259.28|4259.28|4259.28|4258.66|4258.66|0
1645195390000|2022-02-18 14:43:10|4259.59|4259.59|4260.06|4260.06|4260.21|4260.21|4259.59|4259.59|0
1645195400000|2022-02-18 14:43:20|4260.36|4260.36|4259.49|4259.49|4260.52|4260.52|4259.49|4259.49|0
1645195410000|2022-02-18 14:43:30|4258.87|4258.87|4258.25|4258.25|4258.87|4258.87|4258.25|4258.25|0
1645195420000|2022-02-18 14:43:40|4258.1|4258.1|4257.36|4257.36|4258.1|4258.1|4257.36|4257.36|0
1645195430000|2022-02-18 14:43:50|4257.05|4257.05|4256.59|4256.59|4257.05|4257.05|4256.59|4256.59|0
1645195440000|2022-02-18 14:44:00|4256.12|4256.12|4256.28|4256.28|4256.28|4256.28|4256.12|4256.12|0
1645195450000|2022-02-18 14:44:10|4255.97|4255.97|4255.56|4255.56|4255.97|4255.97|4255.56|4255.56|0
1645195460000|2022-02-18 14:44:20|4256.03|4256.03|4256.49|4256.49|4256.49|4256.49|4255.87|4255.87|0
1645195470000|2022-02-18 14:44:30|4256.18|4256.18|4255.7|4255.7|4256.18|4256.18|4255.7|4255.7|0
1645195480000|2022-02-18 14:44:40|4256.01|4256.01|4255.85|4255.85|4256.01|4256.01|4255.85|4255.85|0
1645195490000|2022-02-18 14:44:50|4255.54|4255.54|4255.02|4255.02|4255.85|4255.85|4255.02|4255.02|0
1645195500000|2022-02-18 14:45:00|4255.64|4255.64|4255.26|4255.26|4255.95|4255.95|4255.26|4255.26|0
1645195510000|2022-02-18 14:45:10|4255.31|4255.31|4255.29|4255.29|4255.68|4255.68|4255.29|4255.29|0
1645195520000|2022-02-18 14:45:20|4255.6|4255.6|4255.91|4255.91|4255.91|4255.91|4255.6|4255.6|0
1645195530000|2022-02-18 14:45:30|4256.22|4256.22|4257|4257|4257|4257|4256.22|4256.22|0
1645195540000|2022-02-18 14:45:40|4256.69|4256.69|4257.03|4257.03|4257.03|4257.03|4256.69|4256.69|0
1645195550000|2022-02-18 14:45:50|4257.18|4257.18|4257.49|4257.49|4257.49|4257.49|4257.18|4257.18|0
1645195560000|2022-02-18 14:46:00|4257.65|4257.65|4258.33|4258.33|4258.33|4258.33|4257.55|4257.55|0
1645195570000|2022-02-18 14:46:10|4258.42|4258.42|4258.48|4258.48|4258.48|4258.48|4258.42|4258.42|0
1645195580000|2022-02-18 14:46:20|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|0
1645195590000|2022-02-18 14:46:30|4258.68|4258.68|4258.46|4258.46|4258.68|4258.68|4258.37|4258.37|0
1645195600000|2022-02-18 14:46:40|4258.55|4258.55|4258.18|4258.18|4258.55|4258.55|4258.18|4258.18|0
1645195610000|2022-02-18 14:46:50|4258.06|4258.06|4258.69|4258.69|4258.69|4258.69|4258.06|4258.06|0
1645195620000|2022-02-18 14:47:00|4259|4259|4259.43|4259.43|4259.43|4259.43|4257.91|4257.91|0
1645195630000|2022-02-18 14:47:10|4259.74|4259.74|4259.83|4259.83|4259.83|4259.83|4259.74|4259.74|0
1645195640000|2022-02-18 14:47:20|4259.88|4259.88|4260.15|4260.15|4260.15|4260.15|4259.88|4259.88|0
1645195650000|2022-02-18 14:47:30|4260.27|4260.27|4260.31|4260.31|4260.43|4260.43|4260.27|4260.27|0
1645195660000|2022-02-18 14:47:40|4261.55|4261.55|4261.77|4261.77|4261.77|4261.77|4261.55|4261.55|0
1645195670000|2022-02-18 14:47:50|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|0
1645195680000|2022-02-18 14:48:00|4262.24|4262.24|4261.61|4261.61|4262.24|4262.24|4261.61|4261.61|0
1645195690000|2022-02-18 14:48:10|4261.46|4261.46|4260.53|4260.53|4261.46|4261.46|4260.53|4260.53|0
1645195700000|2022-02-18 14:48:20|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|0
1645195720000|2022-02-18 14:48:40|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|0
1645195730000|2022-02-18 14:48:50|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|0
1645195740000|2022-02-18 14:49:00|4260.97|4260.97|4261.28|4261.28|4261.28|4261.28|4260.97|4260.97|0
1645195750000|2022-02-18 14:49:10|4260.51|4260.51|4260.66|4260.66|4260.66|4260.66|4260.51|4260.51|0
1645195770000|2022-02-18 14:49:30|4260.97|4260.97|4260.35|4260.35|4260.97|4260.97|4260.35|4260.35|0
1645195780000|2022-02-18 14:49:40|4260.54|4260.54|4260.54|4260.54|4261|4261|4260.38|4260.38|0
1645195790000|2022-02-18 14:49:50|4260.61|4260.61|4260.45|4260.45|4260.76|4260.76|4260.14|4260.14|0
1645195800000|2022-02-18 14:50:00|4260.57|4260.57|4260.75|4260.75|4260.85|4260.85|4260.57|4260.57|0
1645195810000|2022-02-18 14:50:10|4260.81|4260.81|4261.09|4261.09|4261.09|4261.09|4260.78|4260.78|0
1645195820000|2022-02-18 14:50:20|4260.78|4260.78|4260.22|4260.22|4260.78|4260.78|4260.16|4260.16|0
1645195830000|2022-02-18 14:50:30|4261.15|4261.15|4260.5|4260.5|4261.15|4261.15|4260.5|4260.5|0
1645195840000|2022-02-18 14:50:40|4260.19|4260.19|4260.19|4260.19|4260.19|4260.19|4260.19|4260.19|0
1645195850000|2022-02-18 14:50:50|4259.88|4259.88|4260.87|4260.87|4260.87|4260.87|4258.79|4258.79|0
1645195860000|2022-02-18 14:51:00|4261.02|4261.02|4261.01|4261.01|4261.02|4261.02|4260.87|4260.87|0
1645195870000|2022-02-18 14:51:10|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|0
1645195880000|2022-02-18 14:51:20|4260.08|4260.08|4259.93|4259.93|4260.08|4260.08|4259.62|4259.62|0
1645195890000|2022-02-18 14:51:30|4259.84|4259.84|4259.61|4259.61|4259.84|4259.84|4259.61|4259.61|0
1645195900000|2022-02-18 14:51:40|4258.99|4258.99|4258.92|4258.92|4258.99|4258.99|4258.92|4258.92|0
1645195910000|2022-02-18 14:51:50|4259.23|4259.23|4259.57|4259.57|4259.57|4259.57|4258.33|4258.33|0
1645195920000|2022-02-18 14:52:00|4259.26|4259.26|4258.64|4258.64|4259.26|4259.26|4258.64|4258.64|0
1645195930000|2022-02-18 14:52:10|4258.33|4258.33|4258.64|4258.64|4258.64|4258.64|4258.02|4258.02|0
1645195940000|2022-02-18 14:52:20|4258.45|4258.45|4258.61|4258.61|4258.61|4258.61|4258.45|4258.45|0
1645195950000|2022-02-18 14:52:30|4258.92|4258.92|4258.98|4258.98|4258.98|4258.98|4258.92|4258.92|0
1645195960000|2022-02-18 14:52:40|4258.88|4258.88|4258.54|4258.54|4258.88|4258.88|4258.54|4258.54|0
1645195970000|2022-02-18 14:52:50|4258.59|4258.59|4258.9|4258.9|4258.9|4258.9|4257.97|4257.97|0
1645195980000|2022-02-18 14:53:00|4258.88|4258.88|4258.26|4258.26|4258.88|4258.88|4258.26|4258.26|0
1645195990000|2022-02-18 14:53:10|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|0
1645196000000|2022-02-18 14:53:20|4258.01|4258.01|4258.63|4258.63|4258.63|4258.63|4258.01|4258.01|0
1645196010000|2022-02-18 14:53:30|4258.94|4258.94|4258.45|4258.45|4259.07|4259.07|4258.45|4258.45|0
1645196020000|2022-02-18 14:53:40|4259.07|4259.07|4258.45|4258.45|4259.07|4259.07|4258.45|4258.45|0
1645196030000|2022-02-18 14:53:50|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|0
1645196040000|2022-02-18 14:54:00|4258.76|4258.76|4258.76|4258.76|4258.92|4258.92|4258.76|4258.76|0
1645196050000|2022-02-18 14:54:10|4258.14|4258.14|4258.1|4258.1|4258.14|4258.14|4258.1|4258.1|0
1645196060000|2022-02-18 14:54:20|4258.19|4258.19|4258.1|4258.1|4258.29|4258.29|4258.1|4258.1|0
1645196070000|2022-02-18 14:54:30|4258.19|4258.19|4258.19|4258.19|4258.19|4258.19|4258.19|4258.19|0
1645196080000|2022-02-18 14:54:40|4257.88|4257.88|4258.19|4258.19|4258.19|4258.19|4257.88|4257.88|0
1645196090000|2022-02-18 14:54:50|4258.25|4258.25|4258.87|4258.87|4258.87|4258.87|4258.25|4258.25|0
1645196100000|2022-02-18 14:55:00|4259.19|4259.19|4260.4|4260.4|4260.4|4260.4|4259.01|4259.01|0
1645196110000|2022-02-18 14:55:10|4260.72|4260.72|4260.6|4260.6|4260.72|4260.72|4260.6|4260.6|0
1645196120000|2022-02-18 14:55:20|4260.75|4260.75|4260.6|4260.6|4260.75|4260.75|4260.6|4260.6|0
1645196130000|2022-02-18 14:55:30|4259.98|4259.98|4260.39|4260.39|4260.42|4260.42|4259.98|4259.98|0
1645196150000|2022-02-18 14:55:50|4260.7|4260.7|4261.64|4261.64|4261.64|4261.64|4260.7|4260.7|0
1645196170000|2022-02-18 14:56:10|4261.73|4261.73|4261.11|4261.11|4261.73|4261.73|4261.11|4261.11|0
1645196180000|2022-02-18 14:56:20|4261.16|4261.16|4261.47|4261.47|4261.47|4261.47|4261.16|4261.16|0
1645196190000|2022-02-18 14:56:30|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|4261.32|4261.32|0
1645196200000|2022-02-18 14:56:40|4261.3|4261.3|4262.36|4262.36|4262.36|4262.36|4261.11|4261.11|0
1645196210000|2022-02-18 14:56:50|4261.74|4261.74|4262.53|4262.53|4262.53|4262.53|4261.74|4261.74|0
1645196220000|2022-02-18 14:57:00|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|0
1645196230000|2022-02-18 14:57:10|4262.66|4262.66|4261.72|4261.72|4262.66|4262.66|4261.72|4261.72|0
1645196250000|2022-02-18 14:57:30|4261.1|4261.1|4261.23|4261.23|4261.41|4261.41|4261.1|4261.1|0
1645196260000|2022-02-18 14:57:40|4262.16|4262.16|4262.12|4262.12|4262.16|4262.16|4262.1|4262.1|0
1645196270000|2022-02-18 14:57:50|4261.81|4261.81|4261.69|4261.69|4262.12|4262.12|4261.38|4261.38|0
1645196280000|2022-02-18 14:58:00|4261.38|4261.38|4259.83|4259.83|4261.38|4261.38|4259.83|4259.83|0
1645196290000|2022-02-18 14:58:10|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|0
1645196300000|2022-02-18 14:58:20|4260.2|4260.2|4260.44|4260.44|4260.44|4260.44|4260.2|4260.2|0
1645196310000|2022-02-18 14:58:30|4260.59|4260.59|4260.44|4260.44|4260.75|4260.75|4259.97|4259.97|0
1645196320000|2022-02-18 14:58:40|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|0
1645196330000|2022-02-18 14:58:50|4261.15|4261.15|4262.02|4262.02|4262.08|4262.08|4261.15|4261.15|0
1645196340000|2022-02-18 14:59:00|4262.18|4262.18|4261.61|4261.61|4262.33|4262.33|4261.51|4261.51|0
1645196350000|2022-02-18 14:59:10|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|0
1645196370000|2022-02-18 14:59:30|4261.61|4261.61|4262.03|4262.03|4262.34|4262.34|4261.61|4261.61|0
1645196380000|2022-02-18 14:59:40|4262.07|4262.07|4262.03|4262.03|4262.07|4262.07|4262.03|4262.03|0
1645196390000|2022-02-18 14:59:50|4261.81|4261.81|4263.44|4263.44|4263.44|4263.44|4261.81|4261.81|0
1645196400000|2022-02-18 15:00:00|4262.5|4262.5|4262.86|4262.86|4263.13|4263.13|4262.5|4262.5|0
1645196410000|2022-02-18 15:00:10|4264.1|4264.1|4265.21|4265.21|4265.21|4265.21|4264.1|4264.1|0
1645196420000|2022-02-18 15:00:20|4265.83|4265.83|4265.66|4265.66|4265.97|4265.97|4265.66|4265.66|0
1645196430000|2022-02-18 15:00:30|4265.82|4265.82|4265.76|4265.76|4265.82|4265.82|4265.76|4265.76|0
1645196440000|2022-02-18 15:00:40|4266.69|4266.69|4267|4267|4267|4267|4266.69|4266.69|0
1645196450000|2022-02-18 15:00:50|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|0
1645196460000|2022-02-18 15:01:00|4266.82|4266.82|4266.94|4266.94|4266.94|4266.94|4266.82|4266.82|0
1645196470000|2022-02-18 15:01:10|4266.88|4266.88|4266.89|4266.89|4266.89|4266.89|4266.27|4266.27|0
1645196480000|2022-02-18 15:01:20|4267.04|4267.04|4267.35|4267.35|4267.35|4267.35|4266.73|4266.73|0
1645196490000|2022-02-18 15:01:30|4267.44|4267.44|4267.44|4267.44|4268.06|4268.06|4267.44|4267.44|0
1645196500000|2022-02-18 15:01:40|4267.13|4267.13|4266.69|4266.69|4267.13|4267.13|4266.69|4266.69|0
1645196510000|2022-02-18 15:01:50|4266.63|4266.63|4266.45|4266.45|4266.63|4266.63|4266.39|4266.39|0
1645196520000|2022-02-18 15:02:00|4266.3|4266.3|4266.2|4266.2|4266.36|4266.36|4265.74|4265.74|0
1645196530000|2022-02-18 15:02:10|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|0
1645196540000|2022-02-18 15:02:20|4265.98|4265.98|4265.91|4265.91|4265.98|4265.98|4265.29|4265.29|0
1645196550000|2022-02-18 15:02:30|4265.88|4265.88|4265.98|4265.98|4265.98|4265.98|4265.88|4265.88|0
1645196570000|2022-02-18 15:02:50|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|0
1645196590000|2022-02-18 15:03:10|4266.17|4266.17|4265.55|4265.55|4266.17|4266.17|4265.55|4265.55|0
1645196600000|2022-02-18 15:03:20|4265.43|4265.43|4265.21|4265.21|4265.74|4265.74|4265.21|4265.21|0
1645196610000|2022-02-18 15:03:30|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|0
1645196620000|2022-02-18 15:03:40|4264.68|4264.68|4264.21|4264.21|4264.68|4264.68|4264.21|4264.21|0
1645196630000|2022-02-18 15:03:50|4264.83|4264.83|4265.2|4265.2|4265.2|4265.2|4264.83|4264.83|0
1645196640000|2022-02-18 15:04:00|4265.26|4265.26|4264.9|4264.9|4265.36|4265.36|4264.74|4264.74|0
1645196650000|2022-02-18 15:04:10|4265.05|4265.05|4265.31|4265.31|4265.56|4265.56|4264.94|4264.94|0
1645196660000|2022-02-18 15:04:20|4265|4265|4265|4265|4265|4265|4265|4265|0
1645196670000|2022-02-18 15:04:30|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|0
1645196680000|2022-02-18 15:04:40|4265.5|4265.5|4265.81|4265.81|4265.81|4265.81|4265.5|4265.5|0
1645196690000|2022-02-18 15:04:50|4265.69|4265.69|4265.51|4265.51|4265.69|4265.69|4265.51|4265.51|0
1645196700000|2022-02-18 15:05:00|4265.32|4265.32|4265.32|4265.32|4265.94|4265.94|4265.32|4265.32|0
1645196710000|2022-02-18 15:05:10|4265.01|4265.01|4265.94|4265.94|4265.94|4265.94|4265.01|4265.01|0
1645196720000|2022-02-18 15:05:20|4266.56|4266.56|4267.03|4267.03|4267.03|4267.03|4266.56|4266.56|0
1645196740000|2022-02-18 15:05:40|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|0
1645196750000|2022-02-18 15:05:50|4267.53|4267.53|4266.54|4266.54|4268.25|4268.25|4266.54|4266.54|0
1645196760000|2022-02-18 15:06:00|4266.39|4266.39|4266.29|4266.29|4266.41|4266.41|4265.67|4265.67|0
1645196770000|2022-02-18 15:06:10|4266.39|4266.39|4265.93|4265.93|4266.39|4266.39|4265.46|4265.46|0
1645196780000|2022-02-18 15:06:20|4266.24|4266.24|4266.24|4266.24|4266.24|4266.24|4266.24|4266.24|0
1645196790000|2022-02-18 15:06:30|4265.62|4265.62|4266.95|4266.95|4266.95|4266.95|4265.62|4265.62|0
1645196800000|2022-02-18 15:06:40|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|0
1645196810000|2022-02-18 15:06:50|4267.17|4267.17|4266.76|4266.76|4267.17|4267.17|4266.58|4266.58|0
1645196820000|2022-02-18 15:07:00|4266.61|4266.61|4267.23|4267.23|4267.23|4267.23|4266.61|4266.61|0
1645196830000|2022-02-18 15:07:10|4267.13|4267.13|4266.44|4266.44|4267.13|4267.13|4266.44|4266.44|0
1645196840000|2022-02-18 15:07:20|4266.42|4266.42|4265.95|4265.95|4266.42|4266.42|4265.95|4265.95|0
1645196850000|2022-02-18 15:07:30|4265.86|4265.86|4265.76|4265.76|4265.86|4265.86|4265.3|4265.3|0
1645196870000|2022-02-18 15:07:50|4265.92|4265.92|4266.23|4266.23|4266.23|4266.23|4265.92|4265.92|0
1645196880000|2022-02-18 15:08:00|4266.54|4266.54|4266.85|4266.85|4266.85|4266.85|4266.07|4266.07|0
1645196900000|2022-02-18 15:08:20|4267.14|4267.14|4267.54|4267.54|4267.6|4267.6|4267.14|4267.14|0
1645196910000|2022-02-18 15:08:30|4267.62|4267.62|4268.07|4268.07|4268.07|4268.07|4267.62|4267.62|0
1645196920000|2022-02-18 15:08:40|4267.98|4267.98|4267|4267|4267.98|4267.98|4267|4267|0
1645196930000|2022-02-18 15:08:50|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|0
1645196940000|2022-02-18 15:09:00|4267.16|4267.16|4266.85|4266.85|4267.16|4267.16|4266.85|4266.85|0
1645196950000|2022-02-18 15:09:10|4266.54|4266.54|4266.45|4266.45|4266.54|4266.54|4266.45|4266.45|0
1645196960000|2022-02-18 15:09:20|4267.07|4267.07|4267.07|4267.07|4267.22|4267.22|4267.07|4267.07|0
1645196970000|2022-02-18 15:09:30|4267.12|4267.12|4268.39|4268.39|4268.39|4268.39|4267.12|4267.12|0
1645196990000|2022-02-18 15:09:50|4269.16|4269.16|4268.65|4268.65|4269.16|4269.16|4268.65|4268.65|0
1645197010000|2022-02-18 15:10:10|4268.83|4268.83|4268.21|4268.21|4268.83|4268.83|4268.21|4268.21|0
1645197020000|2022-02-18 15:10:20|4268.37|4268.37|4268.57|4268.57|4268.57|4268.57|4268.21|4268.21|0
1645197030000|2022-02-18 15:10:30|4268.62|4268.62|4268.64|4268.64|4268.64|4268.64|4268.62|4268.62|0
1645197040000|2022-02-18 15:10:40|4267.71|4267.71|4267.56|4267.56|4267.71|4267.71|4267.56|4267.56|0
1645197050000|2022-02-18 15:10:50|4267.71|4267.71|4267.71|4267.71|4268.02|4268.02|4267.71|4267.71|0
1645197060000|2022-02-18 15:11:00|4267.8|4267.8|4267.73|4267.73|4267.8|4267.8|4267.73|4267.73|0
1645197080000|2022-02-18 15:11:20|4267.42|4267.42|4267.3|4267.3|4267.42|4267.42|4267.3|4267.3|0
1645197090000|2022-02-18 15:11:30|4267.48|4267.48|4267.02|4267.02|4267.48|4267.48|4267.02|4267.02|0
1645197100000|2022-02-18 15:11:40|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|0
1645197110000|2022-02-18 15:11:50|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|4265.93|4265.93|0
1645197120000|2022-02-18 15:12:00|4266.43|4266.43|4266.75|4266.75|4266.9|4266.9|4266.43|4266.43|0
1645197140000|2022-02-18 15:12:20|4266.43|4266.43|4265.19|4265.19|4266.43|4266.43|4265.04|4265.04|0
1645197150000|2022-02-18 15:12:30|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|4264.57|4264.57|0
1645197170000|2022-02-18 15:12:50|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|0
1645197180000|2022-02-18 15:13:00|4264.63|4264.63|4265.29|4265.29|4265.72|4265.72|4264.63|4264.63|0
1645197190000|2022-02-18 15:13:10|4265.6|4265.6|4265.51|4265.51|4265.6|4265.6|4265.51|4265.51|0
1645197210000|2022-02-18 15:13:30|4266.13|4266.13|4266.07|4266.07|4266.13|4266.13|4266.07|4266.07|0
1645197220000|2022-02-18 15:13:40|4266.17|4266.17|4267.06|4267.06|4267.06|4267.06|4266.17|4266.17|0
1645197230000|2022-02-18 15:13:50|4267.37|4267.37|4267.43|4267.43|4267.43|4267.43|4267.12|4267.12|0
1645197240000|2022-02-18 15:14:00|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|0
1645197250000|2022-02-18 15:14:10|4267.8|4267.8|4267.85|4267.85|4267.85|4267.85|4267.8|4267.8|0
1645197260000|2022-02-18 15:14:20|4267.94|4267.94|4267.97|4267.97|4267.97|4267.97|4267.94|4267.94|0
1645197270000|2022-02-18 15:14:30|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|0
1645197280000|2022-02-18 15:14:40|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|0
1645197290000|2022-02-18 15:14:50|4268.02|4268.02|4268.48|4268.48|4268.95|4268.95|4268.02|4268.02|0
1645197300000|2022-02-18 15:15:00|4268.79|4268.79|4269.21|4269.21|4269.22|4269.22|4268.79|4268.79|0
1645197310000|2022-02-18 15:15:10|4269.39|4269.39|4270.32|4270.32|4270.32|4270.32|4269.39|4269.39|0
1645197320000|2022-02-18 15:15:20|4270.16|4270.16|4271.06|4271.06|4271.06|4271.06|4270.16|4270.16|0
1645197330000|2022-02-18 15:15:30|4270.75|4270.75|4270.48|4270.48|4270.79|4270.79|4270.48|4270.48|0
1645197340000|2022-02-18 15:15:40|4270.07|4270.07|4269.52|4269.52|4270.07|4270.07|4269.21|4269.21|0
1645197350000|2022-02-18 15:15:50|4269.54|4269.54|4269.7|4269.7|4269.7|4269.7|4269.54|4269.54|0
1645197360000|2022-02-18 15:16:00|4269.54|4269.54|4268.8|4268.8|4269.54|4269.54|4268.8|4268.8|0
1645197370000|2022-02-18 15:16:10|4268.78|4268.78|4268.84|4268.84|4268.84|4268.84|4268.78|4268.78|0
1645197380000|2022-02-18 15:16:20|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|0
1645197390000|2022-02-18 15:16:30|4269.05|4269.05|4268.56|4268.56|4269.05|4269.05|4268.25|4268.25|0
1645197400000|2022-02-18 15:16:40|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|0
1645197410000|2022-02-18 15:16:50|4268.56|4268.56|4268.59|4268.59|4268.59|4268.59|4268.47|4268.47|0
1645197420000|2022-02-18 15:17:00|4268.74|4268.74|4269.21|4269.21|4269.36|4269.36|4268.74|4268.74|0
1645197440000|2022-02-18 15:17:20|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|0
1645197470000|2022-02-18 15:17:50|4269.15|4269.15|4269.11|4269.11|4269.15|4269.15|4269.11|4269.11|0
1645197480000|2022-02-18 15:18:00|4269.05|4269.05|4270.29|4270.29|4270.29|4270.29|4269.05|4269.05|0
1645197490000|2022-02-18 15:18:10|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|0
1645197500000|2022-02-18 15:18:20|4270.49|4270.49|4270.43|4270.43|4270.49|4270.49|4270.43|4270.43|0
1645197510000|2022-02-18 15:18:30|4270.74|4270.74|4271.32|4271.32|4271.32|4271.32|4270.52|4270.52|0
1645197520000|2022-02-18 15:18:40|4271.23|4271.23|4271.11|4271.11|4271.23|4271.23|4271.11|4271.11|0
1645197530000|2022-02-18 15:18:50|4270.87|4270.87|4270.56|4270.56|4270.87|4270.87|4270.56|4270.56|0
1645197540000|2022-02-18 15:19:00|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|0
1645197550000|2022-02-18 15:19:10|4270.16|4270.16|4269.56|4269.56|4270.16|4270.16|4269.38|4269.38|0
1645197560000|2022-02-18 15:19:20|4269.25|4269.25|4269.23|4269.23|4269.25|4269.25|4268.62|4268.62|0
1645197570000|2022-02-18 15:19:30|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|0
1645197580000|2022-02-18 15:19:40|4269.85|4269.85|4269.54|4269.54|4269.85|4269.85|4269.54|4269.54|0
1645197590000|2022-02-18 15:19:50|4269.23|4269.23|4269.23|4269.23|4269.23|4269.23|4268.92|4268.92|0
1645197600000|2022-02-18 15:20:00|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|0
1645197610000|2022-02-18 15:20:10|4269.56|4269.56|4268.82|4268.82|4269.56|4269.56|4268.82|4268.82|0
1645197620000|2022-02-18 15:20:20|4268.67|4268.67|4268.65|4268.65|4268.67|4268.67|4268.65|4268.65|0
1645197640000|2022-02-18 15:20:40|4268.34|4268.34|4268.34|4268.34|4268.34|4268.34|4268.34|4268.34|0
1645197670000|2022-02-18 15:21:10|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|0
1645197700000|2022-02-18 15:21:40|4267.98|4267.98|4268.1|4268.1|4268.1|4268.1|4267.92|4267.92|0
1645197710000|2022-02-18 15:21:50|4267.79|4267.79|4267.17|4267.17|4268.1|4268.1|4267.17|4267.17|0
1645197720000|2022-02-18 15:22:00|4266.86|4266.86|4266.13|4266.13|4266.86|4266.86|4265.97|4265.97|0
1645197730000|2022-02-18 15:22:10|4266.28|4266.28|4266.16|4266.16|4266.28|4266.28|4266.16|4266.16|0
1645197740000|2022-02-18 15:22:20|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|0
1645197750000|2022-02-18 15:22:30|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|0
1645197760000|2022-02-18 15:22:40|4266.78|4266.78|4266.78|4266.78|4266.78|4266.78|4266.78|4266.78|0
1645197770000|2022-02-18 15:22:50|4266.47|4266.47|4265.85|4265.85|4266.47|4266.47|4265.85|4265.85|0
1645197780000|2022-02-18 15:23:00|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|0
1645197810000|2022-02-18 15:23:30|4265.54|4265.54|4265.38|4265.38|4265.54|4265.54|4265.23|4265.23|0
1645197820000|2022-02-18 15:23:40|4265.69|4265.69|4265.69|4265.69|4265.69|4265.69|4265.69|4265.69|0
1645197830000|2022-02-18 15:23:50|4265.07|4265.07|4264.67|4264.67|4265.07|4265.07|4264.67|4264.67|0
1645197840000|2022-02-18 15:24:00|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|0
1645197860000|2022-02-18 15:24:20|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|0
1645197870000|2022-02-18 15:24:30|4264.57|4264.57|4264.98|4264.98|4264.98|4264.98|4264.57|4264.57|0
1645197880000|2022-02-18 15:24:40|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|0
1645197890000|2022-02-18 15:24:50|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|0
1645197900000|2022-02-18 15:25:00|4265.54|4265.54|4265.54|4265.54|4265.54|4265.54|4265.54|4265.54|0
1645197920000|2022-02-18 15:25:20|4265.23|4265.23|4265.41|4265.41|4265.41|4265.41|4265.23|4265.23|0
1645197940000|2022-02-18 15:25:40|4264.8|4264.8|4265.03|4265.03|4265.03|4265.03|4264.8|4264.8|0
1645197950000|2022-02-18 15:25:50|4264.92|4264.92|4264.92|4264.92|4265.07|4265.07|4264.92|4264.92|0
1645197960000|2022-02-18 15:26:00|4264.6|4264.6|4264.6|4264.6|4264.6|4264.6|4264.6|4264.6|0
1645197970000|2022-02-18 15:26:10|4264.58|4264.58|4264.12|4264.12|4264.58|4264.58|4264.12|4264.12|0
1645197980000|2022-02-18 15:26:20|4263.18|4263.18|4264.6|4264.6|4264.6|4264.6|4263.18|4263.18|0
1645197990000|2022-02-18 15:26:30|4264.69|4264.69|4264.72|4264.72|4264.72|4264.72|4264.6|4264.6|0
1645198000000|2022-02-18 15:26:40|4264.49|4264.49|4264.8|4264.8|4264.8|4264.8|4264.49|4264.49|0
1645198010000|2022-02-18 15:26:50|4264.7|4264.7|4264.86|4264.86|4264.86|4264.86|4264.7|4264.7|0
1645198020000|2022-02-18 15:27:00|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|0
1645198040000|2022-02-18 15:27:20|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|0
1645198050000|2022-02-18 15:27:30|4266.4|4266.4|4266.65|4266.65|4266.65|4266.65|4266.34|4266.34|0
1645198060000|2022-02-18 15:27:40|4266.34|4266.34|4266.28|4266.28|4266.34|4266.34|4266.28|4266.28|0
1645198070000|2022-02-18 15:27:50|4265.97|4265.97|4266.37|4266.37|4266.37|4266.37|4265.97|4265.97|0
1645198080000|2022-02-18 15:28:00|4266.22|4266.22|4266.22|4266.22|4266.22|4266.22|4266.22|4266.22|0
1645198090000|2022-02-18 15:28:10|4265.91|4265.91|4266.49|4266.49|4266.49|4266.49|4265.91|4265.91|0
1645198100000|2022-02-18 15:28:20|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|0
1645198110000|2022-02-18 15:28:30|4266.52|4266.52|4266.64|4266.64|4266.64|4266.64|4266.4|4266.4|0
1645198120000|2022-02-18 15:28:40|4266.7|4266.7|4266.91|4266.91|4266.91|4266.91|4266.7|4266.7|0
1645198130000|2022-02-18 15:28:50|4267.22|4267.22|4267.04|4267.04|4267.22|4267.22|4267.04|4267.04|0
1645198140000|2022-02-18 15:29:00|4267.14|4267.14|4267.11|4267.11|4267.14|4267.14|4267.11|4267.11|0
1645198150000|2022-02-18 15:29:10|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|0
1645198160000|2022-02-18 15:29:20|4266.74|4266.74|4266.43|4266.43|4266.74|4266.74|4266.43|4266.43|0
1645198170000|2022-02-18 15:29:30|4266.46|4266.46|4266.48|4266.48|4266.48|4266.48|4266.46|4266.46|0
1645198180000|2022-02-18 15:29:40|4267.1|4267.1|4267.07|4267.07|4267.13|4267.13|4267.07|4267.07|0
1645198190000|2022-02-18 15:29:50|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|0
1645198200000|2022-02-18 15:30:00|4266.35|4266.35|4265.48|4265.48|4266.35|4266.35|4265.48|4265.48|0
1645198210000|2022-02-18 15:30:10|4265.8|4265.8|4265.26|4265.26|4265.8|4265.8|4265.05|4265.05|0
1645198220000|2022-02-18 15:30:20|4265.31|4265.31|4265.8|4265.8|4265.83|4265.83|4265.31|4265.31|0
1645198230000|2022-02-18 15:30:30|4265.74|4265.74|4266.19|4266.19|4266.25|4266.25|4265.74|4265.74|0
1645198240000|2022-02-18 15:30:40|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|0
1645198250000|2022-02-18 15:30:50|4265.94|4265.94|4265.63|4265.63|4265.94|4265.94|4265.63|4265.63|0
1645198260000|2022-02-18 15:31:00|4265.44|4265.44|4265.44|4265.44|4265.76|4265.76|4265.13|4265.13|0
1645198270000|2022-02-18 15:31:10|4265.38|4265.38|4266.1|4266.1|4266.1|4266.1|4265.38|4265.38|0
1645198280000|2022-02-18 15:31:20|4265.79|4265.79|4266.41|4266.41|4266.41|4266.41|4265.79|4265.79|0
1645198290000|2022-02-18 15:31:30|4266.1|4266.1|4265.79|4265.79|4266.1|4266.1|4265.79|4265.79|0
1645198300000|2022-02-18 15:31:40|4265.48|4265.48|4265.81|4265.81|4265.81|4265.81|4265.48|4265.48|0
1645198310000|2022-02-18 15:31:50|4265.66|4265.66|4266.32|4266.32|4266.32|4266.32|4265.66|4265.66|0
1645198320000|2022-02-18 15:32:00|4266.42|4266.42|4265.79|4265.79|4266.42|4266.42|4265.79|4265.79|0
1645198340000|2022-02-18 15:32:20|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|0
1645198350000|2022-02-18 15:32:30|4265.93|4265.93|4264.67|4264.67|4265.93|4265.93|4264.51|4264.51|0
1645198360000|2022-02-18 15:32:40|4264.51|4264.51|4265.28|4265.28|4265.28|4265.28|4264.51|4264.51|0
1645198370000|2022-02-18 15:32:50|4265.24|4265.24|4265.18|4265.18|4265.24|4265.24|4265.18|4265.18|0
1645198380000|2022-02-18 15:33:00|4265.48|4265.48|4265.42|4265.42|4265.48|4265.48|4265.42|4265.42|0
1645198390000|2022-02-18 15:33:10|4265.73|4265.73|4265.83|4265.83|4265.85|4265.85|4265.54|4265.54|0
1645198400000|2022-02-18 15:33:20|4265.98|4265.98|4267.54|4267.54|4267.85|4267.85|4265.98|4265.98|0
1645198410000|2022-02-18 15:33:30|4267.49|4267.49|4266.89|4266.89|4267.51|4267.51|4266.89|4266.89|0
1645198430000|2022-02-18 15:33:50|4267.08|4267.08|4267.39|4267.39|4267.39|4267.39|4267.08|4267.08|0
1645198440000|2022-02-18 15:34:00|4267.08|4267.08|4267.38|4267.38|4267.38|4267.38|4267.08|4267.08|0
1645198450000|2022-02-18 15:34:10|4267.7|4267.7|4267.38|4267.38|4267.7|4267.7|4267.38|4267.38|0
1645198460000|2022-02-18 15:34:20|4267.07|4267.07|4266.61|4266.61|4267.07|4267.07|4266.45|4266.45|0
1645198470000|2022-02-18 15:34:30|4266.92|4266.92|4267.54|4267.54|4267.54|4267.54|4266.92|4266.92|0
1645198480000|2022-02-18 15:34:40|4267.66|4267.66|4267.74|4267.74|4267.74|4267.74|4267.66|4267.66|0
1645198500000|2022-02-18 15:35:00|4267.95|4267.95|4267.87|4267.87|4267.95|4267.95|4267.87|4267.87|0
1645198510000|2022-02-18 15:35:10|4268.49|4268.49|4267.87|4267.87|4268.49|4268.49|4267.87|4267.87|0
1645198520000|2022-02-18 15:35:20|4267.71|4267.71|4267.19|4267.19|4267.8|4267.8|4267.19|4267.19|0
1645198530000|2022-02-18 15:35:30|4267.34|4267.34|4266.83|4266.83|4267.34|4267.34|4266.21|4266.21|0
1645198540000|2022-02-18 15:35:40|4266.52|4266.52|4266.46|4266.46|4266.52|4266.52|4266.46|4266.46|0
1645198550000|2022-02-18 15:35:50|4266.15|4266.15|4265.88|4265.88|4266.31|4266.31|4265.88|4265.88|0
1645198560000|2022-02-18 15:36:00|4265.94|4265.94|4265.73|4265.73|4265.94|4265.94|4265.26|4265.26|0
1645198570000|2022-02-18 15:36:10|4265.11|4265.11|4265.42|4265.42|4265.42|4265.42|4264.64|4264.64|0
1645198580000|2022-02-18 15:36:20|4265.73|4265.73|4265.98|4265.98|4266.14|4266.14|4265.73|4265.73|0
1645198590000|2022-02-18 15:36:30|4265.89|4265.89|4265.42|4265.42|4265.89|4265.89|4265.42|4265.42|0
1645198600000|2022-02-18 15:36:40|4265.27|4265.27|4265.58|4265.58|4265.58|4265.58|4265.27|4265.27|0
1645198610000|2022-02-18 15:36:50|4265.42|4265.42|4265.42|4265.42|4265.42|4265.42|4265.42|4265.42|0
1645198620000|2022-02-18 15:37:00|4265.33|4265.33|4265.05|4265.05|4265.33|4265.33|4265.05|4265.05|0
1645198630000|2022-02-18 15:37:10|4265|4265|4265|4265|4265|4265|4265|4265|0
1645198640000|2022-02-18 15:37:20|4265.06|4265.06|4264.91|4264.91|4265.06|4265.06|4264.91|4264.91|0
1645198660000|2022-02-18 15:37:40|4265.38|4265.38|4265.73|4265.73|4265.73|4265.73|4265.38|4265.38|0
1645198670000|2022-02-18 15:37:50|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|0
1645198680000|2022-02-18 15:38:00|4266.66|4266.66|4266.58|4266.58|4266.66|4266.66|4265.99|4265.99|0
1645198690000|2022-02-18 15:38:10|4266.74|4266.74|4267.36|4267.36|4267.67|4267.67|4266.74|4266.74|0
1645198700000|2022-02-18 15:38:20|4267.2|4267.2|4267.2|4267.2|4267.2|4267.2|4267.2|4267.2|0
1645198710000|2022-02-18 15:38:30|4266.74|4266.74|4265.82|4265.82|4266.74|4266.74|4265.82|4265.82|0
1645198720000|2022-02-18 15:38:40|4265.5|4265.5|4265.66|4265.66|4265.66|4265.66|4265.04|4265.04|0
1645198730000|2022-02-18 15:38:50|4265.35|4265.35|4264.91|4264.91|4265.51|4265.51|4264.58|4264.58|0
1645198740000|2022-02-18 15:39:00|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|0
1645198750000|2022-02-18 15:39:10|4264.81|4264.81|4264.19|4264.19|4264.81|4264.81|4264.19|4264.19|0
1645198760000|2022-02-18 15:39:20|4263.88|4263.88|4264.34|4264.34|4264.34|4264.34|4263.57|4263.57|0
1645198770000|2022-02-18 15:39:30|4264.65|4264.65|4264.5|4264.5|4264.65|4264.65|4264.5|4264.5|0
1645198780000|2022-02-18 15:39:40|4264.56|4264.56|4264.93|4264.93|4264.93|4264.93|4264.56|4264.56|0
1645198790000|2022-02-18 15:39:50|4264.46|4264.46|4264.31|4264.31|4264.62|4264.62|4264.31|4264.31|0
1645198800000|2022-02-18 15:40:00|4264.15|4264.15|4264.31|4264.31|4264.31|4264.31|4264.15|4264.15|0
1645198810000|2022-02-18 15:40:10|4264|4264|4263.77|4263.77|4264|4264|4263.73|4263.73|0
1645198820000|2022-02-18 15:40:20|4263.62|4263.62|4263.64|4263.64|4263.64|4263.64|4263.62|4263.62|0
1645198830000|2022-02-18 15:40:30|4263.02|4263.02|4262.56|4262.56|4263.02|4263.02|4262.56|4262.56|0
1645198840000|2022-02-18 15:40:40|4262.41|4262.41|4263.03|4263.03|4263.03|4263.03|4262.41|4262.41|0
1645198850000|2022-02-18 15:40:50|4262.72|4262.72|4262.66|4262.66|4263.03|4263.03|4262.56|4262.56|0
1645198860000|2022-02-18 15:41:00|4262.56|4262.56|4262.1|4262.1|4262.57|4262.57|4262.1|4262.1|0
1645198870000|2022-02-18 15:41:10|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|0
1645198880000|2022-02-18 15:41:20|4262.57|4262.57|4263.03|4263.03|4263.19|4263.19|4262.57|4262.57|0
1645198890000|2022-02-18 15:41:30|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|0
1645198900000|2022-02-18 15:41:40|4262.57|4262.57|4262.72|4262.72|4263.03|4263.03|4262.57|4262.57|0
1645198910000|2022-02-18 15:41:50|4262.88|4262.88|4263.19|4263.19|4263.5|4263.5|4262.88|4262.88|0
1645198920000|2022-02-18 15:42:00|4263.03|4263.03|4262.88|4262.88|4263.13|4263.13|4262.88|4262.88|0
1645198930000|2022-02-18 15:42:10|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|0
1645198940000|2022-02-18 15:42:20|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|0
1645198950000|2022-02-18 15:42:30|4262.38|4262.38|4262.69|4262.69|4262.69|4262.69|4262.38|4262.38|0
1645198960000|2022-02-18 15:42:40|4263|4263|4263.02|4263.02|4263.19|4263.19|4263|4263|0
1645198970000|2022-02-18 15:42:50|4262.7|4262.7|4263.02|4263.02|4263.17|4263.17|4262.7|4262.7|0
1645198980000|2022-02-18 15:43:00|4262.39|4262.39|4262.22|4262.22|4262.39|4262.39|4262.22|4262.22|0
1645198990000|2022-02-18 15:43:10|4262.52|4262.52|4263.44|4263.44|4263.44|4263.44|4262.52|4262.52|0
1645199010000|2022-02-18 15:43:30|4264.05|4264.05|4265.14|4265.14|4265.14|4265.14|4264.05|4264.05|0
1645199020000|2022-02-18 15:43:40|4265.05|4265.05|4264.99|4264.99|4265.05|4265.05|4264.99|4264.99|0
1645199030000|2022-02-18 15:43:50|4265.08|4265.08|4265.08|4265.08|4265.39|4265.39|4264.77|4264.77|0
1645199050000|2022-02-18 15:44:10|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|0
1645199060000|2022-02-18 15:44:20|4265.39|4265.39|4265.54|4265.54|4265.54|4265.54|4265.39|4265.39|0
1645199080000|2022-02-18 15:44:40|4265.85|4265.85|4266.26|4266.26|4266.57|4266.57|4265.85|4265.85|0
1645199090000|2022-02-18 15:44:50|4266.57|4266.57|4266.88|4266.88|4266.88|4266.88|4266.57|4266.57|0
1645199100000|2022-02-18 15:45:00|4267.04|4267.04|4266.53|4266.53|4267.19|4267.19|4266.53|4266.53|0
1645199110000|2022-02-18 15:45:10|4266.22|4266.22|4266.19|4266.19|4266.22|4266.22|4266.19|4266.19|0
1645199120000|2022-02-18 15:45:20|4265.88|4265.88|4265.98|4265.98|4265.98|4265.98|4265.88|4265.88|0
1645199140000|2022-02-18 15:45:40|4266.04|4266.04|4266.27|4266.27|4266.27|4266.27|4266.04|4266.04|0
1645199160000|2022-02-18 15:46:00|4266.58|4266.58|4266.92|4266.92|4266.92|4266.92|4266.58|4266.58|0
1645199170000|2022-02-18 15:46:10|4266.45|4266.45|4265.83|4265.83|4266.45|4266.45|4265.83|4265.83|0
1645199180000|2022-02-18 15:46:20|4265.53|4265.53|4265.21|4265.21|4265.53|4265.53|4265.21|4265.21|0
1645199190000|2022-02-18 15:46:30|4265.26|4265.26|4264.63|4264.63|4265.26|4265.26|4264.63|4264.63|0
1645199200000|2022-02-18 15:46:40|4264.79|4264.79|4264.94|4264.94|4264.94|4264.94|4264.79|4264.79|0
1645199210000|2022-02-18 15:46:50|4265|4265|4265|4265|4265|4265|4265|4265|0
1645199220000|2022-02-18 15:47:00|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|0
1645199230000|2022-02-18 15:47:10|4265.31|4265.31|4265.41|4265.41|4265.41|4265.41|4265.31|4265.31|0
1645199250000|2022-02-18 15:47:30|4265.25|4265.25|4265.1|4265.1|4265.41|4265.41|4265.1|4265.1|0
1645199260000|2022-02-18 15:47:40|4264.78|4264.78|4264.63|4264.63|4264.78|4264.78|4264.32|4264.32|0
1645199270000|2022-02-18 15:47:50|4264.75|4264.75|4265.06|4265.06|4265.06|4265.06|4264.75|4264.75|0
1645199280000|2022-02-18 15:48:00|4264.6|4264.6|4264.56|4264.56|4264.91|4264.91|4264.44|4264.44|0
1645199290000|2022-02-18 15:48:10|4264.87|4264.87|4265.02|4265.02|4265.02|4265.02|4264.87|4264.87|0
1645199300000|2022-02-18 15:48:20|4265.65|4265.65|4265.96|4265.96|4266|4266|4265.65|4265.65|0
1645199310000|2022-02-18 15:48:30|4265.9|4265.9|4265.9|4265.9|4265.9|4265.9|4265.59|4265.59|0
1645199320000|2022-02-18 15:48:40|4265.87|4265.87|4265.85|4265.85|4265.87|4265.87|4265.85|4265.85|0
1645199330000|2022-02-18 15:48:50|4265.69|4265.69|4265.54|4265.54|4265.69|4265.69|4265.54|4265.54|0
1645199340000|2022-02-18 15:49:00|4265.39|4265.39|4264.46|4264.46|4265.39|4265.39|4264.46|4264.46|0
1645199350000|2022-02-18 15:49:10|4264.14|4264.14|4263.89|4263.89|4264.82|4264.82|4263.77|4263.77|0
1645199360000|2022-02-18 15:49:20|4263.58|4263.58|4263.58|4263.58|4263.89|4263.89|4263.29|4263.29|0
1645199370000|2022-02-18 15:49:30|4263.27|4263.27|4262.55|4262.55|4263.27|4263.27|4261.93|4261.93|0
1645199380000|2022-02-18 15:49:40|4262.74|4262.74|4263.2|4263.2|4263.2|4263.2|4262.74|4262.74|0
1645199390000|2022-02-18 15:49:50|4263.3|4263.3|4264.25|4264.25|4264.25|4264.25|4263.3|4263.3|0
1645199400000|2022-02-18 15:50:00|4263.94|4263.94|4264.3|4264.3|4264.3|4264.3|4263.94|4263.94|0
1645199410000|2022-02-18 15:50:10|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|0
1645199420000|2022-02-18 15:50:20|4264.76|4264.76|4265.38|4265.38|4265.54|4265.54|4264.76|4264.76|0
1645199430000|2022-02-18 15:50:30|4265.69|4265.69|4265.67|4265.67|4265.79|4265.79|4265.67|4265.67|0
1645199440000|2022-02-18 15:50:40|4265.61|4265.61|4265.92|4265.92|4265.92|4265.92|4265.61|4265.61|0
1645199450000|2022-02-18 15:50:50|4265.61|4265.61|4265.3|4265.3|4265.61|4265.61|4265.3|4265.3|0
1645199460000|2022-02-18 15:51:00|4264.99|4264.99|4264.8|4264.8|4264.99|4264.99|4263.91|4263.91|0
1645199470000|2022-02-18 15:51:10|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|0
1645199490000|2022-02-18 15:51:30|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|0
1645199500000|2022-02-18 15:51:40|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|0
1645199520000|2022-02-18 15:52:00|4264.95|4264.95|4264.99|4264.99|4264.99|4264.99|4264.62|4264.62|0
1645199530000|2022-02-18 15:52:10|4265.3|4265.3|4265.3|4265.3|4265.3|4265.3|4265.3|4265.3|0
1645199540000|2022-02-18 15:52:20|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|0
1645199550000|2022-02-18 15:52:30|4264.68|4264.68|4264.37|4264.37|4264.68|4264.68|4264.37|4264.37|0
1645199560000|2022-02-18 15:52:40|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|0
1645199570000|2022-02-18 15:52:50|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|0
1645199580000|2022-02-18 15:53:00|4264.64|4264.64|4265.26|4265.26|4265.26|4265.26|4264.64|4264.64|0
1645199590000|2022-02-18 15:53:10|4265.11|4265.11|4265.4|4265.4|4265.4|4265.4|4265.11|4265.11|0
1645199600000|2022-02-18 15:53:20|4265.44|4265.44|4265.75|4265.75|4265.75|4265.75|4265.44|4265.44|0
1645199610000|2022-02-18 15:53:30|4265.71|4265.71|4265.59|4265.59|4265.71|4265.71|4265.59|4265.59|0
1645199620000|2022-02-18 15:53:40|4265.74|4265.74|4266.09|4266.09|4266.09|4266.09|4265.74|4265.74|0
1645199640000|2022-02-18 15:54:00|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|0
1645199650000|2022-02-18 15:54:10|4266.06|4266.06|4266.27|4266.27|4266.27|4266.27|4266.06|4266.06|0
1645199660000|2022-02-18 15:54:20|4266.58|4266.58|4266.58|4266.58|4266.58|4266.58|4266.58|4266.58|0
1645199670000|2022-02-18 15:54:30|4266.68|4266.68|4267.76|4267.76|4268.07|4268.07|4266.68|4266.68|0
1645199680000|2022-02-18 15:54:40|4268.07|4268.07|4268.39|4268.39|4268.39|4268.39|4268.07|4268.07|0
1645199690000|2022-02-18 15:54:50|4268.27|4268.27|4268.5|4268.5|4268.5|4268.5|4268.27|4268.27|0
1645199700000|2022-02-18 15:55:00|4268.04|4268.04|4267.58|4267.58|4268.04|4268.04|4267.42|4267.42|0
1645199710000|2022-02-18 15:55:10|4267.48|4267.48|4267.79|4267.79|4267.79|4267.79|4267.48|4267.48|0
1645199720000|2022-02-18 15:55:20|4267.95|4267.95|4268.41|4268.41|4268.41|4268.41|4267.95|4267.95|0
1645199730000|2022-02-18 15:55:30|4269.03|4269.03|4269.09|4269.09|4269.09|4269.09|4269.03|4269.03|0
1645199750000|2022-02-18 15:55:50|4269.4|4269.4|4269.71|4269.71|4269.71|4269.71|4269.4|4269.4|0
1645199760000|2022-02-18 15:56:00|4269.87|4269.87|4270.53|4270.53|4270.53|4270.53|4269.87|4269.87|0
1645199790000|2022-02-18 15:56:30|4270.22|4270.22|4270.22|4270.22|4270.53|4270.53|4270.22|4270.22|0
1645199800000|2022-02-18 15:56:40|4270.38|4270.38|4271|4271|4271|4271|4270.38|4270.38|0
1645199810000|2022-02-18 15:56:50|4271.31|4271.31|4271.25|4271.25|4271.31|4271.31|4271.16|4271.16|0
1645199820000|2022-02-18 15:57:00|4271.4|4271.4|4271.43|4271.43|4272.36|4272.36|4271.4|4271.4|0
1645199830000|2022-02-18 15:57:10|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|0
1645199840000|2022-02-18 15:57:20|4271.49|4271.49|4271.37|4271.37|4271.8|4271.8|4271.34|4271.34|0
1645199850000|2022-02-18 15:57:30|4271.68|4271.68|4271.37|4271.37|4271.68|4271.68|4271.37|4271.37|0
1645199860000|2022-02-18 15:57:40|4271.68|4271.68|4272.31|4272.31|4272.62|4272.62|4271.68|4271.68|0
1645199870000|2022-02-18 15:57:50|4272.15|4272.15|4271.47|4271.47|4272.15|4272.15|4271.38|4271.38|0
1645199880000|2022-02-18 15:58:00|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.63|4271.63|0
1645199890000|2022-02-18 15:58:10|4271.63|4271.63|4271.19|4271.19|4271.63|4271.63|4271.16|4271.16|0
1645199900000|2022-02-18 15:58:20|4270.88|4270.88|4271.19|4271.19|4271.19|4271.19|4270.88|4270.88|0
1645199910000|2022-02-18 15:58:30|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|0
1645199920000|2022-02-18 15:58:40|4270.47|4270.47|4270.78|4270.78|4270.78|4270.78|4270.47|4270.47|0
1645199930000|2022-02-18 15:58:50|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|0
1645199940000|2022-02-18 15:59:00|4271.19|4271.19|4271.39|4271.39|4271.39|4271.39|4270.88|4270.88|0
1645199950000|2022-02-18 15:59:10|4271.24|4271.24|4271.24|4271.24|4271.24|4271.24|4271.24|4271.24|0
1645199960000|2022-02-18 15:59:20|4271.1|4271.1|4271.41|4271.41|4271.41|4271.41|4271.1|4271.1|0
1645199970000|2022-02-18 15:59:30|4271.35|4271.35|4271.35|4271.35|4271.35|4271.35|4271.35|4271.35|0
1645199980000|2022-02-18 15:59:40|4271.2|4271.2|4271.2|4271.2|4271.2|4271.2|4271.2|4271.2|0
1645199990000|2022-02-18 15:59:50|4271.04|4271.04|4271.2|4271.2|4271.2|4271.2|4271.04|4271.04|0
1645200000000|2022-02-18 16:00:00|4270.73|4270.73|4270.49|4270.49|4270.89|4270.89|4270.49|4270.49|0
1645200010000|2022-02-18 16:00:10|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|0
1645200020000|2022-02-18 16:00:20|4270.39|4270.39|4269.46|4269.46|4270.39|4270.39|4269.46|4269.46|0
1645200030000|2022-02-18 16:00:30|4269.15|4269.15|4268.53|4268.53|4269.15|4269.15|4268.53|4268.53|0
1645200040000|2022-02-18 16:00:40|4268.47|4268.47|4268.79|4268.79|4268.79|4268.79|4268.47|4268.47|0
1645200050000|2022-02-18 16:00:50|4269.1|4269.1|4268.61|4268.61|4269.1|4269.1|4268.61|4268.61|0
1645200060000|2022-02-18 16:01:00|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|0
1645200090000|2022-02-18 16:01:30|4268.98|4268.98|4269.02|4269.02|4269.02|4269.02|4268.82|4268.82|0
1645200100000|2022-02-18 16:01:40|4268.71|4268.71|4268.4|4268.4|4268.71|4268.71|4268.4|4268.4|0
1645200110000|2022-02-18 16:01:50|4268.55|4268.55|4268.15|4268.15|4268.77|4268.77|4268.15|4268.15|0
1645200120000|2022-02-18 16:02:00|4267.84|4267.84|4267.74|4267.74|4267.84|4267.84|4267.74|4267.74|0
1645200150000|2022-02-18 16:02:30|4267.59|4267.59|4267.12|4267.12|4267.59|4267.59|4267.12|4267.12|0
1645200160000|2022-02-18 16:02:40|4266.5|4266.5|4266.81|4266.81|4266.81|4266.81|4266.5|4266.5|0
1645200170000|2022-02-18 16:02:50|4266.76|4266.76|4266.76|4266.76|4266.76|4266.76|4266.76|4266.76|0
1645200180000|2022-02-18 16:03:00|4267.08|4267.08|4267.23|4267.23|4267.39|4267.39|4267.08|4267.08|0
1645200190000|2022-02-18 16:03:10|4267.08|4267.08|4267.08|4267.08|4267.08|4267.08|4267.08|4267.08|0
1645200200000|2022-02-18 16:03:20|4267.13|4267.13|4268.07|4268.07|4268.07|4268.07|4267.13|4267.13|0
1645200210000|2022-02-18 16:03:30|4268.22|4268.22|4268.22|4268.22|4268.22|4268.22|4268.22|4268.22|0
1645200220000|2022-02-18 16:03:40|4267.91|4267.91|4265.98|4265.98|4267.91|4267.91|4265.67|4265.67|0
1645200230000|2022-02-18 16:03:50|4266.29|4266.29|4265.66|4265.66|4266.29|4266.29|4263.3|4263.3|0
1645200240000|2022-02-18 16:04:00|4265.7|4265.7|4265.94|4265.94|4266.08|4266.08|4264.94|4264.94|0
1645200250000|2022-02-18 16:04:10|4265.63|4265.63|4265.72|4265.72|4266.43|4266.43|4265.63|4265.63|0
1645200260000|2022-02-18 16:04:20|4265.41|4265.41|4263.39|4263.39|4265.56|4265.56|4263.39|4263.39|0
1645200270000|2022-02-18 16:04:30|4263.08|4263.08|4262.78|4262.78|4264.02|4264.02|4262.78|4262.78|0
1645200280000|2022-02-18 16:04:40|4263.09|4263.09|4262.19|4262.19|4263.09|4263.09|4261.57|4261.57|0
1645200290000|2022-02-18 16:04:50|4262.25|4262.25|4261.01|4261.01|4262.25|4262.25|4261.01|4261.01|0
1645200300000|2022-02-18 16:05:00|4261.94|4261.94|4261.53|4261.53|4261.94|4261.94|4261.16|4261.16|0
1645200310000|2022-02-18 16:05:10|4261.84|4261.84|4263.79|4263.79|4263.79|4263.79|4261.84|4261.84|0
1645200320000|2022-02-18 16:05:20|4263.94|4263.94|4263.48|4263.48|4263.94|4263.94|4263.48|4263.48|0
1645200330000|2022-02-18 16:05:30|4263.17|4263.17|4263.94|4263.94|4263.94|4263.94|4263.17|4263.17|0
1645200340000|2022-02-18 16:05:40|4263.63|4263.63|4263.65|4263.65|4263.65|4263.65|4263.63|4263.63|0
1645200350000|2022-02-18 16:05:50|4264.12|4264.12|4264.74|4264.74|4264.74|4264.74|4264.12|4264.12|0
1645200360000|2022-02-18 16:06:00|4264.43|4264.43|4264.37|4264.37|4264.43|4264.43|4264.37|4264.37|0
1645200370000|2022-02-18 16:06:10|4264.43|4264.43|4264.74|4264.74|4264.74|4264.74|4264.43|4264.43|0
1645200380000|2022-02-18 16:06:20|4265.05|4265.05|4266.27|4266.27|4266.27|4266.27|4265.05|4265.05|0
1645200390000|2022-02-18 16:06:30|4266.31|4266.31|4266|4266|4266.31|4266.31|4266|4266|0
1645200400000|2022-02-18 16:06:40|4265.69|4265.69|4265.59|4265.59|4265.69|4265.69|4265.59|4265.59|0
1645200410000|2022-02-18 16:06:50|4265.44|4265.44|4265.6|4265.6|4265.91|4265.91|4265.28|4265.28|0
1645200420000|2022-02-18 16:07:00|4265.62|4265.62|4264.69|4264.69|4265.62|4265.62|4264.69|4264.69|0
1645200430000|2022-02-18 16:07:10|4265|4265|4265.15|4265.15|4265.15|4265.15|4265|4265|0
1645200440000|2022-02-18 16:07:20|4265.46|4265.46|4265.77|4265.77|4265.93|4265.93|4265.46|4265.46|0
1645200450000|2022-02-18 16:07:30|4265.75|4265.75|4265.73|4265.73|4265.75|4265.75|4265.73|4265.73|0
1645200460000|2022-02-18 16:07:40|4265.7|4265.7|4265.55|4265.55|4265.7|4265.7|4265.55|4265.55|0
1645200470000|2022-02-18 16:07:50|4265.86|4265.86|4265.89|4265.89|4266.17|4266.17|4265.49|4265.49|0
1645200480000|2022-02-18 16:08:00|4265.27|4265.27|4265.17|4265.17|4265.27|4265.27|4265.12|4265.12|0
1645200490000|2022-02-18 16:08:10|4265.27|4265.27|4265.12|4265.12|4265.27|4265.27|4264.5|4264.5|0
1645200500000|2022-02-18 16:08:20|4264.96|4264.96|4265.43|4265.43|4265.43|4265.43|4264.96|4264.96|0
1645200510000|2022-02-18 16:08:30|4265.58|4265.58|4265.89|4265.89|4265.89|4265.89|4265.58|4265.58|0
1645200520000|2022-02-18 16:08:40|4265.58|4265.58|4265.74|4265.74|4265.74|4265.74|4265.58|4265.58|0
1645200530000|2022-02-18 16:08:50|4265.89|4265.89|4266.51|4266.51|4266.51|4266.51|4265.89|4265.89|0
1645200540000|2022-02-18 16:09:00|4266.2|4266.2|4266.42|4266.42|4266.51|4266.51|4266.2|4266.2|0
1645200550000|2022-02-18 16:09:10|4265.8|4265.8|4265.75|4265.75|4265.8|4265.8|4265.43|4265.43|0
1645200570000|2022-02-18 16:09:30|4265.59|4265.59|4265.22|4265.22|4265.75|4265.75|4265.22|4265.22|0
1645200580000|2022-02-18 16:09:40|4264.6|4264.6|4264.25|4264.25|4264.91|4264.91|4264.25|4264.25|0
1645200590000|2022-02-18 16:09:50|4263.63|4263.63|4263.63|4263.63|4263.79|4263.79|4263.32|4263.32|0
1645200600000|2022-02-18 16:10:00|4263.48|4263.48|4263.79|4263.79|4263.79|4263.79|4263.32|4263.32|0
1645200610000|2022-02-18 16:10:10|4264.41|4264.41|4263.36|4263.36|4264.41|4264.41|4263.06|4263.06|0
1645200620000|2022-02-18 16:10:20|4263.52|4263.52|4263.21|4263.21|4263.52|4263.52|4262.9|4262.9|0
1645200630000|2022-02-18 16:10:30|4262.9|4262.9|4262.53|4262.53|4262.9|4262.9|4262.53|4262.53|0
1645200640000|2022-02-18 16:10:40|4262.59|4262.59|4261.97|4261.97|4262.59|4262.59|4261.97|4261.97|0
1645200650000|2022-02-18 16:10:50|4261.66|4261.66|4261.92|4261.92|4261.97|4261.97|4261.66|4261.66|0
1645200660000|2022-02-18 16:11:00|4262.24|4262.24|4261.05|4261.05|4262.24|4262.24|4261.05|4261.05|0
1645200670000|2022-02-18 16:11:10|4261.36|4261.36|4260.84|4260.84|4261.36|4261.36|4260.74|4260.74|0
1645200680000|2022-02-18 16:11:20|4260.99|4260.99|4260.75|4260.75|4261.61|4261.61|4260.75|4260.75|0
1645200690000|2022-02-18 16:11:30|4260.59|4260.59|4260.59|4260.59|4260.59|4260.59|4260.59|4260.59|0
1645200700000|2022-02-18 16:11:40|4260.28|4260.28|4260.69|4260.69|4261|4261|4260.28|4260.28|0
1645200710000|2022-02-18 16:11:50|4260.38|4260.38|4260.07|4260.07|4260.38|4260.38|4260.07|4260.07|0
1645200720000|2022-02-18 16:12:00|4260.69|4260.69|4260.38|4260.38|4260.69|4260.69|4260.38|4260.38|0
1645200730000|2022-02-18 16:12:10|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|0
1645200740000|2022-02-18 16:12:20|4260.6|4260.6|4260.42|4260.42|4260.97|4260.97|4260.2|4260.2|0
1645200750000|2022-02-18 16:12:30|4260.26|4260.26|4259.49|4259.49|4260.26|4260.26|4259.49|4259.49|0
1645200760000|2022-02-18 16:12:40|4259.03|4259.03|4258.81|4258.81|4259.18|4259.18|4258.72|4258.72|0
1645200770000|2022-02-18 16:12:50|4259.12|4259.12|4257.73|4257.73|4259.12|4259.12|4257.73|4257.73|0
1645200780000|2022-02-18 16:13:00|4257.42|4257.42|4257.07|4257.07|4257.42|4257.42|4257.07|4257.07|0
1645200790000|2022-02-18 16:13:10|4256.91|4256.91|4255.98|4255.98|4256.91|4256.91|4255.98|4255.98|0
1645200800000|2022-02-18 16:13:20|4256.29|4256.29|4257.2|4257.2|4257.2|4257.2|4256.29|4256.29|0
1645200810000|2022-02-18 16:13:30|4257.11|4257.11|4257.11|4257.11|4257.26|4257.26|4257.11|4257.11|0
1645200830000|2022-02-18 16:13:50|4256.64|4256.64|4256.34|4256.34|4256.64|4256.64|4256.03|4256.03|0
1645200840000|2022-02-18 16:14:00|4256.96|4256.96|4257.32|4257.32|4257.32|4257.32|4256.96|4256.96|0
1645200850000|2022-02-18 16:14:10|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|0
1645200860000|2022-02-18 16:14:20|4258.09|4258.09|4257.7|4257.7|4258.09|4258.09|4257.58|4257.58|0
1645200870000|2022-02-18 16:14:30|4257.58|4257.58|4257.86|4257.86|4257.92|4257.92|4257.58|4257.58|0
1645200880000|2022-02-18 16:14:40|4258.21|4258.21|4258.71|4258.71|4258.71|4258.71|4258.21|4258.21|0
1645200900000|2022-02-18 16:15:00|4258.76|4258.76|4259.09|4259.09|4259.09|4259.09|4258.45|4258.45|0
1645200910000|2022-02-18 16:15:10|4258.78|4258.78|4258.88|4258.88|4259.03|4259.03|4258.72|4258.72|0
1645200920000|2022-02-18 16:15:20|4258.82|4258.82|4259.28|4259.28|4259.28|4259.28|4258.51|4258.51|0
1645200930000|2022-02-18 16:15:30|4259.22|4259.22|4259.53|4259.53|4259.53|4259.53|4259.22|4259.22|0
1645200940000|2022-02-18 16:15:40|4259.47|4259.47|4259.39|4259.39|4259.47|4259.47|4259.39|4259.39|0
1645200950000|2022-02-18 16:15:50|4259.08|4259.08|4258.77|4258.77|4259.08|4259.08|4258.77|4258.77|0
1645200960000|2022-02-18 16:16:00|4258.46|4258.46|4257.69|4257.69|4258.46|4258.46|4257.38|4257.38|0
1645200970000|2022-02-18 16:16:10|4258|4258|4258|4258|4258|4258|4258|4258|0
1645200980000|2022-02-18 16:16:20|4258.31|4258.31|4258.83|4258.83|4258.83|4258.83|4258.31|4258.31|0
1645200990000|2022-02-18 16:16:30|4259.14|4259.14|4259.08|4259.08|4259.14|4259.14|4259.08|4259.08|0
1645201000000|2022-02-18 16:16:40|4258.99|4258.99|4259.3|4259.3|4259.61|4259.61|4258.99|4258.99|0
1645201010000|2022-02-18 16:16:50|4259.39|4259.39|4260.23|4260.23|4260.32|4260.32|4259.39|4259.39|0
1645201020000|2022-02-18 16:17:00|4259.3|4259.3|4259.45|4259.45|4259.45|4259.45|4259.14|4259.14|0
1645201030000|2022-02-18 16:17:10|4259.89|4259.89|4260.55|4260.55|4260.55|4260.55|4259.89|4259.89|0
1645201040000|2022-02-18 16:17:20|4260.86|4260.86|4260.86|4260.86|4261.17|4261.17|4260.55|4260.55|0
1645201070000|2022-02-18 16:17:50|4261.29|4261.29|4260.74|4260.74|4261.45|4261.45|4260.74|4260.74|0
1645201080000|2022-02-18 16:18:00|4260.78|4260.78|4262.21|4262.21|4262.27|4262.27|4260.78|4260.78|0
1645201090000|2022-02-18 16:18:10|4261.91|4261.91|4261.59|4261.59|4261.91|4261.91|4261.44|4261.44|0
1645201100000|2022-02-18 16:18:20|4261.91|4261.91|4261.99|4261.99|4262.3|4262.3|4261.91|4261.91|0
1645201110000|2022-02-18 16:18:30|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|0
1645201120000|2022-02-18 16:18:40|4261.99|4261.99|4261.72|4261.72|4261.99|4261.99|4261.72|4261.72|0
1645201130000|2022-02-18 16:18:50|4261.41|4261.41|4261.09|4261.09|4261.41|4261.41|4260.47|4260.47|0
1645201140000|2022-02-18 16:19:00|4261.25|4261.25|4261.44|4261.44|4261.44|4261.44|4261.13|4261.13|0
1645201150000|2022-02-18 16:19:10|4261.29|4261.29|4261.35|4261.35|4261.35|4261.35|4261.29|4261.29|0
1645201160000|2022-02-18 16:19:20|4261.04|4261.04|4261.87|4261.87|4261.87|4261.87|4261.04|4261.04|0
1645201170000|2022-02-18 16:19:30|4261.96|4261.96|4261.62|4261.62|4261.99|4261.99|4261.62|4261.62|0
1645201180000|2022-02-18 16:19:40|4261.46|4261.46|4261.15|4261.15|4261.46|4261.46|4261.15|4261.15|0
1645201190000|2022-02-18 16:19:50|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|0
1645201200000|2022-02-18 16:20:00|4260.53|4260.53|4260.08|4260.08|4261.15|4261.15|4259.91|4259.91|0
1645201210000|2022-02-18 16:20:10|4260.02|4260.02|4259.53|4259.53|4260.02|4260.02|4259.53|4259.53|0
1645201220000|2022-02-18 16:20:20|4259.69|4259.69|4259.87|4259.87|4260.02|4260.02|4259.53|4259.53|0
1645201230000|2022-02-18 16:20:30|4259.98|4259.98|4260.61|4260.61|4260.66|4260.66|4259.98|4259.98|0
1645201240000|2022-02-18 16:20:40|4260.63|4260.63|4260.94|4260.94|4261.25|4261.25|4260.63|4260.63|0
1645201250000|2022-02-18 16:20:50|4260.63|4260.63|4260.78|4260.78|4260.78|4260.78|4260.63|4260.63|0
1645201260000|2022-02-18 16:21:00|4260.84|4260.84|4260.57|4260.57|4260.84|4260.84|4260.22|4260.22|0
1645201270000|2022-02-18 16:21:10|4260.63|4260.63|4259.99|4259.99|4260.63|4260.63|4259.99|4259.99|0
1645201280000|2022-02-18 16:21:20|4259.68|4259.68|4259.37|4259.37|4259.68|4259.68|4259.37|4259.37|0
1645201290000|2022-02-18 16:21:30|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|0
1645201300000|2022-02-18 16:21:40|4260.08|4260.08|4259.62|4259.62|4260.08|4260.08|4259.62|4259.62|0
1645201310000|2022-02-18 16:21:50|4259.92|4259.92|4260.23|4260.23|4260.54|4260.54|4259.92|4259.92|0
1645201320000|2022-02-18 16:22:00|4260.08|4260.08|4260.32|4260.32|4260.39|4260.39|4260.08|4260.08|0
1645201330000|2022-02-18 16:22:10|4260.38|4260.38|4260.19|4260.19|4260.38|4260.38|4260.06|4260.06|0
1645201340000|2022-02-18 16:22:20|4260.35|4260.35|4260.73|4260.73|4260.73|4260.73|4260.35|4260.35|0
1645201350000|2022-02-18 16:22:30|4261.04|4261.04|4260.89|4260.89|4261.04|4261.04|4260.89|4260.89|0
1645201370000|2022-02-18 16:22:50|4261.04|4261.04|4260.51|4260.51|4261.04|4261.04|4260.51|4260.51|0
1645201380000|2022-02-18 16:23:00|4260.45|4260.45|4260.61|4260.61|4260.61|4260.61|4260.45|4260.45|0
1645201390000|2022-02-18 16:23:10|4260.45|4260.45|4260.61|4260.61|4260.61|4260.61|4260.3|4260.3|0
1645201400000|2022-02-18 16:23:20|4260.51|4260.51|4260.6|4260.6|4260.91|4260.91|4260.51|4260.51|0
1645201410000|2022-02-18 16:23:30|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|0
1645201420000|2022-02-18 16:23:40|4260.75|4260.75|4260.73|4260.73|4260.75|4260.75|4260.73|4260.73|0
1645201430000|2022-02-18 16:23:50|4261.04|4261.04|4261.58|4261.58|4261.58|4261.58|4261.04|4261.04|0
1645201440000|2022-02-18 16:24:00|4261.42|4261.42|4261.27|4261.27|4261.42|4261.42|4261.12|4261.12|0
1645201450000|2022-02-18 16:24:10|4260.96|4260.96|4260.96|4260.96|4260.96|4260.96|4260.96|4260.96|0
1645201460000|2022-02-18 16:24:20|4260.65|4260.65|4259.97|4259.97|4260.65|4260.65|4259.97|4259.97|0
1645201470000|2022-02-18 16:24:30|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|0
1645201480000|2022-02-18 16:24:40|4259.35|4259.35|4259.13|4259.13|4259.66|4259.66|4258.89|4258.89|0
1645201490000|2022-02-18 16:24:50|4259.23|4259.23|4259.59|4259.59|4259.59|4259.59|4259.23|4259.23|0
1645201500000|2022-02-18 16:25:00|4259.74|4259.74|4259.74|4259.74|4259.74|4259.74|4259.74|4259.74|0
1645201510000|2022-02-18 16:25:10|4259.65|4259.65|4259.41|4259.41|4259.65|4259.65|4259.1|4259.1|0
1645201520000|2022-02-18 16:25:20|4259.47|4259.47|4259.16|4259.16|4259.47|4259.47|4259.16|4259.16|0
1645201530000|2022-02-18 16:25:30|4259.25|4259.25|4259.41|4259.41|4259.41|4259.41|4259.25|4259.25|0
1645201540000|2022-02-18 16:25:40|4259.56|4259.56|4259.02|4259.02|4259.56|4259.56|4259.02|4259.02|0
1645201550000|2022-02-18 16:25:50|4258.39|4258.39|4258.55|4258.55|4258.55|4258.55|4258.39|4258.39|0
1645201570000|2022-02-18 16:26:10|4258.39|4258.39|4258.39|4258.39|4258.39|4258.39|4258.09|4258.09|0
1645201580000|2022-02-18 16:26:20|4258.08|4258.08|4257.93|4257.93|4258.24|4258.24|4257.93|4257.93|0
1645201590000|2022-02-18 16:26:30|4257.62|4257.62|4257.55|4257.55|4258.17|4258.17|4257.55|4257.55|0
1645201600000|2022-02-18 16:26:40|4257.6|4257.6|4258.72|4258.72|4258.72|4258.72|4257.6|4257.6|0
1645201610000|2022-02-18 16:26:50|4258.76|4258.76|4258.81|4258.81|4258.82|4258.82|4258.72|4258.72|0
1645201620000|2022-02-18 16:27:00|4259.12|4259.12|4259.18|4259.18|4259.18|4259.18|4259.12|4259.12|0
1645201630000|2022-02-18 16:27:10|4259.27|4259.27|4258.96|4258.96|4259.27|4259.27|4258.96|4258.96|0
1645201640000|2022-02-18 16:27:20|4258.65|4258.65|4258.81|4258.81|4258.96|4258.96|4258.65|4258.65|0
1645201650000|2022-02-18 16:27:30|4259.43|4259.43|4259.12|4259.12|4259.43|4259.43|4258.96|4258.96|0
1645201660000|2022-02-18 16:27:40|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|0
1645201670000|2022-02-18 16:27:50|4259.03|4259.03|4258.44|4258.44|4259.06|4259.06|4258.44|4258.44|0
1645201690000|2022-02-18 16:28:10|4258.48|4258.48|4259.07|4259.07|4259.38|4259.38|4258.29|4258.29|0
1645201700000|2022-02-18 16:28:20|4258.76|4258.76|4258.2|4258.2|4258.76|4258.76|4258.2|4258.2|0
1645201710000|2022-02-18 16:28:30|4258.26|4258.26|4257.93|4257.93|4258.48|4258.48|4257.85|4257.85|0
1645201720000|2022-02-18 16:28:40|4257.83|4257.83|4257.46|4257.46|4257.83|4257.83|4256.84|4256.84|0
1645201730000|2022-02-18 16:28:50|4257.31|4257.31|4256.71|4256.71|4257.31|4257.31|4256.4|4256.4|0
1645201740000|2022-02-18 16:29:00|4256.4|4256.4|4256.25|4256.25|4256.4|4256.4|4256.23|4256.23|0
1645201750000|2022-02-18 16:29:10|4256.56|4256.56|4256.62|4256.62|4256.62|4256.62|4256|4256|0
1645201760000|2022-02-18 16:29:20|4256.31|4256.31|4255.26|4255.26|4256.31|4256.31|4255.26|4255.26|0
1645201770000|2022-02-18 16:29:30|4255.57|4255.57|4254.91|4254.91|4255.7|4255.7|4254.91|4254.91|0
1645201780000|2022-02-18 16:29:40|4254.6|4254.6|4254.58|4254.58|4255.73|4255.73|4254.41|4254.41|0
1645201790000|2022-02-18 16:29:50|4254.27|4254.27|4253.03|4253.03|4254.27|4254.27|4252.41|4252.41|0
1645431300000|2022-02-21 08:15:00|4266.14|4266.14|4265.44|4265.44|4268.91|4268.91|4265.38|4265.38|0
1645431310000|2022-02-21 08:15:10|4266.68|4266.68|4267.26|4267.26|4267.26|4267.26|4266.68|4266.68|0
1645431330000|2022-02-21 08:15:30|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|0
1645431340000|2022-02-21 08:15:40|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|0
1645431350000|2022-02-21 08:15:50|4267.89|4267.89|4268.2|4268.2|4268.2|4268.2|4267.89|4267.89|0
1645431360000|2022-02-21 08:16:00|4267.96|4267.96|4267.77|4267.77|4267.96|4267.96|4267.65|4267.65|0
1645431370000|2022-02-21 08:16:10|4267.59|4267.59|4267.47|4267.47|4267.59|4267.59|4267.47|4267.47|0
1645431390000|2022-02-21 08:16:30|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|0
1645431400000|2022-02-21 08:16:40|4267.91|4267.91|4268.33|4268.33|4268.39|4268.39|4267.91|4267.91|0
1645431410000|2022-02-21 08:16:50|4268.27|4268.27|4267.68|4267.68|4268.27|4268.27|4265.89|4265.89|0
1645431420000|2022-02-21 08:17:00|4267.91|4267.91|4268.34|4268.34|4268.34|4268.34|4267.91|4267.91|0
1645431430000|2022-02-21 08:17:10|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|0
1645431440000|2022-02-21 08:17:20|4267.63|4267.63|4267.64|4267.64|4267.94|4267.94|4267.63|4267.63|0
1645431450000|2022-02-21 08:17:30|4267.49|4267.49|4266.87|4266.87|4267.49|4267.49|4266.87|4266.87|0
1645431460000|2022-02-21 08:17:40|4265.93|4265.93|4265.93|4265.93|4265.93|4265.93|4265.93|4265.93|0
1645431470000|2022-02-21 08:17:50|4266.87|4266.87|4266.55|4266.55|4266.87|4266.87|4266.55|4266.55|0
1645431480000|2022-02-21 08:18:00|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|0
1645431500000|2022-02-21 08:18:20|4267.98|4267.98|4269.26|4269.26|4269.51|4269.51|4267.98|4267.98|0
1645431510000|2022-02-21 08:18:30|4269.1|4269.1|4269.13|4269.13|4269.13|4269.13|4268.95|4268.95|0
1645431520000|2022-02-21 08:18:40|4270.37|4270.37|4270.37|4270.37|4270.68|4270.68|4270.37|4270.37|0
1645431530000|2022-02-21 08:18:50|4269.75|4269.75|4268.05|4268.05|4269.75|4269.75|4268.05|4268.05|0
1645431540000|2022-02-21 08:19:00|4268.51|4268.51|4268.2|4268.2|4268.51|4268.51|4267.73|4267.73|0
1645431550000|2022-02-21 08:19:10|4268.35|4268.35|4269.9|4269.9|4269.9|4269.9|4268.35|4268.35|0
1645431560000|2022-02-21 08:19:20|4268.04|4268.04|4267.73|4267.73|4268.04|4268.04|4267.73|4267.73|0
1645431570000|2022-02-21 08:19:30|4265.86|4265.86|4267.11|4267.11|4267.11|4267.11|4265.86|4265.86|0
1645431580000|2022-02-21 08:19:40|4267.44|4267.44|4267.59|4267.59|4267.59|4267.59|4267.34|4267.34|0
1645431600000|2022-02-21 08:20:00|4265.42|4265.42|4265.91|4265.91|4265.91|4265.91|4265.42|4265.42|0
1645431610000|2022-02-21 08:20:10|4266.06|4266.06|4265.76|4265.76|4266.06|4266.06|4265.76|4265.76|0
1645431620000|2022-02-21 08:20:20|4265.91|4265.91|4265.91|4265.91|4265.91|4265.91|4265.91|4265.91|0
1645431630000|2022-02-21 08:20:30|4266.37|4266.37|4266.53|4266.53|4266.53|4266.53|4266.37|4266.37|0
1645431640000|2022-02-21 08:20:40|4266.35|4266.35|4265.99|4265.99|4266.35|4266.35|4265.99|4265.99|0
1645431650000|2022-02-21 08:20:50|4265.36|4265.36|4265.25|4265.25|4265.36|4265.36|4265.25|4265.25|0
1645431660000|2022-02-21 08:21:00|4265.15|4265.15|4265.43|4265.43|4265.62|4265.62|4265.15|4265.15|0
1645431680000|2022-02-21 08:21:20|4265.39|4265.39|4265.07|4265.07|4265.7|4265.7|4265.07|4265.07|0
1645431690000|2022-02-21 08:21:30|4265.19|4265.19|4265.04|4265.04|4265.19|4265.19|4264.88|4264.88|0
1645431700000|2022-02-21 08:21:40|4265.22|4265.22|4265.32|4265.32|4265.32|4265.32|4265.22|4265.22|0
1645431710000|2022-02-21 08:21:50|4265.94|4265.94|4265.79|4265.79|4265.94|4265.94|4265.79|4265.79|0
1645431720000|2022-02-21 08:22:00|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|0
1645431730000|2022-02-21 08:22:10|4265.66|4265.66|4263.49|4263.49|4265.66|4265.66|4263.49|4263.49|0
1645431740000|2022-02-21 08:22:20|4263.64|4263.64|4264.01|4264.01|4264.01|4264.01|4263.64|4263.64|0
1645431750000|2022-02-21 08:22:30|4264.16|4264.16|4264.58|4264.58|4264.58|4264.58|4264.16|4264.16|0
1645431760000|2022-02-21 08:22:40|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|0
1645431770000|2022-02-21 08:22:50|4263.8|4263.8|4265.19|4265.19|4265.19|4265.19|4263.8|4263.8|0
1645431780000|2022-02-21 08:23:00|4266.75|4266.75|4266.69|4266.69|4266.75|4266.75|4266.69|4266.69|0
1645431800000|2022-02-21 08:23:20|4266.38|4266.38|4266.19|4266.19|4266.5|4266.5|4266.19|4266.19|0
1645431810000|2022-02-21 08:23:30|4266.43|4266.43|4266.81|4266.81|4266.81|4266.81|4266.34|4266.34|0
1645431820000|2022-02-21 08:23:40|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|0
1645431830000|2022-02-21 08:23:50|4268.67|4268.67|4268.67|4268.67|4268.67|4268.67|4268.67|4268.67|0
1645431840000|2022-02-21 08:24:00|4268.55|4268.55|4267.77|4267.77|4268.55|4268.55|4267.77|4267.77|0
1645431850000|2022-02-21 08:24:10|4267.31|4267.31|4268.24|4268.24|4268.24|4268.24|4267.31|4267.31|0
1645431870000|2022-02-21 08:24:30|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|0
1645431890000|2022-02-21 08:24:50|4267.75|4267.75|4267.45|4267.45|4267.75|4267.75|4267.45|4267.45|0
1645431900000|2022-02-21 08:25:00|4267.82|4267.82|4268.37|4268.37|4268.47|4268.47|4267.82|4267.82|0
1645431910000|2022-02-21 08:25:10|4268.54|4268.54|4267.3|4267.3|4268.54|4268.54|4267.3|4267.3|0
1645431920000|2022-02-21 08:25:20|4267.76|4267.76|4266.83|4266.83|4267.76|4267.76|4266.83|4266.83|0
1645431930000|2022-02-21 08:25:30|4267.01|4267.01|4266.24|4266.24|4267.01|4267.01|4266.24|4266.24|0
1645431940000|2022-02-21 08:25:40|4266.7|4266.7|4267.01|4267.01|4267.01|4267.01|4266.7|4266.7|0
1645431950000|2022-02-21 08:25:50|4268.56|4268.56|4269.8|4269.8|4269.8|4269.8|4268.25|4268.25|0
1645431960000|2022-02-21 08:26:00|4269.71|4269.71|4267.42|4267.42|4269.71|4269.71|4267.39|4267.39|0
1645431970000|2022-02-21 08:26:10|4268.04|4268.04|4268.06|4268.06|4268.22|4268.22|4268.04|4268.04|0
1645432000000|2022-02-21 08:26:40|4268.22|4268.22|4269.62|4269.62|4269.62|4269.62|4268.07|4268.07|0
1645432010000|2022-02-21 08:26:50|4269|4269|4269|4269|4269|4269|4269|4269|0
1645432020000|2022-02-21 08:27:00|4268.81|4268.81|4269.09|4269.09|4269.09|4269.09|4268.81|4268.81|0
1645432030000|2022-02-21 08:27:10|4268.94|4268.94|4268.79|4268.79|4268.94|4268.94|4268.79|4268.79|0
1645432040000|2022-02-21 08:27:20|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|0
1645432050000|2022-02-21 08:27:30|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|0
1645432060000|2022-02-21 08:27:40|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|0
1645432070000|2022-02-21 08:27:50|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|0
1645432080000|2022-02-21 08:28:00|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|0
1645432090000|2022-02-21 08:28:10|4268.36|4268.36|4268.73|4268.73|4268.73|4268.73|4268.36|4268.36|0
1645432100000|2022-02-21 08:28:20|4268.78|4268.78|4268.78|4268.78|4268.78|4268.78|4268.78|4268.78|0
1645432110000|2022-02-21 08:28:30|4268.97|4268.97|4268.97|4268.97|4268.97|4268.97|4268.97|4268.97|0
1645432120000|2022-02-21 08:28:40|4267.73|4267.73|4267.45|4267.45|4267.73|4267.73|4267.45|4267.45|0
1645432130000|2022-02-21 08:28:50|4268.07|4268.07|4267.74|4267.74|4268.07|4268.07|4267.74|4267.74|0
1645432140000|2022-02-21 08:29:00|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|0
1645432150000|2022-02-21 08:29:10|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|0
1645432160000|2022-02-21 08:29:20|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|0
1645432170000|2022-02-21 08:29:30|4266.96|4266.96|4266.38|4266.38|4267.14|4267.14|4266.2|4266.2|0
1645432180000|2022-02-21 08:29:40|4266.32|4266.32|4266.78|4266.78|4266.78|4266.78|4266.32|4266.32|0
1645432200000|2022-02-21 08:30:00|4266.63|4266.63|4266.63|4266.63|4267.56|4267.56|4266.63|4266.63|0
1645432210000|2022-02-21 08:30:10|4266.45|4266.45|4266.66|4266.66|4266.66|4266.66|4266.35|4266.35|0
1645432220000|2022-02-21 08:30:20|4266.97|4266.97|4266.88|4266.88|4266.97|4266.97|4266.88|4266.88|0
1645432240000|2022-02-21 08:30:40|4267.36|4267.36|4266.74|4266.74|4267.36|4267.36|4266.74|4266.74|0
1645432250000|2022-02-21 08:30:50|4266.43|4266.43|4266.08|4266.08|4266.71|4266.71|4266.08|4266.08|0
1645432260000|2022-02-21 08:31:00|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|0
1645432270000|2022-02-21 08:31:10|4268.1|4268.1|4269.38|4269.38|4269.38|4269.38|4267.79|4267.79|0
1645432280000|2022-02-21 08:31:20|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|0
1645432290000|2022-02-21 08:31:30|4269.13|4269.13|4269.13|4269.13|4269.13|4269.13|4269.13|4269.13|0
1645432300000|2022-02-21 08:31:40|4270.22|4270.22|4269.29|4269.29|4270.22|4270.22|4269.29|4269.29|0
1645432310000|2022-02-21 08:31:50|4269.36|4269.36|4269.11|4269.11|4269.36|4269.36|4269.11|4269.11|0
1645432330000|2022-02-21 08:32:10|4269.27|4269.27|4269.39|4269.39|4269.57|4269.57|4268.95|4268.95|0
1645432340000|2022-02-21 08:32:20|4269.54|4269.54|4269.74|4269.74|4269.85|4269.85|4269.23|4269.23|0
1645432350000|2022-02-21 08:32:30|4269.06|4269.06|4268.09|4268.09|4269.18|4269.18|4268.09|4268.09|0
1645432360000|2022-02-21 08:32:40|4267.16|4267.16|4266.69|4266.69|4267.16|4267.16|4266.69|4266.69|0
1645432370000|2022-02-21 08:32:50|4266.52|4266.52|4266.87|4266.87|4266.87|4266.87|4266.52|4266.52|0
1645432390000|2022-02-21 08:33:10|4267.8|4267.8|4267.18|4267.18|4267.8|4267.8|4267.18|4267.18|0
1645432400000|2022-02-21 08:33:20|4267.49|4267.49|4267.95|4267.95|4267.95|4267.95|4267.49|4267.49|0
1645432410000|2022-02-21 08:33:30|4268.41|4268.41|4268.41|4268.41|4268.41|4268.41|4268.41|4268.41|0
1645432420000|2022-02-21 08:33:40|4270.74|4270.74|4271.78|4271.78|4271.78|4271.78|4270.74|4270.74|0
1645432430000|2022-02-21 08:33:50|4271.62|4271.62|4271.31|4271.31|4271.62|4271.62|4271.31|4271.31|0
1645432440000|2022-02-21 08:34:00|4270.69|4270.69|4270.47|4270.47|4270.69|4270.69|4270.47|4270.47|0
1645432450000|2022-02-21 08:34:10|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|0
1645432460000|2022-02-21 08:34:20|4270.87|4270.87|4274.13|4274.13|4274.13|4274.13|4270.87|4270.87|0
1645432470000|2022-02-21 08:34:30|4273.82|4273.82|4274.1|4274.1|4274.1|4274.1|4273.82|4273.82|0
1645432480000|2022-02-21 08:34:40|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|0
1645432500000|2022-02-21 08:35:00|4274.42|4274.42|4268.95|4268.95|4274.42|4274.42|4268.29|4268.29|0
1645432510000|2022-02-21 08:35:10|4267.93|4267.93|4268.32|4268.32|4268.93|4268.93|4266.92|4266.92|0
1645432520000|2022-02-21 08:35:20|4268.16|4268.16|4267.56|4267.56|4268.16|4268.16|4266.05|4266.05|0
1645432530000|2022-02-21 08:35:30|4267.46|4267.46|4268.83|4268.83|4268.95|4268.95|4266.53|4266.53|0
1645432540000|2022-02-21 08:35:40|4267.89|4267.89|4271|4271|4271|4271|4267.89|4267.89|0
1645432550000|2022-02-21 08:35:50|4271.16|4271.16|4270.85|4270.85|4272.09|4272.09|4270.85|4270.85|0
1645432560000|2022-02-21 08:36:00|4269.92|4269.92|4268.99|4268.99|4269.92|4269.92|4268.99|4268.99|0
1645432570000|2022-02-21 08:36:10|4268.43|4268.43|4268.45|4268.45|4268.45|4268.45|4268.43|4268.43|0
1645432580000|2022-02-21 08:36:20|4268.3|4268.3|4269.96|4269.96|4269.96|4269.96|4268.26|4268.26|0
1645432590000|2022-02-21 08:36:30|4270.27|4270.27|4271.6|4271.6|4271.6|4271.6|4270.27|4270.27|0
1645432600000|2022-02-21 08:36:40|4271.72|4271.72|4271.47|4271.47|4271.72|4271.72|4271.47|4271.47|0
1645432610000|2022-02-21 08:36:50|4271.32|4271.32|4270.54|4270.54|4271.32|4271.32|4270.54|4270.54|0
1645432620000|2022-02-21 08:37:00|4270.23|4270.23|4269.3|4269.3|4270.23|4270.23|4269.3|4269.3|0
1645432630000|2022-02-21 08:37:10|4268.68|4268.68|4268.5|4268.5|4268.68|4268.68|4268.5|4268.5|0
1645432650000|2022-02-21 08:37:30|4269.12|4269.12|4269.28|4269.28|4269.43|4269.43|4269.12|4269.12|0
1645432670000|2022-02-21 08:37:50|4269.59|4269.59|4270.21|4270.21|4270.21|4270.21|4269.59|4269.59|0
1645432680000|2022-02-21 08:38:00|4270.83|4270.83|4271.59|4271.59|4271.59|4271.59|4270.83|4270.83|0
1645432690000|2022-02-21 08:38:10|4272.53|4272.53|4273.16|4273.16|4273.16|4273.16|4272.37|4272.37|0
1645432700000|2022-02-21 08:38:20|4272.85|4272.85|4272.55|4272.55|4272.86|4272.86|4272.38|4272.38|0
1645432710000|2022-02-21 08:38:30|4272.59|4272.59|4272.64|4272.64|4272.64|4272.64|4272.59|4272.59|0
1645432740000|2022-02-21 08:39:00|4273.1|4273.1|4274.03|4274.03|4274.03|4274.03|4273.1|4273.1|0
1645432750000|2022-02-21 08:39:10|4273.72|4273.72|4273.72|4273.72|4273.72|4273.72|4273.72|4273.72|0
1645432760000|2022-02-21 08:39:20|4273.1|4273.1|4272.97|4272.97|4273.1|4273.1|4272.79|4272.79|0
1645432790000|2022-02-21 08:39:50|4273.28|4273.28|4273.28|4273.28|4273.28|4273.28|4273.28|4273.28|0
1645432800000|2022-02-21 08:40:00|4273.12|4273.12|4272.56|4272.56|4273.59|4273.59|4272.56|4272.56|0
1645432830000|2022-02-21 08:40:30|4272.84|4272.84|4272.84|4272.84|4272.84|4272.84|4272.84|4272.84|0
1645432840000|2022-02-21 08:40:40|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|4272.84|4272.84|0
1645432850000|2022-02-21 08:40:50|4273.77|4273.77|4273.77|4273.77|4273.77|4273.77|4273.77|4273.77|0
1645432860000|2022-02-21 08:41:00|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|0
1645432870000|2022-02-21 08:41:10|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|0
1645432880000|2022-02-21 08:41:20|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|0
1645432900000|2022-02-21 08:41:40|4272.97|4272.97|4271.89|4271.89|4272.97|4272.97|4271.73|4271.73|0
1645432910000|2022-02-21 08:41:50|4270.33|4270.33|4270.27|4270.27|4270.33|4270.33|4270.27|4270.27|0
1645432930000|2022-02-21 08:42:10|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|0
1645432940000|2022-02-21 08:42:20|4270.9|4270.9|4270.9|4270.9|4271.05|4271.05|4270.9|4270.9|0
1645432950000|2022-02-21 08:42:30|4271.08|4271.08|4271.08|4271.08|4271.08|4271.08|4271.08|4271.08|0
1645432960000|2022-02-21 08:42:40|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|0
1645432970000|2022-02-21 08:42:50|4270.59|4270.59|4270.29|4270.29|4270.59|4270.59|4270.29|4270.29|0
1645432980000|2022-02-21 08:43:00|4270.2|4270.2|4270.82|4270.82|4270.82|4270.82|4270.2|4270.2|0
1645432990000|2022-02-21 08:43:10|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|0
1645433010000|2022-02-21 08:43:30|4269.42|4269.42|4269.05|4269.05|4269.42|4269.42|4269.05|4269.05|0
1645433030000|2022-02-21 08:43:50|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|0
1645433040000|2022-02-21 08:44:00|4270.45|4270.45|4271.12|4271.12|4271.12|4271.12|4270.45|4270.45|0
1645433050000|2022-02-21 08:44:10|4270.88|4270.88|4270.82|4270.82|4270.88|4270.88|4270.82|4270.82|0
1645433060000|2022-02-21 08:44:20|4270.88|4270.88|4271|4271|4271|4271|4270.88|4270.88|0
1645433070000|2022-02-21 08:44:30|4270.69|4270.69|4271|4271|4271|4271|4270.69|4270.69|0
1645433080000|2022-02-21 08:44:40|4270.69|4270.69|4270.69|4270.69|4270.69|4270.69|4270.69|4270.69|0
1645433100000|2022-02-21 08:45:00|4270.78|4270.78|4271.09|4271.09|4271.09|4271.09|4270.78|4270.78|0
1645433120000|2022-02-21 08:45:20|4271.71|4271.71|4271.71|4271.71|4272.02|4272.02|4271.71|4271.71|0
1645433130000|2022-02-21 08:45:30|4271.81|4271.81|4271.72|4271.72|4271.81|4271.81|4271.72|4271.72|0
1645433140000|2022-02-21 08:45:40|4271.56|4271.56|4269.39|4269.39|4271.56|4271.56|4269.39|4269.39|0
1645433150000|2022-02-21 08:45:50|4269.08|4269.08|4268.46|4268.46|4269.08|4269.08|4268.46|4268.46|0
1645433160000|2022-02-21 08:46:00|4268.55|4268.55|4269.01|4269.01|4269.01|4269.01|4268.55|4268.55|0
1645433170000|2022-02-21 08:46:10|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|0
1645433180000|2022-02-21 08:46:20|4269.33|4269.33|4269.33|4269.33|4269.33|4269.33|4269.33|4269.33|0
1645433190000|2022-02-21 08:46:30|4269.48|4269.48|4269.48|4269.48|4269.48|4269.48|4269.48|4269.48|0
1645433200000|2022-02-21 08:46:40|4269.79|4269.79|4269.48|4269.48|4269.79|4269.79|4269.48|4269.48|0
1645433210000|2022-02-21 08:46:50|4269.42|4269.42|4269.73|4269.73|4269.73|4269.73|4269.42|4269.42|0
1645433220000|2022-02-21 08:47:00|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|0
1645433230000|2022-02-21 08:47:10|4270.82|4270.82|4271.12|4271.12|4271.12|4271.12|4269.89|4269.89|0
1645433240000|2022-02-21 08:47:20|4270.97|4270.97|4270.88|4270.88|4271.28|4271.28|4270.66|4270.66|0
1645433250000|2022-02-21 08:47:30|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|0
1645433260000|2022-02-21 08:47:40|4270.76|4270.76|4270.9|4270.9|4271|4271|4270.76|4270.76|0
1645433270000|2022-02-21 08:47:50|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|0
1645433280000|2022-02-21 08:48:00|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|0
1645433290000|2022-02-21 08:48:10|4269.66|4269.66|4269.66|4269.66|4269.66|4269.66|4269.66|4269.66|0
1645433300000|2022-02-21 08:48:20|4269.35|4269.35|4269.35|4269.35|4269.35|4269.35|4269.35|4269.35|0
1645433310000|2022-02-21 08:48:30|4269.51|4269.51|4269.35|4269.35|4269.51|4269.51|4269.35|4269.35|0
1645433320000|2022-02-21 08:48:40|4269.51|4269.51|4269.66|4269.66|4269.66|4269.66|4269.51|4269.51|0
1645433330000|2022-02-21 08:48:50|4271.21|4271.21|4271.53|4271.53|4271.53|4271.53|4271.21|4271.21|0
1645433350000|2022-02-21 08:49:10|4271.8|4271.8|4273.74|4273.74|4273.74|4273.74|4271.8|4271.8|0
1645433360000|2022-02-21 08:49:20|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|0
1645433370000|2022-02-21 08:49:30|4274.42|4274.42|4274.89|4274.89|4274.89|4274.89|4274.27|4274.27|0
1645433380000|2022-02-21 08:49:40|4274.58|4274.58|4274.57|4274.57|4275.19|4275.19|4274.57|4274.57|0
1645433390000|2022-02-21 08:49:50|4274.26|4274.26|4274.05|4274.05|4274.26|4274.26|4274.05|4274.05|0
1645433400000|2022-02-21 08:50:00|4273.96|4273.96|4274.39|4274.39|4274.89|4274.89|4273.96|4273.96|0
1645433410000|2022-02-21 08:50:10|4274.51|4274.51|4275.76|4275.76|4275.76|4275.76|4274.51|4274.51|0
1645433420000|2022-02-21 08:50:20|4275.81|4275.81|4275.97|4275.97|4275.97|4275.97|4275.81|4275.81|0
1645433430000|2022-02-21 08:50:30|4276.12|4276.12|4276.28|4276.28|4276.28|4276.28|4276.12|4276.12|0
1645433440000|2022-02-21 08:50:40|4276.74|4276.74|4278.86|4278.86|4278.95|4278.95|4276.62|4276.62|0
1645433450000|2022-02-21 08:50:50|4278.71|4278.71|4278.86|4278.86|4278.86|4278.86|4278.71|4278.71|0
1645433460000|2022-02-21 08:51:00|4278.95|4278.95|4277.28|4277.28|4278.95|4278.95|4277.28|4277.28|0
1645433480000|2022-02-21 08:51:20|4276.34|4276.34|4276.26|4276.26|4276.34|4276.34|4276.26|4276.26|0
1645433500000|2022-02-21 08:51:40|4276.57|4276.57|4276.17|4276.17|4276.79|4276.79|4276.17|4276.17|0
1645433510000|2022-02-21 08:51:50|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|0
1645433520000|2022-02-21 08:52:00|4278.03|4278.03|4277.57|4277.57|4278.03|4278.03|4277.57|4277.57|0
1645433530000|2022-02-21 08:52:10|4277.41|4277.41|4276.46|4276.46|4277.41|4277.41|4276.46|4276.46|0
1645433540000|2022-02-21 08:52:20|4277.08|4277.08|4277.39|4277.39|4277.39|4277.39|4277.08|4277.08|0
1645433550000|2022-02-21 08:52:30|4277.45|4277.45|4277.76|4277.76|4277.76|4277.76|4277.45|4277.45|0
1645433570000|2022-02-21 08:52:50|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|0
1645433580000|2022-02-21 08:53:00|4278.23|4278.23|4278.23|4278.23|4278.23|4278.23|4278.23|4278.23|0
1645433590000|2022-02-21 08:53:10|4278.85|4278.85|4278.85|4278.85|4278.85|4278.85|4278.85|4278.85|0
1645433600000|2022-02-21 08:53:20|4279.03|4279.03|4279.03|4279.03|4279.03|4279.03|4279.03|4279.03|0
1645433610000|2022-02-21 08:53:30|4278.97|4278.97|4279.28|4279.28|4279.28|4279.28|4278.97|4278.97|0
1645433620000|2022-02-21 08:53:40|4279.44|4279.44|4279.44|4279.44|4279.44|4279.44|4279.44|4279.44|0
1645433640000|2022-02-21 08:54:00|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|0
1645433650000|2022-02-21 08:54:10|4279.13|4279.13|4279.28|4279.28|4279.59|4279.59|4279.13|4279.13|0
1645433660000|2022-02-21 08:54:20|4279.75|4279.75|4279.75|4279.75|4279.9|4279.9|4279.75|4279.75|0
1645433670000|2022-02-21 08:54:30|4278.19|4278.19|4277.58|4277.58|4278.19|4278.19|4277.58|4277.58|0
1645433680000|2022-02-21 08:54:40|4277.62|4277.62|4276.79|4276.79|4277.72|4277.72|4276.79|4276.79|0
1645433690000|2022-02-21 08:54:50|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|0
1645433720000|2022-02-21 08:55:20|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|0
1645433730000|2022-02-21 08:55:30|4276.8|4276.8|4276.49|4276.49|4276.8|4276.8|4276.49|4276.49|0
1645433740000|2022-02-21 08:55:40|4276.8|4276.8|4276.8|4276.8|4276.8|4276.8|4276.8|4276.8|0
1645433750000|2022-02-21 08:55:50|4276.65|4276.65|4276.65|4276.65|4276.65|4276.65|4276.65|4276.65|0
1645433760000|2022-02-21 08:56:00|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|0
1645433770000|2022-02-21 08:56:10|4277.73|4277.73|4278.19|4278.19|4278.19|4278.19|4277.73|4277.73|0
1645433780000|2022-02-21 08:56:20|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|0
1645433800000|2022-02-21 08:56:40|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|0
1645433850000|2022-02-21 08:57:30|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|0
1645433860000|2022-02-21 08:57:40|4275.4|4275.4|4274.33|4274.33|4275.58|4275.58|4274.33|4274.33|0
1645433870000|2022-02-21 08:57:50|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|0
1645433880000|2022-02-21 08:58:00|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|0
1645433890000|2022-02-21 08:58:10|4273.76|4273.76|4273.92|4273.92|4274.07|4274.07|4273.76|4273.76|0
1645433910000|2022-02-21 08:58:30|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|0
1645433920000|2022-02-21 08:58:40|4273.7|4273.7|4273.33|4273.33|4273.7|4273.7|4273.02|4273.02|0
1645433930000|2022-02-21 08:58:50|4273.39|4273.39|4273.51|4273.51|4273.51|4273.51|4273.08|4273.08|0
1645433940000|2022-02-21 08:59:00|4273.66|4273.66|4273.51|4273.51|4273.66|4273.66|4273.51|4273.51|0
1645433950000|2022-02-21 08:59:10|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|0
1645433960000|2022-02-21 08:59:20|4273.66|4273.66|4274.28|4274.28|4274.28|4274.28|4273.66|4273.66|0
1645433970000|2022-02-21 08:59:30|4274.66|4274.66|4276.99|4276.99|4276.99|4276.99|4274.66|4274.66|0
1645433980000|2022-02-21 08:59:40|4276.36|4276.36|4276.53|4276.53|4276.53|4276.53|4276.36|4276.36|0
1645433990000|2022-02-21 08:59:50|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|0
1645434000000|2022-02-21 09:00:00|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|0
1645434010000|2022-02-21 09:00:10|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|0
1645434020000|2022-02-21 09:00:20|4276.9|4276.9|4276.9|4276.9|4276.9|4276.9|4276.9|4276.9|0
1645434030000|2022-02-21 09:00:30|4276.88|4276.88|4276.88|4276.88|4276.88|4276.88|4276.88|4276.88|0
1645434060000|2022-02-21 09:01:00|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|0
1645434080000|2022-02-21 09:01:20|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|0
1645434090000|2022-02-21 09:01:30|4277.03|4277.03|4277.21|4277.21|4277.21|4277.21|4277.03|4277.03|0
1645434100000|2022-02-21 09:01:40|4277.52|4277.52|4277.21|4277.21|4277.52|4277.52|4277.21|4277.21|0
1645434120000|2022-02-21 09:02:00|4277.68|4277.68|4277.56|4277.56|4277.68|4277.68|4277.56|4277.56|0
1645434130000|2022-02-21 09:02:10|4275.38|4275.38|4276|4276|4276|4276|4275.38|4275.38|0
1645434160000|2022-02-21 09:02:40|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|0
1645434170000|2022-02-21 09:02:50|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|0
1645434180000|2022-02-21 09:03:00|4276|4276|4276|4276|4276|4276|4276|4276|0
1645434190000|2022-02-21 09:03:10|4275.85|4275.85|4275.67|4275.67|4275.85|4275.85|4275.67|4275.67|0
1645434200000|2022-02-21 09:03:20|4275.52|4275.52|4276.74|4276.74|4276.9|4276.9|4275.52|4275.52|0
1645434210000|2022-02-21 09:03:30|4276.59|4276.59|4275.82|4275.82|4276.59|4276.59|4275.82|4275.82|0
1645434220000|2022-02-21 09:03:40|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|0
1645434230000|2022-02-21 09:03:50|4276.6|4276.6|4276.44|4276.44|4276.6|4276.6|4276.44|4276.44|0
1645434240000|2022-02-21 09:04:00|4276.75|4276.75|4273.55|4273.55|4276.75|4276.75|4273.55|4273.55|0
1645434250000|2022-02-21 09:04:10|4273.71|4273.71|4273.46|4273.46|4273.71|4273.71|4273.4|4273.4|0
1645434260000|2022-02-21 09:04:20|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|0
1645434280000|2022-02-21 09:04:40|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|0
1645434290000|2022-02-21 09:04:50|4273.26|4273.26|4273.26|4273.26|4273.26|4273.26|4273.26|4273.26|0
1645434300000|2022-02-21 09:05:00|4273.11|4273.11|4272.38|4272.38|4273.11|4273.11|4272.28|4272.28|0
1645434310000|2022-02-21 09:05:10|4272.3|4272.3|4271.4|4271.4|4272.42|4272.42|4271.4|4271.4|0
1645434320000|2022-02-21 09:05:20|4270.94|4270.94|4267.83|4267.83|4270.94|4270.94|4267.52|4267.52|0
1645434330000|2022-02-21 09:05:30|4267.67|4267.67|4266.43|4266.43|4267.67|4267.67|4266.43|4266.43|0
1645434340000|2022-02-21 09:05:40|4266.12|4266.12|4265.81|4265.81|4266.12|4266.12|4265.81|4265.81|0
1645434380000|2022-02-21 09:06:20|4265.71|4265.71|4265.41|4265.41|4265.71|4265.71|4265.41|4265.41|0
1645434390000|2022-02-21 09:06:30|4265.1|4265.1|4263.72|4263.72|4265.1|4265.1|4263.72|4263.72|0
1645434400000|2022-02-21 09:06:40|4263.29|4263.29|4264.69|4264.69|4264.69|4264.69|4263.29|4263.29|0
1645434410000|2022-02-21 09:06:50|4264.63|4264.63|4264.1|4264.1|4264.63|4264.63|4263.33|4263.33|0
1645434420000|2022-02-21 09:07:00|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|0
1645434430000|2022-02-21 09:07:10|4266.47|4266.47|4264.13|4264.13|4266.92|4266.92|4264.13|4264.13|0
1645434440000|2022-02-21 09:07:20|4263.97|4263.97|4264.43|4264.43|4264.43|4264.43|4263.97|4263.97|0
1645434450000|2022-02-21 09:07:30|4264.67|4264.67|4265.92|4265.92|4265.92|4265.92|4264.67|4264.67|0
1645434460000|2022-02-21 09:07:40|4265.97|4265.97|4266.91|4266.91|4266.91|4266.91|4265.97|4265.97|0
1645434470000|2022-02-21 09:07:50|4267.84|4267.84|4267.85|4267.85|4268.03|4268.03|4267.84|4267.84|0
1645434480000|2022-02-21 09:08:00|4267.13|4267.13|4267.91|4267.91|4267.91|4267.91|4267.13|4267.13|0
1645434490000|2022-02-21 09:08:10|4268.14|4268.14|4267.31|4267.31|4268.14|4268.14|4267.31|4267.31|0
1645434520000|2022-02-21 09:08:40|4267.93|4267.93|4267.93|4267.93|4267.93|4267.93|4267.93|4267.93|0
1645434530000|2022-02-21 09:08:50|4267.87|4267.87|4268.34|4268.34|4268.34|4268.34|4267.87|4267.87|0
1645434540000|2022-02-21 09:09:00|4268.03|4268.03|4268.18|4268.18|4268.18|4268.18|4268.03|4268.03|0
1645434550000|2022-02-21 09:09:10|4268.8|4268.8|4268.65|4268.65|4268.8|4268.8|4268.65|4268.65|0
1645434570000|2022-02-21 09:09:30|4268.35|4268.35|4268.23|4268.23|4268.35|4268.35|4268.23|4268.23|0
1645434580000|2022-02-21 09:09:40|4268.54|4268.54|4269|4269|4269.46|4269.46|4268.54|4268.54|0
1645434590000|2022-02-21 09:09:50|4269.31|4269.31|4271.32|4271.32|4271.32|4271.32|4269.31|4269.31|0
1645434600000|2022-02-21 09:10:00|4271.63|4271.63|4270.86|4270.86|4271.94|4271.94|4270.86|4270.86|0
1645434610000|2022-02-21 09:10:10|4270.7|4270.7|4269.77|4269.77|4270.7|4270.7|4269.77|4269.77|0
1645434620000|2022-02-21 09:10:20|4269.62|4269.62|4269.62|4269.62|4269.62|4269.62|4269.62|4269.62|0
1645434630000|2022-02-21 09:10:30|4269.77|4269.77|4269.77|4269.77|4269.77|4269.77|4269.77|4269.77|0
1645434640000|2022-02-21 09:10:40|4269.92|4269.92|4269.94|4269.94|4269.94|4269.94|4269.57|4269.57|0
1645434650000|2022-02-21 09:10:50|4271.18|4271.18|4271.36|4271.36|4271.36|4271.36|4271.18|4271.18|0
1645434660000|2022-02-21 09:11:00|4271.42|4271.42|4271.48|4271.48|4271.6|4271.6|4271.42|4271.42|0
1645434670000|2022-02-21 09:11:10|4271.65|4271.65|4271.65|4271.65|4271.65|4271.65|4271.65|4271.65|0
1645434680000|2022-02-21 09:11:20|4271.77|4271.77|4271.83|4271.83|4271.83|4271.83|4271.77|4271.77|0
1645434690000|2022-02-21 09:11:30|4271.53|4271.53|4271.53|4271.53|4271.53|4271.53|4271.53|4271.53|0
1645434700000|2022-02-21 09:11:40|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|0
1645434730000|2022-02-21 09:12:10|4271.2|4271.2|4270.55|4270.55|4271.48|4271.48|4270.55|4270.55|0
1645434740000|2022-02-21 09:12:20|4270.46|4270.46|4270.77|4270.77|4270.77|4270.77|4270.46|4270.46|0
1645434750000|2022-02-21 09:12:30|4270.61|4270.61|4270.79|4270.79|4270.79|4270.79|4270.61|4270.61|0
1645434770000|2022-02-21 09:12:50|4270.6|4270.6|4270.91|4270.91|4270.91|4270.91|4270.6|4270.6|0
1645434780000|2022-02-21 09:13:00|4271.07|4271.07|4271.53|4271.53|4271.53|4271.53|4271.07|4271.07|0
1645434790000|2022-02-21 09:13:10|4271.59|4271.59|4271.71|4271.71|4271.71|4271.71|4271.59|4271.59|0
1645434800000|2022-02-21 09:13:20|4271.76|4271.76|4271.76|4271.76|4271.76|4271.76|4271.76|4271.76|0
1645434810000|2022-02-21 09:13:30|4273.62|4273.62|4273.47|4273.47|4273.62|4273.62|4273.47|4273.47|0
1645434820000|2022-02-21 09:13:40|4273.35|4273.35|4272.89|4272.89|4273.35|4273.35|4272.89|4272.89|0
1645434830000|2022-02-21 09:13:50|4273.04|4273.04|4272.73|4272.73|4273.04|4273.04|4272.73|4272.73|0
1645434840000|2022-02-21 09:14:00|4272.61|4272.61|4272.3|4272.3|4272.61|4272.61|4272.3|4272.3|0
1645434850000|2022-02-21 09:14:10|4272.61|4272.61|4272.92|4272.92|4272.92|4272.92|4272.61|4272.61|0
1645434870000|2022-02-21 09:14:30|4273.23|4273.23|4273.23|4273.23|4273.23|4273.23|4273.23|4273.23|0
1645434900000|2022-02-21 09:15:00|4273.11|4273.11|4273.27|4273.27|4273.27|4273.27|4273.11|4273.11|0
1645434910000|2022-02-21 09:15:10|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|0
1645434920000|2022-02-21 09:15:20|4273.23|4273.23|4273.42|4273.42|4273.51|4273.51|4273.23|4273.23|0
1645434930000|2022-02-21 09:15:30|4273.57|4273.57|4273.57|4273.57|4273.57|4273.57|4273.57|4273.57|0
1645434940000|2022-02-21 09:15:40|4273.73|4273.73|4273.81|4273.81|4273.81|4273.81|4273.73|4273.73|0
1645434950000|2022-02-21 09:15:50|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|0
1645434960000|2022-02-21 09:16:00|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|0
1645434970000|2022-02-21 09:16:10|4273.71|4273.71|4273.5|4273.5|4273.71|4273.71|4273.5|4273.5|0
1645434990000|2022-02-21 09:16:30|4274.74|4274.74|4275.05|4275.05|4275.05|4275.05|4274.74|4274.74|0
1645435030000|2022-02-21 09:17:10|4274.12|4274.12|4274.43|4274.43|4274.43|4274.43|4274.12|4274.12|0
1645435040000|2022-02-21 09:17:20|4274.67|4274.67|4274.98|4274.98|4274.98|4274.98|4274.67|4274.67|0
1645435050000|2022-02-21 09:17:30|4274.94|4274.94|4274.85|4274.85|4274.94|4274.94|4274.85|4274.85|0
1645435060000|2022-02-21 09:17:40|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|0
1645435080000|2022-02-21 09:18:00|4275.22|4275.22|4273.36|4273.36|4275.22|4275.22|4273.36|4273.36|0
1645435090000|2022-02-21 09:18:10|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|0
1645435110000|2022-02-21 09:18:30|4273.82|4273.82|4273.82|4273.82|4273.82|4273.82|4273.82|4273.82|0
1645435120000|2022-02-21 09:18:40|4273.97|4273.97|4273.82|4273.82|4274.28|4274.28|4273.82|4273.82|0
1645435130000|2022-02-21 09:18:50|4274.13|4274.13|4274.44|4274.44|4274.44|4274.44|4274.13|4274.13|0
1645435140000|2022-02-21 09:19:00|4274.5|4274.5|4274.66|4274.66|4274.66|4274.66|4274.19|4274.19|0
1645435150000|2022-02-21 09:19:10|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|0
1645435170000|2022-02-21 09:19:30|4274.41|4274.41|4274.41|4274.41|4274.41|4274.41|4274.41|4274.41|0
1645435180000|2022-02-21 09:19:40|4274.47|4274.47|4274.51|4274.51|4274.67|4274.67|4274.47|4274.47|0
1645435190000|2022-02-21 09:19:50|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|0
1645435200000|2022-02-21 09:20:00|4274.98|4274.98|4274.36|4274.36|4275.29|4275.29|4274.2|4274.2|0
1645435210000|2022-02-21 09:20:10|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|0
1645435220000|2022-02-21 09:20:20|4275.13|4275.13|4275.35|4275.35|4275.51|4275.51|4274.82|4274.82|0
1645435240000|2022-02-21 09:20:40|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|0
1645435290000|2022-02-21 09:21:30|4275.32|4275.32|4275.94|4275.94|4275.94|4275.94|4275.32|4275.32|0
1645435300000|2022-02-21 09:21:40|4275.79|4275.79|4274.86|4274.86|4275.79|4275.79|4274.86|4274.86|0
1645435310000|2022-02-21 09:21:50|4275.48|4275.48|4275.63|4275.63|4275.63|4275.63|4275.48|4275.48|0
1645435330000|2022-02-21 09:22:10|4275.61|4275.61|4275.58|4275.58|4275.61|4275.61|4275.58|4275.58|0
1645435340000|2022-02-21 09:22:20|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|0
1645435350000|2022-02-21 09:22:30|4275.25|4275.25|4275.19|4275.19|4275.25|4275.25|4275.19|4275.19|0
1645435370000|2022-02-21 09:22:50|4273.95|4273.95|4274.1|4274.1|4274.1|4274.1|4273.95|4273.95|0
1645435410000|2022-02-21 09:23:30|4274.26|4274.26|4273.79|4273.79|4274.26|4274.26|4273.64|4273.64|0
1645435420000|2022-02-21 09:23:40|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|0
1645435430000|2022-02-21 09:23:50|4273.48|4273.48|4273.17|4273.17|4273.64|4273.64|4273.17|4273.17|0
1645435440000|2022-02-21 09:24:00|4272.4|4272.4|4272.55|4272.55|4272.71|4272.71|4272.4|4272.4|0
1645435450000|2022-02-21 09:24:10|4272.86|4272.86|4273.48|4273.48|4273.48|4273.48|4272.86|4272.86|0
1645435460000|2022-02-21 09:24:20|4273.33|4273.33|4273.42|4273.42|4273.42|4273.42|4273.33|4273.33|0
1645435470000|2022-02-21 09:24:30|4273.54|4273.54|4273.54|4273.54|4273.54|4273.54|4273.54|4273.54|0
1645435480000|2022-02-21 09:24:40|4272.92|4272.92|4272.3|4272.3|4272.92|4272.92|4272.3|4272.3|0
1645435490000|2022-02-21 09:24:50|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|0
1645435500000|2022-02-21 09:25:00|4272.3|4272.3|4273.53|4273.53|4273.53|4273.53|4272.3|4272.3|0
1645435510000|2022-02-21 09:25:10|4273.77|4273.77|4271.44|4271.44|4274.07|4274.07|4271.44|4271.44|0
1645435520000|2022-02-21 09:25:20|4271.28|4271.28|4270.95|4270.95|4271.28|4271.28|4270.95|4270.95|0
1645435530000|2022-02-21 09:25:30|4270.02|4270.02|4271.07|4271.07|4271.26|4271.26|4270.02|4270.02|0
1645435540000|2022-02-21 09:25:40|4270.45|4270.45|4270.17|4270.17|4270.45|4270.45|4270.17|4270.17|0
1645435560000|2022-02-21 09:26:00|4269.89|4269.89|4269.6|4269.6|4269.89|4269.89|4269.6|4269.6|0
1645435570000|2022-02-21 09:26:10|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|0
1645435580000|2022-02-21 09:26:20|4269.91|4269.91|4269.1|4269.1|4269.91|4269.91|4269.1|4269.1|0
1645435590000|2022-02-21 09:26:30|4268.64|4268.64|4268.18|4268.18|4268.64|4268.64|4268.02|4268.02|0
1645435600000|2022-02-21 09:26:40|4268.49|4268.49|4269.64|4269.64|4269.64|4269.64|4268.49|4268.49|0
1645435620000|2022-02-21 09:27:00|4269.95|4269.95|4269.95|4269.95|4269.95|4269.95|4269.95|4269.95|0
1645435630000|2022-02-21 09:27:10|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|0
1645435640000|2022-02-21 09:27:20|4271.2|4271.2|4270.57|4270.57|4271.2|4271.2|4270.57|4270.57|0
1645435650000|2022-02-21 09:27:30|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|0
1645435660000|2022-02-21 09:27:40|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|0
1645435670000|2022-02-21 09:27:50|4270.62|4270.62|4270.56|4270.56|4270.62|4270.62|4270.56|4270.56|0
1645435690000|2022-02-21 09:28:10|4269.94|4269.94|4269.94|4269.94|4269.94|4269.94|4269.94|4269.94|0
1645435720000|2022-02-21 09:28:40|4269.82|4269.82|4269.82|4269.82|4269.82|4269.82|4269.82|4269.82|0
1645435730000|2022-02-21 09:28:50|4269.76|4269.76|4269.76|4269.76|4269.76|4269.76|4269.76|4269.76|0
1645435740000|2022-02-21 09:29:00|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|0
1645435750000|2022-02-21 09:29:10|4269.95|4269.95|4269.95|4269.95|4269.95|4269.95|4269.95|4269.95|0
1645435760000|2022-02-21 09:29:20|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|0
1645435770000|2022-02-21 09:29:30|4270.02|4270.02|4269.4|4269.4|4270.02|4270.02|4269.4|4269.4|0
1645435780000|2022-02-21 09:29:40|4269.09|4269.09|4269.09|4269.09|4269.09|4269.09|4269.09|4269.09|0
1645435790000|2022-02-21 09:29:50|4269.24|4269.24|4268.33|4268.33|4269.58|4269.58|4268.33|4268.33|0
1645435800000|2022-02-21 09:30:00|4268.49|4268.49|4270.04|4270.04|4270.04|4270.04|4268.49|4268.49|0
1645435810000|2022-02-21 09:30:10|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|0
1645435820000|2022-02-21 09:30:20|4270.26|4270.26|4270.26|4270.26|4270.26|4270.26|4270.26|4270.26|0
1645435850000|2022-02-21 09:30:50|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|0
1645435860000|2022-02-21 09:31:00|4270.79|4270.79|4270.88|4270.88|4270.88|4270.88|4270.79|4270.79|0
1645435880000|2022-02-21 09:31:20|4270.57|4270.57|4270.17|4270.17|4270.57|4270.57|4270.17|4270.17|0
1645435900000|2022-02-21 09:31:40|4270.63|4270.63|4270.63|4270.63|4270.63|4270.63|4270.63|4270.63|0
1645435910000|2022-02-21 09:31:50|4270.01|4270.01|4270.01|4270.01|4270.01|4270.01|4270.01|4270.01|0
1645435920000|2022-02-21 09:32:00|4269.86|4269.86|4270.01|4270.01|4270.01|4270.01|4269.86|4269.86|0
1645435930000|2022-02-21 09:32:10|4270.23|4270.23|4270.23|4270.23|4270.23|4270.23|4270.23|4270.23|0
1645435950000|2022-02-21 09:32:30|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|0
1645435970000|2022-02-21 09:32:50|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|0
1645436040000|2022-02-21 09:34:00|4271.37|4271.37|4272.12|4272.12|4272.17|4272.17|4271.37|4271.37|0
1645436050000|2022-02-21 09:34:10|4272.05|4272.05|4272.31|4272.31|4272.34|4272.34|4272.02|4272.02|0
1645436060000|2022-02-21 09:34:20|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|0
1645436080000|2022-02-21 09:34:40|4272.26|4272.26|4271.8|4271.8|4272.26|4272.26|4271.8|4271.8|0
1645436100000|2022-02-21 09:35:00|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|0
1645436110000|2022-02-21 09:35:10|4271.59|4271.59|4271.36|4271.36|4271.59|4271.59|4271.36|4271.36|0
1645436120000|2022-02-21 09:35:20|4271.23|4271.23|4271.15|4271.15|4271.23|4271.23|4271.15|4271.15|0
1645436130000|2022-02-21 09:35:30|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|0
1645436160000|2022-02-21 09:36:00|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|0
1645436170000|2022-02-21 09:36:10|4270.62|4270.62|4269.79|4269.79|4270.72|4270.72|4269.78|4269.78|0
1645436180000|2022-02-21 09:36:20|4269.17|4269.17|4269.36|4269.36|4269.48|4269.48|4269.17|4269.17|0
1645436200000|2022-02-21 09:36:40|4269.21|4269.21|4268.71|4268.71|4269.21|4269.21|4268.71|4268.71|0
1645436220000|2022-02-21 09:37:00|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|0
1645436230000|2022-02-21 09:37:10|4268.03|4268.03|4268.4|4268.4|4268.4|4268.4|4268.03|4268.03|0
1645436240000|2022-02-21 09:37:20|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|0
1645436260000|2022-02-21 09:37:40|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|0
1645436270000|2022-02-21 09:37:50|4268.26|4268.26|4268.84|4268.84|4269.13|4269.13|4268.2|4268.2|0
1645436280000|2022-02-21 09:38:00|4268.22|4268.22|4267.9|4267.9|4268.22|4268.22|4267.9|4267.9|0
1645436290000|2022-02-21 09:38:10|4268.06|4268.06|4267.25|4267.25|4268.06|4268.06|4267.25|4267.25|0
1645436320000|2022-02-21 09:38:40|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|0
1645436330000|2022-02-21 09:38:50|4267|4267|4266.88|4266.88|4267|4267|4266.26|4266.26|0
1645436360000|2022-02-21 09:39:20|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|0
1645436370000|2022-02-21 09:39:30|4266.74|4266.74|4266.74|4266.74|4266.74|4266.74|4266.74|4266.74|0
1645436400000|2022-02-21 09:40:00|4266.56|4266.56|4266.65|4266.65|4266.65|4266.65|4266.56|4266.56|0
1645436430000|2022-02-21 09:40:30|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|0
1645436440000|2022-02-21 09:40:40|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|0
1645436450000|2022-02-21 09:40:50|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|0
1645436460000|2022-02-21 09:41:00|4266.47|4266.47|4266.47|4266.47|4266.62|4266.62|4266.47|4266.47|0
1645436470000|2022-02-21 09:41:10|4266.53|4266.53|4266.24|4266.24|4266.55|4266.55|4266.24|4266.24|0
1645436490000|2022-02-21 09:41:30|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|0
1645436500000|2022-02-21 09:41:40|4265.56|4265.56|4265.56|4265.56|4265.56|4265.56|4265.56|4265.56|0
1645436510000|2022-02-21 09:41:50|4265.58|4265.58|4265.54|4265.54|4265.58|4265.58|4265.54|4265.54|0
1645436520000|2022-02-21 09:42:00|4265.22|4265.22|4265.38|4265.38|4265.53|4265.53|4265.22|4265.22|0
1645436540000|2022-02-21 09:42:20|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|0
1645436550000|2022-02-21 09:42:30|4264.97|4264.97|4264.79|4264.79|4264.97|4264.97|4264.79|4264.79|0
1645436570000|2022-02-21 09:42:50|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|0
1645436590000|2022-02-21 09:43:10|4264.22|4264.22|4264.17|4264.17|4264.22|4264.22|4264.17|4264.17|0
1645436600000|2022-02-21 09:43:20|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|0
1645436620000|2022-02-21 09:43:40|4264.94|4264.94|4265.09|4265.09|4265.09|4265.09|4264.94|4264.94|0
1645436630000|2022-02-21 09:43:50|4265|4265|4264.81|4264.81|4265|4265|4264.81|4264.81|0
1645436640000|2022-02-21 09:44:00|4264.87|4264.87|4264.81|4264.81|4264.87|4264.87|4264.81|4264.81|0
1645436650000|2022-02-21 09:44:10|4264.7|4264.7|4264.6|4264.6|4264.7|4264.7|4264.54|4264.54|0
1645436660000|2022-02-21 09:44:20|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|0
1645436670000|2022-02-21 09:44:30|4264.66|4264.66|4264.6|4264.6|4264.66|4264.66|4264.6|4264.6|0
1645436680000|2022-02-21 09:44:40|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|0
1645436700000|2022-02-21 09:45:00|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|0
1645436710000|2022-02-21 09:45:10|4263.95|4263.95|4264.49|4264.49|4264.49|4264.49|4263.95|4263.95|0
1645436730000|2022-02-21 09:45:30|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|0
1645436750000|2022-02-21 09:45:50|4264.49|4264.49|4264.67|4264.67|4264.67|4264.67|4264.49|4264.49|0
1645436760000|2022-02-21 09:46:00|4264.59|4264.59|4265.52|4265.52|4265.56|4265.56|4264.59|4264.59|0
1645436770000|2022-02-21 09:46:10|4265.89|4265.89|4266.2|4266.2|4266.2|4266.2|4265.89|4265.89|0
1645436820000|2022-02-21 09:47:00|4265.58|4265.58|4265.31|4265.31|4265.58|4265.58|4265.31|4265.31|0
1645436830000|2022-02-21 09:47:10|4264.99|4264.99|4264.65|4264.65|4264.99|4264.99|4264.57|4264.57|0
1645436850000|2022-02-21 09:47:30|4264.89|4264.89|4264.83|4264.83|4264.89|4264.89|4264.83|4264.83|0
1645436960000|2022-02-21 09:49:20|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|0
1645436970000|2022-02-21 09:49:30|4265.29|4265.29|4265.32|4265.32|4265.32|4265.32|4265.29|4265.29|0
1645436980000|2022-02-21 09:49:40|4265.27|4265.27|4265.17|4265.17|4265.27|4265.27|4265.17|4265.17|0
1645436990000|2022-02-21 09:49:50|4265.05|4265.05|4265.99|4265.99|4265.99|4265.99|4265.05|4265.05|0
1645437030000|2022-02-21 09:50:30|4266.3|4266.3|4265.68|4265.68|4266.3|4266.3|4265.68|4265.68|0
1645437040000|2022-02-21 09:50:40|4265.83|4265.83|4265.98|4265.98|4265.98|4265.98|4265.83|4265.83|0
1645437050000|2022-02-21 09:50:50|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|0
1645437070000|2022-02-21 09:51:10|4266.91|4266.91|4267.06|4267.06|4267.09|4267.09|4266.91|4266.91|0
1645437080000|2022-02-21 09:51:20|4267.04|4267.04|4267.19|4267.19|4267.19|4267.19|4267.04|4267.04|0
1645437090000|2022-02-21 09:51:30|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|0
1645437100000|2022-02-21 09:51:40|4266.72|4266.72|4267.66|4267.66|4267.66|4267.66|4266.72|4266.72|0
1645437120000|2022-02-21 09:52:00|4267.58|4267.58|4267.85|4267.85|4267.85|4267.85|4267.58|4267.58|0
1645437150000|2022-02-21 09:52:30|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|0
1645437160000|2022-02-21 09:52:40|4266.76|4266.76|4266.76|4266.76|4266.76|4266.76|4266.76|4266.76|0
1645437170000|2022-02-21 09:52:50|4266.14|4266.14|4266.14|4266.14|4266.14|4266.14|4266.14|4266.14|0
1645437180000|2022-02-21 09:53:00|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|0
1645437190000|2022-02-21 09:53:10|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|0
1645437200000|2022-02-21 09:53:20|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|0
1645437210000|2022-02-21 09:53:30|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|0
1645437230000|2022-02-21 09:53:50|4266.19|4266.19|4266.13|4266.13|4266.19|4266.19|4266.13|4266.13|0
1645437240000|2022-02-21 09:54:00|4265.2|4265.2|4265.51|4265.51|4265.51|4265.51|4265.2|4265.2|0
1645437310000|2022-02-21 09:55:10|4264.27|4264.27|4263.62|4263.62|4264.27|4264.27|4263.62|4263.62|0
1645437340000|2022-02-21 09:55:40|4263.93|4263.93|4264.08|4264.08|4264.08|4264.08|4263.93|4263.93|0
1645437350000|2022-02-21 09:55:50|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|0
1645437380000|2022-02-21 09:56:20|4265.45|4265.45|4265.64|4265.64|4265.64|4265.64|4265.45|4265.45|0
1645437390000|2022-02-21 09:56:30|4264.71|4264.71|4264.16|4264.16|4264.71|4264.71|4264.16|4264.16|0
1645437400000|2022-02-21 09:56:40|4264.25|4264.25|4264.25|4264.25|4264.25|4264.25|4264.25|4264.25|0
1645437410000|2022-02-21 09:56:50|4264.33|4264.33|4264.38|4264.38|4264.38|4264.38|4264.33|4264.33|0
1645437420000|2022-02-21 09:57:00|4264.47|4264.47|4265.09|4265.09|4265.09|4265.09|4264.47|4264.47|0
1645437430000|2022-02-21 09:57:10|4265.24|4265.24|4266.57|4266.57|4266.64|4266.64|4265.24|4265.24|0
1645437440000|2022-02-21 09:57:20|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|0
1645437450000|2022-02-21 09:57:30|4267.19|4267.19|4267.19|4267.19|4267.19|4267.19|4267.19|4267.19|0
1645437460000|2022-02-21 09:57:40|4266.26|4266.26|4266.1|4266.1|4266.26|4266.26|4266.1|4266.1|0
1645437470000|2022-02-21 09:57:50|4266.41|4266.41|4267.64|4267.64|4267.64|4267.64|4266.41|4266.41|0
1645437480000|2022-02-21 09:58:00|4267.67|4267.67|4268.05|4268.05|4268.14|4268.14|4267.21|4267.21|0
1645437490000|2022-02-21 09:58:10|4268.36|4268.36|4268.24|4268.24|4268.36|4268.36|4268.24|4268.24|0
1645437500000|2022-02-21 09:58:20|4267.93|4267.93|4267.93|4267.93|4267.93|4267.93|4267.93|4267.93|0
1645437580000|2022-02-21 09:59:40|4268.02|4268.02|4266.71|4266.71|4268.02|4268.02|4266.71|4266.71|0
1645437590000|2022-02-21 09:59:50|4266.77|4266.77|4266.77|4266.77|4266.77|4266.77|4266.77|4266.77|0
1645437600000|2022-02-21 10:00:00|4266.46|4266.46|4266.52|4266.52|4266.52|4266.52|4266.15|4266.15|0
1645437610000|2022-02-21 10:00:10|4266.83|4266.83|4266.95|4266.95|4266.97|4266.97|4266.83|4266.83|0
1645437630000|2022-02-21 10:00:30|4266.79|4266.79|4266.95|4266.95|4266.95|4266.95|4266.79|4266.79|0
1645437640000|2022-02-21 10:00:40|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|0
1645437650000|2022-02-21 10:00:50|4267.13|4267.13|4267.13|4267.13|4267.13|4267.13|4267.13|4267.13|0
1645437660000|2022-02-21 10:01:00|4267.28|4267.28|4267.59|4267.59|4267.59|4267.59|4267.28|4267.28|0
1645437670000|2022-02-21 10:01:10|4267.9|4267.9|4267.59|4267.59|4267.9|4267.9|4267.44|4267.44|0
1645437680000|2022-02-21 10:01:20|4267.44|4267.44|4267.75|4267.75|4267.75|4267.75|4267.44|4267.44|0
1645437710000|2022-02-21 10:01:50|4267.92|4267.92|4267.31|4267.31|4267.92|4267.92|4267.31|4267.31|0
1645437720000|2022-02-21 10:02:00|4266.51|4266.51|4266.51|4266.51|4266.51|4266.51|4266.51|4266.51|0
1645437760000|2022-02-21 10:02:40|4266.82|4266.82|4265.57|4265.57|4266.82|4266.82|4265.57|4265.57|0
1645437780000|2022-02-21 10:03:00|4265.45|4265.45|4266.7|4266.7|4266.7|4266.7|4265.45|4265.45|0
1645437800000|2022-02-21 10:03:20|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|0
1645437810000|2022-02-21 10:03:30|4266.7|4266.7|4266.67|4266.67|4266.7|4266.7|4266.67|4266.67|0
1645437840000|2022-02-21 10:04:00|4266.36|4266.36|4266.21|4266.21|4266.36|4266.36|4266.21|4266.21|0
1645437850000|2022-02-21 10:04:10|4266.36|4266.36|4266.55|4266.55|4266.55|4266.55|4266.36|4266.36|0
1645437860000|2022-02-21 10:04:20|4266.7|4266.7|4267.42|4267.42|4267.42|4267.42|4266.7|4266.7|0
1645437890000|2022-02-21 10:04:50|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|0
1645437910000|2022-02-21 10:05:10|4268.41|4268.41|4268.35|4268.35|4268.41|4268.41|4268.35|4268.35|0
1645437920000|2022-02-21 10:05:20|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|0
1645437930000|2022-02-21 10:05:30|4268.13|4268.13|4268.31|4268.31|4268.31|4268.31|4268.13|4268.13|0
1645437940000|2022-02-21 10:05:40|4268.13|4268.13|4269.15|4269.15|4269.15|4269.15|4268.13|4268.13|0
1645437960000|2022-02-21 10:06:00|4269.33|4269.33|4269.33|4269.33|4269.33|4269.33|4269.33|4269.33|0
1645437970000|2022-02-21 10:06:10|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|0
1645438010000|2022-02-21 10:06:50|4269.14|4269.14|4269.31|4269.31|4269.31|4269.31|4269.14|4269.14|0
1645438070000|2022-02-21 10:07:50|4270.4|4270.4|4270.5|4270.5|4270.5|4270.5|4270.4|4270.4|0
1645438080000|2022-02-21 10:08:00|4270.56|4270.56|4270.68|4270.68|4270.68|4270.68|4270.4|4270.4|0
1645438090000|2022-02-21 10:08:10|4270.06|4270.06|4269.44|4269.44|4270.06|4270.06|4269.44|4269.44|0
1645438100000|2022-02-21 10:08:20|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|0
1645438140000|2022-02-21 10:09:00|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|0
1645438160000|2022-02-21 10:09:20|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4267.89|4267.89|0
1645438170000|2022-02-21 10:09:30|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|0
1645438180000|2022-02-21 10:09:40|4268.26|4268.26|4268.34|4268.34|4268.35|4268.35|4268.26|4268.26|0
1645438190000|2022-02-21 10:09:50|4268.3|4268.3|4268.34|4268.34|4268.34|4268.34|4268.3|4268.3|0
1645438200000|2022-02-21 10:10:00|4268.49|4268.49|4268.64|4268.64|4268.64|4268.64|4268.49|4268.49|0
1645438260000|2022-02-21 10:11:00|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|0
1645438270000|2022-02-21 10:11:10|4268.37|4268.37|4268.46|4268.46|4268.46|4268.46|4268.37|4268.37|0
1645438280000|2022-02-21 10:11:20|4268.77|4268.77|4268.93|4268.93|4268.93|4268.93|4268.77|4268.77|0
1645438290000|2022-02-21 10:11:30|4269.24|4269.24|4269.15|4269.15|4269.24|4269.24|4269.15|4269.15|0
1645438300000|2022-02-21 10:11:40|4268.96|4268.96|4269.05|4269.05|4269.33|4269.33|4268.96|4268.96|0
1645438310000|2022-02-21 10:11:50|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|0
1645438320000|2022-02-21 10:12:00|4268.99|4268.99|4268.87|4268.87|4268.99|4268.99|4268.87|4268.87|0
1645438340000|2022-02-21 10:12:20|4268.93|4268.93|4268.87|4268.87|4268.93|4268.93|4268.87|4268.87|0
1645438360000|2022-02-21 10:12:40|4269.33|4269.33|4269.02|4269.02|4269.33|4269.33|4269.02|4269.02|0
1645438370000|2022-02-21 10:12:50|4268.97|4268.97|4268.31|4268.31|4268.97|4268.97|4268.31|4268.31|0
1645438380000|2022-02-21 10:13:00|4268|4268|4268|4268|4268|4268|4268|4268|0
1645438390000|2022-02-21 10:13:10|4268.06|4268.06|4267.64|4267.64|4268.06|4268.06|4267.64|4267.64|0
1645438430000|2022-02-21 10:13:50|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|0
1645438450000|2022-02-21 10:14:10|4268.4|4268.4|4268.69|4268.69|4268.69|4268.69|4268.22|4268.22|0
1645438480000|2022-02-21 10:14:40|4267.76|4267.76|4267.76|4267.76|4267.91|4267.91|4267.76|4267.76|0
1645438500000|2022-02-21 10:15:00|4267.82|4267.82|4267.76|4267.76|4267.94|4267.94|4267.76|4267.76|0
1645438530000|2022-02-21 10:15:30|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|0
1645438540000|2022-02-21 10:15:40|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|4267.26|4267.26|0
1645438570000|2022-02-21 10:16:10|4267.57|4267.57|4267.08|4267.08|4267.57|4267.57|4267.08|4267.08|0
1645438580000|2022-02-21 10:16:20|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|0
1645438600000|2022-02-21 10:16:40|4267.2|4267.2|4267.2|4267.2|4267.2|4267.2|4267.2|4267.2|0
1645438610000|2022-02-21 10:16:50|4267.51|4267.51|4267.51|4267.51|4267.51|4267.51|4267.51|4267.51|0
1645438620000|2022-02-21 10:17:00|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|0
1645438670000|2022-02-21 10:17:50|4267.76|4267.76|4267.76|4267.76|4267.76|4267.76|4267.76|4267.76|0
1645438710000|2022-02-21 10:18:30|4268.38|4268.38|4268.38|4268.38|4268.38|4268.38|4268.38|4268.38|0
1645438730000|2022-02-21 10:18:50|4268.26|4268.26|4267.95|4267.95|4268.26|4268.26|4267.95|4267.95|0
1645438740000|2022-02-21 10:19:00|4268.26|4268.26|4268.26|4268.26|4268.26|4268.26|4268.26|4268.26|0
1645438760000|2022-02-21 10:19:20|4268.57|4268.57|4268.26|4268.26|4268.57|4268.57|4268.26|4268.26|0
1645438770000|2022-02-21 10:19:30|4267.64|4267.64|4267.95|4267.95|4267.95|4267.95|4267.64|4267.64|0
1645438780000|2022-02-21 10:19:40|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|0
1645438790000|2022-02-21 10:19:50|4267.95|4267.95|4268.57|4268.57|4268.57|4268.57|4267.64|4267.64|0
1645438800000|2022-02-21 10:20:00|4268.73|4268.73|4270.9|4270.9|4270.9|4270.9|4268.73|4268.73|0
1645438810000|2022-02-21 10:20:10|4271.06|4271.06|4270.75|4270.75|4271.06|4271.06|4270.75|4270.75|0
1645438820000|2022-02-21 10:20:20|4271.06|4271.06|4271.06|4271.06|4271.06|4271.06|4271.06|4271.06|0
1645438830000|2022-02-21 10:20:30|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|0
1645438840000|2022-02-21 10:20:40|4271.41|4271.41|4271.37|4271.37|4271.41|4271.41|4271.37|4271.37|0
1645438860000|2022-02-21 10:21:00|4271.28|4271.28|4271.37|4271.37|4271.37|4271.37|4271.28|4271.28|0
1645438880000|2022-02-21 10:21:20|4271.18|4271.18|4271.18|4271.18|4271.18|4271.18|4271.18|4271.18|0
1645438900000|2022-02-21 10:21:40|4270.56|4270.56|4270.25|4270.25|4270.56|4270.56|4270.25|4270.25|0
1645438950000|2022-02-21 10:22:30|4270.4|4270.4|4270.25|4270.25|4270.4|4270.4|4270.25|4270.25|0
1645438980000|2022-02-21 10:23:00|4270.01|4270.01|4269.89|4269.89|4270.01|4270.01|4269.84|4269.84|0
1645438990000|2022-02-21 10:23:10|4269.95|4269.95|4269.95|4269.95|4269.95|4269.95|4269.95|4269.95|0
1645439000000|2022-02-21 10:23:20|4269.8|4269.8|4271.02|4271.02|4271.04|4271.04|4269.8|4269.8|0
1645439010000|2022-02-21 10:23:30|4271.04|4271.04|4271.07|4271.07|4271.07|4271.07|4271.04|4271.04|0
1645439040000|2022-02-21 10:24:00|4271.25|4271.25|4271.55|4271.55|4271.65|4271.65|4271.25|4271.25|0
1645439050000|2022-02-21 10:24:10|4271.6|4271.6|4270.98|4270.98|4272.22|4272.22|4270.98|4270.98|0
1645439060000|2022-02-21 10:24:20|4270.82|4270.82|4271.19|4271.19|4271.19|4271.19|4270.82|4270.82|0
1645439070000|2022-02-21 10:24:30|4270.88|4270.88|4270.73|4270.73|4270.88|4270.88|4270.73|4270.73|0
1645439080000|2022-02-21 10:24:40|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|0
1645439090000|2022-02-21 10:24:50|4270.51|4270.51|4270.51|4270.51|4270.51|4270.51|4270.51|4270.51|0
1645439100000|2022-02-21 10:25:00|4269.58|4269.58|4268.65|4268.65|4269.58|4269.58|4268.65|4268.65|0
1645439120000|2022-02-21 10:25:20|4268.49|4268.49|4268.3|4268.3|4268.61|4268.61|4268.3|4268.3|0
1645439140000|2022-02-21 10:25:40|4268.49|4268.49|4267.86|4267.86|4268.49|4268.49|4267.86|4267.86|0
1645439160000|2022-02-21 10:26:00|4267.74|4267.74|4267.7|4267.7|4267.74|4267.74|4267.7|4267.7|0
1645439170000|2022-02-21 10:26:10|4267.6|4267.6|4267.29|4267.29|4267.75|4267.75|4267.29|4267.29|0
1645439180000|2022-02-21 10:26:20|4267.6|4267.6|4267.91|4267.91|4267.91|4267.91|4267.6|4267.6|0
1645439190000|2022-02-21 10:26:30|4268.06|4268.06|4268.81|4268.81|4269.15|4269.15|4268.06|4268.06|0
1645439200000|2022-02-21 10:26:40|4269.74|4269.74|4269.74|4269.74|4269.74|4269.74|4269.74|4269.74|0
1645439210000|2022-02-21 10:26:50|4269.12|4269.12|4270.06|4270.06|4270.06|4270.06|4269.12|4269.12|0
1645439230000|2022-02-21 10:27:10|4269.78|4269.78|4269.87|4269.87|4269.87|4269.87|4269.78|4269.78|0
1645439240000|2022-02-21 10:27:20|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|0
1645439250000|2022-02-21 10:27:30|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|0
1645439280000|2022-02-21 10:28:00|4269.25|4269.25|4268.94|4268.94|4269.25|4269.25|4268.01|4268.01|0
1645439290000|2022-02-21 10:28:10|4268.63|4268.63|4268.79|4268.79|4268.79|4268.79|4268.63|4268.63|0
1645439300000|2022-02-21 10:28:20|4268.81|4268.81|4269.43|4269.43|4269.43|4269.43|4268.81|4268.81|0
1645439320000|2022-02-21 10:28:40|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|0
1645439330000|2022-02-21 10:28:50|4270.05|4270.05|4270.05|4270.05|4270.05|4270.05|4270.05|4270.05|0
1645439350000|2022-02-21 10:29:10|4269.76|4269.76|4269.76|4269.76|4269.76|4269.76|4269.76|4269.76|0
1645439360000|2022-02-21 10:29:20|4269.14|4269.14|4269.14|4269.14|4269.14|4269.14|4269.14|4269.14|0
1645439380000|2022-02-21 10:29:40|4268.67|4268.67|4268.7|4268.7|4268.83|4268.83|4268.67|4268.67|0
1645439390000|2022-02-21 10:29:50|4268.5|4268.5|4268.91|4268.91|4268.91|4268.91|4268.45|4268.45|0
1645439400000|2022-02-21 10:30:00|4268.29|4268.29|4268.93|4268.93|4268.93|4268.93|4267.39|4267.39|0
1645439410000|2022-02-21 10:30:10|4269.08|4269.08|4270.09|4270.09|4270.09|4270.09|4269.08|4269.08|0
1645439420000|2022-02-21 10:30:20|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|0
1645439430000|2022-02-21 10:30:30|4268.54|4268.54|4269.06|4269.06|4269.06|4269.06|4268.54|4268.54|0
1645439450000|2022-02-21 10:30:50|4269.11|4269.11|4269.73|4269.73|4269.73|4269.73|4269.11|4269.11|0
1645439470000|2022-02-21 10:31:10|4269.42|4269.42|4269.11|4269.11|4269.42|4269.42|4269.11|4269.11|0
1645439480000|2022-02-21 10:31:20|4269.17|4269.17|4269.11|4269.11|4269.23|4269.23|4269.11|4269.11|0
1645439490000|2022-02-21 10:31:30|4269.02|4269.02|4269.3|4269.3|4269.3|4269.3|4269.02|4269.02|0
1645439500000|2022-02-21 10:31:40|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|0
1645439510000|2022-02-21 10:31:50|4269.6|4269.6|4270.87|4270.87|4270.87|4270.87|4269.6|4269.6|0
1645439520000|2022-02-21 10:32:00|4270.25|4270.25|4269.63|4269.63|4270.25|4270.25|4269.63|4269.63|0
1645439530000|2022-02-21 10:32:10|4269.01|4269.01|4269.63|4269.63|4269.63|4269.63|4269.01|4269.01|0
1645439540000|2022-02-21 10:32:20|4269.72|4269.72|4269.41|4269.41|4269.72|4269.72|4269.41|4269.41|0
1645439550000|2022-02-21 10:32:30|4269.53|4269.53|4269.99|4269.99|4269.99|4269.99|4269.53|4269.53|0
1645439560000|2022-02-21 10:32:40|4269.68|4269.68|4269.68|4269.68|4269.68|4269.68|4269.68|4269.68|0
1645439600000|2022-02-21 10:33:20|4269.63|4269.63|4269.54|4269.54|4269.63|4269.63|4269.54|4269.54|0
1645439610000|2022-02-21 10:33:30|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|0
1645439620000|2022-02-21 10:33:40|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|0
1645439630000|2022-02-21 10:33:50|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|0
1645439640000|2022-02-21 10:34:00|4269.7|4269.7|4269.85|4269.85|4269.85|4269.85|4269.7|4269.7|0
1645439660000|2022-02-21 10:34:20|4270.01|4270.01|4269.44|4269.44|4270.01|4270.01|4268.67|4268.67|0
1645439670000|2022-02-21 10:34:30|4269.6|4269.6|4270.69|4270.69|4270.69|4270.69|4269.6|4269.6|0
1645439680000|2022-02-21 10:34:40|4270.59|4270.59|4270.44|4270.44|4270.59|4270.59|4270.44|4270.44|0
1645439700000|2022-02-21 10:35:00|4270.38|4270.38|4270.07|4270.07|4270.38|4270.38|4270.07|4270.07|0
1645439710000|2022-02-21 10:35:10|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|0
1645439720000|2022-02-21 10:35:20|4269.58|4269.58|4269.58|4269.58|4269.58|4269.58|4269.58|4269.58|0
1645439730000|2022-02-21 10:35:30|4269.63|4269.63|4268.64|4268.64|4269.63|4269.63|4268.64|4268.64|0
1645439750000|2022-02-21 10:35:50|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|0
1645439760000|2022-02-21 10:36:00|4268.72|4268.72|4268.95|4268.95|4268.95|4268.95|4268.72|4268.72|0
1645439820000|2022-02-21 10:37:00|4269.04|4269.04|4269.29|4269.29|4269.31|4269.31|4269.04|4269.04|0
1645439830000|2022-02-21 10:37:10|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|0
1645439840000|2022-02-21 10:37:20|4269.13|4269.13|4268.05|4268.05|4269.13|4269.13|4268.05|4268.05|0
1645439850000|2022-02-21 10:37:30|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|0
1645439860000|2022-02-21 10:37:40|4267.12|4267.12|4267.18|4267.18|4267.18|4267.18|4267.12|4267.12|0
1645439870000|2022-02-21 10:37:50|4267.33|4267.33|4267.39|4267.39|4267.39|4267.39|4267.33|4267.33|0
1645439880000|2022-02-21 10:38:00|4267.27|4267.27|4267.27|4267.27|4267.27|4267.27|4267.27|4267.27|0
1645439890000|2022-02-21 10:38:10|4267.89|4267.89|4267.8|4267.8|4267.89|4267.89|4267.8|4267.8|0
1645439910000|2022-02-21 10:38:30|4267.78|4267.78|4267.8|4267.8|4267.8|4267.8|4267.78|4267.78|0
1645439950000|2022-02-21 10:39:10|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|0
1645439970000|2022-02-21 10:39:30|4268.7|4268.7|4269.17|4269.17|4269.17|4269.17|4268.7|4268.7|0
1645439990000|2022-02-21 10:39:50|4269.48|4269.48|4269.79|4269.79|4269.79|4269.79|4269.48|4269.48|0
1645440010000|2022-02-21 10:40:10|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|0
1645440020000|2022-02-21 10:40:20|4269.94|4269.94|4270.16|4270.16|4270.16|4270.16|4269.85|4269.85|0
1645440040000|2022-02-21 10:40:40|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|0
1645440050000|2022-02-21 10:40:50|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|0
1645440070000|2022-02-21 10:41:10|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|0
1645440090000|2022-02-21 10:41:30|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|4269.98|4269.98|0
1645440110000|2022-02-21 10:41:50|4269.51|4269.51|4269.51|4269.51|4269.51|4269.51|4269.51|4269.51|0
1645440120000|2022-02-21 10:42:00|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|0
1645440130000|2022-02-21 10:42:10|4269.36|4269.36|4269.23|4269.23|4269.54|4269.54|4269.23|4269.23|0
1645440150000|2022-02-21 10:42:30|4268.92|4268.92|4268.42|4268.42|4268.92|4268.92|4268.42|4268.42|0
1645440180000|2022-02-21 10:43:00|4268.36|4268.36|4268.31|4268.31|4268.36|4268.36|4268.31|4268.31|0
1645440190000|2022-02-21 10:43:10|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|0
1645440200000|2022-02-21 10:43:20|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|0
1645440210000|2022-02-21 10:43:30|4268.52|4268.52|4268.21|4268.21|4268.68|4268.68|4268.21|4268.21|0
1645440220000|2022-02-21 10:43:40|4268.52|4268.52|4268.37|4268.37|4268.52|4268.52|4268.37|4268.37|0
1645440230000|2022-02-21 10:43:50|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|0
1645440240000|2022-02-21 10:44:00|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|0
1645440270000|2022-02-21 10:44:30|4268.8|4268.8|4268.8|4268.8|4268.8|4268.8|4268.8|4268.8|0
1645440280000|2022-02-21 10:44:40|4268.49|4268.49|4268.22|4268.22|4268.49|4268.49|4268.06|4268.06|0
1645440290000|2022-02-21 10:44:50|4268.37|4268.37|4268.84|4268.84|4268.84|4268.84|4268.22|4268.22|0
1645440300000|2022-02-21 10:45:00|4268.68|4268.68|4268.9|4268.9|4268.9|4268.9|4268.68|4268.68|0
1645440360000|2022-02-21 10:46:00|4268.74|4268.74|4268.74|4268.74|4268.9|4268.9|4268.74|4268.74|0
1645440400000|2022-02-21 10:46:40|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|0
1645440410000|2022-02-21 10:46:50|4268.51|4268.51|4268.53|4268.53|4268.68|4268.68|4268.51|4268.51|0
1645440440000|2022-02-21 10:47:20|4268.34|4268.34|4268.16|4268.16|4268.62|4268.62|4268.16|4268.16|0
1645440450000|2022-02-21 10:47:30|4268.11|4268.11|4268.08|4268.08|4268.11|4268.11|4268.08|4268.08|0
1645440460000|2022-02-21 10:47:40|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|0
1645440470000|2022-02-21 10:47:50|4266.84|4266.84|4266.84|4266.84|4266.84|4266.84|4266.84|4266.84|0
1645440490000|2022-02-21 10:48:10|4266.9|4266.9|4266.85|4266.85|4266.9|4266.9|4266.85|4266.85|0
1645440500000|2022-02-21 10:48:20|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|0
1645440510000|2022-02-21 10:48:30|4266.56|4266.56|4266.56|4266.56|4266.56|4266.56|4266.56|4266.56|0
1645440520000|2022-02-21 10:48:40|4266.72|4266.72|4266.72|4266.72|4266.72|4266.72|4266.72|4266.72|0
1645440530000|2022-02-21 10:48:50|4267.03|4267.03|4267.65|4267.65|4267.65|4267.65|4267.03|4267.03|0
1645440540000|2022-02-21 10:49:00|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|0
1645440550000|2022-02-21 10:49:10|4266.72|4266.72|4266.94|4266.94|4266.94|4266.94|4266.52|4266.52|0
1645440560000|2022-02-21 10:49:20|4267.56|4267.56|4267.4|4267.4|4267.56|4267.56|4267.4|4267.4|0
1645440570000|2022-02-21 10:49:30|4267.52|4267.52|4267.62|4267.62|4267.68|4267.68|4267.52|4267.52|0
1645440600000|2022-02-21 10:50:00|4267.68|4267.68|4268.92|4268.92|4268.92|4268.92|4267.68|4267.68|0
1645440610000|2022-02-21 10:50:10|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|0
1645440620000|2022-02-21 10:50:20|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|0
1645440650000|2022-02-21 10:50:50|4268.93|4268.93|4268.97|4268.97|4268.97|4268.97|4268.93|4268.93|0
1645440660000|2022-02-21 10:51:00|4269|4269|4268.88|4268.88|4269|4269|4268.88|4268.88|0
1645440670000|2022-02-21 10:51:10|4268.94|4268.94|4268.89|4268.89|4268.94|4268.94|4268.89|4268.89|0
1645440680000|2022-02-21 10:51:20|4268.27|4268.27|4267.96|4267.96|4268.27|4268.27|4267.96|4267.96|0
1645440710000|2022-02-21 10:51:50|4268.27|4268.27|4268.15|4268.15|4268.42|4268.42|4268.15|4268.15|0
1645440740000|2022-02-21 10:52:20|4267.84|4267.84|4267.68|4267.68|4267.84|4267.84|4267.68|4267.68|0
1645440750000|2022-02-21 10:52:30|4267.51|4267.51|4267.51|4267.51|4267.51|4267.51|4267.51|4267.51|0
1645440770000|2022-02-21 10:52:50|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|0
1645440780000|2022-02-21 10:53:00|4267.81|4267.81|4268.12|4268.12|4268.12|4268.12|4267.81|4267.81|0
1645440790000|2022-02-21 10:53:10|4267.51|4267.51|4267.51|4267.51|4267.51|4267.51|4267.19|4267.19|0
1645440810000|2022-02-21 10:53:30|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|0
1645440830000|2022-02-21 10:53:50|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|0
1645440850000|2022-02-21 10:54:10|4267.66|4267.66|4267.51|4267.51|4267.66|4267.66|4267.51|4267.51|0
1645440860000|2022-02-21 10:54:20|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|0
1645440870000|2022-02-21 10:54:30|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|0
1645440880000|2022-02-21 10:54:40|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|0
1645440890000|2022-02-21 10:54:50|4268.26|4268.26|4268.57|4268.57|4268.57|4268.57|4268.26|4268.26|0
1645440900000|2022-02-21 10:55:00|4268.75|4268.75|4269.29|4269.29|4269.29|4269.29|4268.67|4268.67|0
1645440920000|2022-02-21 10:55:20|4269.6|4269.6|4269.6|4269.6|4269.6|4269.6|4269.6|4269.6|0
1645440930000|2022-02-21 10:55:30|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|0
1645440940000|2022-02-21 10:55:40|4269.75|4269.75|4269.6|4269.6|4269.75|4269.75|4269.6|4269.6|0
1645440960000|2022-02-21 10:56:00|4269.91|4269.91|4270.37|4270.37|4270.37|4270.37|4269.91|4269.91|0
1645440970000|2022-02-21 10:56:10|4270.49|4270.49|4270.55|4270.55|4270.67|4270.67|4270.49|4270.49|0
1645440990000|2022-02-21 10:56:30|4270.7|4270.7|4270.86|4270.86|4270.86|4270.86|4270.7|4270.7|0
1645441000000|2022-02-21 10:56:40|4271.01|4271.01|4271.11|4271.11|4271.17|4271.17|4271.01|4271.01|0
1645441010000|2022-02-21 10:56:50|4270.95|4270.95|4270.62|4270.62|4270.95|4270.95|4270.62|4270.62|0
1645441020000|2022-02-21 10:57:00|4270.77|4270.77|4271.39|4271.39|4271.39|4271.39|4270.77|4270.77|0
1645441040000|2022-02-21 10:57:20|4271.24|4271.24|4271.24|4271.24|4271.24|4271.24|4271.09|4271.09|0
1645441090000|2022-02-21 10:58:10|4270.93|4270.93|4270.93|4270.93|4270.93|4270.93|4270.93|4270.93|0
1645441100000|2022-02-21 10:58:20|4271.24|4271.24|4271.15|4271.15|4271.24|4271.24|4271.15|4271.15|0
1645441110000|2022-02-21 10:58:30|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|0
1645441120000|2022-02-21 10:58:40|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|0
1645441130000|2022-02-21 10:58:50|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|0
1645441140000|2022-02-21 10:59:00|4270.63|4270.63|4270.63|4270.63|4270.79|4270.79|4270.63|4270.63|0
1645441150000|2022-02-21 10:59:10|4270.48|4270.48|4270.17|4270.17|4270.48|4270.48|4270.17|4270.17|0
1645441170000|2022-02-21 10:59:30|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|0
1645441190000|2022-02-21 10:59:50|4270.13|4270.13|4270.91|4270.91|4270.91|4270.91|4270.13|4270.13|0
1645441200000|2022-02-21 11:00:00|4270.86|4270.86|4270.24|4270.24|4270.86|4270.86|4269.93|4269.93|0
1645441210000|2022-02-21 11:00:10|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|0
1645441230000|2022-02-21 11:00:30|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|0
1645441240000|2022-02-21 11:00:40|4271.14|4271.14|4271.12|4271.12|4271.14|4271.14|4270.66|4270.66|0
1645441260000|2022-02-21 11:01:00|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|0
1645441270000|2022-02-21 11:01:10|4271.59|4271.59|4271.59|4271.59|4271.59|4271.59|4271.59|4271.59|0
1645441300000|2022-02-21 11:01:40|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|0
1645441350000|2022-02-21 11:02:30|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|0
1645441370000|2022-02-21 11:02:50|4271.99|4271.99|4272.15|4272.15|4272.15|4272.15|4271.99|4271.99|0
1645441380000|2022-02-21 11:03:00|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|0
1645441390000|2022-02-21 11:03:10|4272.5|4272.5|4272.19|4272.19|4272.5|4272.5|4271.88|4271.88|0
1645441400000|2022-02-21 11:03:20|4272.34|4272.34|4273.16|4273.16|4273.16|4273.16|4272.19|4272.19|0
1645441420000|2022-02-21 11:03:40|4273.01|4273.01|4273.08|4273.08|4273.16|4273.16|4273.01|4273.01|0
1645441430000|2022-02-21 11:03:50|4273.39|4273.39|4273.7|4273.7|4274.01|4274.01|4273.39|4273.39|0
1645441450000|2022-02-21 11:04:10|4273.8|4273.8|4273.89|4273.89|4273.89|4273.89|4273.8|4273.8|0
1645441460000|2022-02-21 11:04:20|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|0
1645441480000|2022-02-21 11:04:40|4274.14|4274.14|4274.41|4274.41|4274.41|4274.41|4274.14|4274.14|0
1645441490000|2022-02-21 11:04:50|4274.72|4274.72|4274.72|4274.72|4274.72|4274.72|4274.72|4274.72|0
1645441500000|2022-02-21 11:05:00|4274.63|4274.63|4274.63|4274.63|4274.63|4274.63|4274.63|4274.63|0
1645441520000|2022-02-21 11:05:20|4274.44|4274.44|4274.13|4274.13|4274.44|4274.44|4274.13|4274.13|0
1645441530000|2022-02-21 11:05:30|4274.29|4274.29|4274.37|4274.37|4274.68|4274.68|4274.29|4274.29|0
1645441540000|2022-02-21 11:05:40|4274.06|4274.06|4273.5|4273.5|4274.06|4274.06|4273.34|4273.34|0
1645441550000|2022-02-21 11:05:50|4273.31|4273.31|4273.9|4273.9|4273.9|4273.9|4273.31|4273.31|0
1645441560000|2022-02-21 11:06:00|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|0
1645441570000|2022-02-21 11:06:10|4274.14|4274.14|4273.52|4273.52|4274.14|4274.14|4273.52|4273.52|0
1645441580000|2022-02-21 11:06:20|4272.9|4272.9|4272.9|4272.9|4273.21|4273.21|4272.9|4272.9|0
1645441600000|2022-02-21 11:06:40|4272.59|4272.59|4272.71|4272.71|4272.71|4272.71|4272.4|4272.4|0
1645441610000|2022-02-21 11:06:50|4273.02|4273.02|4272.93|4272.93|4273.02|4273.02|4272.93|4272.93|0
1645441620000|2022-02-21 11:07:00|4273.24|4273.24|4273.24|4273.24|4273.24|4273.24|4273.08|4273.08|0
1645441630000|2022-02-21 11:07:10|4273.55|4273.55|4273.24|4273.24|4273.55|4273.55|4273.24|4273.24|0
1645441650000|2022-02-21 11:07:30|4273.33|4273.33|4273.33|4273.33|4273.33|4273.33|4273.33|4273.33|0
1645441660000|2022-02-21 11:07:40|4273.24|4273.24|4273.24|4273.24|4273.24|4273.24|4273.24|4273.24|0
1645441670000|2022-02-21 11:07:50|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|0
1645441680000|2022-02-21 11:08:00|4273.86|4273.86|4273.86|4273.86|4273.86|4273.86|4273.86|4273.86|0
1645441690000|2022-02-21 11:08:10|4273.24|4273.24|4273.24|4273.24|4273.24|4273.24|4273.24|4273.24|0
1645441710000|2022-02-21 11:08:30|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|0
1645441730000|2022-02-21 11:08:50|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|0
1645441760000|2022-02-21 11:09:20|4272.61|4272.61|4272.46|4272.46|4272.61|4272.61|4272.46|4272.46|0
1645441790000|2022-02-21 11:09:50|4272.27|4272.27|4271.5|4271.5|4272.43|4272.43|4271.5|4271.5|0
1645441800000|2022-02-21 11:10:00|4271.19|4271.19|4271.35|4271.35|4271.35|4271.35|4271.19|4271.19|0
1645441820000|2022-02-21 11:10:20|4271.16|4271.16|4270.85|4270.85|4271.16|4271.16|4270.85|4270.85|0
1645441850000|2022-02-21 11:10:50|4270.88|4270.88|4271.19|4271.19|4271.19|4271.19|4270.88|4270.88|0
1645441860000|2022-02-21 11:11:00|4271.36|4271.36|4272.29|4272.29|4272.45|4272.45|4271.36|4271.36|0
1645441870000|2022-02-21 11:11:10|4271.98|4271.98|4272.98|4272.98|4272.98|4272.98|4271.89|4271.89|0
1645441880000|2022-02-21 11:11:20|4272.66|4272.66|4272.71|4272.71|4272.71|4272.71|4272.66|4272.66|0
1645441890000|2022-02-21 11:11:30|4272.25|4272.25|4272.87|4272.87|4272.87|4272.87|4272.25|4272.25|0
1645441940000|2022-02-21 11:12:20|4272.25|4272.25|4271.94|4271.94|4272.41|4272.41|4271.94|4271.94|0
1645441950000|2022-02-21 11:12:30|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|0
1645441960000|2022-02-21 11:12:40|4271.64|4271.64|4270.86|4270.86|4271.64|4271.64|4270.86|4270.86|0
1645441970000|2022-02-21 11:12:50|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|0
1645441980000|2022-02-21 11:13:00|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|0
1645441990000|2022-02-21 11:13:10|4271.05|4271.05|4271.05|4271.05|4271.05|4271.05|4271.05|4271.05|0
1645442000000|2022-02-21 11:13:20|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|0
1645442010000|2022-02-21 11:13:30|4271.45|4271.45|4271.36|4271.36|4271.54|4271.54|4271.26|4271.26|0
1645442020000|2022-02-21 11:13:40|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|0
1645442030000|2022-02-21 11:13:50|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|0
1645442040000|2022-02-21 11:14:00|4271.34|4271.34|4271.65|4271.65|4271.65|4271.65|4271.34|4271.34|0
1645442050000|2022-02-21 11:14:10|4273.21|4273.21|4273.21|4273.21|4273.21|4273.21|4273.21|4273.21|0
1645442060000|2022-02-21 11:14:20|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|0
1645442070000|2022-02-21 11:14:30|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|0
1645442080000|2022-02-21 11:14:40|4273|4273|4273.31|4273.31|4273.31|4273.31|4273|4273|0
1645442090000|2022-02-21 11:14:50|4273.27|4273.27|4273.11|4273.11|4273.27|4273.27|4272.96|4272.96|0
1645442110000|2022-02-21 11:15:10|4273.02|4273.02|4273.02|4273.02|4273.02|4273.02|4273.02|4273.02|0
1645442120000|2022-02-21 11:15:20|4272.97|4272.97|4274.23|4274.23|4274.23|4274.23|4272.97|4272.97|0
1645442130000|2022-02-21 11:15:30|4274.08|4274.08|4273.15|4273.15|4274.08|4274.08|4273.15|4273.15|0
1645442140000|2022-02-21 11:15:40|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|0
1645442150000|2022-02-21 11:15:50|4273.13|4273.13|4272.98|4272.98|4273.13|4273.13|4272.82|4272.82|0
1645442160000|2022-02-21 11:16:00|4273.6|4273.6|4273.06|4273.06|4274.53|4274.53|4273.06|4273.06|0
1645442170000|2022-02-21 11:16:10|4272.59|4272.59|4273.11|4273.11|4273.11|4273.11|4272.59|4272.59|0
1645442180000|2022-02-21 11:16:20|4273.57|4273.57|4273.62|4273.62|4273.7|4273.7|4273.57|4273.57|0
1645442190000|2022-02-21 11:16:30|4273.93|4273.93|4274.24|4274.24|4274.24|4274.24|4273.93|4273.93|0
1645442210000|2022-02-21 11:16:50|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|0
1645442220000|2022-02-21 11:17:00|4274.95|4274.95|4274.33|4274.33|4274.95|4274.95|4274.33|4274.33|0
1645442230000|2022-02-21 11:17:10|4274.39|4274.39|4274.23|4274.23|4274.39|4274.39|4274.23|4274.23|0
1645442240000|2022-02-21 11:17:20|4274.32|4274.32|4274.32|4274.32|4274.32|4274.32|4274.32|4274.32|0
1645442250000|2022-02-21 11:17:30|4274.38|4274.38|4274.69|4274.69|4274.69|4274.69|4274.38|4274.38|0
1645442260000|2022-02-21 11:17:40|4275.31|4275.31|4274.8|4274.8|4275.31|4275.31|4274.33|4274.33|0
1645442270000|2022-02-21 11:17:50|4273.86|4273.86|4272.89|4272.89|4273.86|4273.86|4272.89|4272.89|0
1645442280000|2022-02-21 11:18:00|4272.58|4272.58|4271.96|4271.96|4272.58|4272.58|4271.65|4271.65|0
1645442290000|2022-02-21 11:18:10|4271.68|4271.68|4271.99|4271.99|4271.99|4271.99|4271.68|4271.68|0
1645442300000|2022-02-21 11:18:20|4272.92|4272.92|4273.06|4273.06|4273.06|4273.06|4272|4272|0
1645442310000|2022-02-21 11:18:30|4273.21|4273.21|4273.92|4273.92|4273.98|4273.98|4273.21|4273.21|0
1645442330000|2022-02-21 11:18:50|4274.23|4274.23|4274.39|4274.39|4274.39|4274.39|4274.23|4274.23|0
1645442340000|2022-02-21 11:19:00|4274.45|4274.45|4274.76|4274.76|4274.76|4274.76|4274.45|4274.45|0
1645442350000|2022-02-21 11:19:10|4274.91|4274.91|4275.22|4275.22|4275.22|4275.22|4274.91|4274.91|0
1645442360000|2022-02-21 11:19:20|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|0
1645442370000|2022-02-21 11:19:30|4275.85|4275.85|4275.85|4275.85|4275.85|4275.85|4275.54|4275.54|0
1645442380000|2022-02-21 11:19:40|4275.75|4275.75|4275.75|4275.75|4275.75|4275.75|4275.75|4275.75|0
1645442390000|2022-02-21 11:19:50|4275.83|4275.83|4275.89|4275.89|4276.36|4276.36|4275.73|4275.73|0
1645442400000|2022-02-21 11:20:00|4275.95|4275.95|4275.86|4275.86|4275.95|4275.95|4275.86|4275.86|0
1645442430000|2022-02-21 11:20:30|4274.62|4274.62|4273.82|4273.82|4274.62|4274.62|4273.82|4273.82|0
1645442440000|2022-02-21 11:20:40|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|0
1645442450000|2022-02-21 11:20:50|4273.66|4273.66|4273.04|4273.04|4273.66|4273.66|4273.04|4273.04|0
1645442460000|2022-02-21 11:21:00|4272.67|4272.67|4273.29|4273.29|4273.29|4273.29|4272.67|4272.67|0
1645442470000|2022-02-21 11:21:10|4273.45|4273.45|4272.83|4272.83|4273.45|4273.45|4272.83|4272.83|0
1645442490000|2022-02-21 11:21:30|4272.87|4272.87|4273.37|4273.37|4273.37|4273.37|4272.87|4272.87|0
1645442500000|2022-02-21 11:21:40|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|0
1645442520000|2022-02-21 11:22:00|4273.68|4273.68|4273.6|4273.6|4273.68|4273.68|4273.6|4273.6|0
1645442540000|2022-02-21 11:22:20|4273.48|4273.48|4273.48|4273.48|4273.48|4273.48|4273.39|4273.39|0
1645442560000|2022-02-21 11:22:40|4273.17|4273.17|4272.55|4272.55|4273.17|4273.17|4272.24|4272.24|0
1645442570000|2022-02-21 11:22:50|4272.63|4272.63|4273.25|4273.25|4273.25|4273.25|4272.63|4272.63|0
1645442580000|2022-02-21 11:23:00|4273.56|4273.56|4273.72|4273.72|4273.72|4273.72|4273.56|4273.56|0
1645442600000|2022-02-21 11:23:20|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|0
1645442620000|2022-02-21 11:23:40|4273.74|4273.74|4273.74|4273.74|4273.74|4273.74|4273.74|4273.74|0
1645442630000|2022-02-21 11:23:50|4273.71|4273.71|4274.65|4274.65|4274.65|4274.65|4273.71|4273.71|0
1645442640000|2022-02-21 11:24:00|4274.55|4274.55|4274.15|4274.15|4274.55|4274.55|4274.15|4274.15|0
1645442650000|2022-02-21 11:24:10|4273.22|4273.22|4273.22|4273.22|4273.22|4273.22|4273.13|4273.13|0
1645442660000|2022-02-21 11:24:20|4273.53|4273.53|4273.81|4273.81|4273.89|4273.89|4273.53|4273.53|0
1645442680000|2022-02-21 11:24:40|4273.96|4273.96|4274.12|4274.12|4274.12|4274.12|4273.96|4273.96|0
1645442690000|2022-02-21 11:24:50|4274.2|4274.2|4274.79|4274.79|4275.41|4275.41|4274.2|4274.2|0
1645442700000|2022-02-21 11:25:00|4275.1|4275.1|4275.1|4275.1|4275.1|4275.1|4275.1|4275.1|0
1645442710000|2022-02-21 11:25:10|4274.95|4274.95|4274.95|4274.95|4275.25|4275.25|4274.95|4274.95|0
1645442730000|2022-02-21 11:25:30|4274.86|4274.86|4274.86|4274.86|4274.86|4274.86|4274.86|4274.86|0
1645442740000|2022-02-21 11:25:40|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|0
1645442750000|2022-02-21 11:25:50|4275.07|4275.07|4276.01|4276.01|4276.01|4276.01|4275.07|4275.07|0
1645442760000|2022-02-21 11:26:00|4276.29|4276.29|4276.35|4276.35|4276.35|4276.35|4276.29|4276.29|0
1645442770000|2022-02-21 11:26:10|4276.32|4276.32|4276.14|4276.14|4276.32|4276.32|4276.14|4276.14|0
1645442780000|2022-02-21 11:26:20|4276.3|4276.3|4276.2|4276.2|4276.3|4276.3|4276.2|4276.2|0
1645442790000|2022-02-21 11:26:30|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|0
1645442800000|2022-02-21 11:26:40|4275.85|4275.85|4275.9|4275.9|4275.9|4275.9|4275.85|4275.85|0
1645442810000|2022-02-21 11:26:50|4275.92|4275.92|4276.01|4276.01|4276.01|4276.01|4275.92|4275.92|0
1645442820000|2022-02-21 11:27:00|4275.7|4275.7|4275.7|4275.7|4275.7|4275.7|4275.7|4275.7|0
1645442830000|2022-02-21 11:27:10|4276|4276|4275.31|4275.31|4276|4276|4275.31|4275.31|0
1645442840000|2022-02-21 11:27:20|4275.16|4275.16|4276.08|4276.08|4276.08|4276.08|4275.16|4275.16|0
1645442850000|2022-02-21 11:27:30|4275.96|4275.96|4276.87|4276.87|4276.87|4276.87|4275.91|4275.91|0
1645442860000|2022-02-21 11:27:40|4276.71|4276.71|4276.41|4276.41|4276.71|4276.71|4276.41|4276.41|0
1645442870000|2022-02-21 11:27:50|4276.09|4276.09|4276.09|4276.09|4276.09|4276.09|4276.09|4276.09|0
1645442880000|2022-02-21 11:28:00|4276.22|4276.22|4276.18|4276.18|4276.22|4276.22|4276.18|4276.18|0
1645442910000|2022-02-21 11:28:30|4276.49|4276.49|4276.49|4276.49|4276.49|4276.49|4276.49|4276.49|0
1645442920000|2022-02-21 11:28:40|4276.51|4276.51|4276.51|4276.51|4276.51|4276.51|4276.51|4276.51|0
1645442930000|2022-02-21 11:28:50|4276.42|4276.42|4274.87|4274.87|4276.42|4276.42|4274.87|4274.87|0
1645442940000|2022-02-21 11:29:00|4275.18|4275.18|4275.18|4275.18|4275.18|4275.18|4275.18|4275.18|0
1645442960000|2022-02-21 11:29:20|4275.09|4275.09|4275.59|4275.59|4275.59|4275.59|4275.09|4275.09|0
1645442970000|2022-02-21 11:29:30|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|0
1645442980000|2022-02-21 11:29:40|4275.56|4275.56|4275.56|4275.56|4275.56|4275.56|4275.56|4275.56|0
1645442990000|2022-02-21 11:29:50|4275.24|4275.24|4275.24|4275.24|4275.24|4275.24|4275.24|4275.24|0
1645443000000|2022-02-21 11:30:00|4275.19|4275.19|4276.31|4276.31|4276.43|4276.43|4275.19|4275.19|0
1645443010000|2022-02-21 11:30:10|4275.69|4275.69|4274.44|4274.44|4275.69|4275.69|4274.44|4274.44|0
1645443020000|2022-02-21 11:30:20|4274.75|4274.75|4274.75|4274.75|4274.75|4274.75|4274.75|4274.75|0
1645443030000|2022-02-21 11:30:30|4274.81|4274.81|4274.81|4274.81|4274.81|4274.81|4274.81|4274.81|0
1645443040000|2022-02-21 11:30:40|4275.12|4275.12|4275.43|4275.43|4275.43|4275.43|4275.12|4275.12|0
1645443050000|2022-02-21 11:30:50|4274.2|4274.2|4274.51|4274.51|4274.51|4274.51|4274.05|4274.05|0
1645443060000|2022-02-21 11:31:00|4274.82|4274.82|4274.98|4274.98|4274.98|4274.98|4274.82|4274.82|0
1645443070000|2022-02-21 11:31:10|4275.02|4275.02|4275.2|4275.2|4275.2|4275.2|4275.02|4275.02|0
1645443090000|2022-02-21 11:31:30|4274.89|4274.89|4274.58|4274.58|4274.89|4274.89|4274.58|4274.58|0
1645443120000|2022-02-21 11:32:00|4273.87|4273.87|4272.94|4272.94|4273.87|4273.87|4272.94|4272.94|0
1645443130000|2022-02-21 11:32:10|4273.25|4273.25|4273.4|4273.4|4273.4|4273.4|4273.25|4273.25|0
1645443170000|2022-02-21 11:32:50|4274.03|4274.03|4273.4|4273.4|4274.03|4274.03|4273.4|4273.4|0
1645443180000|2022-02-21 11:33:00|4273.52|4273.52|4273.44|4273.44|4273.52|4273.52|4273.44|4273.44|0
1645443190000|2022-02-21 11:33:10|4273.53|4273.53|4272.76|4272.76|4273.53|4273.53|4272.76|4272.76|0
1645443200000|2022-02-21 11:33:20|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|0
1645443220000|2022-02-21 11:33:40|4273.38|4273.38|4273.38|4273.38|4273.38|4273.38|4273.38|4273.38|0
1645443230000|2022-02-21 11:33:50|4273.33|4273.33|4273.33|4273.33|4273.33|4273.33|4273.33|4273.33|0
1645443240000|2022-02-21 11:34:00|4273.18|4273.18|4272.54|4272.54|4273.18|4273.18|4272.54|4272.54|0
1645443250000|2022-02-21 11:34:10|4272.48|4272.48|4270.93|4270.93|4272.48|4272.48|4270.93|4270.93|0
1645443260000|2022-02-21 11:34:20|4270.83|4270.83|4270.92|4270.92|4270.92|4270.92|4270.83|4270.83|0
1645443270000|2022-02-21 11:34:30|4271|4271|4271|4271|4271|4271|4271|4271|0
1645443280000|2022-02-21 11:34:40|4271.31|4271.31|4271.62|4271.62|4271.62|4271.62|4271.31|4271.31|0
1645443300000|2022-02-21 11:35:00|4271.6|4271.6|4271.51|4271.51|4271.6|4271.6|4271.51|4271.51|0
1645443310000|2022-02-21 11:35:10|4271.82|4271.82|4271.82|4271.82|4271.82|4271.82|4271.82|4271.82|0
1645443320000|2022-02-21 11:35:20|4271.73|4271.73|4271.73|4271.73|4271.73|4271.73|4271.73|4271.73|0
1645443330000|2022-02-21 11:35:30|4271.42|4271.42|4269.72|4269.72|4271.42|4271.42|4269.41|4269.41|0
1645443340000|2022-02-21 11:35:40|4269.88|4269.88|4270.55|4270.55|4270.55|4270.55|4269.88|4269.88|0
1645443350000|2022-02-21 11:35:50|4270.49|4270.49|4270.24|4270.24|4270.49|4270.49|4269.93|4269.93|0
1645443360000|2022-02-21 11:36:00|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|0
1645443370000|2022-02-21 11:36:10|4269.85|4269.85|4270.16|4270.16|4270.16|4270.16|4269.85|4269.85|0
1645443380000|2022-02-21 11:36:20|4270.93|4270.93|4271.08|4271.08|4271.08|4271.08|4270.78|4270.78|0
1645443410000|2022-02-21 11:36:50|4271.55|4271.55|4271.86|4271.86|4272.48|4272.48|4271.55|4271.55|0
1645443450000|2022-02-21 11:37:30|4271.95|4271.95|4271.64|4271.64|4271.95|4271.95|4271.64|4271.64|0
1645443460000|2022-02-21 11:37:40|4271.7|4271.7|4272.02|4272.02|4272.12|4272.12|4271.64|4271.64|0
1645443470000|2022-02-21 11:37:50|4271.9|4271.9|4271.03|4271.03|4271.96|4271.96|4271.03|4271.03|0
1645443480000|2022-02-21 11:38:00|4271.19|4271.19|4271.66|4271.66|4271.81|4271.81|4271.19|4271.19|0
1645443490000|2022-02-21 11:38:10|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|0
1645443510000|2022-02-21 11:38:30|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|0
1645443520000|2022-02-21 11:38:40|4271.84|4271.84|4271.93|4271.93|4271.93|4271.93|4271.84|4271.84|0
1645443530000|2022-02-21 11:38:50|4272.24|4272.24|4272.56|4272.56|4272.56|4272.56|4272.24|4272.24|0
1645443540000|2022-02-21 11:39:00|4272.53|4272.53|4272.69|4272.69|4272.69|4272.69|4272.53|4272.53|0
1645443550000|2022-02-21 11:39:10|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|0
1645443560000|2022-02-21 11:39:20|4273.27|4273.27|4274.38|4274.38|4274.38|4274.38|4273.27|4273.27|0
1645443570000|2022-02-21 11:39:30|4275.01|4275.01|4275.13|4275.13|4275.13|4275.13|4275.01|4275.01|0
1645443580000|2022-02-21 11:39:40|4276.38|4276.38|4276.84|4276.84|4276.84|4276.84|4276.38|4276.38|0
1645443590000|2022-02-21 11:39:50|4278.08|4278.08|4277.9|4277.9|4278.08|4278.08|4277.9|4277.9|0
1645443620000|2022-02-21 11:40:20|4277.79|4277.79|4277.4|4277.4|4277.79|4277.79|4277.4|4277.4|0
1645443630000|2022-02-21 11:40:30|4276.16|4276.16|4274.69|4274.69|4276.16|4276.16|4274.69|4274.69|0
1645443640000|2022-02-21 11:40:40|4274.88|4274.88|4274.9|4274.9|4274.9|4274.9|4274.78|4274.78|0
1645443650000|2022-02-21 11:40:50|4274.94|4274.94|4274.94|4274.94|4274.94|4274.94|4274.94|4274.94|0
1645443660000|2022-02-21 11:41:00|4275.56|4275.56|4275.52|4275.52|4275.56|4275.56|4275.48|4275.48|0
1645443680000|2022-02-21 11:41:20|4275.57|4275.57|4275.57|4275.57|4275.57|4275.57|4275.57|4275.57|0
1645443690000|2022-02-21 11:41:30|4274.95|4274.95|4273.71|4273.71|4274.95|4274.95|4273.71|4273.71|0
1645443700000|2022-02-21 11:41:40|4274.01|4274.01|4274.01|4274.01|4274.01|4274.01|4273.71|4273.71|0
1645443710000|2022-02-21 11:41:50|4274.64|4274.64|4274.17|4274.17|4274.64|4274.64|4274.17|4274.17|0
1645443740000|2022-02-21 11:42:20|4274.15|4274.15|4274.15|4274.15|4274.15|4274.15|4274.15|4274.15|0
1645443750000|2022-02-21 11:42:30|4274.03|4274.03|4273.91|4273.91|4274.03|4274.03|4273.85|4273.85|0
1645443760000|2022-02-21 11:42:40|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|0
1645443780000|2022-02-21 11:43:00|4274.25|4274.25|4274.91|4274.91|4275|4275|4274.2|4274.2|0
1645443800000|2022-02-21 11:43:20|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|0
1645443810000|2022-02-21 11:43:30|4273.36|4273.36|4272.33|4272.33|4273.36|4273.36|4272.24|4272.24|0
1645443820000|2022-02-21 11:43:40|4272.49|4272.49|4272.49|4272.49|4272.49|4272.49|4272.49|4272.49|0
1645443830000|2022-02-21 11:43:50|4272.8|4272.8|4272.8|4272.8|4272.8|4272.8|4272.8|4272.8|0
1645443840000|2022-02-21 11:44:00|4272.68|4272.68|4272.74|4272.74|4272.74|4272.74|4272.68|4272.68|0
1645443860000|2022-02-21 11:44:20|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|0
1645443870000|2022-02-21 11:44:30|4272.96|4272.96|4272.64|4272.64|4272.96|4272.96|4272.64|4272.64|0
1645443880000|2022-02-21 11:44:40|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|0
1645443900000|2022-02-21 11:45:00|4273.23|4273.23|4274.46|4274.46|4274.46|4274.46|4273.23|4273.23|0
1645443910000|2022-02-21 11:45:10|4274.87|4274.87|4275.24|4275.24|4275.24|4275.24|4274.87|4274.87|0
1645443940000|2022-02-21 11:45:40|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|0
1645443950000|2022-02-21 11:45:50|4274.93|4274.93|4274.31|4274.31|4274.93|4274.93|4274.31|4274.31|0
1645443960000|2022-02-21 11:46:00|4273.69|4273.69|4273.53|4273.53|4273.69|4273.69|4273.38|4273.38|0
1645443970000|2022-02-21 11:46:10|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|0
1645443990000|2022-02-21 11:46:30|4273.68|4273.68|4273.68|4273.68|4273.68|4273.68|4273.68|4273.68|0
1645444000000|2022-02-21 11:46:40|4273.74|4273.74|4273.79|4273.79|4273.79|4273.79|4273.74|4273.74|0
1645444010000|2022-02-21 11:46:50|4274.42|4274.42|4274.06|4274.06|4274.42|4274.42|4274.01|4274.01|0
1645444020000|2022-02-21 11:47:00|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|0
1645444050000|2022-02-21 11:47:30|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|0
1645444060000|2022-02-21 11:47:40|4273.93|4273.93|4273.32|4273.32|4273.93|4273.93|4273.32|4273.32|0
1645444070000|2022-02-21 11:47:50|4272.71|4272.71|4272.78|4272.78|4272.78|4272.78|4272.71|4272.71|0
1645444080000|2022-02-21 11:48:00|4272.96|4272.96|4272.65|4272.65|4272.96|4272.96|4272.65|4272.65|0
1645444090000|2022-02-21 11:48:10|4272.18|4272.18|4271.56|4271.56|4272.18|4272.18|4271.56|4271.56|0
1645444110000|2022-02-21 11:48:30|4271.61|4271.61|4270.99|4270.99|4271.61|4271.61|4270.99|4270.99|0
1645444130000|2022-02-21 11:48:50|4270.89|4270.89|4271.52|4271.52|4271.52|4271.52|4270.89|4270.89|0
1645444140000|2022-02-21 11:49:00|4271.42|4271.42|4271.42|4271.42|4271.61|4271.61|4271.33|4271.33|0
1645444150000|2022-02-21 11:49:10|4271.33|4271.33|4270.18|4270.18|4271.42|4271.42|4270.18|4270.18|0
1645444160000|2022-02-21 11:49:20|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|0
1645444180000|2022-02-21 11:49:40|4270.18|4270.18|4270.18|4270.18|4270.18|4270.18|4270.18|4270.18|0
1645444190000|2022-02-21 11:49:50|4270.8|4270.8|4270.85|4270.85|4270.85|4270.85|4270.8|4270.8|0
1645444200000|2022-02-21 11:50:00|4271|4271|4270.54|4270.54|4271|4271|4270.23|4270.23|0
1645444220000|2022-02-21 11:50:20|4270.85|4270.85|4270.29|4270.29|4271.22|4271.22|4270.29|4270.29|0
1645444230000|2022-02-21 11:50:30|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|0
1645444240000|2022-02-21 11:50:40|4271.38|4271.38|4271.04|4271.04|4271.38|4271.38|4271.04|4271.04|0
1645444260000|2022-02-21 11:51:00|4270.76|4270.76|4270.82|4270.82|4270.82|4270.82|4270.76|4270.76|0
1645444270000|2022-02-21 11:51:10|4270.2|4270.2|4270.26|4270.26|4270.26|4270.26|4270.2|4270.2|0
1645444280000|2022-02-21 11:51:20|4270.61|4270.61|4270.55|4270.55|4270.61|4270.61|4270.55|4270.55|0
1645444290000|2022-02-21 11:51:30|4270.43|4270.43|4270.43|4270.43|4270.43|4270.43|4270.43|4270.43|0
1645444300000|2022-02-21 11:51:40|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|0
1645444310000|2022-02-21 11:51:50|4270.26|4270.26|4270.14|4270.14|4270.26|4270.26|4270.14|4270.14|0
1645444320000|2022-02-21 11:52:00|4269.83|4269.83|4269.83|4269.83|4269.83|4269.83|4269.83|4269.83|0
1645444340000|2022-02-21 11:52:20|4269.93|4269.93|4269.83|4269.83|4269.93|4269.93|4269.83|4269.83|0
1645444350000|2022-02-21 11:52:30|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|0
1645444360000|2022-02-21 11:52:40|4272.01|4272.01|4272.49|4272.49|4272.56|4272.56|4272.01|4272.01|0
1645444370000|2022-02-21 11:52:50|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|0
1645444380000|2022-02-21 11:53:00|4271.99|4271.99|4271.95|4271.95|4271.99|4271.99|4271.95|4271.95|0
1645444390000|2022-02-21 11:53:10|4272.26|4272.26|4272.41|4272.41|4272.41|4272.41|4272.26|4272.26|0
1645444400000|2022-02-21 11:53:20|4272.32|4272.32|4272.41|4272.41|4272.41|4272.41|4272.32|4272.32|0
1645444420000|2022-02-21 11:53:40|4272.23|4272.23|4272.23|4272.23|4272.32|4272.32|4272.14|4272.14|0
1645444430000|2022-02-21 11:53:50|4272.07|4272.07|4272.07|4272.07|4272.07|4272.07|4272.07|4272.07|0
1645444440000|2022-02-21 11:54:00|4271.61|4271.61|4270.03|4270.03|4271.61|4271.61|4270.03|4270.03|0
1645444450000|2022-02-21 11:54:10|4270.07|4270.07|4270.38|4270.38|4270.38|4270.38|4270.07|4270.07|0
1645444460000|2022-02-21 11:54:20|4270.22|4270.22|4270.39|4270.39|4270.58|4270.58|4270.22|4270.22|0
1645444470000|2022-02-21 11:54:30|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|0
1645444480000|2022-02-21 11:54:40|4269.8|4269.8|4269.68|4269.68|4269.8|4269.8|4269.68|4269.68|0
1645444490000|2022-02-21 11:54:50|4269.37|4269.37|4271.48|4271.48|4271.48|4271.48|4269.37|4269.37|0
1645444500000|2022-02-21 11:55:00|4271.64|4271.64|4271.48|4271.48|4271.95|4271.95|4271.48|4271.48|0
1645444510000|2022-02-21 11:55:10|4271.79|4271.79|4272.56|4272.56|4272.56|4272.56|4271.79|4271.79|0
1645444520000|2022-02-21 11:55:20|4272.25|4272.25|4272.28|4272.28|4272.28|4272.28|4272.25|4272.25|0
1645444530000|2022-02-21 11:55:30|4272.19|4272.19|4271.87|4271.87|4272.19|4272.19|4271.87|4271.87|0
1645444540000|2022-02-21 11:55:40|4272.06|4272.06|4272.42|4272.42|4272.52|4272.52|4271.8|4271.8|0
1645444550000|2022-02-21 11:55:50|4273.35|4273.35|4273.35|4273.35|4273.35|4273.35|4273.35|4273.35|0
1645444560000|2022-02-21 11:56:00|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|0
1645444570000|2022-02-21 11:56:10|4273.24|4273.24|4272.68|4272.68|4273.24|4273.24|4272.62|4272.62|0
1645444580000|2022-02-21 11:56:20|4273.29|4273.29|4273.33|4273.33|4273.52|4273.52|4273.29|4273.29|0
1645444590000|2022-02-21 11:56:30|4273.03|4273.03|4273.33|4273.33|4273.33|4273.33|4273.03|4273.03|0
1645444600000|2022-02-21 11:56:40|4273.71|4273.71|4273.49|4273.49|4273.71|4273.71|4273.3|4273.3|0
1645444610000|2022-02-21 11:56:50|4273.18|4273.18|4273.95|4273.95|4273.95|4273.95|4273.18|4273.18|0
1645444620000|2022-02-21 11:57:00|4275.19|4275.19|4275.19|4275.19|4275.5|4275.5|4275.19|4275.19|0
1645444630000|2022-02-21 11:57:10|4275.15|4275.15|4275.09|4275.09|4275.15|4275.15|4274.59|4274.59|0
1645444640000|2022-02-21 11:57:20|4275.4|4275.4|4275.11|4275.11|4275.4|4275.4|4275.11|4275.11|0
1645444650000|2022-02-21 11:57:30|4274.98|4274.98|4275.15|4275.15|4275.15|4275.15|4274.98|4274.98|0
1645444660000|2022-02-21 11:57:40|4274.99|4274.99|4274.64|4274.64|4275.08|4275.08|4274.64|4274.64|0
1645444670000|2022-02-21 11:57:50|4274.6|4274.6|4274.99|4274.99|4274.99|4274.99|4274.6|4274.6|0
1645444680000|2022-02-21 11:58:00|4275.04|4275.04|4275.13|4275.13|4275.13|4275.13|4275.04|4275.04|0
1645444690000|2022-02-21 11:58:10|4275.32|4275.32|4274.89|4274.89|4275.36|4275.36|4274.74|4274.74|0
1645444700000|2022-02-21 11:58:20|4275.05|4275.05|4275.09|4275.09|4275.09|4275.09|4275.05|4275.05|0
1645444730000|2022-02-21 11:58:50|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|0
1645444760000|2022-02-21 11:59:20|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|0
1645444790000|2022-02-21 11:59:50|4275.04|4275.04|4275.44|4275.44|4275.98|4275.98|4275.04|4275.04|0
1645444800000|2022-02-21 12:00:00|4275.6|4275.6|4275.6|4275.6|4275.6|4275.6|4275.6|4275.6|0
1645444810000|2022-02-21 12:00:10|4275.66|4275.66|4275.66|4275.66|4275.66|4275.66|4275.66|4275.66|0
1645444830000|2022-02-21 12:00:30|4275.03|4275.03|4273.79|4273.79|4275.03|4275.03|4273.79|4273.79|0
1645444840000|2022-02-21 12:00:40|4273.17|4273.17|4272.24|4272.24|4273.17|4273.17|4271.92|4271.92|0
1645444850000|2022-02-21 12:00:50|4271.74|4271.74|4272.05|4272.05|4272.05|4272.05|4271.74|4271.74|0
1645444860000|2022-02-21 12:01:00|4272.36|4272.36|4272.36|4272.36|4272.36|4272.36|4272.36|4272.36|0
1645444870000|2022-02-21 12:01:10|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|0
1645444910000|2022-02-21 12:01:50|4272.52|4272.52|4273.45|4273.45|4273.45|4273.45|4272.52|4272.52|0
1645444920000|2022-02-21 12:02:00|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|0
1645444930000|2022-02-21 12:02:10|4275|4275|4275.36|4275.36|4275.36|4275.36|4275|4275|0
1645444950000|2022-02-21 12:02:30|4275.26|4275.26|4275.17|4275.17|4275.26|4275.26|4275.17|4275.17|0
1645444970000|2022-02-21 12:02:50|4275.48|4275.48|4275.48|4275.48|4275.48|4275.48|4275.48|4275.48|0
1645444980000|2022-02-21 12:03:00|4274.86|4274.86|4275.11|4275.11|4275.11|4275.11|4274.8|4274.8|0
1645444990000|2022-02-21 12:03:10|4274.96|4274.96|4275.42|4275.42|4275.42|4275.42|4274.96|4274.96|0
1645445020000|2022-02-21 12:03:40|4275.26|4275.26|4275.21|4275.21|4275.26|4275.26|4275.21|4275.21|0
1645445040000|2022-02-21 12:04:00|4274.89|4274.89|4274.99|4274.99|4274.99|4274.99|4274.89|4274.89|0
1645445070000|2022-02-21 12:04:30|4274.68|4274.68|4274.22|4274.22|4274.68|4274.68|4274.22|4274.22|0
1645445080000|2022-02-21 12:04:40|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|0
1645445100000|2022-02-21 12:05:00|4274.81|4274.81|4274.39|4274.39|4274.81|4274.81|4274.39|4274.39|0
1645445110000|2022-02-21 12:05:10|4274.35|4274.35|4273.95|4273.95|4274.35|4274.35|4273.95|4273.95|0
1645445130000|2022-02-21 12:05:30|4273.64|4273.64|4273.32|4273.32|4273.64|4273.64|4273.23|4273.23|0
1645445140000|2022-02-21 12:05:40|4272.7|4272.7|4272.7|4272.7|4272.7|4272.7|4272.7|4272.7|0
1645445150000|2022-02-21 12:05:50|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|0
1645445160000|2022-02-21 12:06:00|4273.32|4273.32|4273.59|4273.59|4273.59|4273.59|4273.32|4273.32|0
1645445170000|2022-02-21 12:06:10|4273.63|4273.63|4273.61|4273.61|4273.63|4273.63|4273.56|4273.56|0
1645445190000|2022-02-21 12:06:30|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|0
1645445200000|2022-02-21 12:06:40|4273.31|4273.31|4273.12|4273.12|4273.31|4273.31|4273.12|4273.12|0
1645445210000|2022-02-21 12:06:50|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|0
1645445220000|2022-02-21 12:07:00|4273.3|4273.3|4273.12|4273.12|4273.3|4273.3|4273.12|4273.12|0
1645445230000|2022-02-21 12:07:10|4272.49|4272.49|4270.48|4270.48|4272.49|4272.49|4270.48|4270.48|0
1645445240000|2022-02-21 12:07:20|4270.63|4270.63|4270.54|4270.54|4270.63|4270.63|4270.54|4270.54|0
1645445250000|2022-02-21 12:07:30|4270.23|4270.23|4270.23|4270.23|4270.23|4270.23|4270.23|4270.23|0
1645445260000|2022-02-21 12:07:40|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|0
1645445270000|2022-02-21 12:07:50|4269.61|4269.61|4269.92|4269.92|4269.92|4269.92|4269.61|4269.61|0
1645445280000|2022-02-21 12:08:00|4270.01|4270.01|4270.29|4270.29|4270.29|4270.29|4270.01|4270.01|0
1645445290000|2022-02-21 12:08:10|4269.98|4269.98|4269.52|4269.52|4269.98|4269.98|4269.52|4269.52|0
1645445300000|2022-02-21 12:08:20|4267.96|4267.96|4265.9|4265.9|4267.96|4267.96|4265.87|4265.87|0
1645445310000|2022-02-21 12:08:30|4265.27|4265.27|4265.86|4265.86|4265.9|4265.9|4265.27|4265.27|0
1645445320000|2022-02-21 12:08:40|4265.8|4265.8|4265.34|4265.34|4265.8|4265.8|4265.34|4265.34|0
1645445330000|2022-02-21 12:08:50|4265.28|4265.28|4264.29|4264.29|4265.28|4265.28|4264.29|4264.29|0
1645445350000|2022-02-21 12:09:10|4264.23|4264.23|4265.52|4265.52|4265.52|4265.52|4264.23|4264.23|0
1645445360000|2022-02-21 12:09:20|4265.7|4265.7|4265.21|4265.21|4265.8|4265.8|4265.21|4265.21|0
1645445370000|2022-02-21 12:09:30|4265.32|4265.32|4265.17|4265.17|4265.32|4265.32|4265.17|4265.17|0
1645445380000|2022-02-21 12:09:40|4265.48|4265.48|4265.48|4265.48|4265.48|4265.48|4265.48|4265.48|0
1645445390000|2022-02-21 12:09:50|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|0
1645445400000|2022-02-21 12:10:00|4265.95|4265.95|4265.36|4265.36|4265.95|4265.95|4265.36|4265.36|0
1645445420000|2022-02-21 12:10:20|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|0
1645445430000|2022-02-21 12:10:30|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|0
1645445460000|2022-02-21 12:11:00|4264.06|4264.06|4265.14|4265.14|4265.14|4265.14|4264.06|4264.06|0
1645445470000|2022-02-21 12:11:10|4265.12|4265.12|4265.77|4265.77|4265.77|4265.77|4265.12|4265.12|0
1645445480000|2022-02-21 12:11:20|4265.75|4265.75|4267.61|4267.61|4267.61|4267.61|4265.75|4265.75|0
1645445550000|2022-02-21 12:12:30|4267.52|4267.52|4267.18|4267.18|4267.65|4267.65|4267.18|4267.18|0
1645445570000|2022-02-21 12:12:50|4266.56|4266.56|4266.25|4266.25|4266.56|4266.56|4266.25|4266.25|0
1645445580000|2022-02-21 12:13:00|4266.56|4266.56|4266.71|4266.71|4266.71|4266.71|4266.56|4266.56|0
1645445590000|2022-02-21 12:13:10|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|0
1645445620000|2022-02-21 12:13:40|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|0
1645445670000|2022-02-21 12:14:30|4266.22|4266.22|4266.12|4266.12|4266.22|4266.22|4266.12|4266.12|0
1645445700000|2022-02-21 12:15:00|4265.81|4265.81|4265.81|4265.81|4265.81|4265.81|4265.81|4265.81|0
1645445720000|2022-02-21 12:15:20|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|0
1645445730000|2022-02-21 12:15:30|4266.27|4266.27|4266.74|4266.74|4266.74|4266.74|4266.27|4266.27|0
1645445750000|2022-02-21 12:15:50|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|0
1645445760000|2022-02-21 12:16:00|4267.05|4267.05|4267.17|4267.17|4267.17|4267.17|4267.05|4267.05|0
1645445770000|2022-02-21 12:16:10|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|0
1645445780000|2022-02-21 12:16:20|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|0
1645445790000|2022-02-21 12:16:30|4266.85|4266.85|4265.9|4265.9|4266.85|4266.85|4265.9|4265.9|0
1645445800000|2022-02-21 12:16:40|4265.27|4265.27|4266.11|4266.11|4266.11|4266.11|4265.27|4265.27|0
1645445810000|2022-02-21 12:16:50|4266.26|4266.26|4266.07|4266.07|4266.26|4266.26|4266.07|4266.07|0
1645445820000|2022-02-21 12:17:00|4265.45|4265.45|4265.14|4265.14|4265.92|4265.92|4265.14|4265.14|0
1645445830000|2022-02-21 12:17:10|4264.99|4264.99|4265.14|4265.14|4265.14|4265.14|4264.99|4264.99|0
1645445850000|2022-02-21 12:17:30|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|0
1645445860000|2022-02-21 12:17:40|4265.14|4265.14|4264.83|4264.83|4265.14|4265.14|4264.83|4264.83|0
1645445870000|2022-02-21 12:17:50|4264.78|4264.78|4264.74|4264.74|4264.78|4264.78|4264.74|4264.74|0
1645445890000|2022-02-21 12:18:10|4264.71|4264.71|4264.74|4264.74|4264.74|4264.74|4264.71|4264.71|0
1645445900000|2022-02-21 12:18:20|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|0
1645445910000|2022-02-21 12:18:30|4264.42|4264.42|4264.74|4264.74|4265.05|4265.05|4264.42|4264.42|0
1645445920000|2022-02-21 12:18:40|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|0
1645445930000|2022-02-21 12:18:50|4265.38|4265.38|4267.03|4267.03|4267.22|4267.22|4265.38|4265.38|0
1645445940000|2022-02-21 12:19:00|4266.72|4266.72|4265.48|4265.48|4266.72|4266.72|4265.48|4265.48|0
1645445950000|2022-02-21 12:19:10|4265.57|4265.57|4266.29|4266.29|4266.29|4266.29|4265.57|4265.57|0
1645445960000|2022-02-21 12:19:20|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|0
1645445970000|2022-02-21 12:19:30|4266.29|4266.29|4266.59|4266.59|4266.59|4266.59|4266.29|4266.29|0
1645445980000|2022-02-21 12:19:40|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|0
1645445990000|2022-02-21 12:19:50|4265.88|4265.88|4266.19|4266.19|4266.19|4266.19|4265.88|4265.88|0
1645446000000|2022-02-21 12:20:00|4266.81|4266.81|4266.19|4266.19|4267.12|4267.12|4266.19|4266.19|0
1645446010000|2022-02-21 12:20:10|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|0
1645446020000|2022-02-21 12:20:20|4266.24|4266.24|4268.06|4268.06|4268.06|4268.06|4266.21|4266.21|0
1645446030000|2022-02-21 12:20:30|4267.75|4267.75|4267.96|4267.96|4268.15|4268.15|4267.75|4267.75|0
1645446040000|2022-02-21 12:20:40|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|0
1645446060000|2022-02-21 12:21:00|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|0
1645446070000|2022-02-21 12:21:10|4268.33|4268.33|4269.26|4269.26|4269.26|4269.26|4268.33|4268.33|0
1645446080000|2022-02-21 12:21:20|4268.95|4268.95|4268.8|4268.8|4268.95|4268.95|4268.8|4268.8|0
1645446090000|2022-02-21 12:21:30|4268.49|4268.49|4268.64|4268.64|4268.64|4268.64|4268.18|4268.18|0
1645446110000|2022-02-21 12:21:50|4268.8|4268.8|4268.8|4268.8|4268.8|4268.8|4268.8|4268.8|0
1645446120000|2022-02-21 12:22:00|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|0
1645446140000|2022-02-21 12:22:20|4268.33|4268.33|4268.33|4268.33|4268.33|4268.33|4268.33|4268.33|0
1645446150000|2022-02-21 12:22:30|4268.18|4268.18|4268.36|4268.36|4268.36|4268.36|4266.97|4266.97|0
1645446160000|2022-02-21 12:22:40|4268.2|4268.2|4268.2|4268.2|4268.36|4268.36|4268.05|4268.05|0
1645446170000|2022-02-21 12:22:50|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|0
1645446180000|2022-02-21 12:23:00|4267.4|4267.4|4267.28|4267.28|4267.68|4267.68|4267.24|4267.24|0
1645446200000|2022-02-21 12:23:20|4267.19|4267.19|4267.28|4267.28|4267.28|4267.28|4267.19|4267.19|0
1645446210000|2022-02-21 12:23:30|4267.9|4267.9|4268.68|4268.68|4268.68|4268.68|4267.9|4267.9|0
1645446220000|2022-02-21 12:23:40|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|0
1645446230000|2022-02-21 12:23:50|4267.9|4267.9|4268.83|4268.83|4269.14|4269.14|4267.9|4267.9|0
1645446250000|2022-02-21 12:24:10|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|0
1645446270000|2022-02-21 12:24:30|4268.83|4268.83|4268.99|4268.99|4268.99|4268.99|4268.83|4268.83|0
1645446280000|2022-02-21 12:24:40|4269.61|4269.61|4270.54|4270.54|4270.54|4270.54|4269.61|4269.61|0
1645446300000|2022-02-21 12:25:00|4270.23|4270.23|4270.23|4270.23|4270.23|4270.23|4270.23|4270.23|0
1645446310000|2022-02-21 12:25:10|4270.35|4270.35|4270.29|4270.29|4270.35|4270.35|4270.29|4270.29|0
1645446330000|2022-02-21 12:25:30|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|0
1645446350000|2022-02-21 12:25:50|4270.26|4270.26|4270.17|4270.17|4270.35|4270.35|4270.17|4270.17|0
1645446370000|2022-02-21 12:26:10|4270.29|4270.29|4270.14|4270.14|4270.29|4270.29|4270.14|4270.14|0
1645446390000|2022-02-21 12:26:30|4270.29|4270.29|4270.2|4270.2|4270.29|4270.29|4270.04|4270.04|0
1645446400000|2022-02-21 12:26:40|4270.51|4270.51|4270.23|4270.23|4270.51|4270.51|4270.23|4270.23|0
1645446410000|2022-02-21 12:26:50|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|0
1645446420000|2022-02-21 12:27:00|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|0
1645446430000|2022-02-21 12:27:10|4270.69|4270.69|4270.69|4270.69|4270.69|4270.69|4270.69|4270.69|0
1645446440000|2022-02-21 12:27:20|4270.85|4270.85|4270.85|4270.85|4270.85|4270.85|4270.85|4270.85|0
1645446450000|2022-02-21 12:27:30|4270.94|4270.94|4270.23|4270.23|4270.94|4270.94|4270.23|4270.23|0
1645446460000|2022-02-21 12:27:40|4270.85|4270.85|4272.25|4272.25|4272.25|4272.25|4270.85|4270.85|0
1645446470000|2022-02-21 12:27:50|4272.87|4272.87|4273.33|4273.33|4273.33|4273.33|4272.87|4272.87|0
1645446480000|2022-02-21 12:28:00|4272.71|4272.71|4272.76|4272.76|4272.98|4272.98|4272.39|4272.39|0
1645446490000|2022-02-21 12:28:10|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|0
1645446500000|2022-02-21 12:28:20|4272.36|4272.36|4272.22|4272.22|4272.53|4272.53|4272.22|4272.22|0
1645446520000|2022-02-21 12:28:40|4272.53|4272.53|4271.79|4271.79|4272.53|4272.53|4271.6|4271.6|0
1645446530000|2022-02-21 12:28:50|4272.72|4272.72|4272.61|4272.61|4272.72|4272.72|4272.61|4272.61|0
1645446540000|2022-02-21 12:29:00|4271.98|4271.98|4271.98|4271.98|4271.98|4271.98|4271.98|4271.98|0
1645446550000|2022-02-21 12:29:10|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|0
1645446570000|2022-02-21 12:29:30|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|0
1645446590000|2022-02-21 12:29:50|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|0
1645446600000|2022-02-21 12:30:00|4271.97|4271.97|4271.2|4271.2|4271.97|4271.97|4271.2|4271.2|0
1645446610000|2022-02-21 12:30:10|4270.74|4270.74|4270.27|4270.27|4270.74|4270.74|4270.27|4270.27|0
1645446620000|2022-02-21 12:30:20|4270.58|4270.58|4269.03|4269.03|4270.58|4270.58|4269.03|4269.03|0
1645446630000|2022-02-21 12:30:30|4268.91|4268.91|4268.85|4268.85|4268.91|4268.91|4268.85|4268.85|0
1645446640000|2022-02-21 12:30:40|4269.78|4269.78|4269.16|4269.16|4269.78|4269.78|4269.16|4269.16|0
1645446650000|2022-02-21 12:30:50|4268.85|4268.85|4268.76|4268.76|4268.85|4268.85|4268.76|4268.76|0
1645446660000|2022-02-21 12:31:00|4269.84|4269.84|4270.19|4270.19|4270.25|4270.25|4269.84|4269.84|0
1645446670000|2022-02-21 12:31:10|4269.93|4269.93|4270.25|4270.25|4270.25|4270.25|4269.93|4269.93|0
1645446680000|2022-02-21 12:31:20|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|0
1645446690000|2022-02-21 12:31:30|4270.55|4270.55|4270.22|4270.22|4270.55|4270.55|4270.07|4270.07|0
1645446700000|2022-02-21 12:31:40|4270.03|4270.03|4270.66|4270.66|4270.66|4270.66|4270.03|4270.03|0
1645446710000|2022-02-21 12:31:50|4270.35|4270.35|4269.72|4269.72|4270.35|4270.35|4269.63|4269.63|0
1645446720000|2022-02-21 12:32:00|4270.03|4270.03|4270.06|4270.06|4270.06|4270.06|4270.03|4270.03|0
1645446730000|2022-02-21 12:32:10|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|0
1645446740000|2022-02-21 12:32:20|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|0
1645446760000|2022-02-21 12:32:40|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|0
1645446800000|2022-02-21 12:33:20|4268.97|4268.97|4268.97|4268.97|4268.97|4268.97|4268.97|4268.97|0
1645446830000|2022-02-21 12:33:50|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|0
1645446840000|2022-02-21 12:34:00|4268.85|4268.85|4268.91|4268.91|4268.91|4268.91|4268.85|4268.85|0
1645446850000|2022-02-21 12:34:10|4269.1|4269.1|4269.83|4269.83|4269.83|4269.83|4269.1|4269.1|0
1645446860000|2022-02-21 12:34:20|4270.07|4270.07|4270.29|4270.29|4270.29|4270.29|4270.07|4270.07|0
1645446870000|2022-02-21 12:34:30|4270.32|4270.32|4270.01|4270.01|4270.38|4270.38|4270.01|4270.01|0
1645446890000|2022-02-21 12:34:50|4270.32|4270.32|4270.32|4270.32|4270.32|4270.32|4270.32|4270.32|0
1645446900000|2022-02-21 12:35:00|4270.47|4270.47|4270.63|4270.63|4270.63|4270.63|4270.47|4270.47|0
1645446910000|2022-02-21 12:35:10|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|0
1645446920000|2022-02-21 12:35:20|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|0
1645446960000|2022-02-21 12:36:00|4270.34|4270.34|4270.34|4270.34|4270.34|4270.34|4270.34|4270.34|0
1645446970000|2022-02-21 12:36:10|4270.18|4270.18|4269.56|4269.56|4270.18|4270.18|4269.56|4269.56|0
1645447000000|2022-02-21 12:36:40|4268.94|4268.94|4268.79|4268.79|4268.94|4268.94|4268.79|4268.79|0
1645447010000|2022-02-21 12:36:50|4268.94|4268.94|4269.4|4269.4|4269.4|4269.4|4268.71|4268.71|0
1645447050000|2022-02-21 12:37:30|4268.78|4268.78|4268.78|4268.78|4268.78|4268.78|4268.78|4268.78|0
1645447060000|2022-02-21 12:37:40|4268.16|4268.16|4268.47|4268.47|4268.47|4268.47|4268.16|4268.16|0
1645447070000|2022-02-21 12:37:50|4268.56|4268.56|4268.41|4268.41|4268.56|4268.56|4268.41|4268.41|0
1645447090000|2022-02-21 12:38:10|4268.5|4268.5|4268.5|4268.5|4268.6|4268.6|4268.5|4268.5|0
1645447110000|2022-02-21 12:38:30|4268.66|4268.66|4268.81|4268.81|4268.81|4268.81|4268.66|4268.66|0
1645447130000|2022-02-21 12:38:50|4268.97|4268.97|4268.87|4268.87|4268.97|4268.97|4268.87|4268.87|0
1645447180000|2022-02-21 12:39:40|4269.18|4269.18|4269.34|4269.34|4269.34|4269.34|4269.18|4269.18|0
1645447190000|2022-02-21 12:39:50|4269.03|4269.03|4269.28|4269.28|4269.28|4269.28|4269.03|4269.03|0
1645447200000|2022-02-21 12:40:00|4269.43|4269.43|4269.28|4269.28|4269.43|4269.43|4269.12|4269.12|0
1645447210000|2022-02-21 12:40:10|4269.43|4269.43|4269.59|4269.59|4269.59|4269.59|4269.43|4269.43|0
1645447220000|2022-02-21 12:40:20|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|4269.4|4269.4|0
1645447230000|2022-02-21 12:40:30|4269.4|4269.4|4269.28|4269.28|4269.49|4269.49|4269.18|4269.18|0
1645447240000|2022-02-21 12:40:40|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|0
1645447260000|2022-02-21 12:41:00|4269.28|4269.28|4269.43|4269.43|4269.43|4269.43|4269.28|4269.28|0
1645447290000|2022-02-21 12:41:30|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|0
1645447320000|2022-02-21 12:42:00|4268.81|4268.81|4268.19|4268.19|4268.81|4268.81|4268.19|4268.19|0
1645447330000|2022-02-21 12:42:10|4267.57|4267.57|4266.8|4266.8|4267.57|4267.57|4266.8|4266.8|0
1645447340000|2022-02-21 12:42:20|4266.82|4266.82|4266.82|4266.82|4266.82|4266.82|4266.82|4266.82|0
1645447350000|2022-02-21 12:42:30|4266.88|4266.88|4267.43|4267.43|4267.68|4267.68|4266.88|4266.88|0
1645447380000|2022-02-21 12:43:00|4267.24|4267.24|4266.75|4266.75|4267.24|4267.24|4266.62|4266.62|0
1645447390000|2022-02-21 12:43:10|4266.94|4266.94|4267.01|4267.01|4267.03|4267.03|4266.94|4266.94|0
1645447430000|2022-02-21 12:43:50|4267.13|4267.13|4266.38|4266.38|4267.59|4267.59|4266.38|4266.38|0
1645447440000|2022-02-21 12:44:00|4266.25|4266.25|4266.41|4266.41|4266.67|4266.67|4265.7|4265.7|0
1645447450000|2022-02-21 12:44:10|4265.48|4265.48|4264.54|4264.54|4265.63|4265.63|4264.54|4264.54|0
1645447460000|2022-02-21 12:44:20|4264.7|4264.7|4264.7|4264.7|4264.95|4264.95|4264.58|4264.58|0
1645447470000|2022-02-21 12:44:30|4265.63|4265.63|4266.41|4266.41|4266.41|4266.41|4265.63|4265.63|0
1645447480000|2022-02-21 12:44:40|4266.69|4266.69|4267.76|4267.76|4267.76|4267.76|4266.69|4266.69|0
1645447500000|2022-02-21 12:45:00|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|0
1645447510000|2022-02-21 12:45:10|4267.14|4267.14|4267.3|4267.3|4267.3|4267.3|4266.99|4266.99|0
1645447520000|2022-02-21 12:45:20|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|0
1645447540000|2022-02-21 12:45:40|4268.05|4268.05|4268.08|4268.08|4268.24|4268.24|4268.05|4268.05|0
1645447550000|2022-02-21 12:45:50|4268.04|4268.04|4268.04|4268.04|4268.35|4268.35|4268.04|4268.04|0
1645447560000|2022-02-21 12:46:00|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|0
1645447590000|2022-02-21 12:46:30|4267.3|4267.3|4266.86|4266.86|4267.3|4267.3|4266.68|4266.68|0
1645447600000|2022-02-21 12:46:40|4266.77|4266.77|4268.64|4268.64|4268.64|4268.64|4266.77|4266.77|0
1645447610000|2022-02-21 12:46:50|4268.33|4268.33|4267.39|4267.39|4268.33|4268.33|4267.39|4267.39|0
1645447620000|2022-02-21 12:47:00|4267.32|4267.32|4266.98|4266.98|4267.32|4267.32|4266.98|4266.98|0
1645447640000|2022-02-21 12:47:20|4266.67|4266.67|4266.86|4266.86|4266.86|4266.86|4266.67|4266.67|0
1645447650000|2022-02-21 12:47:30|4266.74|4266.74|4266.59|4266.59|4266.74|4266.74|4266.59|4266.59|0
1645447660000|2022-02-21 12:47:40|4265.65|4265.65|4266.12|4266.12|4266.12|4266.12|4265.34|4265.34|0
1645447670000|2022-02-21 12:47:50|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|0
1645447680000|2022-02-21 12:48:00|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|0
1645447700000|2022-02-21 12:48:20|4266.24|4266.24|4266.24|4266.24|4266.24|4266.24|4266.24|4266.24|0
1645447710000|2022-02-21 12:48:30|4266.55|4266.55|4266.24|4266.24|4266.55|4266.55|4266.24|4266.24|0
1645447730000|2022-02-21 12:48:50|4266.55|4266.55|4266.5|4266.5|4266.55|4266.55|4266.5|4266.5|0
1645447740000|2022-02-21 12:49:00|4266.59|4266.59|4266.5|4266.5|4266.77|4266.77|4266.5|4266.5|0
1645447750000|2022-02-21 12:49:10|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|0
1645447790000|2022-02-21 12:49:50|4265.72|4265.72|4264.95|4264.95|4265.72|4265.72|4264.95|4264.95|0
1645447800000|2022-02-21 12:50:00|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|0
1645447810000|2022-02-21 12:50:10|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|0
1645447820000|2022-02-21 12:50:20|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|0
1645447830000|2022-02-21 12:50:30|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|0
1645447840000|2022-02-21 12:50:40|4265.13|4265.13|4265.22|4265.22|4265.22|4265.22|4265.13|4265.13|0
1645447850000|2022-02-21 12:50:50|4265.18|4265.18|4265.8|4265.8|4265.8|4265.8|4265.18|4265.18|0
1645447860000|2022-02-21 12:51:00|4265.74|4265.74|4264.93|4264.93|4265.74|4265.74|4264.93|4264.93|0
1645447870000|2022-02-21 12:51:10|4265.09|4265.09|4265.24|4265.24|4265.24|4265.24|4265.09|4265.09|0
1645447880000|2022-02-21 12:51:20|4266.48|4266.48|4266.82|4266.82|4266.87|4266.87|4266.48|4266.48|0
1645447890000|2022-02-21 12:51:30|4266.2|4266.2|4266.2|4266.2|4266.2|4266.2|4266.11|4266.11|0
1645447910000|2022-02-21 12:51:50|4266.51|4266.51|4266.51|4266.51|4266.51|4266.51|4266.51|4266.51|0
1645447920000|2022-02-21 12:52:00|4266.2|4266.2|4265.27|4265.27|4266.2|4266.2|4265.27|4265.27|0
1645447930000|2022-02-21 12:52:10|4265.89|4265.89|4265.89|4265.89|4265.89|4265.89|4265.89|4265.89|0
1645447940000|2022-02-21 12:52:20|4265.58|4265.58|4264.87|4264.87|4265.58|4265.58|4264.87|4264.87|0
1645447950000|2022-02-21 12:52:30|4264.25|4264.25|4263.73|4263.73|4264.25|4264.25|4263.73|4263.73|0
1645447960000|2022-02-21 12:52:40|4263.6|4263.6|4263.66|4263.66|4263.66|4263.66|4263.6|4263.6|0
1645447970000|2022-02-21 12:52:50|4263.97|4263.97|4263.97|4263.97|4264.59|4264.59|4263.97|4263.97|0
1645447980000|2022-02-21 12:53:00|4264.03|4264.03|4264.03|4264.03|4264.03|4264.03|4264.03|4264.03|0
1645447990000|2022-02-21 12:53:10|4264.09|4264.09|4261.61|4261.61|4264.09|4264.09|4261.61|4261.61|0
1645448000000|2022-02-21 12:53:20|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|0
1645448010000|2022-02-21 12:53:30|4262.86|4262.86|4263.31|4263.31|4263.31|4263.31|4262.86|4262.86|0
1645448020000|2022-02-21 12:53:40|4263.4|4263.4|4263.12|4263.12|4263.4|4263.4|4263.12|4263.12|0
1645448030000|2022-02-21 12:53:50|4263.74|4263.74|4263.81|4263.81|4263.81|4263.81|4263.74|4263.74|0
1645448040000|2022-02-21 12:54:00|4263.5|4263.5|4264.23|4264.23|4264.23|4264.23|4263.46|4263.46|0
1645448050000|2022-02-21 12:54:10|4264.11|4264.11|4264.55|4264.55|4264.55|4264.55|4264.11|4264.11|0
1645448060000|2022-02-21 12:54:20|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|0
1645448070000|2022-02-21 12:54:30|4264.39|4264.39|4265.01|4265.01|4265.01|4265.01|4264.39|4264.39|0
1645448080000|2022-02-21 12:54:40|4264.7|4264.7|4264.85|4264.85|4264.85|4264.85|4264.7|4264.7|0
1645448100000|2022-02-21 12:55:00|4264.9|4264.9|4264.64|4264.64|4264.9|4264.9|4264.62|4264.62|0
1645448120000|2022-02-21 12:55:20|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|0
1645448140000|2022-02-21 12:55:40|4265.57|4265.57|4265.57|4265.57|4265.57|4265.57|4265.57|4265.57|0
1645448150000|2022-02-21 12:55:50|4265.48|4265.48|4265.85|4265.85|4265.85|4265.85|4265.48|4265.48|0
1645448160000|2022-02-21 12:56:00|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|0
1645448170000|2022-02-21 12:56:10|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|0
1645448220000|2022-02-21 12:57:00|4265.83|4265.83|4266.6|4266.6|4266.6|4266.6|4265.83|4265.83|0
1645448230000|2022-02-21 12:57:10|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|0
1645448240000|2022-02-21 12:57:20|4265.52|4265.52|4266.33|4266.33|4266.33|4266.33|4265.52|4265.52|0
1645448250000|2022-02-21 12:57:30|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|0
1645448270000|2022-02-21 12:57:50|4266.07|4266.07|4266.07|4266.07|4266.07|4266.07|4266.07|4266.07|0
1645448280000|2022-02-21 12:58:00|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|0
1645448340000|2022-02-21 12:59:00|4267|4267|4266.91|4266.91|4267|4267|4266.91|4266.91|0
1645448350000|2022-02-21 12:59:10|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|0
1645448360000|2022-02-21 12:59:20|4267.01|4267.01|4267.94|4267.94|4267.94|4267.94|4267.01|4267.01|0
1645448370000|2022-02-21 12:59:30|4268.09|4268.09|4268.4|4268.4|4268.4|4268.4|4267.47|4267.47|0
1645448380000|2022-02-21 12:59:40|4267.47|4267.47|4267.46|4267.46|4267.47|4267.47|4266.85|4266.85|0
1645448400000|2022-02-21 13:00:00|4269.95|4269.95|4270.88|4270.88|4270.88|4270.88|4269.95|4269.95|0
1645448410000|2022-02-21 13:00:10|4270.97|4270.97|4271.14|4271.14|4271.14|4271.14|4270.97|4270.97|0
1645448440000|2022-02-21 13:00:40|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|0
1645448450000|2022-02-21 13:00:50|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|0
1645448460000|2022-02-21 13:01:00|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|0
1645448470000|2022-02-21 13:01:10|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|0
1645448480000|2022-02-21 13:01:20|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|0
1645448510000|2022-02-21 13:01:50|4270.56|4270.56|4270.56|4270.56|4270.56|4270.56|4270.56|4270.56|0
1645448520000|2022-02-21 13:02:00|4270.87|4270.87|4270.87|4270.87|4270.87|4270.87|4270.87|4270.87|0
1645448530000|2022-02-21 13:02:10|4270.25|4270.25|4269.32|4269.32|4270.25|4270.25|4269.32|4269.32|0
1645448550000|2022-02-21 13:02:30|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|0
1645448560000|2022-02-21 13:02:40|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|0
1645448570000|2022-02-21 13:02:50|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|0
1645448580000|2022-02-21 13:03:00|4268.34|4268.34|4268.6|4268.6|4268.6|4268.6|4268.34|4268.34|0
1645448590000|2022-02-21 13:03:10|4269.23|4269.23|4269.23|4269.23|4269.23|4269.23|4269.23|4269.23|0
1645448630000|2022-02-21 13:03:50|4269.85|4269.85|4269.44|4269.44|4269.85|4269.85|4269.44|4269.44|0
1645448660000|2022-02-21 13:04:20|4269.39|4269.39|4269.35|4269.35|4269.39|4269.39|4269.35|4269.35|0
1645448670000|2022-02-21 13:04:30|4269.65|4269.65|4269.35|4269.35|4269.65|4269.65|4269.35|4269.35|0
1645448690000|2022-02-21 13:04:50|4268.41|4268.41|4268.41|4268.41|4268.41|4268.41|4268.41|4268.41|0
1645448700000|2022-02-21 13:05:00|4268.51|4268.51|4268.47|4268.47|4268.51|4268.51|4268.32|4268.32|0
1645448720000|2022-02-21 13:05:20|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|0
1645448730000|2022-02-21 13:05:30|4268.15|4268.15|4268.06|4268.06|4268.15|4268.15|4268.06|4268.06|0
1645448750000|2022-02-21 13:05:50|4267.75|4267.75|4267.59|4267.59|4267.75|4267.75|4266.35|4266.35|0
1645448760000|2022-02-21 13:06:00|4267.53|4267.53|4267.71|4267.71|4267.71|4267.71|4267.53|4267.53|0
1645448800000|2022-02-21 13:06:40|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|0
1645448840000|2022-02-21 13:07:20|4268.33|4268.33|4268.33|4268.33|4268.33|4268.33|4268.33|4268.33|0
1645448850000|2022-02-21 13:07:30|4268.03|4268.03|4267.97|4267.97|4268.03|4268.03|4267.97|4267.97|0
1645448860000|2022-02-21 13:07:40|4266.88|4266.88|4265.94|4265.94|4266.88|4266.88|4265.94|4265.94|0
1645448910000|2022-02-21 13:08:30|4265.66|4265.66|4266.28|4266.28|4266.28|4266.28|4265.66|4265.66|0
1645448920000|2022-02-21 13:08:40|4266.19|4266.19|4266.19|4266.19|4266.19|4266.19|4266.19|4266.19|0
1645448930000|2022-02-21 13:08:50|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|0
1645448960000|2022-02-21 13:09:20|4265.88|4265.88|4265.25|4265.25|4265.88|4265.88|4265.25|4265.25|0
1645448980000|2022-02-21 13:09:40|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|0
1645448990000|2022-02-21 13:09:50|4265.03|4265.03|4265.56|4265.56|4265.56|4265.56|4264.94|4264.94|0
1645449010000|2022-02-21 13:10:10|4264.94|4264.94|4265.16|4265.16|4265.25|4265.25|4264.94|4264.94|0
1645449040000|2022-02-21 13:10:40|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|0
1645449050000|2022-02-21 13:10:50|4265.16|4265.16|4265.47|4265.47|4265.47|4265.47|4265.16|4265.16|0
1645449080000|2022-02-21 13:11:20|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|0
1645449100000|2022-02-21 13:11:40|4264.63|4264.63|4264.57|4264.57|4264.63|4264.63|4264.26|4264.26|0
1645449120000|2022-02-21 13:12:00|4264.29|4264.29|4264.54|4264.54|4264.54|4264.54|4264.29|4264.29|0
1645449140000|2022-02-21 13:12:20|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|0
1645449150000|2022-02-21 13:12:30|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|0
1645449170000|2022-02-21 13:12:50|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|0
1645449180000|2022-02-21 13:13:00|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|0
1645449210000|2022-02-21 13:13:30|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|0
1645449220000|2022-02-21 13:13:40|4263.91|4263.91|4263.76|4263.76|4263.91|4263.91|4263.76|4263.76|0
1645449230000|2022-02-21 13:13:50|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|0
1645449290000|2022-02-21 13:14:50|4263.98|4263.98|4264.13|4264.13|4264.13|4264.13|4263.98|4263.98|0
1645449320000|2022-02-21 13:15:20|4263.82|4263.82|4263.06|4263.06|4263.82|4263.82|4263.02|4263.02|0
1645449340000|2022-02-21 13:15:40|4263|4263|4263|4263|4263|4263|4263|4263|0
1645449350000|2022-02-21 13:15:50|4262.63|4262.63|4262.88|4262.88|4262.94|4262.94|4262.63|4262.63|0
1645449360000|2022-02-21 13:16:00|4262.26|4262.26|4262.2|4262.2|4262.26|4262.26|4262.2|4262.2|0
1645449370000|2022-02-21 13:16:10|4261.58|4261.58|4261.3|4261.3|4261.58|4261.58|4261.3|4261.3|0
1645449400000|2022-02-21 13:16:40|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|0
1645449410000|2022-02-21 13:16:50|4260.87|4260.87|4260.78|4260.78|4260.87|4260.87|4260.78|4260.78|0
1645449420000|2022-02-21 13:17:00|4260.62|4260.62|4260.37|4260.37|4260.62|4260.62|4260.31|4260.31|0
1645449440000|2022-02-21 13:17:20|4259.75|4259.75|4259.75|4259.75|4259.75|4259.75|4259.75|4259.75|0
1645449450000|2022-02-21 13:17:30|4259.59|4259.59|4258.98|4258.98|4259.59|4259.59|4258.67|4258.67|0
1645449460000|2022-02-21 13:17:40|4258.22|4258.22|4257.49|4257.49|4258.42|4258.42|4257.49|4257.49|0
1645449470000|2022-02-21 13:17:50|4257.44|4257.44|4256.55|4256.55|4257.44|4257.44|4256.55|4256.55|0
1645449480000|2022-02-21 13:18:00|4256.18|4256.18|4256.27|4256.27|4256.27|4256.27|4255.65|4255.65|0
1645449490000|2022-02-21 13:18:10|4256.55|4256.55|4257.48|4257.48|4257.79|4257.79|4256.55|4256.55|0
1645449500000|2022-02-21 13:18:20|4257.39|4257.39|4255.24|4255.24|4257.39|4257.39|4253.78|4253.78|0
1645449510000|2022-02-21 13:18:30|4255.87|4255.87|4255.4|4255.4|4256.02|4256.02|4255.4|4255.4|0
1645449520000|2022-02-21 13:18:40|4255.1|4255.1|4255.1|4255.1|4255.1|4255.1|4255.1|4255.1|0
1645449530000|2022-02-21 13:18:50|4254.95|4254.95|4254.88|4254.88|4255.07|4255.07|4254.05|4254.05|0
1645449540000|2022-02-21 13:19:00|4254.7|4254.7|4255.01|4255.01|4255.32|4255.32|4254.7|4254.7|0
1645449550000|2022-02-21 13:19:10|4254.39|4254.39|4254.07|4254.07|4254.7|4254.7|4254.07|4254.07|0
1645449560000|2022-02-21 13:19:20|4253.91|4253.91|4250.72|4250.72|4253.91|4253.91|4250.56|4250.56|0
1645449570000|2022-02-21 13:19:30|4250.56|4250.56|4250.93|4250.93|4251.24|4251.24|4250.29|4250.29|0
1645449580000|2022-02-21 13:19:40|4250.77|4250.77|4250.98|4250.98|4250.98|4250.98|4250.73|4250.73|0
1645449590000|2022-02-21 13:19:50|4251.29|4251.29|4251.29|4251.29|4251.91|4251.91|4251.29|4251.29|0
1645449600000|2022-02-21 13:20:00|4251.13|4251.13|4251.04|4251.04|4251.29|4251.29|4251.04|4251.04|0
1645449610000|2022-02-21 13:20:10|4251.2|4251.2|4250.95|4250.95|4251.72|4251.72|4250.79|4250.79|0
1645449620000|2022-02-21 13:20:20|4250.76|4250.76|4251.98|4251.98|4253.25|4253.25|4250.76|4250.76|0
1645449630000|2022-02-21 13:20:30|4251.36|4251.36|4251.25|4251.25|4251.36|4251.36|4251.09|4251.09|0
1645449640000|2022-02-21 13:20:40|4251.87|4251.87|4251.56|4251.56|4251.87|4251.87|4251.25|4251.25|0
1645449650000|2022-02-21 13:20:50|4251.87|4251.87|4251.56|4251.56|4251.87|4251.87|4251.56|4251.56|0
1645449660000|2022-02-21 13:21:00|4250.93|4250.93|4251.25|4251.25|4251.25|4251.25|4250.93|4250.93|0
1645449670000|2022-02-21 13:21:10|4250.93|4250.93|4251.09|4251.09|4251.4|4251.4|4250.93|4250.93|0
1645449680000|2022-02-21 13:21:20|4251.24|4251.24|4252.64|4252.64|4252.64|4252.64|4251.24|4251.24|0
1645449700000|2022-02-21 13:21:40|4252.92|4252.92|4252.64|4252.64|4253.01|4253.01|4252.64|4252.64|0
1645449710000|2022-02-21 13:21:50|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|0
1645449720000|2022-02-21 13:22:00|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|0
1645449730000|2022-02-21 13:22:10|4254.26|4254.26|4253.33|4253.33|4254.26|4254.26|4253.18|4253.18|0
1645449740000|2022-02-21 13:22:20|4253.49|4253.49|4255.12|4255.12|4255.12|4255.12|4253.49|4253.49|0
1645449750000|2022-02-21 13:22:30|4254.5|4254.5|4254.6|4254.6|4254.65|4254.65|4254.5|4254.5|0
1645449770000|2022-02-21 13:22:50|4255.53|4255.53|4255.84|4255.84|4255.84|4255.84|4255.22|4255.22|0
1645449780000|2022-02-21 13:23:00|4255.22|4255.22|4254.19|4254.19|4255.22|4255.22|4254.19|4254.19|0
1645449790000|2022-02-21 13:23:10|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|0
1645449800000|2022-02-21 13:23:20|4255.44|4255.44|4254.72|4254.72|4255.44|4255.44|4254.72|4254.72|0
1645449810000|2022-02-21 13:23:30|4254.7|4254.7|4253.8|4253.8|4254.7|4254.7|4252.87|4252.87|0
1645449820000|2022-02-21 13:23:40|4253.49|4253.49|4252.49|4252.49|4253.49|4253.49|4252.49|4252.49|0
1645449830000|2022-02-21 13:23:50|4253.74|4253.74|4253.46|4253.46|4253.74|4253.74|4253.46|4253.46|0
1645449840000|2022-02-21 13:24:00|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|0
1645449850000|2022-02-21 13:24:10|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|0
1645449860000|2022-02-21 13:24:20|4254.39|4254.39|4254.58|4254.58|4254.67|4254.67|4254.39|4254.39|0
1645449870000|2022-02-21 13:24:30|4254.81|4254.81|4254.85|4254.85|4254.85|4254.85|4254.81|4254.81|0
1645449890000|2022-02-21 13:24:50|4256.1|4256.1|4256.87|4256.87|4256.87|4256.87|4256.1|4256.1|0
1645449900000|2022-02-21 13:25:00|4257.25|4257.25|4258.76|4258.76|4258.76|4258.76|4257.25|4257.25|0
1645449910000|2022-02-21 13:25:10|4258.45|4258.45|4258.12|4258.12|4258.45|4258.45|4258.12|4258.12|0
1645449920000|2022-02-21 13:25:20|4258.28|4258.28|4258.59|4258.59|4258.74|4258.74|4258.28|4258.28|0
1645449930000|2022-02-21 13:25:30|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|0
1645449950000|2022-02-21 13:25:50|4259.27|4259.27|4259.27|4259.27|4259.27|4259.27|4259.27|4259.27|0
1645449970000|2022-02-21 13:26:10|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|0
1645449990000|2022-02-21 13:26:30|4259.28|4259.28|4258.2|4258.2|4259.91|4259.91|4258.2|4258.2|0
1645450000000|2022-02-21 13:26:40|4258.22|4258.22|4260.08|4260.08|4260.08|4260.08|4258.22|4258.22|0
1645450010000|2022-02-21 13:26:50|4260.05|4260.05|4261.14|4261.14|4261.14|4261.14|4260.05|4260.05|0
1645450020000|2022-02-21 13:27:00|4260.98|4260.98|4259.69|4259.69|4260.98|4260.98|4259.69|4259.69|0
1645450030000|2022-02-21 13:27:10|4260.06|4260.06|4259.97|4259.97|4260.06|4260.06|4259.97|4259.97|0
1645450040000|2022-02-21 13:27:20|4259.79|4259.79|4259.17|4259.17|4259.79|4259.79|4259.17|4259.17|0
1645450050000|2022-02-21 13:27:30|4258.86|4258.86|4258.77|4258.77|4258.86|4258.86|4258.77|4258.77|0
1645450060000|2022-02-21 13:27:40|4258.85|4258.85|4258.54|4258.54|4258.85|4258.85|4258.54|4258.54|0
1645450070000|2022-02-21 13:27:50|4258.23|4258.23|4256.68|4256.68|4258.23|4258.23|4256.22|4256.22|0
1645450080000|2022-02-21 13:28:00|4257.31|4257.31|4257.46|4257.46|4257.46|4257.46|4257.31|4257.31|0
1645450100000|2022-02-21 13:28:20|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|0
1645450110000|2022-02-21 13:28:30|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|0
1645450120000|2022-02-21 13:28:40|4257.54|4257.54|4259.25|4259.25|4259.25|4259.25|4257.54|4257.54|0
1645450130000|2022-02-21 13:28:50|4259.4|4259.4|4259.15|4259.15|4259.56|4259.56|4259.15|4259.15|0
1645450140000|2022-02-21 13:29:00|4258.22|4258.22|4259.19|4259.19|4259.19|4259.19|4258.22|4258.22|0
1645450160000|2022-02-21 13:29:20|4259.07|4259.07|4258.91|4258.91|4259.07|4259.07|4258.91|4258.91|0
1645450170000|2022-02-21 13:29:30|4259.54|4259.54|4258.76|4258.76|4259.54|4259.54|4258.76|4258.76|0
1645450180000|2022-02-21 13:29:40|4258.45|4258.45|4258.2|4258.2|4258.45|4258.45|4257.89|4257.89|0
1645450190000|2022-02-21 13:29:50|4258.82|4258.82|4258.82|4258.82|4258.82|4258.82|4258.82|4258.82|0
1645450200000|2022-02-21 13:30:00|4258.51|4258.51|4257.62|4257.62|4258.82|4258.82|4257.46|4257.46|0
1645450220000|2022-02-21 13:30:20|4257.15|4257.15|4256.43|4256.43|4257.15|4257.15|4256.43|4256.43|0
1645450230000|2022-02-21 13:30:30|4256.34|4256.34|4256.48|4256.48|4256.48|4256.48|4256.17|4256.17|0
1645450240000|2022-02-21 13:30:40|4256.17|4256.17|4256.44|4256.44|4256.48|4256.48|4256.17|4256.17|0
1645450260000|2022-02-21 13:31:00|4256.75|4256.75|4256.9|4256.9|4256.9|4256.9|4256.75|4256.75|0
1645450270000|2022-02-21 13:31:10|4256.28|4256.28|4254.02|4254.02|4256.28|4256.28|4253.71|4253.71|0
1645450280000|2022-02-21 13:31:20|4254.33|4254.33|4254.07|4254.07|4254.39|4254.39|4254.07|4254.07|0
1645450320000|2022-02-21 13:32:00|4253.9|4253.9|4253.81|4253.81|4253.9|4253.9|4253.81|4253.81|0
1645450330000|2022-02-21 13:32:10|4253.5|4253.5|4253.5|4253.5|4253.5|4253.5|4253.5|4253.5|0
1645450340000|2022-02-21 13:32:20|4253.19|4253.19|4252.7|4252.7|4253.19|4253.19|4252.7|4252.7|0
1645450350000|2022-02-21 13:32:30|4252.85|4252.85|4253.16|4253.16|4253.16|4253.16|4252.85|4252.85|0
1645450360000|2022-02-21 13:32:40|4253.07|4253.07|4253.19|4253.19|4253.19|4253.19|4253.07|4253.07|0
1645450370000|2022-02-21 13:32:50|4253.36|4253.36|4252.77|4252.77|4253.36|4253.36|4252.46|4252.46|0
1645450380000|2022-02-21 13:33:00|4252.31|4252.31|4251.22|4251.22|4252.47|4252.47|4251.22|4251.22|0
1645450410000|2022-02-21 13:33:30|4251.53|4251.53|4251.53|4251.53|4251.53|4251.53|4251.53|4251.53|0
1645450420000|2022-02-21 13:33:40|4251.69|4251.69|4251.69|4251.69|4251.84|4251.84|4251.69|4251.69|0
1645450430000|2022-02-21 13:33:50|4250.45|4250.45|4248.55|4248.55|4250.57|4250.57|4248.4|4248.4|0
1645450440000|2022-02-21 13:34:00|4248.09|4248.09|4248.09|4248.09|4248.09|4248.09|4248.09|4248.09|0
1645450450000|2022-02-21 13:34:10|4248.24|4248.24|4248.24|4248.24|4248.24|4248.24|4248.24|4248.24|0
1645450470000|2022-02-21 13:34:30|4248.42|4248.42|4250.02|4250.02|4250.02|4250.02|4248.42|4248.42|0
1645450480000|2022-02-21 13:34:40|4249.71|4249.71|4250|4250|4250|4250|4249.69|4249.69|0
1645450490000|2022-02-21 13:34:50|4250.93|4250.93|4250.62|4250.62|4250.93|4250.93|4250.62|4250.62|0
1645450500000|2022-02-21 13:35:00|4250.74|4250.74|4250.64|4250.64|4250.74|4250.74|4250.64|4250.64|0
1645450510000|2022-02-21 13:35:10|4249.71|4249.71|4250.64|4250.64|4250.64|4250.64|4249.71|4249.71|0
1645450520000|2022-02-21 13:35:20|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|0
1645450530000|2022-02-21 13:35:30|4251.31|4251.31|4251.31|4251.31|4251.31|4251.31|4251.31|4251.31|0
1645450540000|2022-02-21 13:35:40|4251|4251|4253.41|4253.41|4253.5|4253.5|4251|4251|0
1645450550000|2022-02-21 13:35:50|4253.1|4253.1|4253.26|4253.26|4253.26|4253.26|4253.1|4253.1|0
1645450560000|2022-02-21 13:36:00|4253.07|4253.07|4251.79|4251.79|4253.25|4253.25|4251.64|4251.64|0
1645450570000|2022-02-21 13:36:10|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|0
1645450580000|2022-02-21 13:36:20|4252.26|4252.26|4252.26|4252.26|4252.26|4252.26|4252.26|4252.26|0
1645450590000|2022-02-21 13:36:30|4252.53|4252.53|4252.69|4252.69|4252.69|4252.69|4252.53|4252.53|0
1645450600000|2022-02-21 13:36:40|4253.31|4253.31|4252.69|4252.69|4253.31|4253.31|4252.69|4252.69|0
1645450610000|2022-02-21 13:36:50|4252.06|4252.06|4251.49|4251.49|4252.06|4252.06|4251.11|4251.11|0
1645450620000|2022-02-21 13:37:00|4251.55|4251.55|4251.11|4251.11|4251.55|4251.55|4250.03|4250.03|0
1645450630000|2022-02-21 13:37:10|4251.02|4251.02|4251.95|4251.95|4251.95|4251.95|4251.02|4251.02|0
1645450640000|2022-02-21 13:37:20|4251.76|4251.76|4252.32|4252.32|4252.32|4252.32|4251.15|4251.15|0
1645450650000|2022-02-21 13:37:30|4253.57|4253.57|4253.72|4253.72|4253.72|4253.72|4253.57|4253.57|0
1645450660000|2022-02-21 13:37:40|4253.41|4253.41|4253.41|4253.41|4253.41|4253.41|4253.41|4253.41|0
1645450690000|2022-02-21 13:38:10|4253.1|4253.1|4253.1|4253.1|4253.1|4253.1|4253.1|4253.1|0
1645450710000|2022-02-21 13:38:30|4253.38|4253.38|4253.69|4253.69|4253.69|4253.69|4253.38|4253.38|0
1645450720000|2022-02-21 13:38:40|4253.57|4253.57|4253.57|4253.57|4253.57|4253.57|4253.57|4253.57|0
1645450730000|2022-02-21 13:38:50|4252.95|4252.95|4252.03|4252.03|4252.96|4252.96|4252.03|4252.03|0
1645450740000|2022-02-21 13:39:00|4251.87|4251.87|4250.48|4250.48|4251.87|4251.87|4250.48|4250.48|0
1645450750000|2022-02-21 13:39:10|4250.78|4250.78|4250.6|4250.6|4250.78|4250.78|4250.6|4250.6|0
1645450760000|2022-02-21 13:39:20|4250.72|4250.72|4253.91|4253.91|4254|4254|4250.72|4250.72|0
1645450770000|2022-02-21 13:39:30|4253.29|4253.29|4253.79|4253.79|4253.91|4253.91|4253.29|4253.29|0
1645450790000|2022-02-21 13:39:50|4253.17|4253.17|4253.79|4253.79|4253.79|4253.79|4253.17|4253.17|0
1645450800000|2022-02-21 13:40:00|4254.41|4254.41|4254.22|4254.22|4254.57|4254.57|4253.91|4253.91|0
1645450810000|2022-02-21 13:40:10|4253.85|4253.85|4254.56|4254.56|4254.56|4254.56|4252.69|4252.69|0
1645450820000|2022-02-21 13:40:20|4254.65|4254.65|4254.53|4254.53|4254.65|4254.65|4254.53|4254.53|0
1645450830000|2022-02-21 13:40:30|4254.63|4254.63|4254.53|4254.53|4254.63|4254.63|4254.53|4254.53|0
1645450840000|2022-02-21 13:40:40|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|0
1645450850000|2022-02-21 13:40:50|4255.47|4255.47|4255.16|4255.16|4255.47|4255.47|4255.16|4255.16|0
1645450880000|2022-02-21 13:41:20|4256.09|4256.09|4256.55|4256.55|4256.55|4256.55|4256.09|4256.09|0
1645450890000|2022-02-21 13:41:30|4256.24|4256.24|4256.09|4256.09|4256.39|4256.39|4255.93|4255.93|0
1645450900000|2022-02-21 13:41:40|4256.24|4256.24|4256.16|4256.16|4256.24|4256.24|4256.16|4256.16|0
1645450910000|2022-02-21 13:41:50|4256.78|4256.78|4256.78|4256.78|4256.78|4256.78|4256.78|4256.78|0
1645450920000|2022-02-21 13:42:00|4256.62|4256.62|4256.78|4256.78|4256.78|4256.78|4256.62|4256.62|0
1645450930000|2022-02-21 13:42:10|4256.16|4256.16|4255.69|4255.69|4256.62|4256.62|4255.54|4255.54|0
1645450940000|2022-02-21 13:42:20|4255.54|4255.54|4255.07|4255.07|4255.69|4255.69|4255.07|4255.07|0
1645450950000|2022-02-21 13:42:30|4254.45|4254.45|4254.45|4254.45|4254.45|4254.45|4254.45|4254.45|0
1645450990000|2022-02-21 13:43:10|4254.14|4254.14|4254.91|4254.91|4254.91|4254.91|4254.14|4254.14|0
1645451000000|2022-02-21 13:43:20|4255.54|4255.54|4255.35|4255.35|4255.54|4255.54|4255.35|4255.35|0
1645451010000|2022-02-21 13:43:30|4255.66|4255.66|4255.35|4255.35|4255.66|4255.66|4255.04|4255.04|0
1645451030000|2022-02-21 13:43:50|4255.29|4255.29|4256.58|4256.58|4256.74|4256.74|4255.29|4255.29|0
1645451040000|2022-02-21 13:44:00|4256.94|4256.94|4257.98|4257.98|4257.98|4257.98|4256.89|4256.89|0
1645451050000|2022-02-21 13:44:10|4257.35|4257.35|4257.35|4257.35|4257.35|4257.35|4257.35|4257.35|0
1645451060000|2022-02-21 13:44:20|4257.04|4257.04|4257.04|4257.04|4257.04|4257.04|4257.04|4257.04|0
1645451070000|2022-02-21 13:44:30|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|0
1645451080000|2022-02-21 13:44:40|4256.24|4256.24|4255.7|4255.7|4256.24|4256.24|4255.46|4255.46|0
1645451090000|2022-02-21 13:44:50|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|0
1645451100000|2022-02-21 13:45:00|4256.3|4256.3|4256.76|4256.76|4256.76|4256.76|4256.3|4256.3|0
1645451110000|2022-02-21 13:45:10|4257.38|4257.38|4258.74|4258.74|4258.83|4258.83|4257.38|4257.38|0
1645451120000|2022-02-21 13:45:20|4258.89|4258.89|4258.89|4258.89|4258.89|4258.89|4258.89|4258.89|0
1645451130000|2022-02-21 13:45:30|4258.27|4258.27|4259.08|4259.08|4259.08|4259.08|4257.96|4257.96|0
1645451140000|2022-02-21 13:45:40|4258.46|4258.46|4258.77|4258.77|4258.77|4258.77|4258.46|4258.46|0
1645451150000|2022-02-21 13:45:50|4258.46|4258.46|4258.46|4258.46|4258.46|4258.46|4258.46|4258.46|0
1645451160000|2022-02-21 13:46:00|4258.27|4258.27|4258.22|4258.22|4258.41|4258.41|4257.97|4257.97|0
1645451170000|2022-02-21 13:46:10|4258.53|4258.53|4258.69|4258.69|4258.69|4258.69|4258.38|4258.38|0
1645451180000|2022-02-21 13:46:20|4258.41|4258.41|4258.5|4258.5|4258.5|4258.5|4258.41|4258.41|0
1645451190000|2022-02-21 13:46:30|4257.57|4257.57|4258.61|4258.61|4258.61|4258.61|4257.57|4257.57|0
1645451200000|2022-02-21 13:46:40|4258.52|4258.52|4257.28|4257.28|4258.52|4258.52|4257.28|4257.28|0
1645451210000|2022-02-21 13:46:50|4256.97|4256.97|4257.59|4257.59|4257.59|4257.59|4256.97|4256.97|0
1645451220000|2022-02-21 13:47:00|4257.44|4257.44|4257.59|4257.59|4257.75|4257.75|4257.44|4257.44|0
1645451230000|2022-02-21 13:47:10|4257.44|4257.44|4257.55|4257.55|4257.59|4257.59|4257.39|4257.39|0
1645451240000|2022-02-21 13:47:20|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|0
1645451250000|2022-02-21 13:47:30|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|0
1645451260000|2022-02-21 13:47:40|4257.15|4257.15|4258.23|4258.23|4258.54|4258.54|4257.15|4257.15|0
1645451270000|2022-02-21 13:47:50|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|0
1645451280000|2022-02-21 13:48:00|4258.39|4258.39|4259.1|4259.1|4259.29|4259.29|4258.39|4258.39|0
1645451290000|2022-02-21 13:48:10|4259.26|4259.26|4259.41|4259.41|4259.41|4259.41|4259.26|4259.26|0
1645451300000|2022-02-21 13:48:20|4259.26|4259.26|4260.09|4260.09|4260.09|4260.09|4259.26|4259.26|0
1645451310000|2022-02-21 13:48:30|4260.25|4260.25|4260.25|4260.25|4260.25|4260.25|4260.25|4260.25|0
1645451320000|2022-02-21 13:48:40|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|0
1645451330000|2022-02-21 13:48:50|4260.21|4260.21|4260.52|4260.52|4260.52|4260.52|4260.21|4260.21|0
1645451340000|2022-02-21 13:49:00|4261.46|4261.46|4261.86|4261.86|4262.17|4262.17|4261.4|4261.4|0
1645451350000|2022-02-21 13:49:10|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|0
1645451360000|2022-02-21 13:49:20|4261.51|4261.51|4261.2|4261.2|4261.82|4261.82|4261.2|4261.2|0
1645451370000|2022-02-21 13:49:30|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|0
1645451390000|2022-02-21 13:49:50|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|0
1645451440000|2022-02-21 13:50:40|4261.2|4261.2|4260.95|4260.95|4261.26|4261.26|4260.95|4260.95|0
1645451450000|2022-02-21 13:50:50|4260.48|4260.48|4260.79|4260.79|4260.79|4260.79|4260.48|4260.48|0
1645451460000|2022-02-21 13:51:00|4260.95|4260.95|4261.22|4261.22|4261.22|4261.22|4260.95|4260.95|0
1645451470000|2022-02-21 13:51:10|4260.92|4260.92|4261.07|4261.07|4261.07|4261.07|4260.92|4260.92|0
1645451480000|2022-02-21 13:51:20|4260.14|4260.14|4259.83|4259.83|4260.14|4260.14|4259.83|4259.83|0
1645451510000|2022-02-21 13:51:50|4259.55|4259.55|4259.84|4259.84|4259.84|4259.84|4259.55|4259.55|0
1645451520000|2022-02-21 13:52:00|4259.53|4259.53|4260.15|4260.15|4260.15|4260.15|4259.53|4259.53|0
1645451530000|2022-02-21 13:52:10|4259.84|4259.84|4260.01|4260.01|4260.01|4260.01|4259.84|4259.84|0
1645451540000|2022-02-21 13:52:20|4259.39|4259.39|4257.84|4257.84|4259.39|4259.39|4257.84|4257.84|0
1645451550000|2022-02-21 13:52:30|4258|4258|4255.67|4255.67|4258|4258|4255.67|4255.67|0
1645451560000|2022-02-21 13:52:40|4255.51|4255.51|4255.82|4255.82|4255.82|4255.82|4255.51|4255.51|0
1645451580000|2022-02-21 13:53:00|4256.45|4256.45|4256.42|4256.42|4256.45|4256.45|4256.11|4256.11|0
1645451590000|2022-02-21 13:53:10|4256.11|4256.11|4255.96|4255.96|4256.11|4256.11|4255.96|4255.96|0
1645451600000|2022-02-21 13:53:20|4256.27|4256.27|4256.03|4256.03|4256.27|4256.27|4256.03|4256.03|0
1645451610000|2022-02-21 13:53:30|4256.5|4256.5|4256.77|4256.77|4256.77|4256.77|4256.5|4256.5|0
1645451620000|2022-02-21 13:53:40|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|0
1645451630000|2022-02-21 13:53:50|4256.77|4256.77|4257.08|4257.08|4257.08|4257.08|4256.77|4256.77|0
1645451640000|2022-02-21 13:54:00|4257.55|4257.55|4256.46|4256.46|4257.7|4257.7|4256.46|4256.46|0
1645451650000|2022-02-21 13:54:10|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|4256.06|4256.06|0
1645451660000|2022-02-21 13:54:20|4256.37|4256.37|4257.3|4257.3|4257.3|4257.3|4256.37|4256.37|0
1645451670000|2022-02-21 13:54:30|4257.46|4257.46|4257.54|4257.54|4257.61|4257.61|4257.46|4257.46|0
1645451680000|2022-02-21 13:54:40|4257.26|4257.26|4257.26|4257.26|4257.26|4257.26|4257.26|4257.26|0
1645451690000|2022-02-21 13:54:50|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|0
1645451700000|2022-02-21 13:55:00|4257.42|4257.42|4257.15|4257.15|4257.42|4257.42|4257.15|4257.15|0
1645451710000|2022-02-21 13:55:10|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|0
1645451720000|2022-02-21 13:55:20|4256.12|4256.12|4256.12|4256.12|4256.12|4256.12|4256.12|4256.12|0
1645451750000|2022-02-21 13:55:50|4256.55|4256.55|4255.14|4255.14|4260.82|4260.82|4255.14|4255.14|0
1645451760000|2022-02-21 13:56:00|4255.76|4255.76|4258.31|4258.31|4259.18|4259.18|4255.76|4255.76|0
1645451770000|2022-02-21 13:56:10|4258.62|4258.62|4257.84|4257.84|4258.62|4258.62|4256.6|4256.6|0
1645451780000|2022-02-21 13:56:20|4257.66|4257.66|4259.44|4259.44|4259.44|4259.44|4257.61|4257.61|0
1645451790000|2022-02-21 13:56:30|4259.6|4259.6|4260.53|4260.53|4261.15|4261.15|4259.6|4259.6|0
1645451800000|2022-02-21 13:56:40|4260.84|4260.84|4261.68|4261.68|4262.17|4262.17|4260.84|4260.84|0
1645451810000|2022-02-21 13:56:50|4261.99|4261.99|4261.52|4261.52|4261.99|4261.99|4261.52|4261.52|0
1645451830000|2022-02-21 13:57:10|4262.76|4262.76|4262.97|4262.97|4262.97|4262.97|4262.45|4262.45|0
1645451840000|2022-02-21 13:57:20|4262.82|4262.82|4259.68|4259.68|4263.41|4263.41|4259.68|4259.68|0
1645451850000|2022-02-21 13:57:30|4259.06|4259.06|4258.65|4258.65|4259.18|4259.18|4258.65|4258.65|0
1645451860000|2022-02-21 13:57:40|4258.8|4258.8|4259.02|4259.02|4259.02|4259.02|4258.71|4258.71|0
1645451870000|2022-02-21 13:57:50|4259.64|4259.64|4259.64|4259.64|4259.64|4259.64|4258.09|4258.09|0
1645451880000|2022-02-21 13:58:00|4259.02|4259.02|4259.34|4259.34|4259.34|4259.34|4259.02|4259.02|0
1645451890000|2022-02-21 13:58:10|4259.5|4259.5|4259.77|4259.77|4259.77|4259.77|4259.4|4259.4|0
1645451900000|2022-02-21 13:58:20|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|0
1645451910000|2022-02-21 13:58:30|4261.11|4261.11|4263.82|4263.82|4263.87|4263.87|4261.11|4261.11|0
1645451920000|2022-02-21 13:58:40|4263.2|4263.2|4263.05|4263.05|4263.2|4263.2|4263.05|4263.05|0
1645451930000|2022-02-21 13:58:50|4262.96|4262.96|4261.71|4261.71|4262.96|4262.96|4261.4|4261.4|0
1645451940000|2022-02-21 13:59:00|4260.78|4260.78|4260.47|4260.47|4260.78|4260.78|4260.32|4260.32|0
1645451950000|2022-02-21 13:59:10|4260.01|4260.01|4259.55|4259.55|4260.16|4260.16|4259.55|4259.55|0
1645451960000|2022-02-21 13:59:20|4258.61|4258.61|4258.77|4258.77|4258.77|4258.77|4258.61|4258.61|0
1645451970000|2022-02-21 13:59:30|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|0
1645451980000|2022-02-21 13:59:40|4259.39|4259.39|4259.29|4259.29|4259.39|4259.39|4259.29|4259.29|0
1645451990000|2022-02-21 13:59:50|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|0
1645452000000|2022-02-21 14:00:00|4259.24|4259.24|4259.24|4259.24|4259.24|4259.24|4259.24|4259.24|0
1645452010000|2022-02-21 14:00:10|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|0
1645452020000|2022-02-21 14:00:20|4259.49|4259.49|4262.22|4262.22|4262.6|4262.6|4259.49|4259.49|0
1645452040000|2022-02-21 14:00:40|4263.46|4263.46|4263.62|4263.62|4263.62|4263.62|4263.46|4263.46|0
1645452050000|2022-02-21 14:00:50|4263.77|4263.77|4264.71|4264.71|4264.71|4264.71|4263.77|4263.77|0
1645452060000|2022-02-21 14:01:00|4264.89|4264.89|4264.39|4264.39|4265.01|4265.01|4264.39|4264.39|0
1645452070000|2022-02-21 14:01:10|4264.7|4264.7|4263.83|4263.83|4264.7|4264.7|4263.77|4263.77|0
1645452090000|2022-02-21 14:01:30|4263.71|4263.71|4263.09|4263.09|4263.71|4263.71|4263.09|4263.09|0
1645452110000|2022-02-21 14:01:50|4263.4|4263.4|4261.45|4261.45|4263.4|4263.4|4261.45|4261.45|0
1645452120000|2022-02-21 14:02:00|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|0
1645452130000|2022-02-21 14:02:10|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|0
1645452140000|2022-02-21 14:02:20|4261.19|4261.19|4259.57|4259.57|4261.19|4261.19|4259.57|4259.57|0
1645452150000|2022-02-21 14:02:30|4259.73|4259.73|4259.67|4259.67|4259.73|4259.73|4259.67|4259.67|0
1645452170000|2022-02-21 14:02:50|4260.6|4260.6|4260.42|4260.42|4260.6|4260.6|4260.42|4260.42|0
1645452180000|2022-02-21 14:03:00|4260.73|4260.73|4260.7|4260.7|4260.73|4260.73|4260.54|4260.54|0
1645452190000|2022-02-21 14:03:10|4261|4261|4261|4261|4261|4261|4261|4261|0
1645452220000|2022-02-21 14:03:40|4260.69|4260.69|4260.38|4260.38|4260.69|4260.69|4260.38|4260.38|0
1645452230000|2022-02-21 14:03:50|4260.75|4260.75|4260.13|4260.13|4260.75|4260.75|4260.13|4260.13|0
1645452240000|2022-02-21 14:04:00|4259.98|4259.98|4260.29|4260.29|4260.29|4260.29|4259.36|4259.36|0
1645452250000|2022-02-21 14:04:10|4260.6|4260.6|4260.61|4260.61|4260.75|4260.75|4260.46|4260.46|0
1645452260000|2022-02-21 14:04:20|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|0
1645452280000|2022-02-21 14:04:40|4258.13|4258.13|4257.97|4257.97|4258.13|4258.13|4257.66|4257.66|0
1645452290000|2022-02-21 14:04:50|4257.04|4257.04|4257.66|4257.66|4257.66|4257.66|4257.04|4257.04|0
1645452300000|2022-02-21 14:05:00|4257.51|4257.51|4257.66|4257.66|4257.66|4257.66|4257.51|4257.51|0
1645452320000|2022-02-21 14:05:20|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|0
1645452330000|2022-02-21 14:05:30|4256.57|4256.57|4256.26|4256.26|4256.57|4256.57|4256.26|4256.26|0
1645452340000|2022-02-21 14:05:40|4256.11|4256.11|4256.23|4256.23|4256.23|4256.23|4256.11|4256.11|0
1645452350000|2022-02-21 14:05:50|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|0
1645452360000|2022-02-21 14:06:00|4256.91|4256.91|4255.9|4255.9|4256.91|4256.91|4255.9|4255.9|0
1645452370000|2022-02-21 14:06:10|4255.59|4255.59|4255.59|4255.59|4255.75|4255.75|4255.44|4255.44|0
1645452380000|2022-02-21 14:06:20|4254.97|4254.97|4254.91|4254.91|4255.44|4255.44|4254.75|4254.75|0
1645452390000|2022-02-21 14:06:30|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|0
1645452400000|2022-02-21 14:06:40|4254.97|4254.97|4255.12|4255.12|4255.28|4255.28|4254.81|4254.81|0
1645452410000|2022-02-21 14:06:50|4255.28|4255.28|4255.43|4255.43|4255.51|4255.51|4255.2|4255.2|0
1645452420000|2022-02-21 14:07:00|4255.25|4255.25|4254.97|4254.97|4255.25|4255.25|4254.97|4254.97|0
1645452430000|2022-02-21 14:07:10|4254.78|4254.78|4254.78|4254.78|4254.78|4254.78|4254.78|4254.78|0
1645452440000|2022-02-21 14:07:20|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|0
1645452450000|2022-02-21 14:07:30|4255.38|4255.38|4255.44|4255.44|4255.54|4255.54|4255.07|4255.07|0
1645452460000|2022-02-21 14:07:40|4255.35|4255.35|4255.63|4255.63|4255.63|4255.63|4255.35|4255.35|0
1645452470000|2022-02-21 14:07:50|4255.94|4255.94|4256.25|4256.25|4256.25|4256.25|4255.94|4255.94|0
1645452480000|2022-02-21 14:08:00|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|0
1645452490000|2022-02-21 14:08:10|4256.32|4256.32|4256.23|4256.23|4256.32|4256.32|4256.23|4256.23|0
1645452500000|2022-02-21 14:08:20|4255.61|4255.61|4255.73|4255.73|4255.73|4255.73|4255.55|4255.55|0
1645452510000|2022-02-21 14:08:30|4256.32|4256.32|4257.12|4257.12|4257.12|4257.12|4256.32|4256.32|0
1645452520000|2022-02-21 14:08:40|4256.81|4256.81|4257.12|4257.12|4257.12|4257.12|4256.81|4256.81|0
1645452530000|2022-02-21 14:08:50|4257.18|4257.18|4258.42|4258.42|4259.04|4259.04|4257.18|4257.18|0
1645452540000|2022-02-21 14:09:00|4258.61|4258.61|4258.45|4258.45|4258.61|4258.61|4258.3|4258.3|0
1645452550000|2022-02-21 14:09:10|4258.76|4258.76|4257.82|4257.82|4258.76|4258.76|4257.77|4257.77|0
1645452560000|2022-02-21 14:09:20|4257.73|4257.73|4258.19|4258.19|4258.19|4258.19|4257.73|4257.73|0
1645452570000|2022-02-21 14:09:30|4258.81|4258.81|4259.67|4259.67|4259.67|4259.67|4258.81|4258.81|0
1645452580000|2022-02-21 14:09:40|4259.98|4259.98|4259.67|4259.67|4260.3|4260.3|4259.67|4259.67|0
1645452590000|2022-02-21 14:09:50|4259.36|4259.36|4258.93|4258.93|4259.36|4259.36|4258.62|4258.62|0
1645452600000|2022-02-21 14:10:00|4258.31|4258.31|4257.66|4257.66|4258.31|4258.31|4257.2|4257.2|0
1645452610000|2022-02-21 14:10:10|4257.82|4257.82|4259.06|4259.06|4259.06|4259.06|4257.82|4257.82|0
1645452640000|2022-02-21 14:10:40|4258.75|4258.75|4258.44|4258.44|4258.75|4258.75|4258.44|4258.44|0
1645452650000|2022-02-21 14:10:50|4257.51|4257.51|4258.44|4258.44|4258.44|4258.44|4257.51|4257.51|0
1645452660000|2022-02-21 14:11:00|4258.75|4258.75|4259.06|4259.06|4259.06|4259.06|4258.75|4258.75|0
1645452670000|2022-02-21 14:11:10|4259.22|4259.22|4258.91|4258.91|4259.84|4259.84|4258.91|4258.91|0
1645452680000|2022-02-21 14:11:20|4258.6|4258.6|4258.59|4258.59|4258.91|4258.91|4258.59|4258.59|0
1645452690000|2022-02-21 14:11:30|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|0
1645452710000|2022-02-21 14:11:50|4258.55|4258.55|4261.75|4261.75|4261.75|4261.75|4258.55|4258.55|0
1645452720000|2022-02-21 14:12:00|4261.12|4261.12|4258.99|4258.99|4261.12|4261.12|4258.99|4258.99|0
1645452730000|2022-02-21 14:12:10|4258.94|4258.94|4258.81|4258.81|4258.99|4258.99|4258.4|4258.4|0
1645452760000|2022-02-21 14:12:40|4259.43|4259.43|4258.81|4258.81|4259.43|4259.43|4258.18|4258.18|0
1645452770000|2022-02-21 14:12:50|4259.74|4259.74|4259.74|4259.74|4259.74|4259.74|4259.74|4259.74|0
1645452780000|2022-02-21 14:13:00|4259.43|4259.43|4258.5|4258.5|4259.43|4259.43|4258.5|4258.5|0
1645452790000|2022-02-21 14:13:10|4258.81|4258.81|4258.5|4258.5|4258.81|4258.81|4258.5|4258.5|0
1645452800000|2022-02-21 14:13:20|4258.19|4258.19|4258.22|4258.22|4258.22|4258.22|4258.19|4258.19|0
1645452810000|2022-02-21 14:13:30|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|0
1645452820000|2022-02-21 14:13:40|4258.69|4258.69|4258.69|4258.69|4258.69|4258.69|4258.69|4258.69|0
1645452830000|2022-02-21 14:13:50|4258.63|4258.63|4259.25|4259.25|4259.25|4259.25|4258.63|4258.63|0
1645452850000|2022-02-21 14:14:10|4258.63|4258.63|4258.63|4258.63|4258.63|4258.63|4258.63|4258.63|0
1645452860000|2022-02-21 14:14:20|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|0
1645452870000|2022-02-21 14:14:30|4259|4259|4259.77|4259.77|4259.77|4259.77|4259|4259|0
1645452880000|2022-02-21 14:14:40|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|0
1645452890000|2022-02-21 14:14:50|4261.64|4261.64|4261.51|4261.51|4261.64|4261.64|4261.02|4261.02|0
1645452900000|2022-02-21 14:15:00|4261.69|4261.69|4262.06|4262.06|4262.06|4262.06|4261.69|4261.69|0
1645452910000|2022-02-21 14:15:10|4261.97|4261.97|4261.97|4261.97|4262.06|4262.06|4261.97|4261.97|0
1645452950000|2022-02-21 14:15:50|4262.34|4262.34|4262.52|4262.52|4262.65|4262.65|4262.03|4262.03|0
1645452960000|2022-02-21 14:16:00|4261.9|4261.9|4262.41|4262.41|4262.41|4262.41|4261.9|4261.9|0
1645452970000|2022-02-21 14:16:10|4262.26|4262.26|4263.92|4263.92|4263.92|4263.92|4262.26|4262.26|0
1645452980000|2022-02-21 14:16:20|4263.76|4263.76|4263.67|4263.67|4263.76|4263.76|4263.46|4263.46|0
1645452990000|2022-02-21 14:16:30|4263.36|4263.36|4263.05|4263.05|4263.36|4263.36|4263.05|4263.05|0
1645453000000|2022-02-21 14:16:40|4262.96|4262.96|4262.81|4262.81|4262.96|4262.96|4262.66|4262.66|0
1645453010000|2022-02-21 14:16:50|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|0
1645453020000|2022-02-21 14:17:00|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|0
1645453040000|2022-02-21 14:17:20|4263.12|4263.12|4263.12|4263.12|4263.12|4263.12|4263.12|4263.12|0
1645453050000|2022-02-21 14:17:30|4263.49|4263.49|4264.52|4264.52|4264.52|4264.52|4263.49|4263.49|0
1645453060000|2022-02-21 14:17:40|4264.89|4264.89|4265.01|4265.01|4265.01|4265.01|4264.89|4264.89|0
1645453070000|2022-02-21 14:17:50|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|0
1645453080000|2022-02-21 14:18:00|4266.57|4266.57|4266.57|4266.57|4266.57|4266.57|4266.57|4266.57|0
1645453090000|2022-02-21 14:18:10|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|0
1645453110000|2022-02-21 14:18:30|4266.07|4266.07|4265.68|4265.68|4266.31|4266.31|4265.68|4265.68|0
1645453120000|2022-02-21 14:18:40|4265.13|4265.13|4264.5|4264.5|4265.44|4265.44|4264.5|4264.5|0
1645453130000|2022-02-21 14:18:50|4264.68|4264.68|4265.31|4265.31|4265.31|4265.31|4264.22|4264.22|0
1645453140000|2022-02-21 14:19:00|4265|4265|4264.09|4264.09|4265|4265|4263.47|4263.47|0
1645453150000|2022-02-21 14:19:10|4264.37|4264.37|4264.75|4264.75|4264.75|4264.75|4264.28|4264.28|0
1645453160000|2022-02-21 14:19:20|4264.12|4264.12|4263.5|4263.5|4264.12|4264.12|4263.5|4263.5|0
1645453170000|2022-02-21 14:19:30|4264.33|4264.33|4263.25|4263.25|4264.49|4264.49|4263.25|4263.25|0
1645453180000|2022-02-21 14:19:40|4263.4|4263.4|4263.09|4263.09|4263.4|4263.4|4263.09|4263.09|0
1645453190000|2022-02-21 14:19:50|4262.78|4262.78|4261.85|4261.85|4262.78|4262.78|4261.85|4261.85|0
1645453200000|2022-02-21 14:20:00|4261.97|4261.97|4260.91|4260.91|4261.97|4261.97|4260.91|4260.91|0
1645453210000|2022-02-21 14:20:10|4260.6|4260.6|4260.06|4260.06|4260.76|4260.76|4259.82|4259.82|0
1645453220000|2022-02-21 14:20:20|4260.37|4260.37|4258.26|4258.26|4260.37|4260.37|4257.95|4257.95|0
1645453230000|2022-02-21 14:20:30|4258.57|4258.57|4259.07|4259.07|4259.13|4259.13|4258.47|4258.47|0
1645453240000|2022-02-21 14:20:40|4259.23|4259.23|4259.26|4259.26|4259.38|4259.38|4259.1|4259.1|0
1645453250000|2022-02-21 14:20:50|4259.41|4259.41|4260.54|4260.54|4260.54|4260.54|4259.29|4259.29|0
1645453260000|2022-02-21 14:21:00|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|0
1645453280000|2022-02-21 14:21:20|4260.54|4260.54|4259.6|4259.6|4260.54|4260.54|4259.6|4259.6|0
1645453290000|2022-02-21 14:21:30|4259.29|4259.29|4258.98|4258.98|4259.29|4259.29|4258.68|4258.68|0
1645453300000|2022-02-21 14:21:40|4258.68|4258.68|4258.79|4258.79|4258.79|4258.79|4258.68|4258.68|0
1645453310000|2022-02-21 14:21:50|4258.98|4258.98|4259.53|4259.53|4260.15|4260.15|4258.98|4258.98|0
1645453320000|2022-02-21 14:22:00|4259.68|4259.68|4259.87|4259.87|4259.87|4259.87|4259.68|4259.68|0
1645453330000|2022-02-21 14:22:10|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|0
1645453340000|2022-02-21 14:22:20|4260.27|4260.27|4259.96|4259.96|4260.27|4260.27|4259.96|4259.96|0
1645453350000|2022-02-21 14:22:30|4260.11|4260.11|4259.96|4259.96|4260.11|4260.11|4259.8|4259.8|0
1645453370000|2022-02-21 14:22:50|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|0
1645453380000|2022-02-21 14:23:00|4257.78|4257.78|4259.21|4259.21|4259.21|4259.21|4257.78|4257.78|0
1645453390000|2022-02-21 14:23:10|4259.52|4259.52|4260.45|4260.45|4260.45|4260.45|4259.52|4259.52|0
1645453410000|2022-02-21 14:23:30|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|0
1645453420000|2022-02-21 14:23:40|4260.98|4260.98|4260.67|4260.67|4260.98|4260.98|4260.67|4260.67|0
1645453430000|2022-02-21 14:23:50|4260.36|4260.36|4260.52|4260.52|4260.52|4260.52|4260.36|4260.36|0
1645453440000|2022-02-21 14:24:00|4260.36|4260.36|4260.18|4260.18|4260.36|4260.36|4260.18|4260.18|0
1645453470000|2022-02-21 14:24:30|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|0
1645453480000|2022-02-21 14:24:40|4259.71|4259.71|4259.8|4259.8|4259.9|4259.9|4259.71|4259.71|0
1645453490000|2022-02-21 14:24:50|4260.89|4260.89|4262.21|4262.21|4262.35|4262.35|4260.89|4260.89|0
1645453500000|2022-02-21 14:25:00|4262.15|4262.15|4262|4262|4262.24|4262.24|4262|4262|0
1645453510000|2022-02-21 14:25:10|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|0
1645453530000|2022-02-21 14:25:30|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|0
1645453540000|2022-02-21 14:25:40|4261.59|4261.59|4261.31|4261.31|4261.59|4261.59|4261.31|4261.31|0
1645453550000|2022-02-21 14:25:50|4261.78|4261.78|4261.78|4261.78|4261.78|4261.78|4261.78|4261.78|0
1645453560000|2022-02-21 14:26:00|4261.87|4261.87|4262.49|4262.49|4262.49|4262.49|4261.87|4261.87|0
1645453570000|2022-02-21 14:26:10|4262.18|4262.18|4261.25|4261.25|4262.18|4262.18|4261.25|4261.25|0
1645453590000|2022-02-21 14:26:30|4261.43|4261.43|4261.13|4261.13|4261.43|4261.43|4260.97|4260.97|0
1645453610000|2022-02-21 14:26:50|4261.01|4261.01|4260.7|4260.7|4261.32|4261.32|4260.7|4260.7|0
1645453620000|2022-02-21 14:27:00|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|0
1645453660000|2022-02-21 14:27:40|4261.78|4261.78|4262.56|4262.56|4262.56|4262.56|4261.78|4261.78|0
1645453670000|2022-02-21 14:27:50|4262.1|4262.1|4261.16|4261.16|4262.1|4262.1|4261.16|4261.16|0
1645453680000|2022-02-21 14:28:00|4260.85|4260.85|4260.91|4260.91|4261.01|4261.01|4260.85|4260.85|0
1645453690000|2022-02-21 14:28:10|4260.82|4260.82|4260.57|4260.57|4260.88|4260.88|4260.57|4260.57|0
1645453700000|2022-02-21 14:28:20|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|0
1645453730000|2022-02-21 14:28:50|4260.57|4260.57|4261.19|4261.19|4261.19|4261.19|4260.57|4260.57|0
1645453740000|2022-02-21 14:29:00|4261.24|4261.24|4261.61|4261.61|4261.61|4261.61|4261.24|4261.24|0
1645453750000|2022-02-21 14:29:10|4262.23|4262.23|4262.54|4262.54|4262.54|4262.54|4262.23|4262.23|0
1645453760000|2022-02-21 14:29:20|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|0
1645453770000|2022-02-21 14:29:30|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|0
1645453780000|2022-02-21 14:29:40|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|0
1645453790000|2022-02-21 14:29:50|4262.23|4262.23|4263.09|4263.09|4263.09|4263.09|4262.04|4262.04|0
1645453800000|2022-02-21 14:30:00|4263.36|4263.36|4262.59|4262.59|4263.36|4263.36|4262.59|4262.59|0
1645453810000|2022-02-21 14:30:10|4262.9|4262.9|4262.65|4262.65|4262.9|4262.9|4262.59|4262.59|0
1645453830000|2022-02-21 14:30:30|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|0
1645453840000|2022-02-21 14:30:40|4262.19|4262.19|4262.49|4262.49|4262.49|4262.49|4262.19|4262.19|0
1645453850000|2022-02-21 14:30:50|4262.37|4262.37|4262.9|4262.9|4262.9|4262.9|4262.28|4262.28|0
1645453860000|2022-02-21 14:31:00|4262.71|4262.71|4263.02|4263.02|4263.02|4263.02|4262.62|4262.62|0
1645453870000|2022-02-21 14:31:10|4263.18|4263.18|4261.94|4261.94|4263.18|4263.18|4261.94|4261.94|0
1645453880000|2022-02-21 14:31:20|4260.54|4260.54|4260.79|4260.79|4260.79|4260.79|4260.54|4260.54|0
1645453890000|2022-02-21 14:31:30|4260.32|4260.32|4260.47|4260.47|4261.1|4261.1|4260.32|4260.32|0
1645453910000|2022-02-21 14:31:50|4260.01|4260.01|4260.63|4260.63|4260.63|4260.63|4260.01|4260.01|0
1645453920000|2022-02-21 14:32:00|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|0
1645453930000|2022-02-21 14:32:10|4260.14|4260.14|4259.98|4259.98|4260.14|4260.14|4259.98|4259.98|0
1645453940000|2022-02-21 14:32:20|4259.67|4259.67|4258.73|4258.73|4259.67|4259.67|4258.73|4258.73|0
1645453950000|2022-02-21 14:32:30|4258.11|4258.11|4258.57|4258.57|4258.57|4258.57|4257.96|4257.96|0
1645453960000|2022-02-21 14:32:40|4259.51|4259.51|4258.89|4258.89|4259.51|4259.51|4258.89|4258.89|0
1645453970000|2022-02-21 14:32:50|4258.61|4258.61|4258.32|4258.32|4258.61|4258.61|4258.01|4258.01|0
1645453980000|2022-02-21 14:33:00|4258.24|4258.24|4258.4|4258.4|4258.7|4258.7|4258.24|4258.24|0
1645453990000|2022-02-21 14:33:10|4258.7|4258.7|4258.39|4258.39|4258.7|4258.7|4258.39|4258.39|0
1645454000000|2022-02-21 14:33:20|4258.35|4258.35|4258.2|4258.2|4258.35|4258.35|4258.04|4258.04|0
1645454010000|2022-02-21 14:33:30|4257.26|4257.26|4257.21|4257.21|4257.26|4257.26|4257.21|4257.21|0
1645454020000|2022-02-21 14:33:40|4256.12|4256.12|4256.49|4256.49|4256.8|4256.8|4255.87|4255.87|0
1645454030000|2022-02-21 14:33:50|4256.64|4256.64|4256.95|4256.95|4257.11|4257.11|4256.49|4256.49|0
1645454040000|2022-02-21 14:34:00|4257.26|4257.26|4257.17|4257.17|4257.26|4257.26|4257.17|4257.17|0
1645454050000|2022-02-21 14:34:10|4257.48|4257.48|4257.17|4257.17|4257.48|4257.48|4257.17|4257.17|0
1645454070000|2022-02-21 14:34:30|4256.86|4256.86|4255.77|4255.77|4256.86|4256.86|4255.62|4255.62|0
1645454080000|2022-02-21 14:34:40|4255.62|4255.62|4256.55|4256.55|4256.55|4256.55|4255.62|4255.62|0
1645454090000|2022-02-21 14:34:50|4256.52|4256.52|4256.52|4256.52|4256.52|4256.52|4256.52|4256.52|0
1645454100000|2022-02-21 14:35:00|4256.48|4256.48|4256.17|4256.17|4256.48|4256.48|4256.17|4256.17|0
1645454110000|2022-02-21 14:35:10|4256.79|4256.79|4256.58|4256.58|4256.79|4256.79|4256.58|4256.58|0
1645454120000|2022-02-21 14:35:20|4256.68|4256.68|4256.68|4256.68|4256.68|4256.68|4256.68|4256.68|0
1645454130000|2022-02-21 14:35:30|4256.58|4256.58|4256.27|4256.27|4256.58|4256.58|4256.27|4256.27|0
1645454140000|2022-02-21 14:35:40|4256.43|4256.43|4257.36|4257.36|4257.36|4257.36|4256.43|4256.43|0
1645454160000|2022-02-21 14:36:00|4257.05|4257.05|4257.12|4257.12|4257.12|4257.12|4256.65|4256.65|0
1645454170000|2022-02-21 14:36:10|4257.43|4257.43|4257.12|4257.12|4257.43|4257.43|4257.12|4257.12|0
1645454190000|2022-02-21 14:36:30|4257.74|4257.74|4257.74|4257.74|4257.74|4257.74|4257.74|4257.74|0
1645454200000|2022-02-21 14:36:40|4257.43|4257.43|4258.2|4258.2|4258.2|4258.2|4257.43|4257.43|0
1645454210000|2022-02-21 14:36:50|4257.89|4257.89|4257.26|4257.26|4258.2|4258.2|4257.26|4257.26|0
1645454220000|2022-02-21 14:37:00|4257.23|4257.23|4258.47|4258.47|4258.47|4258.47|4257.23|4257.23|0
1645454230000|2022-02-21 14:37:10|4258.32|4258.32|4257.9|4257.9|4258.32|4258.32|4257.74|4257.74|0
1645454240000|2022-02-21 14:37:20|4257.8|4257.8|4257.89|4257.89|4257.89|4257.89|4257.73|4257.73|0
1645454250000|2022-02-21 14:37:30|4258.2|4258.2|4257.89|4257.89|4258.2|4258.2|4257.43|4257.43|0
1645454260000|2022-02-21 14:37:40|4258.2|4258.2|4258.82|4258.82|4259.13|4259.13|4258.2|4258.2|0
1645454270000|2022-02-21 14:37:50|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|0
1645454280000|2022-02-21 14:38:00|4259.16|4259.16|4259.59|4259.59|4259.59|4259.59|4259.16|4259.16|0
1645454290000|2022-02-21 14:38:10|4259.29|4259.29|4258.45|4258.45|4259.29|4259.29|4258.45|4258.45|0
1645454300000|2022-02-21 14:38:20|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|0
1645454320000|2022-02-21 14:38:40|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|0
1645454330000|2022-02-21 14:38:50|4259.23|4259.23|4258.93|4258.93|4259.69|4259.69|4258.93|4258.93|0
1645454340000|2022-02-21 14:39:00|4259.55|4259.55|4259.55|4259.55|4259.55|4259.55|4259.55|4259.55|0
1645454350000|2022-02-21 14:39:10|4259.71|4259.71|4259.4|4259.4|4259.71|4259.71|4259.4|4259.4|0
1645454360000|2022-02-21 14:39:20|4259.35|4259.35|4260.41|4260.41|4260.41|4260.41|4259.35|4259.35|0
1645454370000|2022-02-21 14:39:30|4260.72|4260.72|4261.03|4261.03|4261.03|4261.03|4260.72|4260.72|0
1645454380000|2022-02-21 14:39:40|4261.09|4261.09|4260.78|4260.78|4261.09|4261.09|4260.47|4260.47|0
1645454390000|2022-02-21 14:39:50|4261.09|4261.09|4260.51|4260.51|4261.09|4261.09|4260.51|4260.51|0
1645454400000|2022-02-21 14:40:00|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|0
1645454430000|2022-02-21 14:40:30|4260.51|4260.51|4259.58|4259.58|4260.51|4260.51|4259.58|4259.58|0
1645454450000|2022-02-21 14:40:50|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|0
1645454460000|2022-02-21 14:41:00|4260.11|4260.11|4260.11|4260.11|4260.11|4260.11|4260.11|4260.11|0
1645454470000|2022-02-21 14:41:10|4260.42|4260.42|4260.42|4260.42|4260.42|4260.42|4260.42|4260.42|0
1645454480000|2022-02-21 14:41:20|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|0
1645454490000|2022-02-21 14:41:30|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|0
1645454510000|2022-02-21 14:41:50|4259.64|4259.64|4260.26|4260.26|4260.26|4260.26|4259.64|4259.64|0
1645454520000|2022-02-21 14:42:00|4260.17|4260.17|4260.4|4260.4|4260.79|4260.79|4260.17|4260.17|0
1645454530000|2022-02-21 14:42:10|4260.22|4260.22|4260.09|4260.09|4260.22|4260.22|4260.09|4260.09|0
1645454540000|2022-02-21 14:42:20|4260|4260|4259.78|4259.78|4260.09|4260.09|4259.78|4259.78|0
1645454560000|2022-02-21 14:42:40|4259.5|4259.5|4259.45|4259.45|4259.5|4259.5|4259.45|4259.45|0
1645454570000|2022-02-21 14:42:50|4259.14|4259.14|4259.61|4259.61|4259.61|4259.61|4259.14|4259.14|0
1645454580000|2022-02-21 14:43:00|4259.45|4259.45|4259.47|4259.47|4259.7|4259.7|4259.39|4259.39|0
1645454590000|2022-02-21 14:43:10|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|0
1645454610000|2022-02-21 14:43:30|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|0
1645454620000|2022-02-21 14:43:40|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|0
1645454630000|2022-02-21 14:43:50|4259.25|4259.25|4259.06|4259.06|4259.25|4259.25|4259.06|4259.06|0
1645454640000|2022-02-21 14:44:00|4259.12|4259.12|4259.12|4259.12|4259.12|4259.12|4259.12|4259.12|0
1645454650000|2022-02-21 14:44:10|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|0
1645454660000|2022-02-21 14:44:20|4257.99|4257.99|4257.78|4257.78|4257.99|4257.99|4257.37|4257.37|0
1645454670000|2022-02-21 14:44:30|4257.46|4257.46|4257.16|4257.16|4257.46|4257.46|4257.16|4257.16|0
1645454680000|2022-02-21 14:44:40|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|0
1645454690000|2022-02-21 14:44:50|4256.84|4256.84|4256.79|4256.79|4256.84|4256.84|4256.79|4256.79|0
1645454700000|2022-02-21 14:45:00|4257.72|4257.72|4257.78|4257.78|4257.78|4257.78|4257.72|4257.72|0
1645454720000|2022-02-21 14:45:20|4257.75|4257.75|4257.75|4257.75|4257.75|4257.75|4257.75|4257.75|0
1645454730000|2022-02-21 14:45:30|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|0
1645454740000|2022-02-21 14:45:40|4257.51|4257.51|4257.29|4257.29|4257.51|4257.51|4257.13|4257.13|0
1645454750000|2022-02-21 14:45:50|4257.21|4257.21|4257.08|4257.08|4257.21|4257.21|4257.08|4257.08|0
1645454770000|2022-02-21 14:46:10|4256.93|4256.93|4256.21|4256.21|4257.24|4257.24|4256.21|4256.21|0
1645454780000|2022-02-21 14:46:20|4256.3|4256.3|4256.3|4256.3|4256.3|4256.3|4256.3|4256.3|0
1645454790000|2022-02-21 14:46:30|4255.99|4255.99|4255.95|4255.95|4255.99|4255.99|4255.95|4255.95|0
1645454800000|2022-02-21 14:46:40|4256.57|4256.57|4257.34|4257.34|4257.34|4257.34|4256.57|4256.57|0
1645454810000|2022-02-21 14:46:50|4257.25|4257.25|4257|4257|4257.25|4257.25|4257|4257|0
1645454820000|2022-02-21 14:47:00|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|0
1645454830000|2022-02-21 14:47:10|4256.88|4256.88|4257.03|4257.03|4257.03|4257.03|4256.88|4256.88|0
1645454840000|2022-02-21 14:47:20|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|0
1645454860000|2022-02-21 14:47:40|4255.79|4255.79|4255.95|4255.95|4255.95|4255.95|4255.79|4255.79|0
1645454880000|2022-02-21 14:48:00|4255.64|4255.64|4255.88|4255.88|4255.95|4255.95|4255.64|4255.64|0
1645454890000|2022-02-21 14:48:10|4255.57|4255.57|4253.87|4253.87|4255.57|4255.57|4253.71|4253.71|0
1645454900000|2022-02-21 14:48:20|4253.56|4253.56|4251.39|4251.39|4253.56|4253.56|4251.39|4251.39|0
1645454910000|2022-02-21 14:48:30|4251.69|4251.69|4251.39|4251.39|4251.69|4251.69|4251.39|4251.39|0
1645454920000|2022-02-21 14:48:40|4251.54|4251.54|4251.39|4251.39|4251.54|4251.54|4251.39|4251.39|0
1645454930000|2022-02-21 14:48:50|4251.54|4251.54|4251.54|4251.54|4251.69|4251.69|4251.54|4251.54|0
1645454940000|2022-02-21 14:49:00|4251.07|4251.07|4250.76|4250.76|4251.07|4251.07|4250.76|4250.76|0
1645454950000|2022-02-21 14:49:10|4250.92|4250.92|4250.76|4250.76|4250.92|4250.92|4250.76|4250.76|0
1645454960000|2022-02-21 14:49:20|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|0
1645454980000|2022-02-21 14:49:40|4251.6|4251.6|4251.43|4251.43|4251.6|4251.6|4251.43|4251.43|0
1645455000000|2022-02-21 14:50:00|4251.33|4251.33|4251.86|4251.86|4251.86|4251.86|4251.33|4251.33|0
1645455010000|2022-02-21 14:50:10|4251.82|4251.82|4252.06|4252.06|4252.44|4252.44|4251.75|4251.75|0
1645455030000|2022-02-21 14:50:30|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|0
1645455040000|2022-02-21 14:50:40|4252.37|4252.37|4253.61|4253.61|4253.61|4253.61|4252.37|4252.37|0
1645455050000|2022-02-21 14:50:50|4253.92|4253.92|4254.54|4254.54|4254.54|4254.54|4253.92|4253.92|0
1645455070000|2022-02-21 14:51:10|4254.64|4254.64|4254.64|4254.64|4254.64|4254.64|4254.64|4254.64|0
1645455080000|2022-02-21 14:51:20|4254.48|4254.48|4254.39|4254.39|4254.48|4254.48|4254.39|4254.39|0
1645455090000|2022-02-21 14:51:30|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|0
1645455100000|2022-02-21 14:51:40|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|0
1645455110000|2022-02-21 14:51:50|4253.88|4253.88|4254.5|4254.5|4254.5|4254.5|4253.88|4253.88|0
1645455120000|2022-02-21 14:52:00|4253.73|4253.73|4254.5|4254.5|4254.5|4254.5|4253.73|4253.73|0
1645455130000|2022-02-21 14:52:10|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|0
1645455140000|2022-02-21 14:52:20|4255|4255|4255|4255|4255|4255|4255|4255|0
1645455150000|2022-02-21 14:52:30|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.53|4254.53|0
1645455160000|2022-02-21 14:52:40|4254.73|4254.73|4254.57|4254.57|4254.73|4254.73|4254.57|4254.57|0
1645455170000|2022-02-21 14:52:50|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|0
1645455180000|2022-02-21 14:53:00|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|0
1645455190000|2022-02-21 14:53:10|4255.49|4255.49|4255.96|4255.96|4255.96|4255.96|4255.49|4255.49|0
1645455200000|2022-02-21 14:53:20|4255.91|4255.91|4255.91|4255.91|4255.91|4255.91|4255.91|4255.91|0
1645455210000|2022-02-21 14:53:30|4255.76|4255.76|4255.45|4255.45|4255.76|4255.76|4255.45|4255.45|0
1645455230000|2022-02-21 14:53:50|4255.6|4255.6|4256.22|4256.22|4256.22|4256.22|4255.6|4255.6|0
1645455240000|2022-02-21 14:54:00|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|0
1645455250000|2022-02-21 14:54:10|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|0
1645455270000|2022-02-21 14:54:30|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|0
1645455280000|2022-02-21 14:54:40|4256.54|4256.54|4255.77|4255.77|4256.54|4256.54|4255.77|4255.77|0
1645455290000|2022-02-21 14:54:50|4255.3|4255.3|4253.29|4253.29|4255.3|4255.3|4253.29|4253.29|0
1645455300000|2022-02-21 14:55:00|4253.76|4253.76|4253.6|4253.6|4253.76|4253.76|4253.29|4253.29|0
1645455310000|2022-02-21 14:55:10|4253.54|4253.54|4253.24|4253.24|4253.85|4253.85|4253.24|4253.24|0
1645455320000|2022-02-21 14:55:20|4252.61|4252.61|4253.08|4253.08|4253.08|4253.08|4252.61|4252.61|0
1645455330000|2022-02-21 14:55:30|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|4253.23|4253.23|0
1645455350000|2022-02-21 14:55:50|4254.01|4254.01|4254.01|4254.01|4254.01|4254.01|4254.01|4254.01|0
1645455360000|2022-02-21 14:56:00|4254.09|4254.09|4254.05|4254.05|4254.09|4254.09|4254.05|4254.05|0
1645455370000|2022-02-21 14:56:10|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|0
1645455380000|2022-02-21 14:56:20|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|0
1645455390000|2022-02-21 14:56:30|4254.98|4254.98|4255.5|4255.5|4255.5|4255.5|4254.98|4254.98|0
1645455400000|2022-02-21 14:56:40|4255.59|4255.59|4256.52|4256.52|4256.52|4256.52|4255.59|4255.59|0
1645455410000|2022-02-21 14:56:50|4256.46|4256.46|4256.15|4256.15|4256.77|4256.77|4256.15|4256.15|0
1645455420000|2022-02-21 14:57:00|4256.46|4256.46|4256.15|4256.15|4256.61|4256.61|4256.15|4256.15|0
1645455430000|2022-02-21 14:57:10|4256.3|4256.3|4256.3|4256.3|4256.3|4256.3|4256.3|4256.3|0
1645455450000|2022-02-21 14:57:30|4256.92|4256.92|4256.77|4256.77|4256.92|4256.92|4256.77|4256.77|0
1645455460000|2022-02-21 14:57:40|4257.08|4257.08|4257.7|4257.7|4257.7|4257.7|4257.08|4257.08|0
1645455470000|2022-02-21 14:57:50|4258.16|4258.16|4258.47|4258.47|4258.47|4258.47|4258.16|4258.16|0
1645455500000|2022-02-21 14:58:20|4258.78|4258.78|4259.24|4259.24|4259.24|4259.24|4258.78|4258.78|0
1645455510000|2022-02-21 14:58:30|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|0
1645455520000|2022-02-21 14:58:40|4259.55|4259.55|4259.5|4259.5|4259.86|4259.86|4259.5|4259.5|0
1645455530000|2022-02-21 14:58:50|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|0
1645455540000|2022-02-21 14:59:00|4259.53|4259.53|4260.16|4260.16|4260.16|4260.16|4259.53|4259.53|0
1645455550000|2022-02-21 14:59:10|4260.04|4260.04|4261.53|4261.53|4261.53|4261.53|4260.04|4260.04|0
1645455560000|2022-02-21 14:59:20|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|0
1645455570000|2022-02-21 14:59:30|4261.72|4261.72|4262.13|4262.13|4262.13|4262.13|4261.64|4261.64|0
1645455580000|2022-02-21 14:59:40|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|0
1645455590000|2022-02-21 14:59:50|4261.73|4261.73|4261.54|4261.54|4261.73|4261.73|4261.54|4261.54|0
1645455600000|2022-02-21 15:00:00|4261.39|4261.39|4260.73|4260.73|4261.7|4261.7|4260.73|4260.73|0
1645455610000|2022-02-21 15:00:10|4260.42|4260.42|4260.42|4260.42|4260.42|4260.42|4260.42|4260.42|0
1645455630000|2022-02-21 15:00:30|4260.53|4260.53|4260.35|4260.35|4260.53|4260.53|4260.35|4260.35|0
1645455650000|2022-02-21 15:00:50|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|0
1645455660000|2022-02-21 15:01:00|4260.16|4260.16|4260.78|4260.78|4260.82|4260.82|4259.85|4259.85|0
1645455670000|2022-02-21 15:01:10|4260.16|4260.16|4260.16|4260.16|4260.16|4260.16|4260.16|4260.16|0
1645455680000|2022-02-21 15:01:20|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|0
1645455690000|2022-02-21 15:01:30|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|0
1645455700000|2022-02-21 15:01:40|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|0
1645455710000|2022-02-21 15:01:50|4260.24|4260.24|4260.45|4260.45|4260.45|4260.45|4260.24|4260.24|0
1645455720000|2022-02-21 15:02:00|4260.61|4260.61|4260.61|4260.61|4260.92|4260.92|4260.61|4260.61|0
1645455750000|2022-02-21 15:02:30|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|0
1645455770000|2022-02-21 15:02:50|4259.99|4259.99|4259.99|4259.99|4259.99|4259.99|4259.99|4259.99|0
1645455780000|2022-02-21 15:03:00|4259.37|4259.37|4259.52|4259.52|4259.52|4259.52|4259.37|4259.37|0
1645455790000|2022-02-21 15:03:10|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|0
1645455800000|2022-02-21 15:03:20|4259.99|4259.99|4260.42|4260.42|4260.42|4260.42|4259.99|4259.99|0
1645455810000|2022-02-21 15:03:30|4259.18|4259.18|4259.36|4259.36|4259.36|4259.36|4259.18|4259.18|0
1645455820000|2022-02-21 15:03:40|4259.52|4259.52|4259.36|4259.36|4259.67|4259.67|4259.36|4259.36|0
1645455830000|2022-02-21 15:03:50|4259.38|4259.38|4258.7|4258.7|4259.38|4259.38|4258.39|4258.39|0
1645455840000|2022-02-21 15:04:00|4259.01|4259.01|4259.13|4259.13|4259.13|4259.13|4258.92|4258.92|0
1645455850000|2022-02-21 15:04:10|4259.29|4259.29|4259.29|4259.29|4259.37|4259.37|4259.29|4259.29|0
1645455870000|2022-02-21 15:04:30|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|0
1645455900000|2022-02-21 15:05:00|4259.75|4259.75|4259.75|4259.75|4259.75|4259.75|4259.75|4259.75|0
1645455920000|2022-02-21 15:05:20|4260.03|4260.03|4260.4|4260.4|4260.4|4260.4|4260.03|4260.03|0
1645455930000|2022-02-21 15:05:30|4260.71|4260.71|4260.71|4260.71|4261.02|4261.02|4260.71|4260.71|0
1645455940000|2022-02-21 15:05:40|4261.02|4261.02|4260.7|4260.7|4261.02|4261.02|4260.7|4260.7|0
1645455950000|2022-02-21 15:05:50|4260.86|4260.86|4260.93|4260.93|4260.93|4260.93|4260.86|4260.86|0
1645455960000|2022-02-21 15:06:00|4261.86|4261.86|4262.36|4262.36|4262.36|4262.36|4261.86|4261.86|0
1645455970000|2022-02-21 15:06:10|4261.59|4261.59|4261.59|4261.59|4261.77|4261.77|4261.59|4261.59|0
1645455980000|2022-02-21 15:06:20|4261.28|4261.28|4261.43|4261.43|4261.43|4261.43|4261.28|4261.28|0
1645456010000|2022-02-21 15:06:50|4260.81|4260.81|4261.58|4261.58|4261.58|4261.58|4260.81|4260.81|0
1645456020000|2022-02-21 15:07:00|4261.49|4261.49|4261.4|4261.4|4261.49|4261.49|4261.4|4261.4|0
1645456030000|2022-02-21 15:07:10|4261.28|4261.28|4261.37|4261.37|4261.37|4261.37|4261.22|4261.22|0
1645456050000|2022-02-21 15:07:30|4261.69|4261.69|4261.59|4261.59|4261.69|4261.69|4261.59|4261.59|0
1645456080000|2022-02-21 15:08:00|4262.21|4262.21|4262.21|4262.21|4262.21|4262.21|4262.21|4262.21|0
1645456100000|2022-02-21 15:08:20|4262.63|4262.63|4261.7|4261.7|4262.63|4262.63|4261.7|4261.7|0
1645456120000|2022-02-21 15:08:40|4261.98|4261.98|4263.02|4263.02|4263.02|4263.02|4261.98|4261.98|0
1645456140000|2022-02-21 15:09:00|4264.26|4264.26|4264.39|4264.39|4264.39|4264.39|4264.17|4264.17|0
1645456150000|2022-02-21 15:09:10|4264.2|4264.2|4264.36|4264.36|4264.54|4264.54|4264.2|4264.2|0
1645456170000|2022-02-21 15:09:30|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|0
1645456180000|2022-02-21 15:09:40|4263.46|4263.46|4263.46|4263.46|4263.46|4263.46|4263.46|4263.46|0
1645456190000|2022-02-21 15:09:50|4263.51|4263.51|4265.06|4265.06|4265.06|4265.06|4263.51|4263.51|0
1645456200000|2022-02-21 15:10:00|4265.18|4265.18|4264.71|4264.71|4265.18|4265.18|4264.56|4264.56|0
1645456210000|2022-02-21 15:10:10|4265.02|4265.02|4264.87|4264.87|4265.02|4265.02|4264.87|4264.87|0
1645456230000|2022-02-21 15:10:30|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|0
1645456240000|2022-02-21 15:10:40|4264.87|4264.87|4265.49|4265.49|4265.49|4265.49|4264.87|4264.87|0
1645456250000|2022-02-21 15:10:50|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|0
1645456260000|2022-02-21 15:11:00|4264.72|4264.72|4264.09|4264.09|4264.72|4264.72|4264.09|4264.09|0
1645456270000|2022-02-21 15:11:10|4264.25|4264.25|4264.53|4264.53|4264.65|4264.65|4264.25|4264.25|0
1645456280000|2022-02-21 15:11:20|4264.44|4264.44|4264.16|4264.16|4264.44|4264.44|4264.16|4264.16|0
1645456290000|2022-02-21 15:11:30|4264.47|4264.47|4264.47|4264.47|4264.56|4264.56|4264.38|4264.38|0
1645456310000|2022-02-21 15:11:50|4264.2|4264.2|4264.33|4264.33|4264.33|4264.33|4264.02|4264.02|0
1645456320000|2022-02-21 15:12:00|4264.48|4264.48|4264.73|4264.73|4264.73|4264.73|4264.48|4264.48|0
1645456340000|2022-02-21 15:12:20|4264.82|4264.82|4264.32|4264.32|4264.82|4264.82|4264.32|4264.32|0
1645456350000|2022-02-21 15:12:30|4264.95|4264.95|4264.64|4264.64|4264.95|4264.95|4264.64|4264.64|0
1645456360000|2022-02-21 15:12:40|4264.32|4264.32|4264.32|4264.32|4264.32|4264.32|4264.32|4264.32|0
1645456370000|2022-02-21 15:12:50|4264.01|4264.01|4263.88|4263.88|4264.01|4264.01|4263.88|4263.88|0
1645456380000|2022-02-21 15:13:00|4263.79|4263.79|4263.75|4263.75|4263.79|4263.79|4263.47|4263.47|0
1645456390000|2022-02-21 15:13:10|4264.37|4264.37|4264.89|4264.89|4264.89|4264.89|4264.37|4264.37|0
1645456400000|2022-02-21 15:13:20|4264.93|4264.93|4265.46|4265.46|4265.55|4265.55|4264.93|4264.93|0
1645456420000|2022-02-21 15:13:40|4265.77|4265.77|4265.15|4265.15|4265.77|4265.77|4265.15|4265.15|0
1645456430000|2022-02-21 15:13:50|4265.77|4265.77|4266.67|4266.67|4267.13|4267.13|4265.77|4265.77|0
1645456440000|2022-02-21 15:14:00|4266.69|4266.69|4267.34|4267.34|4267.34|4267.34|4266.69|4266.69|0
1645456460000|2022-02-21 15:14:20|4267.16|4267.16|4267.37|4267.37|4267.47|4267.47|4267.16|4267.16|0
1645456470000|2022-02-21 15:14:30|4266.13|4266.13|4265.79|4265.79|4266.13|4266.13|4265.79|4265.79|0
1645456480000|2022-02-21 15:14:40|4265.6|4265.6|4265.91|4265.91|4265.91|4265.91|4265.6|4265.6|0
1645456490000|2022-02-21 15:14:50|4266.53|4266.53|4266.85|4266.85|4266.85|4266.85|4266.53|4266.53|0
1645456500000|2022-02-21 15:15:00|4266.8|4266.8|4267.57|4267.57|4267.57|4267.57|4266.8|4266.8|0
1645456510000|2022-02-21 15:15:10|4267.26|4267.26|4267.07|4267.07|4267.26|4267.26|4266.95|4266.95|0
1645456530000|2022-02-21 15:15:30|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|0
1645456540000|2022-02-21 15:15:40|4267.29|4267.29|4267.6|4267.6|4267.6|4267.6|4267.29|4267.29|0
1645456550000|2022-02-21 15:15:50|4267.75|4267.75|4269.49|4269.49|4269.49|4269.49|4267.75|4267.75|0
1645456560000|2022-02-21 15:16:00|4269.8|4269.8|4269.49|4269.49|4269.8|4269.8|4269.49|4269.49|0
1645456570000|2022-02-21 15:16:10|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|0
1645456580000|2022-02-21 15:16:20|4269.8|4269.8|4269.62|4269.62|4269.8|4269.8|4269.62|4269.62|0
1645456590000|2022-02-21 15:16:30|4269.77|4269.77|4270.24|4270.24|4270.24|4270.24|4269.77|4269.77|0
1645456600000|2022-02-21 15:16:40|4270.42|4270.42|4270.73|4270.73|4270.83|4270.83|4270.42|4270.42|0
1645456610000|2022-02-21 15:16:50|4270.58|4270.58|4270.27|4270.27|4270.58|4270.58|4270.27|4270.27|0
1645456630000|2022-02-21 15:17:10|4269.96|4269.96|4269.33|4269.33|4269.96|4269.96|4269.33|4269.33|0
1645456640000|2022-02-21 15:17:20|4269.18|4269.18|4269.09|4269.09|4269.18|4269.18|4269.09|4269.09|0
1645456650000|2022-02-21 15:17:30|4268.93|4268.93|4268.46|4268.46|4268.93|4268.93|4268.31|4268.31|0
1645456660000|2022-02-21 15:17:40|4268.37|4268.37|4268.19|4268.19|4268.37|4268.37|4268.19|4268.19|0
1645456670000|2022-02-21 15:17:50|4268.5|4268.5|4269.74|4269.74|4269.74|4269.74|4268.5|4268.5|0
1645456680000|2022-02-21 15:18:00|4269.84|4269.84|4270.46|4270.46|4270.76|4270.76|4269.84|4269.84|0
1645456690000|2022-02-21 15:18:10|4270.48|4270.48|4269.99|4269.99|4270.48|4270.48|4269.99|4269.99|0
1645456700000|2022-02-21 15:18:20|4270.3|4270.3|4270.46|4270.46|4270.46|4270.46|4270.3|4270.3|0
1645456710000|2022-02-21 15:18:30|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|0
1645456720000|2022-02-21 15:18:40|4270.57|4270.57|4270.41|4270.41|4270.57|4270.57|4270.41|4270.41|0
1645456730000|2022-02-21 15:18:50|4270.5|4270.5|4270.97|4270.97|4270.97|4270.97|4270.5|4270.5|0
1645456740000|2022-02-21 15:19:00|4271.01|4271.01|4271.32|4271.32|4271.32|4271.32|4271.01|4271.01|0
1645456750000|2022-02-21 15:19:10|4271.63|4271.63|4271.32|4271.32|4271.63|4271.63|4271.32|4271.32|0
1645456760000|2022-02-21 15:19:20|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|0
1645456770000|2022-02-21 15:19:30|4270.97|4270.97|4271.68|4271.68|4271.99|4271.99|4270.81|4270.81|0
1645456780000|2022-02-21 15:19:40|4272.3|4272.3|4272.81|4272.81|4273.23|4273.23|4272.3|4272.3|0
1645456790000|2022-02-21 15:19:50|4272.5|4272.5|4272.5|4272.5|4272.5|4272.5|4272.5|4272.5|0
1645456800000|2022-02-21 15:20:00|4272.19|4272.19|4272.47|4272.47|4272.56|4272.56|4272.19|4272.19|0
1645456810000|2022-02-21 15:20:10|4272.16|4272.16|4272.06|4272.06|4272.78|4272.78|4271.75|4271.75|0
1645456820000|2022-02-21 15:20:20|4271.97|4271.97|4271.88|4271.88|4271.97|4271.97|4271.88|4271.88|0
1645456830000|2022-02-21 15:20:30|4271.97|4271.97|4272.81|4272.81|4272.81|4272.81|4271.82|4271.82|0
1645456840000|2022-02-21 15:20:40|4272.96|4272.96|4274.06|4274.06|4274.06|4274.06|4272.96|4272.96|0
1645456850000|2022-02-21 15:20:50|4274.37|4274.37|4274.68|4274.68|4274.68|4274.68|4274.06|4274.06|0
1645456860000|2022-02-21 15:21:00|4274.72|4274.72|4274.72|4274.72|4274.72|4274.72|4274.72|4274.72|0
1645456870000|2022-02-21 15:21:10|4274.57|4274.57|4274.52|4274.52|4274.57|4274.57|4274.52|4274.52|0
1645456880000|2022-02-21 15:21:20|4273.28|4273.28|4273.59|4273.59|4273.59|4273.59|4273.28|4273.28|0
1645456890000|2022-02-21 15:21:30|4273.9|4273.9|4274.52|4274.52|4274.67|4274.67|4273.9|4273.9|0
1645456900000|2022-02-21 15:21:40|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|0
1645456910000|2022-02-21 15:21:50|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|4274.21|4274.21|0
1645456920000|2022-02-21 15:22:00|4275.14|4275.14|4276.07|4276.07|4276.07|4276.07|4275.14|4275.14|0
1645456930000|2022-02-21 15:22:10|4275.76|4275.76|4274.98|4274.98|4275.76|4275.76|4274.98|4274.98|0
1645456950000|2022-02-21 15:22:30|4275.92|4275.92|4275.3|4275.3|4275.92|4275.92|4275.3|4275.3|0
1645456960000|2022-02-21 15:22:40|4275.61|4275.61|4274.83|4274.83|4275.61|4275.61|4274.83|4274.83|0
1645456970000|2022-02-21 15:22:50|4274.71|4274.71|4274.81|4274.81|4274.81|4274.81|4274.65|4274.65|0
1645456980000|2022-02-21 15:23:00|4274.49|4274.49|4275.02|4275.02|4275.02|4275.02|4274.4|4274.4|0
1645456990000|2022-02-21 15:23:10|4275.33|4275.33|4276.11|4276.11|4276.11|4276.11|4275.33|4275.33|0
1645457000000|2022-02-21 15:23:20|4276.73|4276.73|4276.11|4276.11|4276.73|4276.73|4276.11|4276.11|0
1645457010000|2022-02-21 15:23:30|4275.8|4275.8|4275.49|4275.49|4275.8|4275.8|4275.49|4275.49|0
1645457020000|2022-02-21 15:23:40|4275.8|4275.8|4276.05|4276.05|4276.05|4276.05|4275.74|4275.74|0
1645457030000|2022-02-21 15:23:50|4275.66|4275.66|4275.69|4275.69|4275.69|4275.69|4275.66|4275.66|0
1645457040000|2022-02-21 15:24:00|4275.66|4275.66|4275.51|4275.51|4275.79|4275.79|4275.04|4275.04|0
1645457050000|2022-02-21 15:24:10|4275.41|4275.41|4275.94|4275.94|4275.94|4275.94|4275.32|4275.32|0
1645457060000|2022-02-21 15:24:20|4275.44|4275.44|4274.12|4274.12|4275.44|4275.44|4274.12|4274.12|0
1645457080000|2022-02-21 15:24:40|4273.8|4273.8|4273.96|4273.96|4273.96|4273.96|4273.8|4273.8|0
1645457090000|2022-02-21 15:24:50|4274.27|4274.27|4274.89|4274.89|4274.89|4274.89|4274.27|4274.27|0
1645457100000|2022-02-21 15:25:00|4275.51|4275.51|4274.89|4274.89|4275.51|4275.51|4274.89|4274.89|0
1645457110000|2022-02-21 15:25:10|4274.7|4274.7|4275.23|4275.23|4275.23|4275.23|4274.61|4274.61|0
1645457120000|2022-02-21 15:25:20|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|0
1645457130000|2022-02-21 15:25:30|4275.5|4275.5|4275.72|4275.72|4275.81|4275.81|4275.5|4275.5|0
1645457140000|2022-02-21 15:25:40|4275.87|4275.87|4275.87|4275.87|4275.87|4275.87|4275.87|4275.87|0
1645457150000|2022-02-21 15:25:50|4275.25|4275.25|4274.59|4274.59|4275.25|4275.25|4273.96|4273.96|0
1645457160000|2022-02-21 15:26:00|4274.68|4274.68|4275.27|4275.27|4275.3|4275.3|4274.68|4274.68|0
1645457180000|2022-02-21 15:26:20|4274.65|4274.65|4274.65|4274.65|4274.65|4274.65|4274.65|4274.65|0
1645457190000|2022-02-21 15:26:30|4274.56|4274.56|4274.25|4274.25|4274.56|4274.56|4273.94|4273.94|0
1645457200000|2022-02-21 15:26:40|4274.15|4274.15|4274.77|4274.77|4274.77|4274.77|4274.15|4274.15|0
1645457210000|2022-02-21 15:26:50|4274.82|4274.82|4274.63|4274.63|4274.82|4274.82|4274.63|4274.63|0
1645457220000|2022-02-21 15:27:00|4274.72|4274.72|4275.03|4275.03|4275.03|4275.03|4274.72|4274.72|0
1645457230000|2022-02-21 15:27:10|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|0
1645457250000|2022-02-21 15:27:30|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|0
1645457260000|2022-02-21 15:27:40|4274.47|4274.47|4275.99|4275.99|4276.14|4276.14|4274.47|4274.47|0
1645457270000|2022-02-21 15:27:50|4275.68|4275.68|4276.49|4276.49|4276.49|4276.49|4275.56|4275.56|0
1645457280000|2022-02-21 15:28:00|4276.68|4276.68|4277.3|4277.3|4277.3|4277.3|4276.52|4276.52|0
1645457290000|2022-02-21 15:28:10|4277.33|4277.33|4277.75|4277.75|4277.75|4277.75|4277.02|4277.02|0
1645457300000|2022-02-21 15:28:20|4277.44|4277.44|4277.35|4277.35|4277.44|4277.44|4277.35|4277.35|0
1645457310000|2022-02-21 15:28:30|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|0
1645457320000|2022-02-21 15:28:40|4277.35|4277.35|4277.54|4277.54|4277.54|4277.54|4277.23|4277.23|0
1645457330000|2022-02-21 15:28:50|4278.16|4278.16|4277.5|4277.5|4278.47|4278.47|4277.5|4277.5|0
1645457340000|2022-02-21 15:29:00|4277.41|4277.41|4276.82|4276.82|4278.03|4278.03|4276.82|4276.82|0
1645457350000|2022-02-21 15:29:10|4276.51|4276.51|4277.01|4277.01|4277.01|4277.01|4276.51|4276.51|0
1645457360000|2022-02-21 15:29:20|4276.7|4276.7|4275.93|4275.93|4276.7|4276.7|4275.93|4275.93|0
1645457370000|2022-02-21 15:29:30|4275.78|4275.78|4275.78|4275.78|4275.93|4275.93|4275.78|4275.78|0
1645457380000|2022-02-21 15:29:40|4275.8|4275.8|4275.78|4275.78|4275.8|4275.8|4275.78|4275.78|0
1645457390000|2022-02-21 15:29:50|4275.68|4275.68|4275.63|4275.63|4275.68|4275.68|4275.01|4275.01|0
1645457400000|2022-02-21 15:30:00|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|0
1645457410000|2022-02-21 15:30:10|4275.63|4275.63|4275.54|4275.54|4275.63|4275.63|4275.54|4275.54|0
1645457420000|2022-02-21 15:30:20|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|0
1645457440000|2022-02-21 15:30:40|4275.38|4275.38|4276|4276|4276|4276|4275.38|4275.38|0
1645457450000|2022-02-21 15:30:50|4275.69|4275.69|4276.16|4276.16|4276.16|4276.16|4275.38|4275.38|0
1645457460000|2022-02-21 15:31:00|4276.22|4276.22|4276.22|4276.22|4276.22|4276.22|4276.22|4276.22|0
1645457470000|2022-02-21 15:31:10|4275.6|4275.6|4275.69|4275.69|4275.69|4275.69|4275.41|4275.41|0
1645457480000|2022-02-21 15:31:20|4275.97|4275.97|4275.97|4275.97|4275.97|4275.97|4275.97|4275.97|0
1645457490000|2022-02-21 15:31:30|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|0
1645457500000|2022-02-21 15:31:40|4275.86|4275.86|4275.81|4275.81|4275.86|4275.86|4275.81|4275.81|0
1645457510000|2022-02-21 15:31:50|4275.53|4275.53|4275.56|4275.56|4275.65|4275.65|4275.25|4275.25|0
1645457520000|2022-02-21 15:32:00|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|0
1645457530000|2022-02-21 15:32:10|4275.25|4275.25|4274.38|4274.38|4275.25|4275.25|4274.23|4274.23|0
1645457540000|2022-02-21 15:32:20|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|0
1645457550000|2022-02-21 15:32:30|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|0
1645457560000|2022-02-21 15:32:40|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|0
1645457570000|2022-02-21 15:32:50|4274.5|4274.5|4274.65|4274.65|4274.65|4274.65|4274.5|4274.5|0
1645457580000|2022-02-21 15:33:00|4273.72|4273.72|4273.09|4273.09|4273.72|4273.72|4273.09|4273.09|0
1645457590000|2022-02-21 15:33:10|4273.41|4273.41|4273.41|4273.41|4273.41|4273.41|4273.41|4273.41|0
1645457610000|2022-02-21 15:33:30|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|0
1645457620000|2022-02-21 15:33:40|4272.32|4272.32|4271.35|4271.35|4272.32|4272.32|4271.35|4271.35|0
1645457630000|2022-02-21 15:33:50|4271.04|4271.04|4273.06|4273.06|4273.06|4273.06|4271.04|4271.04|0
1645457640000|2022-02-21 15:34:00|4273.37|4273.37|4273.37|4273.37|4273.37|4273.37|4273.37|4273.37|0
1645457660000|2022-02-21 15:34:20|4273.52|4273.52|4273.52|4273.52|4273.52|4273.52|4273.52|4273.52|0
1645457670000|2022-02-21 15:34:30|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|0
1645457680000|2022-02-21 15:34:40|4272.12|4272.12|4271.97|4271.97|4272.12|4272.12|4271.97|4271.97|0
1645457700000|2022-02-21 15:35:00|4271.82|4271.82|4271.04|4271.04|4271.82|4271.82|4271.04|4271.04|0
1645457720000|2022-02-21 15:35:20|4270.42|4270.42|4270.42|4270.42|4270.42|4270.42|4270.42|4270.42|0
1645457750000|2022-02-21 15:35:50|4270.38|4270.38|4269.6|4269.6|4270.69|4270.69|4269.6|4269.6|0
1645457760000|2022-02-21 15:36:00|4268.67|4268.67|4268.82|4268.82|4268.82|4268.82|4268.67|4268.67|0
1645457770000|2022-02-21 15:36:10|4268.64|4268.64|4269.26|4269.26|4269.26|4269.26|4268.64|4268.64|0
1645457780000|2022-02-21 15:36:20|4269.42|4269.42|4269.73|4269.73|4269.73|4269.73|4269.42|4269.42|0
1645457790000|2022-02-21 15:36:30|4269.77|4269.77|4269.77|4269.77|4269.77|4269.77|4269.77|4269.77|0
1645457800000|2022-02-21 15:36:40|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|0
1645457810000|2022-02-21 15:36:50|4269.3|4269.3|4269.92|4269.92|4269.92|4269.92|4269.3|4269.3|0
1645457820000|2022-02-21 15:37:00|4269.62|4269.62|4269.43|4269.43|4269.62|4269.62|4269.43|4269.43|0
1645457830000|2022-02-21 15:37:10|4269.28|4269.28|4267.48|4267.48|4269.28|4269.28|4267.48|4267.48|0
1645457840000|2022-02-21 15:37:20|4267.32|4267.32|4267.17|4267.17|4267.32|4267.32|4267.17|4267.17|0
1645457860000|2022-02-21 15:37:40|4266.24|4266.24|4266.14|4266.14|4266.24|4266.24|4266.14|4266.14|0
1645457870000|2022-02-21 15:37:50|4266.3|4266.3|4266.92|4266.92|4266.92|4266.92|4266.3|4266.3|0
1645457880000|2022-02-21 15:38:00|4267.23|4267.23|4267.44|4267.44|4267.54|4267.54|4267.23|4267.23|0
1645457890000|2022-02-21 15:38:10|4267.6|4267.6|4267.69|4267.69|4267.69|4267.69|4267.6|4267.6|0
1645457900000|2022-02-21 15:38:20|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|0
1645457930000|2022-02-21 15:38:50|4266.98|4266.98|4267.11|4267.11|4267.13|4267.13|4266.98|4266.98|0
1645457940000|2022-02-21 15:39:00|4266.8|4266.8|4266.8|4266.8|4266.8|4266.8|4266.8|4266.8|0
1645457950000|2022-02-21 15:39:10|4266.68|4266.68|4266.77|4266.77|4266.77|4266.77|4266.68|4266.68|0
1645457960000|2022-02-21 15:39:20|4266.93|4266.93|4266.77|4266.77|4266.93|4266.93|4266.77|4266.77|0
1645457980000|2022-02-21 15:39:40|4266.83|4266.83|4266.41|4266.41|4267.34|4267.34|4266.41|4266.41|0
1645457990000|2022-02-21 15:39:50|4267.04|4267.04|4267.59|4267.59|4267.68|4267.68|4267.04|4267.04|0
1645458000000|2022-02-21 15:40:00|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|0
1645458010000|2022-02-21 15:40:10|4267.41|4267.41|4267.37|4267.37|4267.41|4267.41|4267.37|4267.37|0
1645458020000|2022-02-21 15:40:20|4267.3|4267.3|4267.76|4267.76|4267.76|4267.76|4267.14|4267.14|0
1645458030000|2022-02-21 15:40:30|4267.67|4267.67|4267.67|4267.67|4267.67|4267.67|4267.67|4267.67|0
1645458040000|2022-02-21 15:40:40|4268.25|4268.25|4269.17|4269.17|4269.17|4269.17|4268.25|4268.25|0
1645458070000|2022-02-21 15:41:10|4269.79|4269.79|4269.48|4269.48|4269.79|4269.79|4269.48|4269.48|0
1645458090000|2022-02-21 15:41:30|4269.79|4269.79|4269.79|4269.79|4269.79|4269.79|4269.79|4269.79|0
1645458110000|2022-02-21 15:41:50|4270.1|4270.1|4270.41|4270.41|4270.41|4270.41|4270.1|4270.1|0
1645458140000|2022-02-21 15:42:20|4269.95|4269.95|4269.79|4269.79|4269.95|4269.95|4269.79|4269.79|0
1645458160000|2022-02-21 15:42:40|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|0
1645458170000|2022-02-21 15:42:50|4270.2|4270.2|4270.82|4270.82|4270.82|4270.82|4270.2|4270.2|0
1645458180000|2022-02-21 15:43:00|4270.7|4270.7|4270.61|4270.61|4270.7|4270.7|4270.61|4270.61|0
1645458200000|2022-02-21 15:43:20|4270.79|4270.79|4270.54|4270.54|4270.85|4270.85|4270.54|4270.54|0
1645458220000|2022-02-21 15:43:40|4270.69|4270.69|4271|4271|4271|4271|4270.69|4270.69|0
1645458230000|2022-02-21 15:43:50|4270.69|4270.69|4271|4271|4271|4271|4270.69|4270.69|0
1645458240000|2022-02-21 15:44:00|4270.38|4270.38|4270.29|4270.29|4270.38|4270.38|4270.1|4270.1|0
1645458260000|2022-02-21 15:44:20|4270.6|4270.6|4269.98|4269.98|4270.6|4270.6|4269.98|4269.98|0
1645458270000|2022-02-21 15:44:30|4270.29|4270.29|4270.53|4270.53|4270.53|4270.53|4270.29|4270.29|0
1645458290000|2022-02-21 15:44:50|4270.22|4270.22|4270.37|4270.37|4270.37|4270.37|4270.22|4270.22|0
1645458300000|2022-02-21 15:45:00|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|0
1645458320000|2022-02-21 15:45:20|4270.4|4270.4|4269.94|4269.94|4270.56|4270.56|4269.94|4269.94|0
1645458330000|2022-02-21 15:45:30|4269.63|4269.63|4269.72|4269.72|4269.72|4269.72|4269.63|4269.63|0
1645458340000|2022-02-21 15:45:40|4269.77|4269.77|4268.91|4268.91|4269.77|4269.77|4268.91|4268.91|0
1645458350000|2022-02-21 15:45:50|4268.73|4268.73|4268.4|4268.4|4268.73|4268.73|4268.4|4268.4|0
1645458360000|2022-02-21 15:46:00|4268.3|4268.3|4267.68|4267.68|4268.3|4268.3|4267.68|4267.68|0
1645458370000|2022-02-21 15:46:10|4267.86|4267.86|4268.32|4268.32|4268.32|4268.32|4267.86|4267.86|0
1645458390000|2022-02-21 15:46:30|4268.51|4268.51|4268.32|4268.32|4268.51|4268.51|4268.32|4268.32|0
1645458400000|2022-02-21 15:46:40|4268.01|4268.01|4267.96|4267.96|4268.01|4268.01|4267.96|4267.96|0
1645458410000|2022-02-21 15:46:50|4267.92|4267.92|4267.64|4267.64|4267.92|4267.92|4267.64|4267.64|0
1645458420000|2022-02-21 15:47:00|4267.74|4267.74|4268|4268|4268.05|4268.05|4267.74|4267.74|0
1645458430000|2022-02-21 15:47:10|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|0
1645458450000|2022-02-21 15:47:30|4267.81|4267.81|4267.97|4267.97|4267.97|4267.97|4267.5|4267.5|0
1645458460000|2022-02-21 15:47:40|4267.5|4267.5|4267.97|4267.97|4267.97|4267.97|4267.5|4267.5|0
1645458470000|2022-02-21 15:47:50|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|0
1645458480000|2022-02-21 15:48:00|4268.28|4268.28|4268.43|4268.43|4268.43|4268.43|4268.28|4268.28|0
1645458490000|2022-02-21 15:48:10|4268.59|4268.59|4268.18|4268.18|4268.59|4268.59|4268.18|4268.18|0
1645458500000|2022-02-21 15:48:20|4267.56|4267.56|4266.94|4266.94|4267.56|4267.56|4266.94|4266.94|0
1645458510000|2022-02-21 15:48:30|4267.25|4267.25|4266.58|4266.58|4267.25|4267.25|4266.58|4266.58|0
1645458520000|2022-02-21 15:48:40|4266.53|4266.53|4266.18|4266.18|4266.53|4266.53|4266.18|4266.18|0
1645458530000|2022-02-21 15:48:50|4265.72|4265.72|4265.21|4265.21|4265.81|4265.81|4265.21|4265.21|0
1645458540000|2022-02-21 15:49:00|4264.9|4264.9|4265.15|4265.15|4265.64|4265.64|4264.9|4264.9|0
1645458550000|2022-02-21 15:49:10|4265.46|4265.46|4265.27|4265.27|4265.46|4265.46|4265.27|4265.27|0
1645458560000|2022-02-21 15:49:20|4264.96|4264.96|4264.68|4264.68|4265.45|4265.45|4264.68|4264.68|0
1645458570000|2022-02-21 15:49:30|4264.49|4264.49|4264.24|4264.24|4264.49|4264.49|4264.24|4264.24|0
1645458580000|2022-02-21 15:49:40|4264.09|4264.09|4263.28|4263.28|4264.13|4264.13|4262.73|4262.73|0
1645458590000|2022-02-21 15:49:50|4263.59|4263.59|4263.13|4263.13|4263.75|4263.75|4263.13|4263.13|0
1645458600000|2022-02-21 15:50:00|4263.03|4263.03|4261.9|4261.9|4263.03|4263.03|4261.9|4261.9|0
1645458610000|2022-02-21 15:50:10|4262.52|4262.52|4262.83|4262.83|4262.83|4262.83|4262.52|4262.52|0
1645458620000|2022-02-21 15:50:20|4262.21|4262.21|4262.15|4262.15|4262.21|4262.21|4262.15|4262.15|0
1645458630000|2022-02-21 15:50:30|4262.46|4262.46|4261.79|4261.79|4262.46|4262.46|4261.79|4261.79|0
1645458640000|2022-02-21 15:50:40|4261.32|4261.32|4261.32|4261.32|4261.32|4261.32|4261.32|4261.32|0
1645458650000|2022-02-21 15:50:50|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|0
1645458660000|2022-02-21 15:51:00|4261.32|4261.32|4260.87|4260.87|4261.32|4261.32|4260.57|4260.57|0
1645458670000|2022-02-21 15:51:10|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|0
1645458690000|2022-02-21 15:51:30|4261.09|4261.09|4261|4261|4261.09|4261.09|4261|4261|0
1645458710000|2022-02-21 15:51:50|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|0
1645458720000|2022-02-21 15:52:00|4260.69|4260.69|4259.98|4259.98|4260.69|4260.69|4259.98|4259.98|0
1645458730000|2022-02-21 15:52:10|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|0
1645458740000|2022-02-21 15:52:20|4260.76|4260.76|4260.73|4260.73|4260.76|4260.76|4260.73|4260.73|0
1645458770000|2022-02-21 15:52:50|4261.2|4261.2|4261.2|4261.2|4261.35|4261.35|4261.2|4261.2|0
1645458780000|2022-02-21 15:53:00|4260.88|4260.88|4260.98|4260.98|4260.98|4260.98|4260.88|4260.88|0
1645458790000|2022-02-21 15:53:10|4260.88|4260.88|4262.43|4262.43|4262.43|4262.43|4260.88|4260.88|0
1645458800000|2022-02-21 15:53:20|4262.9|4262.9|4263.03|4263.03|4263.03|4263.03|4262.59|4262.59|0
1645458810000|2022-02-21 15:53:30|4263.08|4263.08|4263.06|4263.06|4263.08|4263.08|4262.91|4262.91|0
1645458820000|2022-02-21 15:53:40|4262.75|4262.75|4263.06|4263.06|4263.06|4263.06|4262.75|4262.75|0
1645458830000|2022-02-21 15:53:50|4263.68|4263.68|4264.01|4264.01|4264.01|4264.01|4263.68|4263.68|0
1645458840000|2022-02-21 15:54:00|4264.13|4264.13|4264.6|4264.6|4264.6|4264.6|4263.82|4263.82|0
1645458850000|2022-02-21 15:54:10|4264.44|4264.44|4264.29|4264.29|4264.44|4264.44|4264.29|4264.29|0
1645458860000|2022-02-21 15:54:20|4264.14|4264.14|4264.21|4264.21|4264.21|4264.21|4264.14|4264.14|0
1645458870000|2022-02-21 15:54:30|4264.12|4264.12|4263.71|4263.71|4264.12|4264.12|4263.71|4263.71|0
1645458890000|2022-02-21 15:54:50|4264.02|4264.02|4264.02|4264.02|4264.02|4264.02|4264.02|4264.02|0
1645458900000|2022-02-21 15:55:00|4264.12|4264.12|4263.81|4263.81|4264.12|4264.12|4263.81|4263.81|0
1645458910000|2022-02-21 15:55:10|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|0
1645458920000|2022-02-21 15:55:20|4262.88|4262.88|4262.97|4262.97|4262.97|4262.97|4262.88|4262.88|0
1645458930000|2022-02-21 15:55:30|4262.82|4262.82|4262.91|4262.91|4262.91|4262.91|4262.82|4262.82|0
1645458950000|2022-02-21 15:55:50|4262.82|4262.82|4262.94|4262.94|4262.94|4262.94|4262.82|4262.82|0
1645458960000|2022-02-21 15:56:00|4263.25|4263.25|4262.31|4262.31|4263.87|4263.87|4262.31|4262.31|0
1645458970000|2022-02-21 15:56:10|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|0
1645458980000|2022-02-21 15:56:20|4262|4262|4262|4262|4262|4262|4262|4262|0
1645458990000|2022-02-21 15:56:30|4261.85|4261.85|4260.89|4260.89|4261.85|4261.85|4260.89|4260.89|0
1645459000000|2022-02-21 15:56:40|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|0
1645459010000|2022-02-21 15:56:50|4261.55|4261.55|4261.24|4261.24|4261.55|4261.55|4261.24|4261.24|0
1645459020000|2022-02-21 15:57:00|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|0
1645459030000|2022-02-21 15:57:10|4260.47|4260.47|4260.59|4260.59|4260.87|4260.87|4260.47|4260.47|0
1645459050000|2022-02-21 15:57:30|4260.47|4260.47|4260.63|4260.63|4260.63|4260.63|4260.47|4260.47|0
1645459060000|2022-02-21 15:57:40|4260.72|4260.72|4261.46|4261.46|4261.46|4261.46|4260.68|4260.68|0
1645459070000|2022-02-21 15:57:50|4261.3|4261.3|4262.14|4262.14|4262.14|4262.14|4261.3|4261.3|0
1645459080000|2022-02-21 15:58:00|4262.1|4262.1|4261.69|4261.69|4262.1|4262.1|4261.69|4261.69|0
1645459110000|2022-02-21 15:58:30|4261.07|4261.07|4261.03|4261.03|4261.07|4261.07|4261.03|4261.03|0
1645459120000|2022-02-21 15:58:40|4260.94|4260.94|4260.85|4260.85|4260.94|4260.94|4260.85|4260.85|0
1645459140000|2022-02-21 15:59:00|4260.94|4260.94|4261.71|4261.71|4261.71|4261.71|4260.94|4260.94|0
1645459150000|2022-02-21 15:59:10|4261.62|4261.62|4261.71|4261.71|4261.71|4261.71|4261.62|4261.62|0
1645459160000|2022-02-21 15:59:20|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|0
1645459170000|2022-02-21 15:59:30|4261.47|4261.47|4261.37|4261.37|4261.47|4261.47|4261.37|4261.37|0
1645459180000|2022-02-21 15:59:40|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|0
1645459200000|2022-02-21 16:00:00|4261.28|4261.28|4260.35|4260.35|4261.28|4261.28|4260.25|4260.25|0
1645459210000|2022-02-21 16:00:10|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|4260.22|4260.22|0
1645459220000|2022-02-21 16:00:20|4260.72|4260.72|4261.62|4261.62|4261.62|4261.62|4260.72|4260.72|0
1645459230000|2022-02-21 16:00:30|4261.3|4261.3|4261.23|4261.23|4261.3|4261.3|4261.23|4261.23|0
1645459240000|2022-02-21 16:00:40|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|0
1645459250000|2022-02-21 16:00:50|4261.85|4261.85|4262.79|4262.79|4262.79|4262.79|4261.85|4261.85|0
1645459260000|2022-02-21 16:01:00|4263.1|4263.1|4263.1|4263.1|4264.18|4264.18|4263.1|4263.1|0
1645459270000|2022-02-21 16:01:10|4262.48|4262.48|4262.17|4262.17|4262.48|4262.48|4261.86|4261.86|0
1645459290000|2022-02-21 16:01:30|4261.86|4261.86|4262.05|4262.05|4262.05|4262.05|4261.74|4261.74|0
1645459310000|2022-02-21 16:01:50|4261.95|4261.95|4261.86|4261.86|4261.95|4261.95|4261.86|4261.86|0
1645459320000|2022-02-21 16:02:00|4261.84|4261.84|4261.53|4261.53|4261.84|4261.84|4261.53|4261.53|0
1645459340000|2022-02-21 16:02:20|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|0
1645459350000|2022-02-21 16:02:30|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|0
1645459360000|2022-02-21 16:02:40|4261.22|4261.22|4261.68|4261.68|4261.68|4261.68|4261.22|4261.22|0
1645459370000|2022-02-21 16:02:50|4261.59|4261.59|4261.22|4261.22|4261.59|4261.59|4261.22|4261.22|0
1645459380000|2022-02-21 16:03:00|4261.31|4261.31|4261.22|4261.22|4261.31|4261.31|4261.22|4261.22|0
1645459390000|2022-02-21 16:03:10|4261.06|4261.06|4260.44|4260.44|4261.06|4261.06|4260.44|4260.44|0
1645459400000|2022-02-21 16:03:20|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|4260.29|4260.29|0
1645459410000|2022-02-21 16:03:30|4260.75|4260.75|4261.06|4261.06|4261.06|4261.06|4260.75|4260.75|0
1645459420000|2022-02-21 16:03:40|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|0
1645459430000|2022-02-21 16:03:50|4260.6|4260.6|4260.51|4260.51|4260.6|4260.6|4260.51|4260.51|0
1645459440000|2022-02-21 16:04:00|4260.2|4260.2|4260.36|4260.36|4260.36|4260.36|4260.2|4260.2|0
1645459460000|2022-02-21 16:04:20|4260.05|4260.05|4259.2|4259.2|4260.05|4260.05|4259.2|4259.2|0
1645459470000|2022-02-21 16:04:30|4259.51|4259.51|4259.6|4259.6|4259.6|4259.6|4259.51|4259.51|0
1645459480000|2022-02-21 16:04:40|4259.79|4259.79|4259.79|4259.79|4259.79|4259.79|4259.79|4259.79|0
1645459500000|2022-02-21 16:05:00|4260.1|4260.1|4259.34|4259.34|4260.1|4260.1|4259.34|4259.34|0
1645459510000|2022-02-21 16:05:10|4259.25|4259.25|4259.66|4259.66|4259.66|4259.66|4259.16|4259.16|0
1645459520000|2022-02-21 16:05:20|4259.47|4259.47|4259.13|4259.13|4259.47|4259.47|4259.13|4259.13|0
1645459540000|2022-02-21 16:05:40|4258.98|4258.98|4258.67|4258.67|4258.98|4258.98|4258.67|4258.67|0
1645459550000|2022-02-21 16:05:50|4258.72|4258.72|4258.29|4258.29|4258.72|4258.72|4258.29|4258.29|0
1645459560000|2022-02-21 16:06:00|4257.98|4257.98|4258.42|4258.42|4258.42|4258.42|4257.67|4257.67|0
1645459570000|2022-02-21 16:06:10|4259.2|4259.2|4259.57|4259.57|4260.28|4260.28|4259.2|4259.2|0
1645459580000|2022-02-21 16:06:20|4259.48|4259.48|4259.28|4259.28|4259.48|4259.48|4259.28|4259.28|0
1645459600000|2022-02-21 16:06:40|4259.74|4259.74|4260.05|4260.05|4260.05|4260.05|4259.74|4259.74|0
1645459610000|2022-02-21 16:06:50|4259.96|4259.96|4259.4|4259.4|4259.96|4259.96|4259.4|4259.4|0
1645459620000|2022-02-21 16:07:00|4259.56|4259.56|4259.65|4259.65|4259.65|4259.65|4259.56|4259.56|0
1645459630000|2022-02-21 16:07:10|4259.56|4259.56|4259.47|4259.47|4259.56|4259.56|4259.47|4259.47|0
1645459650000|2022-02-21 16:07:30|4258.84|4258.84|4258.95|4258.95|4258.95|4258.95|4258.75|4258.75|0
1645459660000|2022-02-21 16:07:40|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|0
1645459670000|2022-02-21 16:07:50|4259.73|4259.73|4260.04|4260.04|4260.04|4260.04|4259.73|4259.73|0
1645459690000|2022-02-21 16:08:10|4259.98|4259.98|4259.09|4259.09|4259.98|4259.98|4259.09|4259.09|0
1645459700000|2022-02-21 16:08:20|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|0
1645459710000|2022-02-21 16:08:30|4258.87|4258.87|4257.32|4257.32|4258.87|4258.87|4257.32|4257.32|0
1645459720000|2022-02-21 16:08:40|4257.17|4257.17|4257.47|4257.47|4257.47|4257.47|4256.54|4256.54|0
1645459730000|2022-02-21 16:08:50|4257.38|4257.38|4257.38|4257.38|4257.38|4257.38|4257.38|4257.38|0
1645459740000|2022-02-21 16:09:00|4257.07|4257.07|4257.07|4257.07|4257.07|4257.07|4257.07|4257.07|0
1645459750000|2022-02-21 16:09:10|4257.23|4257.23|4257.27|4257.27|4257.27|4257.27|4257.23|4257.23|0
1645459760000|2022-02-21 16:09:20|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|0
1645459780000|2022-02-21 16:09:40|4256.99|4256.99|4256.76|4256.76|4257.27|4257.27|4256.76|4256.76|0
1645459790000|2022-02-21 16:09:50|4256.6|4256.6|4257.44|4257.44|4257.44|4257.44|4256.6|4256.6|0
1645459800000|2022-02-21 16:10:00|4257.75|4257.75|4258.06|4258.06|4258.37|4258.37|4257.75|4257.75|0
1645459810000|2022-02-21 16:10:10|4257.75|4257.75|4257.54|4257.54|4257.75|4257.75|4257.54|4257.54|0
1645459820000|2022-02-21 16:10:20|4257.85|4257.85|4257.94|4257.94|4257.94|4257.94|4257.23|4257.23|0
1645459830000|2022-02-21 16:10:30|4257.32|4257.32|4256.7|4256.7|4257.32|4257.32|4256.7|4256.7|0
1645459840000|2022-02-21 16:10:40|4256.64|4256.64|4257.88|4257.88|4257.88|4257.88|4256.64|4256.64|0
1645459850000|2022-02-21 16:10:50|4257.42|4257.42|4256.49|4256.49|4257.42|4257.42|4256.49|4256.49|0
1645459860000|2022-02-21 16:11:00|4256.33|4256.33|4256.33|4256.33|4256.33|4256.33|4256.33|4256.33|0
1645459870000|2022-02-21 16:11:10|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|0
1645459880000|2022-02-21 16:11:20|4256.36|4256.36|4256.98|4256.98|4256.98|4256.98|4256.36|4256.36|0
1645459900000|2022-02-21 16:11:40|4256.86|4256.86|4256.66|4256.66|4257.09|4257.09|4256.66|4256.66|0
1645459910000|2022-02-21 16:11:50|4256.51|4256.51|4257.77|4257.77|4257.77|4257.77|4256.51|4256.51|0
1645459920000|2022-02-21 16:12:00|4258.08|4258.08|4257.99|4257.99|4258.08|4258.08|4257.99|4257.99|0
1645459930000|2022-02-21 16:12:10|4257.94|4257.94|4257.94|4257.94|4257.94|4257.94|4257.94|4257.94|0
1645459940000|2022-02-21 16:12:20|4257.79|4257.79|4257.79|4257.79|4257.79|4257.79|4257.79|4257.79|0
1645459950000|2022-02-21 16:12:30|4257.48|4257.48|4257.69|4257.69|4257.69|4257.69|4257.38|4257.38|0
1645459970000|2022-02-21 16:12:50|4257.6|4257.6|4257.82|4257.82|4257.82|4257.82|4257.51|4257.51|0
1645459980000|2022-02-21 16:13:00|4257.78|4257.78|4257.73|4257.73|4258.08|4258.08|4257.73|4257.73|0
1645460000000|2022-02-21 16:13:20|4257.11|4257.11|4256.96|4256.96|4257.27|4257.27|4256.96|4256.96|0
1645460010000|2022-02-21 16:13:30|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|0
1645460020000|2022-02-21 16:13:40|4256.61|4256.61|4256.61|4256.61|4256.61|4256.61|4256.61|4256.61|0
1645460030000|2022-02-21 16:13:50|4256.76|4256.76|4255.77|4255.77|4256.76|4256.76|4255.67|4255.67|0
1645460040000|2022-02-21 16:14:00|4255.67|4255.67|4255.61|4255.61|4255.67|4255.67|4255.52|4255.52|0
1645460050000|2022-02-21 16:14:10|4255.65|4255.65|4255.96|4255.96|4255.96|4255.96|4255.65|4255.65|0
1645460060000|2022-02-21 16:14:20|4256.28|4256.28|4255.97|4255.97|4256.28|4256.28|4255.97|4255.97|0
1645460070000|2022-02-21 16:14:30|4255.87|4255.87|4255.01|4255.01|4255.87|4255.87|4255.01|4255.01|0
1645460080000|2022-02-21 16:14:40|4254.97|4254.97|4254.66|4254.66|4254.97|4254.97|4254.66|4254.66|0
1645460090000|2022-02-21 16:14:50|4254.81|4254.81|4254.72|4254.72|4254.81|4254.81|4254.72|4254.72|0
1645460100000|2022-02-21 16:15:00|4254.41|4254.41|4254.32|4254.32|4254.41|4254.41|4254.01|4254.01|0
1645460110000|2022-02-21 16:15:10|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|0
1645460120000|2022-02-21 16:15:20|4254.38|4254.38|4255.94|4255.94|4255.94|4255.94|4254.38|4254.38|0
1645460130000|2022-02-21 16:15:30|4256.24|4256.24|4256.09|4256.09|4256.43|4256.43|4256.03|4256.03|0
1645460140000|2022-02-21 16:15:40|4255.99|4255.99|4255.9|4255.9|4255.99|4255.99|4255.9|4255.9|0
1645460150000|2022-02-21 16:15:50|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|0
1645460160000|2022-02-21 16:16:00|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|0
1645460170000|2022-02-21 16:16:10|4255.67|4255.67|4255.57|4255.57|4256.29|4256.29|4255.47|4255.47|0
1645460180000|2022-02-21 16:16:20|4255.26|4255.26|4255.57|4255.57|4255.57|4255.57|4255.26|4255.26|0
1645460190000|2022-02-21 16:16:30|4255.53|4255.53|4255.51|4255.51|4255.53|4255.53|4255.51|4255.51|0
1645460200000|2022-02-21 16:16:40|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|0
1645460220000|2022-02-21 16:17:00|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|0
1645460230000|2022-02-21 16:17:10|4254.73|4254.73|4254.73|4254.73|4254.73|4254.73|4254.73|4254.73|0
1645460240000|2022-02-21 16:17:20|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|0
1645460250000|2022-02-21 16:17:30|4255.13|4255.13|4255|4255|4255.17|4255.17|4255|4255|0
1645460260000|2022-02-21 16:17:40|4254.96|4254.96|4255.62|4255.62|4255.62|4255.62|4254.96|4254.96|0
1645460270000|2022-02-21 16:17:50|4255.58|4255.58|4255.27|4255.27|4255.58|4255.58|4255.27|4255.27|0
1645460280000|2022-02-21 16:18:00|4255.24|4255.24|4254.88|4254.88|4255.24|4255.24|4254.73|4254.73|0
1645460290000|2022-02-21 16:18:10|4254.86|4254.86|4254.92|4254.92|4255.01|4255.01|4254.86|4254.86|0
1645460300000|2022-02-21 16:18:20|4254.77|4254.77|4254.94|4254.94|4254.96|4254.96|4254.77|4254.77|0
1645460310000|2022-02-21 16:18:30|4255.03|4255.03|4254.94|4254.94|4255.03|4255.03|4254.94|4254.94|0
1645460330000|2022-02-21 16:18:50|4255.09|4255.09|4254.78|4254.78|4255.09|4255.09|4254.78|4254.78|0
1645460340000|2022-02-21 16:19:00|4254.63|4254.63|4254.63|4254.63|4254.63|4254.63|4254.63|4254.63|0
1645460360000|2022-02-21 16:19:20|4254.57|4254.57|4254.94|4254.94|4254.94|4254.94|4254.41|4254.41|0
1645460370000|2022-02-21 16:19:30|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|0
1645460380000|2022-02-21 16:19:40|4254.81|4254.81|4254.84|4254.84|4255.12|4255.12|4254.81|4254.81|0
1645460390000|2022-02-21 16:19:50|4254.79|4254.79|4254.7|4254.7|4254.79|4254.79|4254.7|4254.7|0
1645460400000|2022-02-21 16:20:00|4254.48|4254.48|4255|4255|4255.31|4255.31|4254.48|4254.48|0
1645460410000|2022-02-21 16:20:10|4254.85|4254.85|4255.78|4255.78|4255.78|4255.78|4254.85|4254.85|0
1645460420000|2022-02-21 16:20:20|4255.69|4255.69|4255.38|4255.38|4255.69|4255.69|4255.38|4255.38|0
1645460430000|2022-02-21 16:20:30|4255.32|4255.32|4255.07|4255.07|4255.32|4255.32|4255.07|4255.07|0
1645460440000|2022-02-21 16:20:40|4254.76|4254.76|4254.76|4254.76|4255.07|4255.07|4254.76|4254.76|0
1645460450000|2022-02-21 16:20:50|4255.07|4255.07|4255.52|4255.52|4255.52|4255.52|4254.89|4254.89|0
1645460460000|2022-02-21 16:21:00|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|0
1645460470000|2022-02-21 16:21:10|4255.53|4255.53|4254.89|4254.89|4255.61|4255.61|4254.83|4254.83|0
1645460480000|2022-02-21 16:21:20|4254.85|4254.85|4255.56|4255.56|4255.56|4255.56|4254.85|4254.85|0
1645460490000|2022-02-21 16:21:30|4255.52|4255.52|4255.81|4255.81|4255.81|4255.81|4255.52|4255.52|0
1645460500000|2022-02-21 16:21:40|4255.5|4255.5|4254.88|4254.88|4255.5|4255.5|4254.88|4254.88|0
1645460510000|2022-02-21 16:21:50|4254.92|4254.92|4255.23|4255.23|4255.23|4255.23|4254.92|4254.92|0
1645460520000|2022-02-21 16:22:00|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|0
1645460540000|2022-02-21 16:22:20|4254.98|4254.98|4254.72|4254.72|4254.98|4254.98|4254.72|4254.72|0
1645460560000|2022-02-21 16:22:40|4254.42|4254.42|4253.98|4253.98|4254.42|4254.42|4253.98|4253.98|0
1645460570000|2022-02-21 16:22:50|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|0
1645460580000|2022-02-21 16:23:00|4253.76|4253.76|4253.39|4253.39|4253.76|4253.76|4253.39|4253.39|0
1645460590000|2022-02-21 16:23:10|4253.08|4253.08|4253.42|4253.42|4253.42|4253.42|4253.08|4253.08|0
1645460600000|2022-02-21 16:23:20|4253.48|4253.48|4253.54|4253.54|4253.64|4253.64|4253.36|4253.36|0
1645460610000|2022-02-21 16:23:30|4253.73|4253.73|4254.29|4254.29|4254.6|4254.6|4253.73|4253.73|0
1645460620000|2022-02-21 16:23:40|4254.38|4254.38|4254.07|4254.07|4254.38|4254.38|4254.07|4254.07|0
1645460630000|2022-02-21 16:23:50|4254.38|4254.38|4255.01|4255.01|4255.01|4255.01|4254.38|4254.38|0
1645460640000|2022-02-21 16:24:00|4255.31|4255.31|4255.31|4255.31|4255.37|4255.37|4255.31|4255.31|0
1645460650000|2022-02-21 16:24:10|4255.27|4255.27|4254.49|4254.49|4255.27|4255.27|4254.49|4254.49|0
1645460660000|2022-02-21 16:24:20|4254.34|4254.34|4254.28|4254.28|4254.34|4254.34|4254.19|4254.19|0
1645460670000|2022-02-21 16:24:30|4253.66|4253.66|4253.81|4253.81|4253.81|4253.81|4253.66|4253.66|0
1645460680000|2022-02-21 16:24:40|4254.27|4254.27|4253.81|4253.81|4254.43|4254.43|4253.81|4253.81|0
1645460690000|2022-02-21 16:24:50|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|0
1645460700000|2022-02-21 16:25:00|4254.03|4254.03|4254.03|4254.03|4254.03|4254.03|4254.03|4254.03|0
1645460710000|2022-02-21 16:25:10|4253.97|4253.97|4254.16|4254.16|4254.16|4254.16|4253.97|4253.97|0
1645460720000|2022-02-21 16:25:20|4254.44|4254.44|4254.04|4254.04|4254.44|4254.44|4254.04|4254.04|0
1645460730000|2022-02-21 16:25:30|4253.88|4253.88|4254.06|4254.06|4254.06|4254.06|4253.57|4253.57|0
1645460740000|2022-02-21 16:25:40|4253.76|4253.76|4253.2|4253.2|4253.76|4253.76|4253.2|4253.2|0
1645460750000|2022-02-21 16:25:50|4253.1|4253.1|4253.28|4253.28|4253.28|4253.28|4253.01|4253.01|0
1645460760000|2022-02-21 16:26:00|4252.97|4252.97|4252.79|4252.79|4252.97|4252.97|4252.26|4252.26|0
1645460770000|2022-02-21 16:26:10|4252.55|4252.55|4252.64|4252.64|4252.95|4252.95|4252.36|4252.36|0
1645460780000|2022-02-21 16:26:20|4252.55|4252.55|4252.55|4252.55|4252.55|4252.55|4252.55|4252.55|0
1645460790000|2022-02-21 16:26:30|4252.51|4252.51|4252.36|4252.36|4252.51|4252.51|4252.05|4252.05|0
1645460810000|2022-02-21 16:26:50|4252.24|4252.24|4251.65|4251.65|4252.24|4252.24|4251.65|4251.65|0
1645460820000|2022-02-21 16:27:00|4251.5|4251.5|4250.81|4250.81|4251.52|4251.52|4250.81|4250.81|0
1645460830000|2022-02-21 16:27:10|4250.5|4250.5|4250.4|4250.4|4250.5|4250.5|4250.4|4250.4|0
1645460840000|2022-02-21 16:27:20|4249.94|4249.94|4250.25|4250.25|4250.56|4250.56|4249.94|4249.94|0
1645460850000|2022-02-21 16:27:30|4250.16|4250.16|4250.94|4250.94|4250.94|4250.94|4250.16|4250.16|0
1645460860000|2022-02-21 16:27:40|4251.87|4251.87|4250.54|4250.54|4251.93|4251.93|4250.54|4250.54|0
1645460870000|2022-02-21 16:27:50|4250.23|4250.23|4250.29|4250.29|4250.29|4250.29|4250.23|4250.23|0
1645460880000|2022-02-21 16:28:00|4250.2|4250.2|4249.63|4249.63|4250.38|4250.38|4249.63|4249.63|0
1645460890000|2022-02-21 16:28:10|4249.95|4249.95|4250.19|4250.19|4250.27|4250.27|4249.55|4249.55|0
1645460900000|2022-02-21 16:28:20|4249.88|4249.88|4250.01|4250.01|4250.01|4250.01|4249.7|4249.7|0
1645460910000|2022-02-21 16:28:30|4250.03|4250.03|4250.34|4250.34|4250.34|4250.34|4250.03|4250.03|0
1645460920000|2022-02-21 16:28:40|4249.72|4249.72|4249.39|4249.39|4250.03|4250.03|4249.39|4249.39|0
1645460930000|2022-02-21 16:28:50|4249.08|4249.08|4248.7|4248.7|4249.08|4249.08|4248.48|4248.48|0
1645460940000|2022-02-21 16:29:00|4248.88|4248.88|4248.41|4248.41|4248.88|4248.88|4248.02|4248.02|0
1645460950000|2022-02-21 16:29:10|4248.72|4248.72|4247.61|4247.61|4248.91|4248.91|4247.61|4247.61|0
1645460960000|2022-02-21 16:29:20|4247.52|4247.52|4247.37|4247.37|4247.52|4247.52|4247.19|4247.19|0
1645460970000|2022-02-21 16:29:30|4247.06|4247.06|4246.97|4246.97|4247.24|4247.24|4246.66|4246.66|0
1645460980000|2022-02-21 16:29:40|4247.28|4247.28|4247.46|4247.46|4247.69|4247.69|4247.28|4247.28|0
1645460990000|2022-02-21 16:29:50|4247.15|4247.15|4247.73|4247.73|4248.22|4248.22|4246.84|4246.84|0
1645517700000|2022-02-22 08:15:00|4246.14|4246.14|4247.16|4247.16|4247.16|4247.16|4246.14|4246.14|0
1645517710000|2022-02-22 08:15:10|4247.62|4247.62|4247.21|4247.21|4247.93|4247.93|4247.21|4247.21|0
1645517720000|2022-02-22 08:15:20|4246.44|4246.44|4244.31|4244.31|4246.44|4246.44|4244.26|4244.26|0
1645517730000|2022-02-22 08:15:30|4246.55|4246.55|4244.37|4244.37|4246.55|4246.55|4244.37|4244.37|0
1645517740000|2022-02-22 08:15:40|4244.06|4244.06|4244.06|4244.06|4244.06|4244.06|4244.06|4244.06|0
1645517750000|2022-02-22 08:15:50|4244.21|4244.21|4244.46|4244.46|4246.48|4246.48|4244.21|4244.21|0
1645517760000|2022-02-22 08:16:00|4243.84|4243.84|4242.32|4242.32|4246.27|4246.27|4242.32|4242.32|0
1645517770000|2022-02-22 08:16:10|4241.7|4241.7|4237.47|4237.47|4241.7|4241.7|4237.47|4237.47|0
1645517780000|2022-02-22 08:16:20|4237.32|4237.32|4237.78|4237.78|4237.78|4237.78|4237.16|4237.16|0
1645517790000|2022-02-22 08:16:30|4239.37|4239.37|4238.75|4238.75|4239.37|4239.37|4238.75|4238.75|0
1645517800000|2022-02-22 08:16:40|4237.82|4237.82|4237.45|4237.45|4237.82|4237.82|4237.45|4237.45|0
1645517810000|2022-02-22 08:16:50|4238.07|4238.07|4238.78|4238.78|4238.78|4238.78|4238.07|4238.07|0
1645517820000|2022-02-22 08:17:00|4238.72|4238.72|4235.11|4235.11|4238.72|4238.72|4234.64|4234.64|0
1645517830000|2022-02-22 08:17:10|4234.95|4234.95|4234.24|4234.24|4234.95|4234.95|4234.24|4234.24|0
1645517840000|2022-02-22 08:17:20|4232.68|4232.68|4232.96|4232.96|4232.96|4232.96|4232.68|4232.68|0
1645517850000|2022-02-22 08:17:30|4235.45|4235.45|4237.59|4237.59|4237.59|4237.59|4235.45|4235.45|0
1645517860000|2022-02-22 08:17:40|4237.5|4237.5|4237.35|4237.35|4237.52|4237.52|4237.35|4237.35|0
1645517870000|2022-02-22 08:17:50|4237.53|4237.53|4237.38|4237.38|4239.09|4239.09|4237.38|4237.38|0
1645517880000|2022-02-22 08:18:00|4236.76|4236.76|4236.64|4236.64|4236.76|4236.76|4236.14|4236.14|0
1645517890000|2022-02-22 08:18:10|4236.48|4236.48|4236.48|4236.48|4236.48|4236.48|4236.48|4236.48|0
1645517900000|2022-02-22 08:18:20|4236.65|4236.65|4236.65|4236.65|4236.65|4236.65|4236.65|4236.65|0
1645517910000|2022-02-22 08:18:30|4236.81|4236.81|4236.65|4236.65|4236.81|4236.81|4236.65|4236.65|0
1645517920000|2022-02-22 08:18:40|4236.53|4236.53|4239.7|4239.7|4239.7|4239.7|4236.53|4236.53|0
1645517930000|2022-02-22 08:18:50|4240.32|4240.32|4243.27|4243.27|4244.04|4244.04|4240.16|4240.16|0
1645517940000|2022-02-22 08:19:00|4241.81|4241.81|4242.34|4242.34|4242.34|4242.34|4241.26|4241.26|0
1645517950000|2022-02-22 08:19:10|4241.93|4241.93|4241.72|4241.72|4243.12|4243.12|4241.41|4241.41|0
1645517960000|2022-02-22 08:19:20|4241.26|4241.26|4236.87|4236.87|4241.57|4241.57|4236.87|4236.87|0
1645517970000|2022-02-22 08:19:30|4237|4237|4237.37|4237.37|4237.37|4237.37|4236.91|4236.91|0
1645517980000|2022-02-22 08:19:40|4237.19|4237.19|4236.32|4236.32|4237.19|4237.19|4236.23|4236.23|0
1645517990000|2022-02-22 08:19:50|4236.94|4236.94|4235.7|4235.7|4236.94|4236.94|4235.7|4235.7|0
1645518010000|2022-02-22 08:20:10|4235.75|4235.75|4236.68|4236.68|4236.68|4236.68|4235.75|4235.75|0
1645518020000|2022-02-22 08:20:20|4237.09|4237.09|4237.76|4237.76|4237.76|4237.76|4236.37|4236.37|0
1645518030000|2022-02-22 08:20:30|4237.61|4237.61|4239.16|4239.16|4239.16|4239.16|4237.61|4237.61|0
1645518040000|2022-02-22 08:20:40|4239.47|4239.47|4239.35|4239.35|4239.97|4239.97|4239.35|4239.35|0
1645518050000|2022-02-22 08:20:50|4239.81|4239.81|4241.02|4241.02|4241.64|4241.64|4239.81|4239.81|0
1645518060000|2022-02-22 08:21:00|4241.33|4241.33|4239.22|4239.22|4241.33|4241.33|4238.75|4238.75|0
1645518070000|2022-02-22 08:21:10|4239.53|4239.53|4239.53|4239.53|4239.53|4239.53|4239.53|4239.53|0
1645518080000|2022-02-22 08:21:20|4238.6|4238.6|4236.01|4236.01|4239.42|4239.42|4235.86|4235.86|0
1645518090000|2022-02-22 08:21:30|4235.82|4235.82|4236.47|4236.47|4236.47|4236.47|4234.3|4234.3|0
1645518100000|2022-02-22 08:21:40|4236.01|4236.01|4236.63|4236.63|4236.63|4236.63|4236.01|4236.01|0
1645518110000|2022-02-22 08:21:50|4235.86|4235.86|4236.79|4236.79|4236.79|4236.79|4235.86|4235.86|0
1645518120000|2022-02-22 08:22:00|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|0
1645518130000|2022-02-22 08:22:10|4237.2|4237.2|4239.82|4239.82|4239.82|4239.82|4237.11|4237.11|0
1645518140000|2022-02-22 08:22:20|4239.72|4239.72|4239.57|4239.57|4239.72|4239.72|4239.57|4239.57|0
1645518150000|2022-02-22 08:22:30|4239.26|4239.26|4238.31|4238.31|4239.26|4239.26|4237.38|4237.38|0
1645518160000|2022-02-22 08:22:40|4238.22|4238.22|4237.21|4237.21|4238.22|4238.22|4236.97|4236.97|0
1645518170000|2022-02-22 08:22:50|4237.39|4237.39|4237.58|4237.58|4237.58|4237.58|4237.39|4237.39|0
1645518180000|2022-02-22 08:23:00|4237.49|4237.49|4238.17|4238.17|4238.17|4238.17|4237.49|4237.49|0
1645518190000|2022-02-22 08:23:10|4238.48|4238.48|4238.92|4238.92|4239.2|4239.2|4238.48|4238.48|0
1645518200000|2022-02-22 08:23:20|4238.46|4238.46|4239.54|4239.54|4239.54|4239.54|4238.46|4238.46|0
1645518220000|2022-02-22 08:23:40|4240.17|4240.17|4240.04|4240.04|4240.17|4240.17|4240.04|4240.04|0
1645518230000|2022-02-22 08:23:50|4240.17|4240.17|4239.95|4239.95|4240.25|4240.25|4239.32|4239.32|0
1645518240000|2022-02-22 08:24:00|4240.41|4240.41|4240.24|4240.24|4240.71|4240.71|4240.08|4240.08|0
1645518250000|2022-02-22 08:24:10|4240.39|4240.39|4241.39|4241.39|4241.39|4241.39|4240.39|4240.39|0
1645518260000|2022-02-22 08:24:20|4241.48|4241.48|4241.39|4241.39|4241.66|4241.66|4241.39|4241.39|0
1645518270000|2022-02-22 08:24:30|4240.92|4240.92|4241.08|4241.08|4241.08|4241.08|4240.92|4240.92|0
1645518280000|2022-02-22 08:24:40|4241.5|4241.5|4241.56|4241.56|4241.56|4241.56|4241.5|4241.5|0
1645518300000|2022-02-22 08:25:00|4239.69|4239.69|4239.23|4239.23|4239.69|4239.69|4239.23|4239.23|0
1645518310000|2022-02-22 08:25:10|4237.67|4237.67|4237.52|4237.52|4237.67|4237.67|4237.37|4237.37|0
1645518320000|2022-02-22 08:25:20|4237.83|4237.83|4237.37|4237.37|4237.83|4237.83|4237.37|4237.37|0
1645518340000|2022-02-22 08:25:40|4237.27|4237.27|4236.21|4236.21|4237.46|4237.46|4236.21|4236.21|0
1645518350000|2022-02-22 08:25:50|4236.53|4236.53|4236.84|4236.84|4236.84|4236.84|4236.53|4236.53|0
1645518360000|2022-02-22 08:26:00|4236.56|4236.56|4234.14|4234.14|4236.56|4236.56|4233.4|4233.4|0
1645518370000|2022-02-22 08:26:10|4234.75|4234.75|4234.97|4234.97|4234.97|4234.97|4234.66|4234.66|0
1645518380000|2022-02-22 08:26:20|4234.5|4234.5|4234.33|4234.33|4234.5|4234.5|4234.33|4234.33|0
1645518390000|2022-02-22 08:26:30|4233.97|4233.97|4233.97|4233.97|4233.97|4233.97|4233.97|4233.97|0
1645518400000|2022-02-22 08:26:40|4234.29|4234.29|4233.35|4233.35|4234.9|4234.9|4233.35|4233.35|0
1645518410000|2022-02-22 08:26:50|4231.8|4231.8|4231.82|4231.82|4231.97|4231.97|4231.66|4231.66|0
1645518420000|2022-02-22 08:27:00|4231.66|4231.66|4229.06|4229.06|4231.66|4231.66|4229.06|4229.06|0
1645518430000|2022-02-22 08:27:10|4229.37|4229.37|4229.37|4229.37|4229.37|4229.37|4229.37|4229.37|0
1645518440000|2022-02-22 08:27:20|4229.06|4229.06|4230.65|4230.65|4230.65|4230.65|4229.06|4229.06|0
1645518450000|2022-02-22 08:27:30|4230.79|4230.79|4230.95|4230.95|4230.95|4230.95|4230.79|4230.79|0
1645518460000|2022-02-22 08:27:40|4231.23|4231.23|4230.67|4230.67|4231.23|4231.23|4230.67|4230.67|0
1645518470000|2022-02-22 08:27:50|4230.36|4230.36|4230.14|4230.14|4230.36|4230.36|4230.05|4230.05|0
1645518480000|2022-02-22 08:28:00|4229.98|4229.98|4230.57|4230.57|4230.57|4230.57|4229.98|4229.98|0
1645518490000|2022-02-22 08:28:10|4230.88|4230.88|4230.42|4230.42|4230.88|4230.88|4230.42|4230.42|0
1645518500000|2022-02-22 08:28:20|4231.04|4231.04|4231.04|4231.04|4231.04|4231.04|4231.04|4231.04|0
1645518510000|2022-02-22 08:28:30|4230.94|4230.94|4231.22|4231.22|4231.22|4231.22|4230.94|4230.94|0
1645518520000|2022-02-22 08:28:40|4231.31|4231.31|4231.31|4231.31|4231.31|4231.31|4231.31|4231.31|0
1645518530000|2022-02-22 08:28:50|4231.47|4231.47|4231.77|4231.77|4231.77|4231.77|4231.47|4231.47|0
1645518540000|2022-02-22 08:29:00|4231.89|4231.89|4236.49|4236.49|4236.49|4236.49|4231.89|4231.89|0
1645518550000|2022-02-22 08:29:10|4236.91|4236.91|4238.02|4238.02|4238.02|4238.02|4235.66|4235.66|0
1645518560000|2022-02-22 08:29:20|4238.17|4238.17|4236.18|4236.18|4238.88|4238.88|4236.18|4236.18|0
1645518570000|2022-02-22 08:29:30|4236.49|4236.49|4236.89|4236.89|4236.89|4236.89|4236.49|4236.49|0
1645518580000|2022-02-22 08:29:40|4236.98|4236.98|4236.39|4236.39|4237.1|4237.1|4236.39|4236.39|0
1645518590000|2022-02-22 08:29:50|4235.77|4235.77|4235.65|4235.65|4236.11|4236.11|4235.49|4235.49|0
1645518600000|2022-02-22 08:30:00|4235.6|4235.6|4235.49|4235.49|4235.6|4235.6|4235.37|4235.37|0
1645518610000|2022-02-22 08:30:10|4233.94|4233.94|4233.92|4233.92|4233.94|4233.94|4233.92|4233.92|0
1645518620000|2022-02-22 08:30:20|4235.47|4235.47|4235.35|4235.35|4235.47|4235.47|4235.35|4235.35|0
1645518630000|2022-02-22 08:30:30|4235.47|4235.47|4237.23|4237.23|4238.16|4238.16|4235.43|4235.43|0
1645518640000|2022-02-22 08:30:40|4236.92|4236.92|4236.3|4236.3|4236.92|4236.92|4236.3|4236.3|0
1645518650000|2022-02-22 08:30:50|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|0
1645518660000|2022-02-22 08:31:00|4235.37|4235.37|4235.92|4235.92|4235.92|4235.92|4234.94|4234.94|0
1645518670000|2022-02-22 08:31:10|4236.23|4236.23|4235|4235|4236.23|4236.23|4235|4235|0
1645518680000|2022-02-22 08:31:20|4234.93|4234.93|4234.52|4234.52|4234.98|4234.98|4234.43|4234.43|0
1645518690000|2022-02-22 08:31:30|4234.71|4234.71|4234.93|4234.93|4234.93|4234.93|4234.43|4234.43|0
1645518700000|2022-02-22 08:31:40|4235.23|4235.23|4235.85|4235.85|4235.85|4235.85|4234.77|4234.77|0
1645518710000|2022-02-22 08:31:50|4236.16|4236.16|4238.28|4238.28|4238.28|4238.28|4236.16|4236.16|0
1645518720000|2022-02-22 08:32:00|4238.84|4238.84|4240.04|4240.04|4240.84|4240.84|4238.84|4238.84|0
1645518730000|2022-02-22 08:32:10|4240.38|4240.38|4240.26|4240.26|4240.53|4240.53|4240.26|4240.26|0
1645518740000|2022-02-22 08:32:20|4240.2|4240.2|4241.44|4241.44|4241.44|4241.44|4240.2|4240.2|0
1645518750000|2022-02-22 08:32:30|4241.26|4241.26|4241.3|4241.3|4241.88|4241.88|4241.26|4241.26|0
1645518760000|2022-02-22 08:32:40|4241.45|4241.45|4241.18|4241.18|4241.45|4241.45|4241.18|4241.18|0
1645518780000|2022-02-22 08:33:00|4241.08|4241.08|4242.41|4242.41|4242.72|4242.72|4241.08|4241.08|0
1645518790000|2022-02-22 08:33:10|4242.51|4242.51|4242.51|4242.51|4242.51|4242.51|4242.51|4242.51|0
1645518810000|2022-02-22 08:33:30|4243.13|4243.13|4243.63|4243.63|4243.78|4243.78|4243.13|4243.13|0
1645518820000|2022-02-22 08:33:40|4243.72|4243.72|4244.34|4244.34|4244.5|4244.5|4243.72|4243.72|0
1645518830000|2022-02-22 08:33:50|4244.22|4244.22|4245.87|4245.87|4245.87|4245.87|4244.22|4244.22|0
1645518840000|2022-02-22 08:34:00|4246.03|4246.03|4246.49|4246.49|4246.49|4246.49|4246.03|4246.03|0
1645518850000|2022-02-22 08:34:10|4246.33|4246.33|4247.81|4247.81|4248.14|4248.14|4246.33|4246.33|0
1645518860000|2022-02-22 08:34:20|4248.74|4248.74|4248.93|4248.93|4249.05|4249.05|4248.74|4248.74|0
1645518870000|2022-02-22 08:34:30|4248.62|4248.62|4248.62|4248.62|4248.62|4248.62|4248.62|4248.62|0
1645518890000|2022-02-22 08:34:50|4248.3|4248.3|4247.81|4247.81|4248.61|4248.61|4247.65|4247.65|0
1645518900000|2022-02-22 08:35:00|4247.5|4247.5|4247.4|4247.4|4247.5|4247.5|4247.4|4247.4|0
1645518910000|2022-02-22 08:35:10|4246.47|4246.47|4244.48|4244.48|4246.93|4246.93|4244.02|4244.02|0
1645518920000|2022-02-22 08:35:20|4244.33|4244.33|4244.42|4244.42|4244.64|4244.64|4242.93|4242.93|0
1645518930000|2022-02-22 08:35:30|4244.57|4244.57|4244.88|4244.88|4244.88|4244.88|4244.57|4244.57|0
1645518950000|2022-02-22 08:35:50|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|0
1645518960000|2022-02-22 08:36:00|4244.39|4244.39|4242.21|4242.21|4244.39|4244.39|4242.21|4242.21|0
1645518970000|2022-02-22 08:36:10|4242.52|4242.52|4242.45|4242.45|4242.52|4242.52|4242.21|4242.21|0
1645518980000|2022-02-22 08:36:20|4242.37|4242.37|4242.37|4242.37|4242.37|4242.37|4242.37|4242.37|0
1645518990000|2022-02-22 08:36:30|4241.29|4241.29|4240.61|4240.61|4241.29|4241.29|4240.52|4240.52|0
1645519000000|2022-02-22 08:36:40|4240.52|4240.52|4240.64|4240.64|4240.64|4240.64|4240.33|4240.33|0
1645519010000|2022-02-22 08:36:50|4241.41|4241.41|4242.05|4242.05|4242.05|4242.05|4241.41|4241.41|0
1645519020000|2022-02-22 08:37:00|4241.9|4241.9|4241.59|4241.59|4241.9|4241.9|4241.59|4241.59|0
1645519040000|2022-02-22 08:37:20|4241.43|4241.43|4241.43|4241.43|4241.43|4241.43|4241.43|4241.43|0
1645519050000|2022-02-22 08:37:30|4238.95|4238.95|4237.39|4237.39|4238.95|4238.95|4237.39|4237.39|0
1645519060000|2022-02-22 08:37:40|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|0
1645519070000|2022-02-22 08:37:50|4235.07|4235.07|4235.07|4235.07|4235.07|4235.07|4235.07|4235.07|0
1645519080000|2022-02-22 08:38:00|4235.31|4235.31|4235.31|4235.31|4235.31|4235.31|4235.31|4235.31|0
1645519090000|2022-02-22 08:38:10|4237.48|4237.48|4239.38|4239.38|4239.38|4239.38|4237.2|4237.2|0
1645519100000|2022-02-22 08:38:20|4239.84|4239.84|4239.9|4239.9|4240.43|4240.43|4239.81|4239.81|0
1645519110000|2022-02-22 08:38:30|4238.97|4238.97|4238.82|4238.82|4238.97|4238.97|4238.51|4238.51|0
1645519120000|2022-02-22 08:38:40|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|0
1645519130000|2022-02-22 08:38:50|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|0
1645519140000|2022-02-22 08:39:00|4238.75|4238.75|4239.41|4239.41|4239.77|4239.77|4238.65|4238.65|0
1645519150000|2022-02-22 08:39:10|4239.25|4239.25|4239.02|4239.02|4239.25|4239.25|4239.02|4239.02|0
1645519160000|2022-02-22 08:39:20|4238.96|4238.96|4239.36|4239.36|4239.36|4239.36|4238.96|4238.96|0
1645519170000|2022-02-22 08:39:30|4239.55|4239.55|4239.64|4239.64|4239.64|4239.64|4239.55|4239.55|0
1645519180000|2022-02-22 08:39:40|4240.88|4240.88|4240.88|4240.88|4240.93|4240.93|4240.88|4240.88|0
1645519200000|2022-02-22 08:40:00|4240.57|4240.57|4240.57|4240.57|4240.88|4240.88|4240.57|4240.57|0
1645519210000|2022-02-22 08:40:10|4240.76|4240.76|4240.94|4240.94|4240.94|4240.94|4240.76|4240.76|0
1645519230000|2022-02-22 08:40:30|4241.3|4241.3|4241.34|4241.34|4241.34|4241.34|4241.3|4241.3|0
1645519240000|2022-02-22 08:40:40|4240.1|4240.1|4241.09|4241.09|4241.4|4241.4|4240.1|4240.1|0
1645519250000|2022-02-22 08:40:50|4241.33|4241.33|4241.36|4241.36|4241.42|4241.42|4241.33|4241.33|0
1645519260000|2022-02-22 08:41:00|4241.54|4241.54|4241.54|4241.54|4241.54|4241.54|4241.54|4241.54|0
1645519280000|2022-02-22 08:41:20|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|0
1645519290000|2022-02-22 08:41:30|4240.67|4240.67|4240.84|4240.84|4241.14|4241.14|4240.37|4240.37|0
1645519300000|2022-02-22 08:41:40|4240.68|4240.68|4240.84|4240.84|4240.84|4240.84|4240.68|4240.68|0
1645519310000|2022-02-22 08:41:50|4240.93|4240.93|4240.81|4240.81|4241.12|4241.12|4240.81|4240.81|0
1645519320000|2022-02-22 08:42:00|4240.35|4240.35|4240.35|4240.35|4240.35|4240.35|4240.35|4240.35|0
1645519330000|2022-02-22 08:42:10|4239.72|4239.72|4239.57|4239.57|4239.72|4239.72|4239.57|4239.57|0
1645519350000|2022-02-22 08:42:30|4238.64|4238.64|4238.51|4238.51|4238.67|4238.67|4238.48|4238.48|0
1645519360000|2022-02-22 08:42:40|4239.59|4239.59|4238.66|4238.66|4239.59|4239.59|4238.66|4238.66|0
1645519370000|2022-02-22 08:42:50|4239.9|4239.9|4239.41|4239.41|4240.2|4240.2|4239.41|4239.41|0
1645519380000|2022-02-22 08:43:00|4238.95|4238.95|4239.1|4239.1|4239.26|4239.26|4238.95|4238.95|0
1645519390000|2022-02-22 08:43:10|4239.01|4239.01|4239.01|4239.01|4239.01|4239.01|4239.01|4239.01|0
1645519400000|2022-02-22 08:43:20|4239.38|4239.38|4240.47|4240.47|4240.47|4240.47|4239.23|4239.23|0
1645519410000|2022-02-22 08:43:30|4240.32|4240.32|4240.63|4240.63|4240.94|4240.94|4240.32|4240.32|0
1645519420000|2022-02-22 08:43:40|4240.79|4240.79|4240.79|4240.79|4240.79|4240.79|4240.79|4240.79|0
1645519430000|2022-02-22 08:43:50|4240.75|4240.75|4242.3|4242.3|4242.3|4242.3|4240.75|4240.75|0
1645519440000|2022-02-22 08:44:00|4241.68|4241.68|4241.68|4241.68|4241.68|4241.68|4241.68|4241.68|0
1645519450000|2022-02-22 08:44:10|4240.91|4240.91|4240.38|4240.38|4241.37|4241.37|4240.38|4240.38|0
1645519460000|2022-02-22 08:44:20|4240.29|4240.29|4238.19|4238.19|4240.29|4240.29|4238.19|4238.19|0
1645519470000|2022-02-22 08:44:30|4236.63|4236.63|4236.14|4236.14|4236.63|4236.63|4236.14|4236.14|0
1645519480000|2022-02-22 08:44:40|4236.31|4236.31|4236.7|4236.7|4236.72|4236.72|4236.31|4236.31|0
1645519500000|2022-02-22 08:45:00|4236.68|4236.68|4236.68|4236.68|4236.68|4236.68|4236.68|4236.68|0
1645519510000|2022-02-22 08:45:10|4236.44|4236.44|4236.44|4236.44|4236.44|4236.44|4236.44|4236.44|0
1645519520000|2022-02-22 08:45:20|4236.07|4236.07|4236.04|4236.04|4236.07|4236.07|4236.04|4236.04|0
1645519530000|2022-02-22 08:45:30|4233.56|4233.56|4233.56|4233.56|4233.56|4233.56|4233.56|4233.56|0
1645519550000|2022-02-22 08:45:50|4232.93|4232.93|4232.93|4232.93|4232.93|4232.93|4232.93|4232.93|0
1645519560000|2022-02-22 08:46:00|4232.7|4232.7|4231.06|4231.06|4232.76|4232.76|4229.51|4229.51|0
1645519570000|2022-02-22 08:46:10|4230.13|4230.13|4230.39|4230.39|4230.39|4230.39|4230.08|4230.08|0
1645519580000|2022-02-22 08:46:20|4230.85|4230.85|4231.66|4231.66|4231.66|4231.66|4230.85|4230.85|0
1645519590000|2022-02-22 08:46:30|4231.97|4231.97|4231.19|4231.19|4232.13|4232.13|4231.19|4231.19|0
1645519610000|2022-02-22 08:46:50|4231.12|4231.12|4231.27|4231.27|4231.27|4231.27|4231.12|4231.12|0
1645519620000|2022-02-22 08:47:00|4232.51|4232.51|4232.6|4232.6|4232.6|4232.6|4232.51|4232.51|0
1645519630000|2022-02-22 08:47:10|4232.29|4232.29|4231.83|4231.83|4232.29|4232.29|4231.51|4231.51|0
1645519640000|2022-02-22 08:47:20|4231.51|4231.51|4231.83|4231.83|4231.83|4231.83|4231.51|4231.51|0
1645519650000|2022-02-22 08:47:30|4233.69|4233.69|4233.78|4233.78|4234|4234|4233.69|4233.69|0
1645519660000|2022-02-22 08:47:40|4234.99|4234.99|4234.62|4234.62|4234.99|4234.99|4234.06|4234.06|0
1645519670000|2022-02-22 08:47:50|4235.06|4235.06|4235.02|4235.02|4235.06|4235.06|4235.02|4235.02|0
1645519680000|2022-02-22 08:48:00|4234.4|4234.4|4234.4|4234.4|4234.4|4234.4|4234.4|4234.4|0
1645519690000|2022-02-22 08:48:10|4235.02|4235.02|4235.02|4235.02|4235.02|4235.02|4235.02|4235.02|0
1645519700000|2022-02-22 08:48:20|4233.79|4233.79|4233.32|4233.32|4233.79|4233.79|4232.86|4232.86|0
1645519710000|2022-02-22 08:48:30|4233.63|4233.63|4236.21|4236.21|4236.21|4236.21|4233.63|4233.63|0
1645519720000|2022-02-22 08:48:40|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|0
1645519730000|2022-02-22 08:48:50|4237.45|4237.45|4238.22|4238.22|4238.22|4238.22|4237.45|4237.45|0
1645519740000|2022-02-22 08:49:00|4238.38|4238.38|4238.9|4238.9|4239.06|4239.06|4238.07|4238.07|0
1645519750000|2022-02-22 08:49:10|4238.81|4238.81|4240.68|4240.68|4240.68|4240.68|4238.81|4238.81|0
1645519760000|2022-02-22 08:49:20|4240.77|4240.77|4240.46|4240.46|4240.77|4240.77|4240.46|4240.46|0
1645519770000|2022-02-22 08:49:30|4240.15|4240.15|4240.15|4240.15|4240.15|4240.15|4240.15|4240.15|0
1645519780000|2022-02-22 08:49:40|4239.97|4239.97|4239.58|4239.58|4240.2|4240.2|4239.58|4239.58|0
1645519790000|2022-02-22 08:49:50|4238.96|4238.96|4238.67|4238.67|4238.96|4238.96|4238.5|4238.5|0
1645519800000|2022-02-22 08:50:00|4238.64|4238.64|4238.64|4238.64|4238.64|4238.64|4238.64|4238.64|0
1645519810000|2022-02-22 08:50:10|4238.49|4238.49|4238.8|4238.8|4238.8|4238.8|4238.49|4238.49|0
1645519820000|2022-02-22 08:50:20|4239.57|4239.57|4241.89|4241.89|4241.89|4241.89|4239.57|4239.57|0
1645519830000|2022-02-22 08:50:30|4241.12|4241.12|4240.81|4240.81|4241.12|4241.12|4240.5|4240.5|0
1645519840000|2022-02-22 08:50:40|4241.12|4241.12|4241.03|4241.03|4241.19|4241.19|4240.72|4240.72|0
1645519850000|2022-02-22 08:50:50|4240.73|4240.73|4241.37|4241.37|4241.37|4241.37|4240.73|4240.73|0
1645519860000|2022-02-22 08:51:00|4241.06|4241.06|4239.82|4239.82|4241.06|4241.06|4239.82|4239.82|0
1645519870000|2022-02-22 08:51:10|4240.13|4240.13|4240.86|4240.86|4241.67|4241.67|4240.13|4240.13|0
1645519880000|2022-02-22 08:51:20|4240.68|4240.68|4239.65|4239.65|4240.68|4240.68|4239.34|4239.34|0
1645519890000|2022-02-22 08:51:30|4239.97|4239.97|4239.97|4239.97|4239.97|4239.97|4239.97|4239.97|0
1645519900000|2022-02-22 08:51:40|4240.28|4240.28|4239.66|4239.66|4240.28|4240.28|4239.66|4239.66|0
1645519910000|2022-02-22 08:51:50|4239.51|4239.51|4238.42|4238.42|4239.51|4239.51|4238.42|4238.42|0
1645519920000|2022-02-22 08:52:00|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|0
1645519930000|2022-02-22 08:52:10|4237.95|4237.95|4237.49|4237.49|4237.95|4237.95|4237.49|4237.49|0
1645519940000|2022-02-22 08:52:20|4235.48|4235.48|4236.26|4236.26|4236.26|4236.26|4235.48|4235.48|0
1645519950000|2022-02-22 08:52:30|4235.63|4235.63|4236.9|4236.9|4236.9|4236.9|4235.36|4235.36|0
1645519960000|2022-02-22 08:52:40|4237.14|4237.14|4236.91|4236.91|4237.14|4237.14|4236.91|4236.91|0
1645519980000|2022-02-22 08:53:00|4236.67|4236.67|4235.31|4235.31|4236.67|4236.67|4235.31|4235.31|0
1645519990000|2022-02-22 08:53:10|4235.25|4235.25|4236.5|4236.5|4236.5|4236.5|4235.25|4235.25|0
1645520000000|2022-02-22 08:53:20|4236.19|4236.19|4237.12|4237.12|4237.12|4237.12|4236.19|4236.19|0
1645520010000|2022-02-22 08:53:30|4237.43|4237.43|4237.12|4237.12|4237.43|4237.43|4236.5|4236.5|0
1645520020000|2022-02-22 08:53:40|4236.84|4236.84|4236.12|4236.12|4236.84|4236.84|4236.12|4236.12|0
1645520040000|2022-02-22 08:54:00|4235.2|4235.2|4235.17|4235.17|4235.2|4235.2|4234.86|4234.86|0
1645520050000|2022-02-22 08:54:10|4235.12|4235.12|4233.78|4233.78|4235.12|4235.12|4233.78|4233.78|0
1645520060000|2022-02-22 08:54:20|4234.41|4234.41|4235.03|4235.03|4235.03|4235.03|4234.09|4234.09|0
1645520070000|2022-02-22 08:54:30|4234.72|4234.72|4234.56|4234.56|4234.72|4234.72|4234.41|4234.41|0
1645520080000|2022-02-22 08:54:40|4233.63|4233.63|4231.77|4231.77|4233.63|4233.63|4231.77|4231.77|0
1645520090000|2022-02-22 08:54:50|4231.58|4231.58|4230.01|4230.01|4231.58|4231.58|4230.01|4230.01|0
1645520100000|2022-02-22 08:55:00|4229.99|4229.99|4225.99|4225.99|4229.99|4229.99|4225.99|4225.99|0
1645520120000|2022-02-22 08:55:20|4225.62|4225.62|4225.15|4225.15|4225.62|4225.62|4225|4225|0
1645520130000|2022-02-22 08:55:30|4225.62|4225.62|4227.48|4227.48|4227.48|4227.48|4225.62|4225.62|0
1645520140000|2022-02-22 08:55:40|4227.17|4227.17|4227.17|4227.17|4227.17|4227.17|4227.17|4227.17|0
1645520150000|2022-02-22 08:55:50|4227.32|4227.32|4227.95|4227.95|4227.95|4227.95|4227.32|4227.32|0
1645520160000|2022-02-22 08:56:00|4228.13|4228.13|4228.13|4228.13|4228.13|4228.13|4228.13|4228.13|0
1645520170000|2022-02-22 08:56:10|4228.44|4228.44|4229.68|4229.68|4229.68|4229.68|4228.44|4228.44|0
1645520180000|2022-02-22 08:56:20|4229.22|4229.22|4229.38|4229.38|4229.38|4229.38|4229.22|4229.22|0
1645520190000|2022-02-22 08:56:30|4228.91|4228.91|4228.6|4228.6|4228.91|4228.91|4228.6|4228.6|0
1645520200000|2022-02-22 08:56:40|4227.83|4227.83|4227.77|4227.77|4227.83|4227.83|4227.77|4227.77|0
1645520210000|2022-02-22 08:56:50|4227.93|4227.93|4227.62|4227.62|4227.93|4227.93|4227.62|4227.62|0
1645520220000|2022-02-22 08:57:00|4227.71|4227.71|4228.33|4228.33|4228.33|4228.33|4227.71|4227.71|0
1645520240000|2022-02-22 08:57:20|4227.71|4227.71|4227.4|4227.4|4227.71|4227.71|4227.4|4227.4|0
1645520250000|2022-02-22 08:57:30|4227.52|4227.52|4227.21|4227.21|4227.52|4227.52|4227.21|4227.21|0
1645520260000|2022-02-22 08:57:40|4226.75|4226.75|4226.44|4226.44|4226.75|4226.75|4226.44|4226.44|0
1645520270000|2022-02-22 08:57:50|4226.62|4226.62|4226.93|4226.93|4226.93|4226.93|4226.62|4226.62|0
1645520280000|2022-02-22 08:58:00|4226.46|4226.46|4227.27|4227.27|4227.27|4227.27|4226.46|4226.46|0
1645520290000|2022-02-22 08:58:10|4227.42|4227.42|4228.04|4228.04|4228.04|4228.04|4227.42|4227.42|0
1645520300000|2022-02-22 08:58:20|4227.75|4227.75|4227.67|4227.67|4227.75|4227.75|4227.67|4227.67|0
1645520310000|2022-02-22 08:58:30|4228.29|4228.29|4231.55|4231.55|4231.55|4231.55|4228.29|4228.29|0
1645520320000|2022-02-22 08:58:40|4231.39|4231.39|4230.81|4230.81|4231.51|4231.51|4230.66|4230.66|0
1645520330000|2022-02-22 08:58:50|4230.97|4230.97|4233.12|4233.12|4233.74|4233.74|4230.97|4230.97|0
1645520340000|2022-02-22 08:59:00|4232.65|4232.65|4233.12|4233.12|4233.43|4233.43|4232.65|4232.65|0
1645520360000|2022-02-22 08:59:20|4234.36|4234.36|4234.36|4234.36|4234.36|4234.36|4234.36|4234.36|0
1645520370000|2022-02-22 08:59:30|4235.13|4235.13|4235.8|4235.8|4235.8|4235.8|4234.98|4234.98|0
1645520380000|2022-02-22 08:59:40|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|0
1645520400000|2022-02-22 09:00:00|4236.11|4236.11|4237.19|4237.19|4237.19|4237.19|4236.11|4236.11|0
1645520420000|2022-02-22 09:00:20|4236.26|4236.26|4236.26|4236.26|4236.26|4236.26|4236.26|4236.26|0
1645520430000|2022-02-22 09:00:30|4236.41|4236.41|4232.91|4232.91|4236.41|4236.41|4232.91|4232.91|0
1645520440000|2022-02-22 09:00:40|4232.6|4232.6|4232.29|4232.29|4232.6|4232.6|4232.29|4232.29|0
1645520450000|2022-02-22 09:00:50|4231.82|4231.82|4231.82|4231.82|4231.82|4231.82|4231.82|4231.82|0
1645520460000|2022-02-22 09:01:00|4233.38|4233.38|4233.38|4233.38|4233.69|4233.69|4233.07|4233.07|0
1645520470000|2022-02-22 09:01:10|4234.3|4234.3|4231.7|4231.7|4234.3|4234.3|4231.7|4231.7|0
1645520480000|2022-02-22 09:01:20|4231.24|4231.24|4231.83|4231.83|4231.83|4231.83|4230.9|4230.9|0
1645520490000|2022-02-22 09:01:30|4231.81|4231.81|4231.81|4231.81|4231.81|4231.81|4231.81|4231.81|0
1645520500000|2022-02-22 09:01:40|4231.83|4231.83|4231.53|4231.53|4232.64|4232.64|4231.53|4231.53|0
1645520510000|2022-02-22 09:01:50|4231.43|4231.43|4231.43|4231.43|4231.43|4231.43|4231.43|4231.43|0
1645520520000|2022-02-22 09:02:00|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|0
1645520550000|2022-02-22 09:02:30|4231.56|4231.56|4231.66|4231.66|4231.66|4231.66|4231.56|4231.56|0
1645520560000|2022-02-22 09:02:40|4231.03|4231.03|4230.72|4230.72|4231.03|4231.03|4230.72|4230.72|0
1645520570000|2022-02-22 09:02:50|4230.44|4230.44|4231.07|4231.07|4231.07|4231.07|4230.44|4230.44|0
1645520590000|2022-02-22 09:03:10|4230.44|4230.44|4229.51|4229.51|4230.44|4230.44|4229.51|4229.51|0
1645520600000|2022-02-22 09:03:20|4229.47|4229.47|4227.22|4227.22|4229.47|4229.47|4227.22|4227.22|0
1645520620000|2022-02-22 09:03:40|4226.91|4226.91|4224.74|4224.74|4226.91|4226.91|4224.74|4224.74|0
1645520630000|2022-02-22 09:03:50|4224.51|4224.51|4224.82|4224.82|4225.13|4225.13|4224.2|4224.2|0
1645520640000|2022-02-22 09:04:00|4225.06|4225.06|4224.07|4224.07|4225.06|4225.06|4223.76|4223.76|0
1645520650000|2022-02-22 09:04:10|4223.76|4223.76|4223.71|4223.71|4223.76|4223.76|4223.71|4223.71|0
1645520670000|2022-02-22 09:04:30|4224.34|4224.34|4224.49|4224.49|4224.49|4224.49|4224.34|4224.34|0
1645520680000|2022-02-22 09:04:40|4226.36|4226.36|4226.17|4226.17|4226.51|4226.51|4226.17|4226.17|0
1645520690000|2022-02-22 09:04:50|4226.08|4226.08|4226.08|4226.08|4226.08|4226.08|4226.08|4226.08|0
1645520700000|2022-02-22 09:05:00|4226.7|4226.7|4226.7|4226.7|4226.7|4226.7|4226.7|4226.7|0
1645520710000|2022-02-22 09:05:10|4226.39|4226.39|4226.08|4226.08|4226.39|4226.39|4226.08|4226.08|0
1645520730000|2022-02-22 09:05:30|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|0
1645520740000|2022-02-22 09:05:40|4225.27|4225.27|4226.98|4226.98|4227.29|4227.29|4225.27|4225.27|0
1645520750000|2022-02-22 09:05:50|4227.07|4227.07|4227.62|4227.62|4227.93|4227.93|4227|4227|0
1645520760000|2022-02-22 09:06:00|4227.6|4227.6|4227.6|4227.6|4227.6|4227.6|4227.6|4227.6|0
1645520770000|2022-02-22 09:06:10|4227.47|4227.47|4227.4|4227.4|4227.47|4227.47|4227.4|4227.4|0
1645520780000|2022-02-22 09:06:20|4227.35|4227.35|4227.07|4227.07|4227.35|4227.35|4227.07|4227.07|0
1645520790000|2022-02-22 09:06:30|4225.83|4225.83|4226.21|4226.21|4226.29|4226.29|4225.75|4225.75|0
1645520800000|2022-02-22 09:06:40|4226.09|4226.09|4226.09|4226.09|4226.09|4226.09|4226.09|4226.09|0
1645520810000|2022-02-22 09:06:50|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|0
1645520820000|2022-02-22 09:07:00|4226.33|4226.33|4226.76|4226.76|4226.76|4226.76|4226.33|4226.33|0
1645520830000|2022-02-22 09:07:10|4226.58|4226.58|4225.16|4225.16|4226.58|4226.58|4225.16|4225.16|0
1645520840000|2022-02-22 09:07:20|4224.39|4224.39|4224.55|4224.55|4224.55|4224.55|4224.39|4224.39|0
1645520860000|2022-02-22 09:07:40|4224.24|4224.24|4224.24|4224.24|4224.24|4224.24|4224.24|4224.24|0
1645520870000|2022-02-22 09:07:50|4224.39|4224.39|4224.02|4224.02|4224.39|4224.39|4224.02|4224.02|0
1645520880000|2022-02-22 09:08:00|4224.33|4224.33|4224.48|4224.48|4224.79|4224.79|4224.33|4224.33|0
1645520890000|2022-02-22 09:08:10|4224.17|4224.17|4224.17|4224.17|4224.17|4224.17|4224.17|4224.17|0
1645520900000|2022-02-22 09:08:20|4224.09|4224.09|4224.09|4224.09|4224.09|4224.09|4224.09|4224.09|0
1645520910000|2022-02-22 09:08:30|4223.9|4223.9|4224.18|4224.18|4224.18|4224.18|4223.9|4223.9|0
1645520920000|2022-02-22 09:08:40|4224.28|4224.28|4222.1|4222.1|4224.43|4224.43|4222.1|4222.1|0
1645520930000|2022-02-22 09:08:50|4222.02|4222.02|4222.06|4222.06|4222.14|4222.14|4222.02|4222.02|0
1645520950000|2022-02-22 09:09:10|4220.51|4220.51|4220.32|4220.32|4220.51|4220.51|4220.13|4220.13|0
1645520960000|2022-02-22 09:09:20|4220.38|4220.38|4220.72|4220.72|4220.72|4220.72|4220.38|4220.38|0
1645520970000|2022-02-22 09:09:30|4220.1|4220.1|4220.6|4220.6|4220.6|4220.6|4220.1|4220.1|0
1645520980000|2022-02-22 09:09:40|4220.29|4220.29|4219.88|4219.88|4220.41|4220.41|4219.88|4219.88|0
1645520990000|2022-02-22 09:09:50|4219.57|4219.57|4220.99|4220.99|4220.99|4220.99|4219.53|4219.53|0
1645521000000|2022-02-22 09:10:00|4221.61|4221.61|4221.64|4221.64|4221.95|4221.95|4221.61|4221.61|0
1645521010000|2022-02-22 09:10:10|4221.73|4221.73|4221.58|4221.58|4221.73|4221.73|4221.27|4221.27|0
1645521020000|2022-02-22 09:10:20|4219.4|4219.4|4219.68|4219.68|4219.68|4219.68|4219.4|4219.4|0
1645521030000|2022-02-22 09:10:30|4219.37|4219.37|4219.68|4219.68|4219.68|4219.68|4219.37|4219.37|0
1645521040000|2022-02-22 09:10:40|4219.5|4219.5|4219.72|4219.72|4220.74|4220.74|4219.5|4219.5|0
1645521050000|2022-02-22 09:10:50|4219.64|4219.64|4219.49|4219.49|4219.64|4219.64|4219.49|4219.49|0
1645521060000|2022-02-22 09:11:00|4218.24|4218.24|4217.37|4217.37|4218.24|4218.24|4217|4217|0
1645521070000|2022-02-22 09:11:10|4217.19|4217.19|4216.25|4216.25|4217.19|4217.19|4216.25|4216.25|0
1645521080000|2022-02-22 09:11:20|4216.13|4216.13|4216.09|4216.09|4216.13|4216.13|4216.09|4216.09|0
1645521090000|2022-02-22 09:11:30|4215.15|4215.15|4215.15|4215.15|4215.15|4215.15|4215.15|4215.15|0
1645521100000|2022-02-22 09:11:40|4215|4215|4214.82|4214.82|4215|4215|4214.82|4214.82|0
1645521110000|2022-02-22 09:11:50|4214.8|4214.8|4211.38|4211.38|4214.8|4214.8|4211.38|4211.38|0
1645521120000|2022-02-22 09:12:00|4211.69|4211.69|4211.64|4211.64|4211.69|4211.69|4211.64|4211.64|0
1645521130000|2022-02-22 09:12:10|4211.18|4211.18|4214.4|4214.4|4214.4|4214.4|4211.18|4211.18|0
1645521140000|2022-02-22 09:12:20|4215.02|4215.02|4215.17|4215.17|4215.17|4215.17|4215.02|4215.02|0
1645521150000|2022-02-22 09:12:30|4214.86|4214.86|4214.86|4214.86|4214.86|4214.86|4214.86|4214.86|0
1645521160000|2022-02-22 09:12:40|4214.4|4214.4|4214.24|4214.24|4214.4|4214.4|4214.09|4214.09|0
1645521170000|2022-02-22 09:12:50|4214.55|4214.55|4214.55|4214.55|4214.55|4214.55|4214.55|4214.55|0
1645521180000|2022-02-22 09:13:00|4214.29|4214.29|4214.29|4214.29|4214.29|4214.29|4214.29|4214.29|0
1645521190000|2022-02-22 09:13:10|4213.67|4213.67|4213.67|4213.67|4213.67|4213.67|4213.67|4213.67|0
1645521200000|2022-02-22 09:13:20|4213.83|4213.83|4213.98|4213.98|4213.98|4213.98|4213.83|4213.83|0
1645521210000|2022-02-22 09:13:30|4213.83|4213.83|4213.87|4213.87|4213.87|4213.87|4213.83|4213.83|0
1645521230000|2022-02-22 09:13:50|4214.49|4214.49|4216.97|4216.97|4216.97|4216.97|4214.49|4214.49|0
1645521240000|2022-02-22 09:14:00|4217.28|4217.28|4216.35|4216.35|4217.28|4217.28|4216.35|4216.35|0
1645521270000|2022-02-22 09:14:30|4215.58|4215.58|4215.58|4215.58|4215.58|4215.58|4215.58|4215.58|0
1645521280000|2022-02-22 09:14:40|4216.35|4216.35|4216.59|4216.59|4216.59|4216.59|4216.35|4216.35|0
1645521290000|2022-02-22 09:14:50|4217.3|4217.3|4216.91|4216.91|4217.3|4217.3|4216.91|4216.91|0
1645521300000|2022-02-22 09:15:00|4217.06|4217.06|4217.06|4217.06|4217.37|4217.37|4217.06|4217.06|0
1645521320000|2022-02-22 09:15:20|4216.94|4216.94|4216.94|4216.94|4216.94|4216.94|4216.94|4216.94|0
1645521330000|2022-02-22 09:15:30|4216.63|4216.63|4216.63|4216.63|4216.63|4216.63|4216.63|4216.63|0
1645521350000|2022-02-22 09:15:50|4216.94|4216.94|4217.1|4217.1|4217.1|4217.1|4216.94|4216.94|0
1645521360000|2022-02-22 09:16:00|4216.48|4216.48|4217.41|4217.41|4217.41|4217.41|4216.48|4216.48|0
1645521370000|2022-02-22 09:16:10|4217.72|4217.72|4218.18|4218.18|4218.18|4218.18|4217.72|4217.72|0
1645521410000|2022-02-22 09:16:50|4218.28|4218.28|4218.28|4218.28|4218.28|4218.28|4218.28|4218.28|0
1645521420000|2022-02-22 09:17:00|4218.9|4218.9|4217.81|4217.81|4218.9|4218.9|4217.81|4217.81|0
1645521430000|2022-02-22 09:17:10|4217.63|4217.63|4217.47|4217.47|4217.63|4217.63|4217.32|4217.32|0
1645521440000|2022-02-22 09:17:20|4217.35|4217.35|4216.11|4216.11|4217.35|4217.35|4216.11|4216.11|0
1645521450000|2022-02-22 09:17:30|4216.26|4216.26|4216.57|4216.57|4216.57|4216.57|4216.26|4216.26|0
1645521460000|2022-02-22 09:17:40|4216.88|4216.88|4217.04|4217.04|4217.04|4217.04|4216.88|4216.88|0
1645521470000|2022-02-22 09:17:50|4216.57|4216.57|4216.73|4216.73|4216.73|4216.73|4216.57|4216.57|0
1645521480000|2022-02-22 09:18:00|4216.91|4216.91|4217.22|4217.22|4217.22|4217.22|4216.91|4216.91|0
1645521490000|2022-02-22 09:18:10|4217.38|4217.38|4217.22|4217.22|4217.68|4217.68|4217.22|4217.22|0
1645521500000|2022-02-22 09:18:20|4217.38|4217.38|4219.24|4219.24|4219.24|4219.24|4217.38|4217.38|0
1645521510000|2022-02-22 09:18:30|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|0
1645521530000|2022-02-22 09:18:50|4218.71|4218.71|4218.62|4218.62|4218.71|4218.71|4218.62|4218.62|0
1645521550000|2022-02-22 09:19:10|4218.15|4218.15|4217.69|4217.69|4218.15|4218.15|4217.69|4217.69|0
1645521560000|2022-02-22 09:19:20|4217.6|4217.6|4218.06|4218.06|4218.06|4218.06|4217.6|4217.6|0
1645521570000|2022-02-22 09:19:30|4217.44|4217.44|4217.84|4217.84|4218.07|4218.07|4217.44|4217.44|0
1645521580000|2022-02-22 09:19:40|4216.91|4216.91|4217.11|4217.11|4217.11|4217.11|4216.91|4216.91|0
1645521590000|2022-02-22 09:19:50|4217.23|4217.23|4217.43|4217.43|4217.43|4217.43|4217.23|4217.23|0
1645521600000|2022-02-22 09:20:00|4216.97|4216.97|4215.83|4215.83|4216.97|4216.97|4215.83|4215.83|0
1645521610000|2022-02-22 09:20:10|4215.52|4215.52|4214.89|4214.89|4215.52|4215.52|4214.89|4214.89|0
1645521620000|2022-02-22 09:20:20|4214.94|4214.94|4214.94|4214.94|4214.94|4214.94|4214.94|4214.94|0
1645521630000|2022-02-22 09:20:30|4215.12|4215.12|4215.12|4215.12|4215.12|4215.12|4215.12|4215.12|0
1645521640000|2022-02-22 09:20:40|4214.81|4214.81|4215.12|4215.12|4215.12|4215.12|4214.81|4214.81|0
1645521650000|2022-02-22 09:20:50|4214.19|4214.19|4213.63|4213.63|4214.56|4214.56|4213.63|4213.63|0
1645521660000|2022-02-22 09:21:00|4213.11|4213.11|4211.93|4211.93|4213.11|4213.11|4211.53|4211.53|0
1645521670000|2022-02-22 09:21:10|4212.08|4212.08|4212.55|4212.55|4212.55|4212.55|4211.93|4211.93|0
1645521690000|2022-02-22 09:21:30|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|0
1645521700000|2022-02-22 09:21:40|4211.31|4211.31|4210.71|4210.71|4211.31|4211.31|4210.37|4210.37|0
1645521720000|2022-02-22 09:22:00|4210.09|4210.09|4210.09|4210.09|4210.09|4210.09|4210.09|4210.09|0
1645521750000|2022-02-22 09:22:30|4210.21|4210.21|4208.03|4208.03|4210.21|4210.21|4208.03|4208.03|0
1645521760000|2022-02-22 09:22:40|4207.41|4207.41|4208.65|4208.65|4208.65|4208.65|4207.41|4207.41|0
1645521770000|2022-02-22 09:22:50|4208.96|4208.96|4208.29|4208.29|4208.96|4208.96|4208.29|4208.29|0
1645521780000|2022-02-22 09:23:00|4208.37|4208.37|4209.46|4209.46|4210.08|4210.08|4208.34|4208.34|0
1645521790000|2022-02-22 09:23:10|4209.15|4209.15|4208.97|4208.97|4209.15|4209.15|4208.97|4208.97|0
1645521820000|2022-02-22 09:23:40|4208.35|4208.35|4210.21|4210.21|4210.21|4210.21|4208.35|4208.35|0
1645521830000|2022-02-22 09:23:50|4210.12|4210.12|4208.88|4208.88|4210.12|4210.12|4208.88|4208.88|0
1645521840000|2022-02-22 09:24:00|4208.57|4208.57|4208.23|4208.23|4208.57|4208.57|4207.92|4207.92|0
1645521850000|2022-02-22 09:24:10|4208.85|4208.85|4209.01|4209.01|4209.01|4209.01|4208.85|4208.85|0
1645521860000|2022-02-22 09:24:20|4208.98|4208.98|4209.24|4209.24|4209.27|4209.27|4208.96|4208.96|0
1645521870000|2022-02-22 09:24:30|4209.87|4209.87|4210.18|4210.18|4210.18|4210.18|4209.87|4209.87|0
1645521880000|2022-02-22 09:24:40|4210.08|4210.08|4209.99|4209.99|4210.08|4210.08|4209.99|4209.99|0
1645521890000|2022-02-22 09:24:50|4210.61|4210.61|4212.01|4212.01|4212.17|4212.17|4210.61|4210.61|0
1645521920000|2022-02-22 09:25:20|4212.17|4212.17|4212.79|4212.79|4214.03|4214.03|4212.17|4212.17|0
1645521940000|2022-02-22 09:25:40|4212.97|4212.97|4212.97|4212.97|4212.97|4212.97|4212.97|4212.97|0
1645521950000|2022-02-22 09:25:50|4212.93|4212.93|4212.93|4212.93|4212.93|4212.93|4212.93|4212.93|0
1645521960000|2022-02-22 09:26:00|4213.86|4213.86|4214.18|4214.18|4214.18|4214.18|4213.86|4213.86|0
1645521970000|2022-02-22 09:26:10|4214.26|4214.26|4214.31|4214.31|4214.49|4214.49|4214.26|4214.26|0
1645521990000|2022-02-22 09:26:30|4213.22|4213.22|4213.22|4213.22|4213.22|4213.22|4213.22|4213.22|0
1645522010000|2022-02-22 09:26:50|4212.91|4212.91|4212.91|4212.91|4212.91|4212.91|4212.91|4212.91|0
1645522020000|2022-02-22 09:27:00|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|0
1645522030000|2022-02-22 09:27:10|4213.84|4213.84|4213.84|4213.84|4213.84|4213.84|4213.84|4213.84|0
1645522040000|2022-02-22 09:27:20|4213.75|4213.75|4213.54|4213.54|4213.84|4213.84|4213.54|4213.54|0
1645522060000|2022-02-22 09:27:40|4213.23|4213.23|4213.23|4213.23|4213.23|4213.23|4213.23|4213.23|0
1645522070000|2022-02-22 09:27:50|4211.98|4211.98|4211.98|4211.98|4211.98|4211.98|4211.98|4211.98|0
1645522080000|2022-02-22 09:28:00|4212.17|4212.17|4212.35|4212.35|4212.35|4212.35|4212.17|4212.17|0
1645522090000|2022-02-22 09:28:10|4212.51|4212.51|4212.41|4212.41|4212.51|4212.51|4212.41|4212.41|0
1645522100000|2022-02-22 09:28:20|4212.26|4212.26|4212.08|4212.08|4212.26|4212.26|4212.08|4212.08|0
1645522110000|2022-02-22 09:28:30|4210.84|4210.84|4210.84|4210.84|4210.84|4210.84|4210.84|4210.84|0
1645522120000|2022-02-22 09:28:40|4210.22|4210.22|4209.89|4209.89|4210.31|4210.31|4209.27|4209.27|0
1645522130000|2022-02-22 09:28:50|4209.27|4209.27|4209.81|4209.81|4210.04|4210.04|4209.27|4209.27|0
1645522150000|2022-02-22 09:29:10|4208.42|4208.42|4209.04|4209.04|4209.04|4209.04|4208.42|4208.42|0
1645522160000|2022-02-22 09:29:20|4208.42|4208.42|4209.34|4209.34|4209.34|4209.34|4208.42|4208.42|0
1645522170000|2022-02-22 09:29:30|4209.5|4209.5|4209.34|4209.34|4209.5|4209.5|4209.34|4209.34|0
1645522180000|2022-02-22 09:29:40|4209.47|4209.47|4207.93|4207.93|4209.47|4209.47|4207.76|4207.76|0
1645522190000|2022-02-22 09:29:50|4208.55|4208.55|4208.61|4208.61|4208.86|4208.86|4208.55|4208.55|0
1645522200000|2022-02-22 09:30:00|4208.76|4208.76|4208.76|4208.76|4208.76|4208.76|4208.76|4208.76|0
1645522210000|2022-02-22 09:30:10|4210.01|4210.01|4210.59|4210.59|4210.59|4210.59|4210.01|4210.01|0
1645522220000|2022-02-22 09:30:20|4210.43|4210.43|4210.43|4210.43|4210.43|4210.43|4210.43|4210.43|0
1645522230000|2022-02-22 09:30:30|4210.13|4210.13|4211.4|4211.4|4211.4|4211.4|4210.13|4210.13|0
1645522240000|2022-02-22 09:30:40|4211.71|4211.71|4211.71|4211.71|4211.71|4211.71|4211.71|4211.71|0
1645522250000|2022-02-22 09:30:50|4212.64|4212.64|4212.64|4212.64|4212.64|4212.64|4212.64|4212.64|0
1645522260000|2022-02-22 09:31:00|4212.55|4212.55|4212.24|4212.24|4212.55|4212.55|4212.24|4212.24|0
1645522270000|2022-02-22 09:31:10|4212.06|4212.06|4212.68|4212.68|4212.68|4212.68|4212.06|4212.06|0
1645522290000|2022-02-22 09:31:30|4212.59|4212.59|4212.59|4212.59|4212.59|4212.59|4212.59|4212.59|0
1645522300000|2022-02-22 09:31:40|4213.36|4213.36|4213.36|4213.36|4213.36|4213.36|4213.36|4213.36|0
1645522310000|2022-02-22 09:31:50|4213.29|4213.29|4213.17|4213.17|4213.29|4213.29|4213.17|4213.17|0
1645522330000|2022-02-22 09:32:10|4213.12|4213.12|4213.27|4213.27|4213.27|4213.27|4213.12|4213.12|0
1645522340000|2022-02-22 09:32:20|4213.18|4213.18|4213.86|4213.86|4213.86|4213.86|4213.09|4213.09|0
1645522360000|2022-02-22 09:32:40|4214.02|4214.02|4214.48|4214.48|4214.48|4214.48|4214.02|4214.02|0
1645522370000|2022-02-22 09:32:50|4214.3|4214.3|4215.39|4215.39|4215.39|4215.39|4214.3|4214.3|0
1645522380000|2022-02-22 09:33:00|4216.32|4216.32|4216.04|4216.04|4216.51|4216.51|4216.04|4216.04|0
1645522390000|2022-02-22 09:33:10|4216.36|4216.36|4216.91|4216.91|4216.91|4216.91|4216.19|4216.19|0
1645522400000|2022-02-22 09:33:20|4217.53|4217.53|4218.62|4218.62|4218.62|4218.62|4217.53|4217.53|0
1645522410000|2022-02-22 09:33:30|4218.93|4218.93|4219.86|4219.86|4219.86|4219.86|4218.93|4218.93|0
1645522420000|2022-02-22 09:33:40|4219.91|4219.91|4219.91|4219.91|4219.91|4219.91|4219.91|4219.91|0
1645522430000|2022-02-22 09:33:50|4219.6|4219.6|4221.15|4221.15|4221.15|4221.15|4219.6|4219.6|0
1645522460000|2022-02-22 09:34:20|4221.31|4221.31|4221.62|4221.62|4221.62|4221.62|4221.31|4221.31|0
1645522470000|2022-02-22 09:34:30|4221.77|4221.77|4221.77|4221.77|4221.77|4221.77|4221.77|4221.77|0
1645522490000|2022-02-22 09:34:50|4220.84|4220.84|4220.19|4220.19|4220.84|4220.84|4219.91|4219.91|0
1645522500000|2022-02-22 09:35:00|4220.66|4220.66|4220.66|4220.66|4220.66|4220.66|4220.66|4220.66|0
1645522510000|2022-02-22 09:35:10|4221.12|4221.12|4221.12|4221.12|4221.12|4221.12|4221.12|4221.12|0
1645522530000|2022-02-22 09:35:30|4222.37|4222.37|4223.02|4223.02|4223.02|4223.02|4222.13|4222.13|0
1645522540000|2022-02-22 09:35:40|4223.08|4223.08|4223.08|4223.08|4223.08|4223.08|4223.08|4223.08|0
1645522550000|2022-02-22 09:35:50|4222.9|4222.9|4222.9|4222.9|4222.9|4222.9|4222.9|4222.9|0
1645522560000|2022-02-22 09:36:00|4223.21|4223.21|4223.21|4223.21|4223.21|4223.21|4223.21|4223.21|0
1645522570000|2022-02-22 09:36:10|4222.9|4222.9|4223.18|4223.18|4223.18|4223.18|4222.28|4222.28|0
1645522580000|2022-02-22 09:36:20|4222.72|4222.72|4222.72|4222.72|4222.72|4222.72|4222.72|4222.72|0
1645522590000|2022-02-22 09:36:30|4222.25|4222.25|4221.29|4221.29|4222.53|4222.53|4221.29|4221.29|0
1645522600000|2022-02-22 09:36:40|4222.22|4222.22|4222.22|4222.22|4222.84|4222.84|4222.22|4222.22|0
1645522610000|2022-02-22 09:36:50|4223.15|4223.15|4223.15|4223.15|4223.15|4223.15|4223.15|4223.15|0
1645522620000|2022-02-22 09:37:00|4223.46|4223.46|4223.46|4223.46|4223.46|4223.46|4223.46|4223.46|0
1645522630000|2022-02-22 09:37:10|4224.09|4224.09|4224.28|4224.28|4224.4|4224.4|4224.09|4224.09|0
1645522650000|2022-02-22 09:37:30|4224.59|4224.59|4224.25|4224.25|4224.59|4224.59|4224.25|4224.25|0
1645522660000|2022-02-22 09:37:40|4224.86|4224.86|4225.18|4225.18|4225.49|4225.49|4224.86|4224.86|0
1645522670000|2022-02-22 09:37:50|4224.86|4224.86|4225.13|4225.13|4225.18|4225.18|4224.86|4224.86|0
1645522680000|2022-02-22 09:38:00|4225.31|4225.31|4225.31|4225.31|4225.31|4225.31|4225.31|4225.31|0
1645522690000|2022-02-22 09:38:10|4224.69|4224.69|4224.29|4224.29|4224.69|4224.69|4224.23|4224.23|0
1645522700000|2022-02-22 09:38:20|4223.98|4223.98|4223.98|4223.98|4223.98|4223.98|4223.98|4223.98|0
1645522710000|2022-02-22 09:38:30|4224.16|4224.16|4224.07|4224.07|4224.16|4224.16|4224.07|4224.07|0
1645522720000|2022-02-22 09:38:40|4224.69|4224.69|4224.81|4224.81|4224.81|4224.81|4224.69|4224.69|0
1645522730000|2022-02-22 09:38:50|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|0
1645522740000|2022-02-22 09:39:00|4225.28|4225.28|4225.9|4225.9|4225.9|4225.9|4225.28|4225.28|0
1645522750000|2022-02-22 09:39:10|4225.28|4225.28|4225.28|4225.28|4225.28|4225.28|4225.28|4225.28|0
1645522760000|2022-02-22 09:39:20|4225.9|4225.9|4225.9|4225.9|4225.9|4225.9|4225.9|4225.9|0
1645522780000|2022-02-22 09:39:40|4225.74|4225.74|4225.87|4225.87|4225.87|4225.87|4225.74|4225.74|0
1645522790000|2022-02-22 09:39:50|4225.56|4225.56|4224.94|4224.94|4225.56|4225.56|4224.94|4224.94|0
1645522810000|2022-02-22 09:40:10|4224.32|4224.32|4223.39|4223.39|4224.32|4224.32|4223.39|4223.39|0
1645522820000|2022-02-22 09:40:20|4223.48|4223.48|4223.48|4223.48|4223.48|4223.48|4223.48|4223.48|0
1645522830000|2022-02-22 09:40:30|4223.33|4223.33|4223.33|4223.33|4223.33|4223.33|4223.33|4223.33|0
1645522840000|2022-02-22 09:40:40|4223.64|4223.64|4224.1|4224.1|4224.1|4224.1|4223.64|4223.64|0
1645522850000|2022-02-22 09:40:50|4223.79|4223.79|4224.1|4224.1|4224.1|4224.1|4223.79|4223.79|0
1645522860000|2022-02-22 09:41:00|4223.48|4223.48|4224.51|4224.51|4224.51|4224.51|4223.48|4223.48|0
1645522880000|2022-02-22 09:41:20|4224.41|4224.41|4224.41|4224.41|4224.41|4224.41|4224.41|4224.41|0
1645522900000|2022-02-22 09:41:40|4224.72|4224.72|4224.06|4224.06|4224.72|4224.72|4224.06|4224.06|0
1645522910000|2022-02-22 09:41:50|4224.68|4224.68|4225.46|4225.46|4225.46|4225.46|4224.68|4224.68|0
1645522920000|2022-02-22 09:42:00|4225.18|4225.18|4225.08|4225.08|4225.18|4225.18|4225.08|4225.08|0
1645522940000|2022-02-22 09:42:20|4224.77|4224.77|4224.77|4224.77|4224.77|4224.77|4224.77|4224.77|0
1645522950000|2022-02-22 09:42:30|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|0
1645522970000|2022-02-22 09:42:50|4224.28|4224.28|4223.02|4223.02|4224.28|4224.28|4223.02|4223.02|0
1645522980000|2022-02-22 09:43:00|4222.65|4222.65|4222.29|4222.29|4222.65|4222.65|4221.67|4221.67|0
1645522990000|2022-02-22 09:43:10|4222.27|4222.27|4222.27|4222.27|4222.27|4222.27|4222.27|4222.27|0
1645523000000|2022-02-22 09:43:20|4222.18|4222.18|4222.18|4222.18|4222.18|4222.18|4222.18|4222.18|0
1645523020000|2022-02-22 09:43:40|4222.08|4222.08|4222.08|4222.08|4222.08|4222.08|4222.08|4222.08|0
1645523070000|2022-02-22 09:44:30|4221.46|4221.46|4218.64|4218.64|4221.46|4221.46|4218.64|4218.64|0
1645523080000|2022-02-22 09:44:40|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|0
1645523090000|2022-02-22 09:44:50|4218.38|4218.38|4219.8|4219.8|4219.8|4219.8|4218.38|4218.38|0
1645523100000|2022-02-22 09:45:00|4220.3|4220.3|4219.83|4219.83|4220.45|4220.45|4219.83|4219.83|0
1645523110000|2022-02-22 09:45:10|4219.68|4219.68|4219.68|4219.68|4219.68|4219.68|4219.68|4219.68|0
1645523120000|2022-02-22 09:45:20|4219.77|4219.77|4219.77|4219.77|4219.77|4219.77|4219.77|4219.77|0
1645523130000|2022-02-22 09:45:30|4219.46|4219.46|4219.46|4219.46|4219.46|4219.46|4219.46|4219.46|0
1645523140000|2022-02-22 09:45:40|4219.77|4219.77|4217.52|4217.52|4219.77|4219.77|4217.52|4217.52|0
1645523150000|2022-02-22 09:45:50|4217.83|4217.83|4217.36|4217.36|4217.83|4217.83|4217.05|4217.05|0
1645523160000|2022-02-22 09:46:00|4217.3|4217.3|4217.67|4217.67|4217.67|4217.67|4217.3|4217.3|0
1645523170000|2022-02-22 09:46:10|4217.21|4217.21|4217.21|4217.21|4217.21|4217.21|4217.21|4217.21|0
1645523180000|2022-02-22 09:46:20|4217.52|4217.52|4217.39|4217.39|4217.52|4217.52|4217.39|4217.39|0
1645523190000|2022-02-22 09:46:30|4216.77|4216.77|4215.75|4215.75|4216.77|4216.77|4215.75|4215.75|0
1645523210000|2022-02-22 09:46:50|4215.97|4215.97|4216.55|4216.55|4216.55|4216.55|4215.97|4215.97|0
1645523220000|2022-02-22 09:47:00|4216.71|4216.71|4216.71|4216.71|4216.71|4216.71|4216.71|4216.71|0
1645523230000|2022-02-22 09:47:10|4216.46|4216.46|4216.46|4216.46|4216.46|4216.46|4216.46|4216.46|0
1645523240000|2022-02-22 09:47:20|4216.77|4216.77|4216.77|4216.77|4216.77|4216.77|4216.77|4216.77|0
1645523250000|2022-02-22 09:47:30|4216.3|4216.3|4216.3|4216.3|4216.3|4216.3|4216.3|4216.3|0
1645523270000|2022-02-22 09:47:50|4216.22|4216.22|4216.22|4216.22|4216.22|4216.22|4216.22|4216.22|0
1645523280000|2022-02-22 09:48:00|4216.15|4216.15|4214.66|4214.66|4216.15|4216.15|4214.66|4214.66|0
1645523290000|2022-02-22 09:48:10|4214.57|4214.57|4214.48|4214.48|4214.57|4214.57|4214.48|4214.48|0
1645523300000|2022-02-22 09:48:20|4213.71|4213.71|4213.71|4213.71|4213.71|4213.71|4213.71|4213.71|0
1645523310000|2022-02-22 09:48:30|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|0
1645523320000|2022-02-22 09:48:40|4211.69|4211.69|4211.84|4211.84|4211.84|4211.84|4211.69|4211.69|0
1645523330000|2022-02-22 09:48:50|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|0
1645523340000|2022-02-22 09:49:00|4212|4212|4212|4212|4212|4212|4211.69|4211.69|0
1645523350000|2022-02-22 09:49:10|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|0
1645523360000|2022-02-22 09:49:20|4212.47|4212.47|4212.47|4212.47|4212.47|4212.47|4212.47|4212.47|0
1645523370000|2022-02-22 09:49:30|4211.84|4211.84|4211.84|4211.84|4211.84|4211.84|4211.84|4211.84|0
1645523380000|2022-02-22 09:49:40|4211.82|4211.82|4210.77|4210.77|4212.13|4212.13|4210.77|4210.77|0
1645523390000|2022-02-22 09:49:50|4210.36|4210.36|4210.48|4210.48|4210.48|4210.48|4210.36|4210.36|0
1645523410000|2022-02-22 09:50:10|4209.71|4209.71|4208.62|4208.62|4209.71|4209.71|4208.62|4208.62|0
1645523420000|2022-02-22 09:50:20|4208.93|4208.93|4209.42|4209.42|4209.42|4209.42|4208.93|4208.93|0
1645523430000|2022-02-22 09:50:30|4209.58|4209.58|4209.72|4209.72|4209.72|4209.72|4209.58|4209.58|0
1645523440000|2022-02-22 09:50:40|4209.88|4209.88|4209.83|4209.83|4210.05|4210.05|4209.65|4209.65|0
1645523450000|2022-02-22 09:50:50|4209.98|4209.98|4210.73|4210.73|4210.76|4210.76|4209.98|4209.98|0
1645523460000|2022-02-22 09:51:00|4211.04|4211.04|4211.52|4211.52|4211.52|4211.52|4210.8|4210.8|0
1645523470000|2022-02-22 09:51:10|4211.98|4211.98|4213.03|4213.03|4213.03|4213.03|4211.98|4211.98|0
1645523480000|2022-02-22 09:51:20|4213.35|4213.35|4213.35|4213.35|4213.35|4213.35|4213.35|4213.35|0
1645523500000|2022-02-22 09:51:40|4213.66|4213.66|4213.66|4213.66|4213.66|4213.66|4213.66|4213.66|0
1645523510000|2022-02-22 09:51:50|4213.75|4213.75|4214.83|4214.83|4214.83|4214.83|4213.75|4213.75|0
1645523520000|2022-02-22 09:52:00|4215.14|4215.14|4215.45|4215.45|4215.45|4215.45|4215.14|4215.14|0
1645523540000|2022-02-22 09:52:20|4215.92|4215.92|4215.92|4215.92|4215.92|4215.92|4215.92|4215.92|0
1645523560000|2022-02-22 09:52:40|4216.04|4216.04|4216.04|4216.04|4216.04|4216.04|4216.04|4216.04|0
1645523570000|2022-02-22 09:52:50|4216.13|4216.13|4218.31|4218.31|4218.31|4218.31|4216.13|4216.13|0
1645523590000|2022-02-22 09:53:10|4218|4218|4218.15|4218.15|4218.15|4218.15|4218|4218|0
1645523600000|2022-02-22 09:53:20|4218.13|4218.13|4218.75|4218.75|4218.75|4218.75|4218.13|4218.13|0
1645523610000|2022-02-22 09:53:30|4219.06|4219.06|4219.21|4219.21|4219.21|4219.21|4219.06|4219.06|0
1645523620000|2022-02-22 09:53:40|4219.52|4219.52|4220.06|4220.06|4220.06|4220.06|4219.52|4219.52|0
1645523630000|2022-02-22 09:53:50|4220|4220|4219.69|4219.69|4220|4220|4219.69|4219.69|0
1645523640000|2022-02-22 09:54:00|4219.51|4219.51|4219.51|4219.51|4219.51|4219.51|4219.51|4219.51|0
1645523650000|2022-02-22 09:54:10|4219.82|4219.82|4220.14|4220.14|4220.14|4220.14|4219.82|4219.82|0
1645523660000|2022-02-22 09:54:20|4219.52|4219.52|4219.8|4219.8|4219.83|4219.83|4219.52|4219.52|0
1645523680000|2022-02-22 09:54:40|4220.74|4220.74|4220.74|4220.74|4220.74|4220.74|4220.74|4220.74|0
1645523690000|2022-02-22 09:54:50|4220.83|4220.83|4220.42|4220.42|4220.83|4220.83|4220.42|4220.42|0
1645523700000|2022-02-22 09:55:00|4220.11|4220.11|4219.43|4219.43|4220.11|4220.11|4219.43|4219.43|0
1645523710000|2022-02-22 09:55:10|4219.41|4219.41|4220.9|4220.9|4220.9|4220.9|4219.41|4219.41|0
1645523720000|2022-02-22 09:55:20|4221.05|4221.05|4219.96|4219.96|4221.05|4221.05|4219.96|4219.96|0
1645523730000|2022-02-22 09:55:30|4220.28|4220.28|4220.28|4220.28|4220.28|4220.28|4220.28|4220.28|0
1645523740000|2022-02-22 09:55:40|4219.19|4219.19|4219.5|4219.5|4219.5|4219.5|4219.19|4219.19|0
1645523750000|2022-02-22 09:55:50|4219.45|4219.45|4219.51|4219.51|4219.51|4219.51|4219.45|4219.45|0
1645523760000|2022-02-22 09:56:00|4219.33|4219.33|4219.14|4219.14|4219.33|4219.33|4219.14|4219.14|0
1645523770000|2022-02-22 09:56:10|4219.09|4219.09|4217.61|4217.61|4219.09|4219.09|4217.61|4217.61|0
1645523780000|2022-02-22 09:56:20|4217.52|4217.52|4217.21|4217.21|4217.52|4217.52|4217.21|4217.21|0
1645523790000|2022-02-22 09:56:30|4217.25|4217.25|4217.21|4217.21|4217.25|4217.25|4217.21|4217.21|0
1645523800000|2022-02-22 09:56:40|4217.52|4217.52|4216.56|4216.56|4217.52|4217.52|4216.56|4216.56|0
1645523810000|2022-02-22 09:56:50|4216.5|4216.5|4213.06|4213.06|4216.5|4216.5|4212.12|4212.12|0
1645523820000|2022-02-22 09:57:00|4213.68|4213.68|4214.92|4214.92|4214.92|4214.92|4213.68|4213.68|0
1645523830000|2022-02-22 09:57:10|4214.61|4214.61|4215.23|4215.23|4215.23|4215.23|4214.61|4214.61|0
1645523840000|2022-02-22 09:57:20|4214.92|4214.92|4214.61|4214.61|4214.92|4214.92|4214.61|4214.61|0
1645523850000|2022-02-22 09:57:30|4214.51|4214.51|4216.47|4216.47|4216.47|4216.47|4214.51|4214.51|0
1645523860000|2022-02-22 09:57:40|4217.4|4217.4|4217.74|4217.74|4217.74|4217.74|4217.4|4217.4|0
1645523870000|2022-02-22 09:57:50|4217.81|4217.81|4217.81|4217.81|4217.81|4217.81|4217.81|4217.81|0
1645523880000|2022-02-22 09:58:00|4218.74|4218.74|4218.74|4218.74|4218.74|4218.74|4218.74|4218.74|0
1645523890000|2022-02-22 09:58:10|4218.43|4218.43|4218.43|4218.43|4218.43|4218.43|4218.43|4218.43|0
1645523900000|2022-02-22 09:58:20|4218.74|4218.74|4218.21|4218.21|4218.99|4218.99|4218.21|4218.21|0
1645523910000|2022-02-22 09:58:30|4218.53|4218.53|4218.53|4218.53|4218.53|4218.53|4218.53|4218.53|0
1645523920000|2022-02-22 09:58:40|4218.21|4218.21|4218.12|4218.12|4218.21|4218.21|4218.12|4218.12|0
1645523930000|2022-02-22 09:58:50|4217.81|4217.81|4217.5|4217.5|4217.81|4217.81|4217.5|4217.5|0
1645523940000|2022-02-22 09:59:00|4217.19|4217.19|4215.71|4215.71|4217.19|4217.19|4215.71|4215.71|0
1645523960000|2022-02-22 09:59:20|4216.49|4216.49|4216.64|4216.64|4216.64|4216.64|4216.49|4216.49|0
1645523970000|2022-02-22 09:59:30|4217.1|4217.1|4216.79|4216.79|4217.1|4217.1|4216.79|4216.79|0
1645523980000|2022-02-22 09:59:40|4216.48|4216.48|4213.38|4213.38|4216.48|4216.48|4213.38|4213.38|0
1645523990000|2022-02-22 09:59:50|4213.69|4213.69|4214.78|4214.78|4214.78|4214.78|4213.02|4213.02|0
1645524000000|2022-02-22 10:00:00|4215.4|4215.4|4213.96|4213.96|4215.4|4215.4|4213.96|4213.96|0
1645524010000|2022-02-22 10:00:10|4213.86|4213.86|4213.46|4213.46|4213.86|4213.86|4212.84|4212.84|0
1645524020000|2022-02-22 10:00:20|4213.15|4213.15|4211.54|4211.54|4213.15|4213.15|4210.91|4210.91|0
1645524030000|2022-02-22 10:00:30|4211.35|4211.35|4209.7|4209.7|4211.35|4211.35|4209.7|4209.7|0
1645524040000|2022-02-22 10:00:40|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|0
1645524050000|2022-02-22 10:00:50|4209.39|4209.39|4210.48|4210.48|4210.48|4210.48|4209.39|4209.39|0
1645524060000|2022-02-22 10:01:00|4210.94|4210.94|4210.76|4210.76|4210.94|4210.94|4210.76|4210.76|0
1645524070000|2022-02-22 10:01:10|4210.85|4210.85|4210.54|4210.54|4210.85|4210.85|4210.54|4210.54|0
1645524080000|2022-02-22 10:01:20|4210.44|4210.44|4212.28|4212.28|4212.28|4212.28|4210.44|4210.44|0
1645524090000|2022-02-22 10:01:30|4212.18|4212.18|4211.69|4211.69|4212.18|4212.18|4211.69|4211.69|0
1645524100000|2022-02-22 10:01:40|4212.31|4212.31|4212.19|4212.19|4212.31|4212.31|4212.19|4212.19|0
1645524110000|2022-02-22 10:01:50|4212.47|4212.47|4212.47|4212.47|4212.47|4212.47|4212.47|4212.47|0
1645524120000|2022-02-22 10:02:00|4212.43|4212.43|4211.03|4211.03|4212.43|4212.43|4211.03|4211.03|0
1645524130000|2022-02-22 10:02:10|4211.12|4211.12|4212.06|4212.06|4212.06|4212.06|4211.12|4211.12|0
1645524150000|2022-02-22 10:02:30|4212.12|4212.12|4212.12|4212.12|4212.12|4212.12|4212.12|4212.12|0
1645524170000|2022-02-22 10:02:50|4212.74|4212.74|4212.74|4212.74|4212.74|4212.74|4212.74|4212.74|0
1645524180000|2022-02-22 10:03:00|4213.02|4213.02|4213.33|4213.33|4213.33|4213.33|4213.02|4213.02|0
1645524190000|2022-02-22 10:03:10|4213.79|4213.79|4214.1|4214.1|4214.1|4214.1|4213.79|4213.79|0
1645524210000|2022-02-22 10:03:30|4214.22|4214.22|4214.43|4214.43|4214.43|4214.43|4214.12|4214.12|0
1645524220000|2022-02-22 10:03:40|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|0
1645524230000|2022-02-22 10:03:50|4214.28|4214.28|4216.04|4216.04|4216.04|4216.04|4214.12|4214.12|0
1645524240000|2022-02-22 10:04:00|4216.1|4216.1|4218.47|4218.47|4218.47|4218.47|4216.1|4216.1|0
1645524250000|2022-02-22 10:04:10|4218.84|4218.84|4219.76|4219.76|4219.76|4219.76|4218.84|4218.84|0
1645524260000|2022-02-22 10:04:20|4219.91|4219.91|4219.45|4219.45|4219.91|4219.91|4219.45|4219.45|0
1645524270000|2022-02-22 10:04:30|4219.29|4219.29|4218.05|4218.05|4219.29|4219.29|4218.05|4218.05|0
1645524280000|2022-02-22 10:04:40|4219.3|4219.3|4219.3|4219.3|4219.3|4219.3|4219.3|4219.3|0
1645524290000|2022-02-22 10:04:50|4219.61|4219.61|4220.38|4220.38|4220.38|4220.38|4219.61|4219.61|0
1645524300000|2022-02-22 10:05:00|4220.69|4220.69|4221.37|4221.37|4221.37|4221.37|4220.69|4220.69|0
1645524310000|2022-02-22 10:05:10|4222.3|4222.3|4222.49|4222.49|4222.49|4222.49|4222.3|4222.3|0
1645524320000|2022-02-22 10:05:20|4222.3|4222.3|4223.1|4223.1|4223.1|4223.1|4222.3|4222.3|0
1645524340000|2022-02-22 10:05:40|4223.22|4223.22|4223.22|4223.22|4223.22|4223.22|4223.22|4223.22|0
1645524350000|2022-02-22 10:05:50|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|0
1645524360000|2022-02-22 10:06:00|4225.09|4225.09|4225.24|4225.24|4225.24|4225.24|4225.09|4225.09|0
1645524370000|2022-02-22 10:06:10|4225.55|4225.55|4225.55|4225.55|4225.55|4225.55|4225.55|4225.55|0
1645524380000|2022-02-22 10:06:20|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|0
1645524390000|2022-02-22 10:06:30|4225.95|4225.95|4225.95|4225.95|4225.95|4225.95|4225.95|4225.95|0
1645524400000|2022-02-22 10:06:40|4227.82|4227.82|4227.97|4227.97|4227.97|4227.97|4227.82|4227.82|0
1645524420000|2022-02-22 10:07:00|4227.82|4227.82|4227.82|4227.82|4227.82|4227.82|4227.82|4227.82|0
1645524430000|2022-02-22 10:07:10|4225.95|4225.95|4224.24|4224.24|4225.95|4225.95|4224.24|4224.24|0
1645524440000|2022-02-22 10:07:20|4223.63|4223.63|4223.07|4223.07|4223.63|4223.63|4223.07|4223.07|0
1645524460000|2022-02-22 10:07:40|4223.38|4223.38|4223.38|4223.38|4223.38|4223.38|4223.38|4223.38|0
1645524480000|2022-02-22 10:08:00|4223.69|4223.69|4223.82|4223.82|4223.82|4223.82|4223.69|4223.69|0
1645524490000|2022-02-22 10:08:10|4224.13|4224.13|4225.52|4225.52|4225.52|4225.52|4224.13|4224.13|0
1645524500000|2022-02-22 10:08:20|4225.68|4225.68|4225.68|4225.68|4225.68|4225.68|4225.68|4225.68|0
1645524520000|2022-02-22 10:08:40|4225.83|4225.83|4225.85|4225.85|4225.98|4225.98|4225.83|4225.83|0
1645524530000|2022-02-22 10:08:50|4226|4226|4226|4226|4226|4226|4226|4226|0
1645524550000|2022-02-22 10:09:10|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|0
1645524560000|2022-02-22 10:09:20|4224.44|4224.44|4224.76|4224.76|4224.76|4224.76|4224.44|4224.44|0
1645524590000|2022-02-22 10:09:50|4224.71|4224.71|4223.61|4223.61|4224.71|4224.71|4223.61|4223.61|0
1645524600000|2022-02-22 10:10:00|4223.45|4223.45|4223.49|4223.49|4223.49|4223.49|4223.41|4223.41|0
1645524610000|2022-02-22 10:10:10|4222.25|4222.25|4222.87|4222.87|4222.87|4222.87|4222.25|4222.25|0
1645524630000|2022-02-22 10:10:30|4222.56|4222.56|4222.56|4222.56|4222.56|4222.56|4222.56|4222.56|0
1645524650000|2022-02-22 10:10:50|4222.65|4222.65|4222.34|4222.34|4222.65|4222.65|4222.34|4222.34|0
1645524660000|2022-02-22 10:11:00|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|0
1645524680000|2022-02-22 10:11:20|4222.4|4222.4|4219.59|4219.59|4222.4|4222.4|4219.59|4219.59|0
1645524700000|2022-02-22 10:11:40|4220.21|4220.21|4221.68|4221.68|4221.68|4221.68|4220.21|4220.21|0
1645524710000|2022-02-22 10:11:50|4221.83|4221.83|4221.69|4221.69|4221.83|4221.83|4220.75|4220.75|0
1645524720000|2022-02-22 10:12:00|4221.71|4221.71|4221.4|4221.4|4222.33|4222.33|4221.4|4221.4|0
1645524740000|2022-02-22 10:12:20|4221.31|4221.31|4221.36|4221.36|4221.36|4221.36|4221|4221|0
1645524750000|2022-02-22 10:12:30|4221.42|4221.42|4221.16|4221.16|4221.47|4221.47|4221.16|4221.16|0
1645524760000|2022-02-22 10:12:40|4221.22|4221.22|4221.22|4221.22|4221.53|4221.53|4221.22|4221.22|0
1645524770000|2022-02-22 10:12:50|4221.84|4221.84|4221.84|4221.84|4221.84|4221.84|4221.84|4221.84|0
1645524780000|2022-02-22 10:13:00|4222|4222|4222|4222|4222|4222|4222|4222|0
1645524790000|2022-02-22 10:13:10|4222.31|4222.31|4223.09|4223.09|4223.09|4223.09|4222.31|4222.31|0
1645524830000|2022-02-22 10:13:50|4223.24|4223.24|4223.7|4223.7|4223.7|4223.7|4223.24|4223.24|0
1645524840000|2022-02-22 10:14:00|4224.64|4224.64|4224.64|4224.64|4224.64|4224.64|4224.64|4224.64|0
1645524860000|2022-02-22 10:14:20|4225.1|4225.1|4226.03|4226.03|4226.03|4226.03|4225.1|4225.1|0
1645524870000|2022-02-22 10:14:30|4225.72|4225.72|4225.95|4225.95|4225.95|4225.95|4225.57|4225.57|0
1645524880000|2022-02-22 10:14:40|4225.64|4225.64|4225.59|4225.59|4225.64|4225.64|4225.59|4225.59|0
1645524890000|2022-02-22 10:14:50|4225.28|4225.28|4224.97|4224.97|4225.28|4225.28|4224.97|4224.97|0
1645524910000|2022-02-22 10:15:10|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|0
1645524940000|2022-02-22 10:15:40|4224.5|4224.5|4224.5|4224.5|4224.5|4224.5|4224.5|4224.5|0
1645524950000|2022-02-22 10:15:50|4224.6|4224.6|4223.51|4223.51|4224.6|4224.6|4223.51|4223.51|0
1645524960000|2022-02-22 10:16:00|4223.32|4223.32|4223.33|4223.33|4223.33|4223.33|4223.02|4223.02|0
1645524970000|2022-02-22 10:16:10|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|0
1645525000000|2022-02-22 10:16:40|4223.37|4223.37|4223.52|4223.52|4223.52|4223.52|4222.91|4222.91|0
1645525010000|2022-02-22 10:16:50|4224.46|4224.46|4224.77|4224.77|4224.77|4224.77|4224.46|4224.46|0
1645525020000|2022-02-22 10:17:00|4225.17|4225.17|4226.37|4226.37|4226.37|4226.37|4224.95|4224.95|0
1645525030000|2022-02-22 10:17:10|4227.31|4227.31|4226.9|4226.9|4227.31|4227.31|4226.9|4226.9|0
1645525040000|2022-02-22 10:17:20|4227.06|4227.06|4226.56|4226.56|4227.06|4227.06|4226.56|4226.56|0
1645525050000|2022-02-22 10:17:30|4227.18|4227.18|4226.41|4226.41|4227.18|4227.18|4226.41|4226.41|0
1645525060000|2022-02-22 10:17:40|4226.1|4226.1|4225.3|4225.3|4226.1|4226.1|4225.3|4225.3|0
1645525110000|2022-02-22 10:18:30|4225.49|4225.49|4225.34|4225.34|4225.49|4225.49|4225.34|4225.34|0
1645525120000|2022-02-22 10:18:40|4225.15|4225.15|4224.22|4224.22|4225.15|4225.15|4224.22|4224.22|0
1645525130000|2022-02-22 10:18:50|4224.03|4224.03|4222.79|4222.79|4224.03|4224.03|4222.79|4222.79|0
1645525140000|2022-02-22 10:19:00|4222.6|4222.6|4222.75|4222.75|4222.75|4222.75|4222.6|4222.6|0
1645525150000|2022-02-22 10:19:10|4222.84|4222.84|4222.62|4222.62|4222.84|4222.84|4222.53|4222.53|0
1645525160000|2022-02-22 10:19:20|4222.57|4222.57|4223.87|4223.87|4223.87|4223.87|4222.57|4222.57|0
1645525170000|2022-02-22 10:19:30|4223.84|4223.84|4223.69|4223.69|4223.84|4223.84|4223.69|4223.69|0
1645525180000|2022-02-22 10:19:40|4224|4224|4224.62|4224.62|4224.62|4224.62|4224|4224|0
1645525200000|2022-02-22 10:20:00|4224.72|4224.72|4224.78|4224.78|4224.83|4224.83|4224.72|4224.72|0
1645525210000|2022-02-22 10:20:10|4224.73|4224.73|4224.68|4224.68|4224.73|4224.73|4224.68|4224.68|0
1645525240000|2022-02-22 10:20:40|4224.86|4224.86|4224.86|4224.86|4224.86|4224.86|4224.86|4224.86|0
1645525250000|2022-02-22 10:20:50|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|0
1645525260000|2022-02-22 10:21:00|4225.88|4225.88|4225.32|4225.32|4225.88|4225.88|4225.32|4225.32|0
1645525280000|2022-02-22 10:21:20|4225.44|4225.44|4225.58|4225.58|4225.74|4225.74|4225.44|4225.44|0
1645525290000|2022-02-22 10:21:30|4226.52|4226.52|4226.52|4226.52|4226.52|4226.52|4226.52|4226.52|0
1645525300000|2022-02-22 10:21:40|4226.58|4226.58|4227.29|4227.29|4227.29|4227.29|4226.58|4226.58|0
1645525310000|2022-02-22 10:21:50|4227.41|4227.41|4227.72|4227.72|4227.72|4227.72|4227.41|4227.41|0
1645525320000|2022-02-22 10:22:00|4228.18|4228.18|4228.32|4228.32|4229.12|4229.12|4228.18|4228.18|0
1645525330000|2022-02-22 10:22:10|4228.22|4228.22|4227.91|4227.91|4228.22|4228.22|4227.91|4227.91|0
1645525350000|2022-02-22 10:22:30|4227.82|4227.82|4228.13|4228.13|4228.13|4228.13|4227.82|4227.82|0
1645525380000|2022-02-22 10:23:00|4227.82|4227.82|4228.24|4228.24|4228.24|4228.24|4227.82|4227.82|0
1645525390000|2022-02-22 10:23:10|4228.12|4228.12|4228.96|4228.96|4228.96|4228.96|4228.12|4228.12|0
1645525400000|2022-02-22 10:23:20|4229.24|4229.24|4229.38|4229.38|4230.31|4230.31|4229.24|4229.24|0
1645525410000|2022-02-22 10:23:30|4229.3|4229.3|4229.3|4229.3|4229.3|4229.3|4229.3|4229.3|0
1645525420000|2022-02-22 10:23:40|4229.34|4229.34|4229.34|4229.34|4229.34|4229.34|4229.34|4229.34|0
1645525430000|2022-02-22 10:23:50|4229.65|4229.65|4229.73|4229.73|4229.73|4229.73|4229.55|4229.55|0
1645525440000|2022-02-22 10:24:00|4229.64|4229.64|4230.01|4230.01|4230.01|4230.01|4229.55|4229.55|0
1645525450000|2022-02-22 10:24:10|4230.32|4230.32|4231.34|4231.34|4231.52|4231.52|4230.32|4230.32|0
1645525460000|2022-02-22 10:24:20|4231.43|4231.43|4231.1|4231.1|4231.43|4231.43|4231.08|4231.08|0
1645525480000|2022-02-22 10:24:40|4231.38|4231.38|4231.07|4231.07|4231.38|4231.38|4231.07|4231.07|0
1645525490000|2022-02-22 10:24:50|4231.11|4231.11|4231.11|4231.11|4231.11|4231.11|4231.11|4231.11|0
1645525500000|2022-02-22 10:25:00|4231.57|4231.57|4231.67|4231.67|4231.67|4231.67|4231.57|4231.57|0
1645525520000|2022-02-22 10:25:20|4231.36|4231.36|4231.36|4231.36|4231.36|4231.36|4231.36|4231.36|0
1645525530000|2022-02-22 10:25:30|4230.9|4230.9|4229.81|4229.81|4230.9|4230.9|4229.81|4229.81|0
1645525540000|2022-02-22 10:25:40|4229.5|4229.5|4229.65|4229.65|4229.65|4229.65|4229.5|4229.5|0
1645525560000|2022-02-22 10:26:00|4229.56|4229.56|4229.25|4229.25|4229.56|4229.56|4229.25|4229.25|0
1645525570000|2022-02-22 10:26:10|4229.41|4229.41|4229.41|4229.41|4229.41|4229.41|4229.41|4229.41|0
1645525580000|2022-02-22 10:26:20|4230.03|4230.03|4230.18|4230.18|4230.18|4230.18|4230.03|4230.03|0
1645525590000|2022-02-22 10:26:30|4230.8|4230.8|4231.27|4231.27|4231.27|4231.27|4230.8|4230.8|0
1645525600000|2022-02-22 10:26:40|4230.96|4230.96|4230.96|4230.96|4230.96|4230.96|4230.96|4230.96|0
1645525610000|2022-02-22 10:26:50|4230.65|4230.65|4229.59|4229.59|4230.65|4230.65|4229.59|4229.59|0
1645525620000|2022-02-22 10:27:00|4229.28|4229.28|4229.87|4229.87|4229.87|4229.87|4229.28|4229.28|0
1645525630000|2022-02-22 10:27:10|4229.4|4229.4|4229.4|4229.4|4229.4|4229.4|4229.4|4229.4|0
1645525660000|2022-02-22 10:27:40|4229.46|4229.46|4229.46|4229.46|4229.46|4229.46|4229.46|4229.46|0
1645525680000|2022-02-22 10:28:00|4229.77|4229.77|4229.77|4229.77|4229.77|4229.77|4229.77|4229.77|0
1645525690000|2022-02-22 10:28:10|4230.08|4230.08|4230.48|4230.48|4230.55|4230.55|4230.08|4230.08|0
1645525720000|2022-02-22 10:28:40|4230.17|4230.17|4230.17|4230.17|4230.17|4230.17|4230.17|4230.17|0
1645525730000|2022-02-22 10:28:50|4229.86|4229.86|4228.68|4228.68|4229.86|4229.86|4228.68|4228.68|0
1645525740000|2022-02-22 10:29:00|4228.53|4228.53|4228.41|4228.41|4228.53|4228.53|4228.41|4228.41|0
1645525770000|2022-02-22 10:29:30|4228.32|4228.32|4227.58|4227.58|4228.32|4228.32|4227.39|4227.39|0
1645525780000|2022-02-22 10:29:40|4227.27|4227.27|4227.27|4227.27|4227.58|4227.58|4226.95|4226.95|0
1645525810000|2022-02-22 10:30:10|4227.08|4227.08|4227.08|4227.08|4227.08|4227.08|4227.08|4227.08|0
1645525820000|2022-02-22 10:30:20|4226.92|4226.92|4227.47|4227.47|4227.47|4227.47|4226.92|4226.92|0
1645525830000|2022-02-22 10:30:30|4227.78|4227.78|4227.47|4227.47|4227.78|4227.78|4227.47|4227.47|0
1645525840000|2022-02-22 10:30:40|4227.29|4227.29|4227.78|4227.78|4228.09|4228.09|4227.29|4227.29|0
1645525860000|2022-02-22 10:31:00|4227.47|4227.47|4226.85|4226.85|4227.47|4227.47|4226.85|4226.85|0
1645525880000|2022-02-22 10:31:20|4225.92|4225.92|4225.61|4225.61|4225.92|4225.92|4225.29|4225.29|0
1645525890000|2022-02-22 10:31:30|4225.76|4225.76|4225.54|4225.54|4226.16|4226.16|4225.54|4225.54|0
1645525900000|2022-02-22 10:31:40|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|0
1645525920000|2022-02-22 10:32:00|4225.91|4225.91|4226.12|4226.12|4226.53|4226.53|4225.91|4225.91|0
1645525930000|2022-02-22 10:32:10|4226.43|4226.43|4224.35|4224.35|4226.53|4226.53|4224.35|4224.35|0
1645525940000|2022-02-22 10:32:20|4224.66|4224.66|4223.73|4223.73|4224.66|4224.66|4223.73|4223.73|0
1645525950000|2022-02-22 10:32:30|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|0
1645525960000|2022-02-22 10:32:40|4223.6|4223.6|4223.6|4223.6|4223.6|4223.6|4223.6|4223.6|0
1645525990000|2022-02-22 10:33:10|4223.92|4223.92|4223.69|4223.69|4223.92|4223.92|4223.61|4223.61|0
1645526000000|2022-02-22 10:33:20|4223.84|4223.84|4224.62|4224.62|4224.78|4224.78|4223.84|4223.84|0
1645526030000|2022-02-22 10:33:50|4224.93|4224.93|4224.62|4224.62|4224.93|4224.93|4224.62|4224.62|0
1645526040000|2022-02-22 10:34:00|4224.56|4224.56|4224.87|4224.87|4224.87|4224.87|4224.56|4224.56|0
1645526050000|2022-02-22 10:34:10|4224.75|4224.75|4224.13|4224.13|4224.75|4224.75|4224.13|4224.13|0
1645526060000|2022-02-22 10:34:20|4224.28|4224.28|4224.28|4224.28|4224.28|4224.28|4224.28|4224.28|0
1645526070000|2022-02-22 10:34:30|4224.38|4224.38|4224.38|4224.38|4224.38|4224.38|4224.38|4224.38|0
1645526080000|2022-02-22 10:34:40|4223.82|4223.82|4224.13|4224.13|4224.13|4224.13|4223.82|4223.82|0
1645526110000|2022-02-22 10:35:10|4223.94|4223.94|4224.04|4224.04|4224.04|4224.04|4223.94|4223.94|0
1645526130000|2022-02-22 10:35:30|4224.35|4224.35|4224.19|4224.19|4224.35|4224.35|4224.19|4224.19|0
1645526140000|2022-02-22 10:35:40|4224.1|4224.1|4224.11|4224.11|4224.27|4224.27|4224.1|4224.1|0
1645526160000|2022-02-22 10:36:00|4223.49|4223.49|4222.87|4222.87|4223.49|4223.49|4222.87|4222.87|0
1645526170000|2022-02-22 10:36:10|4222.59|4222.59|4222.59|4222.59|4222.59|4222.59|4222.59|4222.59|0
1645526180000|2022-02-22 10:36:20|4222.57|4222.57|4222.57|4222.57|4222.57|4222.57|4222.57|4222.57|0
1645526210000|2022-02-22 10:36:50|4222.49|4222.49|4222.49|4222.49|4222.49|4222.49|4222.49|4222.49|0
1645526220000|2022-02-22 10:37:00|4222.18|4222.18|4222.8|4222.8|4222.8|4222.8|4222.18|4222.18|0
1645526230000|2022-02-22 10:37:10|4222.49|4222.49|4222.8|4222.8|4222.8|4222.8|4222.49|4222.49|0
1645526240000|2022-02-22 10:37:20|4222.49|4222.49|4222.8|4222.8|4222.8|4222.8|4222.49|4222.49|0
1645526250000|2022-02-22 10:37:30|4223.11|4223.11|4224.18|4224.18|4224.18|4224.18|4223.11|4223.11|0
1645526260000|2022-02-22 10:37:40|4223.87|4223.87|4225.04|4225.04|4225.54|4225.54|4223.84|4223.84|0
1645526270000|2022-02-22 10:37:50|4224.73|4224.73|4222.21|4222.21|4225.09|4225.09|4222.21|4222.21|0
1645526280000|2022-02-22 10:38:00|4222.11|4222.11|4223.97|4223.97|4224.02|4224.02|4222.11|4222.11|0
1645526300000|2022-02-22 10:38:20|4224.9|4224.9|4224.59|4224.59|4224.9|4224.9|4224.28|4224.28|0
1645526310000|2022-02-22 10:38:30|4224.74|4224.74|4224.59|4224.59|4224.9|4224.9|4224.43|4224.43|0
1645526330000|2022-02-22 10:38:50|4225.21|4225.21|4226.03|4226.03|4226.03|4226.03|4225.21|4225.21|0
1645526340000|2022-02-22 10:39:00|4225.95|4225.95|4225.64|4225.64|4225.95|4225.95|4225.64|4225.64|0
1645526350000|2022-02-22 10:39:10|4225.83|4225.83|4226.14|4226.14|4226.14|4226.14|4225.83|4225.83|0
1645526370000|2022-02-22 10:39:30|4226.23|4226.23|4226.25|4226.25|4226.28|4226.28|4226.23|4226.23|0
1645526380000|2022-02-22 10:39:40|4226.35|4226.35|4226.03|4226.03|4226.65|4226.65|4226.03|4226.03|0
1645526390000|2022-02-22 10:39:50|4226.34|4226.34|4226.08|4226.08|4226.65|4226.65|4225.88|4225.88|0
1645526400000|2022-02-22 10:40:00|4225.77|4225.77|4227.11|4227.11|4227.29|4227.29|4225.77|4225.77|0
1645526410000|2022-02-22 10:40:10|4225.86|4225.86|4226.36|4226.36|4226.36|4226.36|4225.86|4225.86|0
1645526420000|2022-02-22 10:40:20|4226.67|4226.67|4228.04|4228.04|4228.04|4228.04|4226.67|4226.67|0
1645526430000|2022-02-22 10:40:30|4228.97|4228.97|4228.97|4228.97|4228.97|4228.97|4228.97|4228.97|0
1645526440000|2022-02-22 10:40:40|4229.52|4229.52|4227.87|4227.87|4229.52|4229.52|4227.87|4227.87|0
1645526450000|2022-02-22 10:40:50|4227.56|4227.56|4228.63|4228.63|4228.78|4228.78|4227.54|4227.54|0
1645526460000|2022-02-22 10:41:00|4228.01|4228.01|4227.7|4227.7|4228.01|4228.01|4227.7|4227.7|0
1645526470000|2022-02-22 10:41:10|4227.39|4227.39|4226.46|4226.46|4227.39|4227.39|4226.46|4226.46|0
1645526480000|2022-02-22 10:41:20|4226.15|4226.15|4226.46|4226.46|4226.46|4226.46|4226.15|4226.15|0
1645526510000|2022-02-22 10:41:50|4226.16|4226.16|4225.7|4225.7|4226.16|4226.16|4225.7|4225.7|0
1645526530000|2022-02-22 10:42:10|4224.76|4224.76|4225.1|4225.1|4225.1|4225.1|4224.76|4224.76|0
1645526550000|2022-02-22 10:42:30|4224.79|4224.79|4225.72|4225.72|4225.72|4225.72|4224.47|4224.47|0
1645526560000|2022-02-22 10:42:40|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|0
1645526570000|2022-02-22 10:42:50|4226.96|4226.96|4227.12|4227.12|4227.24|4227.24|4226.96|4226.96|0
1645526580000|2022-02-22 10:43:00|4226.5|4226.5|4226.93|4226.93|4227.86|4227.86|4226.5|4226.5|0
1645526610000|2022-02-22 10:43:30|4226.84|4226.84|4224.93|4224.93|4227.15|4227.15|4224.93|4224.93|0
1645526620000|2022-02-22 10:43:40|4224.83|4224.83|4224.57|4224.57|4224.93|4224.93|4224.57|4224.57|0
1645526630000|2022-02-22 10:43:50|4224.39|4224.39|4222.37|4222.37|4224.39|4224.39|4222.37|4222.37|0
1645526640000|2022-02-22 10:44:00|4222.68|4222.68|4223.92|4223.92|4224.24|4224.24|4222.37|4222.37|0
1645526650000|2022-02-22 10:44:10|4224.55|4224.55|4224.45|4224.45|4224.55|4224.55|4224.45|4224.45|0
1645526660000|2022-02-22 10:44:20|4224.41|4224.41|4224.48|4224.48|4224.48|4224.48|4224.41|4224.41|0
1645526670000|2022-02-22 10:44:30|4224.57|4224.57|4224.57|4224.57|4224.57|4224.57|4224.57|4224.57|0
1645526680000|2022-02-22 10:44:40|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|0
1645526690000|2022-02-22 10:44:50|4224.97|4224.97|4224.9|4224.9|4225.28|4225.28|4224.66|4224.66|0
1645526700000|2022-02-22 10:45:00|4224.8|4224.8|4226.42|4226.42|4226.42|4226.42|4224.8|4224.8|0
1645526710000|2022-02-22 10:45:10|4226.5|4226.5|4226.85|4226.85|4228.41|4228.41|4226.5|4226.5|0
1645526720000|2022-02-22 10:45:20|4227.17|4227.17|4227.17|4227.17|4227.17|4227.17|4227.17|4227.17|0
1645526750000|2022-02-22 10:45:50|4227.08|4227.08|4227.04|4227.04|4227.08|4227.08|4227.04|4227.04|0
1645526760000|2022-02-22 10:46:00|4227.66|4227.66|4227.66|4227.66|4227.66|4227.66|4227.66|4227.66|0
1645526770000|2022-02-22 10:46:10|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|0
1645526780000|2022-02-22 10:46:20|4227.17|4227.17|4226.83|4226.83|4227.17|4227.17|4226.83|4226.83|0
1645526790000|2022-02-22 10:46:30|4227.2|4227.2|4226.79|4226.79|4227.51|4227.51|4226.79|4226.79|0
1645526800000|2022-02-22 10:46:40|4226.75|4226.75|4227.06|4227.06|4227.06|4227.06|4226.13|4226.13|0
1645526810000|2022-02-22 10:46:50|4227.68|4227.68|4227.68|4227.68|4227.99|4227.99|4227.68|4227.68|0
1645526820000|2022-02-22 10:47:00|4227.37|4227.37|4227.06|4227.06|4227.37|4227.37|4227.06|4227.06|0
1645526830000|2022-02-22 10:47:10|4227.16|4227.16|4226.54|4226.54|4227.16|4227.16|4226.54|4226.54|0
1645526840000|2022-02-22 10:47:20|4226.84|4226.84|4227|4227|4227|4227|4226.84|4226.84|0
1645526850000|2022-02-22 10:47:30|4227.31|4227.31|4227.22|4227.22|4227.31|4227.31|4227.22|4227.22|0
1645526860000|2022-02-22 10:47:40|4226.64|4226.64|4226.45|4226.45|4226.64|4226.64|4226.45|4226.45|0
1645526870000|2022-02-22 10:47:50|4226.3|4226.3|4226.3|4226.3|4226.3|4226.3|4226.14|4226.14|0
1645526880000|2022-02-22 10:48:00|4226.45|4226.45|4227.69|4227.69|4228.63|4228.63|4226.45|4226.45|0
1645526890000|2022-02-22 10:48:10|4227.38|4227.38|4226.73|4226.73|4227.66|4227.66|4226.73|4226.73|0
1645526900000|2022-02-22 10:48:20|4227.04|4227.04|4228.12|4228.12|4228.12|4228.12|4227.04|4227.04|0
1645526910000|2022-02-22 10:48:30|4228.44|4228.44|4229.99|4229.99|4230.92|4230.92|4228.44|4228.44|0
1645526920000|2022-02-22 10:48:40|4230.3|4230.3|4229.25|4229.25|4230.3|4230.3|4229.25|4229.25|0
1645526930000|2022-02-22 10:48:50|4229.15|4229.15|4229.15|4229.15|4229.15|4229.15|4229.15|4229.15|0
1645526940000|2022-02-22 10:49:00|4229.31|4229.31|4228.06|4228.06|4229.31|4229.31|4227.75|4227.75|0
1645526950000|2022-02-22 10:49:10|4227.45|4227.45|4227.33|4227.33|4227.45|4227.45|4227.33|4227.33|0
1645526960000|2022-02-22 10:49:20|4227.51|4227.51|4227.51|4227.51|4227.51|4227.51|4227.51|4227.51|0
1645526970000|2022-02-22 10:49:30|4227.69|4227.69|4227|4227|4227.69|4227.69|4227|4227|0
1645526980000|2022-02-22 10:49:40|4226.37|4226.37|4226.69|4226.69|4226.69|4226.69|4226.37|4226.37|0
1645526990000|2022-02-22 10:49:50|4227|4227|4227.31|4227.31|4227.31|4227.31|4227|4227|0
1645527000000|2022-02-22 10:50:00|4227|4227|4225.76|4225.76|4227|4227|4225.76|4225.76|0
1645527010000|2022-02-22 10:50:10|4225.45|4225.45|4225.29|4225.29|4225.6|4225.6|4225.29|4225.29|0
1645527020000|2022-02-22 10:50:20|4224.98|4224.98|4225.13|4225.13|4225.13|4225.13|4224.98|4224.98|0
1645527030000|2022-02-22 10:50:30|4225.32|4225.32|4225.63|4225.63|4225.63|4225.63|4225.32|4225.32|0
1645527040000|2022-02-22 10:50:40|4226.72|4226.72|4227.43|4227.43|4227.74|4227.74|4226.72|4226.72|0
1645527050000|2022-02-22 10:50:50|4227.47|4227.47|4227.74|4227.74|4227.74|4227.74|4227.43|4227.43|0
1645527070000|2022-02-22 10:51:10|4227.82|4227.82|4227.82|4227.82|4227.98|4227.98|4227.82|4227.82|0
1645527080000|2022-02-22 10:51:20|4227.73|4227.73|4226.89|4226.89|4227.82|4227.82|4226.89|4226.89|0
1645527090000|2022-02-22 10:51:30|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|0
1645527100000|2022-02-22 10:51:40|4226.51|4226.51|4226.51|4226.51|4226.51|4226.51|4226.51|4226.51|0
1645527110000|2022-02-22 10:51:50|4226.2|4226.2|4226.82|4226.82|4226.82|4226.82|4226.2|4226.2|0
1645527120000|2022-02-22 10:52:00|4227.13|4227.13|4228.63|4228.63|4228.63|4228.63|4227.13|4227.13|0
1645527130000|2022-02-22 10:52:10|4228.94|4228.94|4228.94|4228.94|4228.94|4228.94|4228.94|4228.94|0
1645527140000|2022-02-22 10:52:20|4228.84|4228.84|4228.22|4228.22|4228.84|4228.84|4228.22|4228.22|0
1645527150000|2022-02-22 10:52:30|4228.38|4228.38|4229.62|4229.62|4229.62|4229.62|4228.38|4228.38|0
1645527160000|2022-02-22 10:52:40|4229|4229|4228.38|4228.38|4229|4229|4228.38|4228.38|0
1645527170000|2022-02-22 10:52:50|4228.28|4228.28|4228.28|4228.28|4228.28|4228.28|4228.28|4228.28|0
1645527180000|2022-02-22 10:53:00|4228.19|4228.19|4228.19|4228.19|4228.19|4228.19|4228.19|4228.19|0
1645527190000|2022-02-22 10:53:10|4228.43|4228.43|4226.04|4226.04|4228.43|4228.43|4226.04|4226.04|0
1645527200000|2022-02-22 10:53:20|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|0
1645527210000|2022-02-22 10:53:30|4225.88|4225.88|4226.13|4226.13|4226.13|4226.13|4225.88|4225.88|0
1645527220000|2022-02-22 10:53:40|4226.75|4226.75|4226.13|4226.13|4226.75|4226.75|4226.13|4226.13|0
1645527230000|2022-02-22 10:53:50|4225.82|4225.82|4225.51|4225.51|4225.82|4225.82|4225.51|4225.51|0
1645527250000|2022-02-22 10:54:10|4225.82|4225.82|4227.06|4227.06|4227.06|4227.06|4225.51|4225.51|0
1645527260000|2022-02-22 10:54:20|4226.91|4226.91|4226.29|4226.29|4226.91|4226.91|4226.29|4226.29|0
1645527270000|2022-02-22 10:54:30|4226.44|4226.44|4226.44|4226.44|4226.44|4226.44|4226.44|4226.44|0
1645527280000|2022-02-22 10:54:40|4226.13|4226.13|4225.82|4225.82|4226.13|4226.13|4225.82|4225.82|0
1645527290000|2022-02-22 10:54:50|4225.89|4225.89|4225.58|4225.58|4225.89|4225.89|4225.58|4225.58|0
1645527310000|2022-02-22 10:55:10|4225.49|4225.49|4225.49|4225.49|4225.49|4225.49|4225.49|4225.49|0
1645527320000|2022-02-22 10:55:20|4225.64|4225.64|4225.18|4225.18|4225.64|4225.64|4225.18|4225.18|0
1645527330000|2022-02-22 10:55:30|4225|4225|4224.08|4224.08|4225.09|4225.09|4224.08|4224.08|0
1645527340000|2022-02-22 10:55:40|4224.12|4224.12|4223.64|4223.64|4224.12|4224.12|4223.64|4223.64|0
1645527350000|2022-02-22 10:55:50|4224.1|4224.1|4223.59|4223.59|4224.1|4224.1|4223.59|4223.59|0
1645527360000|2022-02-22 10:56:00|4222.97|4222.97|4224.05|4224.05|4224.05|4224.05|4222.97|4222.97|0
1645527370000|2022-02-22 10:56:10|4223.96|4223.96|4223.44|4223.44|4223.96|4223.96|4223.29|4223.29|0
1645527380000|2022-02-22 10:56:20|4222.51|4222.51|4222.82|4222.82|4222.82|4222.82|4222.51|4222.51|0
1645527390000|2022-02-22 10:56:30|4222.91|4222.91|4222.91|4222.91|4222.91|4222.91|4222.91|4222.91|0
1645527400000|2022-02-22 10:56:40|4222.82|4222.82|4222.36|4222.36|4222.82|4222.82|4222.36|4222.36|0
1645527420000|2022-02-22 10:57:00|4222.05|4222.05|4222.05|4222.05|4222.05|4222.05|4222.05|4222.05|0
1645527440000|2022-02-22 10:57:20|4222.2|4222.2|4223.53|4223.53|4223.53|4223.53|4222.2|4222.2|0
1645527450000|2022-02-22 10:57:30|4224.16|4224.16|4222.91|4222.91|4224.16|4224.16|4222.91|4222.91|0
1645527460000|2022-02-22 10:57:40|4222.95|4222.95|4222.95|4222.95|4222.95|4222.95|4222.95|4222.95|0
1645527470000|2022-02-22 10:57:50|4222.86|4222.86|4221.81|4221.81|4222.86|4222.86|4221.81|4221.81|0
1645527480000|2022-02-22 10:58:00|4221.19|4221.19|4221.5|4221.5|4221.5|4221.5|4221.19|4221.19|0
1645527510000|2022-02-22 10:58:30|4221.33|4221.33|4220.4|4220.4|4221.33|4221.33|4220.4|4220.4|0
1645527520000|2022-02-22 10:58:40|4220.36|4220.36|4220.32|4220.32|4220.36|4220.36|4220.32|4220.32|0
1645527530000|2022-02-22 10:58:50|4220.01|4220.01|4220.16|4220.16|4220.16|4220.16|4220.01|4220.01|0
1645527540000|2022-02-22 10:59:00|4219.54|4219.54|4219.54|4219.54|4219.54|4219.54|4219.54|4219.54|0
1645527550000|2022-02-22 10:59:10|4219.85|4219.85|4219.23|4219.23|4219.85|4219.85|4219.23|4219.23|0
1645527560000|2022-02-22 10:59:20|4219.17|4219.17|4219.17|4219.17|4219.17|4219.17|4219.17|4219.17|0
1645527570000|2022-02-22 10:59:30|4220.1|4220.1|4220.1|4220.1|4220.1|4220.1|4220.1|4220.1|0
1645527590000|2022-02-22 10:59:50|4220.01|4220.01|4220.29|4220.29|4220.29|4220.29|4220.01|4220.01|0
1645527600000|2022-02-22 11:00:00|4220.19|4220.19|4220.34|4220.34|4220.34|4220.34|4220.19|4220.19|0
1645527610000|2022-02-22 11:00:10|4219.72|4219.72|4218.34|4218.34|4219.72|4219.72|4218.29|4218.29|0
1645527620000|2022-02-22 11:00:20|4217.87|4217.87|4217.78|4217.78|4217.87|4217.87|4217.78|4217.78|0
1645527630000|2022-02-22 11:00:30|4218.09|4218.09|4218.04|4218.04|4218.09|4218.09|4218.04|4218.04|0
1645527640000|2022-02-22 11:00:40|4217.73|4217.73|4216.8|4216.8|4217.73|4217.73|4216.8|4216.8|0
1645527650000|2022-02-22 11:00:50|4216.18|4216.18|4216.18|4216.18|4216.18|4216.18|4216.18|4216.18|0
1645527670000|2022-02-22 11:01:10|4215.87|4215.87|4215.87|4215.87|4215.87|4215.87|4215.87|4215.87|0
1645527680000|2022-02-22 11:01:20|4215.99|4215.99|4215.99|4215.99|4215.99|4215.99|4215.99|4215.99|0
1645527690000|2022-02-22 11:01:30|4216.3|4216.3|4216.45|4216.45|4216.45|4216.45|4216.3|4216.3|0
1645527700000|2022-02-22 11:01:40|4216.76|4216.76|4216.76|4216.76|4216.76|4216.76|4216.76|4216.76|0
1645527710000|2022-02-22 11:01:50|4217.23|4217.23|4218.12|4218.12|4218.12|4218.12|4217.23|4217.23|0
1645527750000|2022-02-22 11:02:30|4218.18|4218.18|4218.18|4218.18|4218.18|4218.18|4218.18|4218.18|0
1645527760000|2022-02-22 11:02:40|4218.03|4218.03|4218.68|4218.68|4218.68|4218.68|4218.03|4218.03|0
1645527770000|2022-02-22 11:02:50|4218.83|4218.83|4218.83|4218.83|4218.83|4218.83|4218.83|4218.83|0
1645527790000|2022-02-22 11:03:10|4219.14|4219.14|4219.76|4219.76|4220.07|4220.07|4219.14|4219.14|0
1645527810000|2022-02-22 11:03:30|4219.7|4219.7|4219.7|4219.7|4219.7|4219.7|4219.7|4219.7|0
1645527820000|2022-02-22 11:03:40|4220.33|4220.33|4220.73|4220.73|4220.73|4220.73|4220.33|4220.33|0
1645527840000|2022-02-22 11:04:00|4221.04|4221.04|4221.04|4221.04|4221.04|4221.04|4221.04|4221.04|0
1645527850000|2022-02-22 11:04:10|4220.73|4220.73|4221.04|4221.04|4221.04|4221.04|4220.73|4220.73|0
1645527860000|2022-02-22 11:04:20|4221.97|4221.97|4222.93|4222.93|4222.93|4222.93|4221.97|4221.97|0
1645527880000|2022-02-22 11:04:40|4222.31|4222.31|4222.31|4222.31|4222.31|4222.31|4222.31|4222.31|0
1645527890000|2022-02-22 11:04:50|4222.62|4222.62|4222.93|4222.93|4222.93|4222.93|4222.62|4222.62|0
1645527900000|2022-02-22 11:05:00|4223.12|4223.12|4223.12|4223.12|4223.12|4223.12|4223.12|4223.12|0
1645527910000|2022-02-22 11:05:10|4223.03|4223.03|4223.03|4223.03|4223.03|4223.03|4223.03|4223.03|0
1645527920000|2022-02-22 11:05:20|4222.84|4222.84|4222.84|4222.84|4222.84|4222.84|4222.84|4222.84|0
1645527930000|2022-02-22 11:05:30|4222.53|4222.53|4221.66|4221.66|4222.53|4222.53|4221.66|4221.66|0
1645527940000|2022-02-22 11:05:40|4221.57|4221.57|4221.57|4221.57|4221.57|4221.57|4221.57|4221.57|0
1645527950000|2022-02-22 11:05:50|4221.51|4221.51|4221.73|4221.73|4221.73|4221.73|4221.42|4221.42|0
1645527960000|2022-02-22 11:06:00|4222.19|4222.19|4221.54|4221.54|4222.19|4222.19|4221.54|4221.54|0
1645527970000|2022-02-22 11:06:10|4221.7|4221.7|4221.7|4221.7|4221.7|4221.7|4221.7|4221.7|0
1645527980000|2022-02-22 11:06:20|4221.66|4221.66|4221.66|4221.66|4221.66|4221.66|4221.66|4221.66|0
1645527990000|2022-02-22 11:06:30|4220.88|4220.88|4221.35|4221.35|4221.35|4221.35|4220.57|4220.57|0
1645528000000|2022-02-22 11:06:40|4221.66|4221.66|4221.35|4221.35|4221.66|4221.66|4221.35|4221.35|0
1645528010000|2022-02-22 11:06:50|4221.66|4221.66|4221.66|4221.66|4221.66|4221.66|4221.66|4221.66|0
1645528020000|2022-02-22 11:07:00|4221.5|4221.5|4221.04|4221.04|4221.5|4221.5|4221.04|4221.04|0
1645528040000|2022-02-22 11:07:20|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|0
1645528080000|2022-02-22 11:08:00|4220.42|4220.42|4220.88|4220.88|4220.88|4220.88|4220.42|4220.42|0
1645528100000|2022-02-22 11:08:20|4220.96|4220.96|4220.96|4220.96|4220.96|4220.96|4220.96|4220.96|0
1645528110000|2022-02-22 11:08:30|4221.27|4221.27|4220.65|4220.65|4221.27|4221.27|4220.65|4220.65|0
1645528120000|2022-02-22 11:08:40|4220.96|4220.96|4220.96|4220.96|4220.96|4220.96|4220.96|4220.96|0
1645528130000|2022-02-22 11:08:50|4221.27|4221.27|4220.34|4220.34|4221.27|4221.27|4220.34|4220.34|0
1645528140000|2022-02-22 11:09:00|4220.3|4220.3|4220.3|4220.3|4220.3|4220.3|4220.3|4220.3|0
1645528150000|2022-02-22 11:09:10|4219.84|4219.84|4219.84|4219.84|4219.84|4219.84|4219.84|4219.84|0
1645528160000|2022-02-22 11:09:20|4219.22|4219.22|4219.22|4219.22|4219.22|4219.22|4219.12|4219.12|0
1645528180000|2022-02-22 11:09:40|4219.06|4219.06|4219.06|4219.06|4219.06|4219.06|4219.06|4219.06|0
1645528190000|2022-02-22 11:09:50|4217.82|4217.82|4216.88|4216.88|4217.82|4217.82|4216.88|4216.88|0
1645528200000|2022-02-22 11:10:00|4216.26|4216.26|4216.57|4216.57|4216.57|4216.57|4216.26|4216.26|0
1645528210000|2022-02-22 11:10:10|4217.2|4217.2|4217.75|4217.75|4217.75|4217.75|4217.2|4217.2|0
1645528220000|2022-02-22 11:10:20|4217.44|4217.44|4217.75|4217.75|4217.75|4217.75|4217.44|4217.44|0
1645528230000|2022-02-22 11:10:30|4217.6|4217.6|4218.84|4218.84|4218.84|4218.84|4217.6|4217.6|0
1645528240000|2022-02-22 11:10:40|4219.71|4219.71|4219.86|4219.86|4219.86|4219.86|4219.71|4219.71|0
1645528250000|2022-02-22 11:10:50|4219.8|4219.8|4219.8|4219.8|4219.8|4219.8|4219.8|4219.8|0
1645528260000|2022-02-22 11:11:00|4219.34|4219.34|4219.18|4219.18|4219.49|4219.49|4218.87|4218.87|0
1645528270000|2022-02-22 11:11:10|4219.49|4219.49|4219.49|4219.49|4219.49|4219.49|4219.49|4219.49|0
1645528290000|2022-02-22 11:11:30|4219.81|4219.81|4220.58|4220.58|4220.58|4220.58|4219.81|4219.81|0
1645528300000|2022-02-22 11:11:40|4220.42|4220.42|4220.42|4220.42|4220.42|4220.42|4220.42|4220.42|0
1645528310000|2022-02-22 11:11:50|4220.89|4220.89|4220.89|4220.89|4220.89|4220.89|4220.89|4220.89|0
1645528320000|2022-02-22 11:12:00|4220.27|4220.27|4222.58|4222.58|4222.58|4222.58|4220.27|4220.27|0
1645528330000|2022-02-22 11:12:10|4222.42|4222.42|4222.27|4222.27|4222.42|4222.42|4222.27|4222.27|0
1645528360000|2022-02-22 11:12:40|4221.96|4221.96|4221.96|4221.96|4221.96|4221.96|4221.96|4221.96|0
1645528370000|2022-02-22 11:12:50|4220|4220|4219.96|4219.96|4220|4220|4219.96|4219.96|0
1645528380000|2022-02-22 11:13:00|4219.9|4219.9|4220.36|4220.36|4220.36|4220.36|4219.9|4219.9|0
1645528390000|2022-02-22 11:13:10|4220.82|4220.82|4220.36|4220.36|4220.82|4220.82|4220.36|4220.36|0
1645528420000|2022-02-22 11:13:40|4220.55|4220.55|4222.08|4222.08|4222.17|4222.17|4220.55|4220.55|0
1645528430000|2022-02-22 11:13:50|4222.39|4222.39|4222.39|4222.39|4222.39|4222.39|4222.39|4222.39|0
1645528440000|2022-02-22 11:14:00|4222.7|4222.7|4222.7|4222.7|4222.7|4222.7|4222.7|4222.7|0
1645528470000|2022-02-22 11:14:30|4222.63|4222.63|4221.08|4221.08|4222.63|4222.63|4221.08|4221.08|0
1645528490000|2022-02-22 11:14:50|4221.35|4221.35|4221.35|4221.35|4221.35|4221.35|4221.35|4221.35|0
1645528500000|2022-02-22 11:15:00|4221.32|4221.32|4220.7|4220.7|4221.32|4221.32|4220.7|4220.7|0
1645528510000|2022-02-22 11:15:10|4220.98|4220.98|4220.98|4220.98|4220.98|4220.98|4220.98|4220.98|0
1645528520000|2022-02-22 11:15:20|4221.02|4221.02|4221.02|4221.02|4221.02|4221.02|4221.02|4221.02|0
1645528540000|2022-02-22 11:15:40|4220.71|4220.71|4221.02|4221.02|4221.02|4221.02|4220.71|4220.71|0
1645528550000|2022-02-22 11:15:50|4221.33|4221.33|4221.96|4221.96|4221.96|4221.96|4221.02|4221.02|0
1645528560000|2022-02-22 11:16:00|4222.05|4222.05|4222.05|4222.05|4222.05|4222.05|4222.05|4222.05|0
1645528600000|2022-02-22 11:16:40|4222.67|4222.67|4224.04|4224.04|4224.04|4224.04|4222.67|4222.67|0
1645528610000|2022-02-22 11:16:50|4224.67|4224.67|4224.67|4224.67|4224.67|4224.67|4224.57|4224.57|0
1645528630000|2022-02-22 11:17:10|4224.98|4224.98|4225.28|4225.28|4225.91|4225.91|4224.98|4224.98|0
1645528640000|2022-02-22 11:17:20|4225.75|4225.75|4226.06|4226.06|4226.06|4226.06|4225.44|4225.44|0
1645528650000|2022-02-22 11:17:30|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|0
1645528660000|2022-02-22 11:17:40|4225.51|4225.51|4225.36|4225.36|4225.51|4225.51|4225.2|4225.2|0
1645528680000|2022-02-22 11:18:00|4224.74|4224.74|4224.74|4224.74|4224.74|4224.74|4224.74|4224.74|0
1645528700000|2022-02-22 11:18:20|4224.43|4224.43|4224.37|4224.37|4224.43|4224.43|4224.27|4224.27|0
1645528710000|2022-02-22 11:18:30|4224.64|4224.64|4224.64|4224.64|4224.96|4224.96|4224.64|4224.64|0
1645528720000|2022-02-22 11:18:40|4225.11|4225.11|4226.35|4226.35|4226.35|4226.35|4225.11|4225.11|0
1645528730000|2022-02-22 11:18:50|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|0
1645528740000|2022-02-22 11:19:00|4228.22|4228.22|4228.84|4228.84|4228.84|4228.84|4228.22|4228.22|0
1645528760000|2022-02-22 11:19:20|4227.91|4227.91|4227.91|4227.91|4227.91|4227.91|4227.91|4227.91|0
1645528770000|2022-02-22 11:19:30|4227.75|4227.75|4227.75|4227.75|4227.75|4227.75|4227.75|4227.75|0
1645528780000|2022-02-22 11:19:40|4228.06|4228.06|4228.25|4228.25|4228.25|4228.25|4228.06|4228.06|0
1645528800000|2022-02-22 11:20:00|4228.56|4228.56|4229.18|4229.18|4229.18|4229.18|4228.56|4228.56|0
1645528830000|2022-02-22 11:20:30|4229.64|4229.64|4229.64|4229.64|4229.8|4229.8|4229.64|4229.64|0
1645528850000|2022-02-22 11:20:50|4229.92|4229.92|4229.83|4229.83|4229.92|4229.92|4229.83|4229.83|0
1645528860000|2022-02-22 11:21:00|4230.29|4230.29|4229.37|4229.37|4230.29|4230.29|4229.37|4229.37|0
1645528870000|2022-02-22 11:21:10|4228.74|4228.74|4227.81|4227.81|4228.74|4228.74|4227.81|4227.81|0
1645528880000|2022-02-22 11:21:20|4227.96|4227.96|4227.96|4227.96|4227.96|4227.96|4227.96|4227.96|0
1645528890000|2022-02-22 11:21:30|4227.34|4227.34|4227.48|4227.48|4227.65|4227.65|4227.34|4227.34|0
1645528900000|2022-02-22 11:21:40|4227.56|4227.56|4227.56|4227.56|4227.56|4227.56|4227.56|4227.56|0
1645528910000|2022-02-22 11:21:50|4227.62|4227.62|4227.56|4227.56|4227.62|4227.62|4227.25|4227.25|0
1645528920000|2022-02-22 11:22:00|4227.47|4227.47|4226.82|4226.82|4227.47|4227.47|4226.82|4226.82|0
1645528930000|2022-02-22 11:22:10|4226.5|4226.5|4226.5|4226.5|4226.5|4226.5|4226.5|4226.5|0
1645528940000|2022-02-22 11:22:20|4226.39|4226.39|4227.63|4227.63|4227.63|4227.63|4226.39|4226.39|0
1645528950000|2022-02-22 11:22:30|4227.6|4227.6|4227.6|4227.6|4227.6|4227.6|4227.6|4227.6|0
1645528960000|2022-02-22 11:22:40|4227.51|4227.51|4227.08|4227.08|4227.7|4227.7|4227.08|4227.08|0
1645528970000|2022-02-22 11:22:50|4226.45|4226.45|4226.95|4226.95|4226.95|4226.95|4226.33|4226.33|0
1645528980000|2022-02-22 11:23:00|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|4226.36|4226.36|0
1645528990000|2022-02-22 11:23:10|4227.23|4227.23|4228.53|4228.53|4228.53|4228.53|4227.23|4227.23|0
1645529000000|2022-02-22 11:23:20|4228.06|4228.06|4227.79|4227.79|4228.06|4228.06|4227.79|4227.79|0
1645529010000|2022-02-22 11:23:30|4227.67|4227.67|4226.79|4226.79|4227.67|4227.67|4226.79|4226.79|0
1645529030000|2022-02-22 11:23:50|4227.1|4227.1|4227.1|4227.1|4227.1|4227.1|4227.1|4227.1|0
1645529040000|2022-02-22 11:24:00|4227.41|4227.41|4227.41|4227.41|4227.41|4227.41|4227.41|4227.41|0
1645529050000|2022-02-22 11:24:10|4227.57|4227.57|4227.72|4227.72|4227.72|4227.72|4227.57|4227.57|0
1645529070000|2022-02-22 11:24:30|4227.54|4227.54|4228.23|4228.23|4228.26|4228.26|4227.54|4227.54|0
1645529090000|2022-02-22 11:24:50|4228.86|4228.86|4227.59|4227.59|4228.86|4228.86|4227.59|4227.59|0
1645529100000|2022-02-22 11:25:00|4227.83|4227.83|4228.76|4228.76|4228.76|4228.76|4227.83|4227.83|0
1645529120000|2022-02-22 11:25:20|4228.14|4228.14|4227.83|4227.83|4228.14|4228.14|4227.64|4227.64|0
1645529140000|2022-02-22 11:25:40|4228.14|4228.14|4228.14|4228.14|4228.14|4228.14|4228.14|4228.14|0
1645529150000|2022-02-22 11:25:50|4228.76|4228.76|4228.45|4228.45|4228.76|4228.76|4228.14|4228.14|0
1645529170000|2022-02-22 11:26:10|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|0
1645529180000|2022-02-22 11:26:20|4228.45|4228.45|4230.47|4230.47|4230.47|4230.47|4228.45|4228.45|0
1645529200000|2022-02-22 11:26:40|4230.62|4230.62|4230.62|4230.62|4230.62|4230.62|4230.62|4230.62|0
1645529210000|2022-02-22 11:26:50|4230.78|4230.78|4230.93|4230.93|4230.93|4230.93|4230.78|4230.78|0
1645529220000|2022-02-22 11:27:00|4230.78|4230.78|4230.78|4230.78|4230.78|4230.78|4230.78|4230.78|0
1645529230000|2022-02-22 11:27:10|4230.83|4230.83|4230.83|4230.83|4230.83|4230.83|4230.83|4230.83|0
1645529250000|2022-02-22 11:27:30|4230.53|4230.53|4230.53|4230.53|4230.53|4230.53|4230.53|4230.53|0
1645529260000|2022-02-22 11:27:40|4228.82|4228.82|4228.54|4228.54|4228.82|4228.82|4228.2|4228.2|0
1645529270000|2022-02-22 11:27:50|4229.78|4229.78|4230.49|4230.49|4230.49|4230.49|4229.78|4229.78|0
1645529280000|2022-02-22 11:28:00|4230.4|4230.4|4230.71|4230.71|4230.71|4230.71|4230.4|4230.4|0
1645529310000|2022-02-22 11:28:30|4230.09|4230.09|4229.59|4229.59|4230.09|4230.09|4229.59|4229.59|0
1645529320000|2022-02-22 11:28:40|4229.87|4229.87|4229.87|4229.87|4229.87|4229.87|4229.87|4229.87|0
1645529330000|2022-02-22 11:28:50|4230.18|4230.18|4230.5|4230.5|4230.5|4230.5|4229.87|4229.87|0
1645529350000|2022-02-22 11:29:10|4230.45|4230.45|4230.45|4230.45|4230.45|4230.45|4230.45|4230.45|0
1645529360000|2022-02-22 11:29:20|4230.76|4230.76|4230.76|4230.76|4230.76|4230.76|4230.76|4230.76|0
1645529370000|2022-02-22 11:29:30|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|0
1645529380000|2022-02-22 11:29:40|4230.82|4230.82|4230.82|4230.82|4230.82|4230.82|4230.82|4230.82|0
1645529390000|2022-02-22 11:29:50|4231.01|4231.01|4231.01|4231.01|4231.01|4231.01|4231.01|4231.01|0
1645529400000|2022-02-22 11:30:00|4230.7|4230.7|4231.16|4231.16|4231.16|4231.16|4230.7|4230.7|0
1645529410000|2022-02-22 11:30:10|4231.48|4231.48|4231.48|4231.48|4231.48|4231.48|4231.48|4231.48|0
1645529420000|2022-02-22 11:30:20|4231.63|4231.63|4231.63|4231.63|4231.63|4231.63|4231.63|4231.63|0
1645529430000|2022-02-22 11:30:30|4231.78|4231.78|4232.28|4232.28|4232.28|4232.28|4231.78|4231.78|0
1645529440000|2022-02-22 11:30:40|4231.97|4231.97|4231.54|4231.54|4231.97|4231.97|4231.54|4231.54|0
1645529450000|2022-02-22 11:30:50|4231.45|4231.45|4230.44|4230.44|4231.45|4231.45|4230.44|4230.44|0
1645529460000|2022-02-22 11:31:00|4230.62|4230.62|4230.62|4230.62|4230.62|4230.62|4230.62|4230.62|0
1645529470000|2022-02-22 11:31:10|4231.55|4231.55|4231.55|4231.55|4231.55|4231.55|4231.55|4231.55|0
1645529490000|2022-02-22 11:31:30|4231.44|4231.44|4231.44|4231.44|4231.44|4231.44|4231.44|4231.44|0
1645529500000|2022-02-22 11:31:40|4230.5|4230.5|4230.5|4230.5|4230.5|4230.5|4230.5|4230.5|0
1645529510000|2022-02-22 11:31:50|4230.19|4230.19|4229.26|4229.26|4230.19|4230.19|4229.26|4229.26|0
1645529520000|2022-02-22 11:32:00|4229.88|4229.88|4229.91|4229.91|4229.91|4229.91|4229.88|4229.88|0
1645529530000|2022-02-22 11:32:10|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|0
1645529540000|2022-02-22 11:32:20|4229.51|4229.51|4229.51|4229.51|4229.51|4229.51|4229.51|4229.51|0
1645529550000|2022-02-22 11:32:30|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|0
1645529560000|2022-02-22 11:32:40|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|0
1645529570000|2022-02-22 11:32:50|4227.99|4227.99|4227.84|4227.84|4227.99|4227.99|4227.84|4227.84|0
1645529580000|2022-02-22 11:33:00|4227.79|4227.79|4227.79|4227.79|4227.79|4227.79|4227.79|4227.79|0
1645529590000|2022-02-22 11:33:10|4227.48|4227.48|4227.48|4227.48|4227.48|4227.48|4227.33|4227.33|0
1645529600000|2022-02-22 11:33:20|4226.86|4226.86|4225.72|4225.72|4226.86|4226.86|4225.72|4225.72|0
1645529610000|2022-02-22 11:33:30|4225.63|4225.63|4226.03|4226.03|4226.03|4226.03|4225.63|4225.63|0
1645529620000|2022-02-22 11:33:40|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|0
1645529630000|2022-02-22 11:33:50|4226.66|4226.66|4226.66|4226.66|4226.66|4226.66|4226.66|4226.66|0
1645529650000|2022-02-22 11:34:10|4226.81|4226.81|4227.12|4227.12|4227.12|4227.12|4226.81|4226.81|0
1645529660000|2022-02-22 11:34:20|4226.81|4226.81|4225.99|4225.99|4226.81|4226.81|4225.67|4225.67|0
1645529670000|2022-02-22 11:34:30|4227.23|4227.23|4227.52|4227.52|4227.54|4227.54|4227.23|4227.23|0
1645529700000|2022-02-22 11:35:00|4227.98|4227.98|4228.13|4228.13|4228.13|4228.13|4227.98|4227.98|0
1645529710000|2022-02-22 11:35:10|4228.75|4228.75|4228.75|4228.75|4228.75|4228.75|4228.75|4228.75|0
1645529720000|2022-02-22 11:35:20|4228.44|4228.44|4227.48|4227.48|4228.44|4228.44|4227.48|4227.48|0
1645529730000|2022-02-22 11:35:30|4227.39|4227.39|4226.77|4226.77|4227.39|4227.39|4226.77|4226.77|0
1645529760000|2022-02-22 11:36:00|4226.31|4226.31|4225.9|4225.9|4226.31|4226.31|4225.9|4225.9|0
1645529770000|2022-02-22 11:36:10|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|0
1645529790000|2022-02-22 11:36:30|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|0
1645529800000|2022-02-22 11:36:40|4226.59|4226.59|4226.5|4226.5|4226.59|4226.59|4226.5|4226.5|0
1645529810000|2022-02-22 11:36:50|4226.45|4226.45|4226.6|4226.6|4226.72|4226.72|4226.41|4226.41|0
1645529820000|2022-02-22 11:37:00|4226.51|4226.51|4226.51|4226.51|4226.66|4226.66|4226.51|4226.51|0
1645529850000|2022-02-22 11:37:30|4226.82|4226.82|4227.22|4227.22|4227.22|4227.22|4226.82|4226.82|0
1645529860000|2022-02-22 11:37:40|4226.28|4226.28|4225.98|4225.98|4226.28|4226.28|4225.98|4225.98|0
1645529870000|2022-02-22 11:37:50|4225.67|4225.67|4225.49|4225.49|4225.82|4225.82|4225.49|4225.49|0
1645529880000|2022-02-22 11:38:00|4225.42|4225.42|4225.42|4225.42|4225.42|4225.42|4225.42|4225.42|0
1645529890000|2022-02-22 11:38:10|4224.49|4224.49|4223.86|4223.86|4224.49|4224.49|4223.86|4223.86|0
1645529910000|2022-02-22 11:38:30|4223.77|4223.77|4223.68|4223.68|4223.77|4223.77|4223.68|4223.68|0
1645529920000|2022-02-22 11:38:40|4223.99|4223.99|4223.99|4223.99|4223.99|4223.99|4223.99|4223.99|0
1645529930000|2022-02-22 11:38:50|4223.91|4223.91|4223.55|4223.55|4223.91|4223.91|4223.28|4223.28|0
1645529940000|2022-02-22 11:39:00|4223.24|4223.24|4222.96|4222.96|4223.24|4223.24|4222.96|4222.96|0
1645529960000|2022-02-22 11:39:20|4222.87|4222.87|4222.25|4222.25|4222.87|4222.87|4222.25|4222.25|0
1645529970000|2022-02-22 11:39:30|4221.79|4221.79|4221.79|4221.79|4221.79|4221.79|4221.79|4221.79|0
1645529990000|2022-02-22 11:39:50|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|0
1645530000000|2022-02-22 11:40:00|4219.63|4219.63|4219.5|4219.5|4219.81|4219.81|4219.5|4219.5|0
1645530010000|2022-02-22 11:40:10|4220.13|4220.13|4220.08|4220.08|4220.13|4220.13|4220.08|4220.08|0
1645530050000|2022-02-22 11:40:50|4221.02|4221.02|4221.02|4221.02|4221.02|4221.02|4221.02|4221.02|0
1645530060000|2022-02-22 11:41:00|4221.3|4221.3|4221.21|4221.21|4221.3|4221.3|4221.11|4221.11|0
1645530070000|2022-02-22 11:41:10|4221.19|4221.19|4220.9|4220.9|4221.19|4221.19|4220.9|4220.9|0
1645530080000|2022-02-22 11:41:20|4220.59|4220.59|4220.59|4220.59|4220.59|4220.59|4220.59|4220.59|0
1645530100000|2022-02-22 11:41:40|4220.9|4220.9|4223.15|4223.15|4223.15|4223.15|4220.9|4220.9|0
1645530110000|2022-02-22 11:41:50|4223.33|4223.33|4223.05|4223.05|4223.33|4223.33|4223.05|4223.05|0
1645530120000|2022-02-22 11:42:00|4221.19|4221.19|4220.72|4220.72|4221.19|4221.19|4220.72|4220.72|0
1645530130000|2022-02-22 11:42:10|4220.63|4220.63|4220.54|4220.54|4220.63|4220.63|4220.54|4220.54|0
1645530150000|2022-02-22 11:42:30|4220.72|4220.72|4220.72|4220.72|4220.72|4220.72|4220.56|4220.56|0
1645530160000|2022-02-22 11:42:40|4220.87|4220.87|4221.05|4221.05|4221.05|4221.05|4220.87|4220.87|0
1645530180000|2022-02-22 11:43:00|4221.2|4221.2|4221.2|4221.2|4221.82|4221.82|4221.2|4221.2|0
1645530190000|2022-02-22 11:43:10|4221.05|4221.05|4221.14|4221.14|4221.14|4221.14|4221.05|4221.05|0
1645530240000|2022-02-22 11:44:00|4220.9|4220.9|4220.28|4220.28|4220.9|4220.9|4220.28|4220.28|0
1645530250000|2022-02-22 11:44:10|4220.34|4220.34|4220.21|4220.21|4220.4|4220.4|4220.21|4220.21|0
1645530260000|2022-02-22 11:44:20|4219.59|4219.59|4219.47|4219.47|4219.78|4219.78|4219.47|4219.47|0
1645530280000|2022-02-22 11:44:40|4219.57|4219.57|4218.63|4218.63|4219.88|4219.88|4218.63|4218.63|0
1645530300000|2022-02-22 11:45:00|4218.94|4218.94|4219.25|4219.25|4219.34|4219.34|4218.48|4218.48|0
1645530310000|2022-02-22 11:45:10|4219.09|4219.09|4219.15|4219.15|4219.15|4219.15|4219.04|4219.04|0
1645530320000|2022-02-22 11:45:20|4219.09|4219.09|4219.45|4219.45|4219.45|4219.45|4219.09|4219.09|0
1645530330000|2022-02-22 11:45:30|4219.26|4219.26|4219.26|4219.26|4219.26|4219.26|4219.26|4219.26|0
1645530340000|2022-02-22 11:45:40|4219.29|4219.29|4218.98|4218.98|4219.29|4219.29|4218.98|4218.98|0
1645530350000|2022-02-22 11:45:50|4218.67|4218.67|4218.67|4218.67|4218.67|4218.67|4218.67|4218.67|0
1645530360000|2022-02-22 11:46:00|4218.79|4218.79|4218.79|4218.79|4218.79|4218.79|4218.79|4218.79|0
1645530380000|2022-02-22 11:46:20|4218.88|4218.88|4218.91|4218.91|4219.38|4219.38|4218.88|4218.88|0
1645530390000|2022-02-22 11:46:30|4218.29|4218.29|4218.14|4218.14|4218.29|4218.29|4217.83|4217.83|0
1645530410000|2022-02-22 11:46:50|4217.83|4217.83|4218.49|4218.49|4218.53|4218.53|4217.83|4217.83|0
1645530420000|2022-02-22 11:47:00|4217.56|4217.56|4217.56|4217.56|4217.56|4217.56|4217.56|4217.56|0
1645530450000|2022-02-22 11:47:30|4217.87|4217.87|4217.56|4217.56|4217.87|4217.87|4217.25|4217.25|0
1645530460000|2022-02-22 11:47:40|4217.87|4217.87|4216.93|4216.93|4218.18|4218.18|4216.62|4216.62|0
1645530490000|2022-02-22 11:48:10|4217.56|4217.56|4217.56|4217.56|4217.56|4217.56|4217.56|4217.56|0
1645530510000|2022-02-22 11:48:30|4217.5|4217.5|4217.77|4217.77|4217.77|4217.77|4217.5|4217.5|0
1645530520000|2022-02-22 11:48:40|4217.92|4217.92|4218.01|4218.01|4218.11|4218.11|4217.92|4217.92|0
1645530530000|2022-02-22 11:48:50|4217.83|4217.83|4217.8|4217.8|4217.83|4217.83|4217.8|4217.8|0
1645530540000|2022-02-22 11:49:00|4217.71|4217.71|4217.93|4217.93|4217.93|4217.93|4217.62|4217.62|0
1645530550000|2022-02-22 11:49:10|4217.62|4217.62|4217.62|4217.62|4217.62|4217.62|4217.62|4217.62|0
1645530570000|2022-02-22 11:49:30|4218.55|4218.55|4218.55|4218.55|4218.55|4218.55|4218.55|4218.55|0
1645530580000|2022-02-22 11:49:40|4218.61|4218.61|4218.89|4218.89|4219.07|4219.07|4218.14|4218.14|0
1645530590000|2022-02-22 11:49:50|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|0
1645530600000|2022-02-22 11:50:00|4218.89|4218.89|4218.89|4218.89|4218.89|4218.89|4218.89|4218.89|0
1645530620000|2022-02-22 11:50:20|4218.77|4218.77|4218.77|4218.77|4218.77|4218.77|4218.77|4218.77|0
1645530640000|2022-02-22 11:50:40|4219.39|4219.39|4219.39|4219.39|4219.39|4219.39|4219.39|4219.39|0
1645530650000|2022-02-22 11:50:50|4219.7|4219.7|4220.37|4220.37|4220.37|4220.37|4219.7|4219.7|0
1645530660000|2022-02-22 11:51:00|4220.99|4220.99|4221.45|4221.45|4221.45|4221.45|4220.99|4220.99|0
1645530670000|2022-02-22 11:51:10|4222.08|4222.08|4222.69|4222.69|4222.69|4222.69|4222.08|4222.08|0
1645530680000|2022-02-22 11:51:20|4222.85|4222.85|4222.85|4222.85|4222.85|4222.85|4222.85|4222.85|0
1645530690000|2022-02-22 11:51:30|4222.69|4222.69|4222.69|4222.69|4222.69|4222.69|4222.69|4222.69|0
1645530700000|2022-02-22 11:51:40|4222.54|4222.54|4222.54|4222.54|4222.54|4222.54|4222.54|4222.54|0
1645530710000|2022-02-22 11:51:50|4223.28|4223.28|4223.81|4223.81|4223.81|4223.81|4223.28|4223.28|0
1645530720000|2022-02-22 11:52:00|4223.84|4223.84|4224.02|4224.02|4224.02|4224.02|4223.84|4223.84|0
1645530730000|2022-02-22 11:52:10|4223.72|4223.72|4223.72|4223.72|4223.72|4223.72|4223.72|4223.72|0
1645530740000|2022-02-22 11:52:20|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|0
1645530760000|2022-02-22 11:52:40|4224.49|4224.49|4224.4|4224.4|4224.49|4224.49|4224.4|4224.4|0
1645530770000|2022-02-22 11:52:50|4224.71|4224.71|4224.71|4224.71|4224.71|4224.71|4224.71|4224.71|0
1645530780000|2022-02-22 11:53:00|4224.86|4224.86|4225.49|4225.49|4225.49|4225.49|4224.86|4224.86|0
1645530810000|2022-02-22 11:53:30|4225.95|4225.95|4225.95|4225.95|4225.95|4225.95|4225.95|4225.95|0
1645530820000|2022-02-22 11:53:40|4225.64|4225.64|4225.79|4225.79|4225.79|4225.79|4225.64|4225.64|0
1645530840000|2022-02-22 11:54:00|4225.73|4225.73|4225.73|4225.73|4225.73|4225.73|4225.73|4225.73|0
1645530850000|2022-02-22 11:54:10|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|0
1645530920000|2022-02-22 11:55:20|4226.14|4226.14|4226.14|4226.14|4226.14|4226.14|4226.14|4226.14|0
1645530930000|2022-02-22 11:55:30|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|0
1645530940000|2022-02-22 11:55:40|4226.09|4226.09|4226.09|4226.09|4226.09|4226.09|4226.09|4226.09|0
1645530960000|2022-02-22 11:56:00|4225|4225|4224.44|4224.44|4225|4225|4224.38|4224.38|0
1645530970000|2022-02-22 11:56:10|4224.29|4224.29|4224.29|4224.29|4224.29|4224.29|4224.19|4224.19|0
1645531020000|2022-02-22 11:57:00|4224.6|4224.6|4224.55|4224.55|4224.6|4224.6|4224.55|4224.55|0
1645531030000|2022-02-22 11:57:10|4224.86|4224.86|4225.17|4225.17|4225.17|4225.17|4224.86|4224.86|0
1645531040000|2022-02-22 11:57:20|4225.2|4225.2|4225.22|4225.22|4225.25|4225.25|4225.2|4225.2|0
1645531060000|2022-02-22 11:57:40|4226.15|4226.15|4225.85|4225.85|4226.15|4226.15|4225.85|4225.85|0
1645531090000|2022-02-22 11:58:10|4225.66|4225.66|4224.93|4224.93|4225.75|4225.75|4224.82|4224.82|0
1645531110000|2022-02-22 11:58:30|4224|4224|4222.92|4222.92|4224|4224|4222.92|4222.92|0
1645531120000|2022-02-22 11:58:40|4223.54|4223.54|4224.31|4224.31|4224.31|4224.31|4223.54|4223.54|0
1645531130000|2022-02-22 11:58:50|4224.93|4224.93|4224.93|4224.93|4224.93|4224.93|4224.93|4224.93|0
1645531140000|2022-02-22 11:59:00|4224.84|4224.84|4224.93|4224.93|4224.93|4224.93|4224.84|4224.84|0
1645531150000|2022-02-22 11:59:10|4225.09|4225.09|4225.09|4225.09|4225.09|4225.09|4225.09|4225.09|0
1645531160000|2022-02-22 11:59:20|4225.18|4225.18|4225.18|4225.18|4225.18|4225.18|4225.18|4225.18|0
1645531170000|2022-02-22 11:59:30|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|0
1645531180000|2022-02-22 11:59:40|4225.38|4225.38|4224.75|4224.75|4225.38|4225.38|4224.75|4224.75|0
1645531200000|2022-02-22 12:00:00|4224.6|4224.6|4223.47|4223.47|4224.6|4224.6|4223.47|4223.47|0
1645531210000|2022-02-22 12:00:10|4222.54|4222.54|4222.54|4222.54|4222.54|4222.54|4222.54|4222.54|0
1645531230000|2022-02-22 12:00:30|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|4221.92|4221.92|0
1645531240000|2022-02-22 12:00:40|4221.92|4221.92|4221.92|4221.92|4221.92|4221.92|4221.92|4221.92|0
1645531250000|2022-02-22 12:00:50|4221.77|4221.77|4221.45|4221.45|4222.08|4222.08|4221.45|4221.45|0
1645531260000|2022-02-22 12:01:00|4221.37|4221.37|4222.15|4222.15|4222.15|4222.15|4221.37|4221.37|0
1645531280000|2022-02-22 12:01:20|4222.46|4222.46|4222.46|4222.46|4222.46|4222.46|4222.46|4222.46|0
1645531310000|2022-02-22 12:01:50|4223.08|4223.08|4222.46|4222.46|4223.08|4223.08|4222.46|4222.46|0
1645531320000|2022-02-22 12:02:00|4222.77|4222.77|4222.61|4222.61|4222.92|4222.92|4222.61|4222.61|0
1645531330000|2022-02-22 12:02:10|4222.92|4222.92|4222.18|4222.18|4222.92|4222.92|4221.96|4221.96|0
1645531340000|2022-02-22 12:02:20|4221.88|4221.88|4222|4222|4222|4222|4221.88|4221.88|0
1645531360000|2022-02-22 12:02:40|4221.54|4221.54|4221.23|4221.23|4221.54|4221.54|4221.07|4221.07|0
1645531370000|2022-02-22 12:02:50|4220.76|4220.76|4220.76|4220.76|4220.76|4220.76|4220.76|4220.76|0
1645531380000|2022-02-22 12:03:00|4220.67|4220.67|4221.29|4221.29|4221.6|4221.6|4220.67|4220.67|0
1645531390000|2022-02-22 12:03:10|4221.79|4221.79|4222.25|4222.25|4222.25|4222.25|4221.79|4221.79|0
1645531400000|2022-02-22 12:03:20|4222.44|4222.44|4222.44|4222.44|4222.44|4222.44|4222.44|4222.44|0
1645531410000|2022-02-22 12:03:30|4222.9|4222.9|4222.81|4222.81|4222.9|4222.9|4222.81|4222.81|0
1645531420000|2022-02-22 12:03:40|4222.72|4222.72|4222.47|4222.47|4222.72|4222.72|4222.31|4222.31|0
1645531430000|2022-02-22 12:03:50|4222.78|4222.78|4222.78|4222.78|4222.78|4222.78|4222.78|4222.78|0
1645531440000|2022-02-22 12:04:00|4222.16|4222.16|4222.16|4222.16|4222.16|4222.16|4222.16|4222.16|0
1645531450000|2022-02-22 12:04:10|4221.85|4221.85|4221.85|4221.85|4221.85|4221.85|4221.85|4221.85|0
1645531460000|2022-02-22 12:04:20|4222.47|4222.47|4222.47|4222.47|4222.47|4222.47|4222.47|4222.47|0
1645531490000|2022-02-22 12:04:50|4222.62|4222.62|4222.38|4222.38|4222.84|4222.84|4222.38|4222.38|0
1645531500000|2022-02-22 12:05:00|4222.53|4222.53|4222.25|4222.25|4222.53|4222.53|4222.09|4222.09|0
1645531510000|2022-02-22 12:05:10|4222.43|4222.43|4222.43|4222.43|4222.43|4222.43|4222.43|4222.43|0
1645531520000|2022-02-22 12:05:20|4222.25|4222.25|4222.25|4222.25|4222.25|4222.25|4222.25|4222.25|0
1645531530000|2022-02-22 12:05:30|4222.87|4222.87|4222.87|4222.87|4222.87|4222.87|4222.87|4222.87|0
1645531540000|2022-02-22 12:05:40|4222.78|4222.78|4222.68|4222.68|4222.78|4222.78|4222.68|4222.68|0
1645531560000|2022-02-22 12:06:00|4222.77|4222.77|4222.77|4222.77|4222.77|4222.77|4222.77|4222.77|0
1645531570000|2022-02-22 12:06:10|4221.84|4221.84|4221.84|4221.84|4221.84|4221.84|4221.84|4221.84|0
1645531580000|2022-02-22 12:06:20|4222.15|4222.15|4222.15|4222.15|4222.15|4222.15|4222.15|4222.15|0
1645531590000|2022-02-22 12:06:30|4221.84|4221.84|4221.84|4221.84|4221.84|4221.84|4221.84|4221.84|0
1645531610000|2022-02-22 12:06:50|4222.31|4222.31|4222.93|4222.93|4222.93|4222.93|4222.31|4222.31|0
1645531630000|2022-02-22 12:07:10|4222.62|4222.62|4222.62|4222.62|4222.62|4222.62|4222.62|4222.62|0
1645531640000|2022-02-22 12:07:20|4222.31|4222.31|4222.31|4222.31|4222.31|4222.31|4222.31|4222.31|0
1645531650000|2022-02-22 12:07:30|4222.62|4222.62|4222.62|4222.62|4222.62|4222.62|4222.62|4222.62|0
1645531660000|2022-02-22 12:07:40|4222.71|4222.71|4222.71|4222.71|4222.71|4222.71|4222.71|4222.71|0
1645531670000|2022-02-22 12:07:50|4222.4|4222.4|4222.4|4222.4|4222.4|4222.4|4222.4|4222.4|0
1645531700000|2022-02-22 12:08:20|4222.71|4222.71|4222.86|4222.86|4222.86|4222.86|4222.71|4222.71|0
1645531720000|2022-02-22 12:08:40|4222.24|4222.24|4222.09|4222.09|4222.24|4222.24|4221.93|4221.93|0
1645531730000|2022-02-22 12:08:50|4221.78|4221.78|4221.47|4221.47|4221.78|4221.78|4221.47|4221.47|0
1645531740000|2022-02-22 12:09:00|4221.28|4221.28|4221.28|4221.28|4221.28|4221.28|4221.28|4221.28|0
1645531750000|2022-02-22 12:09:10|4221.36|4221.36|4221.36|4221.36|4221.36|4221.36|4221.36|4221.36|0
1645531760000|2022-02-22 12:09:20|4220.75|4220.75|4220.75|4220.75|4220.75|4220.75|4220.75|4220.75|0
1645531770000|2022-02-22 12:09:30|4220.44|4220.44|4219.19|4219.19|4220.44|4220.44|4219.19|4219.19|0
1645531780000|2022-02-22 12:09:40|4219.27|4219.27|4219.55|4219.55|4219.55|4219.55|4219.27|4219.27|0
1645531790000|2022-02-22 12:09:50|4220.49|4220.49|4220.49|4220.49|4220.49|4220.49|4220.49|4220.49|0
1645531800000|2022-02-22 12:10:00|4220.18|4220.18|4220.02|4220.02|4220.18|4220.18|4219.71|4219.71|0
1645531810000|2022-02-22 12:10:10|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|0
1645531820000|2022-02-22 12:10:20|4219.84|4219.84|4219.21|4219.21|4219.84|4219.84|4219.21|4219.21|0
1645531830000|2022-02-22 12:10:30|4218.9|4218.9|4218.86|4218.86|4219.17|4219.17|4218.86|4218.86|0
1645531860000|2022-02-22 12:11:00|4219.05|4219.05|4218.43|4218.43|4219.36|4219.36|4218.43|4218.43|0
1645531870000|2022-02-22 12:11:10|4218.37|4218.37|4218.37|4218.37|4218.37|4218.37|4218.37|4218.37|0
1645531890000|2022-02-22 12:11:30|4218.68|4218.68|4219.14|4219.14|4219.14|4219.14|4218.52|4218.52|0
1645531900000|2022-02-22 12:11:40|4219.46|4219.46|4220.12|4220.12|4220.27|4220.27|4219.46|4219.46|0
1645531910000|2022-02-22 12:11:50|4219.81|4219.81|4220.16|4220.16|4220.16|4220.16|4219.5|4219.5|0
1645531920000|2022-02-22 12:12:00|4219.23|4219.23|4218.92|4218.92|4219.23|4219.23|4218.92|4218.92|0
1645531930000|2022-02-22 12:12:10|4218.97|4218.97|4218.97|4218.97|4218.97|4218.97|4218.97|4218.97|0
1645531940000|2022-02-22 12:12:20|4218.51|4218.51|4218.85|4218.85|4218.85|4218.85|4218.1|4218.1|0
1645531950000|2022-02-22 12:12:30|4217.61|4217.61|4217.73|4217.73|4217.73|4217.73|4217.42|4217.42|0
1645531960000|2022-02-22 12:12:40|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|0
1645531970000|2022-02-22 12:12:50|4217.73|4217.73|4218.2|4218.2|4218.35|4218.35|4217.73|4217.73|0
1645531980000|2022-02-22 12:13:00|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|0
1645531990000|2022-02-22 12:13:10|4217.8|4217.8|4217.73|4217.73|4218.04|4218.04|4217.73|4217.73|0
1645532010000|2022-02-22 12:13:30|4218.67|4218.67|4218.67|4218.67|4218.67|4218.67|4218.67|4218.67|0
1645532030000|2022-02-22 12:13:50|4218.76|4218.76|4219.22|4219.22|4219.22|4219.22|4218.76|4218.76|0
1645532040000|2022-02-22 12:14:00|4219.32|4219.32|4219.01|4219.01|4219.32|4219.32|4219.01|4219.01|0
1645532050000|2022-02-22 12:14:10|4219.25|4219.25|4219.25|4219.25|4219.25|4219.25|4219.25|4219.25|0
1645532060000|2022-02-22 12:14:20|4218.94|4218.94|4218.7|4218.7|4218.94|4218.94|4218.7|4218.7|0
1645532070000|2022-02-22 12:14:30|4218.78|4218.78|4218.47|4218.47|4219.09|4219.09|4218.47|4218.47|0
1645532090000|2022-02-22 12:14:50|4218.78|4218.78|4218.78|4218.78|4218.78|4218.78|4218.78|4218.78|0
1645532110000|2022-02-22 12:15:10|4218.47|4218.47|4218.16|4218.16|4218.47|4218.47|4218.16|4218.16|0
1645532130000|2022-02-22 12:15:30|4218.25|4218.25|4219.43|4219.43|4219.43|4219.43|4218.25|4218.25|0
1645532140000|2022-02-22 12:15:40|4219.74|4219.74|4219.58|4219.58|4220.21|4220.21|4219.58|4219.58|0
1645532150000|2022-02-22 12:15:50|4220.21|4220.21|4219.58|4219.58|4220.21|4220.21|4219.58|4219.58|0
1645532160000|2022-02-22 12:16:00|4219.74|4219.74|4219.89|4219.89|4219.89|4219.89|4219.74|4219.74|0
1645532170000|2022-02-22 12:16:10|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|0
1645532190000|2022-02-22 12:16:30|4219.61|4219.61|4219.61|4219.61|4219.61|4219.61|4219.61|4219.61|0
1645532210000|2022-02-22 12:16:50|4219.7|4219.7|4219.7|4219.7|4219.7|4219.7|4219.7|4219.7|0
1645532230000|2022-02-22 12:17:10|4219.99|4219.99|4219.99|4219.99|4219.99|4219.99|4219.99|4219.99|0
1645532250000|2022-02-22 12:17:30|4219.68|4219.68|4219.22|4219.22|4219.68|4219.68|4219.22|4219.22|0
1645532270000|2022-02-22 12:17:50|4218.91|4218.91|4218.97|4218.97|4218.97|4218.97|4218.91|4218.91|0
1645532280000|2022-02-22 12:18:00|4218.81|4218.81|4218.81|4218.81|4218.81|4218.81|4218.81|4218.81|0
1645532310000|2022-02-22 12:18:30|4218.87|4218.87|4218.87|4218.87|4218.87|4218.87|4218.87|4218.87|0
1645532360000|2022-02-22 12:19:20|4219.18|4219.18|4219.18|4219.18|4219.18|4219.18|4219.18|4219.18|0
1645532380000|2022-02-22 12:19:40|4219.24|4219.24|4219.06|4219.06|4219.24|4219.24|4218.93|4218.93|0
1645532400000|2022-02-22 12:20:00|4219.52|4219.52|4219.43|4219.43|4219.52|4219.52|4219.34|4219.34|0
1645532410000|2022-02-22 12:20:10|4219.12|4219.12|4219.43|4219.43|4219.43|4219.43|4219.12|4219.12|0
1645532420000|2022-02-22 12:20:20|4219.62|4219.62|4219.62|4219.62|4219.62|4219.62|4219.62|4219.62|0
1645532440000|2022-02-22 12:20:40|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|0
1645532450000|2022-02-22 12:20:50|4219.16|4219.16|4219.16|4219.16|4219.31|4219.31|4219.16|4219.16|0
1645532460000|2022-02-22 12:21:00|4218.53|4218.53|4217.91|4217.91|4218.53|4218.53|4217.91|4217.91|0
1645532480000|2022-02-22 12:21:20|4217.6|4217.6|4216.98|4216.98|4217.6|4217.6|4216.98|4216.98|0
1645532490000|2022-02-22 12:21:30|4216.36|4216.36|4216.36|4216.36|4216.36|4216.36|4216.36|4216.36|0
1645532520000|2022-02-22 12:22:00|4216.67|4216.67|4216.67|4216.67|4216.67|4216.67|4216.36|4216.36|0
1645532540000|2022-02-22 12:22:20|4216.76|4216.76|4217.26|4217.26|4217.94|4217.94|4216.76|4216.76|0
1645532550000|2022-02-22 12:22:30|4216.95|4216.95|4216.95|4216.95|4216.95|4216.95|4216.95|4216.95|0
1645532570000|2022-02-22 12:22:50|4215.71|4215.71|4215.67|4215.67|4215.71|4215.71|4215.67|4215.67|0
1645532580000|2022-02-22 12:23:00|4215.05|4215.05|4214.69|4214.69|4215.05|4215.05|4214.64|4214.64|0
1645532590000|2022-02-22 12:23:10|4214.59|4214.59|4214.59|4214.59|4214.59|4214.59|4214.59|4214.59|0
1645532600000|2022-02-22 12:23:20|4214.5|4214.5|4214.5|4214.5|4214.5|4214.5|4214.5|4214.5|0
1645532640000|2022-02-22 12:24:00|4214.48|4214.48|4214.48|4214.48|4214.48|4214.48|4214.48|4214.48|0
1645532650000|2022-02-22 12:24:10|4214.53|4214.53|4214.29|4214.29|4214.75|4214.75|4214.29|4214.29|0
1645532660000|2022-02-22 12:24:20|4214.11|4214.11|4214.05|4214.05|4214.11|4214.11|4214.05|4214.05|0
1645532670000|2022-02-22 12:24:30|4213.43|4213.43|4214.05|4214.05|4214.05|4214.05|4213.43|4213.43|0
1645532680000|2022-02-22 12:24:40|4213.75|4213.75|4213.77|4213.77|4213.77|4213.77|4213.75|4213.75|0
1645532690000|2022-02-22 12:24:50|4213.15|4213.15|4213.15|4213.15|4213.15|4213.15|4213.15|4213.15|0
1645532700000|2022-02-22 12:25:00|4213.46|4213.46|4213.46|4213.46|4213.46|4213.46|4213.46|4213.46|0
1645532710000|2022-02-22 12:25:10|4214.09|4214.09|4214.09|4214.09|4214.09|4214.09|4214.09|4214.09|0
1645532720000|2022-02-22 12:25:20|4215.17|4215.17|4214.39|4214.39|4215.17|4215.17|4214.39|4214.39|0
1645532730000|2022-02-22 12:25:30|4214.71|4214.71|4214.71|4214.71|4214.71|4214.71|4214.71|4214.71|0
1645532750000|2022-02-22 12:25:50|4214.39|4214.39|4214.39|4214.39|4214.39|4214.39|4214.39|4214.39|0
1645532760000|2022-02-22 12:26:00|4214.55|4214.55|4214.24|4214.24|4214.55|4214.55|4214.24|4214.24|0
1645532770000|2022-02-22 12:26:10|4214.86|4214.86|4214.86|4214.86|4214.86|4214.86|4214.86|4214.86|0
1645532790000|2022-02-22 12:26:30|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|0
1645532850000|2022-02-22 12:27:30|4213.83|4213.83|4213.83|4213.83|4213.83|4213.83|4213.83|4213.83|0
1645532870000|2022-02-22 12:27:50|4213.12|4213.12|4212.7|4212.7|4213.12|4213.12|4212.68|4212.68|0
1645532880000|2022-02-22 12:28:00|4212.79|4212.79|4212.79|4212.79|4212.79|4212.79|4212.79|4212.79|0
1645532900000|2022-02-22 12:28:20|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|0
1645532910000|2022-02-22 12:28:30|4213.26|4213.26|4214.5|4214.5|4214.5|4214.5|4213.26|4213.26|0
1645532920000|2022-02-22 12:28:40|4214.61|4214.61|4214.66|4214.66|4214.66|4214.66|4214.61|4214.61|0
1645532930000|2022-02-22 12:28:50|4214.68|4214.68|4215.06|4215.06|4215.06|4215.06|4214.68|4214.68|0
1645532950000|2022-02-22 12:29:10|4214.13|4214.13|4214.13|4214.13|4214.13|4214.13|4214.13|4214.13|0
1645532960000|2022-02-22 12:29:20|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|0
1645532970000|2022-02-22 12:29:30|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|0
1645532980000|2022-02-22 12:29:40|4213.8|4213.8|4213.27|4213.27|4213.8|4213.8|4213.18|4213.18|0
1645533010000|2022-02-22 12:30:10|4213.15|4213.15|4212.59|4212.59|4213.15|4213.15|4212.59|4212.59|0
1645533020000|2022-02-22 12:30:20|4212.28|4212.28|4212.17|4212.17|4212.28|4212.28|4212.17|4212.17|0
1645533030000|2022-02-22 12:30:30|4212.48|4212.48|4212.48|4212.48|4212.48|4212.48|4212.48|4212.48|0
1645533040000|2022-02-22 12:30:40|4212.17|4212.17|4212.17|4212.17|4212.17|4212.17|4212.17|4212.17|0
1645533060000|2022-02-22 12:31:00|4212.44|4212.44|4212.17|4212.17|4212.44|4212.44|4212.17|4212.17|0
1645533070000|2022-02-22 12:31:10|4212.07|4212.07|4211.3|4211.3|4212.07|4212.07|4211.3|4211.3|0
1645533080000|2022-02-22 12:31:20|4210.68|4210.68|4211.77|4211.77|4211.77|4211.77|4210.68|4210.68|0
1645533090000|2022-02-22 12:31:30|4211.92|4211.92|4212|4212|4212.08|4212.08|4211.77|4211.77|0
1645533100000|2022-02-22 12:31:40|4211.85|4211.85|4212.13|4212.13|4212.13|4212.13|4211.85|4211.85|0
1645533110000|2022-02-22 12:31:50|4211.82|4211.82|4211.51|4211.51|4211.82|4211.82|4211.51|4211.51|0
1645533130000|2022-02-22 12:32:10|4211.66|4211.66|4211.35|4211.35|4211.66|4211.66|4211.35|4211.35|0
1645533230000|2022-02-22 12:33:50|4211.66|4211.66|4211.66|4211.66|4211.66|4211.66|4211.66|4211.66|0
1645533250000|2022-02-22 12:34:10|4211.04|4211.04|4211.04|4211.04|4211.04|4211.04|4211.04|4211.04|0
1645533260000|2022-02-22 12:34:20|4210.42|4210.42|4210.36|4210.36|4210.42|4210.42|4210.36|4210.36|0
1645533280000|2022-02-22 12:34:40|4210.45|4210.45|4208.98|4208.98|4210.54|4210.54|4208.98|4208.98|0
1645533310000|2022-02-22 12:35:10|4209.39|4209.39|4209.85|4209.85|4209.85|4209.85|4209.39|4209.39|0
1645533320000|2022-02-22 12:35:20|4209.81|4209.81|4210.12|4210.12|4210.12|4210.12|4209.81|4209.81|0
1645533330000|2022-02-22 12:35:30|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|0
1645533360000|2022-02-22 12:36:00|4210.15|4210.15|4209.66|4209.66|4210.15|4210.15|4209.66|4209.66|0
1645533380000|2022-02-22 12:36:20|4208.73|4208.73|4206.65|4206.65|4209.04|4209.04|4206.65|4206.65|0
1645533390000|2022-02-22 12:36:30|4206.96|4206.96|4206.96|4206.96|4206.96|4206.96|4206.96|4206.96|0
1645533400000|2022-02-22 12:36:40|4207.43|4207.43|4207.76|4207.76|4207.81|4207.81|4207.43|4207.43|0
1645533410000|2022-02-22 12:36:50|4208.38|4208.38|4209.47|4209.47|4209.63|4209.63|4208.38|4208.38|0
1645533420000|2022-02-22 12:37:00|4209.32|4209.32|4207.76|4207.76|4209.32|4209.32|4207.76|4207.76|0
1645533430000|2022-02-22 12:37:10|4207.81|4207.81|4207.66|4207.66|4207.81|4207.81|4207.66|4207.66|0
1645533440000|2022-02-22 12:37:20|4207.5|4207.5|4207.04|4207.04|4207.5|4207.5|4207.04|4207.04|0
1645533450000|2022-02-22 12:37:30|4206.8|4206.8|4206.8|4206.8|4206.8|4206.8|4206.8|4206.8|0
1645533490000|2022-02-22 12:38:10|4206.49|4206.49|4206.95|4206.95|4206.95|4206.95|4206.49|4206.49|0
1645533500000|2022-02-22 12:38:20|4207.05|4207.05|4207.98|4207.98|4207.98|4207.98|4207.05|4207.05|0
1645533510000|2022-02-22 12:38:30|4207.67|4207.67|4207.67|4207.67|4207.82|4207.82|4207.67|4207.67|0
1645533520000|2022-02-22 12:38:40|4207.36|4207.36|4207.36|4207.36|4207.36|4207.36|4207.36|4207.36|0
1645533530000|2022-02-22 12:38:50|4208.29|4208.29|4208.29|4208.29|4208.29|4208.29|4208.29|4208.29|0
1645533550000|2022-02-22 12:39:10|4208.6|4208.6|4209.53|4209.53|4209.53|4209.53|4208.6|4208.6|0
1645533570000|2022-02-22 12:39:30|4209.84|4209.84|4209.84|4209.84|4209.84|4209.84|4209.84|4209.84|0
1645533580000|2022-02-22 12:39:40|4209.69|4209.69|4209.22|4209.22|4209.69|4209.69|4209.22|4209.22|0
1645533600000|2022-02-22 12:40:00|4209.07|4209.07|4208.76|4208.76|4209.07|4209.07|4208.76|4208.76|0
1645533610000|2022-02-22 12:40:10|4208.88|4208.88|4208.88|4208.88|4208.88|4208.88|4208.88|4208.88|0
1645533620000|2022-02-22 12:40:20|4209.03|4209.03|4209.03|4209.03|4209.03|4209.03|4209.03|4209.03|0
1645533640000|2022-02-22 12:40:40|4209.96|4209.96|4209.96|4209.96|4209.96|4209.96|4209.96|4209.96|0
1645533650000|2022-02-22 12:40:50|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|0
1645533660000|2022-02-22 12:41:00|4209.81|4209.81|4209.81|4209.81|4209.81|4209.81|4209.81|4209.81|0
1645533680000|2022-02-22 12:41:20|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|0
1645533710000|2022-02-22 12:41:50|4210.08|4210.08|4210.08|4210.08|4210.08|4210.08|4210.08|4210.08|0
1645533720000|2022-02-22 12:42:00|4209.8|4209.8|4209.78|4209.78|4209.92|4209.92|4209.78|4209.78|0
1645533730000|2022-02-22 12:42:10|4209.7|4209.7|4209.7|4209.7|4209.7|4209.7|4209.7|4209.7|0
1645533740000|2022-02-22 12:42:20|4209.39|4209.39|4209.39|4209.39|4209.39|4209.39|4209.39|4209.39|0
1645533770000|2022-02-22 12:42:50|4210.01|4210.01|4208.89|4208.89|4210.01|4210.01|4208.89|4208.89|0
1645533780000|2022-02-22 12:43:00|4209.21|4209.21|4208.9|4208.9|4209.21|4209.21|4208.9|4208.9|0
1645533790000|2022-02-22 12:43:10|4208.99|4208.99|4208.99|4208.99|4208.99|4208.99|4208.99|4208.99|0
1645533800000|2022-02-22 12:43:20|4209.61|4209.61|4209.61|4209.61|4209.61|4209.61|4209.61|4209.61|0
1645533840000|2022-02-22 12:44:00|4209.43|4209.43|4208.81|4208.81|4209.43|4209.43|4208.81|4208.81|0
1645533850000|2022-02-22 12:44:10|4209.12|4209.12|4209.74|4209.74|4209.74|4209.74|4209.12|4209.12|0
1645533860000|2022-02-22 12:44:20|4209.58|4209.58|4209.58|4209.58|4209.58|4209.58|4209.58|4209.58|0
1645533880000|2022-02-22 12:44:40|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|0
1645533900000|2022-02-22 12:45:00|4209.58|4209.58|4210.13|4210.13|4210.13|4210.13|4209.58|4209.58|0
1645533910000|2022-02-22 12:45:10|4210.22|4210.22|4210.24|4210.24|4210.71|4210.71|4210.22|4210.22|0
1645533940000|2022-02-22 12:45:40|4209.93|4209.93|4210.37|4210.37|4210.37|4210.37|4209.93|4209.93|0
1645533950000|2022-02-22 12:45:50|4210.46|4210.46|4210.31|4210.31|4210.62|4210.62|4210.31|4210.31|0
1645533960000|2022-02-22 12:46:00|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|0
1645533970000|2022-02-22 12:46:10|4210.51|4210.51|4210.02|4210.02|4210.51|4210.51|4210.02|4210.02|0
1645533980000|2022-02-22 12:46:20|4209.71|4209.71|4209.25|4209.25|4209.71|4209.71|4209.25|4209.25|0
1645533990000|2022-02-22 12:46:30|4209.13|4209.13|4209.13|4209.13|4209.13|4209.13|4209.13|4209.13|0
1645534000000|2022-02-22 12:46:40|4209.19|4209.19|4209.19|4209.19|4209.19|4209.19|4209.19|4209.19|0
1645534020000|2022-02-22 12:47:00|4209.5|4209.5|4209.65|4209.65|4209.65|4209.65|4209.5|4209.5|0
1645534050000|2022-02-22 12:47:30|4209.34|4209.34|4208.72|4208.72|4209.34|4209.34|4208.72|4208.72|0
1645534060000|2022-02-22 12:47:40|4209.03|4209.03|4210.74|4210.74|4210.74|4210.74|4209.03|4209.03|0
1645534080000|2022-02-22 12:48:00|4211.05|4211.05|4210.86|4210.86|4211.05|4211.05|4210.74|4210.74|0
1645534090000|2022-02-22 12:48:10|4210.7|4210.7|4210.7|4210.7|4210.7|4210.7|4210.7|4210.7|0
1645534110000|2022-02-22 12:48:30|4211.01|4211.01|4210.86|4210.86|4211.01|4211.01|4210.86|4210.86|0
1645534150000|2022-02-22 12:49:10|4210.9|4210.9|4210.59|4210.59|4210.9|4210.9|4210.59|4210.59|0
1645534170000|2022-02-22 12:49:30|4210.9|4210.9|4210.82|4210.82|4210.9|4210.9|4210.82|4210.82|0
1645534180000|2022-02-22 12:49:40|4210.66|4210.66|4210.82|4210.82|4210.82|4210.82|4210.66|4210.66|0
1645534200000|2022-02-22 12:50:00|4210.88|4210.88|4210.88|4210.88|4210.88|4210.88|4210.88|4210.88|0
1645534210000|2022-02-22 12:50:10|4210.78|4210.78|4210.88|4210.88|4210.88|4210.88|4210.78|4210.78|0
1645534230000|2022-02-22 12:50:30|4210.25|4210.25|4209.94|4209.94|4210.25|4210.25|4209.94|4209.94|0
1645534240000|2022-02-22 12:50:40|4209.64|4209.64|4209.23|4209.23|4209.64|4209.64|4209.23|4209.23|0
1645534250000|2022-02-22 12:50:50|4208.92|4208.92|4209.04|4209.04|4209.04|4209.04|4208.92|4208.92|0
1645534260000|2022-02-22 12:51:00|4208.73|4208.73|4208.73|4208.73|4208.73|4208.73|4208.73|4208.73|0
1645534270000|2022-02-22 12:51:10|4209.04|4209.04|4209.04|4209.04|4209.04|4209.04|4209.04|4209.04|0
1645534280000|2022-02-22 12:51:20|4209.35|4209.35|4210.01|4210.01|4210.01|4210.01|4209.35|4209.35|0
1645534290000|2022-02-22 12:51:30|4210.32|4210.32|4210.32|4210.32|4210.32|4210.32|4210.32|4210.32|0
1645534310000|2022-02-22 12:51:50|4210.01|4210.01|4210.01|4210.01|4210.1|4210.1|4210.01|4210.01|0
1645534340000|2022-02-22 12:52:20|4209.99|4209.99|4209.99|4209.99|4209.99|4209.99|4209.99|4209.99|0
1645534380000|2022-02-22 12:53:00|4210.3|4210.3|4210.3|4210.3|4210.3|4210.3|4210.3|4210.3|0
1645534390000|2022-02-22 12:53:10|4210.77|4210.77|4211.54|4211.54|4211.54|4211.54|4210.77|4210.77|0
1645534400000|2022-02-22 12:53:20|4211.72|4211.72|4211.72|4211.72|4211.72|4211.72|4211.72|4211.72|0
1645534410000|2022-02-22 12:53:30|4211.85|4211.85|4211.58|4211.58|4211.89|4211.89|4211.58|4211.58|0
1645534420000|2022-02-22 12:53:40|4211.27|4211.27|4210.33|4210.33|4211.27|4211.27|4210.33|4210.33|0
1645534440000|2022-02-22 12:54:00|4210.18|4210.18|4209.38|4209.38|4210.18|4210.18|4209.38|4209.38|0
1645534450000|2022-02-22 12:54:10|4209.23|4209.23|4209.13|4209.13|4209.23|4209.23|4209.13|4209.13|0
1645534470000|2022-02-22 12:54:30|4209.18|4209.18|4210.51|4210.51|4210.51|4210.51|4209.18|4209.18|0
1645534480000|2022-02-22 12:54:40|4211.13|4211.13|4211.29|4211.29|4211.29|4211.29|4211.13|4211.13|0
1645534490000|2022-02-22 12:54:50|4210.66|4210.66|4211.29|4211.29|4211.29|4211.29|4210.66|4210.66|0
1645534510000|2022-02-22 12:55:10|4210.35|4210.35|4210.35|4210.35|4210.35|4210.35|4210.35|4210.35|0
1645534520000|2022-02-22 12:55:20|4210.04|4210.04|4209.74|4209.74|4210.04|4210.04|4209.74|4209.74|0
1645534530000|2022-02-22 12:55:30|4209.61|4209.61|4209.53|4209.53|4209.61|4209.61|4209.53|4209.53|0
1645534540000|2022-02-22 12:55:40|4209.77|4209.77|4209.77|4209.77|4209.77|4209.77|4209.77|4209.77|0
1645534550000|2022-02-22 12:55:50|4210.71|4210.71|4210.71|4210.71|4210.71|4210.71|4210.71|4210.71|0
1645534570000|2022-02-22 12:56:10|4210.09|4210.09|4210.09|4210.09|4210.09|4210.09|4210.09|4210.09|0
1645534610000|2022-02-22 12:56:50|4210.71|4210.71|4210.71|4210.71|4210.71|4210.71|4210.71|4210.71|0
1645534620000|2022-02-22 12:57:00|4210.09|4210.09|4210.09|4210.09|4210.09|4210.09|4210.09|4210.09|0
1645534640000|2022-02-22 12:57:20|4210.4|4210.4|4210.48|4210.48|4210.48|4210.48|4210.4|4210.4|0
1645534660000|2022-02-22 12:57:40|4210.53|4210.53|4210.58|4210.58|4210.58|4210.58|4210.53|4210.53|0
1645534670000|2022-02-22 12:57:50|4210.89|4210.89|4211.2|4211.2|4211.2|4211.2|4210.89|4210.89|0
1645534680000|2022-02-22 12:58:00|4211.04|4211.04|4211.04|4211.04|4211.04|4211.04|4211.04|4211.04|0
1645534690000|2022-02-22 12:58:10|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|0
1645534700000|2022-02-22 12:58:20|4210.51|4210.51|4210.2|4210.2|4210.51|4210.51|4210.2|4210.2|0
1645534760000|2022-02-22 12:59:20|4210.67|4210.67|4210.51|4210.51|4210.67|4210.67|4210.51|4210.51|0
1645534780000|2022-02-22 12:59:40|4210.33|4210.33|4210.33|4210.33|4210.33|4210.33|4210.33|4210.33|0
1645534790000|2022-02-22 12:59:50|4210.64|4210.64|4210.64|4210.64|4210.64|4210.64|4210.33|4210.33|0
1645534800000|2022-02-22 13:00:00|4210.7|4210.7|4210.6|4210.6|4210.7|4210.7|4210.6|4210.6|0
1645534810000|2022-02-22 13:00:10|4210.92|4210.92|4210.91|4210.91|4210.92|4210.92|4210.6|4210.6|0
1645534820000|2022-02-22 13:00:20|4210.76|4210.76|4210.6|4210.6|4210.76|4210.76|4210.6|4210.6|0
1645534830000|2022-02-22 13:00:30|4210.51|4210.51|4210.51|4210.51|4210.51|4210.51|4210.51|4210.51|0
1645534840000|2022-02-22 13:00:40|4210.2|4210.2|4210.23|4210.23|4210.23|4210.23|4210.2|4210.2|0
1645534850000|2022-02-22 13:00:50|4210.54|4210.54|4210.91|4210.91|4210.91|4210.91|4210.54|4210.54|0
1645534870000|2022-02-22 13:01:10|4210.75|4210.75|4210.75|4210.75|4210.75|4210.75|4210.75|4210.75|0
1645534880000|2022-02-22 13:01:20|4210.45|4210.45|4209.82|4209.82|4210.45|4210.45|4209.82|4209.82|0
1645534900000|2022-02-22 13:01:40|4209.2|4209.2|4209.2|4209.2|4209.2|4209.2|4209.2|4209.2|0
1645534930000|2022-02-22 13:02:10|4209.05|4209.05|4208.95|4208.95|4209.05|4209.05|4208.95|4208.95|0
1645534940000|2022-02-22 13:02:20|4208.64|4208.64|4208.64|4208.64|4208.64|4208.64|4208.64|4208.64|0
1645534950000|2022-02-22 13:02:30|4208.47|4208.47|4208.29|4208.29|4208.47|4208.47|4208.29|4208.29|0
1645534960000|2022-02-22 13:02:40|4207.98|4207.98|4207.98|4207.98|4207.98|4207.98|4207.98|4207.98|0
1645534970000|2022-02-22 13:02:50|4208.29|4208.29|4208.6|4208.6|4208.6|4208.6|4208.29|4208.29|0
1645534980000|2022-02-22 13:03:00|4208.91|4208.91|4208.86|4208.86|4208.91|4208.91|4208.86|4208.86|0
1645534990000|2022-02-22 13:03:10|4209.02|4209.02|4209.79|4209.79|4209.79|4209.79|4209.02|4209.02|0
1645535010000|2022-02-22 13:03:30|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|0
1645535030000|2022-02-22 13:03:50|4210.26|4210.26|4209.95|4209.95|4210.26|4210.26|4209.95|4209.95|0
1645535050000|2022-02-22 13:04:10|4210.01|4210.01|4210.1|4210.1|4210.1|4210.1|4210.01|4210.01|0
1645535060000|2022-02-22 13:04:20|4210.25|4210.25|4210.25|4210.25|4210.25|4210.25|4210.25|4210.25|0
1645535070000|2022-02-22 13:04:30|4209.85|4209.85|4209.44|4209.44|4209.85|4209.85|4209.44|4209.44|0
1645535080000|2022-02-22 13:04:40|4208.82|4208.82|4208.82|4208.82|4208.82|4208.82|4208.82|4208.82|0
1645535110000|2022-02-22 13:05:10|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|0
1645535140000|2022-02-22 13:05:40|4208.77|4208.77|4208.96|4208.96|4208.96|4208.96|4208.77|4208.77|0
1645535150000|2022-02-22 13:05:50|4208.34|4208.34|4208.48|4208.48|4208.53|4208.53|4208.22|4208.22|0
1645535160000|2022-02-22 13:06:00|4207.86|4207.86|4208.33|4208.33|4208.33|4208.33|4207.86|4207.86|0
1645535170000|2022-02-22 13:06:10|4208.95|4208.95|4208.95|4208.95|4208.95|4208.95|4208.95|4208.95|0
1645535180000|2022-02-22 13:06:20|4208.83|4208.83|4207.98|4207.98|4208.83|4208.83|4207.98|4207.98|0
1645535190000|2022-02-22 13:06:30|4207.93|4207.93|4207.47|4207.47|4207.93|4207.93|4207.47|4207.47|0
1645535200000|2022-02-22 13:06:40|4206.85|4206.85|4206.69|4206.69|4206.85|4206.85|4206.69|4206.69|0
1645535210000|2022-02-22 13:06:50|4207.22|4207.22|4207.53|4207.53|4207.53|4207.53|4207.22|4207.22|0
1645535220000|2022-02-22 13:07:00|4207.68|4207.68|4207.83|4207.83|4207.83|4207.83|4207.68|4207.68|0
1645535230000|2022-02-22 13:07:10|4207.52|4207.52|4207.52|4207.52|4207.52|4207.52|4207.52|4207.52|0
1645535260000|2022-02-22 13:07:40|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|0
1645535280000|2022-02-22 13:08:00|4207.55|4207.55|4208.15|4208.15|4208.15|4208.15|4207.48|4207.48|0
1645535290000|2022-02-22 13:08:10|4207.99|4207.99|4208.35|4208.35|4208.35|4208.35|4207.99|4207.99|0
1645535300000|2022-02-22 13:08:20|4208.5|4208.5|4208.46|4208.46|4208.5|4208.5|4208.46|4208.46|0
1645535310000|2022-02-22 13:08:30|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|0
1645535340000|2022-02-22 13:09:00|4207.93|4207.93|4207.93|4207.93|4207.93|4207.93|4207.93|4207.93|0
1645535360000|2022-02-22 13:09:20|4208.39|4208.39|4208.39|4208.39|4208.39|4208.39|4208.39|4208.39|0
1645535380000|2022-02-22 13:09:40|4208.67|4208.67|4208.36|4208.36|4208.71|4208.71|4208.36|4208.36|0
1645535390000|2022-02-22 13:09:50|4208.38|4208.38|4209.03|4209.03|4209.03|4209.03|4208.38|4208.38|0
1645535400000|2022-02-22 13:10:00|4209.34|4209.34|4209.25|4209.25|4209.34|4209.34|4209.25|4209.25|0
1645535410000|2022-02-22 13:10:10|4208.23|4208.23|4208.23|4208.23|4208.23|4208.23|4207.91|4207.91|0
1645535420000|2022-02-22 13:10:20|4208.13|4208.13|4207.51|4207.51|4208.13|4208.13|4207.51|4207.51|0
1645535440000|2022-02-22 13:10:40|4207.2|4207.2|4207.2|4207.2|4207.2|4207.2|4207.2|4207.2|0
1645535450000|2022-02-22 13:10:50|4207.29|4207.29|4207.6|4207.6|4207.6|4207.6|4207.29|4207.29|0
1645535460000|2022-02-22 13:11:00|4207.51|4207.51|4206.93|4206.93|4207.51|4207.51|4206.93|4206.93|0
1645535470000|2022-02-22 13:11:10|4207.24|4207.24|4207.55|4207.55|4207.55|4207.55|4207.24|4207.24|0
1645535480000|2022-02-22 13:11:20|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|0
1645535490000|2022-02-22 13:11:30|4206.46|4206.46|4206.31|4206.31|4206.46|4206.46|4206.31|4206.31|0
1645535510000|2022-02-22 13:11:50|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|0
1645535520000|2022-02-22 13:12:00|4206.93|4206.93|4206.93|4206.93|4206.93|4206.93|4206.93|4206.93|0
1645535530000|2022-02-22 13:12:10|4206.62|4206.62|4206.31|4206.31|4206.62|4206.62|4206.31|4206.31|0
1645535540000|2022-02-22 13:12:20|4206.46|4206.46|4206.46|4206.46|4206.46|4206.46|4206.46|4206.46|0
1645535550000|2022-02-22 13:12:30|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|0
1645535560000|2022-02-22 13:12:40|4206.16|4206.16|4206|4206|4206.16|4206.16|4206|4206|0
1645535570000|2022-02-22 13:12:50|4205.85|4205.85|4205.85|4205.85|4205.85|4205.85|4205.85|4205.85|0
1645535580000|2022-02-22 13:13:00|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|0
1645535590000|2022-02-22 13:13:10|4205.79|4205.79|4204.85|4204.85|4205.79|4205.79|4204.85|4204.85|0
1645535610000|2022-02-22 13:13:30|4205.47|4205.47|4205.47|4205.47|4205.47|4205.47|4205.47|4205.47|0
1645535620000|2022-02-22 13:13:40|4206.1|4206.1|4206.1|4206.1|4206.1|4206.1|4206.1|4206.1|0
1645535670000|2022-02-22 13:14:30|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|0
1645535680000|2022-02-22 13:14:40|4205.84|4205.84|4205.84|4205.84|4205.84|4205.84|4205.84|4205.84|0
1645535690000|2022-02-22 13:14:50|4205.53|4205.53|4205.22|4205.22|4205.53|4205.53|4204.91|4204.91|0
1645535710000|2022-02-22 13:15:10|4205.53|4205.53|4205.84|4205.84|4205.84|4205.84|4205.22|4205.22|0
1645535720000|2022-02-22 13:15:20|4206.15|4206.15|4206.15|4206.15|4206.15|4206.15|4206.15|4206.15|0
1645535730000|2022-02-22 13:15:30|4205.69|4205.69|4206.34|4206.34|4206.34|4206.34|4205.38|4205.38|0
1645535740000|2022-02-22 13:15:40|4206.8|4206.8|4207.12|4207.12|4207.12|4207.12|4206.8|4206.8|0
1645535750000|2022-02-22 13:15:50|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|0
1645535760000|2022-02-22 13:16:00|4206.8|4206.8|4207.89|4207.89|4207.89|4207.89|4206.8|4206.8|0
1645535770000|2022-02-22 13:16:10|4207.58|4207.58|4206.65|4206.65|4207.58|4207.58|4206.65|4206.65|0
1645535780000|2022-02-22 13:16:20|4206.02|4206.02|4205.16|4205.16|4206.02|4206.02|4205.16|4205.16|0
1645535790000|2022-02-22 13:16:30|4205.22|4205.22|4205.79|4205.79|4205.79|4205.79|4205.16|4205.16|0
1645535810000|2022-02-22 13:16:50|4206.41|4206.41|4206.41|4206.41|4206.41|4206.41|4206.41|4206.41|0
1645535820000|2022-02-22 13:17:00|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|0
1645535830000|2022-02-22 13:17:10|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|0
1645535850000|2022-02-22 13:17:30|4207.18|4207.18|4207.59|4207.59|4207.59|4207.59|4207.18|4207.18|0
1645535860000|2022-02-22 13:17:40|4207.63|4207.63|4207.72|4207.72|4207.72|4207.72|4207.63|4207.63|0
1645535890000|2022-02-22 13:18:10|4207.68|4207.68|4207.45|4207.45|4207.68|4207.68|4207.45|4207.45|0
1645535900000|2022-02-22 13:18:20|4206.83|4206.83|4205.74|4205.74|4206.99|4206.99|4205.74|4205.74|0
1645535930000|2022-02-22 13:18:50|4206.06|4206.06|4206.06|4206.06|4206.06|4206.06|4206.06|4206.06|0
1645535960000|2022-02-22 13:19:20|4206.68|4206.68|4206.68|4206.68|4206.68|4206.68|4206.68|4206.68|0
1645535970000|2022-02-22 13:19:30|4206.58|4206.58|4206.18|4206.18|4206.58|4206.58|4206.18|4206.18|0
1645535980000|2022-02-22 13:19:40|4206.09|4206.09|4205.78|4205.78|4206.09|4206.09|4205.78|4205.78|0
1645535990000|2022-02-22 13:19:50|4205.8|4205.8|4205.8|4205.8|4205.8|4205.8|4205.8|4205.8|0
1645536000000|2022-02-22 13:20:00|4205.49|4205.49|4204.87|4204.87|4205.49|4205.49|4204.87|4204.87|0
1645536020000|2022-02-22 13:20:20|4204.78|4204.78|4204.8|4204.8|4204.8|4204.8|4204.78|4204.78|0
1645536040000|2022-02-22 13:20:40|4204.99|4204.99|4204.37|4204.37|4204.99|4204.99|4204.37|4204.37|0
1645536050000|2022-02-22 13:20:50|4204.21|4204.21|4204.37|4204.37|4204.37|4204.37|4204.21|4204.21|0
1645536100000|2022-02-22 13:21:40|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|0
1645536120000|2022-02-22 13:22:00|4204.37|4204.37|4204.37|4204.37|4204.37|4204.37|4204.37|4204.37|0
1645536130000|2022-02-22 13:22:10|4204.52|4204.52|4204.52|4204.52|4204.52|4204.52|4204.52|4204.52|0
1645536140000|2022-02-22 13:22:20|4205.46|4205.46|4205.4|4205.4|4205.46|4205.46|4205.4|4205.4|0
1645536150000|2022-02-22 13:22:30|4205.71|4205.71|4205.71|4205.71|4205.71|4205.71|4205.71|4205.71|0
1645536160000|2022-02-22 13:22:40|4204.77|4204.77|4204.77|4204.77|4204.77|4204.77|4204.77|4204.77|0
1645536170000|2022-02-22 13:22:50|4204.62|4204.62|4204.93|4204.93|4204.93|4204.93|4204.62|4204.62|0
1645536180000|2022-02-22 13:23:00|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|0
1645536190000|2022-02-22 13:23:10|4204.78|4204.78|4204.31|4204.31|4204.78|4204.78|4203.69|4203.69|0
1645536200000|2022-02-22 13:23:20|4204|4204|4204|4204|4204|4204|4204|4204|0
1645536210000|2022-02-22 13:23:30|4204.16|4204.16|4204.78|4204.78|4204.78|4204.78|4204.16|4204.16|0
1645536230000|2022-02-22 13:23:50|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|0
1645536240000|2022-02-22 13:24:00|4204.93|4204.93|4204.93|4204.93|4204.93|4204.93|4204.93|4204.93|0
1645536250000|2022-02-22 13:24:10|4204.88|4204.88|4204.26|4204.26|4204.88|4204.88|4204.26|4204.26|0
1645536280000|2022-02-22 13:24:40|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|0
1645536290000|2022-02-22 13:24:50|4204.57|4204.57|4204.57|4204.57|4204.57|4204.57|4204.57|4204.57|0
1645536300000|2022-02-22 13:25:00|4204.11|4204.11|4203.83|4203.83|4204.11|4204.11|4203.65|4203.65|0
1645536310000|2022-02-22 13:25:10|4203.87|4203.87|4203.31|4203.31|4203.9|4203.9|4203.31|4203.31|0
1645536320000|2022-02-22 13:25:20|4204.42|4204.42|4204.73|4204.73|4204.73|4204.73|4204.42|4204.42|0
1645536330000|2022-02-22 13:25:30|4204.58|4204.58|4204.39|4204.39|4204.58|4204.58|4204.39|4204.39|0
1645536340000|2022-02-22 13:25:40|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|0
1645536350000|2022-02-22 13:25:50|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|0
1645536360000|2022-02-22 13:26:00|4203.21|4203.21|4202.28|4202.28|4203.21|4203.21|4202.28|4202.28|0
1645536410000|2022-02-22 13:26:50|4202.19|4202.19|4202.2|4202.2|4202.29|4202.29|4202.19|4202.19|0
1645536460000|2022-02-22 13:27:40|4202.51|4202.51|4202.21|4202.21|4202.51|4202.51|4202.21|4202.21|0
1645536470000|2022-02-22 13:27:50|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|0
1645536480000|2022-02-22 13:28:00|4202.21|4202.21|4202.16|4202.16|4202.25|4202.25|4202.16|4202.16|0
1645536500000|2022-02-22 13:28:20|4202.47|4202.47|4202.94|4202.94|4202.94|4202.94|4202.47|4202.47|0
1645536510000|2022-02-22 13:28:30|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|0
1645536520000|2022-02-22 13:28:40|4202.91|4202.91|4203.99|4203.99|4203.99|4203.99|4202.91|4202.91|0
1645536530000|2022-02-22 13:28:50|4203.87|4203.87|4203.93|4203.93|4203.93|4203.93|4203.87|4203.87|0
1645536540000|2022-02-22 13:29:00|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|0
1645536550000|2022-02-22 13:29:10|4203.84|4203.84|4204|4204|4204|4204|4203.84|4203.84|0
1645536570000|2022-02-22 13:29:30|4204.04|4204.04|4204.04|4204.04|4204.04|4204.04|4204.04|4204.04|0
1645536580000|2022-02-22 13:29:40|4203.42|4203.42|4203.26|4203.26|4203.42|4203.42|4203.26|4203.26|0
1645536590000|2022-02-22 13:29:50|4203.36|4203.36|4203.85|4203.85|4203.85|4203.85|4203.36|4203.36|0
1645536600000|2022-02-22 13:30:00|4204.01|4204.01|4204.22|4204.22|4204.34|4204.34|4204.01|4204.01|0
1645536610000|2022-02-22 13:30:10|4204.99|4204.99|4204.84|4204.84|4204.99|4204.99|4204.84|4204.84|0
1645536620000|2022-02-22 13:30:20|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|0
1645536630000|2022-02-22 13:30:30|4205.5|4205.5|4206.12|4206.12|4206.12|4206.12|4205.5|4205.5|0
1645536640000|2022-02-22 13:30:40|4206.43|4206.43|4206.43|4206.43|4206.43|4206.43|4206.43|4206.43|0
1645536650000|2022-02-22 13:30:50|4205.97|4205.97|4205.97|4205.97|4205.97|4205.97|4205.97|4205.97|0
1645536660000|2022-02-22 13:31:00|4206.01|4206.01|4206.01|4206.01|4206.01|4206.01|4206.01|4206.01|0
1645536670000|2022-02-22 13:31:10|4205.97|4205.97|4206.9|4206.9|4206.9|4206.9|4205.97|4205.97|0
1645536680000|2022-02-22 13:31:20|4207.52|4207.52|4207.52|4207.52|4207.52|4207.52|4207.52|4207.52|0
1645536700000|2022-02-22 13:31:40|4207.37|4207.37|4207.19|4207.19|4207.37|4207.37|4207.19|4207.19|0
1645536710000|2022-02-22 13:31:50|4207.97|4207.97|4208.46|4208.46|4208.46|4208.46|4207.66|4207.66|0
1645536720000|2022-02-22 13:32:00|4208.28|4208.28|4208.28|4208.28|4208.28|4208.28|4208.28|4208.28|0
1645536750000|2022-02-22 13:32:30|4208.59|4208.59|4207.04|4207.04|4208.59|4208.59|4207.04|4207.04|0
1645536760000|2022-02-22 13:32:40|4206.73|4206.73|4206.73|4206.73|4206.73|4206.73|4206.73|4206.73|0
1645536770000|2022-02-22 13:32:50|4207.04|4207.04|4207.04|4207.04|4207.04|4207.04|4207.04|4207.04|0
1645536780000|2022-02-22 13:33:00|4207|4207|4206.96|4206.96|4207|4207|4206.8|4206.8|0
1645536790000|2022-02-22 13:33:10|4207.13|4207.13|4207.6|4207.6|4207.6|4207.6|4207.13|4207.13|0
1645536850000|2022-02-22 13:34:10|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|0
1645536860000|2022-02-22 13:34:20|4207.54|4207.54|4208.17|4208.17|4208.23|4208.23|4207.54|4207.54|0
1645536870000|2022-02-22 13:34:30|4208.01|4208.01|4208.01|4208.01|4208.01|4208.01|4208.01|4208.01|0
1645536880000|2022-02-22 13:34:40|4207.39|4207.39|4207.39|4207.39|4207.39|4207.39|4207.39|4207.39|0
1645536890000|2022-02-22 13:34:50|4207.31|4207.31|4207.31|4207.31|4207.31|4207.31|4207.31|4207.31|0
1645536920000|2022-02-22 13:35:20|4206.68|4206.68|4206.55|4206.55|4206.68|4206.68|4206.55|4206.55|0
1645536940000|2022-02-22 13:35:40|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|0
1645536970000|2022-02-22 13:36:10|4206.95|4206.95|4206.95|4206.95|4206.95|4206.95|4206.95|4206.95|0
1645536980000|2022-02-22 13:36:20|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|0
1645537000000|2022-02-22 13:36:40|4207.58|4207.58|4207.05|4207.05|4207.58|4207.58|4206.95|4206.95|0
1645537010000|2022-02-22 13:36:50|4207.36|4207.36|4207.36|4207.36|4207.36|4207.36|4207.36|4207.36|0
1645537020000|2022-02-22 13:37:00|4207.42|4207.42|4207.42|4207.42|4207.42|4207.42|4207.42|4207.42|0
1645537050000|2022-02-22 13:37:30|4207.11|4207.11|4206.65|4206.65|4207.11|4207.11|4206.65|4206.65|0
1645537060000|2022-02-22 13:37:40|4206.02|4206.02|4206.18|4206.18|4206.33|4206.33|4206.02|4206.02|0
1645537070000|2022-02-22 13:37:50|4206.49|4206.49|4207.78|4207.78|4207.78|4207.78|4206.49|4206.49|0
1645537080000|2022-02-22 13:38:00|4208.09|4208.09|4207.16|4207.16|4208.09|4208.09|4207.16|4207.16|0
1645537100000|2022-02-22 13:38:20|4207.07|4207.07|4207.07|4207.07|4207.07|4207.07|4207.07|4207.07|0
1645537120000|2022-02-22 13:38:40|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|0
1645537140000|2022-02-22 13:39:00|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|0
1645537150000|2022-02-22 13:39:10|4207.52|4207.52|4208.77|4208.77|4208.77|4208.77|4207.52|4207.52|0
1645537170000|2022-02-22 13:39:30|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|0
1645537190000|2022-02-22 13:39:50|4209.27|4209.27|4210.51|4210.51|4210.51|4210.51|4209.27|4209.27|0
1645537200000|2022-02-22 13:40:00|4210.69|4210.69|4210.69|4210.69|4210.69|4210.69|4210.69|4210.69|0
1645537220000|2022-02-22 13:40:20|4210.38|4210.38|4210.38|4210.38|4210.38|4210.38|4210.38|4210.38|0
1645537230000|2022-02-22 13:40:30|4211|4211|4211.16|4211.16|4211.31|4211.31|4211|4211|0
1645537250000|2022-02-22 13:40:50|4211.47|4211.47|4211.47|4211.47|4211.47|4211.47|4211.47|4211.47|0
1645537260000|2022-02-22 13:41:00|4211.78|4211.78|4211.87|4211.87|4211.87|4211.87|4211.78|4211.78|0
1645537270000|2022-02-22 13:41:10|4212.18|4212.18|4212.18|4212.18|4212.18|4212.18|4212.18|4212.18|0
1645537280000|2022-02-22 13:41:20|4212.23|4212.23|4212.23|4212.23|4212.23|4212.23|4212.23|4212.23|0
1645537290000|2022-02-22 13:41:30|4211.61|4211.61|4211.39|4211.39|4211.61|4211.61|4211.3|4211.3|0
1645537330000|2022-02-22 13:42:10|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|0
1645537340000|2022-02-22 13:42:20|4211.77|4211.77|4211.24|4211.24|4211.77|4211.77|4211.24|4211.24|0
1645537360000|2022-02-22 13:42:40|4210.62|4210.62|4210.62|4210.62|4210.62|4210.62|4210.62|4210.62|0
1645537370000|2022-02-22 13:42:50|4210.58|4210.58|4210.58|4210.58|4210.58|4210.58|4210.58|4210.58|0
1645537380000|2022-02-22 13:43:00|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|0
1645537390000|2022-02-22 13:43:10|4210.58|4210.58|4210.39|4210.39|4210.58|4210.58|4210.39|4210.39|0
1645537400000|2022-02-22 13:43:20|4210.7|4210.7|4211.13|4211.13|4211.13|4211.13|4210.7|4210.7|0
1645537420000|2022-02-22 13:43:40|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|0
1645537430000|2022-02-22 13:43:50|4211.33|4211.33|4211.29|4211.29|4211.33|4211.33|4211.29|4211.29|0
1645537440000|2022-02-22 13:44:00|4211.05|4211.05|4210.99|4210.99|4211.05|4211.05|4210.99|4210.99|0
1645537450000|2022-02-22 13:44:10|4210.68|4210.68|4210.68|4210.68|4210.68|4210.68|4210.68|4210.68|0
1645537460000|2022-02-22 13:44:20|4210.37|4210.37|4210.1|4210.1|4210.37|4210.37|4210.1|4210.1|0
1645537470000|2022-02-22 13:44:30|4210.05|4210.05|4210.01|4210.01|4210.05|4210.05|4210.01|4210.01|0
1645537480000|2022-02-22 13:44:40|4209.7|4209.7|4209.4|4209.4|4209.7|4209.7|4209.4|4209.4|0
1645537490000|2022-02-22 13:44:50|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|0
1645537500000|2022-02-22 13:45:00|4208.77|4208.77|4208.77|4208.77|4208.77|4208.77|4208.77|4208.77|0
1645537510000|2022-02-22 13:45:10|4208.73|4208.73|4209.14|4209.14|4209.19|4209.19|4208.73|4208.73|0
1645537530000|2022-02-22 13:45:30|4208.98|4208.98|4208.98|4208.98|4208.98|4208.98|4208.98|4208.98|0
1645537550000|2022-02-22 13:45:50|4209.6|4209.6|4209.51|4209.51|4209.68|4209.68|4209.51|4209.51|0
1645537560000|2022-02-22 13:46:00|4209.39|4209.39|4209.39|4209.39|4209.39|4209.39|4209.39|4209.39|0
1645537570000|2022-02-22 13:46:10|4208.92|4208.92|4208.92|4208.92|4208.92|4208.92|4208.92|4208.92|0
1645537580000|2022-02-22 13:46:20|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|0
1645537600000|2022-02-22 13:46:40|4208.81|4208.81|4208.97|4208.97|4208.97|4208.97|4208.81|4208.81|0
1645537610000|2022-02-22 13:46:50|4209.12|4209.12|4208.86|4208.86|4209.12|4209.12|4208.86|4208.86|0
1645537630000|2022-02-22 13:47:10|4208.68|4208.68|4208.63|4208.63|4208.68|4208.68|4208.63|4208.63|0
1645537640000|2022-02-22 13:47:20|4208|4208|4208|4208|4208|4208|4208|4208|0
1645537650000|2022-02-22 13:47:30|4207.82|4207.82|4207.82|4207.82|4207.82|4207.82|4207.82|4207.82|0
1645537660000|2022-02-22 13:47:40|4207.51|4207.51|4207.51|4207.51|4207.51|4207.51|4207.51|4207.51|0
1645537670000|2022-02-22 13:47:50|4207.35|4207.35|4207.35|4207.35|4207.35|4207.35|4207.35|4207.35|0
1645537680000|2022-02-22 13:48:00|4207.04|4207.04|4206.42|4206.42|4207.04|4207.04|4206.42|4206.42|0
1645537690000|2022-02-22 13:48:10|4206.27|4206.27|4206.27|4206.27|4206.27|4206.27|4206.27|4206.27|0
1645537700000|2022-02-22 13:48:20|4206.45|4206.45|4206.83|4206.83|4206.83|4206.83|4206.45|4206.45|0
1645537720000|2022-02-22 13:48:40|4206.52|4206.52|4206.34|4206.34|4206.52|4206.52|4206.34|4206.34|0
1645537730000|2022-02-22 13:48:50|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|0
1645537740000|2022-02-22 13:49:00|4206.09|4206.09|4206.09|4206.09|4206.09|4206.09|4206.09|4206.09|0
1645537750000|2022-02-22 13:49:10|4206.04|4206.04|4206|4206|4206.04|4206.04|4206|4206|0
1645537760000|2022-02-22 13:49:20|4206.47|4206.47|4205.85|4205.85|4206.47|4206.47|4205.85|4205.85|0
1645537780000|2022-02-22 13:49:40|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|0
1645537790000|2022-02-22 13:49:50|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|0
1645537800000|2022-02-22 13:50:00|4205.32|4205.32|4204.55|4204.55|4205.32|4205.32|4204.55|4204.55|0
1645537820000|2022-02-22 13:50:20|4204.49|4204.49|4204.49|4204.49|4204.49|4204.49|4204.49|4204.49|0
1645537830000|2022-02-22 13:50:30|4204.18|4204.18|4204.18|4204.18|4204.18|4204.18|4204.18|4204.18|0
1645537840000|2022-02-22 13:50:40|4204.49|4204.49|4204.49|4204.49|4204.49|4204.49|4204.49|4204.49|0
1645537850000|2022-02-22 13:50:50|4204.8|4204.8|4204.8|4204.8|4204.8|4204.8|4204.64|4204.64|0
1645537860000|2022-02-22 13:51:00|4204.48|4204.48|4204.33|4204.33|4204.48|4204.48|4204.33|4204.33|0
1645537890000|2022-02-22 13:51:30|4204.21|4204.21|4204.21|4204.21|4204.21|4204.21|4204.21|4204.21|0
1645537910000|2022-02-22 13:51:50|4203.9|4203.9|4204.21|4204.21|4204.21|4204.21|4203.9|4203.9|0
1645537920000|2022-02-22 13:52:00|4204.12|4204.12|4204.03|4204.03|4204.12|4204.12|4204.03|4204.03|0
1645537940000|2022-02-22 13:52:20|4204.34|4204.34|4204.34|4204.34|4204.34|4204.34|4204.03|4204.03|0
1645537950000|2022-02-22 13:52:30|4204.28|4204.28|4203.81|4203.81|4204.28|4204.28|4203.66|4203.66|0
1645537960000|2022-02-22 13:52:40|4203.19|4203.19|4202.88|4202.88|4203.19|4203.19|4202.57|4202.57|0
1645537970000|2022-02-22 13:52:50|4202.57|4202.57|4201.33|4201.33|4202.57|4202.57|4201.33|4201.33|0
1645537980000|2022-02-22 13:53:00|4200.87|4200.87|4200.56|4200.56|4200.87|4200.87|4200.56|4200.56|0
1645538000000|2022-02-22 13:53:20|4200.65|4200.65|4201.28|4201.28|4201.28|4201.28|4200.65|4200.65|0
1645538010000|2022-02-22 13:53:30|4200.65|4200.65|4201.28|4201.28|4201.28|4201.28|4200.65|4200.65|0
1645538020000|2022-02-22 13:53:40|4200.97|4200.97|4201.28|4201.28|4201.28|4201.28|4200.97|4200.97|0
1645538030000|2022-02-22 13:53:50|4201.59|4201.59|4201.74|4201.74|4202.05|4202.05|4201.59|4201.59|0
1645538040000|2022-02-22 13:54:00|4201.43|4201.43|4201.43|4201.43|4201.43|4201.43|4201.43|4201.43|0
1645538050000|2022-02-22 13:54:10|4201.55|4201.55|4201.55|4201.55|4201.55|4201.55|4201.55|4201.55|0
1645538060000|2022-02-22 13:54:20|4201.46|4201.46|4201.63|4201.63|4201.63|4201.63|4201.46|4201.46|0
1645538070000|2022-02-22 13:54:30|4201.81|4201.81|4203.05|4203.05|4203.05|4203.05|4201.81|4201.81|0
1645538080000|2022-02-22 13:54:40|4202.87|4202.87|4202.72|4202.72|4202.87|4202.87|4202.72|4202.72|0
1645538090000|2022-02-22 13:54:50|4202.1|4202.1|4202.16|4202.16|4202.16|4202.16|4202.1|4202.1|0
1645538100000|2022-02-22 13:55:00|4202.08|4202.08|4201.46|4201.46|4202.08|4202.08|4201.46|4201.46|0
1645538110000|2022-02-22 13:55:10|4201.44|4201.44|4201.44|4201.44|4201.51|4201.51|4201.44|4201.44|0
1645538120000|2022-02-22 13:55:20|4201.46|4201.46|4201.46|4201.46|4201.46|4201.46|4201.46|4201.46|0
1645538130000|2022-02-22 13:55:30|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|0
1645538160000|2022-02-22 13:56:00|4202.04|4202.04|4202.31|4202.31|4202.31|4202.31|4202.04|4202.04|0
1645538170000|2022-02-22 13:56:10|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|0
1645538190000|2022-02-22 13:56:30|4201.85|4201.85|4201.8|4201.8|4201.85|4201.85|4201.8|4201.8|0
1645538200000|2022-02-22 13:56:40|4202.26|4202.26|4202.57|4202.57|4202.57|4202.57|4202.26|4202.26|0
1645538210000|2022-02-22 13:56:50|4202.26|4202.26|4202.2|4202.2|4202.26|4202.26|4202.2|4202.2|0
1645538240000|2022-02-22 13:57:20|4202.36|4202.36|4202.67|4202.67|4202.67|4202.67|4202.36|4202.36|0
1645538270000|2022-02-22 13:57:50|4202.36|4202.36|4202.37|4202.37|4202.37|4202.37|4202.36|4202.36|0
1645538280000|2022-02-22 13:58:00|4202.99|4202.99|4202.68|4202.68|4202.99|4202.99|4202.68|4202.68|0
1645538290000|2022-02-22 13:58:10|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|0
1645538310000|2022-02-22 13:58:30|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|0
1645538320000|2022-02-22 13:58:40|4202.19|4202.19|4202.04|4202.04|4202.19|4202.19|4202.04|4202.04|0
1645538340000|2022-02-22 13:59:00|4201.89|4201.89|4201.89|4201.89|4201.89|4201.89|4201.89|4201.89|0
1645538350000|2022-02-22 13:59:10|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|0
1645538360000|2022-02-22 13:59:20|4202.04|4202.04|4202.35|4202.35|4202.35|4202.35|4202.04|4202.04|0
1645538400000|2022-02-22 14:00:00|4202.66|4202.66|4202.6|4202.6|4202.66|4202.66|4202.6|4202.6|0
1645538410000|2022-02-22 14:00:10|4202.29|4202.29|4202.45|4202.45|4202.45|4202.45|4202.29|4202.29|0
1645538430000|2022-02-22 14:00:30|4202.76|4202.76|4203.07|4203.07|4203.07|4203.07|4202.76|4202.76|0
1645538440000|2022-02-22 14:00:40|4202.44|4202.44|4202.44|4202.44|4202.44|4202.44|4202.44|4202.44|0
1645538450000|2022-02-22 14:00:50|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|0
1645538460000|2022-02-22 14:01:00|4202.13|4202.13|4202.13|4202.13|4202.13|4202.13|4202.13|4202.13|0
1645538480000|2022-02-22 14:01:20|4202.29|4202.29|4201.04|4201.04|4202.29|4202.29|4201.04|4201.04|0
1645538490000|2022-02-22 14:01:30|4200.27|4200.27|4198.87|4198.87|4200.42|4200.42|4198.87|4198.87|0
1645538500000|2022-02-22 14:01:40|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|0
1645538520000|2022-02-22 14:02:00|4198.87|4198.87|4198.9|4198.9|4198.92|4198.92|4198.87|4198.87|0
1645538530000|2022-02-22 14:02:10|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|0
1645538540000|2022-02-22 14:02:20|4199.09|4199.09|4199.21|4199.21|4199.27|4199.27|4199.09|4199.09|0
1645538550000|2022-02-22 14:02:30|4199.25|4199.25|4199.03|4199.03|4199.34|4199.34|4199.03|4199.03|0
1645538560000|2022-02-22 14:02:40|4198.73|4198.73|4198.55|4198.55|4198.73|4198.73|4198.55|4198.55|0
1645538570000|2022-02-22 14:02:50|4198.49|4198.49|4198.49|4198.49|4198.49|4198.49|4198.49|4198.49|0
1645538580000|2022-02-22 14:03:00|4198.8|4198.8|4198.95|4198.95|4199.11|4199.11|4198.8|4198.8|0
1645538590000|2022-02-22 14:03:10|4198.8|4198.8|4198.17|4198.17|4198.8|4198.8|4198.17|4198.17|0
1645538610000|2022-02-22 14:03:30|4198.13|4198.13|4197.82|4197.82|4198.13|4198.13|4197.82|4197.82|0
1645538620000|2022-02-22 14:03:40|4197.72|4197.72|4197.28|4197.28|4197.72|4197.72|4197.28|4197.28|0
1645538630000|2022-02-22 14:03:50|4196.97|4196.97|4196.5|4196.5|4197.01|4197.01|4196.42|4196.42|0
1645538640000|2022-02-22 14:04:00|4196.42|4196.42|4196.73|4196.73|4196.73|4196.73|4196.42|4196.42|0
1645538680000|2022-02-22 14:04:40|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|0
1645538700000|2022-02-22 14:05:00|4196.55|4196.55|4196.7|4196.7|4196.7|4196.7|4196.55|4196.55|0
1645538710000|2022-02-22 14:05:10|4196.68|4196.68|4196.67|4196.67|4196.68|4196.68|4196.37|4196.37|0
1645538720000|2022-02-22 14:05:20|4196.52|4196.52|4196.21|4196.21|4196.52|4196.52|4196.21|4196.21|0
1645538730000|2022-02-22 14:05:30|4196.06|4196.06|4196.83|4196.83|4196.83|4196.83|4195.9|4195.9|0
1645538740000|2022-02-22 14:05:40|4197.14|4197.14|4196.52|4196.52|4197.14|4197.14|4196.52|4196.52|0
1645538760000|2022-02-22 14:06:00|4196.21|4196.21|4196.12|4196.12|4196.21|4196.21|4196.12|4196.12|0
1645538820000|2022-02-22 14:07:00|4195.66|4195.66|4195.4|4195.4|4195.7|4195.7|4195.24|4195.24|0
1645538830000|2022-02-22 14:07:10|4195.86|4195.86|4195.7|4195.7|4195.86|4195.86|4195.7|4195.7|0
1645538840000|2022-02-22 14:07:20|4196.01|4196.01|4196.76|4196.76|4196.76|4196.76|4196.01|4196.01|0
1645538850000|2022-02-22 14:07:30|4196.6|4196.6|4197.84|4197.84|4197.84|4197.84|4196.6|4196.6|0
1645538860000|2022-02-22 14:07:40|4197.79|4197.79|4197.5|4197.5|4197.79|4197.79|4197.5|4197.5|0
1645538870000|2022-02-22 14:07:50|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|0
1645538880000|2022-02-22 14:08:00|4196.73|4196.73|4196.26|4196.26|4196.73|4196.73|4196.26|4196.26|0
1645538890000|2022-02-22 14:08:10|4195.95|4195.95|4196.42|4196.42|4196.42|4196.42|4195.95|4195.95|0
1645538920000|2022-02-22 14:08:40|4196.11|4196.11|4196.11|4196.11|4196.42|4196.42|4196.11|4196.11|0
1645538940000|2022-02-22 14:09:00|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|0
1645538950000|2022-02-22 14:09:10|4195.79|4195.79|4195.48|4195.48|4195.79|4195.79|4195.48|4195.48|0
1645538960000|2022-02-22 14:09:20|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|0
1645538970000|2022-02-22 14:09:30|4195.8|4195.8|4196.57|4196.57|4196.73|4196.73|4195.49|4195.49|0
1645538980000|2022-02-22 14:09:40|4196.73|4196.73|4196.73|4196.73|4196.73|4196.73|4196.73|4196.73|0
1645538990000|2022-02-22 14:09:50|4196.85|4196.85|4196.53|4196.53|4196.85|4196.85|4196.53|4196.53|0
1645539000000|2022-02-22 14:10:00|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|0
1645539020000|2022-02-22 14:10:20|4196.38|4196.38|4196.47|4196.47|4196.47|4196.47|4196.38|4196.38|0
1645539030000|2022-02-22 14:10:30|4196.52|4196.52|4196.67|4196.67|4196.67|4196.67|4196.52|4196.52|0
1645539040000|2022-02-22 14:10:40|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|0
1645539050000|2022-02-22 14:10:50|4196.88|4196.88|4197.69|4197.69|4197.69|4197.69|4196.88|4196.88|0
1645539060000|2022-02-22 14:11:00|4197.54|4197.54|4197.53|4197.53|4197.54|4197.54|4197.44|4197.44|0
1645539070000|2022-02-22 14:11:10|4197.47|4197.47|4197.14|4197.14|4197.53|4197.53|4197.1|4197.1|0
1645539090000|2022-02-22 14:11:30|4197.33|4197.33|4198.56|4198.56|4198.56|4198.56|4197.33|4197.33|0
1645539100000|2022-02-22 14:11:40|4198.72|4198.72|4199.03|4199.03|4199.03|4199.03|4198.72|4198.72|0
1645539120000|2022-02-22 14:12:00|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|0
1645539130000|2022-02-22 14:12:10|4198.72|4198.72|4197.47|4197.47|4198.72|4198.72|4197.47|4197.47|0
1645539140000|2022-02-22 14:12:20|4197.16|4197.16|4197.6|4197.6|4197.6|4197.6|4197.16|4197.16|0
1645539150000|2022-02-22 14:12:30|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|0
1645539160000|2022-02-22 14:12:40|4197.95|4197.95|4198.42|4198.42|4198.42|4198.42|4197.95|4197.95|0
1645539180000|2022-02-22 14:13:00|4199.04|4199.04|4198.88|4198.88|4199.04|4199.04|4198.88|4198.88|0
1645539190000|2022-02-22 14:13:10|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|0
1645539200000|2022-02-22 14:13:20|4197.79|4197.79|4197.79|4197.79|4197.79|4197.79|4197.79|4197.79|0
1645539210000|2022-02-22 14:13:30|4197.65|4197.65|4197.62|4197.62|4197.65|4197.65|4197.62|4197.62|0
1645539220000|2022-02-22 14:13:40|4197.31|4197.31|4197.16|4197.16|4197.31|4197.31|4197.16|4197.16|0
1645539230000|2022-02-22 14:13:50|4197.18|4197.18|4197.18|4197.18|4197.18|4197.18|4197.18|4197.18|0
1645539240000|2022-02-22 14:14:00|4197.49|4197.49|4197.12|4197.12|4197.49|4197.49|4197.03|4197.03|0
1645539250000|2022-02-22 14:14:10|4197.43|4197.43|4197.58|4197.58|4197.58|4197.58|4197.43|4197.43|0
1645539260000|2022-02-22 14:14:20|4197.74|4197.74|4198.36|4198.36|4198.36|4198.36|4197.74|4197.74|0
1645539270000|2022-02-22 14:14:30|4198.51|4198.51|4198.51|4198.51|4198.51|4198.51|4198.51|4198.51|0
1645539280000|2022-02-22 14:14:40|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|0
1645539300000|2022-02-22 14:15:00|4198.82|4198.82|4198.67|4198.67|4198.82|4198.82|4198.67|4198.67|0
1645539310000|2022-02-22 14:15:10|4198.36|4198.36|4198.36|4198.36|4198.36|4198.36|4198.36|4198.36|0
1645539360000|2022-02-22 14:16:00|4198.05|4198.05|4198.05|4198.05|4198.05|4198.05|4198.05|4198.05|0
1645539370000|2022-02-22 14:16:10|4197.89|4197.89|4198.01|4198.01|4198.01|4198.01|4197.89|4197.89|0
1645539390000|2022-02-22 14:16:30|4198.17|4198.17|4197.99|4197.99|4198.17|4198.17|4197.99|4197.99|0
1645539400000|2022-02-22 14:16:40|4198.17|4198.17|4197.86|4197.86|4198.17|4198.17|4197.86|4197.86|0
1645539410000|2022-02-22 14:16:50|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.86|4197.86|0
1645539420000|2022-02-22 14:17:00|4198.38|4198.38|4198.23|4198.23|4198.38|4198.38|4198.23|4198.23|0
1645539430000|2022-02-22 14:17:10|4198.38|4198.38|4199.22|4199.22|4199.22|4199.22|4198.38|4198.38|0
1645539440000|2022-02-22 14:17:20|4199.84|4199.84|4201.08|4201.08|4201.08|4201.08|4199.84|4199.84|0
1645539450000|2022-02-22 14:17:30|4200.77|4200.77|4200.59|4200.59|4200.77|4200.77|4200.59|4200.59|0
1645539460000|2022-02-22 14:17:40|4200.43|4200.43|4200.43|4200.43|4200.43|4200.43|4200.43|4200.43|0
1645539470000|2022-02-22 14:17:50|4200.28|4200.28|4200.28|4200.28|4200.28|4200.28|4200.28|4200.28|0
1645539490000|2022-02-22 14:18:10|4200.22|4200.22|4200.22|4200.22|4200.22|4200.22|4200.22|4200.22|0
1645539500000|2022-02-22 14:18:20|4200.12|4200.12|4199.5|4199.5|4200.12|4200.12|4199.5|4199.5|0
1645539510000|2022-02-22 14:18:30|4199.46|4199.46|4198.81|4198.81|4199.46|4199.46|4198.81|4198.81|0
1645539520000|2022-02-22 14:18:40|4198.69|4198.69|4198.69|4198.69|4198.69|4198.69|4198.69|4198.69|0
1645539540000|2022-02-22 14:19:00|4198.6|4198.6|4198.29|4198.29|4198.6|4198.6|4198.29|4198.29|0
1645539550000|2022-02-22 14:19:10|4198.23|4198.23|4198.23|4198.23|4198.23|4198.23|4198.07|4198.07|0
1645539560000|2022-02-22 14:19:20|4198.07|4198.07|4198.19|4198.19|4198.19|4198.19|4198.07|4198.07|0
1645539570000|2022-02-22 14:19:30|4198.32|4198.32|4198.36|4198.36|4198.36|4198.36|4198.32|4198.32|0
1645539580000|2022-02-22 14:19:40|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|0
1645539590000|2022-02-22 14:19:50|4198.26|4198.26|4198.26|4198.26|4198.26|4198.26|4198.26|4198.26|0
1645539600000|2022-02-22 14:20:00|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|0
1645539620000|2022-02-22 14:20:20|4197.64|4197.64|4197.64|4197.64|4197.64|4197.64|4197.64|4197.64|0
1645539630000|2022-02-22 14:20:30|4197.6|4197.6|4197.75|4197.75|4197.75|4197.75|4197.6|4197.6|0
1645539650000|2022-02-22 14:20:50|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|0
1645539660000|2022-02-22 14:21:00|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|0
1645539670000|2022-02-22 14:21:10|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|0
1645539680000|2022-02-22 14:21:20|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|0
1645539690000|2022-02-22 14:21:30|4198.22|4198.22|4197.76|4197.76|4198.22|4198.22|4197.76|4197.76|0
1645539710000|2022-02-22 14:21:50|4197.6|4197.6|4196.98|4196.98|4197.6|4197.6|4196.98|4196.98|0
1645539720000|2022-02-22 14:22:00|4196.83|4196.83|4196.83|4196.83|4196.83|4196.83|4196.67|4196.67|0
1645539740000|2022-02-22 14:22:20|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|0
1645539750000|2022-02-22 14:22:30|4195.74|4195.74|4195.68|4195.68|4195.74|4195.74|4195.68|4195.68|0
1645539770000|2022-02-22 14:22:50|4196.3|4196.3|4196.26|4196.26|4196.3|4196.3|4196.11|4196.11|0
1645539780000|2022-02-22 14:23:00|4196.11|4196.11|4195.95|4195.95|4196.11|4196.11|4195.95|4195.95|0
1645539790000|2022-02-22 14:23:10|4196.11|4196.11|4196.6|4196.6|4196.6|4196.6|4196.11|4196.11|0
1645539800000|2022-02-22 14:23:20|4196.65|4196.65|4196.64|4196.64|4196.65|4196.65|4196.58|4196.58|0
1645539810000|2022-02-22 14:23:30|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|0
1645539820000|2022-02-22 14:23:40|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|0
1645539830000|2022-02-22 14:23:50|4197.2|4197.2|4197.07|4197.07|4197.2|4197.2|4197.04|4197.04|0
1645539890000|2022-02-22 14:24:50|4197.22|4197.22|4196.6|4196.6|4197.22|4197.22|4196.6|4196.6|0
1645539900000|2022-02-22 14:25:00|4196.54|4196.54|4196.54|4196.54|4196.54|4196.54|4196.54|4196.54|0
1645539920000|2022-02-22 14:25:20|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|0
1645539930000|2022-02-22 14:25:30|4196.14|4196.14|4195.68|4195.68|4196.14|4196.14|4195.68|4195.68|0
1645539940000|2022-02-22 14:25:40|4195.21|4195.21|4194.44|4194.44|4195.21|4195.21|4194.28|4194.28|0
1645539950000|2022-02-22 14:25:50|4194.41|4194.41|4194.57|4194.57|4194.57|4194.57|4194.41|4194.41|0
1645539960000|2022-02-22 14:26:00|4194.61|4194.61|4193.69|4193.69|4194.77|4194.77|4193.69|4193.69|0
1645539980000|2022-02-22 14:26:20|4193.84|4193.84|4193.84|4193.84|4193.84|4193.84|4193.84|4193.84|0
1645539990000|2022-02-22 14:26:30|4193.53|4193.53|4194.22|4194.22|4194.31|4194.31|4193.53|4193.53|0
1645540010000|2022-02-22 14:26:50|4194.12|4194.12|4194.12|4194.12|4194.12|4194.12|4193.81|4193.81|0
1645540020000|2022-02-22 14:27:00|4193.5|4193.5|4193.19|4193.19|4193.5|4193.5|4193.19|4193.19|0
1645540050000|2022-02-22 14:27:30|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|0
1645540060000|2022-02-22 14:27:40|4193.25|4193.25|4192.75|4192.75|4193.25|4193.25|4192.47|4192.47|0
1645540070000|2022-02-22 14:27:50|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|0
1645540080000|2022-02-22 14:28:00|4193.5|4193.5|4193.81|4193.81|4193.81|4193.81|4193.5|4193.5|0
1645540090000|2022-02-22 14:28:10|4193.5|4193.5|4192.2|4192.2|4193.5|4193.5|4192.11|4192.11|0
1645540100000|2022-02-22 14:28:20|4191.89|4191.89|4192|4192|4192|4192|4191.81|4191.81|0
1645540110000|2022-02-22 14:28:30|4191.96|4191.96|4192.23|4192.23|4192.23|4192.23|4191.3|4191.3|0
1645540130000|2022-02-22 14:28:50|4192.39|4192.39|4192.7|4192.7|4192.7|4192.7|4192.39|4192.39|0
1645540140000|2022-02-22 14:29:00|4192.39|4192.39|4190.52|4190.52|4192.39|4192.39|4190.52|4190.52|0
1645540150000|2022-02-22 14:29:10|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|0
1645540160000|2022-02-22 14:29:20|4190.24|4190.24|4190.24|4190.24|4190.24|4190.24|4190.24|4190.24|0
1645540170000|2022-02-22 14:29:30|4190.18|4190.18|4190.49|4190.49|4190.49|4190.49|4190.18|4190.18|0
1645540180000|2022-02-22 14:29:40|4189.87|4189.87|4189.72|4189.72|4189.87|4189.87|4189.72|4189.72|0
1645540190000|2022-02-22 14:29:50|4190.03|4190.03|4191.67|4191.67|4191.67|4191.67|4190.03|4190.03|0
1645540200000|2022-02-22 14:30:00|4191.97|4191.97|4193.16|4193.16|4194.4|4194.4|4191.97|4191.97|0
1645540210000|2022-02-22 14:30:10|4192.23|4192.23|4193.28|4193.28|4194.53|4194.53|4191.73|4191.73|0
1645540220000|2022-02-22 14:30:20|4192.66|4192.66|4192.7|4192.7|4192.7|4192.7|4192.66|4192.66|0
1645540230000|2022-02-22 14:30:30|4192.86|4192.86|4194.2|4194.2|4195.04|4195.04|4192.86|4192.86|0
1645540240000|2022-02-22 14:30:40|4194.51|4194.51|4193.57|4193.57|4194.97|4194.97|4193.42|4193.42|0
1645540250000|2022-02-22 14:30:50|4193.88|4193.88|4194.51|4194.51|4194.51|4194.51|4193.88|4193.88|0
1645540260000|2022-02-22 14:31:00|4194.56|4194.56|4191.92|4191.92|4194.56|4194.56|4191.92|4191.92|0
1645540270000|2022-02-22 14:31:10|4191.83|4191.83|4191.26|4191.26|4191.83|4191.83|4190.89|4190.89|0
1645540280000|2022-02-22 14:31:20|4191.44|4191.44|4192.95|4192.95|4192.95|4192.95|4191.44|4191.44|0
1645540290000|2022-02-22 14:31:30|4193.57|4193.57|4193.95|4193.95|4193.98|4193.98|4193.57|4193.57|0
1645540300000|2022-02-22 14:31:40|4194.14|4194.14|4193.87|4193.87|4194.8|4194.8|4193.87|4193.87|0
1645540310000|2022-02-22 14:31:50|4194.02|4194.02|4193.16|4193.16|4194.02|4194.02|4193.16|4193.16|0
1645540320000|2022-02-22 14:32:00|4193.47|4193.47|4193.38|4193.38|4193.47|4193.47|4193.38|4193.38|0
1645540330000|2022-02-22 14:32:10|4192.75|4192.75|4191.25|4191.25|4192.85|4192.85|4191.25|4191.25|0
1645540340000|2022-02-22 14:32:20|4190.93|4190.93|4190.78|4190.78|4191.09|4191.09|4189.85|4189.85|0
1645540350000|2022-02-22 14:32:30|4191.09|4191.09|4190.36|4190.36|4191.71|4191.71|4190.36|4190.36|0
1645540360000|2022-02-22 14:32:40|4190.67|4190.67|4190.77|4190.77|4190.77|4190.77|4190.59|4190.59|0
1645540370000|2022-02-22 14:32:50|4190.93|4190.93|4190.47|4190.47|4191.24|4191.24|4190.47|4190.47|0
1645540380000|2022-02-22 14:33:00|4190.77|4190.77|4191.68|4191.68|4191.68|4191.68|4190.77|4190.77|0
1645540390000|2022-02-22 14:33:10|4191.99|4191.99|4190.9|4190.9|4192.15|4192.15|4190.44|4190.44|0
1645540410000|2022-02-22 14:33:30|4191.03|4191.03|4190.24|4190.24|4191.33|4191.33|4190.24|4190.24|0
1645540420000|2022-02-22 14:33:40|4189.78|4189.78|4190.85|4190.85|4190.85|4190.85|4189.6|4189.6|0
1645540430000|2022-02-22 14:33:50|4189.92|4189.92|4189.61|4189.61|4190.07|4190.07|4189.61|4189.61|0
1645540440000|2022-02-22 14:34:00|4189.46|4189.46|4190.19|4190.19|4190.19|4190.19|4189.15|4189.15|0
1645540450000|2022-02-22 14:34:10|4190.35|4190.35|4187.47|4187.47|4190.35|4190.35|4187.16|4187.16|0
1645540460000|2022-02-22 14:34:20|4187.31|4187.31|4187.16|4187.16|4187.31|4187.31|4186.23|4186.23|0
1645540470000|2022-02-22 14:34:30|4186.85|4186.85|4188.73|4188.73|4188.89|4188.89|4186.85|4186.85|0
1645540480000|2022-02-22 14:34:40|4188.89|4188.89|4188.73|4188.73|4188.89|4188.89|4188.73|4188.73|0
1645540490000|2022-02-22 14:34:50|4189.04|4189.04|4190.28|4190.28|4190.28|4190.28|4188.89|4188.89|0
1645540500000|2022-02-22 14:35:00|4189.98|4189.98|4190.07|4190.07|4190.16|4190.16|4189.35|4189.35|0
1645540510000|2022-02-22 14:35:10|4190.16|4190.16|4189.69|4189.69|4190.16|4190.16|4189.23|4189.23|0
1645540520000|2022-02-22 14:35:20|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|0
1645540530000|2022-02-22 14:35:30|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|0
1645540540000|2022-02-22 14:35:40|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|0
1645540550000|2022-02-22 14:35:50|4190.6|4190.6|4190.56|4190.56|4190.6|4190.6|4190.52|4190.52|0
1645540560000|2022-02-22 14:36:00|4190.41|4190.41|4190.03|4190.03|4190.41|4190.41|4189.48|4189.48|0
1645540570000|2022-02-22 14:36:10|4190.15|4190.15|4189.77|4189.77|4190.15|4190.15|4189.47|4189.47|0
1645540580000|2022-02-22 14:36:20|4190.09|4190.09|4190.32|4190.32|4190.63|4190.63|4190.09|4190.09|0
1645540590000|2022-02-22 14:36:30|4190.01|4190.01|4190.17|4190.17|4190.17|4190.17|4190.01|4190.01|0
1645540600000|2022-02-22 14:36:40|4189.86|4189.86|4189.7|4189.7|4189.86|4189.86|4189.7|4189.7|0
1645540610000|2022-02-22 14:36:50|4189.55|4189.55|4189.55|4189.55|4189.55|4189.55|4189.55|4189.55|0
1645540620000|2022-02-22 14:37:00|4189.86|4189.86|4189.86|4189.86|4190.17|4190.17|4189.86|4189.86|0
1645540630000|2022-02-22 14:37:10|4189.55|4189.55|4189.21|4189.21|4189.55|4189.55|4189.21|4189.21|0
1645540640000|2022-02-22 14:37:20|4189.48|4189.48|4189.63|4189.63|4190.25|4190.25|4189.48|4189.48|0
1645540650000|2022-02-22 14:37:30|4189.32|4189.32|4189.01|4189.01|4189.32|4189.32|4188.7|4188.7|0
1645540660000|2022-02-22 14:37:40|4189.16|4189.16|4189.16|4189.16|4189.16|4189.16|4189.16|4189.16|0
1645540670000|2022-02-22 14:37:50|4189.18|4189.18|4188.87|4188.87|4189.18|4189.18|4188.56|4188.56|0
1645540680000|2022-02-22 14:38:00|4188.72|4188.72|4187.94|4187.94|4189.03|4189.03|4187.94|4187.94|0
1645540690000|2022-02-22 14:38:10|4188.57|4188.57|4187.97|4187.97|4188.57|4188.57|4187.94|4187.94|0
1645540700000|2022-02-22 14:38:20|4188.28|4188.28|4187.97|4187.97|4188.28|4188.28|4187.97|4187.97|0
1645540710000|2022-02-22 14:38:30|4187.66|4187.66|4187.13|4187.13|4187.75|4187.75|4187.13|4187.13|0
1645540720000|2022-02-22 14:38:40|4187.44|4187.44|4185.58|4185.58|4187.44|4187.44|4185.58|4185.58|0
1645540730000|2022-02-22 14:38:50|4185.89|4185.89|4187.91|4187.91|4187.91|4187.91|4185.89|4185.89|0
1645540740000|2022-02-22 14:39:00|4188|4188|4188.45|4188.45|4188.45|4188.45|4188|4188|0
1645540750000|2022-02-22 14:39:10|4188.76|4188.76|4189.69|4189.69|4189.69|4189.69|4188.76|4188.76|0
1645540760000|2022-02-22 14:39:20|4190|4190|4189.69|4189.69|4190|4190|4189.07|4189.07|0
1645540770000|2022-02-22 14:39:30|4189.38|4189.38|4190.22|4190.22|4190.22|4190.22|4189.38|4189.38|0
1645540780000|2022-02-22 14:39:40|4190.15|4190.15|4190.48|4190.48|4190.66|4190.66|4190.15|4190.15|0
1645540790000|2022-02-22 14:39:50|4191.41|4191.41|4191.26|4191.26|4191.41|4191.41|4191.26|4191.26|0
1645540800000|2022-02-22 14:40:00|4191.57|4191.57|4189.5|4189.5|4191.57|4191.57|4189.39|4189.39|0
1645540810000|2022-02-22 14:40:10|4189.66|4189.66|4190.08|4190.08|4190.15|4190.15|4189.5|4189.5|0
1645540820000|2022-02-22 14:40:20|4189.77|4189.77|4189.61|4189.61|4189.77|4189.77|4189.61|4189.61|0
1645540830000|2022-02-22 14:40:30|4188.37|4188.37|4188.76|4188.76|4189.38|4189.38|4187.13|4187.13|0
1645540840000|2022-02-22 14:40:40|4188.61|4188.61|4188.61|4188.61|4188.76|4188.76|4188.45|4188.45|0
1645540850000|2022-02-22 14:40:50|4188.92|4188.92|4189.38|4189.38|4189.85|4189.85|4188.92|4188.92|0
1645540860000|2022-02-22 14:41:00|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|0
1645540880000|2022-02-22 14:41:20|4188.45|4188.45|4189|4189|4189.08|4189.08|4188.45|4188.45|0
1645540890000|2022-02-22 14:41:30|4189.63|4189.63|4190.16|4190.16|4190.32|4190.32|4189.63|4189.63|0
1645540900000|2022-02-22 14:41:40|4190.78|4190.78|4191.56|4191.56|4191.56|4191.56|4190.78|4190.78|0
1645540910000|2022-02-22 14:41:50|4191.87|4191.87|4192.18|4192.18|4192.49|4192.49|4191.87|4191.87|0
1645540920000|2022-02-22 14:42:00|4192.8|4192.8|4191.87|4191.87|4192.8|4192.8|4191.87|4191.87|0
1645540930000|2022-02-22 14:42:10|4191.25|4191.25|4192.24|4192.24|4192.24|4192.24|4191.25|4191.25|0
1645540940000|2022-02-22 14:42:20|4192.28|4192.28|4193.54|4193.54|4193.54|4193.54|4192.28|4192.28|0
1645540950000|2022-02-22 14:42:30|4193.91|4193.91|4195.21|4195.21|4195.21|4195.21|4193.91|4193.91|0
1645540960000|2022-02-22 14:42:40|4195.06|4195.06|4195.43|4195.43|4195.43|4195.43|4195.06|4195.06|0
1645540970000|2022-02-22 14:42:50|4195.74|4195.74|4196.36|4196.36|4196.36|4196.36|4195.74|4195.74|0
1645540980000|2022-02-22 14:43:00|4196.05|4196.05|4198.49|4198.49|4198.49|4198.49|4196.05|4196.05|0
1645540990000|2022-02-22 14:43:10|4199.42|4199.42|4199.73|4199.73|4199.73|4199.73|4199.42|4199.42|0
1645541000000|2022-02-22 14:43:20|4199.27|4199.27|4201.43|4201.43|4201.59|4201.59|4199.27|4199.27|0
1645541010000|2022-02-22 14:43:30|4201.74|4201.74|4202.54|4202.54|4202.54|4202.54|4201.74|4201.74|0
1645541020000|2022-02-22 14:43:40|4202.24|4202.24|4201.62|4201.62|4202.39|4202.39|4201.62|4201.62|0
1645541030000|2022-02-22 14:43:50|4201.31|4201.31|4200.95|4200.95|4201.31|4201.31|4200.95|4200.95|0
1645541040000|2022-02-22 14:44:00|4200.93|4200.93|4200.77|4200.77|4200.93|4200.93|4199.7|4199.7|0
1645541050000|2022-02-22 14:44:10|4200.71|4200.71|4199.16|4199.16|4200.71|4200.71|4199|4199|0
1645541060000|2022-02-22 14:44:20|4198.97|4198.97|4197.79|4197.79|4198.97|4198.97|4197.79|4197.79|0
1645541070000|2022-02-22 14:44:30|4196.86|4196.86|4197.05|4197.05|4197.05|4197.05|4196.86|4196.86|0
1645541080000|2022-02-22 14:44:40|4197.67|4197.67|4197.61|4197.61|4198.91|4198.91|4197.49|4197.49|0
1645541090000|2022-02-22 14:44:50|4197.46|4197.46|4198.08|4198.08|4198.08|4198.08|4197.46|4197.46|0
1645541100000|2022-02-22 14:45:00|4197.99|4197.99|4197.43|4197.43|4197.99|4197.99|4197.27|4197.27|0
1645541110000|2022-02-22 14:45:10|4197.33|4197.33|4197.02|4197.02|4197.51|4197.51|4195.93|4195.93|0
1645541120000|2022-02-22 14:45:20|4196.86|4196.86|4196.86|4196.86|4196.86|4196.86|4196.86|4196.86|0
1645541130000|2022-02-22 14:45:30|4197.17|4197.17|4197.2|4197.2|4197.2|4197.2|4196.86|4196.86|0
1645541140000|2022-02-22 14:45:40|4196.89|4196.89|4195.96|4195.96|4196.89|4196.89|4195.96|4195.96|0
1645541150000|2022-02-22 14:45:50|4196.58|4196.58|4196.52|4196.52|4196.58|4196.58|4196.52|4196.52|0
1645541160000|2022-02-22 14:46:00|4195.59|4195.59|4194.78|4194.78|4195.59|4195.59|4194.78|4194.78|0
1645541170000|2022-02-22 14:46:10|4194.16|4194.16|4193.39|4193.39|4194.16|4194.16|4193.39|4193.39|0
1645541190000|2022-02-22 14:46:30|4193.44|4193.44|4193.56|4193.56|4193.56|4193.56|4193.44|4193.44|0
1645541200000|2022-02-22 14:46:40|4193.25|4193.25|4193.11|4193.11|4193.25|4193.25|4193.11|4193.11|0
1645541210000|2022-02-22 14:46:50|4193.73|4193.73|4195.59|4195.59|4195.59|4195.59|4193.73|4193.73|0
1645541220000|2022-02-22 14:47:00|4195.9|4195.9|4196.06|4196.06|4196.21|4196.21|4195.9|4195.9|0
1645541230000|2022-02-22 14:47:10|4196.43|4196.43|4195.5|4195.5|4196.43|4196.43|4195.5|4195.5|0
1645541240000|2022-02-22 14:47:20|4195.34|4195.34|4194.88|4194.88|4195.34|4195.34|4194.73|4194.73|0
1645541250000|2022-02-22 14:47:30|4194.92|4194.92|4195.7|4195.7|4195.7|4195.7|4194.92|4194.92|0
1645541270000|2022-02-22 14:47:50|4196.16|4196.16|4196.53|4196.53|4196.53|4196.53|4196.16|4196.16|0
1645541280000|2022-02-22 14:48:00|4198.08|4198.08|4198.08|4198.08|4198.08|4198.08|4198.08|4198.08|0
1645541300000|2022-02-22 14:48:20|4198.39|4198.39|4198.39|4198.39|4198.39|4198.39|4198.39|4198.39|0
1645541310000|2022-02-22 14:48:30|4197.79|4197.79|4199.32|4199.32|4199.32|4199.32|4197.79|4197.79|0
1645541330000|2022-02-22 14:48:50|4199.01|4199.01|4200.18|4200.18|4200.18|4200.18|4198.39|4198.39|0
1645541340000|2022-02-22 14:49:00|4199.24|4199.24|4197.47|4197.47|4199.24|4199.24|4197.47|4197.47|0
1645541350000|2022-02-22 14:49:10|4197.41|4197.41|4197.71|4197.71|4197.71|4197.71|4197.41|4197.41|0
1645541370000|2022-02-22 14:49:30|4197.4|4197.4|4198.82|4198.82|4199.13|4199.13|4197.4|4197.4|0
1645541380000|2022-02-22 14:49:40|4199.75|4199.75|4199.59|4199.59|4200.06|4200.06|4198.44|4198.44|0
1645541390000|2022-02-22 14:49:50|4199.31|4199.31|4199.36|4199.36|4199.67|4199.67|4199.31|4199.31|0
1645541400000|2022-02-22 14:50:00|4198.76|4198.76|4199.29|4199.29|4199.29|4199.29|4198.76|4198.76|0
1645541410000|2022-02-22 14:50:10|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|4199.29|4199.29|0
1645541420000|2022-02-22 14:50:20|4198.67|4198.67|4197.11|4197.11|4198.67|4198.67|4197.09|4197.09|0
1645541430000|2022-02-22 14:50:30|4196.8|4196.8|4195.55|4195.55|4196.8|4196.8|4195.55|4195.55|0
1645541440000|2022-02-22 14:50:40|4195.4|4195.4|4195.25|4195.25|4195.4|4195.4|4195.09|4195.09|0
1645541450000|2022-02-22 14:50:50|4195.16|4195.16|4196.25|4196.25|4196.28|4196.28|4195.12|4195.12|0
1645541460000|2022-02-22 14:51:00|4195|4195|4195.04|4195.04|4195.04|4195.04|4194.41|4194.41|0
1645541470000|2022-02-22 14:51:10|4194.73|4194.73|4194.45|4194.45|4194.88|4194.88|4194.45|4194.45|0
1645541480000|2022-02-22 14:51:20|4195.35|4195.35|4195.12|4195.12|4195.35|4195.35|4194.72|4194.72|0
1645541490000|2022-02-22 14:51:30|4194.5|4194.5|4194.19|4194.19|4194.5|4194.5|4194.19|4194.19|0
1645541500000|2022-02-22 14:51:40|4194.34|4194.34|4193.41|4193.41|4194.34|4194.34|4193.41|4193.41|0
1645541510000|2022-02-22 14:51:50|4193.72|4193.72|4194.5|4194.5|4194.65|4194.65|4193.72|4193.72|0
1645541520000|2022-02-22 14:52:00|4194.34|4194.34|4194.22|4194.22|4194.65|4194.65|4193.72|4193.72|0
1645541530000|2022-02-22 14:52:10|4194.31|4194.31|4194.26|4194.26|4194.31|4194.31|4194.26|4194.26|0
1645541540000|2022-02-22 14:52:20|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|0
1645541560000|2022-02-22 14:52:40|4193.09|4193.09|4192.97|4192.97|4193.09|4193.09|4192.97|4192.97|0
1645541580000|2022-02-22 14:53:00|4192.35|4192.35|4194.55|4194.55|4194.55|4194.55|4192.35|4192.35|0
1645541590000|2022-02-22 14:53:10|4194.86|4194.86|4195.05|4195.05|4195.64|4195.64|4194.74|4194.74|0
1645541600000|2022-02-22 14:53:20|4195.99|4195.99|4197.98|4197.98|4197.98|4197.98|4195.99|4195.99|0
1645541610000|2022-02-22 14:53:30|4198.75|4198.75|4200.07|4200.07|4200.22|4200.22|4198.71|4198.71|0
1645541620000|2022-02-22 14:53:40|4199.76|4199.76|4198.83|4198.83|4200.07|4200.07|4198.83|4198.83|0
1645541630000|2022-02-22 14:53:50|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|0
1645541640000|2022-02-22 14:54:00|4198.2|4198.2|4198.52|4198.52|4198.52|4198.52|4198.2|4198.2|0
1645541650000|2022-02-22 14:54:10|4198.83|4198.83|4198.2|4198.2|4198.83|4198.83|4198.2|4198.2|0
1645541660000|2022-02-22 14:54:20|4197.27|4197.27|4197.17|4197.17|4197.27|4197.27|4197.17|4197.17|0
1645541670000|2022-02-22 14:54:30|4196.86|4196.86|4198.73|4198.73|4198.88|4198.88|4196.86|4196.86|0
1645541680000|2022-02-22 14:54:40|4198.88|4198.88|4198.84|4198.84|4198.88|4198.88|4198.84|4198.84|0
1645541690000|2022-02-22 14:54:50|4198.9|4198.9|4198.86|4198.86|4198.9|4198.9|4198.86|4198.86|0
1645541700000|2022-02-22 14:55:00|4199.01|4199.01|4200.41|4200.41|4200.41|4200.41|4199.01|4199.01|0
1645541710000|2022-02-22 14:55:10|4200.45|4200.45|4199.83|4199.83|4200.45|4200.45|4199.83|4199.83|0
1645541720000|2022-02-22 14:55:20|4198.89|4198.89|4198.72|4198.72|4198.89|4198.89|4198.72|4198.72|0
1645541730000|2022-02-22 14:55:30|4199.03|4199.03|4199.34|4199.34|4199.34|4199.34|4199.03|4199.03|0
1645541740000|2022-02-22 14:55:40|4199.74|4199.74|4200.11|4200.11|4200.21|4200.21|4199.74|4199.74|0
1645541750000|2022-02-22 14:55:50|4200.42|4200.42|4198.74|4198.74|4200.45|4200.45|4198.74|4198.74|0
1645541770000|2022-02-22 14:56:10|4198.72|4198.72|4198.56|4198.56|4198.72|4198.72|4198.56|4198.56|0
1645541780000|2022-02-22 14:56:20|4198.72|4198.72|4198.19|4198.19|4198.72|4198.72|4197.88|4197.88|0
1645541790000|2022-02-22 14:56:30|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|0
1645541800000|2022-02-22 14:56:40|4197.78|4197.78|4196.56|4196.56|4197.78|4197.78|4196.56|4196.56|0
1645541810000|2022-02-22 14:56:50|4196.87|4196.87|4196.96|4196.96|4196.96|4196.96|4196.87|4196.87|0
1645541820000|2022-02-22 14:57:00|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|0
1645541840000|2022-02-22 14:57:20|4196.73|4196.73|4196.35|4196.35|4196.79|4196.79|4196.35|4196.35|0
1645541850000|2022-02-22 14:57:30|4195.42|4195.42|4195.36|4195.36|4195.42|4195.42|4195.36|4195.36|0
1645541860000|2022-02-22 14:57:40|4195.67|4195.67|4195.05|4195.05|4195.67|4195.67|4195.05|4195.05|0
1645541870000|2022-02-22 14:57:50|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|0
1645541880000|2022-02-22 14:58:00|4195.2|4195.2|4194.58|4194.58|4195.2|4195.2|4194.58|4194.58|0
1645541890000|2022-02-22 14:58:10|4194.46|4194.46|4193.95|4193.95|4194.46|4194.46|4193.95|4193.95|0
1645541900000|2022-02-22 14:58:20|4194.02|4194.02|4194.95|4194.95|4194.95|4194.95|4194.02|4194.02|0
1645541910000|2022-02-22 14:58:30|4195.26|4195.26|4195.28|4195.28|4195.28|4195.28|4195.19|4195.19|0
1645541920000|2022-02-22 14:58:40|4195.24|4195.24|4195.86|4195.86|4195.86|4195.86|4195.24|4195.24|0
1645541930000|2022-02-22 14:58:50|4196.48|4196.48|4196.44|4196.44|4196.48|4196.48|4196.02|4196.02|0
1645541940000|2022-02-22 14:59:00|4196.46|4196.46|4195.44|4195.44|4196.46|4196.46|4195.44|4195.44|0
1645541970000|2022-02-22 14:59:30|4195.59|4195.59|4196.17|4196.17|4196.17|4196.17|4195.23|4195.23|0
1645541980000|2022-02-22 14:59:40|4196.79|4196.79|4197.07|4197.07|4197.07|4197.07|4196.79|4196.79|0
1645541990000|2022-02-22 14:59:50|4197.69|4197.69|4198.62|4198.62|4198.62|4198.62|4197.69|4197.69|0
1645542000000|2022-02-22 15:00:00|4198.68|4198.68|4198.89|4198.89|4198.89|4198.89|4198.68|4198.68|0
1645542010000|2022-02-22 15:00:10|4198.84|4198.84|4197.9|4197.9|4198.84|4198.84|4197.9|4197.9|0
1645542020000|2022-02-22 15:00:20|4198.52|4198.52|4198.52|4198.52|4198.52|4198.52|4198.52|4198.52|0
1645542040000|2022-02-22 15:00:40|4198.84|4198.84|4198.26|4198.26|4198.88|4198.88|4198.26|4198.26|0
1645542050000|2022-02-22 15:00:50|4199.18|4199.18|4199.18|4199.18|4199.34|4199.34|4199.03|4199.03|0
1645542060000|2022-02-22 15:01:00|4199.34|4199.34|4199.95|4199.95|4199.95|4199.95|4199.34|4199.34|0
1645542070000|2022-02-22 15:01:10|4199.89|4199.89|4199.58|4199.58|4199.89|4199.89|4199.58|4199.58|0
1645542080000|2022-02-22 15:01:20|4199.74|4199.74|4198.65|4198.65|4199.74|4199.74|4198.65|4198.65|0
1645542090000|2022-02-22 15:01:30|4198.34|4198.34|4197.95|4197.95|4198.34|4198.34|4197.95|4197.95|0
1645542100000|2022-02-22 15:01:40|4198|4198|4198|4198|4198|4198|4198|4198|0
1645542120000|2022-02-22 15:02:00|4197.38|4197.38|4197.53|4197.53|4197.53|4197.53|4197.38|4197.38|0
1645542130000|2022-02-22 15:02:10|4197.47|4197.47|4196.98|4196.98|4197.47|4197.47|4196.98|4196.98|0
1645542140000|2022-02-22 15:02:20|4196.05|4196.05|4195.95|4195.95|4196.2|4196.2|4195.89|4195.89|0
1645542150000|2022-02-22 15:02:30|4195.64|4195.64|4195.62|4195.62|4195.64|4195.64|4195.62|4195.62|0
1645542160000|2022-02-22 15:02:40|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|0
1645542170000|2022-02-22 15:02:50|4196.39|4196.39|4196.7|4196.7|4196.7|4196.7|4196.39|4196.39|0
1645542180000|2022-02-22 15:03:00|4196.86|4196.86|4196.95|4196.95|4196.95|4196.95|4196.86|4196.86|0
1645542190000|2022-02-22 15:03:10|4196.8|4196.8|4196.83|4196.83|4196.83|4196.83|4196.64|4196.64|0
1645542200000|2022-02-22 15:03:20|4196.98|4196.98|4197.92|4197.92|4197.92|4197.92|4196.98|4196.98|0
1645542210000|2022-02-22 15:03:30|4198.07|4198.07|4197.92|4197.92|4198.07|4198.07|4197.76|4197.76|0
1645542220000|2022-02-22 15:03:40|4198.23|4198.23|4199|4199|4199|4199|4198.23|4198.23|0
1645542240000|2022-02-22 15:04:00|4199.31|4199.31|4199.1|4199.1|4199.43|4199.43|4198.56|4198.56|0
1645542250000|2022-02-22 15:04:10|4199.12|4199.12|4199.17|4199.17|4199.17|4199.17|4199.12|4199.12|0
1645542260000|2022-02-22 15:04:20|4199.07|4199.07|4199.02|4199.02|4199.07|4199.07|4199.02|4199.02|0
1645542270000|2022-02-22 15:04:30|4199.12|4199.12|4199.3|4199.3|4199.3|4199.3|4199.12|4199.12|0
1645542280000|2022-02-22 15:04:40|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|0
1645542290000|2022-02-22 15:04:50|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|0
1645542300000|2022-02-22 15:05:00|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|0
1645542310000|2022-02-22 15:05:10|4199.8|4199.8|4200.83|4200.83|4200.95|4200.95|4199.09|4199.09|0
1645542320000|2022-02-22 15:05:20|4200.86|4200.86|4201.04|4201.04|4201.04|4201.04|4200.86|4200.86|0
1645542330000|2022-02-22 15:05:30|4201.35|4201.35|4199.95|4199.95|4201.35|4201.35|4199.95|4199.95|0
1645542340000|2022-02-22 15:05:40|4198.62|4198.62|4197.26|4197.26|4198.62|4198.62|4197.26|4197.26|0
1645542350000|2022-02-22 15:05:50|4197.57|4197.57|4198.56|4198.56|4198.56|4198.56|4197.26|4197.26|0
1645542360000|2022-02-22 15:06:00|4198.49|4198.49|4198.99|4198.99|4199.32|4199.32|4198.49|4198.49|0
1645542370000|2022-02-22 15:06:10|4198.68|4198.68|4198.7|4198.7|4198.7|4198.7|4198.52|4198.52|0
1645542380000|2022-02-22 15:06:20|4198.39|4198.39|4198.77|4198.77|4198.77|4198.77|4198.37|4198.37|0
1645542390000|2022-02-22 15:06:30|4199.08|4199.08|4199.19|4199.19|4199.23|4199.23|4199.08|4199.08|0
1645542400000|2022-02-22 15:06:40|4200.13|4200.13|4200.39|4200.39|4200.44|4200.44|4200.13|4200.13|0
1645542410000|2022-02-22 15:06:50|4200.08|4200.08|4200.85|4200.85|4200.85|4200.85|4200.08|4200.08|0
1645542420000|2022-02-22 15:07:00|4200.97|4200.97|4202.14|4202.14|4202.17|4202.17|4200.97|4200.97|0
1645542430000|2022-02-22 15:07:10|4202.12|4202.12|4201.34|4201.34|4202.12|4202.12|4201.34|4201.34|0
1645542440000|2022-02-22 15:07:20|4201.03|4201.03|4201.03|4201.03|4201.03|4201.03|4201.03|4201.03|0
1645542450000|2022-02-22 15:07:30|4201.08|4201.08|4201.08|4201.08|4201.08|4201.08|4201.08|4201.08|0
1645542460000|2022-02-22 15:07:40|4200.46|4200.46|4199.55|4199.55|4200.46|4200.46|4199.53|4199.53|0
1645542470000|2022-02-22 15:07:50|4199.53|4199.53|4199.55|4199.55|4199.55|4199.55|4199.53|4199.53|0
1645542480000|2022-02-22 15:08:00|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|0
1645542490000|2022-02-22 15:08:10|4199.48|4199.48|4199.55|4199.55|4199.64|4199.64|4199.48|4199.48|0
1645542500000|2022-02-22 15:08:20|4198.61|4198.61|4199.86|4199.86|4199.86|4199.86|4198.61|4198.61|0
1645542510000|2022-02-22 15:08:30|4199.76|4199.76|4200.7|4200.7|4200.7|4200.7|4199.76|4199.76|0
1645542520000|2022-02-22 15:08:40|4201.01|4201.01|4201.1|4201.1|4201.12|4201.12|4201.01|4201.01|0
1645542530000|2022-02-22 15:08:50|4201.08|4201.08|4199.83|4199.83|4201.08|4201.08|4199.83|4199.83|0
1645542540000|2022-02-22 15:09:00|4200.14|4200.14|4199.37|4199.37|4200.14|4200.14|4199.37|4199.37|0
1645542550000|2022-02-22 15:09:10|4199.06|4199.06|4199.28|4199.28|4199.37|4199.37|4199.06|4199.06|0
1645542560000|2022-02-22 15:09:20|4199.44|4199.44|4198.82|4198.82|4199.44|4199.44|4198.82|4198.82|0
1645542570000|2022-02-22 15:09:30|4198.19|4198.19|4198.18|4198.18|4198.19|4198.19|4198.1|4198.1|0
1645542580000|2022-02-22 15:09:40|4198.28|4198.28|4199.21|4199.21|4199.21|4199.21|4198.28|4198.28|0
1645542590000|2022-02-22 15:09:50|4199.12|4199.12|4199.68|4199.68|4199.68|4199.68|4199.06|4199.06|0
1645542600000|2022-02-22 15:10:00|4199.62|4199.62|4199.6|4199.6|4199.62|4199.62|4199.6|4199.6|0
1645542610000|2022-02-22 15:10:10|4198.66|4198.66|4198.97|4198.97|4199.75|4199.75|4198.66|4198.66|0
1645542620000|2022-02-22 15:10:20|4199.06|4199.06|4199.68|4199.68|4199.68|4199.68|4199.06|4199.06|0
1645542630000|2022-02-22 15:10:30|4199.66|4199.66|4199.35|4199.35|4199.66|4199.66|4199.35|4199.35|0
1645542640000|2022-02-22 15:10:40|4198.73|4198.73|4198.36|4198.36|4198.73|4198.73|4198.36|4198.36|0
1645542660000|2022-02-22 15:11:00|4198.67|4198.67|4198.98|4198.98|4198.98|4198.98|4198.67|4198.67|0
1645542670000|2022-02-22 15:11:10|4198.52|4198.52|4198.52|4198.52|4198.52|4198.52|4198.52|4198.52|0
1645542680000|2022-02-22 15:11:20|4198.46|4198.46|4198.41|4198.41|4198.46|4198.46|4198.41|4198.41|0
1645542690000|2022-02-22 15:11:30|4198.26|4198.26|4197.94|4197.94|4198.41|4198.41|4197.79|4197.79|0
1645542700000|2022-02-22 15:11:40|4197.63|4197.63|4197.33|4197.33|4197.63|4197.63|4197.33|4197.33|0
1645542710000|2022-02-22 15:11:50|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|0
1645542720000|2022-02-22 15:12:00|4197.52|4197.52|4197.07|4197.07|4197.83|4197.83|4196.95|4196.95|0
1645542730000|2022-02-22 15:12:10|4197.69|4197.69|4197.69|4197.69|4198.31|4198.31|4197.69|4197.69|0
1645542740000|2022-02-22 15:12:20|4197.07|4197.07|4196.73|4196.73|4197.07|4197.07|4196.73|4196.73|0
1645542750000|2022-02-22 15:12:30|4196.42|4196.42|4196.73|4196.73|4196.73|4196.73|4196.42|4196.42|0
1645542760000|2022-02-22 15:12:40|4196.1|4196.1|4196.41|4196.41|4196.9|4196.9|4196.1|4196.1|0
1645542770000|2022-02-22 15:12:50|4197.04|4197.04|4197.19|4197.19|4197.19|4197.19|4197.04|4197.04|0
1645542780000|2022-02-22 15:13:00|4197.04|4197.04|4197.08|4197.08|4197.08|4197.08|4196.88|4196.88|0
1645542790000|2022-02-22 15:13:10|4197.39|4197.39|4197.7|4197.7|4197.7|4197.7|4197.39|4197.39|0
1645542800000|2022-02-22 15:13:20|4198.01|4198.01|4198.36|4198.36|4198.36|4198.36|4198.01|4198.01|0
1645542810000|2022-02-22 15:13:30|4198.05|4198.05|4198.63|4198.63|4198.63|4198.63|4198.05|4198.05|0
1645542820000|2022-02-22 15:13:40|4198.94|4198.94|4198.94|4198.94|4198.94|4198.94|4198.94|4198.94|0
1645542830000|2022-02-22 15:13:50|4199.25|4199.25|4198.73|4198.73|4199.25|4199.25|4198.73|4198.73|0
1645542840000|2022-02-22 15:14:00|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|0
1645542850000|2022-02-22 15:14:10|4198.44|4198.44|4198.75|4198.75|4198.75|4198.75|4198.44|4198.44|0
1645542860000|2022-02-22 15:14:20|4199.06|4199.06|4199.38|4199.38|4199.38|4199.38|4199.06|4199.06|0
1645542870000|2022-02-22 15:14:30|4199.69|4199.69|4199.77|4199.77|4200.39|4200.39|4199.69|4199.69|0
1645542880000|2022-02-22 15:14:40|4200.08|4200.08|4200.21|4200.21|4200.21|4200.21|4199.9|4199.9|0
1645542890000|2022-02-22 15:14:50|4200.06|4200.06|4200|4200|4200.21|4200.21|4199.91|4199.91|0
1645542900000|2022-02-22 15:15:00|4201.24|4201.24|4201.92|4201.92|4202.02|4202.02|4201.24|4201.24|0
1645542910000|2022-02-22 15:15:10|4202.02|4202.02|4201.4|4201.4|4202.17|4202.17|4201.4|4201.4|0
1645542920000|2022-02-22 15:15:20|4201.34|4201.34|4201.12|4201.12|4201.34|4201.34|4201.12|4201.12|0
1645542930000|2022-02-22 15:15:30|4201.03|4201.03|4201.03|4201.03|4201.03|4201.03|4201.03|4201.03|0
1645542950000|2022-02-22 15:15:50|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|0
1645542960000|2022-02-22 15:16:00|4200.87|4200.87|4201.03|4201.03|4201.03|4201.03|4200.87|4200.87|0
1645542970000|2022-02-22 15:16:10|4201.08|4201.08|4201.17|4201.17|4201.17|4201.17|4201.08|4201.08|0
1645542980000|2022-02-22 15:16:20|4201.29|4201.29|4201.29|4201.29|4201.29|4201.29|4201.29|4201.29|0
1645542990000|2022-02-22 15:16:30|4200.98|4200.98|4200.32|4200.32|4201.07|4201.07|4200.3|4200.3|0
1645543000000|2022-02-22 15:16:40|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|0
1645543010000|2022-02-22 15:16:50|4200.66|4200.66|4200.35|4200.35|4200.66|4200.66|4200.35|4200.35|0
1645543020000|2022-02-22 15:17:00|4200.04|4200.04|4199.97|4199.97|4200.15|4200.15|4199.97|4199.97|0
1645543030000|2022-02-22 15:17:10|4199.82|4199.82|4199.66|4199.66|4199.82|4199.82|4199.66|4199.66|0
1645543040000|2022-02-22 15:17:20|4199.97|4199.97|4200.17|4200.17|4200.17|4200.17|4199.97|4199.97|0
1645543050000|2022-02-22 15:17:30|4199.86|4199.86|4199.7|4199.7|4199.86|4199.86|4199.7|4199.7|0
1645543060000|2022-02-22 15:17:40|4200.02|4200.02|4200.02|4200.02|4200.02|4200.02|4200.02|4200.02|0
1645543070000|2022-02-22 15:17:50|4200.48|4200.48|4201.05|4201.05|4201.1|4201.1|4200.48|4200.48|0
1645543080000|2022-02-22 15:18:00|4200.74|4200.74|4200.74|4200.74|4200.74|4200.74|4200.74|4200.74|0
1645543090000|2022-02-22 15:18:10|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|0
1645543100000|2022-02-22 15:18:20|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|0
1645543120000|2022-02-22 15:18:40|4201.32|4201.32|4201.24|4201.24|4201.32|4201.32|4201.24|4201.24|0
1645543130000|2022-02-22 15:18:50|4202.01|4202.01|4202.95|4202.95|4202.95|4202.95|4202.01|4202.01|0
1645543140000|2022-02-22 15:19:00|4202.77|4202.77|4203.7|4203.7|4203.7|4203.7|4201.84|4201.84|0
1645543150000|2022-02-22 15:19:10|4203.08|4203.08|4202.92|4202.92|4203.08|4203.08|4202.92|4202.92|0
1645543160000|2022-02-22 15:19:20|4202.74|4202.74|4202.74|4202.74|4202.74|4202.74|4202.74|4202.74|0
1645543200000|2022-02-22 15:20:00|4202.43|4202.43|4202.89|4202.89|4202.89|4202.89|4202.27|4202.27|0
1645543210000|2022-02-22 15:20:10|4202.87|4202.87|4202.92|4202.92|4202.92|4202.92|4202.87|4202.87|0
1645543220000|2022-02-22 15:20:20|4202.82|4202.82|4202.98|4202.98|4202.98|4202.98|4202.82|4202.82|0
1645543240000|2022-02-22 15:20:40|4202.86|4202.86|4200.88|4200.88|4202.86|4202.86|4200.88|4200.88|0
1645543250000|2022-02-22 15:20:50|4200.79|4200.79|4200.17|4200.17|4200.79|4200.79|4200.17|4200.17|0
1645543260000|2022-02-22 15:21:00|4200.12|4200.12|4200.08|4200.08|4200.12|4200.12|4200.08|4200.08|0
1645543280000|2022-02-22 15:21:20|4200.39|4200.39|4200.08|4200.08|4200.39|4200.39|4200.08|4200.08|0
1645543290000|2022-02-22 15:21:30|4200.13|4200.13|4200.13|4200.13|4200.13|4200.13|4200.06|4200.06|0
1645543310000|2022-02-22 15:21:50|4199.82|4199.82|4199.97|4199.97|4199.97|4199.97|4199.82|4199.82|0
1645543320000|2022-02-22 15:22:00|4199.66|4199.66|4199.84|4199.84|4199.84|4199.84|4199.66|4199.66|0
1645543330000|2022-02-22 15:22:10|4199.99|4199.99|4199.5|4199.5|4199.99|4199.99|4199.5|4199.5|0
1645543340000|2022-02-22 15:22:20|4199.56|4199.56|4199.52|4199.52|4199.56|4199.56|4199.52|4199.52|0
1645543350000|2022-02-22 15:22:30|4199.61|4199.61|4199.67|4199.67|4199.67|4199.67|4199.61|4199.61|0
1645543370000|2022-02-22 15:22:50|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|0
1645543380000|2022-02-22 15:23:00|4199.67|4199.67|4199.41|4199.41|4199.73|4199.73|4199.32|4199.32|0
1645543390000|2022-02-22 15:23:10|4199.87|4199.87|4200.49|4200.49|4200.49|4200.49|4199.87|4199.87|0
1645543400000|2022-02-22 15:23:20|4200.8|4200.8|4201.45|4201.45|4201.61|4201.61|4200.8|4200.8|0
1645543410000|2022-02-22 15:23:30|4201.55|4201.55|4200.75|4200.75|4201.55|4201.55|4200.75|4200.75|0
1645543420000|2022-02-22 15:23:40|4200.73|4200.73|4200.73|4200.73|4200.73|4200.73|4200.73|4200.73|0
1645543430000|2022-02-22 15:23:50|4201.04|4201.04|4201.19|4201.19|4201.19|4201.19|4201.04|4201.04|0
1645543440000|2022-02-22 15:24:00|4201.29|4201.29|4201.35|4201.35|4201.35|4201.35|4201.19|4201.19|0
1645543450000|2022-02-22 15:24:10|4201.19|4201.19|4201.1|4201.1|4201.19|4201.19|4201.1|4201.1|0
1645543460000|2022-02-22 15:24:20|4201.14|4201.14|4201.14|4201.14|4201.14|4201.14|4201.14|4201.14|0
1645543470000|2022-02-22 15:24:30|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|0
1645543480000|2022-02-22 15:24:40|4201.51|4201.51|4202.19|4202.19|4202.19|4202.19|4201.42|4201.42|0
1645543490000|2022-02-22 15:24:50|4202.14|4202.14|4202.28|4202.28|4202.6|4202.6|4202.14|4202.14|0
1645543500000|2022-02-22 15:25:00|4201.82|4201.82|4201.51|4201.51|4201.82|4201.82|4201.51|4201.51|0
1645543510000|2022-02-22 15:25:10|4201.57|4201.57|4201.88|4201.88|4201.88|4201.88|4201.57|4201.57|0
1645543520000|2022-02-22 15:25:20|4202.19|4202.19|4202.5|4202.5|4202.5|4202.5|4202.19|4202.19|0
1645543530000|2022-02-22 15:25:30|4202.6|4202.6|4202.91|4202.91|4202.91|4202.91|4202.6|4202.6|0
1645543540000|2022-02-22 15:25:40|4203.06|4203.06|4202.29|4202.29|4203.06|4203.06|4202.29|4202.29|0
1645543550000|2022-02-22 15:25:50|4201.98|4201.98|4201.98|4201.98|4201.98|4201.98|4201.98|4201.98|0
1645543560000|2022-02-22 15:26:00|4202.07|4202.07|4202.25|4202.25|4202.25|4202.25|4202.07|4202.07|0
1645543570000|2022-02-22 15:26:10|4202.57|4202.57|4202.88|4202.88|4202.88|4202.88|4202.57|4202.57|0
1645543580000|2022-02-22 15:26:20|4201.63|4201.63|4201.63|4201.63|4201.63|4201.63|4201.63|4201.63|0
1645543590000|2022-02-22 15:26:30|4201.57|4201.57|4201.32|4201.32|4201.57|4201.57|4200.95|4200.95|0
1645543610000|2022-02-22 15:26:50|4201.15|4201.15|4200.78|4200.78|4201.15|4201.15|4200.73|4200.73|0
1645543620000|2022-02-22 15:27:00|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|0
1645543630000|2022-02-22 15:27:10|4200.81|4200.81|4201.52|4201.52|4201.52|4201.52|4200.81|4200.81|0
1645543640000|2022-02-22 15:27:20|4201.62|4201.62|4202.29|4202.29|4202.29|4202.29|4201.62|4201.62|0
1645543650000|2022-02-22 15:27:30|4202.35|4202.35|4202.76|4202.76|4202.97|4202.97|4202.35|4202.35|0
1645543660000|2022-02-22 15:27:40|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|0
1645543670000|2022-02-22 15:27:50|4203.53|4203.53|4203.53|4203.53|4203.69|4203.69|4203.53|4203.53|0
1645543680000|2022-02-22 15:28:00|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|0
1645543690000|2022-02-22 15:28:10|4203.38|4203.38|4204|4204|4204|4204|4203.38|4203.38|0
1645543700000|2022-02-22 15:28:20|4204.08|4204.08|4203.93|4203.93|4204.08|4204.08|4203.93|4203.93|0
1645543710000|2022-02-22 15:28:30|4203.77|4203.77|4204.14|4204.14|4204.14|4204.14|4203.77|4203.77|0
1645543720000|2022-02-22 15:28:40|4203.52|4203.52|4203.18|4203.18|4203.52|4203.52|4203.03|4203.03|0
1645543730000|2022-02-22 15:28:50|4203.8|4203.8|4205.15|4205.15|4205.15|4205.15|4203.74|4203.74|0
1645543740000|2022-02-22 15:29:00|4204.99|4204.99|4205.3|4205.3|4205.3|4205.3|4204.99|4204.99|0
1645543760000|2022-02-22 15:29:20|4205.35|4205.35|4205.97|4205.97|4205.97|4205.97|4205.35|4205.35|0
1645543770000|2022-02-22 15:29:30|4206.43|4206.43|4205.8|4205.8|4206.43|4206.43|4205.66|4205.66|0
1645543780000|2022-02-22 15:29:40|4205.82|4205.82|4205.73|4205.73|4205.82|4205.82|4205.73|4205.73|0
1645543790000|2022-02-22 15:29:50|4206.04|4206.04|4206.38|4206.38|4206.38|4206.38|4206.04|4206.04|0
1645543800000|2022-02-22 15:30:00|4205.44|4205.44|4205.91|4205.91|4205.91|4205.91|4205.44|4205.44|0
1645543810000|2022-02-22 15:30:10|4205.81|4205.81|4205.67|4205.67|4205.81|4205.81|4205.67|4205.67|0
1645543820000|2022-02-22 15:30:20|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|0
1645543830000|2022-02-22 15:30:30|4206.29|4206.29|4206.13|4206.13|4206.44|4206.44|4206.13|4206.13|0
1645543840000|2022-02-22 15:30:40|4206.23|4206.23|4205.54|4205.54|4206.23|4206.23|4205.54|4205.54|0
1645543850000|2022-02-22 15:30:50|4205.45|4205.45|4205.31|4205.31|4205.45|4205.45|4205|4205|0
1645543860000|2022-02-22 15:31:00|4205.93|4205.93|4205.96|4205.96|4205.96|4205.96|4205.93|4205.93|0
1645543870000|2022-02-22 15:31:10|4206.11|4206.11|4206.58|4206.58|4206.58|4206.58|4206.11|4206.11|0
1645543880000|2022-02-22 15:31:20|4206.53|4206.53|4207.15|4207.15|4207.15|4207.15|4206.53|4206.53|0
1645543890000|2022-02-22 15:31:30|4207|4207|4206.87|4206.87|4207|4207|4206.87|4206.87|0
1645543900000|2022-02-22 15:31:40|4207.5|4207.5|4207.59|4207.59|4207.65|4207.65|4207.5|4207.5|0
1645543910000|2022-02-22 15:31:50|4207.55|4207.55|4207.08|4207.08|4207.55|4207.55|4206.77|4206.77|0
1645543930000|2022-02-22 15:32:10|4206.9|4206.9|4207.63|4207.63|4207.63|4207.63|4206.9|4206.9|0
1645543940000|2022-02-22 15:32:20|4207.48|4207.48|4208.1|4208.1|4208.1|4208.1|4207.48|4207.48|0
1645543950000|2022-02-22 15:32:30|4207.95|4207.95|4207.79|4207.79|4207.95|4207.95|4207.79|4207.79|0
1645543960000|2022-02-22 15:32:40|4207.73|4207.73|4206.63|4206.63|4207.73|4207.73|4206.63|4206.63|0
1645543970000|2022-02-22 15:32:50|4206.47|4206.47|4205.38|4205.38|4206.47|4206.47|4205.38|4205.38|0
1645543980000|2022-02-22 15:33:00|4206.15|4206.15|4206.31|4206.31|4206.31|4206.31|4205.99|4205.99|0
1645543990000|2022-02-22 15:33:10|4206.19|4206.19|4206.4|4206.4|4206.4|4206.4|4206.19|4206.19|0
1645544000000|2022-02-22 15:33:20|4205.78|4205.78|4205.64|4205.64|4205.78|4205.78|4205.64|4205.64|0
1645544010000|2022-02-22 15:33:30|4205.74|4205.74|4206.45|4206.45|4206.45|4206.45|4205.74|4205.74|0
1645544040000|2022-02-22 15:34:00|4205.83|4205.83|4205.83|4205.83|4205.83|4205.83|4205.83|4205.83|0
1645544050000|2022-02-22 15:34:10|4205.75|4205.75|4206.06|4206.06|4206.06|4206.06|4205.75|4205.75|0
1645544060000|2022-02-22 15:34:20|4206.21|4206.21|4206.25|4206.25|4206.25|4206.25|4206.09|4206.09|0
1645544070000|2022-02-22 15:34:30|4206.56|4206.56|4206.81|4206.81|4206.81|4206.81|4206.5|4206.5|0
1645544080000|2022-02-22 15:34:40|4207.12|4207.12|4207.62|4207.62|4207.67|4207.67|4207.12|4207.12|0
1645544090000|2022-02-22 15:34:50|4207.46|4207.46|4207.31|4207.31|4207.46|4207.46|4207|4207|0
1645544100000|2022-02-22 15:35:00|4207.21|4207.21|4207.67|4207.67|4207.82|4207.82|4207.21|4207.21|0
1645544110000|2022-02-22 15:35:10|4207.73|4207.73|4207.38|4207.38|4207.73|4207.73|4207.38|4207.38|0
1645544120000|2022-02-22 15:35:20|4207.48|4207.48|4207.63|4207.63|4207.63|4207.63|4207.48|4207.48|0
1645544130000|2022-02-22 15:35:30|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|0
1645544150000|2022-02-22 15:35:50|4207.32|4207.32|4205.61|4205.61|4207.32|4207.32|4205.61|4205.61|0
1645544160000|2022-02-22 15:36:00|4205.59|4205.59|4205.27|4205.27|4205.59|4205.59|4205.27|4205.27|0
1645544170000|2022-02-22 15:36:10|4205.59|4205.59|4205.25|4205.25|4205.74|4205.74|4205.25|4205.25|0
1645544180000|2022-02-22 15:36:20|4205.41|4205.41|4204.32|4204.32|4205.41|4205.41|4204.32|4204.32|0
1645544190000|2022-02-22 15:36:30|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|0
1645544200000|2022-02-22 15:36:40|4204.53|4204.53|4204.53|4204.53|4204.53|4204.53|4204.53|4204.53|0
1645544210000|2022-02-22 15:36:50|4204.44|4204.44|4204.13|4204.13|4204.44|4204.44|4204.13|4204.13|0
1645544220000|2022-02-22 15:37:00|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|0
1645544230000|2022-02-22 15:37:10|4203.87|4203.87|4203.25|4203.25|4203.87|4203.87|4203.25|4203.25|0
1645544250000|2022-02-22 15:37:30|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|0
1645544260000|2022-02-22 15:37:40|4203.81|4203.81|4203.72|4203.72|4203.81|4203.81|4203.68|4203.68|0
1645544270000|2022-02-22 15:37:50|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|0
1645544280000|2022-02-22 15:38:00|4203.97|4203.97|4203.15|4203.15|4203.97|4203.97|4203|4203|0
1645544290000|2022-02-22 15:38:10|4203.47|4203.47|4203.34|4203.34|4203.47|4203.47|4203.31|4203.31|0
1645544310000|2022-02-22 15:38:30|4204.27|4204.27|4204.27|4204.27|4204.27|4204.27|4204.27|4204.27|0
1645544320000|2022-02-22 15:38:40|4204.2|4204.2|4204.51|4204.51|4204.51|4204.51|4204.14|4204.14|0
1645544330000|2022-02-22 15:38:50|4204.48|4204.48|4204.74|4204.74|4204.79|4204.79|4204.48|4204.48|0
1645544340000|2022-02-22 15:39:00|4205.06|4205.06|4205.1|4205.1|4205.1|4205.1|4205.01|4205.01|0
1645544350000|2022-02-22 15:39:10|4205.08|4205.08|4205.21|4205.21|4205.21|4205.21|4205.08|4205.08|0
1645544360000|2022-02-22 15:39:20|4204.59|4204.59|4205.41|4205.41|4205.57|4205.57|4203.97|4203.97|0
1645544370000|2022-02-22 15:39:30|4205.26|4205.26|4204.77|4204.77|4205.51|4205.51|4204.08|4204.08|0
1645544380000|2022-02-22 15:39:40|4204.61|4204.61|4204.31|4204.31|4204.61|4204.61|4204.31|4204.31|0
1645544390000|2022-02-22 15:39:50|4203.68|4203.68|4204|4204|4204.15|4204.15|4203.68|4203.68|0
1645544400000|2022-02-22 15:40:00|4204.15|4204.15|4204.65|4204.65|4204.65|4204.65|4204.03|4204.03|0
1645544410000|2022-02-22 15:40:10|4205.28|4205.28|4204.74|4204.74|4205.52|4205.52|4204.74|4204.74|0
1645544420000|2022-02-22 15:40:20|4204.65|4204.65|4205.01|4205.01|4205.01|4205.01|4204.65|4204.65|0
1645544430000|2022-02-22 15:40:30|4205.1|4205.1|4205.93|4205.93|4205.93|4205.93|4205.1|4205.1|0
1645544450000|2022-02-22 15:40:50|4206.02|4206.02|4206.37|4206.37|4206.37|4206.37|4206.02|4206.02|0
1645544460000|2022-02-22 15:41:00|4206.22|4206.22|4205.4|4205.4|4206.22|4206.22|4205.4|4205.4|0
1645544470000|2022-02-22 15:41:10|4205.09|4205.09|4204.91|4204.91|4205.09|4205.09|4204.66|4204.66|0
1645544480000|2022-02-22 15:41:20|4205.07|4205.07|4205.94|4205.94|4206.09|4206.09|4205.07|4205.07|0
1645544490000|2022-02-22 15:41:30|4206.03|4206.03|4206.56|4206.56|4206.56|4206.56|4205.94|4205.94|0
1645544500000|2022-02-22 15:41:40|4206.65|4206.65|4205.98|4205.98|4206.65|4206.65|4205.98|4205.98|0
1645544510000|2022-02-22 15:41:50|4205.67|4205.67|4205.36|4205.36|4205.67|4205.67|4205.36|4205.36|0
1645544520000|2022-02-22 15:42:00|4205.05|4205.05|4205.85|4205.85|4206|4206|4205.05|4205.05|0
1645544530000|2022-02-22 15:42:10|4206.16|4206.16|4206.83|4206.83|4206.87|4206.87|4206.16|4206.16|0
1645544540000|2022-02-22 15:42:20|4206.79|4206.79|4207.2|4207.2|4207.2|4207.2|4206.58|4206.58|0
1645544550000|2022-02-22 15:42:30|4207.51|4207.51|4207.51|4207.51|4207.51|4207.51|4207.51|4207.51|0
1645544560000|2022-02-22 15:42:40|4207.48|4207.48|4207.41|4207.41|4207.48|4207.48|4207.41|4207.41|0
1645544570000|2022-02-22 15:42:50|4207.23|4207.23|4207.02|4207.02|4207.25|4207.25|4207.02|4207.02|0
1645544580000|2022-02-22 15:43:00|4206.99|4206.99|4207.99|4207.99|4208.02|4208.02|4206.99|4206.99|0
1645544590000|2022-02-22 15:43:10|4207.87|4207.87|4207.39|4207.39|4207.87|4207.87|4207.39|4207.39|0
1645544600000|2022-02-22 15:43:20|4207.48|4207.48|4207.46|4207.46|4207.48|4207.48|4207.46|4207.46|0
1645544610000|2022-02-22 15:43:30|4207.25|4207.25|4205.7|4205.7|4207.25|4207.25|4205.7|4205.7|0
1645544620000|2022-02-22 15:43:40|4206.01|4206.01|4206.67|4206.67|4206.67|4206.67|4206.01|4206.01|0
1645544630000|2022-02-22 15:43:50|4206.72|4206.72|4206.35|4206.35|4206.72|4206.72|4206.35|4206.35|0
1645544640000|2022-02-22 15:44:00|4206.4|4206.4|4207.02|4207.02|4207.02|4207.02|4206.4|4206.4|0
1645544650000|2022-02-22 15:44:10|4207.2|4207.2|4207.42|4207.42|4207.42|4207.42|4207.2|4207.2|0
1645544660000|2022-02-22 15:44:20|4207.57|4207.57|4207.73|4207.73|4207.73|4207.73|4207.57|4207.57|0
1645544670000|2022-02-22 15:44:30|4207.85|4207.85|4207.85|4207.85|4207.85|4207.85|4207.85|4207.85|0
1645544680000|2022-02-22 15:44:40|4207.54|4207.54|4207.02|4207.02|4207.54|4207.54|4207.02|4207.02|0
1645544690000|2022-02-22 15:44:50|4207.17|4207.17|4207.48|4207.48|4207.48|4207.48|4207.17|4207.17|0
1645544700000|2022-02-22 15:45:00|4207.33|4207.33|4207.17|4207.17|4207.33|4207.33|4207.17|4207.17|0
1645544710000|2022-02-22 15:45:10|4207.05|4207.05|4206.9|4206.9|4207.05|4207.05|4206.75|4206.75|0
1645544720000|2022-02-22 15:45:20|4206.86|4206.86|4206.77|4206.77|4206.86|4206.86|4206.77|4206.77|0
1645544730000|2022-02-22 15:45:30|4206.45|4206.45|4206.99|4206.99|4207.11|4207.11|4206.45|4206.45|0
1645544740000|2022-02-22 15:45:40|4206.37|4206.37|4206.77|4206.77|4206.77|4206.77|4206.37|4206.37|0
1645544750000|2022-02-22 15:45:50|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|0
1645544760000|2022-02-22 15:46:00|4206.47|4206.47|4205.49|4205.49|4206.47|4206.47|4205.49|4205.49|0
1645544770000|2022-02-22 15:46:10|4205.34|4205.34|4204.06|4204.06|4205.34|4205.34|4204|4204|0
1645544780000|2022-02-22 15:46:20|4203.91|4203.91|4202.97|4202.97|4203.91|4203.91|4202.97|4202.97|0
1645544790000|2022-02-22 15:46:30|4203.09|4203.09|4204.65|4204.65|4204.8|4204.8|4203.09|4203.09|0
1645544800000|2022-02-22 15:46:40|4204.74|4204.74|4204.01|4204.01|4204.8|4204.8|4204.01|4204.01|0
1645544810000|2022-02-22 15:46:50|4203.94|4203.94|4203.47|4203.47|4203.94|4203.94|4203.47|4203.47|0
1645544830000|2022-02-22 15:47:10|4203.16|4203.16|4202.82|4202.82|4203.16|4203.16|4202.82|4202.82|0
1645544840000|2022-02-22 15:47:20|4202.67|4202.67|4201.89|4201.89|4202.98|4202.98|4201.89|4201.89|0
1645544850000|2022-02-22 15:47:30|4202.2|4202.2|4202|4202|4202.2|4202.2|4201.85|4201.85|0
1645544860000|2022-02-22 15:47:40|4200.45|4200.45|4200.97|4200.97|4200.97|4200.97|4200.45|4200.45|0
1645544880000|2022-02-22 15:48:00|4201.15|4201.15|4201.11|4201.11|4201.15|4201.15|4201.11|4201.11|0
1645544890000|2022-02-22 15:48:10|4201.42|4201.42|4201.89|4201.89|4201.89|4201.89|4201.42|4201.42|0
1645544910000|2022-02-22 15:48:30|4201.57|4201.57|4201.26|4201.26|4201.57|4201.57|4201.26|4201.26|0
1645544920000|2022-02-22 15:48:40|4201.22|4201.22|4200.72|4200.72|4201.22|4201.22|4200.72|4200.72|0
1645544930000|2022-02-22 15:48:50|4201.35|4201.35|4200.1|4200.1|4201.35|4201.35|4200.1|4200.1|0
1645544940000|2022-02-22 15:49:00|4200.06|4200.06|4200.41|4200.41|4200.41|4200.41|4200.06|4200.06|0
1645544950000|2022-02-22 15:49:10|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|4200.68|4200.68|0
1645544960000|2022-02-22 15:49:20|4200.1|4200.1|4200.22|4200.22|4200.22|4200.22|4200.1|4200.1|0
1645544970000|2022-02-22 15:49:30|4200.84|4200.84|4201.18|4201.18|4201.18|4201.18|4200.84|4200.84|0
1645544980000|2022-02-22 15:49:40|4200.56|4200.56|4200.62|4200.62|4200.62|4200.62|4200.56|4200.56|0
1645544990000|2022-02-22 15:49:50|4200.8|4200.8|4200.8|4200.8|4200.8|4200.8|4200.8|4200.8|0
1645545000000|2022-02-22 15:50:00|4200.64|4200.64|4201.11|4201.11|4201.11|4201.11|4200.64|4200.64|0
1645545010000|2022-02-22 15:50:10|4200.96|4200.96|4200.42|4200.42|4200.96|4200.96|4200.42|4200.42|0
1645545020000|2022-02-22 15:50:20|4199.79|4199.79|4199.72|4199.72|4199.79|4199.79|4199.72|4199.72|0
1645545030000|2022-02-22 15:50:30|4199.1|4199.1|4198.72|4198.72|4199.1|4199.1|4198.72|4198.72|0
1645545040000|2022-02-22 15:50:40|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|0
1645545060000|2022-02-22 15:51:00|4198.56|4198.56|4198.64|4198.64|4198.64|4198.64|4198.56|4198.56|0
1645545080000|2022-02-22 15:51:20|4198.41|4198.41|4198.72|4198.72|4198.72|4198.72|4198.41|4198.41|0
1645545090000|2022-02-22 15:51:30|4198.6|4198.6|4198.56|4198.56|4198.6|4198.6|4198.56|4198.56|0
1645545100000|2022-02-22 15:51:40|4198.87|4198.87|4200.38|4200.38|4200.38|4200.38|4198.87|4198.87|0
1645545110000|2022-02-22 15:51:50|4200.44|4200.44|4201.37|4201.37|4201.37|4201.37|4200.44|4200.44|0
1645545120000|2022-02-22 15:52:00|4201.53|4201.53|4202.18|4202.18|4202.24|4202.24|4201.41|4201.41|0
1645545130000|2022-02-22 15:52:10|4202.24|4202.24|4202.42|4202.42|4202.42|4202.42|4202.24|4202.24|0
1645545140000|2022-02-22 15:52:20|4202.73|4202.73|4202.73|4202.73|4202.73|4202.73|4202.73|4202.73|0
1645545160000|2022-02-22 15:52:40|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|0
1645545170000|2022-02-22 15:52:50|4202.73|4202.73|4202.73|4202.73|4202.73|4202.73|4202.73|4202.73|0
1645545180000|2022-02-22 15:53:00|4202.64|4202.64|4201.93|4201.93|4202.64|4202.64|4201.93|4201.93|0
1645545190000|2022-02-22 15:53:10|4201.81|4201.81|4201.75|4201.75|4201.81|4201.81|4201.75|4201.75|0
1645545200000|2022-02-22 15:53:20|4201.66|4201.66|4200.65|4200.65|4201.66|4201.66|4200.65|4200.65|0
1645545210000|2022-02-22 15:53:30|4200.35|4200.35|4200.29|4200.29|4200.35|4200.35|4200.25|4200.25|0
1645545220000|2022-02-22 15:53:40|4200.23|4200.23|4200.23|4200.23|4200.23|4200.23|4200.23|4200.23|0
1645545230000|2022-02-22 15:53:50|4200.54|4200.54|4200.54|4200.54|4200.54|4200.54|4200.54|4200.54|0
1645545240000|2022-02-22 15:54:00|4200.69|4200.69|4199.92|4199.92|4200.69|4200.69|4199.92|4199.92|0
1645545250000|2022-02-22 15:54:10|4200.23|4200.23|4200.27|4200.27|4200.27|4200.27|4200.23|4200.23|0
1645545260000|2022-02-22 15:54:20|4200.21|4200.21|4200.27|4200.27|4200.27|4200.27|4200.21|4200.21|0
1645545270000|2022-02-22 15:54:30|4199.96|4199.96|4199.89|4199.89|4200.05|4200.05|4199.89|4199.89|0
1645545280000|2022-02-22 15:54:40|4199.91|4199.91|4199.89|4199.89|4199.93|4199.93|4199.89|4199.89|0
1645545290000|2022-02-22 15:54:50|4199.85|4199.85|4199.79|4199.79|4199.85|4199.85|4199.48|4199.48|0
1645545300000|2022-02-22 15:55:00|4199.48|4199.48|4197.99|4197.99|4199.48|4199.48|4197.99|4197.99|0
1645545310000|2022-02-22 15:55:10|4198.14|4198.14|4198.89|4198.89|4198.89|4198.89|4197.93|4197.93|0
1645545320000|2022-02-22 15:55:20|4198.73|4198.73|4198.59|4198.59|4198.79|4198.79|4198.59|4198.59|0
1645545340000|2022-02-22 15:55:40|4198.62|4198.62|4198|4198|4198.62|4198.62|4198|4198|0
1645545350000|2022-02-22 15:55:50|4197.9|4197.9|4198.15|4198.15|4198.15|4198.15|4197.84|4197.84|0
1645545360000|2022-02-22 15:56:00|4198.77|4198.77|4198.77|4198.77|4198.77|4198.77|4198.77|4198.77|0
1645545370000|2022-02-22 15:56:10|4198.15|4198.15|4198.37|4198.37|4198.37|4198.37|4197.93|4197.93|0
1645545380000|2022-02-22 15:56:20|4198.43|4198.43|4198.62|4198.62|4198.62|4198.62|4198.41|4198.41|0
1645545390000|2022-02-22 15:56:30|4198.71|4198.71|4198.77|4198.77|4198.77|4198.77|4198.71|4198.71|0
1645545400000|2022-02-22 15:56:40|4198.14|4198.14|4198.26|4198.26|4198.26|4198.26|4198.14|4198.14|0
1645545410000|2022-02-22 15:56:50|4198.11|4198.11|4197.84|4197.84|4198.11|4198.11|4197.53|4197.53|0
1645545420000|2022-02-22 15:57:00|4198.15|4198.15|4197.78|4197.78|4198.15|4198.15|4197.78|4197.78|0
1645545430000|2022-02-22 15:57:10|4197.93|4197.93|4198.04|4198.04|4198.08|4198.08|4197.93|4197.93|0
1645545450000|2022-02-22 15:57:30|4198.35|4198.35|4198.51|4198.51|4198.51|4198.51|4198.35|4198.35|0
1645545460000|2022-02-22 15:57:40|4198.45|4198.45|4198.7|4198.7|4198.76|4198.76|4198.45|4198.45|0
1645545470000|2022-02-22 15:57:50|4198.61|4198.61|4197.67|4197.67|4198.61|4198.61|4197.67|4197.67|0
1645545480000|2022-02-22 15:58:00|4197.83|4197.83|4198.45|4198.45|4198.45|4198.45|4197.83|4197.83|0
1645545490000|2022-02-22 15:58:10|4198.5|4198.5|4197.47|4197.47|4198.5|4198.5|4197.47|4197.47|0
1645545500000|2022-02-22 15:58:20|4197.63|4197.63|4197.78|4197.78|4197.78|4197.78|4197.63|4197.63|0
1645545520000|2022-02-22 15:58:40|4197.47|4197.47|4197.47|4197.47|4197.47|4197.47|4197.47|4197.47|0
1645545530000|2022-02-22 15:58:50|4197.41|4197.41|4197.32|4197.32|4197.41|4197.41|4197.32|4197.32|0
1645545540000|2022-02-22 15:59:00|4197.16|4197.16|4197.48|4197.48|4197.48|4197.48|4196.85|4196.85|0
1645545550000|2022-02-22 15:59:10|4197.38|4197.38|4196.84|4196.84|4197.38|4197.38|4196.84|4196.84|0
1645545560000|2022-02-22 15:59:20|4196.82|4196.82|4194.9|4194.9|4196.82|4196.82|4194.74|4194.74|0
1645545570000|2022-02-22 15:59:30|4194.74|4194.74|4194.74|4194.74|4194.74|4194.74|4194.74|4194.74|0
1645545580000|2022-02-22 15:59:40|4195.99|4195.99|4197.07|4197.07|4197.07|4197.07|4195.99|4195.99|0
1645545590000|2022-02-22 15:59:50|4197.38|4197.38|4196.92|4196.92|4197.38|4197.38|4196.92|4196.92|0
1645545600000|2022-02-22 16:00:00|4197.23|4197.23|4198.25|4198.25|4198.25|4198.25|4196.61|4196.61|0
1645545610000|2022-02-22 16:00:10|4198.1|4198.1|4198.49|4198.49|4198.49|4198.49|4198.1|4198.1|0
1645545620000|2022-02-22 16:00:20|4198.55|4198.55|4197.34|4197.34|4198.55|4198.55|4197.19|4197.19|0
1645545640000|2022-02-22 16:00:40|4197.19|4197.19|4197.23|4197.23|4197.23|4197.23|4197.19|4197.19|0
1645545650000|2022-02-22 16:00:50|4197.17|4197.17|4197.95|4197.95|4198.1|4198.1|4197.17|4197.17|0
1645545660000|2022-02-22 16:01:00|4197.63|4197.63|4197.26|4197.26|4197.63|4197.63|4197.26|4197.26|0
1645545670000|2022-02-22 16:01:10|4197.45|4197.45|4197.36|4197.36|4197.45|4197.45|4197.36|4197.36|0
1645545690000|2022-02-22 16:01:30|4197.43|4197.43|4197.43|4197.43|4197.43|4197.43|4197.43|4197.43|0
1645545700000|2022-02-22 16:01:40|4199.61|4199.61|4199.61|4199.61|4199.92|4199.92|4199.61|4199.61|0
1645545710000|2022-02-22 16:01:50|4199.29|4199.29|4199.06|4199.06|4199.29|4199.29|4198.98|4198.98|0
1645545720000|2022-02-22 16:02:00|4199.1|4199.1|4199.66|4199.66|4199.75|4199.75|4199.1|4199.1|0
1645545730000|2022-02-22 16:02:10|4199.72|4199.72|4200.01|4200.01|4200.09|4200.09|4199.56|4199.56|0
1645545740000|2022-02-22 16:02:20|4200.63|4200.63|4200.5|4200.5|4200.63|4200.63|4200.01|4200.01|0
1645545750000|2022-02-22 16:02:30|4200.82|4200.82|4201.19|4201.19|4201.19|4201.19|4200.82|4200.82|0
1645545760000|2022-02-22 16:02:40|4201.09|4201.09|4200.53|4200.53|4201.15|4201.15|4200.53|4200.53|0
1645545770000|2022-02-22 16:02:50|4200.22|4200.22|4200.22|4200.22|4200.22|4200.22|4200.22|4200.22|0
1645545780000|2022-02-22 16:03:00|4200.04|4200.04|4199.83|4199.83|4200.04|4200.04|4199.83|4199.83|0
1645545800000|2022-02-22 16:03:20|4199.98|4199.98|4199.36|4199.36|4199.98|4199.98|4199.36|4199.36|0
1645545810000|2022-02-22 16:03:30|4199.3|4199.3|4199.24|4199.24|4199.3|4199.3|4199.24|4199.24|0
1645545820000|2022-02-22 16:03:40|4199.28|4199.28|4198.75|4198.75|4199.38|4199.38|4198.75|4198.75|0
1645545830000|2022-02-22 16:03:50|4198.73|4198.73|4199.04|4199.04|4199.04|4199.04|4198.73|4198.73|0
1645545850000|2022-02-22 16:04:10|4199.08|4199.08|4199.13|4199.13|4199.28|4199.28|4199.08|4199.08|0
1645545860000|2022-02-22 16:04:20|4199.17|4199.17|4199.5|4199.5|4199.5|4199.5|4199.17|4199.17|0
1645545870000|2022-02-22 16:04:30|4199.34|4199.34|4199.46|4199.46|4199.46|4199.46|4199.34|4199.34|0
1645545890000|2022-02-22 16:04:50|4199.62|4199.62|4200.57|4200.57|4200.57|4200.57|4199.62|4199.62|0
1645545900000|2022-02-22 16:05:00|4200.67|4200.67|4201.13|4201.13|4201.13|4201.13|4200.67|4200.67|0
1645545910000|2022-02-22 16:05:10|4201.04|4201.04|4200.42|4200.42|4201.04|4201.04|4200.42|4200.42|0
1645545930000|2022-02-22 16:05:30|4200.11|4200.11|4200.26|4200.26|4200.26|4200.26|4200.11|4200.11|0
1645545950000|2022-02-22 16:05:50|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|0
1645545960000|2022-02-22 16:06:00|4200.3|4200.3|4199.68|4199.68|4200.3|4200.3|4199.37|4199.37|0
1645545970000|2022-02-22 16:06:10|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|0
1645545980000|2022-02-22 16:06:20|4200.29|4200.29|4200.24|4200.24|4200.29|4200.29|4199.98|4199.98|0
1645545990000|2022-02-22 16:06:30|4200.33|4200.33|4200.51|4200.51|4200.58|4200.58|4200.26|4200.26|0
1645546000000|2022-02-22 16:06:40|4201.13|4201.13|4201.25|4201.25|4201.31|4201.31|4201.13|4201.13|0
1645546010000|2022-02-22 16:06:50|4201.37|4201.37|4201.74|4201.74|4202.05|4202.05|4201.37|4201.37|0
1645546020000|2022-02-22 16:07:00|4201.43|4201.43|4202.26|4202.26|4202.26|4202.26|4201.43|4201.43|0
1645546030000|2022-02-22 16:07:10|4202.14|4202.14|4202.71|4202.71|4202.71|4202.71|4202.14|4202.14|0
1645546040000|2022-02-22 16:07:20|4202.86|4202.86|4204.1|4204.1|4204.1|4204.1|4202.86|4202.86|0
1645546050000|2022-02-22 16:07:30|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|0
1645546060000|2022-02-22 16:07:40|4202.24|4202.24|4203.79|4203.79|4203.79|4203.79|4202.24|4202.24|0
1645546080000|2022-02-22 16:08:00|4203.48|4203.48|4203.48|4203.48|4203.48|4203.48|4203.48|4203.48|0
1645546090000|2022-02-22 16:08:10|4202.86|4202.86|4202.55|4202.55|4202.86|4202.86|4202.55|4202.55|0
1645546100000|2022-02-22 16:08:20|4202.61|4202.61|4202.73|4202.73|4202.73|4202.73|4202.61|4202.61|0
1645546110000|2022-02-22 16:08:30|4202.79|4202.79|4202.73|4202.73|4202.79|4202.79|4202.67|4202.67|0
1645546120000|2022-02-22 16:08:40|4202.79|4202.79|4203.47|4203.47|4203.47|4203.47|4202.69|4202.69|0
1645546130000|2022-02-22 16:08:50|4203.93|4203.93|4204.86|4204.86|4204.86|4204.86|4203.93|4203.93|0
1645546140000|2022-02-22 16:09:00|4205.01|4205.01|4205.06|4205.06|4205.09|4205.09|4205.01|4205.01|0
1645546150000|2022-02-22 16:09:10|4205.37|4205.37|4205.37|4205.37|4205.37|4205.37|4205.37|4205.37|0
1645546160000|2022-02-22 16:09:20|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|0
1645546170000|2022-02-22 16:09:30|4205.43|4205.43|4205.12|4205.12|4205.43|4205.43|4205.12|4205.12|0
1645546180000|2022-02-22 16:09:40|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|0
1645546190000|2022-02-22 16:09:50|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|0
1645546200000|2022-02-22 16:10:00|4205.35|4205.35|4206.06|4206.06|4206.06|4206.06|4205.19|4205.19|0
1645546220000|2022-02-22 16:10:20|4206.25|4206.25|4205.78|4205.78|4206.25|4206.25|4205.78|4205.78|0
1645546230000|2022-02-22 16:10:30|4205.63|4205.63|4204.99|4204.99|4205.63|4205.63|4204.99|4204.99|0
1645546250000|2022-02-22 16:10:50|4204.36|4204.36|4204.68|4204.68|4204.68|4204.68|4204.36|4204.36|0
1645546260000|2022-02-22 16:11:00|4203.12|4203.12|4203.03|4203.03|4203.12|4203.12|4203.03|4203.03|0
1645546270000|2022-02-22 16:11:10|4203.18|4203.18|4204.57|4204.57|4204.57|4204.57|4203.18|4203.18|0
1645546280000|2022-02-22 16:11:20|4204.51|4204.51|4204.71|4204.71|4204.71|4204.71|4204.51|4204.51|0
1645546290000|2022-02-22 16:11:30|4204.62|4204.62|4204.78|4204.78|4204.78|4204.78|4204.62|4204.62|0
1645546300000|2022-02-22 16:11:40|4204.8|4204.8|4204.78|4204.78|4204.8|4204.8|4204.78|4204.78|0
1645546320000|2022-02-22 16:12:00|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|0
1645546330000|2022-02-22 16:12:10|4204.15|4204.15|4204.78|4204.78|4204.78|4204.78|4204.15|4204.15|0
1645546340000|2022-02-22 16:12:20|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|0
1645546350000|2022-02-22 16:12:30|4204.71|4204.71|4204.23|4204.23|4204.71|4204.71|4204.23|4204.23|0
1645546360000|2022-02-22 16:12:40|4204.17|4204.17|4203.55|4203.55|4204.32|4204.32|4203.55|4203.55|0
1645546380000|2022-02-22 16:13:00|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|0
1645546390000|2022-02-22 16:13:10|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|0
1645546410000|2022-02-22 16:13:30|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|0
1645546420000|2022-02-22 16:13:40|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|0
1645546430000|2022-02-22 16:13:50|4203.38|4203.38|4203.29|4203.29|4203.38|4203.38|4203.29|4203.29|0
1645546440000|2022-02-22 16:14:00|4202.98|4202.98|4202.98|4202.98|4202.98|4202.98|4202.98|4202.98|0
1645546460000|2022-02-22 16:14:20|4203.04|4203.04|4203.72|4203.72|4203.72|4203.72|4203.04|4203.04|0
1645546470000|2022-02-22 16:14:30|4203.87|4203.87|4204.18|4204.18|4204.18|4204.18|4203.87|4203.87|0
1645546480000|2022-02-22 16:14:40|4204.02|4204.02|4203.89|4203.89|4204.45|4204.45|4203.89|4203.89|0
1645546490000|2022-02-22 16:14:50|4203.95|4203.95|4203.83|4203.83|4204.32|4204.32|4203.7|4203.7|0
1645546500000|2022-02-22 16:15:00|4204.14|4204.14|4203.83|4203.83|4204.14|4204.14|4203.83|4203.83|0
1645546510000|2022-02-22 16:15:10|4203.86|4203.86|4204.38|4204.38|4204.38|4204.38|4203.86|4203.86|0
1645546530000|2022-02-22 16:15:30|4204.69|4204.69|4204.38|4204.38|4204.69|4204.69|4204.38|4204.38|0
1645546540000|2022-02-22 16:15:40|4204.69|4204.69|4204.38|4204.38|4204.69|4204.69|4204.38|4204.38|0
1645546560000|2022-02-22 16:16:00|4204.26|4204.26|4203.53|4203.53|4204.26|4204.26|4203.53|4203.53|0
1645546570000|2022-02-22 16:16:10|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|0
1645546580000|2022-02-22 16:16:20|4203.46|4203.46|4203.11|4203.11|4203.46|4203.46|4203.11|4203.11|0
1645546600000|2022-02-22 16:16:40|4203.27|4203.27|4203.09|4203.09|4203.27|4203.27|4203.09|4203.09|0
1645546610000|2022-02-22 16:16:50|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|0
1645546620000|2022-02-22 16:17:00|4203.55|4203.55|4203.55|4203.55|4203.55|4203.55|4203.55|4203.55|0
1645546640000|2022-02-22 16:17:20|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|0
1645546670000|2022-02-22 16:17:50|4203.98|4203.98|4203.98|4203.98|4203.98|4203.98|4203.98|4203.98|0
1645546680000|2022-02-22 16:18:00|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|0
1645546690000|2022-02-22 16:18:10|4203.36|4203.36|4203.36|4203.36|4203.36|4203.36|4203.36|4203.36|0
1645546700000|2022-02-22 16:18:20|4203.21|4203.21|4203.05|4203.05|4203.21|4203.21|4203.05|4203.05|0
1645546710000|2022-02-22 16:18:30|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4202.9|4202.9|0
1645546720000|2022-02-22 16:18:40|4203.52|4203.52|4203.36|4203.36|4203.52|4203.52|4203.36|4203.36|0
1645546730000|2022-02-22 16:18:50|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|0
1645546740000|2022-02-22 16:19:00|4203.05|4203.05|4203.21|4203.21|4203.21|4203.21|4203.05|4203.05|0
1645546750000|2022-02-22 16:19:10|4203.39|4203.39|4203.39|4203.39|4203.39|4203.39|4203.39|4203.39|0
1645546760000|2022-02-22 16:19:20|4203.08|4203.08|4202.93|4202.93|4203.08|4203.08|4202.93|4202.93|0
1645546770000|2022-02-22 16:19:30|4202.91|4202.91|4202.44|4202.44|4202.91|4202.91|4202.44|4202.44|0
1645546780000|2022-02-22 16:19:40|4202.6|4202.6|4202.57|4202.57|4202.6|4202.6|4202.41|4202.41|0
1645546790000|2022-02-22 16:19:50|4202.25|4202.25|4202.6|4202.6|4202.6|4202.6|4202.13|4202.13|0
1645546800000|2022-02-22 16:20:00|4202.75|4202.75|4202.13|4202.13|4202.75|4202.75|4202.13|4202.13|0
1645546810000|2022-02-22 16:20:10|4202.44|4202.44|4202.44|4202.44|4202.44|4202.44|4202.44|4202.44|0
1645546820000|2022-02-22 16:20:20|4202.75|4202.75|4203.38|4203.38|4203.38|4203.38|4202.75|4202.75|0
1645546850000|2022-02-22 16:20:50|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|0
1645546860000|2022-02-22 16:21:00|4203.36|4203.36|4203.36|4203.36|4203.67|4203.67|4203.36|4203.36|0
1645546870000|2022-02-22 16:21:10|4203.38|4203.38|4202.76|4202.76|4203.38|4203.38|4202.76|4202.76|0
1645546890000|2022-02-22 16:21:30|4202.91|4202.91|4203.22|4203.22|4203.22|4203.22|4202.91|4202.91|0
1645546900000|2022-02-22 16:21:40|4202.91|4202.91|4202.68|4202.68|4202.91|4202.91|4202.6|4202.6|0
1645546910000|2022-02-22 16:21:50|4202.8|4202.8|4203.74|4203.74|4203.8|4203.8|4202.8|4202.8|0
1645546920000|2022-02-22 16:22:00|4203.86|4203.86|4203.49|4203.49|4203.86|4203.86|4203.18|4203.18|0
1645546930000|2022-02-22 16:22:10|4203.8|4203.8|4204.11|4204.11|4204.11|4204.11|4203.8|4203.8|0
1645546940000|2022-02-22 16:22:20|4204.42|4204.42|4205.1|4205.1|4205.19|4205.19|4204.42|4204.42|0
1645546950000|2022-02-22 16:22:30|4205.41|4205.41|4205.41|4205.41|4205.41|4205.41|4205.41|4205.41|0
1645546960000|2022-02-22 16:22:40|4205.72|4205.72|4205.35|4205.35|4205.72|4205.72|4205.35|4205.35|0
1645546970000|2022-02-22 16:22:50|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|0
1645546980000|2022-02-22 16:23:00|4205.17|4205.17|4204.55|4204.55|4205.17|4205.17|4204.55|4204.55|0
1645546990000|2022-02-22 16:23:10|4204.86|4204.86|4205.17|4205.17|4205.17|4205.17|4204.86|4204.86|0
1645547000000|2022-02-22 16:23:20|4205.26|4205.26|4205.64|4205.64|4205.64|4205.64|4205.24|4205.24|0
1645547010000|2022-02-22 16:23:30|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|0
1645547020000|2022-02-22 16:23:40|4205.33|4205.33|4206.11|4206.11|4206.11|4206.11|4205.33|4205.33|0
1645547030000|2022-02-22 16:23:50|4206.16|4206.16|4206.1|4206.1|4206.16|4206.16|4206.1|4206.1|0
1645547040000|2022-02-22 16:24:00|4206.07|4206.07|4207.63|4207.63|4207.63|4207.63|4206.07|4206.07|0
1645547050000|2022-02-22 16:24:10|4207.57|4207.57|4208.31|4208.31|4208.31|4208.31|4207.57|4207.57|0
1645547060000|2022-02-22 16:24:20|4208|4208|4208.16|4208.16|4208.16|4208.16|4208|4208|0
1645547070000|2022-02-22 16:24:30|4208.47|4208.47|4207.94|4207.94|4208.56|4208.56|4207.94|4207.94|0
1645547080000|2022-02-22 16:24:40|4208.03|4208.03|4208.03|4208.03|4208.03|4208.03|4208.03|4208.03|0
1645547090000|2022-02-22 16:24:50|4208.12|4208.12|4207.72|4207.72|4208.12|4208.12|4207.72|4207.72|0
1645547100000|2022-02-22 16:25:00|4208.34|4208.34|4208.5|4208.5|4208.5|4208.5|4208.34|4208.34|0
1645547110000|2022-02-22 16:25:10|4208.65|4208.65|4208.92|4208.92|4208.96|4208.96|4208.65|4208.65|0
1645547120000|2022-02-22 16:25:20|4208.94|4208.94|4208.94|4208.94|4208.94|4208.94|4208.94|4208.94|0
1645547130000|2022-02-22 16:25:30|4208.88|4208.88|4208.57|4208.57|4208.88|4208.88|4208.57|4208.57|0
1645547140000|2022-02-22 16:25:40|4208.88|4208.88|4209.19|4209.19|4209.19|4209.19|4208.88|4208.88|0
1645547150000|2022-02-22 16:25:50|4209.25|4209.25|4208.22|4208.22|4209.31|4209.31|4208.22|4208.22|0
1645547160000|2022-02-22 16:26:00|4208.07|4208.07|4207.73|4207.73|4208.07|4208.07|4207.73|4207.73|0
1645547180000|2022-02-22 16:26:20|4207.82|4207.82|4207.82|4207.82|4207.82|4207.82|4207.82|4207.82|0
1645547190000|2022-02-22 16:26:30|4208.76|4208.76|4209.12|4209.12|4209.12|4209.12|4208.76|4208.76|0
1645547200000|2022-02-22 16:26:40|4209.48|4209.48|4210.99|4210.99|4210.99|4210.99|4209.48|4209.48|0
1645547210000|2022-02-22 16:26:50|4210.84|4210.84|4210.09|4210.09|4211.02|4211.02|4210.09|4210.09|0
1645547220000|2022-02-22 16:27:00|4210.24|4210.24|4211.25|4211.25|4211.4|4211.4|4210.24|4210.24|0
1645547230000|2022-02-22 16:27:10|4210.94|4210.94|4210.94|4210.94|4210.94|4210.94|4210.94|4210.94|0
1645547240000|2022-02-22 16:27:20|4211.03|4211.03|4212.07|4212.07|4212.07|4212.07|4211.03|4211.03|0
1645547250000|2022-02-22 16:27:30|4212.03|4212.03|4211.96|4211.96|4212.12|4212.12|4211.96|4211.96|0
1645547260000|2022-02-22 16:27:40|4211.65|4211.65|4210.06|4210.06|4211.65|4211.65|4210.06|4210.06|0
1645547270000|2022-02-22 16:27:50|4210.37|4210.37|4211.46|4211.46|4211.46|4211.46|4210.37|4210.37|0
1645547280000|2022-02-22 16:28:00|4211.15|4211.15|4211.2|4211.2|4211.2|4211.2|4211.11|4211.11|0
1645547290000|2022-02-22 16:28:10|4211.02|4211.02|4211.11|4211.11|4211.11|4211.11|4211.02|4211.02|0
1645547300000|2022-02-22 16:28:20|4210.95|4210.95|4209.81|4209.81|4210.95|4210.95|4209.81|4209.81|0
1645547310000|2022-02-22 16:28:30|4209.66|4209.66|4209.36|4209.36|4209.66|4209.66|4209.19|4209.19|0
1645547320000|2022-02-22 16:28:40|4209.21|4209.21|4208.22|4208.22|4209.21|4209.21|4208.06|4208.06|0
1645547330000|2022-02-22 16:28:50|4208.06|4208.06|4208.7|4208.7|4208.7|4208.7|4207.78|4207.78|0
1645547340000|2022-02-22 16:29:00|4208.55|4208.55|4207.88|4207.88|4208.55|4208.55|4207.88|4207.88|0
1645547350000|2022-02-22 16:29:10|4207.66|4207.66|4207.12|4207.12|4207.66|4207.66|4206.86|4206.86|0
1645547360000|2022-02-22 16:29:20|4207.03|4207.03|4206.45|4206.45|4207.03|4207.03|4206.38|4206.38|0
1645547370000|2022-02-22 16:29:30|4206.29|4206.29|4204.19|4204.19|4207.07|4207.07|4204.19|4204.19|0
1645547380000|2022-02-22 16:29:40|4204.5|4204.5|4206.74|4206.74|4206.76|4206.76|4204.06|4204.06|0
1645547390000|2022-02-22 16:29:50|4206.64|4206.64|4208.09|4208.09|4208.4|4208.4|4206.31|4206.31|0
1645604110000|2022-02-23 08:15:10|4199.41|4199.41|4199.14|4199.14|4200.07|4200.07|4199.14|4199.14|0
1645604120000|2022-02-23 08:15:20|4198.95|4198.95|4196.63|4196.63|4198.95|4198.95|4196.63|4196.63|0
1645604130000|2022-02-23 08:15:30|4196.48|4196.48|4193.12|4193.12|4196.48|4196.48|4193.12|4193.12|0
1645604150000|2022-02-23 08:15:50|4194.05|4194.05|4193.76|4193.76|4194.36|4194.36|4193.76|4193.76|0
1645604160000|2022-02-23 08:16:00|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|0
1645604170000|2022-02-23 08:16:10|4194.44|4194.44|4194.38|4194.38|4194.44|4194.44|4194.38|4194.38|0
1645604180000|2022-02-23 08:16:20|4194.69|4194.69|4194.42|4194.42|4194.69|4194.69|4194.42|4194.42|0
1645604190000|2022-02-23 08:16:30|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|0
1645604200000|2022-02-23 08:16:40|4194.35|4194.35|4193.95|4193.95|4194.35|4194.35|4193.95|4193.95|0
1645604210000|2022-02-23 08:16:50|4193.91|4193.91|4192.12|4192.12|4193.91|4193.91|4192.03|4192.03|0
1645604220000|2022-02-23 08:17:00|4192.4|4192.4|4194.11|4194.11|4194.11|4194.11|4192.4|4192.4|0
1645604230000|2022-02-23 08:17:10|4194.39|4194.39|4194.39|4194.39|4194.39|4194.39|4194.39|4194.39|0
1645604240000|2022-02-23 08:17:20|4194.68|4194.68|4194.84|4194.84|4194.84|4194.84|4194.22|4194.22|0
1645604250000|2022-02-23 08:17:30|4194.99|4194.99|4196.92|4196.92|4196.92|4196.92|4194.7|4194.7|0
1645604260000|2022-02-23 08:17:40|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|0
1645604270000|2022-02-23 08:17:50|4196.92|4196.92|4196.5|4196.5|4196.92|4196.92|4196.15|4196.15|0
1645604280000|2022-02-23 08:18:00|4196.66|4196.66|4196.36|4196.36|4196.66|4196.66|4196.36|4196.36|0
1645604290000|2022-02-23 08:18:10|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|0
1645604310000|2022-02-23 08:18:30|4194.18|4194.18|4194.18|4194.18|4194.18|4194.18|4194.18|4194.18|0
1645604320000|2022-02-23 08:18:40|4194.35|4194.35|4194.23|4194.23|4194.85|4194.85|4194.04|4194.04|0
1645604330000|2022-02-23 08:18:50|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|0
1645604340000|2022-02-23 08:19:00|4195.39|4195.39|4195.39|4195.39|4195.39|4195.39|4195.39|4195.39|0
1645604370000|2022-02-23 08:19:30|4194.77|4194.77|4195.15|4195.15|4195.15|4195.15|4194.53|4194.53|0
1645604380000|2022-02-23 08:19:40|4196.08|4196.08|4195.62|4195.62|4196.39|4196.39|4195.62|4195.62|0
1645604390000|2022-02-23 08:19:50|4196.09|4196.09|4195.46|4195.46|4196.09|4196.09|4195.46|4195.46|0
1645604400000|2022-02-23 08:20:00|4195.78|4195.78|4195.86|4195.86|4195.86|4195.86|4195.78|4195.78|0
1645604410000|2022-02-23 08:20:10|4195.95|4195.95|4196.51|4196.51|4196.51|4196.51|4195.95|4195.95|0
1645604420000|2022-02-23 08:20:20|4196.6|4196.6|4197.41|4197.41|4197.47|4197.47|4196.6|4196.6|0
1645604430000|2022-02-23 08:20:30|4197.22|4197.22|4197.38|4197.38|4197.84|4197.84|4197.22|4197.22|0
1645604440000|2022-02-23 08:20:40|4197.69|4197.69|4198.07|4198.07|4198.07|4198.07|4197.69|4197.69|0
1645604460000|2022-02-23 08:21:00|4200.87|4200.87|4200.96|4200.96|4200.96|4200.96|4200.87|4200.87|0
1645604470000|2022-02-23 08:21:10|4201.58|4201.58|4203.44|4203.44|4203.44|4203.44|4201.58|4201.58|0
1645604480000|2022-02-23 08:21:20|4203.13|4203.13|4203.14|4203.14|4203.44|4203.44|4202.98|4202.98|0
1645604500000|2022-02-23 08:21:40|4201.12|4201.12|4201.12|4201.12|4201.12|4201.12|4201.12|4201.12|0
1645604510000|2022-02-23 08:21:50|4201.07|4201.07|4199.83|4199.83|4201.07|4201.07|4199.83|4199.83|0
1645604520000|2022-02-23 08:22:00|4200.14|4200.14|4199.99|4199.99|4200.29|4200.29|4199.99|4199.99|0
1645604530000|2022-02-23 08:22:10|4199.68|4199.68|4199.16|4199.16|4199.68|4199.68|4199.16|4199.16|0
1645604540000|2022-02-23 08:22:20|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|4199.03|4199.03|0
1645604550000|2022-02-23 08:22:30|4199.03|4199.03|4198.91|4198.91|4199.03|4199.03|4198.91|4198.91|0
1645604560000|2022-02-23 08:22:40|4198.6|4198.6|4198.51|4198.51|4198.6|4198.6|4198.51|4198.51|0
1645604570000|2022-02-23 08:22:50|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|0
1645604590000|2022-02-23 08:23:10|4198.9|4198.9|4199.08|4199.08|4199.08|4199.08|4198.9|4198.9|0
1645604600000|2022-02-23 08:23:20|4199.17|4199.17|4202.33|4202.33|4202.33|4202.33|4199.17|4199.17|0
1645604620000|2022-02-23 08:23:40|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|0
1645604630000|2022-02-23 08:23:50|4201.95|4201.95|4200.4|4200.4|4201.95|4201.95|4200.4|4200.4|0
1645604640000|2022-02-23 08:24:00|4200.95|4200.95|4200.49|4200.49|4200.95|4200.95|4200.49|4200.49|0
1645604650000|2022-02-23 08:24:10|4200.28|4200.28|4199.36|4199.36|4200.28|4200.28|4199.36|4199.36|0
1645604660000|2022-02-23 08:24:20|4199.08|4199.08|4199.54|4199.54|4199.54|4199.54|4198.77|4198.77|0
1645604670000|2022-02-23 08:24:30|4198.61|4198.61|4198.61|4198.61|4198.61|4198.61|4198.61|4198.61|0
1645604680000|2022-02-23 08:24:40|4197.37|4197.37|4199.85|4199.85|4199.85|4199.85|4197.37|4197.37|0
1645604710000|2022-02-23 08:25:10|4199.56|4199.56|4199.56|4199.56|4199.56|4199.56|4199.56|4199.56|0
1645604720000|2022-02-23 08:25:20|4199.25|4199.25|4199.25|4199.25|4199.25|4199.25|4199.25|4199.25|0
1645604730000|2022-02-23 08:25:30|4199.29|4199.29|4200.12|4200.12|4200.12|4200.12|4199.29|4199.29|0
1645604740000|2022-02-23 08:25:40|4199.19|4199.19|4199.19|4199.19|4199.19|4199.19|4199.19|4199.19|0
1645604770000|2022-02-23 08:26:10|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|0
1645604780000|2022-02-23 08:26:20|4198.73|4198.73|4195.68|4195.68|4198.73|4198.73|4195.37|4195.37|0
1645604790000|2022-02-23 08:26:30|4196.1|4196.1|4197.28|4197.28|4197.58|4197.58|4196.1|4196.1|0
1645604800000|2022-02-23 08:26:40|4197.59|4197.59|4198.16|4198.16|4198.21|4198.21|4197.59|4197.59|0
1645604820000|2022-02-23 08:27:00|4198.07|4198.07|4198.01|4198.01|4198.07|4198.07|4197.93|4197.93|0
1645604830000|2022-02-23 08:27:10|4197.7|4197.7|4197.31|4197.31|4198.01|4198.01|4197.31|4197.31|0
1645604840000|2022-02-23 08:27:20|4197.22|4197.22|4197.22|4197.22|4197.22|4197.22|4197.22|4197.22|0
1645604850000|2022-02-23 08:27:30|4195.98|4195.98|4195.67|4195.67|4195.98|4195.98|4195.67|4195.67|0
1645604860000|2022-02-23 08:27:40|4195.35|4195.35|4195.35|4195.35|4195.35|4195.35|4195.35|4195.35|0
1645604870000|2022-02-23 08:27:50|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|0
1645604880000|2022-02-23 08:28:00|4195.35|4195.35|4195.04|4195.04|4195.35|4195.35|4195.04|4195.04|0
1645604890000|2022-02-23 08:28:10|4194.27|4194.27|4193.34|4193.34|4194.27|4194.27|4193.03|4193.03|0
1645604900000|2022-02-23 08:28:20|4194.58|4194.58|4195.82|4195.82|4195.82|4195.82|4194.58|4194.58|0
1645604910000|2022-02-23 08:28:30|4196.14|4196.14|4196.29|4196.29|4196.29|4196.29|4196.14|4196.14|0
1645604920000|2022-02-23 08:28:40|4196.6|4196.6|4196.76|4196.76|4196.76|4196.76|4196.6|4196.6|0
1645604930000|2022-02-23 08:28:50|4196.13|4196.13|4196.44|4196.44|4196.44|4196.44|4196.13|4196.13|0
1645604940000|2022-02-23 08:29:00|4197.22|4197.22|4197.31|4197.31|4197.31|4197.31|4197.13|4197.13|0
1645604950000|2022-02-23 08:29:10|4197.16|4197.16|4197|4197|4197.16|4197.16|4197|4197|0
1645604960000|2022-02-23 08:29:20|4196.82|4196.82|4196.57|4196.57|4196.82|4196.82|4196.57|4196.57|0
1645604970000|2022-02-23 08:29:30|4196.88|4196.88|4197.81|4197.81|4198.12|4198.12|4196.88|4196.88|0
1645604980000|2022-02-23 08:29:40|4197.85|4197.85|4198.04|4198.04|4198.04|4198.04|4197.73|4197.73|0
1645605000000|2022-02-23 08:30:00|4198.2|4198.2|4198.35|4198.35|4198.35|4198.35|4198.2|4198.2|0
1645605020000|2022-02-23 08:30:20|4198.66|4198.66|4198.66|4198.66|4198.66|4198.66|4198.66|4198.66|0
1645605030000|2022-02-23 08:30:30|4198.35|4198.35|4197.89|4197.89|4198.35|4198.35|4197.89|4197.89|0
1645605040000|2022-02-23 08:30:40|4197.11|4197.11|4196.59|4196.59|4197.11|4197.11|4196.49|4196.49|0
1645605050000|2022-02-23 08:30:50|4196.28|4196.28|4195.41|4195.41|4196.28|4196.28|4195.41|4195.41|0
1645605060000|2022-02-23 08:31:00|4195.56|4195.56|4196.99|4196.99|4197.29|4197.29|4195.56|4195.56|0
1645605070000|2022-02-23 08:31:10|4196.81|4196.81|4196.97|4196.97|4196.97|4196.97|4196.81|4196.81|0
1645605080000|2022-02-23 08:31:20|4197.15|4197.15|4198.05|4198.05|4198.05|4198.05|4197.15|4197.15|0
1645605100000|2022-02-23 08:31:40|4198.35|4198.35|4200.29|4200.29|4200.29|4200.29|4198.35|4198.35|0
1645605110000|2022-02-23 08:31:50|4201.37|4201.37|4201.23|4201.23|4201.37|4201.37|4200.29|4200.29|0
1645605120000|2022-02-23 08:32:00|4201.84|4201.84|4202.77|4202.77|4202.77|4202.77|4201.84|4201.84|0
1645605130000|2022-02-23 08:32:10|4203.08|4203.08|4205.1|4205.1|4205.1|4205.1|4202.77|4202.77|0
1645605140000|2022-02-23 08:32:20|4205.29|4205.29|4205.77|4205.77|4205.77|4205.77|4205.29|4205.29|0
1645605150000|2022-02-23 08:32:30|4204.84|4204.84|4204.69|4204.69|4204.84|4204.84|4204.69|4204.69|0
1645605160000|2022-02-23 08:32:40|4204.45|4204.45|4205|4205|4205|4205|4204.45|4204.45|0
1645605170000|2022-02-23 08:32:50|4205.93|4205.93|4206.08|4206.08|4206.08|4206.08|4205.93|4205.93|0
1645605180000|2022-02-23 08:33:00|4205.77|4205.77|4206.08|4206.08|4206.08|4206.08|4205.77|4205.77|0
1645605190000|2022-02-23 08:33:10|4206.15|4206.15|4204.6|4204.6|4206.15|4206.15|4204.6|4204.6|0
1645605210000|2022-02-23 08:33:30|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|0
1645605230000|2022-02-23 08:33:50|4204.52|4204.52|4204.52|4204.52|4204.52|4204.52|4204.52|4204.52|0
1645605250000|2022-02-23 08:34:10|4203.75|4203.75|4206.24|4206.24|4206.24|4206.24|4203.75|4203.75|0
1645605260000|2022-02-23 08:34:20|4206.08|4206.08|4205.62|4205.62|4206.08|4206.08|4205.31|4205.31|0
1645605280000|2022-02-23 08:34:40|4205.31|4205.31|4206.08|4206.08|4206.08|4206.08|4205.31|4205.31|0
1645605290000|2022-02-23 08:34:50|4205.77|4205.77|4205.77|4205.77|4205.77|4205.77|4205.77|4205.77|0
1645605300000|2022-02-23 08:35:00|4205.92|4205.92|4206.23|4206.23|4206.54|4206.54|4205.92|4205.92|0
1645605310000|2022-02-23 08:35:10|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|0
1645605320000|2022-02-23 08:35:20|4206.11|4206.11|4206.19|4206.19|4206.67|4206.67|4206.11|4206.11|0
1645605350000|2022-02-23 08:35:50|4207.75|4207.75|4206.66|4206.66|4207.75|4207.75|4206.66|4206.66|0
1645605360000|2022-02-23 08:36:00|4206.2|4206.2|4205.37|4205.37|4206.51|4206.51|4205.37|4205.37|0
1645605370000|2022-02-23 08:36:10|4205.52|4205.52|4206.29|4206.29|4206.29|4206.29|4205.52|4205.52|0
1645605380000|2022-02-23 08:36:20|4205.36|4205.36|4205.6|4205.6|4205.6|4205.6|4205.36|4205.36|0
1645605390000|2022-02-23 08:36:30|4205.77|4205.77|4205.9|4205.9|4205.9|4205.9|4205.77|4205.77|0
1645605400000|2022-02-23 08:36:40|4205.59|4205.59|4206.02|4206.02|4206.02|4206.02|4205.59|4205.59|0
1645605410000|2022-02-23 08:36:50|4206.08|4206.08|4206.39|4206.39|4206.45|4206.45|4206.08|4206.08|0
1645605420000|2022-02-23 08:37:00|4206.57|4206.57|4206.14|4206.14|4206.57|4206.57|4206.14|4206.14|0
1645605430000|2022-02-23 08:37:10|4206.24|4206.24|4204.72|4204.72|4206.24|4206.24|4204.72|4204.72|0
1645605440000|2022-02-23 08:37:20|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|0
1645605460000|2022-02-23 08:37:40|4205.19|4205.19|4205.19|4205.19|4205.19|4205.19|4205.19|4205.19|0
1645605480000|2022-02-23 08:38:00|4204.88|4204.88|4204.13|4204.13|4204.92|4204.92|4204.13|4204.13|0
1645605490000|2022-02-23 08:38:10|4203.82|4203.82|4203.98|4203.98|4203.98|4203.98|4203.82|4203.82|0
1645605500000|2022-02-23 08:38:20|4205.22|4205.22|4205.41|4205.41|4205.41|4205.41|4205.22|4205.22|0
1645605540000|2022-02-23 08:39:00|4206.14|4206.14|4206.76|4206.76|4207.07|4207.07|4206.14|4206.14|0
1645605550000|2022-02-23 08:39:10|4206.94|4206.94|4206.94|4206.94|4206.94|4206.94|4206.94|4206.94|0
1645605560000|2022-02-23 08:39:20|4205.7|4205.7|4206.43|4206.43|4206.43|4206.43|4205.7|4205.7|0
1645605570000|2022-02-23 08:39:30|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|0
1645605580000|2022-02-23 08:39:40|4206.68|4206.68|4206.68|4206.68|4206.68|4206.68|4206.68|4206.68|0
1645605590000|2022-02-23 08:39:50|4206.72|4206.72|4206.72|4206.72|4206.72|4206.72|4206.72|4206.72|0
1645605600000|2022-02-23 08:40:00|4206.41|4206.41|4207.03|4207.03|4207.03|4207.03|4206.26|4206.26|0
1645605610000|2022-02-23 08:40:10|4206.75|4206.75|4206.85|4206.85|4206.85|4206.85|4206.75|4206.75|0
1645605620000|2022-02-23 08:40:20|4206.53|4206.53|4206.53|4206.53|4206.53|4206.53|4206.53|4206.53|0
1645605630000|2022-02-23 08:40:30|4206.35|4206.35|4206.35|4206.35|4206.35|4206.35|4206.35|4206.35|0
1645605660000|2022-02-23 08:41:00|4207.12|4207.12|4207.27|4207.27|4207.27|4207.27|4207.12|4207.12|0
1645605670000|2022-02-23 08:41:10|4207.74|4207.74|4210.41|4210.41|4210.41|4210.41|4207.74|4207.74|0
1645605690000|2022-02-23 08:41:30|4210.87|4210.87|4211.33|4211.33|4211.8|4211.8|4210.56|4210.56|0
1645605700000|2022-02-23 08:41:40|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|0
1645605720000|2022-02-23 08:42:00|4211.96|4211.96|4212.21|4212.21|4212.27|4212.27|4211.96|4211.96|0
1645605730000|2022-02-23 08:42:10|4212.52|4212.52|4213.45|4213.45|4213.45|4213.45|4212.52|4212.52|0
1645605740000|2022-02-23 08:42:20|4213.91|4213.91|4214.38|4214.38|4214.38|4214.38|4213.91|4213.91|0
1645605750000|2022-02-23 08:42:30|4214.07|4214.07|4213.76|4213.76|4214.07|4214.07|4213.76|4213.76|0
1645605760000|2022-02-23 08:42:40|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|0
1645605770000|2022-02-23 08:42:50|4213.99|4213.99|4214.93|4214.93|4215.12|4215.12|4213.99|4213.99|0
1645605780000|2022-02-23 08:43:00|4214.62|4214.62|4214.62|4214.62|4214.62|4214.62|4214.62|4214.62|0
1645605790000|2022-02-23 08:43:10|4214.93|4214.93|4213.64|4213.64|4214.93|4214.93|4213.64|4213.64|0
1645605800000|2022-02-23 08:43:20|4213.95|4213.95|4214.42|4214.42|4214.73|4214.73|4213.8|4213.8|0
1645605810000|2022-02-23 08:43:30|4213.8|4213.8|4213.8|4213.8|4213.8|4213.8|4213.8|4213.8|0
1645605820000|2022-02-23 08:43:40|4214.88|4214.88|4214.88|4214.88|4214.88|4214.88|4214.88|4214.88|0
1645605830000|2022-02-23 08:43:50|4214.42|4214.42|4214.72|4214.72|4214.72|4214.72|4214.42|4214.42|0
1645605840000|2022-02-23 08:44:00|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|0
1645605850000|2022-02-23 08:44:10|4215.15|4215.15|4215.15|4215.15|4215.15|4215.15|4215.15|4215.15|0
1645605870000|2022-02-23 08:44:30|4213.91|4213.91|4212.33|4212.33|4214.06|4214.06|4212.33|4212.33|0
1645605880000|2022-02-23 08:44:40|4212.51|4212.51|4211.23|4211.23|4212.51|4212.51|4211.14|4211.14|0
1645605900000|2022-02-23 08:45:00|4211.47|4211.47|4210.23|4210.23|4211.47|4211.47|4210.23|4210.23|0
1645605910000|2022-02-23 08:45:10|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|0
1645605920000|2022-02-23 08:45:20|4210.12|4210.12|4209.5|4209.5|4210.12|4210.12|4209.5|4209.5|0
1645605930000|2022-02-23 08:45:30|4209.19|4209.19|4209.66|4209.66|4209.66|4209.66|4209.19|4209.19|0
1645605940000|2022-02-23 08:45:40|4210.28|4210.28|4210.28|4210.28|4210.28|4210.28|4210.28|4210.28|0
1645605950000|2022-02-23 08:45:50|4209.81|4209.81|4209.19|4209.19|4209.81|4209.81|4209.19|4209.19|0
1645605960000|2022-02-23 08:46:00|4209.37|4209.37|4209.68|4209.68|4209.68|4209.68|4209.37|4209.37|0
1645605970000|2022-02-23 08:46:10|4208.75|4208.75|4208.63|4208.63|4208.75|4208.75|4208.44|4208.44|0
1645605980000|2022-02-23 08:46:20|4208.78|4208.78|4212.25|4212.25|4212.25|4212.25|4208.78|4208.78|0
1645605990000|2022-02-23 08:46:30|4211.94|4211.94|4211.94|4211.94|4211.94|4211.94|4211.94|4211.94|0
1645606000000|2022-02-23 08:46:40|4211.63|4211.63|4211.63|4211.63|4211.63|4211.63|4211.63|4211.63|0
1645606020000|2022-02-23 08:47:00|4211.81|4211.81|4212.08|4212.08|4212.08|4212.08|4211.81|4211.81|0
1645606040000|2022-02-23 08:47:20|4212.85|4212.85|4213.31|4213.31|4213.31|4213.31|4212.85|4212.85|0
1645606050000|2022-02-23 08:47:30|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|0
1645606070000|2022-02-23 08:47:50|4215.71|4215.71|4215.71|4215.71|4215.71|4215.71|4215.71|4215.71|0
1645606090000|2022-02-23 08:48:10|4215.4|4215.4|4215.4|4215.4|4215.4|4215.4|4215.4|4215.4|0
1645606100000|2022-02-23 08:48:20|4216.02|4216.02|4216.48|4216.48|4216.94|4216.94|4216.02|4216.02|0
1645606110000|2022-02-23 08:48:30|4216.51|4216.51|4216.51|4216.51|4216.51|4216.51|4216.51|4216.51|0
1645606120000|2022-02-23 08:48:40|4216.6|4216.6|4216.98|4216.98|4216.98|4216.98|4216.6|4216.6|0
1645606130000|2022-02-23 08:48:50|4217.6|4217.6|4217.75|4217.75|4217.75|4217.75|4217.6|4217.6|0
1645606140000|2022-02-23 08:49:00|4217.57|4217.57|4220.28|4220.28|4220.37|4220.37|4217.57|4217.57|0
1645606150000|2022-02-23 08:49:10|4220.34|4220.34|4220.65|4220.65|4220.65|4220.65|4220.34|4220.34|0
1645606160000|2022-02-23 08:49:20|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|0
1645606170000|2022-02-23 08:49:30|4219.62|4219.62|4218.75|4218.75|4219.68|4219.68|4218.75|4218.75|0
1645606180000|2022-02-23 08:49:40|4218.6|4218.6|4218.44|4218.44|4218.6|4218.6|4218.13|4218.13|0
1645606190000|2022-02-23 08:49:50|4218.48|4218.48|4218.48|4218.48|4218.48|4218.48|4218.48|4218.48|0
1645606200000|2022-02-23 08:50:00|4218.37|4218.37|4218.31|4218.31|4218.37|4218.37|4218.31|4218.31|0
1645606210000|2022-02-23 08:50:10|4217.69|4217.69|4218.48|4218.48|4218.48|4218.48|4217.69|4217.69|0
1645606230000|2022-02-23 08:50:30|4217.86|4217.86|4217.86|4217.86|4217.86|4217.86|4217.86|4217.86|0
1645606240000|2022-02-23 08:50:40|4218.48|4218.48|4218.48|4218.48|4218.48|4218.48|4218.48|4218.48|0
1645606250000|2022-02-23 08:50:50|4218.41|4218.41|4218.34|4218.34|4218.41|4218.41|4218.34|4218.34|0
1645606260000|2022-02-23 08:51:00|4218.44|4218.44|4218.84|4218.84|4218.84|4218.84|4218.44|4218.44|0
1645606270000|2022-02-23 08:51:10|4218.69|4218.69|4218.58|4218.58|4218.69|4218.69|4218.41|4218.41|0
1645606280000|2022-02-23 08:51:20|4218.3|4218.3|4217.51|4217.51|4218.3|4218.3|4217.51|4217.51|0
1645606300000|2022-02-23 08:51:40|4217.82|4217.82|4217.82|4217.82|4217.82|4217.82|4217.82|4217.82|0
1645606310000|2022-02-23 08:51:50|4218.75|4218.75|4218.75|4218.75|4218.75|4218.75|4218.75|4218.75|0
1645606320000|2022-02-23 08:52:00|4218.84|4218.84|4219.71|4219.71|4219.87|4219.87|4218.84|4218.84|0
1645606330000|2022-02-23 08:52:10|4220.02|4220.02|4220.18|4220.18|4220.18|4220.18|4220.02|4220.02|0
1645606340000|2022-02-23 08:52:20|4219.94|4219.94|4219.94|4219.94|4219.94|4219.94|4219.94|4219.94|0
1645606350000|2022-02-23 08:52:30|4219.63|4219.63|4219.63|4219.63|4219.63|4219.63|4219.63|4219.63|0
1645606370000|2022-02-23 08:52:50|4219.94|4219.94|4221.64|4221.64|4221.64|4221.64|4219.94|4219.94|0
1645606380000|2022-02-23 08:53:00|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|0
1645606390000|2022-02-23 08:53:10|4222.11|4222.11|4221.33|4221.33|4222.11|4222.11|4221.33|4221.33|0
1645606400000|2022-02-23 08:53:20|4221.64|4221.64|4221.64|4221.64|4221.64|4221.64|4221.64|4221.64|0
1645606410000|2022-02-23 08:53:30|4219.94|4219.94|4219.94|4219.94|4219.94|4219.94|4219.94|4219.94|0
1645606430000|2022-02-23 08:53:50|4220.24|4220.24|4221.44|4221.44|4221.44|4221.44|4220.24|4220.24|0
1645606450000|2022-02-23 08:54:10|4221.75|4221.75|4221.44|4221.44|4221.75|4221.75|4221.44|4221.44|0
1645606470000|2022-02-23 08:54:30|4222.37|4222.37|4222.61|4222.61|4222.61|4222.61|4222.37|4222.37|0
1645606510000|2022-02-23 08:55:10|4222.92|4222.92|4223.69|4223.69|4223.85|4223.85|4222.92|4222.92|0
1645606520000|2022-02-23 08:55:20|4223.39|4223.39|4223.23|4223.23|4223.69|4223.69|4223.23|4223.23|0
1645606530000|2022-02-23 08:55:30|4223.29|4223.29|4223.2|4223.2|4223.29|4223.29|4223.2|4223.2|0
1645606550000|2022-02-23 08:55:50|4223.01|4223.01|4223.38|4223.38|4223.38|4223.38|4223.01|4223.01|0
1645606560000|2022-02-23 08:56:00|4223.48|4223.48|4223.66|4223.66|4223.66|4223.66|4223.48|4223.48|0
1645606580000|2022-02-23 08:56:20|4223.48|4223.48|4223.48|4223.48|4223.48|4223.48|4223.48|4223.48|0
1645606590000|2022-02-23 08:56:30|4223.44|4223.44|4222.91|4222.91|4223.44|4223.44|4222.51|4222.51|0
1645606600000|2022-02-23 08:56:40|4223.03|4223.03|4223.43|4223.43|4223.49|4223.49|4223.03|4223.03|0
1645606610000|2022-02-23 08:56:50|4224.06|4224.06|4224.52|4224.52|4224.52|4224.52|4224.06|4224.06|0
1645606620000|2022-02-23 08:57:00|4224.67|4224.67|4224.52|4224.52|4224.67|4224.67|4224.52|4224.52|0
1645606630000|2022-02-23 08:57:10|4225.14|4225.14|4225.26|4225.26|4225.26|4225.26|4225.14|4225.14|0
1645606670000|2022-02-23 08:57:50|4224.8|4224.8|4225.11|4225.11|4225.11|4225.11|4224.49|4224.49|0
1645606680000|2022-02-23 08:58:00|4225.02|4225.02|4225.17|4225.17|4225.17|4225.17|4224.86|4224.86|0
1645606700000|2022-02-23 08:58:20|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|0
1645606710000|2022-02-23 08:58:30|4225.23|4225.23|4225.14|4225.14|4225.23|4225.23|4225.14|4225.14|0
1645606730000|2022-02-23 08:58:50|4224.52|4224.52|4224.52|4224.52|4224.52|4224.52|4224.52|4224.52|0
1645606740000|2022-02-23 08:59:00|4223.59|4223.59|4223.59|4223.59|4223.59|4223.59|4223.59|4223.59|0
1645606760000|2022-02-23 08:59:20|4224.83|4224.83|4225.82|4225.82|4225.82|4225.82|4224.83|4224.83|0
1645606780000|2022-02-23 08:59:40|4225.98|4225.98|4225.98|4225.98|4225.98|4225.98|4225.98|4225.98|0
1645606800000|2022-02-23 09:00:00|4226.29|4226.29|4225.45|4225.45|4226.39|4226.39|4225.45|4225.45|0
1645606810000|2022-02-23 09:00:10|4225.43|4225.43|4225.43|4225.43|4225.43|4225.43|4225.43|4225.43|0
1645606820000|2022-02-23 09:00:20|4225.61|4225.61|4225.61|4225.61|4225.61|4225.61|4225.61|4225.61|0
1645606830000|2022-02-23 09:00:30|4225.64|4225.64|4225.95|4225.95|4225.95|4225.95|4225.64|4225.64|0
1645606840000|2022-02-23 09:00:40|4226.26|4226.26|4226.11|4226.11|4226.26|4226.26|4225.8|4225.8|0
1645606850000|2022-02-23 09:00:50|4225.79|4225.79|4225.48|4225.48|4225.79|4225.79|4225.48|4225.48|0
1645606860000|2022-02-23 09:01:00|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|0
1645606870000|2022-02-23 09:01:10|4224.93|4224.93|4224.93|4224.93|4224.93|4224.93|4224.93|4224.93|0
1645606880000|2022-02-23 09:01:20|4224.77|4224.77|4224.77|4224.77|4224.77|4224.77|4224.77|4224.77|0
1645606890000|2022-02-23 09:01:30|4224.62|4224.62|4224.38|4224.38|4224.62|4224.62|4224.31|4224.31|0
1645606900000|2022-02-23 09:01:40|4224.2|4224.2|4224.2|4224.2|4224.2|4224.2|4224.2|4224.2|0
1645606910000|2022-02-23 09:01:50|4224.14|4224.14|4224.14|4224.14|4224.14|4224.14|4224.14|4224.14|0
1645606920000|2022-02-23 09:02:00|4224.32|4224.32|4224.38|4224.38|4224.38|4224.38|4224.32|4224.32|0
1645606950000|2022-02-23 09:02:30|4224.57|4224.57|4223.33|4223.33|4224.57|4224.57|4223.33|4223.33|0
1645606960000|2022-02-23 09:02:40|4223.14|4223.14|4223.14|4223.14|4223.14|4223.14|4223.14|4223.14|0
1645606980000|2022-02-23 09:03:00|4223.29|4223.29|4222.99|4222.99|4223.29|4223.29|4222.99|4222.99|0
1645606990000|2022-02-23 09:03:10|4222.52|4222.52|4222.46|4222.46|4222.52|4222.52|4222.46|4222.46|0
1645607000000|2022-02-23 09:03:20|4222.37|4222.37|4222.16|4222.16|4222.37|4222.37|4222.16|4222.16|0
1645607010000|2022-02-23 09:03:30|4222.31|4222.31|4222.77|4222.77|4222.77|4222.77|4222.31|4222.31|0
1645607020000|2022-02-23 09:03:40|4222.8|4222.8|4223.1|4223.1|4223.1|4223.1|4222.8|4222.8|0
1645607030000|2022-02-23 09:03:50|4222.92|4222.92|4222.92|4222.92|4222.92|4222.92|4222.92|4222.92|0
1645607040000|2022-02-23 09:04:00|4224.78|4224.78|4224.47|4224.47|4224.78|4224.78|4224.47|4224.47|0
1645607050000|2022-02-23 09:04:10|4224.53|4224.53|4224.31|4224.31|4224.53|4224.53|4224.31|4224.31|0
1645607060000|2022-02-23 09:04:20|4223.69|4223.69|4223.69|4223.69|4223.69|4223.69|4223.69|4223.69|0
1645607090000|2022-02-23 09:04:50|4223.65|4223.65|4223.5|4223.5|4223.65|4223.65|4223.5|4223.5|0
1645607100000|2022-02-23 09:05:00|4223.52|4223.52|4223.52|4223.52|4223.52|4223.52|4223.52|4223.52|0
1645607120000|2022-02-23 09:05:20|4223.83|4223.83|4223.92|4223.92|4223.92|4223.92|4223.83|4223.83|0
1645607130000|2022-02-23 09:05:30|4223.83|4223.83|4225.38|4225.38|4225.38|4225.38|4223.83|4223.83|0
1645607140000|2022-02-23 09:05:40|4225.31|4225.31|4225.31|4225.31|4225.31|4225.31|4225.31|4225.31|0
1645607160000|2022-02-23 09:06:00|4225.44|4225.44|4224.66|4224.66|4225.44|4225.44|4224.66|4224.66|0
1645607170000|2022-02-23 09:06:10|4224.61|4224.61|4224.61|4224.61|4224.61|4224.61|4224.61|4224.61|0
1645607180000|2022-02-23 09:06:20|4224.3|4224.3|4223.68|4223.68|4224.3|4224.3|4223.68|4223.68|0
1645607200000|2022-02-23 09:06:40|4223.83|4223.83|4223.83|4223.83|4223.83|4223.83|4223.83|4223.83|0
1645607210000|2022-02-23 09:06:50|4223.21|4223.21|4223.28|4223.28|4223.37|4223.37|4223.09|4223.09|0
1645607220000|2022-02-23 09:07:00|4223.59|4223.59|4222.47|4222.47|4223.59|4223.59|4222.47|4222.47|0
1645607230000|2022-02-23 09:07:10|4222.94|4222.94|4222.94|4222.94|4222.94|4222.94|4222.94|4222.94|0
1645607250000|2022-02-23 09:07:30|4223.03|4223.03|4223.03|4223.03|4223.03|4223.03|4223.03|4223.03|0
1645607260000|2022-02-23 09:07:40|4222.85|4222.85|4222.22|4222.22|4222.85|4222.85|4222.22|4222.22|0
1645607270000|2022-02-23 09:07:50|4222.11|4222.11|4221.9|4221.9|4222.11|4222.11|4221.9|4221.9|0
1645607280000|2022-02-23 09:08:00|4221.71|4221.71|4221.21|4221.21|4221.71|4221.71|4221.21|4221.21|0
1645607290000|2022-02-23 09:08:10|4221.36|4221.36|4221.52|4221.52|4221.52|4221.52|4221.36|4221.36|0
1645607300000|2022-02-23 09:08:20|4221.82|4221.82|4221.82|4221.82|4221.82|4221.82|4221.82|4221.82|0
1645607310000|2022-02-23 09:08:30|4222.29|4222.29|4221.66|4221.66|4222.29|4222.29|4221.66|4221.66|0
1645607330000|2022-02-23 09:08:50|4221.98|4221.98|4221.82|4221.82|4221.98|4221.98|4221.51|4221.51|0
1645607340000|2022-02-23 09:09:00|4221.05|4221.05|4221.05|4221.05|4221.14|4221.14|4221.05|4221.05|0
1645607360000|2022-02-23 09:09:20|4220.43|4220.43|4220.28|4220.28|4220.43|4220.43|4220.28|4220.28|0
1645607370000|2022-02-23 09:09:30|4220.09|4220.09|4220|4220|4220.09|4220.09|4220|4220|0
1645607400000|2022-02-23 09:10:00|4220.31|4220.31|4220.49|4220.49|4220.49|4220.49|4220.12|4220.12|0
1645607410000|2022-02-23 09:10:10|4220.67|4220.67|4220.67|4220.67|4220.67|4220.67|4220.67|4220.67|0
1645607420000|2022-02-23 09:10:20|4220.98|4220.98|4220.98|4220.98|4220.98|4220.98|4220.98|4220.98|0
1645607440000|2022-02-23 09:10:40|4220.52|4220.52|4220.05|4220.05|4220.52|4220.52|4220.05|4220.05|0
1645607450000|2022-02-23 09:10:50|4220.17|4220.17|4220.26|4220.26|4220.36|4220.36|4220.17|4220.17|0
1645607460000|2022-02-23 09:11:00|4220.08|4220.08|4219.3|4219.3|4220.08|4220.08|4219.3|4219.3|0
1645607470000|2022-02-23 09:11:10|4219.61|4219.61|4220.23|4220.23|4220.23|4220.23|4219.61|4219.61|0
1645607480000|2022-02-23 09:11:20|4219.61|4219.61|4219.24|4219.24|4219.61|4219.61|4219.24|4219.24|0
1645607500000|2022-02-23 09:11:40|4219.15|4219.15|4219.15|4219.15|4219.15|4219.15|4219.15|4219.15|0
1645607510000|2022-02-23 09:11:50|4218.99|4218.99|4218.99|4218.99|4218.99|4218.99|4218.99|4218.99|0
1645607520000|2022-02-23 09:12:00|4219.15|4219.15|4219.55|4219.55|4219.55|4219.55|4219.15|4219.15|0
1645607530000|2022-02-23 09:12:10|4219.24|4219.24|4219.33|4219.33|4219.33|4219.33|4219.24|4219.24|0
1645607540000|2022-02-23 09:12:20|4219.51|4219.51|4219.51|4219.51|4219.51|4219.51|4219.51|4219.51|0
1645607560000|2022-02-23 09:12:40|4219.61|4219.61|4220.23|4220.23|4220.23|4220.23|4219.61|4219.61|0
1645607570000|2022-02-23 09:12:50|4220.44|4220.44|4220.9|4220.9|4221.53|4221.53|4220.44|4220.44|0
1645607580000|2022-02-23 09:13:00|4221|4221|4220.42|4220.42|4221.05|4221.05|4220.42|4220.42|0
1645607590000|2022-02-23 09:13:10|4220.89|4220.89|4220.76|4220.76|4221.06|4221.06|4220.76|4220.76|0
1645607610000|2022-02-23 09:13:30|4221.69|4221.69|4222|4222|4222|4222|4221.69|4221.69|0
1645607620000|2022-02-23 09:13:40|4223.08|4223.08|4223.08|4223.08|4223.08|4223.08|4223.08|4223.08|0
1645607650000|2022-02-23 09:14:10|4223.24|4223.24|4223.38|4223.38|4223.38|4223.38|4223.24|4223.24|0
1645607660000|2022-02-23 09:14:20|4223.21|4223.21|4223.11|4223.11|4223.21|4223.21|4222.93|4222.93|0
1645607670000|2022-02-23 09:14:30|4223.21|4223.21|4223.21|4223.21|4223.21|4223.21|4223.21|4223.21|0
1645607680000|2022-02-23 09:14:40|4222.58|4222.58|4222.74|4222.74|4222.74|4222.74|4222.58|4222.58|0
1645607700000|2022-02-23 09:15:00|4222.92|4222.92|4222.92|4222.92|4222.92|4222.92|4222.92|4222.92|0
1645607720000|2022-02-23 09:15:20|4223.24|4223.24|4223.39|4223.39|4223.39|4223.39|4223.24|4223.24|0
1645607740000|2022-02-23 09:15:40|4223.7|4223.7|4223.7|4223.7|4223.7|4223.7|4223.7|4223.7|0
1645607760000|2022-02-23 09:16:00|4223.39|4223.39|4223.39|4223.39|4223.39|4223.39|4223.39|4223.39|0
1645607780000|2022-02-23 09:16:20|4223.08|4223.08|4223.08|4223.08|4223.08|4223.08|4223.08|4223.08|0
1645607820000|2022-02-23 09:17:00|4222.89|4222.89|4223.12|4223.12|4223.12|4223.12|4222.84|4222.84|0
1645607830000|2022-02-23 09:17:10|4223.22|4223.22|4224.15|4224.15|4224.15|4224.15|4223.22|4223.22|0
1645607840000|2022-02-23 09:17:20|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|0
1645607860000|2022-02-23 09:17:40|4226.48|4226.48|4226.56|4226.56|4226.56|4226.56|4226.48|4226.48|0
1645607870000|2022-02-23 09:17:50|4225.94|4225.94|4226.71|4226.71|4226.71|4226.71|4225.94|4225.94|0
1645607880000|2022-02-23 09:18:00|4226.09|4226.09|4225.72|4225.72|4226.09|4226.09|4225.72|4225.72|0
1645607890000|2022-02-23 09:18:10|4225.88|4225.88|4227.16|4227.16|4227.16|4227.16|4225.88|4225.88|0
1645607900000|2022-02-23 09:18:20|4227.11|4227.11|4227.21|4227.21|4227.21|4227.21|4227.11|4227.11|0
1645607910000|2022-02-23 09:18:30|4227.3|4227.3|4227.3|4227.3|4227.3|4227.3|4227.3|4227.3|0
1645607920000|2022-02-23 09:18:40|4227.61|4227.61|4227.61|4227.61|4227.61|4227.61|4227.61|4227.61|0
1645607930000|2022-02-23 09:18:50|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|0
1645607940000|2022-02-23 09:19:00|4227.76|4227.76|4228.69|4228.69|4228.69|4228.69|4227.76|4227.76|0
1645607960000|2022-02-23 09:19:20|4228.38|4228.38|4228.93|4228.93|4228.93|4228.93|4228.38|4228.38|0
1645607970000|2022-02-23 09:19:30|4228.62|4228.62|4228.44|4228.44|4228.62|4228.62|4228.44|4228.44|0
1645608000000|2022-02-23 09:20:00|4227.51|4227.51|4227.51|4227.51|4227.51|4227.51|4227.2|4227.2|0
1645608010000|2022-02-23 09:20:10|4227.32|4227.32|4227.32|4227.32|4227.32|4227.32|4227.32|4227.32|0
1645608020000|2022-02-23 09:20:20|4227.94|4227.94|4227.94|4227.94|4227.94|4227.94|4227.94|4227.94|0
1645608030000|2022-02-23 09:20:30|4227.63|4227.63|4227.69|4227.69|4227.69|4227.69|4227.63|4227.63|0
1645608040000|2022-02-23 09:20:40|4228|4228|4228|4228|4228|4228|4228|4228|0
1645608050000|2022-02-23 09:20:50|4228.28|4228.28|4228.28|4228.28|4228.28|4228.28|4228.28|4228.28|0
1645608060000|2022-02-23 09:21:00|4228.37|4228.37|4230.39|4230.39|4230.7|4230.7|4228.37|4228.37|0
1645608070000|2022-02-23 09:21:10|4230.85|4230.85|4230.85|4230.85|4230.85|4230.85|4230.85|4230.85|0
1645608080000|2022-02-23 09:21:20|4229.3|4229.3|4228.52|4228.52|4229.3|4229.3|4228.52|4228.52|0
1645608090000|2022-02-23 09:21:30|4228.68|4228.68|4228.68|4228.68|4228.68|4228.68|4228.68|4228.68|0
1645608100000|2022-02-23 09:21:40|4228.52|4228.52|4228.37|4228.37|4228.52|4228.52|4228.37|4228.37|0
1645608110000|2022-02-23 09:21:50|4228.68|4228.68|4229.14|4229.14|4229.14|4229.14|4228.68|4228.68|0
1645608120000|2022-02-23 09:22:00|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|0
1645608150000|2022-02-23 09:22:30|4228.9|4228.9|4228.9|4228.9|4228.99|4228.99|4228.9|4228.9|0
1645608170000|2022-02-23 09:22:50|4229.09|4229.09|4229.09|4229.09|4229.09|4229.09|4229.09|4229.09|0
1645608200000|2022-02-23 09:23:20|4228.62|4228.62|4228.25|4228.25|4228.87|4228.87|4228.16|4228.16|0
1645608210000|2022-02-23 09:23:30|4227.79|4227.79|4227.48|4227.48|4227.79|4227.79|4227.48|4227.48|0
1645608220000|2022-02-23 09:23:40|4227.29|4227.29|4227.11|4227.11|4227.29|4227.29|4227.11|4227.11|0
1645608230000|2022-02-23 09:23:50|4227.16|4227.16|4227.24|4227.24|4227.24|4227.24|4227.14|4227.14|0
1645608240000|2022-02-23 09:24:00|4227.2|4227.2|4225.57|4225.57|4227.2|4227.2|4225.57|4225.57|0
1645608250000|2022-02-23 09:24:10|4225.88|4225.88|4226.04|4226.04|4226.04|4226.04|4225.73|4225.73|0
1645608270000|2022-02-23 09:24:30|4227.9|4227.9|4228.21|4228.21|4228.21|4228.21|4227.9|4227.9|0
1645608280000|2022-02-23 09:24:40|4228.12|4228.12|4228.27|4228.27|4228.58|4228.58|4228.12|4228.12|0
1645608290000|2022-02-23 09:24:50|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|0
1645608300000|2022-02-23 09:25:00|4227.96|4227.96|4227.96|4227.96|4227.96|4227.96|4227.96|4227.96|0
1645608310000|2022-02-23 09:25:10|4227.03|4227.03|4227.03|4227.03|4227.03|4227.03|4227.03|4227.03|0
1645608320000|2022-02-23 09:25:20|4227.74|4227.74|4228.06|4228.06|4228.06|4228.06|4227.74|4227.74|0
1645608330000|2022-02-23 09:25:30|4227.96|4227.96|4228.14|4228.14|4228.14|4228.14|4227.96|4227.96|0
1645608340000|2022-02-23 09:25:40|4228.45|4228.45|4228.14|4228.14|4228.45|4228.45|4228.14|4228.14|0
1645608350000|2022-02-23 09:25:50|4227.52|4227.52|4227.06|4227.06|4227.52|4227.52|4227.06|4227.06|0
1645608360000|2022-02-23 09:26:00|4226.74|4226.74|4226.74|4226.74|4226.74|4226.74|4226.74|4226.74|0
1645608380000|2022-02-23 09:26:20|4226.79|4226.79|4226.83|4226.83|4226.83|4226.83|4226.79|4226.79|0
1645608400000|2022-02-23 09:26:40|4227.01|4227.01|4227.01|4227.01|4227.01|4227.01|4227.01|4227.01|0
1645608410000|2022-02-23 09:26:50|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|0
1645608420000|2022-02-23 09:27:00|4227.17|4227.17|4226.86|4226.86|4227.17|4227.17|4226.86|4226.86|0
1645608430000|2022-02-23 09:27:10|4226.98|4226.98|4227.1|4227.1|4227.1|4227.1|4226.98|4226.98|0
1645608440000|2022-02-23 09:27:20|4226.91|4226.91|4226.6|4226.6|4226.91|4226.91|4226.6|4226.6|0
1645608450000|2022-02-23 09:27:30|4227.69|4227.69|4228.31|4228.31|4228.31|4228.31|4227.69|4227.69|0
1645608460000|2022-02-23 09:27:40|4228.62|4228.62|4228.62|4228.62|4228.62|4228.62|4228.62|4228.62|0
1645608470000|2022-02-23 09:27:50|4228.52|4228.52|4228.15|4228.15|4228.52|4228.52|4228.15|4228.15|0
1645608480000|2022-02-23 09:28:00|4228.31|4228.31|4228.19|4228.19|4228.31|4228.31|4228.19|4228.19|0
1645608550000|2022-02-23 09:29:10|4227.57|4227.57|4228.99|4228.99|4228.99|4228.99|4227.57|4227.57|0
1645608560000|2022-02-23 09:29:20|4228.71|4228.71|4229.65|4229.65|4229.65|4229.65|4228.56|4228.56|0
1645608570000|2022-02-23 09:29:30|4229.49|4229.49|4229.49|4229.49|4229.49|4229.49|4229.34|4229.34|0
1645608580000|2022-02-23 09:29:40|4229.8|4229.8|4229.8|4229.8|4229.8|4229.8|4229.8|4229.8|0
1645608600000|2022-02-23 09:30:00|4230.73|4230.73|4231.54|4231.54|4231.54|4231.54|4230.73|4230.73|0
1645608620000|2022-02-23 09:30:20|4232.47|4232.47|4232.68|4232.68|4232.68|4232.68|4232.47|4232.47|0
1645608630000|2022-02-23 09:30:30|4232.52|4232.52|4232.84|4232.84|4232.84|4232.84|4232.52|4232.52|0
1645608640000|2022-02-23 09:30:40|4232.93|4232.93|4233.86|4233.86|4233.86|4233.86|4232.93|4232.93|0
1645608650000|2022-02-23 09:30:50|4234.17|4234.17|4234.17|4234.17|4234.17|4234.17|4234.17|4234.17|0
1645608660000|2022-02-23 09:31:00|4233.55|4233.55|4233.55|4233.55|4233.55|4233.55|4233.55|4233.55|0
1645608690000|2022-02-23 09:31:30|4234.01|4234.01|4234.91|4234.91|4235.16|4235.16|4234.01|4234.01|0
1645608700000|2022-02-23 09:31:40|4234.6|4234.6|4234.76|4234.76|4234.76|4234.76|4234.6|4234.6|0
1645608710000|2022-02-23 09:31:50|4235.07|4235.07|4234.76|4234.76|4235.07|4235.07|4234.76|4234.76|0
1645608720000|2022-02-23 09:32:00|4235.05|4235.05|4235.81|4235.81|4235.81|4235.81|4235.05|4235.05|0
1645608730000|2022-02-23 09:32:10|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|0
1645608740000|2022-02-23 09:32:20|4236.38|4236.38|4235.83|4235.83|4236.38|4236.38|4235.83|4235.83|0
1645608750000|2022-02-23 09:32:30|4235.21|4235.21|4235.21|4235.21|4235.21|4235.21|4235.21|4235.21|0
1645608760000|2022-02-23 09:32:40|4235.06|4235.06|4234.75|4234.75|4235.06|4235.06|4234.75|4234.75|0
1645608770000|2022-02-23 09:32:50|4234.7|4234.7|4234.7|4234.7|4234.7|4234.7|4234.7|4234.7|0
1645608810000|2022-02-23 09:33:30|4235.32|4235.32|4235.32|4235.32|4235.32|4235.32|4235.32|4235.32|0
1645608840000|2022-02-23 09:34:00|4234.4|4234.4|4234.4|4234.4|4234.4|4234.4|4234.4|4234.4|0
1645608850000|2022-02-23 09:34:10|4234.3|4234.3|4234.44|4234.44|4234.44|4234.44|4234.3|4234.3|0
1645608870000|2022-02-23 09:34:30|4233.82|4233.82|4233.58|4233.58|4233.82|4233.82|4233.58|4233.58|0
1645608880000|2022-02-23 09:34:40|4233.89|4233.89|4233.89|4233.89|4233.89|4233.89|4233.89|4233.89|0
1645608900000|2022-02-23 09:35:00|4233.8|4233.8|4233.8|4233.8|4233.8|4233.8|4233.8|4233.8|0
1645608910000|2022-02-23 09:35:10|4233.98|4233.98|4233.71|4233.71|4233.98|4233.98|4233.35|4233.35|0
1645608930000|2022-02-23 09:35:30|4233.79|4233.79|4233.79|4233.79|4233.79|4233.79|4233.79|4233.79|0
1645608940000|2022-02-23 09:35:40|4233.88|4233.88|4234.19|4234.19|4234.19|4234.19|4233.88|4233.88|0
1645608950000|2022-02-23 09:35:50|4234.47|4234.47|4234.47|4234.47|4234.47|4234.47|4234.47|4234.47|0
1645608960000|2022-02-23 09:36:00|4234.71|4234.71|4234.86|4234.86|4235.32|4235.32|4234.71|4234.71|0
1645608970000|2022-02-23 09:36:10|4235.02|4235.02|4235.02|4235.02|4235.02|4235.02|4235.02|4235.02|0
1645608980000|2022-02-23 09:36:20|4234.92|4234.92|4234.64|4234.64|4235.1|4235.1|4234.64|4234.64|0
1645608990000|2022-02-23 09:36:30|4235.26|4235.26|4235.6|4235.6|4235.6|4235.6|4235.26|4235.26|0
1645609010000|2022-02-23 09:36:50|4235.29|4235.29|4235.16|4235.16|4235.29|4235.29|4235.16|4235.16|0
1645609020000|2022-02-23 09:37:00|4235.94|4235.94|4235.81|4235.81|4236.12|4236.12|4235.5|4235.5|0
1645609030000|2022-02-23 09:37:10|4235.72|4235.72|4235.6|4235.6|4235.72|4235.72|4235.6|4235.6|0
1645609040000|2022-02-23 09:37:20|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|0
1645609050000|2022-02-23 09:37:30|4235.6|4235.6|4235.6|4235.6|4235.6|4235.6|4235.6|4235.6|0
1645609060000|2022-02-23 09:37:40|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|0
1645609080000|2022-02-23 09:38:00|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|0
1645609100000|2022-02-23 09:38:20|4236.07|4236.07|4236.07|4236.07|4236.07|4236.07|4236.07|4236.07|0
1645609110000|2022-02-23 09:38:30|4235.45|4235.45|4235.45|4235.45|4235.45|4235.45|4235.45|4235.45|0
1645609140000|2022-02-23 09:39:00|4234.82|4234.82|4234.53|4234.53|4234.82|4234.82|4234.53|4234.53|0
1645609150000|2022-02-23 09:39:10|4234.84|4234.84|4234.84|4234.84|4234.84|4234.84|4234.84|4234.84|0
1645609170000|2022-02-23 09:39:30|4234.53|4234.53|4234.53|4234.53|4234.53|4234.53|4234.53|4234.53|0
1645609180000|2022-02-23 09:39:40|4233.91|4233.91|4233.75|4233.75|4233.91|4233.91|4233.44|4233.44|0
1645609190000|2022-02-23 09:39:50|4233.44|4233.44|4233.44|4233.44|4233.44|4233.44|4233.44|4233.44|0
1645609200000|2022-02-23 09:40:00|4233.9|4233.9|4233.75|4233.75|4233.9|4233.9|4233.75|4233.75|0
1645609210000|2022-02-23 09:40:10|4233.87|4233.87|4233.87|4233.87|4233.87|4233.87|4233.87|4233.87|0
1645609220000|2022-02-23 09:40:20|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|0
1645609240000|2022-02-23 09:40:40|4234.09|4234.09|4235.25|4235.25|4235.25|4235.25|4234.01|4234.01|0
1645609250000|2022-02-23 09:40:50|4234.94|4234.94|4234.94|4234.94|4234.94|4234.94|4234.94|4234.94|0
1645609280000|2022-02-23 09:41:20|4235.04|4235.04|4235.1|4235.1|4235.1|4235.1|4235.04|4235.04|0
1645609310000|2022-02-23 09:41:50|4234.86|4234.86|4235.05|4235.05|4235.05|4235.05|4234.86|4234.86|0
1645609320000|2022-02-23 09:42:00|4235.1|4235.1|4235.1|4235.1|4235.1|4235.1|4235.1|4235.1|0
1645609340000|2022-02-23 09:42:20|4235.57|4235.57|4235.57|4235.57|4235.57|4235.57|4235.57|4235.57|0
1645609350000|2022-02-23 09:42:30|4235.26|4235.26|4235.99|4235.99|4235.99|4235.99|4234.95|4234.95|0
1645609360000|2022-02-23 09:42:40|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|0
1645609370000|2022-02-23 09:42:50|4236.62|4236.62|4236.8|4236.8|4236.8|4236.8|4236.62|4236.62|0
1645609390000|2022-02-23 09:43:10|4236.62|4236.62|4236.52|4236.52|4236.62|4236.62|4236.52|4236.52|0
1645609420000|2022-02-23 09:43:40|4236.21|4236.21|4236.52|4236.52|4236.68|4236.68|4236.12|4236.12|0
1645609430000|2022-02-23 09:43:50|4236.83|4236.83|4236.83|4236.83|4236.83|4236.83|4236.83|4236.83|0
1645609450000|2022-02-23 09:44:10|4236.21|4236.21|4235.95|4235.95|4236.21|4236.21|4235.95|4235.95|0
1645609460000|2022-02-23 09:44:20|4235.79|4235.79|4235.99|4235.99|4236.1|4236.1|4235.79|4235.79|0
1645609470000|2022-02-23 09:44:30|4236.92|4236.92|4236.92|4236.92|4236.92|4236.92|4236.92|4236.92|0
1645609500000|2022-02-23 09:45:00|4237.23|4237.23|4238.44|4238.44|4238.44|4238.44|4237.23|4237.23|0
1645609510000|2022-02-23 09:45:10|4239.21|4239.21|4239.21|4239.21|4239.21|4239.21|4239.21|4239.21|0
1645609520000|2022-02-23 09:45:20|4239.06|4239.06|4241.33|4241.33|4241.42|4241.42|4239.06|4239.06|0
1645609530000|2022-02-23 09:45:30|4241.02|4241.02|4240.9|4240.9|4241.17|4241.17|4240.9|4240.9|0
1645609540000|2022-02-23 09:45:40|4241.26|4241.26|4241.26|4241.26|4241.26|4241.26|4241.26|4241.26|0
1645609580000|2022-02-23 09:46:20|4241.17|4241.17|4240.98|4240.98|4241.17|4241.17|4240.98|4240.98|0
1645609590000|2022-02-23 09:46:30|4241.29|4241.29|4241.44|4241.44|4241.44|4241.44|4241.29|4241.29|0
1645609620000|2022-02-23 09:47:00|4241.13|4241.13|4241.13|4241.13|4241.13|4241.13|4241.13|4241.13|0
1645609640000|2022-02-23 09:47:20|4240.51|4240.51|4240.51|4240.51|4240.51|4240.51|4240.51|4240.51|0
1645609650000|2022-02-23 09:47:30|4240.2|4240.2|4239.73|4239.73|4240.2|4240.2|4239.73|4239.73|0
1645609670000|2022-02-23 09:47:50|4239.78|4239.78|4239.78|4239.78|4239.78|4239.78|4239.78|4239.78|0
1645609680000|2022-02-23 09:48:00|4241.33|4241.33|4241.33|4241.33|4241.33|4241.33|4241.33|4241.33|0
1645609690000|2022-02-23 09:48:10|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|0
1645609700000|2022-02-23 09:48:20|4241.24|4241.24|4240.62|4240.62|4241.24|4241.24|4240.62|4240.62|0
1645609720000|2022-02-23 09:48:40|4240.52|4240.52|4240.43|4240.43|4240.52|4240.52|4240.43|4240.43|0
1645609730000|2022-02-23 09:48:50|4240.12|4240.12|4240.12|4240.12|4240.12|4240.12|4240.12|4240.12|0
1645609760000|2022-02-23 09:49:20|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|0
1645609780000|2022-02-23 09:49:40|4241.27|4241.27|4241.09|4241.09|4241.27|4241.27|4241.09|4241.09|0
1645609820000|2022-02-23 09:50:20|4241.19|4241.19|4241.28|4241.28|4241.28|4241.28|4241.19|4241.19|0
1645609830000|2022-02-23 09:50:30|4241.43|4241.43|4242.05|4242.05|4242.05|4242.05|4241.43|4241.43|0
1645609840000|2022-02-23 09:50:40|4242.68|4242.68|4243.3|4243.3|4243.3|4243.3|4242.68|4242.68|0
1645609860000|2022-02-23 09:51:00|4243.61|4243.61|4244.54|4244.54|4244.54|4244.54|4243.61|4243.61|0
1645609870000|2022-02-23 09:51:10|4244.85|4244.85|4244.23|4244.23|4244.85|4244.85|4244.23|4244.23|0
1645609890000|2022-02-23 09:51:30|4244.05|4244.05|4244.17|4244.17|4244.17|4244.17|4244.05|4244.05|0
1645609900000|2022-02-23 09:51:40|4246.04|4246.04|4246.04|4246.04|4246.04|4246.04|4246.04|4246.04|0
1645609910000|2022-02-23 09:51:50|4246.19|4246.19|4246.19|4246.19|4246.19|4246.19|4246.19|4246.19|0
1645609920000|2022-02-23 09:52:00|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|0
1645609940000|2022-02-23 09:52:20|4245.75|4245.75|4245.44|4245.44|4245.75|4245.75|4245.44|4245.44|0
1645609960000|2022-02-23 09:52:40|4245.29|4245.29|4245.29|4245.29|4245.29|4245.29|4245.29|4245.29|0
1645609970000|2022-02-23 09:52:50|4244.98|4244.98|4244.82|4244.82|4244.98|4244.98|4244.82|4244.82|0
1645609980000|2022-02-23 09:53:00|4244.73|4244.73|4244.54|4244.54|4244.73|4244.73|4244.54|4244.54|0
1645609990000|2022-02-23 09:53:10|4244.23|4244.23|4243.45|4243.45|4244.23|4244.23|4243.45|4243.45|0
1645610000000|2022-02-23 09:53:20|4243.26|4243.26|4243.26|4243.26|4243.26|4243.26|4243.26|4243.26|0
1645610010000|2022-02-23 09:53:30|4243.21|4243.21|4242.28|4242.28|4243.21|4243.21|4242.28|4242.28|0
1645610020000|2022-02-23 09:53:40|4242.46|4242.46|4242.46|4242.46|4242.46|4242.46|4242.46|4242.46|0
1645610040000|2022-02-23 09:54:00|4242.77|4242.77|4242.9|4242.9|4243.08|4243.08|4242.77|4242.77|0
1645610060000|2022-02-23 09:54:20|4242.54|4242.54|4242.54|4242.54|4242.54|4242.54|4242.54|4242.54|0
1645610070000|2022-02-23 09:54:30|4242.47|4242.47|4242.01|4242.01|4242.47|4242.47|4242.01|4242.01|0
1645610080000|2022-02-23 09:54:40|4241.73|4241.73|4241.07|4241.07|4242.01|4242.01|4241.07|4241.07|0
1645610100000|2022-02-23 09:55:00|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|0
1645610110000|2022-02-23 09:55:10|4240.88|4240.88|4241.04|4241.04|4241.04|4241.04|4240.88|4240.88|0
1645610120000|2022-02-23 09:55:20|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|0
1645610130000|2022-02-23 09:55:30|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|0
1645610140000|2022-02-23 09:55:40|4241.1|4241.1|4241.1|4241.1|4241.1|4241.1|4241.1|4241.1|0
1645610150000|2022-02-23 09:55:50|4241.2|4241.2|4243.05|4243.05|4243.05|4243.05|4241.2|4241.2|0
1645610160000|2022-02-23 09:56:00|4242.96|4242.96|4242.07|4242.07|4243|4243|4242.07|4242.07|0
1645610180000|2022-02-23 09:56:20|4241.97|4241.97|4241.97|4241.97|4241.97|4241.97|4241.97|4241.97|0
1645610200000|2022-02-23 09:56:40|4242.44|4242.44|4243.25|4243.25|4243.25|4243.25|4242.44|4242.44|0
1645610210000|2022-02-23 09:56:50|4243.13|4243.13|4242.97|4242.97|4243.13|4243.13|4242.97|4242.97|0
1645610220000|2022-02-23 09:57:00|4242.66|4242.66|4241.58|4241.58|4242.66|4242.66|4241.58|4241.58|0
1645610230000|2022-02-23 09:57:10|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|0
1645610240000|2022-02-23 09:57:20|4240.64|4240.64|4240.64|4240.64|4240.64|4240.64|4240.64|4240.64|0
1645610270000|2022-02-23 09:57:50|4240.95|4240.95|4241.14|4241.14|4241.14|4241.14|4240.95|4240.95|0
1645610280000|2022-02-23 09:58:00|4240.68|4240.68|4240.05|4240.05|4240.68|4240.68|4240.05|4240.05|0
1645610300000|2022-02-23 09:58:20|4239.87|4239.87|4239.22|4239.22|4239.87|4239.87|4238.45|4238.45|0
1645610310000|2022-02-23 09:58:30|4239.14|4239.14|4236.84|4236.84|4239.14|4239.14|4236.84|4236.84|0
1645610320000|2022-02-23 09:58:40|4236.54|4236.54|4236.91|4236.91|4236.91|4236.91|4236.54|4236.54|0
1645610340000|2022-02-23 09:59:00|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|0
1645610370000|2022-02-23 09:59:30|4237.53|4237.53|4238.68|4238.68|4238.68|4238.68|4237.53|4237.53|0
1645610380000|2022-02-23 09:59:40|4238.53|4238.53|4238.84|4238.84|4238.84|4238.84|4238.53|4238.53|0
1645610410000|2022-02-23 10:00:10|4239.3|4239.3|4239.3|4239.3|4239.3|4239.3|4239.3|4239.3|0
1645610430000|2022-02-23 10:00:30|4239.15|4239.15|4238.06|4238.06|4239.46|4239.46|4238.06|4238.06|0
1645610440000|2022-02-23 10:00:40|4237.75|4237.75|4237.87|4237.87|4237.91|4237.91|4237.75|4237.75|0
1645610450000|2022-02-23 10:00:50|4238.18|4238.18|4239.01|4239.01|4239.01|4239.01|4238.18|4238.18|0
1645610460000|2022-02-23 10:01:00|4239.05|4239.05|4238.39|4238.39|4239.05|4239.05|4238.39|4238.39|0
1645610470000|2022-02-23 10:01:10|4238.08|4238.08|4238.08|4238.08|4238.08|4238.08|4238.08|4238.08|0
1645610490000|2022-02-23 10:01:30|4237.77|4237.77|4237.77|4237.77|4237.77|4237.77|4237.77|4237.77|0
1645610500000|2022-02-23 10:01:40|4237.93|4237.93|4237.9|4237.9|4237.93|4237.93|4237.75|4237.75|0
1645610520000|2022-02-23 10:02:00|4237.81|4237.81|4237.9|4237.9|4237.9|4237.9|4237.59|4237.59|0
1645610530000|2022-02-23 10:02:10|4239.77|4239.77|4240.48|4240.48|4240.48|4240.48|4239.77|4239.77|0
1645610540000|2022-02-23 10:02:20|4240.39|4240.39|4240.83|4240.83|4240.83|4240.83|4240.39|4240.39|0
1645610570000|2022-02-23 10:02:50|4240.67|4240.67|4240.83|4240.83|4240.83|4240.83|4240.67|4240.67|0
1645610580000|2022-02-23 10:03:00|4241|4241|4240.14|4240.14|4241|4241|4240.14|4240.14|0
1645610590000|2022-02-23 10:03:10|4239.2|4239.2|4239.7|4239.7|4239.7|4239.7|4239.2|4239.2|0
1645610620000|2022-02-23 10:03:40|4239.52|4239.52|4239.7|4239.7|4239.7|4239.7|4239.52|4239.52|0
1645610630000|2022-02-23 10:03:50|4239.89|4239.89|4240.19|4240.19|4240.19|4240.19|4239.89|4239.89|0
1645610640000|2022-02-23 10:04:00|4240.82|4240.82|4241.28|4241.28|4241.44|4241.44|4240.82|4240.82|0
1645610650000|2022-02-23 10:04:10|4240.04|4240.04|4240.04|4240.04|4240.04|4240.04|4240.04|4240.04|0
1645610660000|2022-02-23 10:04:20|4240.1|4240.1|4240.28|4240.28|4240.28|4240.28|4240.1|4240.1|0
1645610670000|2022-02-23 10:04:30|4240.38|4240.38|4240.38|4240.38|4240.38|4240.38|4240.38|4240.38|0
1645610680000|2022-02-23 10:04:40|4240.53|4240.53|4240.69|4240.69|4240.69|4240.69|4240.53|4240.53|0
1645610690000|2022-02-23 10:04:50|4241.62|4241.62|4241.93|4241.93|4241.93|4241.93|4241.62|4241.62|0
1645610700000|2022-02-23 10:05:00|4241.62|4241.62|4241.62|4241.62|4241.62|4241.62|4241.31|4241.31|0
1645610710000|2022-02-23 10:05:10|4241.5|4241.5|4241.16|4241.16|4241.5|4241.5|4241.16|4241.16|0
1645610720000|2022-02-23 10:05:20|4241.26|4241.26|4243.27|4243.27|4243.27|4243.27|4241.26|4241.26|0
1645610730000|2022-02-23 10:05:30|4243.89|4243.89|4244.2|4244.2|4244.2|4244.2|4243.89|4243.89|0
1645610750000|2022-02-23 10:05:50|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|0
1645610760000|2022-02-23 10:06:00|4244.46|4244.46|4244.14|4244.14|4244.46|4244.46|4244.14|4244.14|0
1645610770000|2022-02-23 10:06:10|4244.24|4244.24|4243.03|4243.03|4244.42|4244.42|4243.03|4243.03|0
1645610790000|2022-02-23 10:06:30|4243.11|4243.11|4244.05|4244.05|4244.05|4244.05|4243.11|4243.11|0
1645610810000|2022-02-23 10:06:50|4243.42|4243.42|4243.27|4243.27|4243.42|4243.42|4243.27|4243.27|0
1645610820000|2022-02-23 10:07:00|4243.12|4243.12|4242.37|4242.37|4243.12|4243.12|4242.19|4242.19|0
1645610830000|2022-02-23 10:07:10|4242.28|4242.28|4241.88|4241.88|4242.54|4242.54|4241.77|4241.77|0
1645610840000|2022-02-23 10:07:20|4242.19|4242.19|4242.19|4242.19|4242.34|4242.34|4242.03|4242.03|0
1645610860000|2022-02-23 10:07:40|4241.88|4241.88|4241.88|4241.88|4241.88|4241.88|4241.88|4241.88|0
1645610870000|2022-02-23 10:07:50|4242.18|4242.18|4242.49|4242.49|4242.49|4242.49|4242.18|4242.18|0
1645610880000|2022-02-23 10:08:00|4243.74|4243.74|4245.13|4245.13|4245.13|4245.13|4243.74|4243.74|0
1645610890000|2022-02-23 10:08:10|4245.41|4245.41|4245.1|4245.1|4245.41|4245.41|4245.1|4245.1|0
1645610900000|2022-02-23 10:08:20|4245.18|4245.18|4244.6|4244.6|4245.23|4245.23|4244.6|4244.6|0
1645610910000|2022-02-23 10:08:30|4244.63|4244.63|4244.67|4244.67|4244.67|4244.67|4244.63|4244.63|0
1645610920000|2022-02-23 10:08:40|4244.82|4244.82|4244.42|4244.42|4244.82|4244.82|4244.42|4244.42|0
1645610930000|2022-02-23 10:08:50|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|0
1645610950000|2022-02-23 10:09:10|4244.48|4244.48|4242.83|4242.83|4244.48|4244.48|4242.83|4242.83|0
1645610960000|2022-02-23 10:09:20|4242.12|4242.12|4242.12|4242.12|4242.12|4242.12|4242.12|4242.12|0
1645610970000|2022-02-23 10:09:30|4241.49|4241.49|4241.49|4241.49|4241.49|4241.49|4241.49|4241.49|0
1645610980000|2022-02-23 10:09:40|4241.37|4241.37|4240.75|4240.75|4241.37|4241.37|4239.82|4239.82|0
1645611000000|2022-02-23 10:10:00|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|0
1645611020000|2022-02-23 10:10:20|4239.58|4239.58|4239.5|4239.5|4239.58|4239.58|4239.5|4239.5|0
1645611030000|2022-02-23 10:10:30|4239.81|4239.81|4239.81|4239.81|4239.81|4239.81|4239.81|4239.81|0
1645611050000|2022-02-23 10:10:50|4239.19|4239.19|4238.85|4238.85|4239.19|4239.19|4238.85|4238.85|0
1645611060000|2022-02-23 10:11:00|4238.39|4238.39|4238.08|4238.08|4238.39|4238.39|4238.08|4238.08|0
1645611070000|2022-02-23 10:11:10|4237.89|4237.89|4234.94|4234.94|4237.89|4237.89|4234.78|4234.78|0
1645611080000|2022-02-23 10:11:20|4235.56|4235.56|4235.56|4235.56|4235.56|4235.56|4235.56|4235.56|0
1645611090000|2022-02-23 10:11:30|4235.6|4235.6|4234.67|4234.67|4235.6|4235.6|4234.67|4234.67|0
1645611100000|2022-02-23 10:11:40|4234.48|4234.48|4234.48|4234.48|4234.48|4234.48|4234.48|4234.48|0
1645611110000|2022-02-23 10:11:50|4234.17|4234.17|4234.08|4234.08|4234.17|4234.17|4233.86|4233.86|0
1645611120000|2022-02-23 10:12:00|4233.62|4233.62|4233.62|4233.62|4233.62|4233.62|4233.62|4233.62|0
1645611140000|2022-02-23 10:12:20|4233.8|4233.8|4234.29|4234.29|4234.29|4234.29|4233.8|4233.8|0
1645611160000|2022-02-23 10:12:40|4234.6|4234.6|4234.6|4234.6|4234.6|4234.6|4234.6|4234.6|0
1645611170000|2022-02-23 10:12:50|4234.79|4234.79|4234.79|4234.79|4234.79|4234.79|4234.79|4234.79|0
1645611180000|2022-02-23 10:13:00|4234.33|4234.33|4234.17|4234.17|4234.33|4234.33|4234.17|4234.17|0
1645611200000|2022-02-23 10:13:20|4234.48|4234.48|4235.11|4235.11|4235.11|4235.11|4234.48|4234.48|0
1645611210000|2022-02-23 10:13:30|4235.19|4235.19|4235.19|4235.19|4235.19|4235.19|4235.19|4235.19|0
1645611220000|2022-02-23 10:13:40|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|0
1645611240000|2022-02-23 10:14:00|4235.24|4235.24|4235.24|4235.24|4235.24|4235.24|4235.24|4235.24|0
1645611260000|2022-02-23 10:14:20|4234.62|4234.62|4234.62|4234.62|4234.62|4234.62|4234.62|4234.62|0
1645611270000|2022-02-23 10:14:30|4234.53|4234.53|4234.46|4234.46|4234.53|4234.53|4234.46|4234.46|0
1645611280000|2022-02-23 10:14:40|4236.01|4236.01|4234.72|4234.72|4236.01|4236.01|4234.72|4234.72|0
1645611290000|2022-02-23 10:14:50|4234.63|4234.63|4234.63|4234.63|4234.63|4234.63|4234.63|4234.63|0
1645611300000|2022-02-23 10:15:00|4234.94|4234.94|4235.08|4235.08|4235.08|4235.08|4234.77|4234.77|0
1645611310000|2022-02-23 10:15:10|4234.9|4234.9|4234.9|4234.9|4234.9|4234.9|4234.9|4234.9|0
1645611320000|2022-02-23 10:15:20|4234.86|4234.86|4235.88|4235.88|4235.88|4235.88|4234.86|4234.86|0
1645611330000|2022-02-23 10:15:30|4236.06|4236.06|4235.97|4235.97|4236.06|4236.06|4235.97|4235.97|0
1645611340000|2022-02-23 10:15:40|4234.72|4234.72|4234.72|4234.72|4234.72|4234.72|4234.72|4234.72|0
1645611360000|2022-02-23 10:16:00|4235.03|4235.03|4235.03|4235.03|4235.03|4235.03|4235.03|4235.03|0
1645611370000|2022-02-23 10:16:10|4235.22|4235.22|4234.76|4234.76|4235.84|4235.84|4234.76|4234.76|0
1645611380000|2022-02-23 10:16:20|4235.07|4235.07|4234.97|4234.97|4235.07|4235.07|4234.97|4234.97|0
1645611390000|2022-02-23 10:16:30|4235.44|4235.44|4235.44|4235.44|4235.44|4235.44|4235.44|4235.44|0
1645611420000|2022-02-23 10:17:00|4235.26|4235.26|4235.26|4235.26|4235.26|4235.26|4235.26|4235.26|0
1645611440000|2022-02-23 10:17:20|4235.88|4235.88|4236.81|4236.81|4236.81|4236.81|4235.88|4235.88|0
1645611450000|2022-02-23 10:17:30|4236.72|4236.72|4236.89|4236.89|4237.05|4237.05|4236.72|4236.72|0
1645611460000|2022-02-23 10:17:40|4235.96|4235.96|4235.65|4235.65|4235.96|4235.96|4235.65|4235.65|0
1645611470000|2022-02-23 10:17:50|4235.8|4235.8|4235.5|4235.5|4235.8|4235.8|4235.5|4235.5|0
1645611480000|2022-02-23 10:18:00|4234.87|4234.87|4235.37|4235.37|4235.37|4235.37|4234.87|4234.87|0
1645611490000|2022-02-23 10:18:10|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|0
1645611510000|2022-02-23 10:18:30|4235.99|4235.99|4237.54|4237.54|4237.54|4237.54|4235.99|4235.99|0
1645611520000|2022-02-23 10:18:40|4237.85|4237.85|4237.85|4237.85|4237.85|4237.85|4237.85|4237.85|0
1645611530000|2022-02-23 10:18:50|4239.13|4239.13|4239.38|4239.38|4239.38|4239.38|4239.13|4239.13|0
1645611560000|2022-02-23 10:19:20|4239.69|4239.69|4239.53|4239.53|4239.69|4239.69|4239.53|4239.53|0
1645611580000|2022-02-23 10:19:40|4239.44|4239.44|4240.68|4240.68|4240.68|4240.68|4239.44|4239.44|0
1645611590000|2022-02-23 10:19:50|4240.57|4240.57|4241.18|4241.18|4241.18|4241.18|4240.57|4240.57|0
1645611610000|2022-02-23 10:20:10|4242.11|4242.11|4242.11|4242.11|4242.11|4242.11|4242.11|4242.11|0
1645611620000|2022-02-23 10:20:20|4241.8|4241.8|4242.27|4242.27|4242.27|4242.27|4241.8|4241.8|0
1645611640000|2022-02-23 10:20:40|4242.11|4242.11|4242.11|4242.11|4242.11|4242.11|4242.11|4242.11|0
1645611650000|2022-02-23 10:20:50|4242.39|4242.39|4242.39|4242.39|4242.39|4242.39|4242.39|4242.39|0
1645611660000|2022-02-23 10:21:00|4243.01|4243.01|4242.89|4242.89|4243.01|4243.01|4242.89|4242.89|0
1645611680000|2022-02-23 10:21:20|4242.99|4242.99|4244.17|4244.17|4244.17|4244.17|4242.99|4242.99|0
1645611710000|2022-02-23 10:21:50|4243.54|4243.54|4243.54|4243.54|4243.54|4243.54|4243.54|4243.54|0
1645611720000|2022-02-23 10:22:00|4243.85|4243.85|4243.85|4243.85|4243.85|4243.85|4243.85|4243.85|0
1645611730000|2022-02-23 10:22:10|4243.54|4243.54|4244.17|4244.17|4244.94|4244.94|4243.54|4243.54|0
1645611740000|2022-02-23 10:22:20|4244.34|4244.34|4243.57|4243.57|4244.34|4244.34|4243.57|4243.57|0
1645611750000|2022-02-23 10:22:30|4243.26|4243.26|4242.94|4242.94|4243.26|4243.26|4242.94|4242.94|0
1645611760000|2022-02-23 10:22:40|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|0
1645611780000|2022-02-23 10:23:00|4242.73|4242.73|4243.35|4243.35|4243.35|4243.35|4242.73|4242.73|0
1645611800000|2022-02-23 10:23:20|4243.23|4243.23|4243.85|4243.85|4243.85|4243.85|4243.23|4243.23|0
1645611820000|2022-02-23 10:23:40|4243.97|4243.97|4243.97|4243.97|4243.97|4243.97|4243.97|4243.97|0
1645611830000|2022-02-23 10:23:50|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|0
1645611840000|2022-02-23 10:24:00|4243.79|4243.79|4243.17|4243.17|4243.79|4243.79|4242.89|4242.89|0
1645611850000|2022-02-23 10:24:10|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|0
1645611860000|2022-02-23 10:24:20|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|0
1645611870000|2022-02-23 10:24:30|4243.05|4243.05|4243.52|4243.52|4243.52|4243.52|4243.05|4243.05|0
1645611890000|2022-02-23 10:24:50|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|0
1645611900000|2022-02-23 10:25:00|4244.45|4244.45|4244.45|4244.45|4244.45|4244.45|4244.45|4244.45|0
1645611910000|2022-02-23 10:25:10|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|0
1645611920000|2022-02-23 10:25:20|4244.42|4244.42|4244.73|4244.73|4244.73|4244.73|4244.42|4244.42|0
1645611940000|2022-02-23 10:25:40|4244.78|4244.78|4244.78|4244.78|4244.78|4244.78|4244.78|4244.78|0
1645611970000|2022-02-23 10:26:10|4244.47|4244.47|4244.78|4244.78|4244.78|4244.78|4244.47|4244.47|0
1645611990000|2022-02-23 10:26:30|4244.85|4244.85|4244.38|4244.38|4244.85|4244.85|4244.38|4244.38|0
1645612010000|2022-02-23 10:26:50|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|0
1645612020000|2022-02-23 10:27:00|4244.1|4244.1|4244.33|4244.33|4244.41|4244.41|4244.1|4244.1|0
1645612050000|2022-02-23 10:27:30|4244.23|4244.23|4243.92|4243.92|4244.23|4244.23|4243.92|4243.92|0
1645612060000|2022-02-23 10:27:40|4243.77|4243.77|4243.58|4243.58|4243.77|4243.77|4243.58|4243.58|0
1645612070000|2022-02-23 10:27:50|4243.4|4243.4|4243.34|4243.34|4243.4|4243.4|4243.34|4243.34|0
1645612080000|2022-02-23 10:28:00|4243.5|4243.5|4243.5|4243.5|4243.5|4243.5|4243.5|4243.5|0
1645612120000|2022-02-23 10:28:40|4243.53|4243.53|4244.15|4244.15|4244.15|4244.15|4243.53|4243.53|0
1645612130000|2022-02-23 10:28:50|4244.21|4244.21|4244.18|4244.18|4244.33|4244.33|4244.18|4244.18|0
1645612150000|2022-02-23 10:29:10|4243.86|4243.86|4243.96|4243.96|4243.96|4243.96|4243.86|4243.86|0
1645612160000|2022-02-23 10:29:20|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|0
1645612180000|2022-02-23 10:29:40|4244.36|4244.36|4243.9|4243.9|4244.36|4244.36|4243.9|4243.9|0
1645612190000|2022-02-23 10:29:50|4243.58|4243.58|4243.63|4243.63|4243.63|4243.63|4243.58|4243.58|0
1645612200000|2022-02-23 10:30:00|4243.94|4243.94|4244.25|4244.25|4244.25|4244.25|4243.94|4243.94|0
1645612210000|2022-02-23 10:30:10|4244.09|4244.09|4244.09|4244.09|4244.09|4244.09|4244.09|4244.09|0
1645612230000|2022-02-23 10:30:30|4244.28|4244.28|4244.21|4244.21|4244.43|4244.43|4244.21|4244.21|0
1645612270000|2022-02-23 10:31:10|4244.18|4244.18|4243.91|4243.91|4244.18|4244.18|4243.82|4243.82|0
1645612290000|2022-02-23 10:31:30|4242.97|4242.97|4243.13|4243.13|4243.29|4243.29|4242.97|4242.97|0
1645612330000|2022-02-23 10:32:10|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|0
1645612350000|2022-02-23 10:32:30|4243.07|4243.07|4243.07|4243.07|4243.07|4243.07|4243.07|4243.07|0
1645612360000|2022-02-23 10:32:40|4243.69|4243.69|4243.69|4243.69|4243.69|4243.69|4243.69|4243.69|0
1645612370000|2022-02-23 10:32:50|4243.85|4243.85|4244|4244|4244|4244|4243.85|4243.85|0
1645612380000|2022-02-23 10:33:00|4244.28|4244.28|4244.37|4244.37|4244.37|4244.37|4244.28|4244.28|0
1645612390000|2022-02-23 10:33:10|4244.35|4244.35|4244.97|4244.97|4244.97|4244.97|4244.35|4244.35|0
1645612420000|2022-02-23 10:33:40|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|0
1645612430000|2022-02-23 10:33:50|4245.59|4245.59|4245.74|4245.74|4245.74|4245.74|4245.43|4245.43|0
1645612440000|2022-02-23 10:34:00|4246.05|4246.05|4246.05|4246.05|4246.05|4246.05|4246.05|4246.05|0
1645612480000|2022-02-23 10:34:40|4246.68|4246.68|4246.68|4246.68|4246.68|4246.68|4246.68|4246.68|0
1645612490000|2022-02-23 10:34:50|4246.58|4246.58|4246.58|4246.58|4246.58|4246.58|4246.58|4246.58|0
1645612500000|2022-02-23 10:35:00|4246.27|4246.27|4245.96|4245.96|4246.27|4246.27|4245.96|4245.96|0
1645612510000|2022-02-23 10:35:10|4245.9|4245.9|4245.69|4245.69|4245.9|4245.9|4245.69|4245.69|0
1645612540000|2022-02-23 10:35:40|4245.38|4245.38|4244.14|4244.14|4245.38|4245.38|4244.14|4244.14|0
1645612550000|2022-02-23 10:35:50|4243.98|4243.98|4243.98|4243.98|4243.98|4243.98|4243.98|4243.98|0
1645612570000|2022-02-23 10:36:10|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|0
1645612610000|2022-02-23 10:36:50|4242.89|4242.89|4243.18|4243.18|4243.18|4243.18|4242.55|4242.55|0
1645612620000|2022-02-23 10:37:00|4243.33|4243.33|4243.64|4243.64|4243.64|4243.64|4243.33|4243.33|0
1645612630000|2022-02-23 10:37:10|4243.61|4243.61|4243.61|4243.61|4243.93|4243.93|4243.61|4243.61|0
1645612660000|2022-02-23 10:37:40|4243.3|4243.3|4243.3|4243.3|4243.3|4243.3|4243.3|4243.3|0
1645612680000|2022-02-23 10:38:00|4243.28|4243.28|4242.43|4242.43|4243.28|4243.28|4242.43|4242.43|0
1645612690000|2022-02-23 10:38:10|4242.49|4242.49|4242.6|4242.6|4242.6|4242.6|4242.49|4242.49|0
1645612700000|2022-02-23 10:38:20|4242.13|4242.13|4241.18|4241.18|4242.13|4242.13|4241.18|4241.18|0
1645612730000|2022-02-23 10:38:50|4241.06|4241.06|4241.01|4241.01|4241.06|4241.06|4241.01|4241.01|0
1645612740000|2022-02-23 10:39:00|4241.32|4241.32|4241.5|4241.5|4241.5|4241.5|4241.32|4241.32|0
1645612750000|2022-02-23 10:39:10|4241.54|4241.54|4242.05|4242.05|4242.05|4242.05|4241.54|4241.54|0
1645612760000|2022-02-23 10:39:20|4242.01|4242.01|4241.98|4241.98|4242.01|4242.01|4241.98|4241.98|0
1645612770000|2022-02-23 10:39:30|4242.29|4242.29|4243.47|4243.47|4243.47|4243.47|4242.29|4242.29|0
1645612780000|2022-02-23 10:39:40|4243.29|4243.29|4243.29|4243.29|4243.29|4243.29|4243.29|4243.29|0
1645612810000|2022-02-23 10:40:10|4243.91|4243.91|4243.91|4243.91|4243.91|4243.91|4243.91|4243.91|0
1645612860000|2022-02-23 10:41:00|4243.85|4243.85|4243.6|4243.6|4243.91|4243.91|4243.6|4243.6|0
1645612870000|2022-02-23 10:41:10|4243.29|4243.29|4245.99|4245.99|4245.99|4245.99|4243.29|4243.29|0
1645612890000|2022-02-23 10:41:30|4246.03|4246.03|4246.73|4246.73|4246.73|4246.73|4246.03|4246.03|0
1645612940000|2022-02-23 10:42:20|4246.58|4246.58|4246.58|4246.58|4246.58|4246.58|4246.58|4246.58|0
1645612960000|2022-02-23 10:42:40|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|0
1645612970000|2022-02-23 10:42:50|4245.46|4245.46|4245.46|4245.46|4245.46|4245.46|4245.46|4245.46|0
1645612980000|2022-02-23 10:43:00|4244.99|4244.99|4243.91|4243.91|4244.99|4244.99|4243.6|4243.6|0
1645612990000|2022-02-23 10:43:10|4244.06|4244.06|4244.53|4244.53|4244.53|4244.53|4244.06|4244.06|0
1645613010000|2022-02-23 10:43:30|4245.15|4245.15|4245.92|4245.92|4245.92|4245.92|4245.15|4245.15|0
1645613020000|2022-02-23 10:43:40|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|0
1645613030000|2022-02-23 10:43:50|4246.46|4246.46|4246.46|4246.46|4246.46|4246.46|4246.46|4246.46|0
1645613060000|2022-02-23 10:44:20|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|0
1645613080000|2022-02-23 10:44:40|4245.06|4245.06|4246.04|4246.04|4246.04|4246.04|4245.06|4245.06|0
1645613090000|2022-02-23 10:44:50|4246.14|4246.14|4246.14|4246.14|4246.14|4246.14|4246.14|4246.14|0
1645613110000|2022-02-23 10:45:10|4245.96|4245.96|4245.96|4245.96|4245.96|4245.96|4245.96|4245.96|0
1645613120000|2022-02-23 10:45:20|4246.05|4246.05|4246.05|4246.05|4246.05|4246.05|4246.05|4246.05|0
1645613140000|2022-02-23 10:45:40|4245.74|4245.74|4245.22|4245.22|4245.74|4245.74|4245.22|4245.22|0
1645613150000|2022-02-23 10:45:50|4244.6|4244.6|4244.1|4244.1|4244.6|4244.6|4244.1|4244.1|0
1645613160000|2022-02-23 10:46:00|4243.79|4243.79|4243.79|4243.79|4243.79|4243.79|4243.79|4243.79|0
1645613170000|2022-02-23 10:46:10|4243.7|4243.7|4243.17|4243.17|4243.7|4243.7|4243.17|4243.17|0
1645613180000|2022-02-23 10:46:20|4243.02|4243.02|4243.02|4243.02|4243.02|4243.02|4243.02|4243.02|0
1645613190000|2022-02-23 10:46:30|4243.95|4243.95|4244.64|4244.64|4244.88|4244.88|4243.95|4243.95|0
1645613200000|2022-02-23 10:46:40|4244.8|4244.8|4244.8|4244.8|4244.86|4244.86|4244.8|4244.8|0
1645613210000|2022-02-23 10:46:50|4245.11|4245.11|4245.11|4245.11|4245.11|4245.11|4245.11|4245.11|0
1645613220000|2022-02-23 10:47:00|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|0
1645613230000|2022-02-23 10:47:10|4244.89|4244.89|4245.17|4245.17|4245.17|4245.17|4244.89|4244.89|0
1645613240000|2022-02-23 10:47:20|4244.98|4244.98|4244.89|4244.89|4244.98|4244.98|4244.89|4244.89|0
1645613280000|2022-02-23 10:48:00|4245.2|4245.2|4245.36|4245.36|4245.51|4245.51|4245.2|4245.2|0
1645613300000|2022-02-23 10:48:20|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|0
1645613310000|2022-02-23 10:48:30|4245.14|4245.14|4245|4245|4245.14|4245.14|4245|4245|0
1645613320000|2022-02-23 10:48:40|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|0
1645613330000|2022-02-23 10:48:50|4244.6|4244.6|4244.51|4244.51|4244.6|4244.6|4244.51|4244.51|0
1645613340000|2022-02-23 10:49:00|4244.2|4244.2|4244.2|4244.2|4244.2|4244.2|4244.2|4244.2|0
1645613360000|2022-02-23 10:49:20|4244.51|4244.51|4244.51|4244.51|4244.51|4244.51|4244.51|4244.51|0
1645613380000|2022-02-23 10:49:40|4243.89|4243.89|4244.19|4244.19|4244.19|4244.19|4243.89|4243.89|0
1645613400000|2022-02-23 10:50:00|4243.88|4243.88|4243.88|4243.88|4243.88|4243.88|4243.88|4243.88|0
1645613410000|2022-02-23 10:50:10|4244.15|4244.15|4244.71|4244.71|4244.71|4244.71|4244.15|4244.15|0
1645613420000|2022-02-23 10:50:20|4245.02|4245.02|4245.33|4245.33|4245.33|4245.33|4245.02|4245.02|0
1645613430000|2022-02-23 10:50:30|4245.52|4245.52|4245.52|4245.52|4245.52|4245.52|4245.52|4245.52|0
1645613440000|2022-02-23 10:50:40|4245.54|4245.54|4245.54|4245.54|4245.54|4245.54|4245.54|4245.54|0
1645613450000|2022-02-23 10:50:50|4245.23|4245.23|4244.92|4244.92|4245.23|4245.23|4244.92|4244.92|0
1645613460000|2022-02-23 10:51:00|4245.54|4245.54|4245.85|4245.85|4245.85|4245.85|4245.54|4245.54|0
1645613480000|2022-02-23 10:51:20|4245.48|4245.48|4245.48|4245.48|4245.48|4245.48|4245.48|4245.48|0
1645613490000|2022-02-23 10:51:30|4245.17|4245.17|4246.42|4246.42|4246.42|4246.42|4245.17|4245.17|0
1645613530000|2022-02-23 10:52:10|4245.8|4245.8|4248.43|4248.43|4248.43|4248.43|4245.8|4245.8|0
1645613540000|2022-02-23 10:52:20|4248.28|4248.28|4247.97|4247.97|4248.28|4248.28|4247.97|4247.97|0
1645613570000|2022-02-23 10:52:50|4248.15|4248.15|4248.25|4248.25|4248.25|4248.25|4248.15|4248.15|0
1645613580000|2022-02-23 10:53:00|4248.15|4248.15|4248.08|4248.08|4248.15|4248.15|4248|4248|0
1645613590000|2022-02-23 10:53:10|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|0
1645613600000|2022-02-23 10:53:20|4249.48|4249.48|4249.48|4249.48|4249.48|4249.48|4249.48|4249.48|0
1645613610000|2022-02-23 10:53:30|4249.36|4249.36|4249.27|4249.27|4249.36|4249.36|4248.96|4248.96|0
1645613620000|2022-02-23 10:53:40|4249.39|4249.39|4249.7|4249.7|4249.7|4249.7|4249.39|4249.39|0
1645613630000|2022-02-23 10:53:50|4249.8|4249.8|4249.8|4249.8|4249.8|4249.8|4249.8|4249.8|0
1645613650000|2022-02-23 10:54:10|4249.95|4249.95|4249.95|4249.95|4249.95|4249.95|4249.95|4249.95|0
1645613680000|2022-02-23 10:54:40|4249.64|4249.64|4249.72|4249.72|4249.72|4249.72|4249.64|4249.64|0
1645613690000|2022-02-23 10:54:50|4249.41|4249.41|4249.68|4249.68|4249.72|4249.72|4249.41|4249.41|0
1645613700000|2022-02-23 10:55:00|4249.64|4249.64|4247.9|4247.9|4249.64|4249.64|4247.9|4247.9|0
1645613720000|2022-02-23 10:55:20|4248.21|4248.21|4248.21|4248.21|4248.21|4248.21|4248.21|4248.21|0
1645613730000|2022-02-23 10:55:30|4247.9|4247.9|4247.59|4247.59|4247.9|4247.9|4247.59|4247.59|0
1645613740000|2022-02-23 10:55:40|4247.28|4247.28|4247.24|4247.24|4247.28|4247.28|4247.24|4247.24|0
1645613760000|2022-02-23 10:56:00|4246.93|4246.93|4246.93|4246.93|4246.93|4246.93|4246.93|4246.93|0
1645613780000|2022-02-23 10:56:20|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|0
1645613790000|2022-02-23 10:56:30|4246.27|4246.27|4246.73|4246.73|4246.73|4246.73|4246.11|4246.11|0
1645613820000|2022-02-23 10:57:00|4246.56|4246.56|4246.44|4246.44|4246.56|4246.56|4246.44|4246.44|0
1645613830000|2022-02-23 10:57:10|4246.32|4246.32|4246.32|4246.32|4246.32|4246.32|4246.32|4246.32|0
1645613840000|2022-02-23 10:57:20|4246.38|4246.38|4246.38|4246.38|4246.38|4246.38|4246.38|4246.38|0
1645613850000|2022-02-23 10:57:30|4246.44|4246.44|4245.97|4245.97|4246.44|4246.44|4245.97|4245.97|0
1645613860000|2022-02-23 10:57:40|4246.6|4246.6|4247.84|4247.84|4247.84|4247.84|4246.6|4246.6|0
1645613870000|2022-02-23 10:57:50|4248.46|4248.46|4249.14|4249.14|4249.24|4249.24|4248.46|4248.46|0
1645613880000|2022-02-23 10:58:00|4249.1|4249.1|4250.66|4250.66|4250.66|4250.66|4249.1|4249.1|0
1645613890000|2022-02-23 10:58:10|4250.35|4250.35|4250.66|4250.66|4250.66|4250.66|4250.35|4250.35|0
1645613900000|2022-02-23 10:58:20|4250.04|4250.04|4250.04|4250.04|4250.04|4250.04|4250.04|4250.04|0
1645613910000|2022-02-23 10:58:30|4249.72|4249.72|4249.72|4249.72|4249.72|4249.72|4249.72|4249.72|0
1645613920000|2022-02-23 10:58:40|4250.04|4250.04|4250.97|4250.97|4250.97|4250.97|4250.04|4250.04|0
1645613930000|2022-02-23 10:58:50|4251.15|4251.15|4249.9|4249.9|4251.15|4251.15|4249.9|4249.9|0
1645613950000|2022-02-23 10:59:10|4250.21|4250.21|4250.21|4250.21|4250.21|4250.21|4250.21|4250.21|0
1645613960000|2022-02-23 10:59:20|4249.59|4249.59|4248.51|4248.51|4249.59|4249.59|4248.51|4248.51|0
1645613970000|2022-02-23 10:59:30|4247.89|4247.89|4246.95|4246.95|4247.89|4247.89|4246.95|4246.95|0
1645613980000|2022-02-23 10:59:40|4246.97|4246.97|4246.97|4246.97|4246.97|4246.97|4246.97|4246.97|0
1645613990000|2022-02-23 10:59:50|4246.82|4246.82|4246.82|4246.82|4246.82|4246.82|4246.82|4246.82|0
1645614000000|2022-02-23 11:00:00|4246.2|4246.2|4246.08|4246.08|4246.24|4246.24|4246.08|4246.08|0
1645614020000|2022-02-23 11:00:20|4246.14|4246.14|4246.45|4246.45|4246.45|4246.45|4246.14|4246.14|0
1645614040000|2022-02-23 11:00:40|4246.54|4246.54|4246.64|4246.64|4246.64|4246.64|4246.54|4246.54|0
1645614060000|2022-02-23 11:01:00|4246.95|4246.95|4247.57|4247.57|4247.57|4247.57|4246.95|4246.95|0
1645614070000|2022-02-23 11:01:10|4246.95|4246.95|4246.95|4246.95|4246.95|4246.95|4246.95|4246.95|0
1645614080000|2022-02-23 11:01:20|4246.33|4246.33|4245.53|4245.53|4246.33|4246.33|4245.53|4245.53|0
1645614100000|2022-02-23 11:01:40|4245.5|4245.5|4245.5|4245.5|4245.5|4245.5|4245.5|4245.5|0
1645614110000|2022-02-23 11:01:50|4245.58|4245.58|4245.45|4245.45|4245.58|4245.58|4245.45|4245.45|0
1645614120000|2022-02-23 11:02:00|4245.76|4245.76|4247|4247|4247|4247|4245.76|4245.76|0
1645614130000|2022-02-23 11:02:10|4247.94|4247.94|4247.31|4247.31|4247.94|4247.94|4247.31|4247.31|0
1645614150000|2022-02-23 11:02:30|4247|4247|4247.31|4247.31|4247.31|4247.31|4247|4247|0
1645614160000|2022-02-23 11:02:40|4247.63|4247.63|4247.93|4247.93|4247.93|4247.93|4247.63|4247.63|0
1645614170000|2022-02-23 11:02:50|4248.12|4248.12|4249.34|4249.34|4249.34|4249.34|4248.12|4248.12|0
1645614190000|2022-02-23 11:03:10|4247.78|4247.78|4247.78|4247.78|4247.78|4247.78|4247.78|4247.78|0
1645614210000|2022-02-23 11:03:30|4247.87|4247.87|4248.3|4248.3|4248.3|4248.3|4247.87|4247.87|0
1645614220000|2022-02-23 11:03:40|4248.92|4248.92|4248.92|4248.92|4248.92|4248.92|4248.92|4248.92|0
1645614230000|2022-02-23 11:03:50|4250.16|4250.16|4250.16|4250.16|4250.16|4250.16|4250.16|4250.16|0
1645614250000|2022-02-23 11:04:10|4250.25|4250.25|4250.25|4250.25|4250.25|4250.25|4250.25|4250.25|0
1645614270000|2022-02-23 11:04:30|4249.01|4249.01|4249.01|4249.01|4249.01|4249.01|4249.01|4249.01|0
1645614280000|2022-02-23 11:04:40|4248.99|4248.99|4248.99|4248.99|4249.14|4249.14|4248.99|4248.99|0
1645614290000|2022-02-23 11:04:50|4249.3|4249.3|4248.67|4248.67|4249.3|4249.3|4248.67|4248.67|0
1645614300000|2022-02-23 11:05:00|4248.36|4248.36|4248.36|4248.36|4248.36|4248.36|4248.36|4248.36|0
1645614310000|2022-02-23 11:05:10|4248.05|4248.05|4248.01|4248.01|4248.05|4248.05|4248.01|4248.01|0
1645614320000|2022-02-23 11:05:20|4248.04|4248.04|4247.41|4247.41|4248.04|4248.04|4247.41|4247.41|0
1645614340000|2022-02-23 11:05:40|4247.46|4247.46|4247.46|4247.46|4247.46|4247.46|4247.46|4247.46|0
1645614350000|2022-02-23 11:05:50|4247.31|4247.31|4246.41|4246.41|4247.31|4247.31|4246.41|4246.41|0
1645614360000|2022-02-23 11:06:00|4246.25|4246.25|4247.03|4247.03|4247.03|4247.03|4246.25|4246.25|0
1645614370000|2022-02-23 11:06:10|4246.72|4246.72|4246.41|4246.41|4246.72|4246.72|4246.41|4246.41|0
1645614380000|2022-02-23 11:06:20|4246.72|4246.72|4247.34|4247.34|4247.34|4247.34|4246.72|4246.72|0
1645614390000|2022-02-23 11:06:30|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|0
1645614400000|2022-02-23 11:06:40|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|0
1645614410000|2022-02-23 11:06:50|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|0
1645614420000|2022-02-23 11:07:00|4247.18|4247.18|4247.8|4247.8|4247.8|4247.8|4247.18|4247.18|0
1645614440000|2022-02-23 11:07:20|4248.27|4248.27|4248.89|4248.89|4249.2|4249.2|4248.27|4248.27|0
1645614450000|2022-02-23 11:07:30|4248.77|4248.77|4247.78|4247.78|4248.77|4248.77|4247.78|4247.78|0
1645614460000|2022-02-23 11:07:40|4247.39|4247.39|4247.34|4247.34|4247.39|4247.39|4247.34|4247.34|0
1645614470000|2022-02-23 11:07:50|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|0
1645614480000|2022-02-23 11:08:00|4247.19|4247.19|4247.13|4247.13|4247.19|4247.19|4247.13|4247.13|0
1645614490000|2022-02-23 11:08:10|4246.98|4246.98|4246.65|4246.65|4246.98|4246.98|4246.65|4246.65|0
1645614500000|2022-02-23 11:08:20|4246.96|4246.96|4246.96|4246.96|4246.96|4246.96|4246.96|4246.96|0
1645614520000|2022-02-23 11:08:40|4248.2|4248.2|4246.96|4246.96|4248.2|4248.2|4246.96|4246.96|0
1645614570000|2022-02-23 11:09:30|4247.27|4247.27|4246.96|4246.96|4247.27|4247.27|4246.96|4246.96|0
1645614580000|2022-02-23 11:09:40|4246.65|4246.65|4246.49|4246.49|4246.8|4246.8|4246.49|4246.49|0
1645614590000|2022-02-23 11:09:50|4246.8|4246.8|4246.8|4246.8|4246.8|4246.8|4246.8|4246.8|0
1645614600000|2022-02-23 11:10:00|4247.04|4247.04|4247.49|4247.49|4247.8|4247.8|4247.04|4247.04|0
1645614610000|2022-02-23 11:10:10|4247.46|4247.46|4247.18|4247.18|4247.46|4247.46|4247.18|4247.18|0
1645614620000|2022-02-23 11:10:20|4247.3|4247.3|4248.45|4248.45|4248.45|4248.45|4247.3|4247.3|0
1645614640000|2022-02-23 11:10:40|4248.51|4248.51|4248.2|4248.2|4248.51|4248.51|4248.2|4248.2|0
1645614650000|2022-02-23 11:10:50|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|0
1645614660000|2022-02-23 11:11:00|4247.85|4247.85|4247.85|4247.85|4247.85|4247.85|4247.85|4247.85|0
1645614670000|2022-02-23 11:11:10|4247.23|4247.23|4246.61|4246.61|4247.23|4247.23|4246.61|4246.61|0
1645614690000|2022-02-23 11:11:30|4246.92|4246.92|4246.92|4246.92|4246.92|4246.92|4246.8|4246.8|0
1645614710000|2022-02-23 11:11:50|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|0
1645614720000|2022-02-23 11:12:00|4247.15|4247.15|4247.02|4247.02|4247.15|4247.15|4247.02|4247.02|0
1645614730000|2022-02-23 11:12:10|4246.93|4246.93|4246.93|4246.93|4246.93|4246.93|4246.93|4246.93|0
1645614740000|2022-02-23 11:12:20|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|0
1645614750000|2022-02-23 11:12:30|4246.93|4246.93|4247.24|4247.24|4247.24|4247.24|4246.93|4246.93|0
1645614760000|2022-02-23 11:12:40|4246.62|4246.62|4246.31|4246.31|4246.62|4246.62|4246.31|4246.31|0
1645614770000|2022-02-23 11:12:50|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|0
1645614780000|2022-02-23 11:13:00|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|0
1645614790000|2022-02-23 11:13:10|4246.21|4246.21|4246.31|4246.31|4246.31|4246.31|4246.21|4246.21|0
1645614800000|2022-02-23 11:13:20|4246.4|4246.4|4246.4|4246.4|4246.4|4246.4|4246.4|4246.4|0
1645614810000|2022-02-23 11:13:30|4246.42|4246.42|4246.61|4246.61|4246.61|4246.61|4246.42|4246.42|0
1645614830000|2022-02-23 11:13:50|4246.92|4246.92|4246.61|4246.61|4246.92|4246.92|4246.61|4246.61|0
1645614840000|2022-02-23 11:14:00|4246.46|4246.46|4246.61|4246.61|4246.61|4246.61|4246.46|4246.46|0
1645614860000|2022-02-23 11:14:20|4246.7|4246.7|4246.49|4246.49|4246.7|4246.7|4246.47|4246.47|0
1645614880000|2022-02-23 11:14:40|4246.8|4246.8|4246.95|4246.95|4246.95|4246.95|4246.8|4246.8|0
1645614900000|2022-02-23 11:15:00|4247.11|4247.11|4247.23|4247.23|4247.23|4247.23|4247.11|4247.11|0
1645614920000|2022-02-23 11:15:20|4247.38|4247.38|4247.38|4247.38|4247.38|4247.38|4247.38|4247.38|0
1645614930000|2022-02-23 11:15:30|4247.07|4247.07|4245.64|4245.64|4247.07|4247.07|4245.64|4245.64|0
1645614940000|2022-02-23 11:15:40|4244.71|4244.71|4243.31|4243.31|4244.71|4244.71|4243.31|4243.31|0
1645614960000|2022-02-23 11:16:00|4243.37|4243.37|4243.37|4243.37|4243.37|4243.37|4243.37|4243.37|0
1645614970000|2022-02-23 11:16:10|4242.75|4242.75|4246.17|4246.17|4246.17|4246.17|4242.75|4242.75|0
1645615020000|2022-02-23 11:17:00|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|0
1645615030000|2022-02-23 11:17:10|4245.7|4245.7|4245.7|4245.7|4245.7|4245.7|4245.7|4245.7|0
1645615060000|2022-02-23 11:17:40|4243.99|4243.99|4242.01|4242.01|4243.99|4243.99|4242.01|4242.01|0
1645615070000|2022-02-23 11:17:50|4242.63|4242.63|4242.78|4242.78|4242.78|4242.78|4242.63|4242.63|0
1645615080000|2022-02-23 11:18:00|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|4241.39|4241.39|0
1645615090000|2022-02-23 11:18:10|4242.27|4242.27|4242.58|4242.58|4242.58|4242.58|4242.27|4242.27|0
1645615100000|2022-02-23 11:18:20|4242.56|4242.56|4242.56|4242.56|4242.56|4242.56|4242.56|4242.56|0
1645615110000|2022-02-23 11:18:30|4243.18|4243.18|4244.11|4244.11|4244.11|4244.11|4243.18|4243.18|0
1645615120000|2022-02-23 11:18:40|4243.49|4243.49|4243.49|4243.49|4243.49|4243.49|4243.49|4243.49|0
1645615130000|2022-02-23 11:18:50|4243.95|4243.95|4244.11|4244.11|4244.11|4244.11|4243.95|4243.95|0
1645615140000|2022-02-23 11:19:00|4243.49|4243.49|4243.8|4243.8|4243.8|4243.8|4243.49|4243.49|0
1645615150000|2022-02-23 11:19:10|4243.33|4243.33|4243.33|4243.33|4243.33|4243.33|4243.33|4243.33|0
1645615170000|2022-02-23 11:19:30|4244.89|4244.89|4245.98|4245.98|4245.98|4245.98|4244.89|4244.89|0
1645615180000|2022-02-23 11:19:40|4245.67|4245.67|4245.04|4245.04|4245.98|4245.98|4245.04|4245.04|0
1645615190000|2022-02-23 11:19:50|4244.42|4244.42|4244.42|4244.42|4244.42|4244.42|4244.42|4244.42|0
1645615200000|2022-02-23 11:20:00|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|0
1645615210000|2022-02-23 11:20:10|4244.64|4244.64|4244.95|4244.95|4244.95|4244.95|4244.64|4244.64|0
1645615220000|2022-02-23 11:20:20|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|0
1645615240000|2022-02-23 11:20:40|4246.19|4246.19|4246.19|4246.19|4246.19|4246.19|4246.19|4246.19|0
1645615250000|2022-02-23 11:20:50|4246.08|4246.08|4248.87|4248.87|4248.87|4248.87|4246.08|4246.08|0
1645615260000|2022-02-23 11:21:00|4248.56|4248.56|4248.57|4248.57|4248.88|4248.88|4248.56|4248.56|0
1645615270000|2022-02-23 11:21:10|4248.67|4248.67|4247.95|4247.95|4248.67|4248.67|4247.95|4247.95|0
1645615280000|2022-02-23 11:21:20|4248.07|4248.07|4248.07|4248.07|4248.07|4248.07|4248.07|4248.07|0
1645615290000|2022-02-23 11:21:30|4247.76|4247.76|4248.13|4248.13|4248.13|4248.13|4247.76|4247.76|0
1645615300000|2022-02-23 11:21:40|4248.19|4248.19|4248.21|4248.21|4248.31|4248.31|4248.19|4248.19|0
1645615320000|2022-02-23 11:22:00|4246.97|4246.97|4246.1|4246.1|4246.97|4246.97|4246.1|4246.1|0
1645615360000|2022-02-23 11:22:40|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|0
1645615370000|2022-02-23 11:22:50|4246.44|4246.44|4246.44|4246.44|4246.44|4246.44|4246.44|4246.44|0
1645615380000|2022-02-23 11:23:00|4245.19|4245.19|4245.19|4245.19|4245.19|4245.19|4245.19|4245.19|0
1645615390000|2022-02-23 11:23:10|4245.81|4245.81|4246.34|4246.34|4246.34|4246.34|4245.81|4245.81|0
1645615400000|2022-02-23 11:23:20|4246.28|4246.28|4246.28|4246.28|4246.28|4246.28|4246.28|4246.28|0
1645615440000|2022-02-23 11:24:00|4246.59|4246.59|4246.9|4246.9|4246.9|4246.9|4246.44|4246.44|0
1645615450000|2022-02-23 11:24:10|4246.81|4246.81|4246.81|4246.81|4246.81|4246.81|4246.81|4246.81|0
1645615460000|2022-02-23 11:24:20|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|0
1645615470000|2022-02-23 11:24:30|4246.81|4246.81|4246.81|4246.81|4246.81|4246.81|4246.81|4246.81|0
1645615490000|2022-02-23 11:24:50|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|0
1645615510000|2022-02-23 11:25:10|4247.21|4247.21|4247.21|4247.21|4247.21|4247.21|4247.21|4247.21|0
1645615560000|2022-02-23 11:26:00|4246.59|4246.59|4246.5|4246.5|4246.59|4246.59|4246.5|4246.5|0
1645615570000|2022-02-23 11:26:10|4246.34|4246.34|4246.03|4246.03|4246.34|4246.34|4246.03|4246.03|0
1645615580000|2022-02-23 11:26:20|4244.79|4244.79|4245.1|4245.1|4245.1|4245.1|4244.79|4244.79|0
1645615590000|2022-02-23 11:26:30|4245.25|4245.25|4245.1|4245.1|4245.25|4245.25|4245.1|4245.1|0
1645615610000|2022-02-23 11:26:50|4244.17|4244.17|4243.86|4243.86|4244.17|4244.17|4243.54|4243.54|0
1645615620000|2022-02-23 11:27:00|4244.48|4244.48|4244.63|4244.63|4244.63|4244.63|4244.48|4244.48|0
1645615630000|2022-02-23 11:27:10|4244.45|4244.45|4244.45|4244.45|4244.45|4244.45|4244.45|4244.45|0
1645615640000|2022-02-23 11:27:20|4244.76|4244.76|4244.76|4244.76|4244.76|4244.76|4244.76|4244.76|0
1645615670000|2022-02-23 11:27:50|4243.82|4243.82|4243.58|4243.58|4243.82|4243.82|4243.58|4243.58|0
1645615680000|2022-02-23 11:28:00|4243.48|4243.48|4243.48|4243.48|4243.48|4243.48|4243.48|4243.48|0
1645615710000|2022-02-23 11:28:30|4242.09|4242.09|4242.33|4242.33|4242.33|4242.33|4241.99|4241.99|0
1645615720000|2022-02-23 11:28:40|4242.35|4242.35|4242.63|4242.63|4242.63|4242.63|4242.35|4242.35|0
1645615770000|2022-02-23 11:29:30|4242.51|4242.51|4242.49|4242.49|4242.51|4242.51|4242.34|4242.34|0
1645615780000|2022-02-23 11:29:40|4244.67|4244.67|4245.29|4245.29|4245.29|4245.29|4244.67|4244.67|0
1645615790000|2022-02-23 11:29:50|4244.35|4244.35|4244.35|4244.35|4244.35|4244.35|4244.35|4244.35|0
1645615800000|2022-02-23 11:30:00|4244.26|4244.26|4244.26|4244.26|4244.26|4244.26|4244.26|4244.26|0
1645615810000|2022-02-23 11:30:10|4244.35|4244.35|4244.35|4244.35|4244.35|4244.35|4244.35|4244.35|0
1645615820000|2022-02-23 11:30:20|4243.73|4243.73|4244.04|4244.04|4244.04|4244.04|4243.73|4243.73|0
1645615840000|2022-02-23 11:30:40|4243.89|4243.89|4243.89|4243.89|4243.89|4243.89|4243.89|4243.89|0
1645615860000|2022-02-23 11:31:00|4244.2|4244.2|4244.2|4244.2|4244.2|4244.2|4244.2|4244.2|0
1645615910000|2022-02-23 11:31:50|4243.89|4243.89|4241.9|4241.9|4243.89|4243.89|4241.9|4241.9|0
1645615920000|2022-02-23 11:32:00|4243.14|4243.14|4242.83|4242.83|4243.45|4243.45|4242.83|4242.83|0
1645615930000|2022-02-23 11:32:10|4242.74|4242.74|4242.74|4242.74|4242.74|4242.74|4242.74|4242.74|0
1645615940000|2022-02-23 11:32:20|4241.97|4241.97|4241.81|4241.81|4241.97|4241.97|4241.81|4241.81|0
1645615950000|2022-02-23 11:32:30|4241.5|4241.5|4240.85|4240.85|4241.5|4241.5|4240.85|4240.85|0
1645615960000|2022-02-23 11:32:40|4240.81|4240.81|4240.77|4240.77|4240.81|4240.81|4240.77|4240.77|0
1645615970000|2022-02-23 11:32:50|4240.49|4240.49|4239.03|4239.03|4240.58|4240.58|4239.03|4239.03|0
1645615980000|2022-02-23 11:33:00|4238.99|4238.99|4239.77|4239.77|4239.77|4239.77|4238.99|4238.99|0
1645616000000|2022-02-23 11:33:20|4239.46|4239.46|4239.46|4239.46|4239.46|4239.46|4239.46|4239.46|0
1645616040000|2022-02-23 11:34:00|4239.77|4239.77|4239.77|4239.77|4239.77|4239.77|4239.77|4239.77|0
1645616050000|2022-02-23 11:34:10|4241.01|4241.01|4241.01|4241.01|4241.01|4241.01|4241.01|4241.01|0
1645616070000|2022-02-23 11:34:30|4240.7|4240.7|4241.32|4241.32|4241.32|4241.32|4240.7|4240.7|0
1645616090000|2022-02-23 11:34:50|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|0
1645616100000|2022-02-23 11:35:00|4241.75|4241.75|4241.17|4241.17|4241.75|4241.75|4241.07|4241.07|0
1645616110000|2022-02-23 11:35:10|4240.86|4240.86|4240.86|4240.86|4240.86|4240.86|4240.86|4240.86|0
1645616120000|2022-02-23 11:35:20|4241.17|4241.17|4241.17|4241.17|4241.17|4241.17|4241.17|4241.17|0
1645616130000|2022-02-23 11:35:30|4241.21|4241.21|4241.21|4241.21|4241.21|4241.21|4241.21|4241.21|0
1645616140000|2022-02-23 11:35:40|4242.77|4242.77|4242.92|4242.92|4242.92|4242.92|4242.77|4242.77|0
1645616150000|2022-02-23 11:35:50|4242.87|4242.87|4244.35|4244.35|4244.43|4244.43|4242.87|4242.87|0
1645616160000|2022-02-23 11:36:00|4244.29|4244.29|4244.39|4244.39|4244.39|4244.39|4244.29|4244.29|0
1645616170000|2022-02-23 11:36:10|4244.29|4244.29|4243.3|4243.3|4244.29|4244.29|4243.3|4243.3|0
1645616190000|2022-02-23 11:36:30|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|0
1645616200000|2022-02-23 11:36:40|4242.93|4242.93|4242.78|4242.78|4242.93|4242.93|4242.78|4242.78|0
1645616210000|2022-02-23 11:36:50|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|0
1645616230000|2022-02-23 11:37:10|4242.34|4242.34|4241.72|4241.72|4242.34|4242.34|4241.41|4241.41|0
1645616270000|2022-02-23 11:37:50|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|0
1645616280000|2022-02-23 11:38:00|4241.69|4241.69|4241.69|4241.69|4241.69|4241.69|4241.69|4241.69|0
1645616290000|2022-02-23 11:38:10|4241.38|4241.38|4241.38|4241.38|4241.38|4241.38|4241.38|4241.38|0
1645616300000|2022-02-23 11:38:20|4241.69|4241.69|4241.69|4241.69|4241.69|4241.69|4241.69|4241.69|0
1645616310000|2022-02-23 11:38:30|4242|4242|4242.09|4242.09|4242.09|4242.09|4242|4242|0
1645616330000|2022-02-23 11:38:50|4242|4242|4242|4242|4242|4242|4242|4242|0
1645616360000|2022-02-23 11:39:20|4242.31|4242.31|4242.62|4242.62|4242.62|4242.62|4242.31|4242.31|0
1645616380000|2022-02-23 11:39:40|4242.31|4242.31|4242.93|4242.93|4242.93|4242.93|4242.31|4242.31|0
1645616400000|2022-02-23 11:40:00|4243.39|4243.39|4243.24|4243.24|4243.39|4243.39|4243.24|4243.24|0
1645616430000|2022-02-23 11:40:30|4243.55|4243.55|4243.86|4243.86|4243.86|4243.86|4243.55|4243.55|0
1645616460000|2022-02-23 11:41:00|4243.4|4243.4|4243.24|4243.24|4243.4|4243.4|4243.24|4243.24|0
1645616490000|2022-02-23 11:41:30|4243.55|4243.55|4243.55|4243.55|4243.55|4243.55|4243.55|4243.55|0
1645616530000|2022-02-23 11:42:10|4242.93|4242.93|4242.93|4242.93|4242.93|4242.93|4242.93|4242.93|0
1645616540000|2022-02-23 11:42:20|4243.03|4243.03|4243.12|4243.12|4243.12|4243.12|4243.03|4243.03|0
1645616550000|2022-02-23 11:42:30|4242.81|4242.81|4242.5|4242.5|4242.81|4242.81|4242.5|4242.5|0
1645616560000|2022-02-23 11:42:40|4243.12|4243.12|4243.12|4243.12|4243.12|4243.12|4243.12|4243.12|0
1645616580000|2022-02-23 11:43:00|4243.27|4243.27|4243.27|4243.27|4243.27|4243.27|4243.27|4243.27|0
1645616630000|2022-02-23 11:43:50|4243.58|4243.58|4243.58|4243.58|4243.58|4243.58|4243.58|4243.58|0
1645616640000|2022-02-23 11:44:00|4243.29|4243.29|4242.98|4242.98|4243.29|4243.29|4242.98|4242.98|0
1645616670000|2022-02-23 11:44:30|4242.92|4242.92|4242.92|4242.92|4242.92|4242.92|4242.92|4242.92|0
1645616680000|2022-02-23 11:44:40|4242.73|4242.73|4242.7|4242.7|4242.85|4242.85|4242.7|4242.7|0
1645616690000|2022-02-23 11:44:50|4242.88|4242.88|4242.8|4242.8|4243.11|4243.11|4242.8|4242.8|0
1645616700000|2022-02-23 11:45:00|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|0
1645616740000|2022-02-23 11:45:40|4243.89|4243.89|4243.58|4243.58|4243.89|4243.89|4243.58|4243.58|0
1645616750000|2022-02-23 11:45:50|4243.27|4243.27|4243.27|4243.27|4243.27|4243.27|4243.27|4243.27|0
1645616760000|2022-02-23 11:46:00|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|0
1645616770000|2022-02-23 11:46:10|4243.51|4243.51|4243.35|4243.35|4243.51|4243.51|4243.35|4243.35|0
1645616780000|2022-02-23 11:46:20|4243.97|4243.97|4243.67|4243.67|4243.97|4243.97|4243.67|4243.67|0
1645616820000|2022-02-23 11:47:00|4243.51|4243.51|4243.05|4243.05|4243.51|4243.51|4243.05|4243.05|0
1645616840000|2022-02-23 11:47:20|4243.02|4243.02|4243|4243|4243.02|4243.02|4243|4243|0
1645616880000|2022-02-23 11:48:00|4242.91|4242.91|4243.62|4243.62|4243.62|4243.62|4242.91|4242.91|0
1645616890000|2022-02-23 11:48:10|4243.46|4243.46|4243.46|4243.46|4243.77|4243.77|4243.46|4243.46|0
1645616900000|2022-02-23 11:48:20|4243.15|4243.15|4243.15|4243.15|4243.15|4243.15|4243.15|4243.15|0
1645616910000|2022-02-23 11:48:30|4243.06|4243.06|4242.96|4242.96|4243.06|4243.06|4242.96|4242.96|0
1645616930000|2022-02-23 11:48:50|4242.87|4242.87|4242.87|4242.87|4242.87|4242.87|4242.87|4242.87|0
1645616940000|2022-02-23 11:49:00|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|0
1645616950000|2022-02-23 11:49:10|4243.27|4243.27|4243.12|4243.12|4243.27|4243.27|4243.12|4243.12|0
1645616960000|2022-02-23 11:49:20|4243.06|4243.06|4243.06|4243.06|4243.06|4243.06|4243.06|4243.06|0
1645616970000|2022-02-23 11:49:30|4242.97|4242.97|4242.97|4242.97|4242.97|4242.97|4242.97|4242.97|0
1645616990000|2022-02-23 11:49:50|4242.81|4242.81|4242.71|4242.71|4242.89|4242.89|4242.71|4242.71|0
1645617020000|2022-02-23 11:50:20|4243.33|4243.33|4244.1|4244.1|4244.1|4244.1|4243.33|4243.33|0
1645617040000|2022-02-23 11:50:40|4244.19|4244.19|4244.74|4244.74|4244.74|4244.74|4244.19|4244.19|0
1645617050000|2022-02-23 11:50:50|4244.72|4244.72|4244.7|4244.7|4244.72|4244.72|4244.7|4244.7|0
1645617060000|2022-02-23 11:51:00|4244.6|4244.6|4244.66|4244.66|4244.66|4244.66|4244.6|4244.6|0
1645617080000|2022-02-23 11:51:20|4243.73|4243.73|4243.73|4243.73|4243.73|4243.73|4243.73|4243.73|0
1645617100000|2022-02-23 11:51:40|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|0
1645617200000|2022-02-23 11:53:20|4243.89|4243.89|4243.89|4243.89|4243.89|4243.89|4243.89|4243.89|0
1645617210000|2022-02-23 11:53:30|4243.57|4243.57|4243.67|4243.67|4243.67|4243.67|4243.57|4243.57|0
1645617220000|2022-02-23 11:53:40|4243.76|4243.76|4243.3|4243.3|4243.76|4243.76|4243.3|4243.3|0
1645617230000|2022-02-23 11:53:50|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|0
1645617240000|2022-02-23 11:54:00|4243.05|4243.05|4242.84|4242.84|4243.05|4243.05|4242.84|4242.84|0
1645617260000|2022-02-23 11:54:20|4242.22|4242.22|4242.04|4242.04|4242.22|4242.22|4242.04|4242.04|0
1645617270000|2022-02-23 11:54:30|4241.58|4241.58|4241.58|4241.58|4241.58|4241.58|4241.58|4241.58|0
1645617310000|2022-02-23 11:55:10|4242.2|4242.2|4242.2|4242.2|4242.2|4242.2|4242.2|4242.2|0
1645617330000|2022-02-23 11:55:30|4241.89|4241.89|4241.89|4241.89|4241.89|4241.89|4241.89|4241.89|0
1645617340000|2022-02-23 11:55:40|4242.35|4242.35|4242.35|4242.35|4242.5|4242.5|4242.35|4242.35|0
1645617360000|2022-02-23 11:56:00|4242.97|4242.97|4242.97|4242.97|4242.97|4242.97|4242.97|4242.97|0
1645617390000|2022-02-23 11:56:30|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|0
1645617420000|2022-02-23 11:57:00|4242.7|4242.7|4241.05|4241.05|4242.7|4242.7|4240.91|4240.91|0
1645617430000|2022-02-23 11:57:10|4241.09|4241.09|4243.16|4243.16|4243.48|4243.48|4240.83|4240.83|0
1645617450000|2022-02-23 11:57:30|4243.28|4243.28|4243.28|4243.28|4243.28|4243.28|4243.28|4243.28|0
1645617460000|2022-02-23 11:57:40|4243.59|4243.59|4243.59|4243.59|4243.59|4243.59|4243.59|4243.59|0
1645617470000|2022-02-23 11:57:50|4243.91|4243.91|4244.37|4244.37|4244.37|4244.37|4243.91|4243.91|0
1645617480000|2022-02-23 11:58:00|4244.22|4244.22|4244.22|4244.22|4244.22|4244.22|4244.22|4244.22|0
1645617490000|2022-02-23 11:58:10|4244.4|4244.4|4244.4|4244.4|4244.4|4244.4|4244.4|4244.4|0
1645617510000|2022-02-23 11:58:30|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|0
1645617550000|2022-02-23 11:59:10|4243.78|4243.78|4244.4|4244.4|4244.4|4244.4|4243.78|4243.78|0
1645617560000|2022-02-23 11:59:20|4244.49|4244.49|4244.59|4244.59|4244.59|4244.59|4244.49|4244.49|0
1645617570000|2022-02-23 11:59:30|4244.71|4244.71|4244.71|4244.71|4244.71|4244.71|4244.71|4244.71|0
1645617580000|2022-02-23 11:59:40|4244.4|4244.4|4244.4|4244.4|4244.4|4244.4|4244.4|4244.4|0
1645617600000|2022-02-23 12:00:00|4244.52|4244.52|4244.52|4244.52|4244.52|4244.52|4244.52|4244.52|0
1645617610000|2022-02-23 12:00:10|4244.83|4244.83|4244.05|4244.05|4244.83|4244.83|4244.05|4244.05|0
1645617650000|2022-02-23 12:00:50|4244.21|4244.21|4244.36|4244.36|4244.36|4244.36|4244.21|4244.21|0
1645617660000|2022-02-23 12:01:00|4244.67|4244.67|4244.67|4244.67|4244.67|4244.67|4244.67|4244.67|0
1645617680000|2022-02-23 12:01:20|4244.98|4244.98|4244.83|4244.83|4244.98|4244.98|4244.83|4244.83|0
1645617690000|2022-02-23 12:01:30|4244.75|4244.75|4246|4246|4246|4246|4244.75|4244.75|0
1645617720000|2022-02-23 12:02:00|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|0
1645617750000|2022-02-23 12:02:30|4246.46|4246.46|4246.46|4246.46|4246.46|4246.46|4246.46|4246.46|0
1645617780000|2022-02-23 12:03:00|4246.15|4246.15|4244.79|4244.79|4246.15|4246.15|4243.55|4243.55|0
1645617790000|2022-02-23 12:03:10|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|0
1645617830000|2022-02-23 12:03:50|4244.17|4244.17|4243.86|4243.86|4244.17|4244.17|4243.86|4243.86|0
1645617840000|2022-02-23 12:04:00|4244.48|4244.48|4244.48|4244.48|4244.48|4244.48|4244.48|4244.48|0
1645617850000|2022-02-23 12:04:10|4244.39|4244.39|4244.2|4244.2|4244.39|4244.39|4244.2|4244.2|0
1645617860000|2022-02-23 12:04:20|4244.14|4244.14|4244.26|4244.26|4244.26|4244.26|4244.14|4244.14|0
1645617870000|2022-02-23 12:04:30|4243.95|4243.95|4243.79|4243.79|4243.95|4243.95|4243.79|4243.79|0
1645617900000|2022-02-23 12:05:00|4243.98|4243.98|4244.45|4244.45|4244.45|4244.45|4243.98|4243.98|0
1645617910000|2022-02-23 12:05:10|4245.38|4245.38|4245.87|4245.87|4245.87|4245.87|4245.38|4245.38|0
1645617920000|2022-02-23 12:05:20|4246.03|4246.03|4245.87|4245.87|4246.03|4246.03|4245.72|4245.72|0
1645617940000|2022-02-23 12:05:40|4246.03|4246.03|4246.03|4246.03|4246.03|4246.03|4246.03|4246.03|0
1645617960000|2022-02-23 12:06:00|4246.18|4246.18|4246.18|4246.18|4246.18|4246.18|4246.12|4246.12|0
1645617970000|2022-02-23 12:06:10|4246.09|4246.09|4246.09|4246.09|4246.09|4246.09|4246.09|4246.09|0
1645617980000|2022-02-23 12:06:20|4246.71|4246.71|4246.71|4246.71|4246.71|4246.71|4246.71|4246.71|0
1645617990000|2022-02-23 12:06:30|4246.86|4246.86|4246.86|4246.86|4246.86|4246.86|4246.86|4246.86|0
1645618000000|2022-02-23 12:06:40|4245.93|4245.93|4245.62|4245.62|4245.93|4245.93|4245.31|4245.31|0
1645618020000|2022-02-23 12:07:00|4245.93|4245.93|4246.55|4246.55|4246.55|4246.55|4245.93|4245.93|0
1645618030000|2022-02-23 12:07:10|4246.67|4246.67|4246.58|4246.58|4246.67|4246.67|4246.58|4246.58|0
1645618040000|2022-02-23 12:07:20|4246.67|4246.67|4246.67|4246.67|4246.67|4246.67|4246.67|4246.67|0
1645618090000|2022-02-23 12:08:10|4246.86|4246.86|4247.88|4247.88|4247.88|4247.88|4246.86|4246.86|0
1645618110000|2022-02-23 12:08:30|4247.57|4247.57|4247.48|4247.48|4247.57|4247.57|4247.26|4247.26|0
1645618120000|2022-02-23 12:08:40|4247.63|4247.63|4248.25|4248.25|4248.25|4248.25|4247.63|4247.63|0
1645618130000|2022-02-23 12:08:50|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|0
1645618150000|2022-02-23 12:09:10|4248.22|4248.22|4248.22|4248.22|4248.22|4248.22|4248.22|4248.22|0
1645618170000|2022-02-23 12:09:30|4248.37|4248.37|4248.37|4248.37|4248.37|4248.37|4248.37|4248.37|0
1645618180000|2022-02-23 12:09:40|4248.68|4248.68|4248.68|4248.68|4248.68|4248.68|4248.68|4248.68|0
1645618220000|2022-02-23 12:10:20|4249.3|4249.3|4248.99|4248.99|4249.3|4249.3|4248.99|4248.99|0
1645618230000|2022-02-23 12:10:30|4248.84|4248.84|4248.89|4248.89|4248.89|4248.89|4248.84|4248.84|0
1645618280000|2022-02-23 12:11:20|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|0
1645618290000|2022-02-23 12:11:30|4248.26|4248.26|4248.26|4248.26|4248.26|4248.26|4248.26|4248.26|0
1645618310000|2022-02-23 12:11:50|4248.31|4248.31|4248.31|4248.31|4248.31|4248.31|4248.31|4248.31|0
1645618320000|2022-02-23 12:12:00|4248.46|4248.46|4249.16|4249.16|4249.16|4249.16|4248.46|4248.46|0
1645618330000|2022-02-23 12:12:10|4249.47|4249.47|4249.47|4249.47|4249.47|4249.47|4249.47|4249.47|0
1645618370000|2022-02-23 12:12:50|4249.31|4249.31|4249|4249|4249.31|4249.31|4249|4249|0
1645618390000|2022-02-23 12:13:10|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|0
1645618450000|2022-02-23 12:14:10|4250.09|4250.09|4250.09|4250.09|4250.09|4250.09|4250.09|4250.09|0
1645618490000|2022-02-23 12:14:50|4249.94|4249.94|4250.56|4250.56|4250.56|4250.56|4249.94|4249.94|0
1645618500000|2022-02-23 12:15:00|4250.4|4250.4|4250.4|4250.4|4250.4|4250.4|4250.4|4250.4|0
1645618510000|2022-02-23 12:15:10|4250.5|4250.5|4250.68|4250.68|4250.68|4250.68|4250.5|4250.5|0
1645618520000|2022-02-23 12:15:20|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|0
1645618560000|2022-02-23 12:16:00|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|0
1645618570000|2022-02-23 12:16:10|4250.68|4250.68|4250.68|4250.68|4250.68|4250.68|4250.68|4250.68|0
1645618580000|2022-02-23 12:16:20|4250.49|4250.49|4250.49|4250.49|4250.49|4250.49|4250.49|4250.49|0
1645618590000|2022-02-23 12:16:30|4250.77|4250.77|4250.77|4250.77|4250.77|4250.77|4250.77|4250.77|0
1645618610000|2022-02-23 12:16:50|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|0
1645618630000|2022-02-23 12:17:10|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|0
1645618640000|2022-02-23 12:17:20|4250.31|4250.31|4250.62|4250.62|4250.62|4250.62|4250.31|4250.31|0
1645618680000|2022-02-23 12:18:00|4250.77|4250.77|4250.77|4250.77|4250.77|4250.77|4250.77|4250.77|0
1645618690000|2022-02-23 12:18:10|4250.46|4250.46|4250.46|4250.46|4250.46|4250.46|4250.46|4250.46|0
1645618730000|2022-02-23 12:18:50|4250.77|4250.77|4250.77|4250.77|4250.77|4250.77|4250.77|4250.77|0
1645618750000|2022-02-23 12:19:10|4250.68|4250.68|4250.06|4250.06|4250.68|4250.68|4250.06|4250.06|0
1645618780000|2022-02-23 12:19:40|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|0
1645618800000|2022-02-23 12:20:00|4250.29|4250.29|4250.32|4250.32|4250.32|4250.32|4250.29|4250.29|0
1645618810000|2022-02-23 12:20:10|4250.01|4250.01|4248.86|4248.86|4250.01|4250.01|4248.86|4248.86|0
1645618820000|2022-02-23 12:20:20|4249.02|4249.02|4249.17|4249.17|4249.17|4249.17|4249.02|4249.02|0
1645618830000|2022-02-23 12:20:30|4249.08|4249.08|4249.08|4249.08|4249.08|4249.08|4249.08|4249.08|0
1645618840000|2022-02-23 12:20:40|4249.39|4249.39|4249.08|4249.08|4249.39|4249.39|4249.08|4249.08|0
1645618860000|2022-02-23 12:21:00|4248.99|4248.99|4249.14|4249.14|4249.3|4249.3|4248.99|4248.99|0
1645618880000|2022-02-23 12:21:20|4248.52|4248.52|4248.52|4248.52|4248.52|4248.52|4248.52|4248.52|0
1645618890000|2022-02-23 12:21:30|4249.14|4249.14|4249.09|4249.09|4249.14|4249.14|4249.09|4249.09|0
1645618900000|2022-02-23 12:21:40|4249.19|4249.19|4249.19|4249.19|4249.19|4249.19|4249.19|4249.19|0
1645618920000|2022-02-23 12:22:00|4249.34|4249.34|4249.49|4249.49|4249.49|4249.49|4249.34|4249.34|0
1645618960000|2022-02-23 12:22:40|4249.59|4249.59|4249.68|4249.68|4249.68|4249.68|4249.59|4249.59|0
1645618970000|2022-02-23 12:22:50|4249.99|4249.99|4250.76|4250.76|4250.76|4250.76|4249.99|4249.99|0
1645618980000|2022-02-23 12:23:00|4250.92|4250.92|4250.92|4250.92|4250.92|4250.92|4250.92|4250.92|0
1645619040000|2022-02-23 12:24:00|4250.97|4250.97|4250.97|4250.97|4250.97|4250.97|4250.97|4250.97|0
1645619050000|2022-02-23 12:24:10|4250.92|4250.92|4250.61|4250.61|4250.92|4250.92|4250.61|4250.61|0
1645619060000|2022-02-23 12:24:20|4250.92|4250.92|4251.23|4251.23|4251.23|4251.23|4250.92|4250.92|0
1645619070000|2022-02-23 12:24:30|4251.38|4251.38|4251.38|4251.38|4251.38|4251.38|4251.38|4251.38|0
1645619080000|2022-02-23 12:24:40|4251.07|4251.07|4251.07|4251.07|4251.07|4251.07|4251.07|4251.07|0
1645619100000|2022-02-23 12:25:00|4250.92|4250.92|4250.3|4250.3|4250.92|4250.92|4250.3|4250.3|0
1645619130000|2022-02-23 12:25:30|4250.76|4250.76|4250.61|4250.61|4250.76|4250.76|4250.61|4250.61|0
1645619160000|2022-02-23 12:26:00|4250.7|4250.7|4250.51|4250.51|4250.7|4250.7|4250.51|4250.51|0
1645619170000|2022-02-23 12:26:10|4250.42|4250.42|4250.23|4250.23|4250.42|4250.42|4250.23|4250.23|0
1645619180000|2022-02-23 12:26:20|4250.12|4250.12|4251.05|4251.05|4251.05|4251.05|4250.12|4250.12|0
1645619190000|2022-02-23 12:26:30|4251.35|4251.35|4251.05|4251.05|4251.35|4251.35|4251.05|4251.05|0
1645619220000|2022-02-23 12:27:00|4251.32|4251.32|4251.51|4251.51|4251.51|4251.51|4251.32|4251.32|0
1645619230000|2022-02-23 12:27:10|4252.44|4252.44|4252.75|4252.75|4252.75|4252.75|4252.44|4252.44|0
1645619240000|2022-02-23 12:27:20|4252.63|4252.63|4254.56|4254.56|4254.56|4254.56|4252.63|4252.63|0
1645619250000|2022-02-23 12:27:30|4254.62|4254.62|4254.68|4254.68|4254.68|4254.68|4254.62|4254.62|0
1645619260000|2022-02-23 12:27:40|4254.05|4254.05|4253.67|4253.67|4254.05|4254.05|4253.59|4253.59|0
1645619280000|2022-02-23 12:28:00|4253.06|4253.06|4253.1|4253.1|4253.1|4253.1|4253.06|4253.06|0
1645619290000|2022-02-23 12:28:10|4253.72|4253.72|4253.72|4253.72|4253.72|4253.72|4253.72|4253.72|0
1645619300000|2022-02-23 12:28:20|4253.26|4253.26|4253.26|4253.26|4253.26|4253.26|4253.26|4253.26|0
1645619320000|2022-02-23 12:28:40|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|0
1645619350000|2022-02-23 12:29:10|4252.79|4252.79|4252.79|4252.79|4252.79|4252.79|4252.79|4252.79|0
1645619360000|2022-02-23 12:29:20|4252.48|4252.48|4252.48|4252.48|4252.48|4252.48|4252.48|4252.48|0
1645619370000|2022-02-23 12:29:30|4252.17|4252.17|4252.17|4252.17|4252.17|4252.17|4252.17|4252.17|0
1645619400000|2022-02-23 12:30:00|4253.26|4253.26|4253.72|4253.72|4253.72|4253.72|4253.26|4253.26|0
1645619410000|2022-02-23 12:30:10|4253.57|4253.57|4254.13|4254.13|4254.13|4254.13|4253.57|4253.57|0
1645619420000|2022-02-23 12:30:20|4253.81|4253.81|4253.79|4253.79|4253.81|4253.81|4253.79|4253.79|0
1645619440000|2022-02-23 12:30:40|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|0
1645619460000|2022-02-23 12:31:00|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|0
1645619480000|2022-02-23 12:31:20|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|0
1645619500000|2022-02-23 12:31:40|4253.79|4253.79|4253.79|4253.79|4253.79|4253.79|4253.79|4253.79|0
1645619510000|2022-02-23 12:31:50|4253.67|4253.67|4253.52|4253.52|4253.67|4253.67|4253.52|4253.52|0
1645619520000|2022-02-23 12:32:00|4252.27|4252.27|4252.21|4252.21|4252.27|4252.27|4252.21|4252.21|0
1645619530000|2022-02-23 12:32:10|4252.37|4252.37|4252.83|4252.83|4252.83|4252.83|4252.37|4252.37|0
1645619550000|2022-02-23 12:32:30|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|0
1645619560000|2022-02-23 12:32:40|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|0
1645619570000|2022-02-23 12:32:50|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|0
1645619590000|2022-02-23 12:33:10|4253.21|4253.21|4253.21|4253.21|4253.21|4253.21|4253.21|4253.21|0
1645619610000|2022-02-23 12:33:30|4253.31|4253.31|4252.81|4252.81|4253.31|4253.31|4252.81|4252.81|0
1645619620000|2022-02-23 12:33:40|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|0
1645619630000|2022-02-23 12:33:50|4252.66|4252.66|4251.06|4251.06|4252.66|4252.66|4251.06|4251.06|0
1645619640000|2022-02-23 12:34:00|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|0
1645619670000|2022-02-23 12:34:30|4250.7|4250.7|4251.01|4251.01|4251.01|4251.01|4250.7|4250.7|0
1645619690000|2022-02-23 12:34:50|4251.63|4251.63|4252.1|4252.1|4252.25|4252.25|4251.63|4251.63|0
1645619710000|2022-02-23 12:35:10|4251.91|4251.91|4251.29|4251.29|4251.91|4251.91|4251.29|4251.29|0
1645619720000|2022-02-23 12:35:20|4250.98|4250.98|4251.15|4251.15|4251.15|4251.15|4250.98|4250.98|0
1645619740000|2022-02-23 12:35:40|4251|4251|4251.3|4251.3|4251.3|4251.3|4251|4251|0
1645619770000|2022-02-23 12:36:10|4250.99|4250.99|4251.3|4251.3|4251.3|4251.3|4250.99|4250.99|0
1645619780000|2022-02-23 12:36:20|4251.46|4251.46|4251.61|4251.61|4251.61|4251.61|4251.46|4251.46|0
1645619820000|2022-02-23 12:37:00|4250.68|4250.68|4250.75|4250.75|4250.75|4250.75|4250.68|4250.68|0
1645619830000|2022-02-23 12:37:10|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|0
1645619840000|2022-02-23 12:37:20|4249.82|4249.82|4249.82|4249.82|4250.13|4250.13|4249.35|4249.35|0
1645619860000|2022-02-23 12:37:40|4249.97|4249.97|4250.28|4250.28|4250.28|4250.28|4249.97|4249.97|0
1645619870000|2022-02-23 12:37:50|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|0
1645619890000|2022-02-23 12:38:10|4249.97|4249.97|4249.01|4249.01|4250.13|4250.13|4249.01|4249.01|0
1645619910000|2022-02-23 12:38:30|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|0
1645619930000|2022-02-23 12:38:50|4249.23|4249.23|4249.23|4249.23|4249.23|4249.23|4249.23|4249.23|0
1645619940000|2022-02-23 12:39:00|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|0
1645619950000|2022-02-23 12:39:10|4249.43|4249.43|4250.07|4250.07|4250.07|4250.07|4249.43|4249.43|0
1645619960000|2022-02-23 12:39:20|4249.76|4249.76|4250.57|4250.57|4250.57|4250.57|4249.76|4249.76|0
1645619970000|2022-02-23 12:39:30|4250.72|4250.72|4250.57|4250.57|4250.72|4250.72|4250.57|4250.57|0
1645619990000|2022-02-23 12:39:50|4250.42|4250.42|4250.34|4250.34|4250.42|4250.42|4250.05|4250.05|0
1645620000000|2022-02-23 12:40:00|4250.19|4250.19|4249.88|4249.88|4250.19|4250.19|4249.88|4249.88|0
1645620010000|2022-02-23 12:40:10|4249.72|4249.72|4249.72|4249.72|4249.72|4249.72|4249.72|4249.72|0
1645620030000|2022-02-23 12:40:30|4250.04|4250.04|4250.04|4250.04|4250.04|4250.04|4250.04|4250.04|0
1645620040000|2022-02-23 12:40:40|4250.08|4250.08|4250.49|4250.49|4250.49|4250.49|4250.08|4250.08|0
1645620050000|2022-02-23 12:40:50|4250.33|4250.33|4249.87|4249.87|4250.33|4250.33|4249.87|4249.87|0
1645620060000|2022-02-23 12:41:00|4249.56|4249.56|4248.48|4248.48|4249.56|4249.56|4248.01|4248.01|0
1645620070000|2022-02-23 12:41:10|4248.79|4248.79|4249.56|4249.56|4249.56|4249.56|4248.79|4248.79|0
1645620090000|2022-02-23 12:41:30|4249.09|4249.09|4248.98|4248.98|4249.09|4249.09|4248.98|4248.98|0
1645620100000|2022-02-23 12:41:40|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|0
1645620110000|2022-02-23 12:41:50|4249.22|4249.22|4249.22|4249.22|4249.22|4249.22|4249.22|4249.22|0
1645620120000|2022-02-23 12:42:00|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|0
1645620130000|2022-02-23 12:42:10|4247.98|4247.98|4247.89|4247.89|4247.98|4247.98|4247.89|4247.89|0
1645620150000|2022-02-23 12:42:30|4248.35|4248.35|4248.5|4248.5|4248.5|4248.5|4248.35|4248.35|0
1645620170000|2022-02-23 12:42:50|4248.19|4248.19|4248.19|4248.19|4248.19|4248.19|4248.19|4248.19|0
1645620200000|2022-02-23 12:43:20|4247.88|4247.88|4247.88|4247.88|4247.88|4247.88|4247.88|4247.88|0
1645620220000|2022-02-23 12:43:40|4247.57|4247.57|4247.57|4247.57|4247.57|4247.57|4247.57|4247.57|0
1645620230000|2022-02-23 12:43:50|4247.88|4247.88|4247.88|4247.88|4247.88|4247.88|4247.88|4247.88|0
1645620240000|2022-02-23 12:44:00|4247.26|4247.26|4247.26|4247.26|4247.26|4247.26|4247.26|4247.26|0
1645620260000|2022-02-23 12:44:20|4247.38|4247.38|4247.97|4247.97|4247.97|4247.97|4247.38|4247.38|0
1645620270000|2022-02-23 12:44:30|4248.21|4248.21|4248.38|4248.38|4248.38|4248.38|4248.14|4248.14|0
1645620280000|2022-02-23 12:44:40|4248.2|4248.2|4248.2|4248.2|4248.2|4248.2|4248.2|4248.2|0
1645620290000|2022-02-23 12:44:50|4248.51|4248.51|4248.54|4248.54|4249.48|4249.48|4248.51|4248.51|0
1645620300000|2022-02-23 12:45:00|4248.6|4248.6|4248.97|4248.97|4249.28|4249.28|4248.6|4248.6|0
1645620320000|2022-02-23 12:45:20|4249.07|4249.07|4249.07|4249.07|4249.07|4249.07|4249.07|4249.07|0
1645620330000|2022-02-23 12:45:30|4249.37|4249.37|4249.07|4249.07|4249.37|4249.37|4249.07|4249.07|0
1645620340000|2022-02-23 12:45:40|4249.34|4249.34|4249.79|4249.79|4249.79|4249.79|4249.34|4249.34|0
1645620350000|2022-02-23 12:45:50|4249.48|4249.48|4249.17|4249.17|4249.48|4249.48|4248.99|4248.99|0
1645620360000|2022-02-23 12:46:00|4249.02|4249.02|4248.25|4248.25|4249.02|4249.02|4248.25|4248.25|0
1645620370000|2022-02-23 12:46:10|4248.13|4248.13|4248.59|4248.59|4248.59|4248.59|4248.13|4248.13|0
1645620380000|2022-02-23 12:46:20|4248.77|4248.77|4248.1|4248.1|4248.77|4248.77|4248.1|4248.1|0
1645620390000|2022-02-23 12:46:30|4247.94|4247.94|4247.48|4247.48|4247.94|4247.94|4247.48|4247.48|0
1645620400000|2022-02-23 12:46:40|4247.63|4247.63|4247.73|4247.73|4247.73|4247.73|4247.63|4247.63|0
1645620430000|2022-02-23 12:47:10|4248.04|4248.04|4248.04|4248.04|4248.04|4248.04|4248.04|4248.04|0
1645620440000|2022-02-23 12:47:20|4248.35|4248.35|4248.66|4248.66|4248.66|4248.66|4248.35|4248.35|0
1645620460000|2022-02-23 12:47:40|4248.56|4248.56|4248.56|4248.56|4248.56|4248.56|4248.56|4248.56|0
1645620470000|2022-02-23 12:47:50|4248.72|4248.72|4249.09|4249.09|4249.09|4249.09|4248.72|4248.72|0
1645620480000|2022-02-23 12:48:00|4248.78|4248.78|4248.16|4248.16|4248.78|4248.78|4247.85|4247.85|0
1645620510000|2022-02-23 12:48:30|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|0
1645620530000|2022-02-23 12:48:50|4248.47|4248.47|4248.47|4248.47|4248.47|4248.47|4248.47|4248.47|0
1645620580000|2022-02-23 12:49:40|4248.16|4248.16|4248.53|4248.53|4248.53|4248.53|4248.16|4248.16|0
1645620590000|2022-02-23 12:49:50|4248.84|4248.84|4248.84|4248.84|4248.84|4248.84|4248.84|4248.84|0
1645620600000|2022-02-23 12:50:00|4248.89|4248.89|4248.89|4248.89|4248.89|4248.89|4248.89|4248.89|0
1645620610000|2022-02-23 12:50:10|4248.7|4248.7|4248.47|4248.47|4248.7|4248.7|4248.47|4248.47|0
1645620620000|2022-02-23 12:50:20|4248.78|4248.78|4248.9|4248.9|4249.09|4249.09|4248.78|4248.78|0
1645620630000|2022-02-23 12:50:30|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|0
1645620660000|2022-02-23 12:51:00|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|0
1645620680000|2022-02-23 12:51:20|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|0
1645620710000|2022-02-23 12:51:50|4250.36|4250.36|4250.59|4250.59|4250.59|4250.59|4250.36|4250.36|0
1645620740000|2022-02-23 12:52:20|4250.65|4250.65|4250.96|4250.96|4250.96|4250.96|4250.65|4250.65|0
1645620750000|2022-02-23 12:52:30|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|0
1645620770000|2022-02-23 12:52:50|4251.87|4251.87|4252.49|4252.49|4252.8|4252.8|4251.87|4251.87|0
1645620780000|2022-02-23 12:53:00|4252.64|4252.64|4254.19|4254.19|4254.19|4254.19|4252.64|4252.64|0
1645620800000|2022-02-23 12:53:20|4252.95|4252.95|4252.64|4252.64|4252.95|4252.95|4252.64|4252.64|0
1645620830000|2022-02-23 12:53:50|4252.95|4252.95|4252.18|4252.18|4252.95|4252.95|4252.18|4252.18|0
1645620840000|2022-02-23 12:54:00|4251.99|4251.99|4251.99|4251.99|4251.99|4251.99|4251.99|4251.99|0
1645620860000|2022-02-23 12:54:20|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|0
1645620880000|2022-02-23 12:54:40|4252.18|4252.18|4252.27|4252.27|4252.27|4252.27|4252.18|4252.18|0
1645620900000|2022-02-23 12:55:00|4252.36|4252.36|4252.73|4252.73|4252.73|4252.73|4252.36|4252.36|0
1645620910000|2022-02-23 12:55:10|4252.58|4252.58|4252.26|4252.26|4252.58|4252.58|4252.26|4252.26|0
1645620920000|2022-02-23 12:55:20|4252.42|4252.42|4251.95|4251.95|4252.42|4252.42|4251.95|4251.95|0
1645620930000|2022-02-23 12:55:30|4251.02|4251.02|4251.02|4251.02|4251.02|4251.02|4251.02|4251.02|0
1645620950000|2022-02-23 12:55:50|4251.21|4251.21|4251.21|4251.21|4251.21|4251.21|4251.21|4251.21|0
1645620960000|2022-02-23 12:56:00|4251.05|4251.05|4250.9|4250.9|4251.05|4251.05|4250.9|4250.9|0
1645620970000|2022-02-23 12:56:10|4250.28|4250.28|4250.59|4250.59|4250.59|4250.59|4250.28|4250.28|0
1645620980000|2022-02-23 12:56:20|4250.68|4250.68|4250.68|4250.68|4250.68|4250.68|4250.68|4250.68|0
1645620990000|2022-02-23 12:56:30|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|0
1645621020000|2022-02-23 12:57:00|4250.76|4250.76|4249.83|4249.83|4250.76|4250.76|4249.83|4249.83|0
1645621030000|2022-02-23 12:57:10|4249.68|4249.68|4249.06|4249.06|4249.68|4249.68|4249.06|4249.06|0
1645621050000|2022-02-23 12:57:30|4249.08|4249.08|4249.08|4249.08|4249.08|4249.08|4249.08|4249.08|0
1645621060000|2022-02-23 12:57:40|4249.55|4249.55|4250.04|4250.04|4250.04|4250.04|4249.55|4249.55|0
1645621080000|2022-02-23 12:58:00|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|0
1645621090000|2022-02-23 12:58:10|4249.68|4249.68|4249.68|4249.68|4249.68|4249.68|4249.68|4249.68|0
1645621140000|2022-02-23 12:59:00|4249.52|4249.52|4249.37|4249.37|4249.52|4249.52|4249.37|4249.37|0
1645621150000|2022-02-23 12:59:10|4249.06|4249.06|4248.97|4248.97|4249.06|4249.06|4248.97|4248.97|0
1645621170000|2022-02-23 12:59:30|4249.12|4249.12|4248.97|4248.97|4249.12|4249.12|4248.97|4248.97|0
1645621190000|2022-02-23 12:59:50|4249.08|4249.08|4249.26|4249.26|4249.26|4249.26|4249.08|4249.08|0
1645621200000|2022-02-23 13:00:00|4249.54|4249.54|4249.07|4249.07|4249.54|4249.54|4248.92|4248.92|0
1645621210000|2022-02-23 13:00:10|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|0
1645621220000|2022-02-23 13:00:20|4249.2|4249.2|4249.2|4249.2|4249.2|4249.2|4249.2|4249.2|0
1645621230000|2022-02-23 13:00:30|4249.28|4249.28|4249.28|4249.28|4249.28|4249.28|4249.28|4249.28|0
1645621290000|2022-02-23 13:01:30|4249.33|4249.33|4249.64|4249.64|4249.64|4249.64|4249.33|4249.33|0
1645621310000|2022-02-23 13:01:50|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|0
1645621320000|2022-02-23 13:02:00|4248.71|4248.71|4248.71|4248.71|4248.71|4248.71|4248.71|4248.71|0
1645621340000|2022-02-23 13:02:20|4249.02|4249.02|4249.02|4249.02|4249.02|4249.02|4249.02|4249.02|0
1645621360000|2022-02-23 13:02:40|4249.48|4249.48|4249.33|4249.33|4249.48|4249.48|4249.33|4249.33|0
1645621380000|2022-02-23 13:03:00|4249.09|4249.09|4248.89|4248.89|4249.09|4249.09|4248.83|4248.83|0
1645621390000|2022-02-23 13:03:10|4249.01|4249.01|4248.82|4248.82|4249.22|4249.22|4248.82|4248.82|0
1645621410000|2022-02-23 13:03:30|4248.51|4248.51|4248.35|4248.35|4248.51|4248.51|4248.35|4248.35|0
1645621430000|2022-02-23 13:03:50|4248.51|4248.51|4248.88|4248.88|4248.88|4248.88|4248.51|4248.51|0
1645621440000|2022-02-23 13:04:00|4248.79|4248.79|4249.1|4249.1|4249.1|4249.1|4248.79|4248.79|0
1645621460000|2022-02-23 13:04:20|4250.03|4250.03|4249.72|4249.72|4250.03|4250.03|4249.72|4249.72|0
1645621480000|2022-02-23 13:04:40|4249.91|4249.91|4250|4250|4250|4250|4249.91|4249.91|0
1645621490000|2022-02-23 13:04:50|4250.15|4250.15|4250.15|4250.15|4250.15|4250.15|4250.15|4250.15|0
1645621500000|2022-02-23 13:05:00|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|0
1645621510000|2022-02-23 13:05:10|4249.75|4249.75|4249.84|4249.84|4249.84|4249.84|4249.75|4249.75|0
1645621520000|2022-02-23 13:05:20|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|0
1645621540000|2022-02-23 13:05:40|4249.98|4249.98|4250.47|4250.47|4250.47|4250.47|4249.98|4249.98|0
1645621550000|2022-02-23 13:05:50|4250.16|4250.16|4250.22|4250.22|4250.22|4250.22|4250.16|4250.16|0
1645621560000|2022-02-23 13:06:00|4249.91|4249.91|4249.75|4249.75|4249.91|4249.91|4249.75|4249.75|0
1645621570000|2022-02-23 13:06:10|4249.91|4249.91|4249.91|4249.91|4249.91|4249.91|4249.91|4249.91|0
1645621580000|2022-02-23 13:06:20|4249.86|4249.86|4249.83|4249.83|4249.86|4249.86|4249.83|4249.83|0
1645621600000|2022-02-23 13:06:40|4249.52|4249.52|4249.52|4249.52|4249.52|4249.52|4249.52|4249.52|0
1645621610000|2022-02-23 13:06:50|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|0
1645621620000|2022-02-23 13:07:00|4250.14|4250.14|4251.06|4251.06|4251.06|4251.06|4250.14|4250.14|0
1645621630000|2022-02-23 13:07:10|4251.37|4251.37|4251.46|4251.46|4251.46|4251.46|4251.37|4251.37|0
1645621650000|2022-02-23 13:07:30|4251.52|4251.52|4251.46|4251.46|4251.52|4251.52|4251.46|4251.46|0
1645621660000|2022-02-23 13:07:40|4251.77|4251.77|4251.77|4251.77|4251.77|4251.77|4251.77|4251.77|0
1645621670000|2022-02-23 13:07:50|4251.62|4251.62|4251.47|4251.47|4251.62|4251.62|4251.47|4251.47|0
1645621680000|2022-02-23 13:08:00|4251.55|4251.55|4251.55|4251.55|4251.55|4251.55|4251.55|4251.55|0
1645621700000|2022-02-23 13:08:20|4251.4|4251.4|4250.31|4250.31|4251.4|4251.4|4250.31|4250.31|0
1645621710000|2022-02-23 13:08:30|4250.47|4250.47|4250.47|4250.47|4250.47|4250.47|4250.47|4250.47|0
1645621720000|2022-02-23 13:08:40|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|0
1645621730000|2022-02-23 13:08:50|4250.53|4250.53|4250.59|4250.59|4250.59|4250.59|4250.53|4250.53|0
1645621740000|2022-02-23 13:09:00|4250.65|4250.65|4249.56|4249.56|4250.65|4250.65|4249.56|4249.56|0
1645621750000|2022-02-23 13:09:10|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|0
1645621760000|2022-02-23 13:09:20|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|0
1645621770000|2022-02-23 13:09:30|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|0
1645621780000|2022-02-23 13:09:40|4250.19|4250.19|4250.19|4250.19|4250.19|4250.19|4250.19|4250.19|0
1645621820000|2022-02-23 13:10:20|4250.13|4250.13|4250.04|4250.04|4250.13|4250.13|4250.04|4250.04|0
1645621830000|2022-02-23 13:10:30|4249.88|4249.88|4249.73|4249.73|4249.88|4249.88|4249.73|4249.73|0
1645621840000|2022-02-23 13:10:40|4249.42|4249.42|4248.8|4248.8|4249.42|4249.42|4248.8|4248.8|0
1645621850000|2022-02-23 13:10:50|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|0
1645621870000|2022-02-23 13:11:10|4248.31|4248.31|4248.42|4248.42|4248.47|4248.47|4248.31|4248.31|0
1645621880000|2022-02-23 13:11:20|4248.58|4248.58|4248.3|4248.3|4248.58|4248.58|4248.3|4248.3|0
1645621890000|2022-02-23 13:11:30|4248.24|4248.24|4247.93|4247.93|4248.24|4248.24|4247.93|4247.93|0
1645621900000|2022-02-23 13:11:40|4248.05|4248.05|4248.05|4248.05|4248.05|4248.05|4248.05|4248.05|0
1645621910000|2022-02-23 13:11:50|4247.74|4247.74|4247.74|4247.74|4247.74|4247.74|4247.74|4247.74|0
1645621930000|2022-02-23 13:12:10|4248.52|4248.52|4248.52|4248.52|4248.52|4248.52|4248.52|4248.52|0
1645621940000|2022-02-23 13:12:20|4248.83|4248.83|4248.98|4248.98|4248.98|4248.98|4248.83|4248.83|0
1645621950000|2022-02-23 13:12:30|4248.67|4248.67|4248.98|4248.98|4248.98|4248.98|4248.67|4248.67|0
1645621960000|2022-02-23 13:12:40|4249.44|4249.44|4249.56|4249.56|4249.56|4249.56|4249.44|4249.44|0
1645621980000|2022-02-23 13:13:00|4250.18|4250.18|4250.18|4250.18|4250.18|4250.18|4250.18|4250.18|0
1645621990000|2022-02-23 13:13:10|4249.87|4249.87|4248.63|4248.63|4249.87|4249.87|4248.63|4248.63|0
1645622000000|2022-02-23 13:13:20|4248.32|4248.32|4248.14|4248.14|4248.32|4248.32|4248.14|4248.14|0
1645622020000|2022-02-23 13:13:40|4248.45|4248.45|4248.76|4248.76|4248.76|4248.76|4248.45|4248.45|0
1645622030000|2022-02-23 13:13:50|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|0
1645622040000|2022-02-23 13:14:00|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|0
1645622050000|2022-02-23 13:14:10|4249.09|4249.09|4249.09|4249.09|4249.09|4249.09|4249.09|4249.09|0
1645622060000|2022-02-23 13:14:20|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|0
1645622070000|2022-02-23 13:14:30|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|0
1645622090000|2022-02-23 13:14:50|4249.97|4249.97|4249.97|4249.97|4249.97|4249.97|4249.97|4249.97|0
1645622100000|2022-02-23 13:15:00|4249.9|4249.9|4250.24|4250.24|4250.24|4250.24|4249.9|4249.9|0
1645622120000|2022-02-23 13:15:20|4250.55|4250.55|4250.55|4250.55|4250.55|4250.55|4250.55|4250.55|0
1645622140000|2022-02-23 13:15:40|4250.5|4250.5|4250.5|4250.5|4250.5|4250.5|4250.5|4250.5|0
1645622160000|2022-02-23 13:16:00|4250.68|4250.68|4250.68|4250.68|4250.68|4250.68|4250.68|4250.68|0
1645622200000|2022-02-23 13:16:40|4249.44|4249.44|4250.12|4250.12|4250.12|4250.12|4249.44|4249.44|0
1645622220000|2022-02-23 13:17:00|4250.43|4250.43|4250.59|4250.59|4250.59|4250.59|4250.43|4250.43|0
1645622230000|2022-02-23 13:17:10|4250.49|4250.49|4250.65|4250.65|4250.65|4250.65|4250.49|4250.49|0
1645622240000|2022-02-23 13:17:20|4251|4251|4250.89|4250.89|4251|4251|4250.89|4250.89|0
1645622250000|2022-02-23 13:17:30|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|0
1645622260000|2022-02-23 13:17:40|4250.89|4250.89|4250.89|4250.89|4250.89|4250.89|4250.58|4250.58|0
1645622270000|2022-02-23 13:17:50|4250.57|4250.57|4251.04|4251.04|4251.19|4251.19|4250.57|4250.57|0
1645622280000|2022-02-23 13:18:00|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|0
1645622330000|2022-02-23 13:18:50|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|0
1645622340000|2022-02-23 13:19:00|4250.82|4250.82|4250.82|4250.82|4250.82|4250.82|4250.67|4250.67|0
1645622350000|2022-02-23 13:19:10|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|0
1645622360000|2022-02-23 13:19:20|4251.02|4251.02|4251.02|4251.02|4251.02|4251.02|4251.02|4251.02|0
1645622370000|2022-02-23 13:19:30|4250.92|4250.92|4250.92|4250.92|4250.92|4250.92|4250.92|4250.92|0
1645622380000|2022-02-23 13:19:40|4251.23|4251.23|4251.28|4251.28|4251.28|4251.28|4251.23|4251.23|0
1645622390000|2022-02-23 13:19:50|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|0
1645622420000|2022-02-23 13:20:20|4251.09|4251.09|4251.09|4251.09|4251.09|4251.09|4251.09|4251.09|0
1645622430000|2022-02-23 13:20:30|4250.99|4250.99|4250.37|4250.37|4250.99|4250.99|4250.06|4250.06|0
1645622450000|2022-02-23 13:20:50|4250.53|4250.53|4250.74|4250.74|4250.83|4250.83|4250.53|4250.53|0
1645622460000|2022-02-23 13:21:00|4250.9|4250.9|4250.58|4250.58|4250.9|4250.9|4250.58|4250.58|0
1645622480000|2022-02-23 13:21:20|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|0
1645622490000|2022-02-23 13:21:30|4251.05|4251.05|4251.05|4251.05|4251.05|4251.05|4251.05|4251.05|0
1645622500000|2022-02-23 13:21:40|4251.1|4251.1|4251.04|4251.04|4251.1|4251.1|4251.04|4251.04|0
1645622510000|2022-02-23 13:21:50|4251.1|4251.1|4251.1|4251.1|4251.1|4251.1|4251.1|4251.1|0
1645622520000|2022-02-23 13:22:00|4252.03|4252.03|4252.34|4252.34|4252.34|4252.34|4252.03|4252.03|0
1645622580000|2022-02-23 13:23:00|4252.03|4252.03|4251.72|4251.72|4252.03|4252.03|4251.72|4251.72|0
1645622630000|2022-02-23 13:23:50|4252|4252|4252.18|4252.18|4252.28|4252.28|4252|4252|0
1645622640000|2022-02-23 13:24:00|4252.49|4252.49|4252.65|4252.65|4252.65|4252.65|4252.49|4252.49|0
1645622650000|2022-02-23 13:24:10|4252.8|4252.8|4252.96|4252.96|4252.96|4252.96|4252.8|4252.8|0
1645622660000|2022-02-23 13:24:20|4253.27|4253.27|4253.39|4253.39|4253.39|4253.39|4253.15|4253.15|0
1645622670000|2022-02-23 13:24:30|4253.28|4253.28|4252.81|4252.81|4253.28|4253.28|4252.19|4252.19|0
1645622710000|2022-02-23 13:25:10|4252.72|4252.72|4252.94|4252.94|4252.94|4252.94|4252.62|4252.62|0
1645622720000|2022-02-23 13:25:20|4252.91|4252.91|4253.07|4253.07|4253.07|4253.07|4252.91|4252.91|0
1645622730000|2022-02-23 13:25:30|4253.22|4253.22|4254|4254|4254|4254|4253.22|4253.22|0
1645622740000|2022-02-23 13:25:40|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|0
1645622750000|2022-02-23 13:25:50|4255.24|4255.24|4255.39|4255.39|4255.39|4255.39|4255.24|4255.24|0
1645622770000|2022-02-23 13:26:10|4255.24|4255.24|4255.08|4255.08|4255.24|4255.24|4255.08|4255.08|0
1645622780000|2022-02-23 13:26:20|4254.9|4254.9|4254.96|4254.96|4255.11|4255.11|4254.8|4254.8|0
1645622790000|2022-02-23 13:26:30|4254.65|4254.65|4254.8|4254.8|4254.8|4254.8|4254.65|4254.65|0
1645622800000|2022-02-23 13:26:40|4254.76|4254.76|4253.83|4253.83|4254.76|4254.76|4253.83|4253.83|0
1645622810000|2022-02-23 13:26:50|4254.45|4254.45|4254.45|4254.45|4254.45|4254.45|4254.45|4254.45|0
1645622850000|2022-02-23 13:27:30|4254.54|4254.54|4254.02|4254.02|4254.64|4254.64|4254.02|4254.02|0
1645622870000|2022-02-23 13:27:50|4253.39|4253.39|4253.39|4253.39|4253.39|4253.39|4253.39|4253.39|0
1645622880000|2022-02-23 13:28:00|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|0
1645622890000|2022-02-23 13:28:10|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|0
1645622910000|2022-02-23 13:28:30|4253.08|4253.08|4253.08|4253.08|4253.08|4253.08|4253.08|4253.08|0
1645622920000|2022-02-23 13:28:40|4253.02|4253.02|4253.12|4253.12|4253.12|4253.12|4252.84|4252.84|0
1645622930000|2022-02-23 13:28:50|4253.27|4253.27|4253.42|4253.42|4253.42|4253.42|4253.27|4253.27|0
1645622940000|2022-02-23 13:29:00|4253.12|4253.12|4253.12|4253.12|4253.12|4253.12|4253.12|4253.12|0
1645622990000|2022-02-23 13:29:50|4253.43|4253.43|4254.05|4254.05|4254.05|4254.05|4253.43|4253.43|0
1645623000000|2022-02-23 13:30:00|4254.36|4254.36|4253.89|4253.89|4254.51|4254.51|4253.89|4253.89|0
1645623010000|2022-02-23 13:30:10|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|0
1645623050000|2022-02-23 13:30:50|4253.11|4253.11|4252.49|4252.49|4253.74|4253.74|4252.49|4252.49|0
1645623080000|2022-02-23 13:31:20|4252.37|4252.37|4252.34|4252.34|4252.37|4252.37|4252.28|4252.28|0
1645623090000|2022-02-23 13:31:30|4251.72|4251.72|4251.41|4251.41|4251.72|4251.72|4251.41|4251.41|0
1645623100000|2022-02-23 13:31:40|4252.03|4252.03|4251.8|4251.8|4252.03|4252.03|4251.8|4251.8|0
1645623110000|2022-02-23 13:31:50|4251.64|4251.64|4251.8|4251.8|4251.8|4251.8|4251.64|4251.64|0
1645623120000|2022-02-23 13:32:00|4251.95|4251.95|4251.46|4251.46|4251.95|4251.95|4251.46|4251.46|0
1645623160000|2022-02-23 13:32:40|4251.28|4251.28|4251.59|4251.59|4251.59|4251.59|4251.28|4251.28|0
1645623190000|2022-02-23 13:33:10|4251.9|4251.9|4251.9|4251.9|4251.9|4251.9|4251.9|4251.9|0
1645623210000|2022-02-23 13:33:30|4252.05|4252.05|4252.24|4252.24|4252.36|4252.36|4252.05|4252.05|0
1645623220000|2022-02-23 13:33:40|4252.52|4252.52|4252.52|4252.52|4252.52|4252.52|4252.52|4252.52|0
1645623250000|2022-02-23 13:34:10|4252.7|4252.7|4252.82|4252.82|4252.82|4252.82|4252.7|4252.7|0
1645623260000|2022-02-23 13:34:20|4252.88|4252.88|4252.79|4252.79|4252.88|4252.88|4252.79|4252.79|0
1645623270000|2022-02-23 13:34:30|4252.9|4252.9|4252.57|4252.57|4252.9|4252.9|4252.57|4252.57|0
1645623290000|2022-02-23 13:34:50|4252.55|4252.55|4252.81|4252.81|4252.81|4252.81|4252.5|4252.5|0
1645623300000|2022-02-23 13:35:00|4252.5|4252.5|4252.59|4252.59|4252.59|4252.59|4252.5|4252.5|0
1645623340000|2022-02-23 13:35:40|4252.28|4252.28|4251.66|4251.66|4252.28|4252.28|4251.66|4251.66|0
1645623350000|2022-02-23 13:35:50|4251.56|4251.56|4251.87|4251.87|4251.87|4251.87|4251.56|4251.56|0
1645623360000|2022-02-23 13:36:00|4252.19|4252.19|4252.19|4252.19|4252.19|4252.19|4252.19|4252.19|0
1645623380000|2022-02-23 13:36:20|4252.07|4252.07|4252.07|4252.07|4252.07|4252.07|4252.07|4252.07|0
1645623400000|2022-02-23 13:36:40|4251.76|4251.76|4251.76|4251.76|4251.76|4251.76|4251.76|4251.76|0
1645623410000|2022-02-23 13:36:50|4251.45|4251.45|4250.82|4250.82|4251.45|4251.45|4250.82|4250.82|0
1645623420000|2022-02-23 13:37:00|4250.67|4250.67|4250.67|4250.67|4250.67|4250.67|4250.51|4250.51|0
1645623440000|2022-02-23 13:37:20|4250.73|4250.73|4249.48|4249.48|4250.73|4250.73|4249.17|4249.17|0
1645623450000|2022-02-23 13:37:30|4249.64|4249.64|4249.64|4249.64|4249.64|4249.64|4249.64|4249.64|0
1645623460000|2022-02-23 13:37:40|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|0
1645623470000|2022-02-23 13:37:50|4250.35|4250.35|4250.84|4250.84|4250.84|4250.84|4250.35|4250.35|0
1645623480000|2022-02-23 13:38:00|4250.75|4250.75|4250.81|4250.81|4250.81|4250.81|4250.75|4250.75|0
1645623510000|2022-02-23 13:38:30|4250.5|4250.5|4249.57|4249.57|4250.5|4250.5|4249.57|4249.57|0
1645623520000|2022-02-23 13:38:40|4249.47|4249.47|4249.72|4249.72|4249.72|4249.72|4249.41|4249.41|0
1645623530000|2022-02-23 13:38:50|4249.57|4249.57|4248.7|4248.7|4249.57|4249.57|4248.7|4248.7|0
1645623540000|2022-02-23 13:39:00|4248.76|4248.76|4248.76|4248.76|4248.76|4248.76|4248.76|4248.76|0
1645623560000|2022-02-23 13:39:20|4249.22|4249.22|4249.22|4249.22|4249.22|4249.22|4249.22|4249.22|0
1645623570000|2022-02-23 13:39:30|4249.31|4249.31|4249.4|4249.4|4249.4|4249.4|4249.31|4249.31|0
1645623600000|2022-02-23 13:40:00|4249.47|4249.47|4249.51|4249.51|4249.51|4249.51|4249.45|4249.45|0
1645623620000|2022-02-23 13:40:20|4249.04|4249.04|4249.04|4249.04|4249.04|4249.04|4249.04|4249.04|0
1645623630000|2022-02-23 13:40:30|4249.14|4249.14|4249.17|4249.17|4249.23|4249.23|4249.14|4249.14|0
1645623650000|2022-02-23 13:40:50|4249.48|4249.48|4249.48|4249.48|4249.48|4249.48|4249.48|4249.48|0
1645623660000|2022-02-23 13:41:00|4249.64|4249.64|4249.64|4249.64|4249.64|4249.64|4249.64|4249.64|0
1645623680000|2022-02-23 13:41:20|4249.54|4249.54|4249.54|4249.54|4249.54|4249.54|4249.54|4249.54|0
1645623710000|2022-02-23 13:41:50|4249.7|4249.7|4250.16|4250.16|4250.16|4250.16|4249.7|4249.7|0
1645623720000|2022-02-23 13:42:00|4250.04|4250.04|4250.67|4250.67|4250.67|4250.67|4250.04|4250.04|0
1645623740000|2022-02-23 13:42:20|4250.76|4250.76|4251.38|4251.38|4251.38|4251.38|4250.76|4250.76|0
1645623760000|2022-02-23 13:42:40|4251.07|4251.07|4251.07|4251.07|4251.07|4251.07|4251.07|4251.07|0
1645623770000|2022-02-23 13:42:50|4251.05|4251.05|4250.49|4250.49|4251.05|4251.05|4250.49|4250.49|0
1645623780000|2022-02-23 13:43:00|4250.41|4250.41|4250.41|4250.41|4250.41|4250.41|4250.41|4250.41|0
1645623790000|2022-02-23 13:43:10|4250.25|4250.25|4250.1|4250.1|4250.25|4250.25|4250.1|4250.1|0
1645623800000|2022-02-23 13:43:20|4250.06|4250.06|4250|4250|4250.06|4250.06|4250|4250|0
1645623840000|2022-02-23 13:44:00|4249.69|4249.69|4249.69|4249.69|4249.69|4249.69|4249.69|4249.69|0
1645623850000|2022-02-23 13:44:10|4249.81|4249.81|4249.79|4249.79|4249.85|4249.85|4249.79|4249.79|0
1645623860000|2022-02-23 13:44:20|4249.7|4249.7|4249.7|4249.7|4249.7|4249.7|4249.7|4249.7|0
1645623870000|2022-02-23 13:44:30|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|0
1645623890000|2022-02-23 13:44:50|4249.43|4249.43|4249.43|4249.43|4249.43|4249.43|4249.43|4249.43|0
1645623900000|2022-02-23 13:45:00|4249.55|4249.55|4249.61|4249.61|4249.61|4249.61|4249.55|4249.55|0
1645623910000|2022-02-23 13:45:10|4249.7|4249.7|4249.74|4249.74|4249.74|4249.74|4249.7|4249.7|0
1645623920000|2022-02-23 13:45:20|4249.7|4249.7|4249.7|4249.7|4249.7|4249.7|4249.7|4249.7|0
1645623960000|2022-02-23 13:46:00|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|0
1645623970000|2022-02-23 13:46:10|4250.59|4250.59|4250.9|4250.9|4250.9|4250.9|4250.59|4250.59|0
1645623990000|2022-02-23 13:46:30|4250.75|4250.75|4250.91|4250.91|4250.91|4250.91|4250.6|4250.6|0
1645624010000|2022-02-23 13:46:50|4251.06|4251.06|4251.04|4251.04|4251.18|4251.18|4251.04|4251.04|0
1645624040000|2022-02-23 13:47:20|4250.73|4250.73|4251.04|4251.04|4251.04|4251.04|4250.73|4250.73|0
1645624050000|2022-02-23 13:47:30|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|0
1645624060000|2022-02-23 13:47:40|4250.81|4250.81|4250.81|4250.81|4250.81|4250.81|4250.81|4250.81|0
1645624070000|2022-02-23 13:47:50|4250.62|4250.62|4250.62|4250.62|4250.81|4250.81|4250.62|4250.62|0
1645624080000|2022-02-23 13:48:00|4250.78|4250.78|4250.78|4250.78|4250.78|4250.78|4250.78|4250.78|0
1645624090000|2022-02-23 13:48:10|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|0
1645624110000|2022-02-23 13:48:30|4251.32|4251.32|4251|4251|4251.32|4251.32|4251|4251|0
1645624120000|2022-02-23 13:48:40|4251.31|4251.31|4251.78|4251.78|4251.78|4251.78|4251.16|4251.16|0
1645624130000|2022-02-23 13:48:50|4251.74|4251.74|4251.7|4251.7|4251.74|4251.74|4251.7|4251.7|0
1645624140000|2022-02-23 13:49:00|4251.66|4251.66|4251.66|4251.66|4251.66|4251.66|4251.66|4251.66|0
1645624150000|2022-02-23 13:49:10|4251.34|4251.34|4251.66|4251.66|4251.66|4251.66|4251.34|4251.34|0
1645624170000|2022-02-23 13:49:30|4251.56|4251.56|4251.56|4251.56|4251.56|4251.56|4251.56|4251.56|0
1645624180000|2022-02-23 13:49:40|4251.68|4251.68|4251.68|4251.68|4251.68|4251.68|4251.68|4251.68|0
1645624190000|2022-02-23 13:49:50|4251.82|4251.82|4251.79|4251.79|4251.91|4251.91|4251.79|4251.79|0
1645624200000|2022-02-23 13:50:00|4251.75|4251.75|4251.28|4251.28|4251.75|4251.75|4251.28|4251.28|0
1645624210000|2022-02-23 13:50:10|4251.13|4251.13|4251.13|4251.13|4251.13|4251.13|4251.13|4251.13|0
1645624240000|2022-02-23 13:50:40|4250.82|4250.82|4250.82|4250.82|4250.82|4250.82|4250.82|4250.82|0
1645624250000|2022-02-23 13:50:50|4251.44|4251.44|4251.62|4251.62|4251.62|4251.62|4251.44|4251.44|0
1645624260000|2022-02-23 13:51:00|4251.68|4251.68|4252.27|4252.27|4252.27|4252.27|4251.68|4251.68|0
1645624270000|2022-02-23 13:51:10|4252.31|4252.31|4252.46|4252.46|4252.46|4252.46|4252.31|4252.31|0
1645624280000|2022-02-23 13:51:20|4254.01|4254.01|4254.17|4254.17|4254.33|4254.33|4254.01|4254.01|0
1645624290000|2022-02-23 13:51:30|4254.23|4254.23|4254.23|4254.23|4254.23|4254.23|4254.23|4254.23|0
1645624300000|2022-02-23 13:51:40|4254.14|4254.14|4253.83|4253.83|4254.14|4254.14|4253.83|4253.83|0
1645624310000|2022-02-23 13:51:50|4253.85|4253.85|4253.88|4253.88|4253.88|4253.88|4253.85|4253.85|0
1645624330000|2022-02-23 13:52:10|4253.99|4253.99|4254.17|4254.17|4254.17|4254.17|4253.93|4253.93|0
1645624340000|2022-02-23 13:52:20|4254.48|4254.48|4253.86|4253.86|4254.48|4254.48|4253.55|4253.55|0
1645624360000|2022-02-23 13:52:40|4253.82|4253.82|4253.82|4253.82|4253.82|4253.82|4253.82|4253.82|0
1645624370000|2022-02-23 13:52:50|4253.2|4253.2|4253.51|4253.51|4253.51|4253.51|4253.2|4253.2|0
1645624400000|2022-02-23 13:53:20|4253.69|4253.69|4253.63|4253.63|4253.69|4253.69|4253.63|4253.63|0
1645624420000|2022-02-23 13:53:40|4253.56|4253.56|4253.67|4253.67|4253.67|4253.67|4253.51|4253.51|0
1645624430000|2022-02-23 13:53:50|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|0
1645624440000|2022-02-23 13:54:00|4253.67|4253.67|4253.64|4253.64|4253.76|4253.76|4253.64|4253.64|0
1645624450000|2022-02-23 13:54:10|4253.7|4253.7|4253.7|4253.7|4253.7|4253.7|4253.7|4253.7|0
1645624480000|2022-02-23 13:54:40|4253.66|4253.66|4253.64|4253.64|4253.66|4253.66|4253.64|4253.64|0
1645624500000|2022-02-23 13:55:00|4253.95|4253.95|4253.92|4253.92|4253.95|4253.95|4253.92|4253.92|0
1645624510000|2022-02-23 13:55:10|4254.23|4254.23|4254.14|4254.14|4254.23|4254.23|4254.14|4254.14|0
1645624530000|2022-02-23 13:55:30|4253.83|4253.83|4253.85|4253.85|4253.85|4253.85|4253.83|4253.83|0
1645624540000|2022-02-23 13:55:40|4254.01|4254.01|4254.01|4254.01|4254.01|4254.01|4254.01|4254.01|0
1645624550000|2022-02-23 13:55:50|4253.39|4253.39|4253.12|4253.12|4253.39|4253.39|4253.08|4253.08|0
1645624580000|2022-02-23 13:56:20|4252.81|4252.81|4252.47|4252.47|4252.81|4252.81|4252.47|4252.47|0
1645624600000|2022-02-23 13:56:40|4252.43|4252.43|4252.43|4252.43|4252.43|4252.43|4252.43|4252.43|0
1645624620000|2022-02-23 13:57:00|4252.74|4252.74|4252.37|4252.37|4252.74|4252.74|4252.28|4252.28|0
1645624630000|2022-02-23 13:57:10|4252.22|4252.22|4252.06|4252.06|4252.22|4252.22|4252.06|4252.06|0
1645624640000|2022-02-23 13:57:20|4251.44|4251.44|4251.44|4251.44|4251.44|4251.44|4251.44|4251.44|0
1645624660000|2022-02-23 13:57:40|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|0
1645624670000|2022-02-23 13:57:50|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|0
1645624680000|2022-02-23 13:58:00|4251.13|4251.13|4251.13|4251.13|4251.13|4251.13|4251.13|4251.13|0
1645624720000|2022-02-23 13:58:40|4251.53|4251.53|4251.53|4251.53|4251.53|4251.53|4251.34|4251.34|0
1645624730000|2022-02-23 13:58:50|4251.44|4251.44|4251.44|4251.44|4251.44|4251.44|4251.44|4251.44|0
1645624740000|2022-02-23 13:59:00|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|0
1645624770000|2022-02-23 13:59:30|4251.94|4251.94|4252|4252|4252|4252|4251.94|4251.94|0
1645624780000|2022-02-23 13:59:40|4252.04|4252.04|4252.13|4252.13|4252.22|4252.22|4252.04|4252.04|0
1645624790000|2022-02-23 13:59:50|4252.03|4252.03|4252.03|4252.03|4252.03|4252.03|4252.03|4252.03|0
1645624810000|2022-02-23 14:00:10|4251.85|4251.85|4252|4252|4252|4252|4251.85|4251.85|0
1645624820000|2022-02-23 14:00:20|4252.31|4252.31|4252.62|4252.62|4252.62|4252.62|4252.31|4252.31|0
1645624830000|2022-02-23 14:00:30|4252.53|4252.53|4253.87|4253.87|4253.87|4253.87|4252.44|4252.44|0
1645624840000|2022-02-23 14:00:40|4253.83|4253.83|4253.92|4253.92|4253.92|4253.92|4253.83|4253.83|0
1645624850000|2022-02-23 14:00:50|4253.88|4253.88|4253.52|4253.52|4253.88|4253.88|4253.52|4253.52|0
1645624870000|2022-02-23 14:01:10|4253.21|4253.21|4252.9|4252.9|4253.21|4253.21|4252.9|4252.9|0
1645624880000|2022-02-23 14:01:20|4253.21|4253.21|4253.21|4253.21|4253.21|4253.21|4253.21|4253.21|0
1645624890000|2022-02-23 14:01:30|4253.1|4253.1|4253.1|4253.1|4253.1|4253.1|4253.1|4253.1|0
1645624910000|2022-02-23 14:01:50|4253.41|4253.41|4253.41|4253.41|4253.41|4253.41|4253.41|4253.41|0
1645624920000|2022-02-23 14:02:00|4253.38|4253.38|4253.23|4253.23|4253.38|4253.38|4253.23|4253.23|0
1645624930000|2022-02-23 14:02:10|4253.38|4253.38|4253.41|4253.41|4253.41|4253.41|4253.38|4253.38|0
1645624940000|2022-02-23 14:02:20|4253.5|4253.5|4253.81|4253.81|4253.81|4253.81|4253.5|4253.5|0
1645624950000|2022-02-23 14:02:30|4253.76|4253.76|4253.69|4253.69|4253.76|4253.76|4253.69|4253.69|0
1645624960000|2022-02-23 14:02:40|4253.84|4253.84|4254.09|4254.09|4254.09|4254.09|4253.84|4253.84|0
1645624970000|2022-02-23 14:02:50|4254.03|4254.03|4255.27|4255.27|4255.27|4255.27|4254.03|4254.03|0
1645624990000|2022-02-23 14:03:10|4254.96|4254.96|4255.36|4255.36|4255.36|4255.36|4254.96|4254.96|0
1645625000000|2022-02-23 14:03:20|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|0
1645625010000|2022-02-23 14:03:30|4255.2|4255.2|4255.67|4255.67|4255.67|4255.67|4255.2|4255.2|0
1645625020000|2022-02-23 14:03:40|4255.98|4255.98|4255.36|4255.36|4255.98|4255.98|4255.36|4255.36|0
1645625030000|2022-02-23 14:03:50|4255.04|4255.04|4254.42|4254.42|4255.04|4255.04|4254.42|4254.42|0
1645625040000|2022-02-23 14:04:00|4254.73|4254.73|4254.7|4254.7|4255.01|4255.01|4254.7|4254.7|0
1645625050000|2022-02-23 14:04:10|4254.52|4254.52|4254.52|4254.52|4254.52|4254.52|4254.52|4254.52|0
1645625060000|2022-02-23 14:04:20|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|0
1645625070000|2022-02-23 14:04:30|4254.05|4254.05|4253.59|4253.59|4254.05|4254.05|4253.59|4253.59|0
1645625080000|2022-02-23 14:04:40|4253.55|4253.55|4255.22|4255.22|4255.22|4255.22|4253.55|4253.55|0
1645625090000|2022-02-23 14:04:50|4255.26|4255.26|4255.23|4255.23|4255.38|4255.38|4255.23|4255.23|0
1645625100000|2022-02-23 14:05:00|4255.2|4255.2|4255.93|4255.93|4255.93|4255.93|4255.2|4255.2|0
1645625110000|2022-02-23 14:05:10|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|0
1645625120000|2022-02-23 14:05:20|4256.46|4256.46|4255.53|4255.53|4256.46|4256.46|4255.53|4255.53|0
1645625130000|2022-02-23 14:05:30|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|0
1645625140000|2022-02-23 14:05:40|4255.53|4255.53|4255.62|4255.62|4255.62|4255.62|4255.53|4255.53|0
1645625150000|2022-02-23 14:05:50|4255.93|4255.93|4256.56|4256.56|4256.56|4256.56|4255.62|4255.62|0
1645625160000|2022-02-23 14:06:00|4256.74|4256.74|4257.21|4257.21|4257.21|4257.21|4256.74|4256.74|0
1645625170000|2022-02-23 14:06:10|4257.36|4257.36|4257.6|4257.6|4257.6|4257.6|4257.18|4257.18|0
1645625180000|2022-02-23 14:06:20|4257.91|4257.91|4258|4258|4258|4258|4257.91|4257.91|0
1645625190000|2022-02-23 14:06:30|4258.31|4258.31|4258.75|4258.75|4258.75|4258.75|4258.31|4258.31|0
1645625200000|2022-02-23 14:06:40|4258.44|4258.44|4258.44|4258.44|4258.44|4258.44|4258.44|4258.44|0
1645625210000|2022-02-23 14:06:50|4258.41|4258.41|4256.86|4256.86|4258.41|4258.41|4256.86|4256.86|0
1645625220000|2022-02-23 14:07:00|4257.48|4257.48|4257.17|4257.17|4257.48|4257.48|4256.86|4256.86|0
1645625230000|2022-02-23 14:07:10|4257.32|4257.32|4257.66|4257.66|4257.66|4257.66|4257.32|4257.32|0
1645625240000|2022-02-23 14:07:20|4257.76|4257.76|4257.6|4257.6|4257.91|4257.91|4257.6|4257.6|0
1645625250000|2022-02-23 14:07:30|4257.41|4257.41|4257.51|4257.51|4257.51|4257.51|4257.41|4257.41|0
1645625260000|2022-02-23 14:07:40|4257.2|4257.2|4257.51|4257.51|4257.51|4257.51|4257.2|4257.2|0
1645625270000|2022-02-23 14:07:50|4257.82|4257.82|4258.75|4258.75|4258.75|4258.75|4257.82|4257.82|0
1645625330000|2022-02-23 14:08:50|4259.06|4259.06|4259.22|4259.22|4259.84|4259.84|4258.75|4258.75|0
1645625340000|2022-02-23 14:09:00|4259.12|4259.12|4257.27|4257.27|4259.12|4259.12|4257.27|4257.27|0
1645625350000|2022-02-23 14:09:10|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|0
1645625360000|2022-02-23 14:09:20|4256.8|4256.8|4256.8|4256.8|4256.86|4256.86|4256.8|4256.8|0
1645625380000|2022-02-23 14:09:40|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|0
1645625390000|2022-02-23 14:09:50|4257.02|4257.02|4257.02|4257.02|4257.02|4257.02|4257.02|4257.02|0
1645625400000|2022-02-23 14:10:00|4257.23|4257.23|4257.23|4257.23|4257.35|4257.35|4257.23|4257.23|0
1645625410000|2022-02-23 14:10:10|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|0
1645625440000|2022-02-23 14:10:40|4256.99|4256.99|4256.68|4256.68|4256.99|4256.99|4256.68|4256.68|0
1645625450000|2022-02-23 14:10:50|4256.37|4256.37|4256.96|4256.96|4256.99|4256.99|4256.06|4256.06|0
1645625460000|2022-02-23 14:11:00|4257.02|4257.02|4257.02|4257.02|4257.02|4257.02|4257.02|4257.02|0
1645625500000|2022-02-23 14:11:40|4256.98|4256.98|4256.98|4256.98|4256.98|4256.98|4256.98|4256.98|0
1645625510000|2022-02-23 14:11:50|4256.04|4256.04|4255.11|4255.11|4256.04|4256.04|4255.11|4255.11|0
1645625520000|2022-02-23 14:12:00|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|0
1645625540000|2022-02-23 14:12:20|4255.42|4255.42|4255.42|4255.42|4255.42|4255.42|4255.42|4255.42|0
1645625550000|2022-02-23 14:12:30|4255.73|4255.73|4256.04|4256.04|4256.04|4256.04|4255.73|4255.73|0
1645625570000|2022-02-23 14:12:50|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|0
1645625580000|2022-02-23 14:13:00|4255.93|4255.93|4255.81|4255.81|4255.93|4255.93|4255.81|4255.81|0
1645625600000|2022-02-23 14:13:20|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|0
1645625610000|2022-02-23 14:13:30|4256.15|4256.15|4256.15|4256.15|4256.15|4256.15|4256.15|4256.15|0
1645625620000|2022-02-23 14:13:40|4256.46|4256.46|4255.99|4255.99|4256.62|4256.62|4255.99|4255.99|0
1645625630000|2022-02-23 14:13:50|4256.31|4256.31|4256.31|4256.31|4256.62|4256.62|4256.31|4256.31|0
1645625640000|2022-02-23 14:14:00|4256.61|4256.61|4255.22|4255.22|4256.61|4256.61|4255.13|4255.13|0
1645625650000|2022-02-23 14:14:10|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|0
1645625660000|2022-02-23 14:14:20|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|4254.94|4254.94|0
1645625680000|2022-02-23 14:14:40|4255.34|4255.34|4255.49|4255.49|4255.49|4255.49|4255.34|4255.34|0
1645625690000|2022-02-23 14:14:50|4255.58|4255.58|4255.58|4255.58|4255.58|4255.58|4255.58|4255.58|0
1645625700000|2022-02-23 14:15:00|4255.27|4255.27|4255.02|4255.02|4255.27|4255.27|4254.65|4254.65|0
1645625710000|2022-02-23 14:15:10|4255.18|4255.18|4254.87|4254.87|4255.18|4255.18|4254.87|4254.87|0
1645625720000|2022-02-23 14:15:20|4254.92|4254.92|4254.92|4254.92|4254.92|4254.92|4254.92|4254.92|0
1645625730000|2022-02-23 14:15:30|4255.04|4255.04|4254.73|4254.73|4255.04|4255.04|4254.73|4254.73|0
1645625750000|2022-02-23 14:15:50|4255.04|4255.04|4254.89|4254.89|4255.04|4255.04|4254.89|4254.89|0
1645625760000|2022-02-23 14:16:00|4254.58|4254.58|4254.49|4254.49|4254.58|4254.58|4254.27|4254.27|0
1645625770000|2022-02-23 14:16:10|4254.03|4254.03|4254.03|4254.03|4254.03|4254.03|4254.03|4254.03|0
1645625780000|2022-02-23 14:16:20|4254.18|4254.18|4253.25|4253.25|4254.18|4254.18|4253.25|4253.25|0
1645625790000|2022-02-23 14:16:30|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|0
1645625800000|2022-02-23 14:16:40|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|0
1645625820000|2022-02-23 14:17:00|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|0
1645625830000|2022-02-23 14:17:10|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|0
1645625840000|2022-02-23 14:17:20|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|0
1645625850000|2022-02-23 14:17:30|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|0
1645625860000|2022-02-23 14:17:40|4252.33|4252.33|4253.11|4253.11|4253.11|4253.11|4252.02|4252.02|0
1645625870000|2022-02-23 14:17:50|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|0
1645625880000|2022-02-23 14:18:00|4253.04|4253.04|4253.04|4253.04|4253.19|4253.19|4252.88|4252.88|0
1645625890000|2022-02-23 14:18:10|4252.99|4252.99|4253.74|4253.74|4254.36|4254.36|4252.99|4252.99|0
1645625900000|2022-02-23 14:18:20|4253.89|4253.89|4254.3|4254.3|4254.3|4254.3|4253.89|4253.89|0
1645625910000|2022-02-23 14:18:30|4254.2|4254.2|4254.11|4254.11|4254.2|4254.2|4254.11|4254.11|0
1645625920000|2022-02-23 14:18:40|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|0
1645625950000|2022-02-23 14:19:10|4253.76|4253.76|4253.74|4253.74|4253.76|4253.76|4253.74|4253.74|0
1645625960000|2022-02-23 14:19:20|4253.62|4253.62|4252.44|4252.44|4253.62|4253.62|4252.44|4252.44|0
1645625970000|2022-02-23 14:19:30|4252.32|4252.32|4252.14|4252.14|4252.32|4252.32|4252.08|4252.08|0
1645625980000|2022-02-23 14:19:40|4252.3|4252.3|4252.3|4252.3|4252.36|4252.36|4252.3|4252.3|0
1645625990000|2022-02-23 14:19:50|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|0
1645626000000|2022-02-23 14:20:00|4251.05|4251.05|4251.05|4251.05|4251.05|4251.05|4251.05|4251.05|0
1645626010000|2022-02-23 14:20:10|4251.11|4251.11|4251.02|4251.02|4251.11|4251.11|4251.02|4251.02|0
1645626020000|2022-02-23 14:20:20|4250.71|4250.71|4250.61|4250.61|4251.02|4251.02|4250.61|4250.61|0
1645626030000|2022-02-23 14:20:30|4251.23|4251.23|4250.8|4250.8|4251.23|4251.23|4250.74|4250.74|0
1645626040000|2022-02-23 14:20:40|4250.95|4250.95|4251.58|4251.58|4251.58|4251.58|4250.95|4250.95|0
1645626060000|2022-02-23 14:21:00|4251.27|4251.27|4251.58|4251.58|4251.89|4251.89|4251.27|4251.27|0
1645626100000|2022-02-23 14:21:40|4251.4|4251.4|4251.3|4251.3|4251.46|4251.46|4251.3|4251.3|0
1645626110000|2022-02-23 14:21:50|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|0
1645626120000|2022-02-23 14:22:00|4251|4251|4250.38|4250.38|4251|4251|4250.38|4250.38|0
1645626140000|2022-02-23 14:22:20|4251|4251|4251|4251|4251|4251|4251|4251|0
1645626150000|2022-02-23 14:22:30|4251.31|4251.31|4251.15|4251.15|4251.77|4251.77|4251.15|4251.15|0
1645626160000|2022-02-23 14:22:40|4251.24|4251.24|4251.2|4251.2|4251.24|4251.24|4251.15|4251.15|0
1645626180000|2022-02-23 14:23:00|4251.08|4251.08|4252.57|4252.57|4252.57|4252.57|4251.02|4251.02|0
1645626190000|2022-02-23 14:23:10|4252.85|4252.85|4253.01|4253.01|4253.01|4253.01|4252.85|4252.85|0
1645626210000|2022-02-23 14:23:30|4253.38|4253.38|4255.41|4255.41|4255.41|4255.41|4253.38|4253.38|0
1645626220000|2022-02-23 14:23:40|4255.47|4255.47|4254.73|4254.73|4255.53|4255.53|4254.73|4254.73|0
1645626240000|2022-02-23 14:24:00|4254.42|4254.42|4254.17|4254.17|4254.42|4254.42|4254.17|4254.17|0
1645626250000|2022-02-23 14:24:10|4254.08|4254.08|4253.96|4253.96|4254.14|4254.14|4253.96|4253.96|0
1645626260000|2022-02-23 14:24:20|4253.9|4253.9|4254.14|4254.14|4254.14|4254.14|4253.9|4253.9|0
1645626270000|2022-02-23 14:24:30|4253.96|4253.96|4253.96|4253.96|4253.96|4253.96|4253.96|4253.96|0
1645626280000|2022-02-23 14:24:40|4253.81|4253.81|4255.36|4255.36|4255.36|4255.36|4253.81|4253.81|0
1645626290000|2022-02-23 14:24:50|4255.52|4255.52|4255.83|4255.83|4255.83|4255.83|4255.52|4255.52|0
1645626300000|2022-02-23 14:25:00|4255.98|4255.98|4256.44|4256.44|4256.44|4256.44|4255.98|4255.98|0
1645626310000|2022-02-23 14:25:10|4255.82|4255.82|4255.2|4255.2|4255.82|4255.82|4255.2|4255.2|0
1645626320000|2022-02-23 14:25:20|4255.83|4255.83|4255.83|4255.83|4255.83|4255.83|4255.83|4255.83|0
1645626340000|2022-02-23 14:25:40|4256.06|4256.06|4256.24|4256.24|4256.36|4256.36|4256.06|4256.06|0
1645626350000|2022-02-23 14:25:50|4256.55|4256.55|4256.49|4256.49|4256.55|4256.55|4256.49|4256.49|0
1645626360000|2022-02-23 14:26:00|4256.8|4256.8|4256.68|4256.68|4257.11|4257.11|4256.68|4256.68|0
1645626390000|2022-02-23 14:26:30|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|0
1645626410000|2022-02-23 14:26:50|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|0
1645626420000|2022-02-23 14:27:00|4256.53|4256.53|4256.53|4256.53|4256.84|4256.84|4256.53|4256.53|0
1645626430000|2022-02-23 14:27:10|4256.84|4256.84|4256.22|4256.22|4256.84|4256.84|4256.22|4256.22|0
1645626440000|2022-02-23 14:27:20|4256.84|4256.84|4258.08|4258.08|4258.08|4258.08|4256.84|4256.84|0
1645626450000|2022-02-23 14:27:30|4258.06|4258.06|4258.06|4258.06|4258.06|4258.06|4258.06|4258.06|0
1645626460000|2022-02-23 14:27:40|4258.02|4258.02|4257.88|4257.88|4258.02|4258.02|4257.88|4257.88|0
1645626470000|2022-02-23 14:27:50|4257.86|4257.86|4255.99|4255.99|4257.86|4257.86|4255.99|4255.99|0
1645626480000|2022-02-23 14:28:00|4255.9|4255.9|4255.87|4255.87|4255.9|4255.9|4255.87|4255.87|0
1645626490000|2022-02-23 14:28:10|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|0
1645626510000|2022-02-23 14:28:30|4256.09|4256.09|4255|4255|4256.09|4256.09|4255|4255|0
1645626530000|2022-02-23 14:28:50|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|0
1645626540000|2022-02-23 14:29:00|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|0
1645626550000|2022-02-23 14:29:10|4255.22|4255.22|4255.2|4255.2|4255.53|4255.53|4255.2|4255.2|0
1645626570000|2022-02-23 14:29:30|4255.29|4255.29|4254.95|4254.95|4255.29|4255.29|4254.05|4254.05|0
1645626590000|2022-02-23 14:29:50|4254.79|4254.79|4256.65|4256.65|4256.65|4256.65|4254.79|4254.79|0
1645626600000|2022-02-23 14:30:00|4256.84|4256.84|4254.81|4254.81|4256.93|4256.93|4253.56|4253.56|0
1645626610000|2022-02-23 14:30:10|4254.71|4254.71|4253.07|4253.07|4254.71|4254.71|4252.76|4252.76|0
1645626620000|2022-02-23 14:30:20|4253.69|4253.69|4253.47|4253.47|4253.69|4253.69|4253.35|4253.35|0
1645626640000|2022-02-23 14:30:40|4253.16|4253.16|4253.31|4253.31|4253.63|4253.63|4252.23|4252.23|0
1645626650000|2022-02-23 14:30:50|4253.63|4253.63|4252.69|4252.69|4253.63|4253.63|4252.69|4252.69|0
1645626660000|2022-02-23 14:31:00|4252.51|4252.51|4253.34|4253.34|4253.34|4253.34|4252.2|4252.2|0
1645626670000|2022-02-23 14:31:10|4253.5|4253.5|4253.19|4253.19|4253.5|4253.5|4253.19|4253.19|0
1645626680000|2022-02-23 14:31:20|4252.25|4252.25|4251.94|4251.94|4252.25|4252.25|4251.94|4251.94|0
1645626690000|2022-02-23 14:31:30|4251.63|4251.63|4251.77|4251.77|4251.94|4251.94|4251.32|4251.32|0
1645626700000|2022-02-23 14:31:40|4251.72|4251.72|4251.72|4251.72|4251.72|4251.72|4251.1|4251.1|0
1645626710000|2022-02-23 14:31:50|4252.34|4252.34|4252.69|4252.69|4252.69|4252.69|4252.34|4252.34|0
1645626720000|2022-02-23 14:32:00|4253.32|4253.32|4253.63|4253.63|4254.58|4254.58|4253.32|4253.32|0
1645626730000|2022-02-23 14:32:10|4253|4253|4254.13|4254.13|4254.13|4254.13|4252.89|4252.89|0
1645626740000|2022-02-23 14:32:20|4254.22|4254.22|4254.29|4254.29|4254.31|4254.31|4254.22|4254.22|0
1645626780000|2022-02-23 14:33:00|4254.23|4254.23|4254.07|4254.07|4254.23|4254.23|4254.07|4254.07|0
1645626790000|2022-02-23 14:33:10|4254.23|4254.23|4254.83|4254.83|4254.83|4254.83|4254.23|4254.23|0
1645626800000|2022-02-23 14:33:20|4254.51|4254.51|4254.53|4254.53|4254.83|4254.83|4254.51|4254.51|0
1645626810000|2022-02-23 14:33:30|4254.22|4254.22|4254.02|4254.02|4254.22|4254.22|4254.02|4254.02|0
1645626830000|2022-02-23 14:33:50|4254.04|4254.04|4253.73|4253.73|4254.04|4254.04|4253.73|4253.73|0
1645626840000|2022-02-23 14:34:00|4253.87|4253.87|4252.68|4252.68|4253.87|4253.87|4252.68|4252.68|0
1645626850000|2022-02-23 14:34:10|4252.53|4252.53|4251.6|4251.6|4252.53|4252.53|4251.6|4251.6|0
1645626860000|2022-02-23 14:34:20|4251.28|4251.28|4251.41|4251.41|4251.41|4251.41|4251.1|4251.1|0
1645626870000|2022-02-23 14:34:30|4251.72|4251.72|4250.63|4250.63|4251.72|4251.72|4250.63|4250.63|0
1645626880000|2022-02-23 14:34:40|4250.32|4250.32|4250.94|4250.94|4250.94|4250.94|4250.32|4250.32|0
1645626890000|2022-02-23 14:34:50|4251.57|4251.57|4251.41|4251.41|4251.57|4251.57|4251.41|4251.41|0
1645626900000|2022-02-23 14:35:00|4251.1|4251.1|4251.53|4251.53|4251.53|4251.53|4251.1|4251.1|0
1645626910000|2022-02-23 14:35:10|4250.59|4250.59|4250.28|4250.28|4250.59|4250.59|4250.28|4250.28|0
1645626920000|2022-02-23 14:35:20|4250.44|4250.44|4250.44|4250.44|4250.75|4250.75|4250.44|4250.44|0
1645626930000|2022-02-23 14:35:30|4250.59|4250.59|4250.75|4250.75|4250.75|4250.75|4250.59|4250.59|0
1645626940000|2022-02-23 14:35:40|4250.79|4250.79|4250.48|4250.48|4250.79|4250.79|4250.48|4250.48|0
1645626950000|2022-02-23 14:35:50|4250.16|4250.16|4250.48|4250.48|4250.79|4250.79|4250.16|4250.16|0
1645626960000|2022-02-23 14:36:00|4250.57|4250.57|4250.86|4250.86|4250.88|4250.88|4250.38|4250.38|0
1645626970000|2022-02-23 14:36:10|4250.54|4250.54|4250.86|4250.86|4250.86|4250.86|4250.54|4250.54|0
1645626980000|2022-02-23 14:36:20|4250.68|4250.68|4250.12|4250.12|4250.74|4250.74|4250.12|4250.12|0
1645627000000|2022-02-23 14:36:40|4249.8|4249.8|4248.78|4248.78|4249.8|4249.8|4248.78|4248.78|0
1645627010000|2022-02-23 14:36:50|4248.69|4248.69|4248.59|4248.59|4248.9|4248.9|4248.59|4248.59|0
1645627020000|2022-02-23 14:37:00|4248.9|4248.9|4248.59|4248.59|4248.9|4248.9|4248.59|4248.59|0
1645627030000|2022-02-23 14:37:10|4249.21|4249.21|4248.9|4248.9|4249.21|4249.21|4248.9|4248.9|0
1645627040000|2022-02-23 14:37:20|4249.53|4249.53|4251.77|4251.77|4252.39|4252.39|4249.53|4249.53|0
1645627050000|2022-02-23 14:37:30|4253.01|4253.01|4252.7|4252.7|4253.01|4253.01|4252.7|4252.7|0
1645627070000|2022-02-23 14:37:50|4253.63|4253.63|4253.57|4253.57|4253.63|4253.63|4253.52|4253.52|0
1645627080000|2022-02-23 14:38:00|4254.2|4254.2|4256.46|4256.46|4256.77|4256.77|4254.2|4254.2|0
1645627090000|2022-02-23 14:38:10|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|0
1645627100000|2022-02-23 14:38:20|4256.78|4256.78|4255.66|4255.66|4256.78|4256.78|4255.66|4255.66|0
1645627110000|2022-02-23 14:38:30|4255.7|4255.7|4255.85|4255.85|4255.85|4255.85|4255.54|4255.54|0
1645627120000|2022-02-23 14:38:40|4255.73|4255.73|4255.59|4255.59|4255.73|4255.73|4255.59|4255.59|0
1645627130000|2022-02-23 14:38:50|4255.28|4255.28|4255.59|4255.59|4255.59|4255.59|4255.28|4255.28|0
1645627140000|2022-02-23 14:39:00|4255.69|4255.69|4254.84|4254.84|4256.11|4256.11|4254.8|4254.8|0
1645627150000|2022-02-23 14:39:10|4254.88|4254.88|4255.2|4255.2|4255.2|4255.2|4254.88|4254.88|0
1645627160000|2022-02-23 14:39:20|4255.4|4255.4|4254.65|4254.65|4255.4|4255.4|4253.94|4253.94|0
1645627170000|2022-02-23 14:39:30|4254.96|4254.96|4254.31|4254.31|4254.96|4254.96|4254.31|4254.31|0
1645627180000|2022-02-23 14:39:40|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|0
1645627190000|2022-02-23 14:39:50|4254.91|4254.91|4253.97|4253.97|4255.22|4255.22|4253.97|4253.97|0
1645627200000|2022-02-23 14:40:00|4254.28|4254.28|4253.81|4253.81|4254.28|4254.28|4253.81|4253.81|0
1645627210000|2022-02-23 14:40:10|4254.27|4254.27|4252.67|4252.67|4254.33|4254.33|4252.67|4252.67|0
1645627220000|2022-02-23 14:40:20|4253.29|4253.29|4252.44|4252.44|4253.29|4253.29|4252.44|4252.44|0
1645627230000|2022-02-23 14:40:30|4252.16|4252.16|4252.47|4252.47|4252.47|4252.47|4252.16|4252.16|0
1645627240000|2022-02-23 14:40:40|4253.09|4253.09|4252.38|4252.38|4253.09|4253.09|4252.38|4252.38|0
1645627260000|2022-02-23 14:41:00|4251.76|4251.76|4251.14|4251.14|4251.76|4251.76|4251.14|4251.14|0
1645627270000|2022-02-23 14:41:10|4251.33|4251.33|4251.14|4251.14|4251.33|4251.33|4251.14|4251.14|0
1645627280000|2022-02-23 14:41:20|4251.29|4251.29|4250.69|4250.69|4251.29|4251.29|4250.69|4250.69|0
1645627290000|2022-02-23 14:41:30|4250.55|4250.55|4251.09|4251.09|4251.09|4251.09|4250.38|4250.38|0
1645627300000|2022-02-23 14:41:40|4251.4|4251.4|4251.4|4251.4|4251.4|4251.4|4251.4|4251.4|0
1645627310000|2022-02-23 14:41:50|4251.09|4251.09|4250.78|4250.78|4251.09|4251.09|4250.78|4250.78|0
1645627320000|2022-02-23 14:42:00|4250.46|4250.46|4249.23|4249.23|4250.46|4250.46|4249.23|4249.23|0
1645627330000|2022-02-23 14:42:10|4248.92|4248.92|4249.63|4249.63|4249.63|4249.63|4248.92|4248.92|0
1645627340000|2022-02-23 14:42:20|4249.32|4249.32|4248.78|4248.78|4249.32|4249.32|4248.39|4248.39|0
1645627350000|2022-02-23 14:42:30|4248.88|4248.88|4249.26|4249.26|4249.57|4249.57|4248.88|4248.88|0
1645627360000|2022-02-23 14:42:40|4249.88|4249.88|4250.12|4250.12|4250.12|4250.12|4249.88|4249.88|0
1645627370000|2022-02-23 14:42:50|4250.18|4250.18|4250.89|4250.89|4250.89|4250.89|4250.18|4250.18|0
1645627380000|2022-02-23 14:43:00|4250.8|4250.8|4250.59|4250.59|4250.8|4250.8|4250.59|4250.59|0
1645627390000|2022-02-23 14:43:10|4251.21|4251.21|4251.21|4251.21|4251.21|4251.21|4251.21|4251.21|0
1645627400000|2022-02-23 14:43:20|4250.9|4250.9|4251.21|4251.21|4251.21|4251.21|4250.9|4250.9|0
1645627410000|2022-02-23 14:43:30|4251.52|4251.52|4251.98|4251.98|4251.98|4251.98|4251.52|4251.52|0
1645627430000|2022-02-23 14:43:50|4251.83|4251.83|4250.9|4250.9|4251.83|4251.83|4250.9|4250.9|0
1645627450000|2022-02-23 14:44:10|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|0
1645627460000|2022-02-23 14:44:20|4250.93|4250.93|4250.87|4250.87|4250.93|4250.93|4250.87|4250.87|0
1645627470000|2022-02-23 14:44:30|4251.18|4251.18|4251.26|4251.26|4251.26|4251.26|4251.18|4251.18|0
1645627490000|2022-02-23 14:44:50|4250.63|4250.63|4251.84|4251.84|4251.84|4251.84|4250.63|4250.63|0
1645627500000|2022-02-23 14:45:00|4252|4252|4252.44|4252.44|4252.44|4252.44|4252|4252|0
1645627510000|2022-02-23 14:45:10|4253.06|4253.06|4254.42|4254.42|4254.42|4254.42|4253.06|4253.06|0
1645627520000|2022-02-23 14:45:20|4254.57|4254.57|4255.16|4255.16|4255.16|4255.16|4254.57|4254.57|0
1645627550000|2022-02-23 14:45:50|4256.41|4256.41|4257.34|4257.34|4257.34|4257.34|4256.41|4256.41|0
1645627560000|2022-02-23 14:46:00|4257.24|4257.24|4256|4256|4257.24|4257.24|4256|4256|0
1645627570000|2022-02-23 14:46:10|4256.06|4256.06|4255.75|4255.75|4256.12|4256.12|4255.75|4255.75|0
1645627580000|2022-02-23 14:46:20|4255.6|4255.6|4255.51|4255.51|4255.94|4255.94|4255.51|4255.51|0
1645627590000|2022-02-23 14:46:30|4255.45|4255.45|4256.07|4256.07|4256.07|4256.07|4255.45|4255.45|0
1645627610000|2022-02-23 14:46:50|4256.38|4256.38|4255.76|4255.76|4256.38|4256.38|4255.76|4255.76|0
1645627620000|2022-02-23 14:47:00|4255.92|4255.92|4255.45|4255.45|4255.92|4255.92|4255.14|4255.14|0
1645627630000|2022-02-23 14:47:10|4255.39|4255.39|4255.42|4255.42|4255.73|4255.73|4255.33|4255.33|0
1645627640000|2022-02-23 14:47:20|4255.73|4255.73|4256.45|4256.45|4256.45|4256.45|4255.73|4255.73|0
1645627650000|2022-02-23 14:47:30|4256.36|4256.36|4256.42|4256.42|4256.76|4256.76|4256.36|4256.36|0
1645627660000|2022-02-23 14:47:40|4256.66|4256.66|4257.24|4257.24|4257.86|4257.86|4256.66|4256.66|0
1645627670000|2022-02-23 14:47:50|4257.4|4257.4|4257.72|4257.72|4257.72|4257.72|4257.25|4257.25|0
1645627680000|2022-02-23 14:48:00|4258.03|4258.03|4256.42|4256.42|4258.13|4258.13|4256.11|4256.11|0
1645627700000|2022-02-23 14:48:20|4256.11|4256.11|4255.74|4255.74|4256.11|4256.11|4255.74|4255.74|0
1645627710000|2022-02-23 14:48:30|4255.43|4255.43|4254.09|4254.09|4255.43|4255.43|4254.09|4254.09|0
1645627720000|2022-02-23 14:48:40|4254.4|4254.4|4254.94|4254.94|4254.94|4254.94|4254.4|4254.4|0
1645627730000|2022-02-23 14:48:50|4254.63|4254.63|4254.32|4254.32|4254.63|4254.63|4254.32|4254.32|0
1645627740000|2022-02-23 14:49:00|4253.39|4253.39|4253.85|4253.85|4253.85|4253.85|4253.23|4253.23|0
1645627750000|2022-02-23 14:49:10|4253.54|4253.54|4252.59|4252.59|4253.54|4253.54|4252.59|4252.59|0
1645627760000|2022-02-23 14:49:20|4251.04|4251.04|4252.12|4252.12|4252.12|4252.12|4251.04|4251.04|0
1645627770000|2022-02-23 14:49:30|4252.43|4252.43|4252.43|4252.43|4253.05|4253.05|4252.43|4252.43|0
1645627790000|2022-02-23 14:49:50|4252.12|4252.12|4251.97|4251.97|4252.12|4252.12|4251.97|4251.97|0
1645627800000|2022-02-23 14:50:00|4251.66|4251.66|4252.59|4252.59|4252.59|4252.59|4251.66|4251.66|0
1645627810000|2022-02-23 14:50:10|4252.28|4252.28|4252.43|4252.43|4252.43|4252.43|4251.5|4251.5|0
1645627820000|2022-02-23 14:50:20|4252.74|4252.74|4253.21|4253.21|4253.21|4253.21|4252.74|4252.74|0
1645627830000|2022-02-23 14:50:30|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|0
1645627840000|2022-02-23 14:50:40|4253.83|4253.83|4252.6|4252.6|4253.83|4253.83|4252.53|4252.53|0
1645627850000|2022-02-23 14:50:50|4252.91|4252.91|4252.6|4252.6|4252.91|4252.91|4252.6|4252.6|0
1645627860000|2022-02-23 14:51:00|4251.98|4251.98|4252.13|4252.13|4252.13|4252.13|4251.98|4251.98|0
1645627870000|2022-02-23 14:51:10|4251.2|4251.2|4251.01|4251.01|4251.2|4251.2|4251.01|4251.01|0
1645627880000|2022-02-23 14:51:20|4251.32|4251.32|4251.82|4251.82|4251.82|4251.82|4251.32|4251.32|0
1645627890000|2022-02-23 14:51:30|4252.44|4252.44|4252.44|4252.44|4252.44|4252.44|4252.44|4252.44|0
1645627900000|2022-02-23 14:51:40|4252.13|4252.13|4252.44|4252.44|4252.44|4252.44|4252.13|4252.13|0
1645627910000|2022-02-23 14:51:50|4252.13|4252.13|4252.08|4252.08|4252.13|4252.13|4252.08|4252.08|0
1645627920000|2022-02-23 14:52:00|4251.62|4251.62|4251.47|4251.47|4251.62|4251.62|4251.47|4251.47|0
1645627940000|2022-02-23 14:52:20|4251.16|4251.16|4251|4251|4251.16|4251.16|4250.07|4250.07|0
1645627950000|2022-02-23 14:52:30|4250.69|4250.69|4250.82|4250.82|4250.84|4250.84|4250.69|4250.69|0
1645627960000|2022-02-23 14:52:40|4250.64|4250.64|4250.7|4250.7|4250.7|4250.7|4250.64|4250.64|0
1645627970000|2022-02-23 14:52:50|4250.77|4250.77|4251.24|4251.24|4251.24|4251.24|4250.62|4250.62|0
1645627980000|2022-02-23 14:53:00|4250.62|4250.62|4251.02|4251.02|4251.33|4251.33|4250.62|4250.62|0
1645627990000|2022-02-23 14:53:10|4251.33|4251.33|4251.02|4251.02|4251.33|4251.33|4251.02|4251.02|0
1645628000000|2022-02-23 14:53:20|4250.4|4250.4|4250.31|4250.31|4250.4|4250.4|4250.21|4250.21|0
1645628010000|2022-02-23 14:53:30|4250|4250|4249.32|4249.32|4250|4250|4249.32|4249.32|0
1645628020000|2022-02-23 14:53:40|4249|4249|4249.32|4249.32|4249.32|4249.32|4249|4249|0
1645628030000|2022-02-23 14:53:50|4248.85|4248.85|4248.39|4248.39|4248.85|4248.85|4248.39|4248.39|0
1645628040000|2022-02-23 14:54:00|4248.29|4248.29|4247.98|4247.98|4248.29|4248.29|4247.67|4247.67|0
1645628050000|2022-02-23 14:54:10|4247.83|4247.83|4247.21|4247.21|4247.98|4247.98|4247.21|4247.21|0
1645628060000|2022-02-23 14:54:20|4247.15|4247.15|4246.87|4246.87|4247.19|4247.19|4246.87|4246.87|0
1645628070000|2022-02-23 14:54:30|4246.81|4246.81|4246.97|4246.97|4246.97|4246.97|4246.81|4246.81|0
1645628080000|2022-02-23 14:54:40|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|0
1645628090000|2022-02-23 14:54:50|4246.86|4246.86|4247.77|4247.77|4247.77|4247.77|4246.83|4246.83|0
1645628100000|2022-02-23 14:55:00|4248.08|4248.08|4248.93|4248.93|4249.66|4249.66|4248.08|4248.08|0
1645628110000|2022-02-23 14:55:10|4248.98|4248.98|4249.91|4249.91|4249.91|4249.91|4248.98|4248.98|0
1645628120000|2022-02-23 14:55:20|4249.86|4249.86|4249.7|4249.7|4249.86|4249.86|4249.55|4249.55|0
1645628130000|2022-02-23 14:55:30|4249.84|4249.84|4250.05|4250.05|4251.49|4251.49|4249.84|4249.84|0
1645628140000|2022-02-23 14:55:40|4249.95|4249.95|4249.25|4249.25|4249.95|4249.95|4248.94|4248.94|0
1645628150000|2022-02-23 14:55:50|4248.31|4248.31|4248.62|4248.62|4248.62|4248.62|4248.31|4248.31|0
1645628160000|2022-02-23 14:56:00|4248.16|4248.16|4248.31|4248.31|4248.94|4248.94|4247.38|4247.38|0
1645628170000|2022-02-23 14:56:10|4247.38|4247.38|4248.78|4248.78|4248.78|4248.78|4247.38|4247.38|0
1645628180000|2022-02-23 14:56:20|4249.09|4249.09|4249.37|4249.37|4249.37|4249.37|4249.09|4249.09|0
1645628190000|2022-02-23 14:56:30|4249.06|4249.06|4248.53|4248.53|4249.47|4249.47|4248.53|4248.53|0
1645628200000|2022-02-23 14:56:40|4248.22|4248.22|4247.39|4247.39|4248.22|4248.22|4247.39|4247.39|0
1645628220000|2022-02-23 14:57:00|4247.54|4247.54|4247.52|4247.52|4247.7|4247.7|4247.52|4247.52|0
1645628230000|2022-02-23 14:57:10|4247.42|4247.42|4246.96|4246.96|4247.42|4247.42|4246.96|4246.96|0
1645628240000|2022-02-23 14:57:20|4246.78|4246.78|4246.6|4246.6|4246.78|4246.78|4246.6|4246.6|0
1645628250000|2022-02-23 14:57:30|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|0
1645628260000|2022-02-23 14:57:40|4246.91|4246.91|4246.44|4246.44|4246.91|4246.91|4246.44|4246.44|0
1645628270000|2022-02-23 14:57:50|4246.6|4246.6|4246.42|4246.42|4246.6|4246.6|4246.42|4246.42|0
1645628280000|2022-02-23 14:58:00|4246.48|4246.48|4246.6|4246.6|4246.6|4246.6|4246.48|4246.48|0
1645628290000|2022-02-23 14:58:10|4246.91|4246.91|4245.77|4245.77|4246.91|4246.91|4245.77|4245.77|0
1645628300000|2022-02-23 14:58:20|4245.79|4245.79|4244.87|4244.87|4245.79|4245.79|4244.87|4244.87|0
1645628310000|2022-02-23 14:58:30|4245.49|4245.49|4244.34|4244.34|4245.64|4245.64|4244.34|4244.34|0
1645628320000|2022-02-23 14:58:40|4244.21|4244.21|4243.86|4243.86|4244.21|4244.21|4243.24|4243.24|0
1645628330000|2022-02-23 14:58:50|4242.93|4242.93|4242.42|4242.42|4242.93|4242.93|4242.42|4242.42|0
1645628340000|2022-02-23 14:59:00|4242.73|4242.73|4242.44|4242.44|4242.73|4242.73|4242.26|4242.26|0
1645628350000|2022-02-23 14:59:10|4242.5|4242.5|4242.76|4242.76|4242.76|4242.76|4241.83|4241.83|0
1645628360000|2022-02-23 14:59:20|4242.14|4242.14|4241.56|4241.56|4242.14|4242.14|4241.56|4241.56|0
1645628370000|2022-02-23 14:59:30|4241.25|4241.25|4240.44|4240.44|4241.25|4241.25|4240.44|4240.44|0
1645628380000|2022-02-23 14:59:40|4240.13|4240.13|4238.7|4238.7|4240.44|4240.44|4238.08|4238.08|0
1645628390000|2022-02-23 14:59:50|4240.26|4240.26|4240.22|4240.22|4240.26|4240.26|4240.22|4240.22|0
1645628400000|2022-02-23 15:00:00|4240.24|4240.24|4238.64|4238.64|4240.24|4240.24|4238.64|4238.64|0
1645628410000|2022-02-23 15:00:10|4238.55|4238.55|4238.5|4238.5|4238.55|4238.55|4238.5|4238.5|0
1645628420000|2022-02-23 15:00:20|4238.26|4238.26|4237.95|4237.95|4238.26|4238.26|4237.95|4237.95|0
1645628430000|2022-02-23 15:00:30|4238.05|4238.05|4238.76|4238.76|4238.76|4238.76|4238.05|4238.05|0
1645628440000|2022-02-23 15:00:40|4238.88|4238.88|4237.73|4237.73|4239.34|4239.34|4237.73|4237.73|0
1645628450000|2022-02-23 15:00:50|4238.04|4238.04|4238.2|4238.2|4238.51|4238.51|4238.04|4238.04|0
1645628460000|2022-02-23 15:01:00|4238.26|4238.26|4239.06|4239.06|4239.5|4239.5|4238.14|4238.14|0
1645628470000|2022-02-23 15:01:10|4238.76|4238.76|4239.14|4239.14|4239.14|4239.14|4238.13|4238.13|0
1645628480000|2022-02-23 15:01:20|4239.29|4239.29|4239.3|4239.3|4239.45|4239.45|4239.29|4239.29|0
1645628490000|2022-02-23 15:01:30|4238.98|4238.98|4238.75|4238.75|4238.98|4238.98|4238.75|4238.75|0
1645628500000|2022-02-23 15:01:40|4238.79|4238.79|4238.67|4238.67|4238.79|4238.79|4238.67|4238.67|0
1645628510000|2022-02-23 15:01:50|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|0
1645628520000|2022-02-23 15:02:00|4238.27|4238.27|4237.67|4237.67|4238.27|4238.27|4237.36|4237.36|0
1645628530000|2022-02-23 15:02:10|4237.56|4237.56|4237.83|4237.83|4237.83|4237.83|4236.9|4236.9|0
1645628540000|2022-02-23 15:02:20|4237.99|4237.99|4237.82|4237.82|4238.25|4238.25|4237.82|4237.82|0
1645628550000|2022-02-23 15:02:30|4237.35|4237.35|4237.91|4237.91|4237.97|4237.97|4237.35|4237.35|0
1645628560000|2022-02-23 15:02:40|4238|4238|4239.35|4239.35|4239.56|4239.56|4238|4238|0
1645628580000|2022-02-23 15:03:00|4239.3|4239.3|4239.73|4239.73|4239.73|4239.73|4239.3|4239.3|0
1645628590000|2022-02-23 15:03:10|4240.04|4240.04|4240.33|4240.33|4240.33|4240.33|4240.01|4240.01|0
1645628600000|2022-02-23 15:03:20|4240.48|4240.48|4240.01|4240.01|4240.94|4240.94|4240.01|4240.01|0
1645628610000|2022-02-23 15:03:30|4240.32|4240.32|4240.26|4240.26|4240.32|4240.32|4240.2|4240.2|0
1645628620000|2022-02-23 15:03:40|4240.57|4240.57|4241.87|4241.87|4241.87|4241.87|4240.5|4240.5|0
1645628630000|2022-02-23 15:03:50|4241.96|4241.96|4243.37|4243.37|4243.37|4243.37|4241.96|4241.96|0
1645628640000|2022-02-23 15:04:00|4243.52|4243.52|4243.58|4243.58|4243.83|4243.83|4243.27|4243.27|0
1645628650000|2022-02-23 15:04:10|4243.74|4243.74|4243.64|4243.64|4243.74|4243.74|4243.64|4243.64|0
1645628660000|2022-02-23 15:04:20|4243.49|4243.49|4242.87|4242.87|4243.64|4243.64|4242.56|4242.56|0
1645628670000|2022-02-23 15:04:30|4243.18|4243.18|4243.7|4243.7|4243.7|4243.7|4243.18|4243.18|0
1645628690000|2022-02-23 15:04:50|4243.39|4243.39|4243.08|4243.08|4243.39|4243.39|4243.08|4243.08|0
1645628700000|2022-02-23 15:05:00|4242.77|4242.77|4242.6|4242.6|4242.91|4242.91|4242.6|4242.6|0
1645628710000|2022-02-23 15:05:10|4242.51|4242.51|4242.51|4242.51|4242.51|4242.51|4242.51|4242.51|0
1645628720000|2022-02-23 15:05:20|4242.2|4242.2|4242.2|4242.2|4242.2|4242.2|4242.2|4242.2|0
1645628730000|2022-02-23 15:05:30|4242.51|4242.51|4241.88|4241.88|4242.51|4242.51|4241.88|4241.88|0
1645628740000|2022-02-23 15:05:40|4241.57|4241.57|4241.26|4241.26|4241.57|4241.57|4241.26|4241.26|0
1645628750000|2022-02-23 15:05:50|4241.57|4241.57|4243.1|4243.1|4243.1|4243.1|4241.55|4241.55|0
1645628760000|2022-02-23 15:06:00|4243.26|4243.26|4242.79|4242.79|4243.26|4243.26|4242.79|4242.79|0
1645628770000|2022-02-23 15:06:10|4242.87|4242.87|4244.18|4244.18|4244.18|4244.18|4242.87|4242.87|0
1645628780000|2022-02-23 15:06:20|4244.06|4244.06|4242.99|4242.99|4244.06|4244.06|4242.99|4242.99|0
1645628790000|2022-02-23 15:06:30|4243.3|4243.3|4243.3|4243.3|4244.23|4244.23|4243.3|4243.3|0
1645628800000|2022-02-23 15:06:40|4242.99|4242.99|4242.75|4242.75|4242.99|4242.99|4242.62|4242.62|0
1645628810000|2022-02-23 15:06:50|4242.43|4242.43|4242.43|4242.43|4242.43|4242.43|4242.43|4242.43|0
1645628820000|2022-02-23 15:07:00|4243.37|4243.37|4243.37|4243.37|4243.37|4243.37|4243.37|4243.37|0
1645628830000|2022-02-23 15:07:10|4242.75|4242.75|4242.75|4242.75|4242.75|4242.75|4242.75|4242.75|0
1645628840000|2022-02-23 15:07:20|4242.44|4242.44|4241.46|4241.46|4242.44|4242.44|4241.46|4241.46|0
1645628850000|2022-02-23 15:07:30|4241.44|4241.44|4243.09|4243.09|4243.09|4243.09|4241.12|4241.12|0
1645628860000|2022-02-23 15:07:40|4243.4|4243.4|4243.43|4243.43|4243.48|4243.48|4243.4|4243.4|0
1645628870000|2022-02-23 15:07:50|4243.74|4243.74|4244.42|4244.42|4244.42|4244.42|4243.74|4243.74|0
1645628880000|2022-02-23 15:08:00|4244.3|4244.3|4244.3|4244.3|4244.3|4244.3|4244.3|4244.3|0
1645628890000|2022-02-23 15:08:10|4244.26|4244.26|4246.94|4246.94|4246.94|4246.94|4244.26|4244.26|0
1645628900000|2022-02-23 15:08:20|4246.85|4246.85|4246.83|4246.83|4246.85|4246.85|4246.23|4246.23|0
1645628910000|2022-02-23 15:08:30|4247.14|4247.14|4247.08|4247.08|4247.14|4247.14|4246.83|4246.83|0
1645628920000|2022-02-23 15:08:40|4247.23|4247.23|4247.18|4247.18|4247.23|4247.23|4247.18|4247.18|0
1645628930000|2022-02-23 15:08:50|4246.87|4246.87|4245.63|4245.63|4246.87|4246.87|4245.32|4245.32|0
1645628940000|2022-02-23 15:09:00|4245.94|4245.94|4246.23|4246.23|4246.23|4246.23|4245.94|4245.94|0
1645628950000|2022-02-23 15:09:10|4246.55|4246.55|4248.41|4248.41|4248.57|4248.57|4246.55|4246.55|0
1645628960000|2022-02-23 15:09:20|4248.26|4248.26|4247.2|4247.2|4248.26|4248.26|4247.2|4247.2|0
1645628970000|2022-02-23 15:09:30|4247.39|4247.39|4246.85|4246.85|4247.48|4247.48|4246.85|4246.85|0
1645628980000|2022-02-23 15:09:40|4247.17|4247.17|4247.17|4247.17|4247.17|4247.17|4247.17|4247.17|0
1645628990000|2022-02-23 15:09:50|4247.76|4247.76|4248.67|4248.67|4249.87|4249.87|4247.76|4247.76|0
1645629000000|2022-02-23 15:10:00|4248.27|4248.27|4248.58|4248.58|4248.58|4248.58|4248.27|4248.27|0
1645629010000|2022-02-23 15:10:10|4248.62|4248.62|4248.46|4248.46|4248.62|4248.62|4248.46|4248.46|0
1645629020000|2022-02-23 15:10:20|4248.56|4248.56|4248.96|4248.96|4249.27|4249.27|4248.56|4248.56|0
1645629030000|2022-02-23 15:10:30|4248.65|4248.65|4248.03|4248.03|4248.65|4248.65|4247.72|4247.72|0
1645629040000|2022-02-23 15:10:40|4247.94|4247.94|4247.65|4247.65|4247.94|4247.94|4247.65|4247.65|0
1645629050000|2022-02-23 15:10:50|4247.74|4247.74|4247.52|4247.52|4247.83|4247.83|4247.52|4247.52|0
1645629070000|2022-02-23 15:11:10|4248.77|4248.77|4247.17|4247.17|4248.77|4248.77|4247.17|4247.17|0
1645629080000|2022-02-23 15:11:20|4247.13|4247.13|4247.44|4247.44|4247.44|4247.44|4247.13|4247.13|0
1645629090000|2022-02-23 15:11:30|4247.75|4247.75|4247.44|4247.44|4247.75|4247.75|4247.44|4247.44|0
1645629100000|2022-02-23 15:11:40|4247.59|4247.59|4247.34|4247.34|4247.59|4247.59|4247.34|4247.34|0
1645629110000|2022-02-23 15:11:50|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|0
1645629120000|2022-02-23 15:12:00|4247.65|4247.65|4247.89|4247.89|4247.89|4247.89|4247.65|4247.65|0
1645629130000|2022-02-23 15:12:10|4249.14|4249.14|4250.84|4250.84|4250.84|4250.84|4249.14|4249.14|0
1645629140000|2022-02-23 15:12:20|4250.96|4250.96|4250.96|4250.96|4250.96|4250.96|4250.96|4250.96|0
1645629150000|2022-02-23 15:12:30|4251.58|4251.58|4251.27|4251.27|4251.58|4251.58|4251.27|4251.27|0
1645629160000|2022-02-23 15:12:40|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|0
1645629170000|2022-02-23 15:12:50|4250.68|4250.68|4250.06|4250.06|4250.68|4250.68|4250.06|4250.06|0
1645629180000|2022-02-23 15:13:00|4250.37|4250.37|4249.48|4249.48|4250.37|4250.37|4249.44|4249.44|0
1645629190000|2022-02-23 15:13:10|4249.17|4249.17|4249.81|4249.81|4249.81|4249.81|4248.82|4248.82|0
1645629200000|2022-02-23 15:13:20|4249.71|4249.71|4249.86|4249.86|4249.98|4249.98|4249.53|4249.53|0
1645629210000|2022-02-23 15:13:30|4250.2|4250.2|4250.2|4250.2|4250.51|4250.51|4250.2|4250.2|0
1645629220000|2022-02-23 15:13:40|4250.51|4250.51|4250.2|4250.2|4250.66|4250.66|4250.2|4250.2|0
1645629230000|2022-02-23 15:13:50|4251.28|4251.28|4251.44|4251.44|4251.44|4251.44|4251.28|4251.28|0
1645629240000|2022-02-23 15:14:00|4251.75|4251.75|4251.75|4251.75|4251.75|4251.75|4251.75|4251.75|0
1645629250000|2022-02-23 15:14:10|4252.06|4252.06|4252.93|4252.93|4252.93|4252.93|4251.9|4251.9|0
1645629260000|2022-02-23 15:14:20|4252.96|4252.96|4254.81|4254.81|4254.81|4254.81|4252.83|4252.83|0
1645629270000|2022-02-23 15:14:30|4254.19|4254.19|4254.62|4254.62|4254.62|4254.62|4254.19|4254.19|0
1645629280000|2022-02-23 15:14:40|4254.93|4254.93|4254.93|4254.93|4254.93|4254.93|4254.93|4254.93|0
1645629290000|2022-02-23 15:14:50|4255.24|4255.24|4255.08|4255.08|4255.24|4255.24|4255.08|4255.08|0
1645629300000|2022-02-23 15:15:00|4255.03|4255.03|4255.23|4255.23|4255.23|4255.23|4254.85|4254.85|0
1645629310000|2022-02-23 15:15:10|4254.92|4254.92|4254.67|4254.67|4254.92|4254.92|4254.67|4254.67|0
1645629320000|2022-02-23 15:15:20|4254.05|4254.05|4252.84|4252.84|4254.05|4254.05|4252.84|4252.84|0
1645629330000|2022-02-23 15:15:30|4252.5|4252.5|4252.5|4252.5|4252.5|4252.5|4252.5|4252.5|0
1645629340000|2022-02-23 15:15:40|4252.45|4252.45|4252.5|4252.5|4252.5|4252.5|4252.45|4252.45|0
1645629350000|2022-02-23 15:15:50|4252.82|4252.82|4251.79|4251.79|4252.82|4252.82|4251.79|4251.79|0
1645629360000|2022-02-23 15:16:00|4251.48|4251.48|4252.41|4252.41|4252.41|4252.41|4251.48|4251.48|0
1645629370000|2022-02-23 15:16:10|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|0
1645629380000|2022-02-23 15:16:20|4252.41|4252.41|4253.03|4253.03|4253.03|4253.03|4252.41|4252.41|0
1645629390000|2022-02-23 15:16:30|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|0
1645629400000|2022-02-23 15:16:40|4253.5|4253.5|4254.27|4254.27|4254.27|4254.27|4253.5|4253.5|0
1645629410000|2022-02-23 15:16:50|4254.15|4254.15|4253.66|4253.66|4254.15|4254.15|4253.66|4253.66|0
1645629420000|2022-02-23 15:17:00|4253.81|4253.81|4254.43|4254.43|4254.43|4254.43|4253.81|4253.81|0
1645629430000|2022-02-23 15:17:10|4254.53|4254.53|4254.7|4254.7|4254.7|4254.7|4254.53|4254.53|0
1645629440000|2022-02-23 15:17:20|4255.17|4255.17|4255.32|4255.32|4255.94|4255.94|4255.17|4255.17|0
1645629450000|2022-02-23 15:17:30|4255.17|4255.17|4255.32|4255.32|4255.32|4255.32|4255.01|4255.01|0
1645629460000|2022-02-23 15:17:40|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|0
1645629470000|2022-02-23 15:17:50|4255.32|4255.32|4255.01|4255.01|4255.32|4255.32|4255.01|4255.01|0
1645629480000|2022-02-23 15:18:00|4255.32|4255.32|4254.96|4254.96|4255.58|4255.58|4254.96|4254.96|0
1645629500000|2022-02-23 15:18:20|4254.65|4254.65|4254.13|4254.13|4254.96|4254.96|4254.13|4254.13|0
1645629510000|2022-02-23 15:18:30|4253.97|4253.97|4255.48|4255.48|4255.48|4255.48|4253.82|4253.82|0
1645629520000|2022-02-23 15:18:40|4255.64|4255.64|4255.73|4255.73|4255.73|4255.73|4255.64|4255.64|0
1645629530000|2022-02-23 15:18:50|4255.49|4255.49|4255.59|4255.59|4255.59|4255.59|4255.43|4255.43|0
1645629540000|2022-02-23 15:19:00|4255.47|4255.47|4253.75|4253.75|4255.47|4255.47|4253.73|4253.73|0
1645629550000|2022-02-23 15:19:10|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|0
1645629560000|2022-02-23 15:19:20|4253.27|4253.27|4252.29|4252.29|4253.27|4253.27|4252.29|4252.29|0
1645629570000|2022-02-23 15:19:30|4252.19|4252.19|4252.19|4252.19|4252.19|4252.19|4252.19|4252.19|0
1645629590000|2022-02-23 15:19:50|4252.22|4252.22|4252.53|4252.53|4252.53|4252.53|4252.22|4252.22|0
1645629600000|2022-02-23 15:20:00|4252.84|4252.84|4252.96|4252.96|4252.96|4252.96|4252.84|4252.84|0
1645629610000|2022-02-23 15:20:10|4253.42|4253.42|4253.25|4253.25|4253.84|4253.84|4253.25|4253.25|0
1645629620000|2022-02-23 15:20:20|4253.1|4253.1|4252.37|4252.37|4253.25|4253.25|4252.32|4252.32|0
1645629630000|2022-02-23 15:20:30|4252.43|4252.43|4252.45|4252.45|4252.49|4252.49|4252.13|4252.13|0
1645629640000|2022-02-23 15:20:40|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|0
1645629650000|2022-02-23 15:20:50|4252.82|4252.82|4252.88|4252.88|4252.88|4252.88|4252.82|4252.82|0
1645629660000|2022-02-23 15:21:00|4253.19|4253.19|4253.5|4253.5|4253.5|4253.5|4253.19|4253.19|0
1645629670000|2022-02-23 15:21:10|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|0
1645629680000|2022-02-23 15:21:20|4253.11|4253.11|4253.14|4253.14|4253.14|4253.14|4253.11|4253.11|0
1645629690000|2022-02-23 15:21:30|4253.29|4253.29|4253.45|4253.45|4253.45|4253.45|4253.29|4253.29|0
1645629710000|2022-02-23 15:21:50|4253.35|4253.35|4254.34|4254.34|4254.34|4254.34|4253.35|4253.35|0
1645629720000|2022-02-23 15:22:00|4254.23|4254.23|4254.15|4254.15|4254.23|4254.23|4253.91|4253.91|0
1645629730000|2022-02-23 15:22:10|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|0
1645629740000|2022-02-23 15:22:20|4254.83|4254.83|4253.64|4253.64|4254.89|4254.89|4253.64|4253.64|0
1645629750000|2022-02-23 15:22:30|4253.8|4253.8|4255.03|4255.03|4255.03|4255.03|4253.8|4253.8|0
1645629760000|2022-02-23 15:22:40|4255.19|4255.19|4255.34|4255.34|4255.34|4255.34|4255.19|4255.19|0
1645629770000|2022-02-23 15:22:50|4255.97|4255.97|4255.65|4255.65|4255.97|4255.97|4255.65|4255.65|0
1645629780000|2022-02-23 15:23:00|4255.34|4255.34|4255.65|4255.65|4255.65|4255.65|4255.34|4255.34|0
1645629810000|2022-02-23 15:23:30|4255.56|4255.56|4254.63|4254.63|4255.56|4255.56|4254.48|4254.48|0
1645629820000|2022-02-23 15:23:40|4254.17|4254.17|4254.17|4254.17|4254.17|4254.17|4254.17|4254.17|0
1645629830000|2022-02-23 15:23:50|4254.32|4254.32|4254.15|4254.15|4254.77|4254.77|4254.15|4254.15|0
1645629840000|2022-02-23 15:24:00|4253.84|4253.84|4254.15|4254.15|4254.15|4254.15|4253.68|4253.68|0
1645629850000|2022-02-23 15:24:10|4254.3|4254.3|4254.15|4254.15|4254.3|4254.3|4254.15|4254.15|0
1645629860000|2022-02-23 15:24:20|4254.12|4254.12|4253.71|4253.71|4254.12|4254.12|4253.71|4253.71|0
1645629870000|2022-02-23 15:24:30|4253.09|4253.09|4252.91|4252.91|4253.09|4253.09|4252.91|4252.91|0
1645629880000|2022-02-23 15:24:40|4252.6|4252.6|4251.55|4251.55|4252.6|4252.6|4251.55|4251.55|0
1645629900000|2022-02-23 15:25:00|4250.93|4250.93|4250.43|4250.43|4250.93|4250.93|4250.37|4250.37|0
1645629910000|2022-02-23 15:25:10|4250.12|4250.12|4249.81|4249.81|4250.43|4250.43|4249.81|4249.81|0
1645629920000|2022-02-23 15:25:20|4248.7|4248.7|4248.68|4248.68|4248.76|4248.76|4248.68|4248.68|0
1645629930000|2022-02-23 15:25:30|4248.37|4248.37|4247.76|4247.76|4248.37|4248.37|4247.76|4247.76|0
1645629940000|2022-02-23 15:25:40|4247.86|4247.86|4247.39|4247.39|4248.16|4248.16|4247.39|4247.39|0
1645629950000|2022-02-23 15:25:50|4247.07|4247.07|4247.39|4247.39|4247.39|4247.39|4247.07|4247.07|0
1645629960000|2022-02-23 15:26:00|4247.7|4247.7|4246.53|4246.53|4247.7|4247.7|4246.53|4246.53|0
1645629970000|2022-02-23 15:26:10|4247.15|4247.15|4247.77|4247.77|4248.39|4248.39|4247.15|4247.15|0
1645630000000|2022-02-23 15:26:40|4247.62|4247.62|4247.62|4247.62|4247.62|4247.62|4247.57|4247.57|0
1645630010000|2022-02-23 15:26:50|4246.68|4246.68|4247.35|4247.35|4247.35|4247.35|4246.41|4246.41|0
1645630020000|2022-02-23 15:27:00|4247.44|4247.44|4247.44|4247.44|4247.44|4247.44|4247.44|4247.44|0
1645630030000|2022-02-23 15:27:10|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|0
1645630040000|2022-02-23 15:27:20|4247.3|4247.3|4246.62|4246.62|4247.36|4247.36|4246.62|4246.62|0
1645630050000|2022-02-23 15:27:30|4246.93|4246.93|4246.75|4246.75|4246.93|4246.93|4246.56|4246.56|0
1645630060000|2022-02-23 15:27:40|4246.44|4246.44|4246.44|4246.44|4246.44|4246.44|4246.44|4246.44|0
1645630070000|2022-02-23 15:27:50|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|0
1645630080000|2022-02-23 15:28:00|4246.13|4246.13|4245.43|4245.43|4246.34|4246.34|4245.41|4245.41|0
1645630100000|2022-02-23 15:28:20|4245.75|4245.75|4245.77|4245.77|4245.77|4245.77|4245.12|4245.12|0
1645630110000|2022-02-23 15:28:30|4246.08|4246.08|4246.14|4246.14|4246.45|4246.45|4246.08|4246.08|0
1645630130000|2022-02-23 15:28:50|4245.83|4245.83|4245.52|4245.52|4245.83|4245.83|4245.21|4245.21|0
1645630140000|2022-02-23 15:29:00|4245.83|4245.83|4245.24|4245.24|4245.83|4245.83|4245.15|4245.15|0
1645630150000|2022-02-23 15:29:10|4245.26|4245.26|4245.62|4245.62|4245.62|4245.62|4245.26|4245.26|0
1645630160000|2022-02-23 15:29:20|4245.74|4245.74|4245.77|4245.77|4245.77|4245.77|4245.74|4245.74|0
1645630170000|2022-02-23 15:29:30|4245.85|4245.85|4246.47|4246.47|4246.47|4246.47|4245.85|4245.85|0
1645630180000|2022-02-23 15:29:40|4246.78|4246.78|4246.38|4246.38|4246.78|4246.78|4246.07|4246.07|0
1645630190000|2022-02-23 15:29:50|4247|4247|4245.94|4245.94|4247|4247|4245.94|4245.94|0
1645630200000|2022-02-23 15:30:00|4245.78|4245.78|4245.78|4245.78|4245.78|4245.78|4245.47|4245.47|0
1645630210000|2022-02-23 15:30:10|4245.69|4245.69|4246.53|4246.53|4246.53|4246.53|4245.07|4245.07|0
1645630220000|2022-02-23 15:30:20|4245.59|4245.59|4245.28|4245.28|4245.59|4245.59|4245.28|4245.28|0
1645630230000|2022-02-23 15:30:30|4245.44|4245.44|4245.89|4245.89|4245.96|4245.96|4245.44|4245.44|0
1645630240000|2022-02-23 15:30:40|4245.93|4245.93|4245.87|4245.87|4246.51|4246.51|4245.87|4245.87|0
1645630250000|2022-02-23 15:30:50|4246.18|4246.18|4246.33|4246.33|4246.33|4246.33|4246.18|4246.18|0
1645630260000|2022-02-23 15:31:00|4246.36|4246.36|4246.36|4246.36|4246.36|4246.36|4246.36|4246.36|0
1645630270000|2022-02-23 15:31:10|4246.45|4246.45|4246.01|4246.01|4246.45|4246.45|4246.01|4246.01|0
1645630280000|2022-02-23 15:31:20|4245.86|4245.86|4245.55|4245.55|4245.86|4245.86|4244.92|4244.92|0
1645630290000|2022-02-23 15:31:30|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|0
1645630300000|2022-02-23 15:31:40|4245.55|4245.55|4245.86|4245.86|4245.86|4245.86|4245.55|4245.55|0
1645630310000|2022-02-23 15:31:50|4245.91|4245.91|4246.54|4246.54|4246.54|4246.54|4245.91|4245.91|0
1645630320000|2022-02-23 15:32:00|4246.38|4246.38|4245.76|4245.76|4246.69|4246.69|4245.76|4245.76|0
1645630340000|2022-02-23 15:32:20|4245.45|4245.45|4245.45|4245.45|4245.45|4245.45|4245.45|4245.45|0
1645630350000|2022-02-23 15:32:30|4245.33|4245.33|4244.71|4244.71|4245.33|4245.33|4244.71|4244.71|0
1645630360000|2022-02-23 15:32:40|4244.83|4244.83|4244.94|4244.94|4244.94|4244.94|4244.52|4244.52|0
1645630370000|2022-02-23 15:32:50|4245.06|4245.06|4245.1|4245.1|4245.15|4245.15|4245.06|4245.06|0
1645630380000|2022-02-23 15:33:00|4244.94|4244.94|4244.32|4244.32|4244.94|4244.94|4244.32|4244.32|0
1645630390000|2022-02-23 15:33:10|4244.26|4244.26|4244.45|4244.45|4244.45|4244.45|4244.26|4244.26|0
1645630400000|2022-02-23 15:33:20|4245.38|4245.38|4246.16|4246.16|4246.16|4246.16|4245.38|4245.38|0
1645630420000|2022-02-23 15:33:40|4246.47|4246.47|4246.47|4246.47|4246.47|4246.47|4246.47|4246.47|0
1645630430000|2022-02-23 15:33:50|4246.78|4246.78|4246.47|4246.47|4246.78|4246.78|4246.47|4246.47|0
1645630440000|2022-02-23 15:34:00|4246.38|4246.38|4245.91|4245.91|4246.53|4246.53|4245.91|4245.91|0
1645630450000|2022-02-23 15:34:10|4245.79|4245.79|4245.98|4245.98|4246.04|4246.04|4245.73|4245.73|0
1645630460000|2022-02-23 15:34:20|4245.94|4245.94|4245.94|4245.94|4245.94|4245.94|4245.94|4245.94|0
1645630470000|2022-02-23 15:34:30|4246.13|4246.13|4246.07|4246.07|4246.13|4246.13|4246.03|4246.03|0
1645630500000|2022-02-23 15:35:00|4246.39|4246.39|4246.71|4246.71|4246.71|4246.71|4246.23|4246.23|0
1645630510000|2022-02-23 15:35:10|4247.18|4247.18|4247.17|4247.17|4247.79|4247.79|4247.02|4247.02|0
1645630520000|2022-02-23 15:35:20|4247.2|4247.2|4247.51|4247.51|4247.51|4247.51|4247.2|4247.2|0
1645630530000|2022-02-23 15:35:30|4247.6|4247.6|4247.29|4247.29|4247.6|4247.6|4247.29|4247.29|0
1645630540000|2022-02-23 15:35:40|4247.38|4247.38|4247.75|4247.75|4247.75|4247.75|4247.38|4247.38|0
1645630550000|2022-02-23 15:35:50|4248.06|4248.06|4248.1|4248.1|4248.1|4248.1|4248.06|4248.06|0
1645630560000|2022-02-23 15:36:00|4247.79|4247.79|4247.7|4247.7|4247.79|4247.79|4247.7|4247.7|0
1645630570000|2022-02-23 15:36:10|4247.79|4247.79|4248.03|4248.03|4248.65|4248.65|4247.79|4247.79|0
1645630580000|2022-02-23 15:36:20|4248.34|4248.34|4248.34|4248.34|4248.34|4248.34|4248.34|4248.34|0
1645630600000|2022-02-23 15:36:40|4248.65|4248.65|4248.65|4248.65|4248.96|4248.96|4248.65|4248.65|0
1645630610000|2022-02-23 15:36:50|4249.89|4249.89|4251.39|4251.39|4251.39|4251.39|4249.89|4249.89|0
1645630620000|2022-02-23 15:37:00|4251.48|4251.48|4251.79|4251.79|4251.79|4251.79|4251.17|4251.17|0
1645630630000|2022-02-23 15:37:10|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.39|4251.39|0
1645630640000|2022-02-23 15:37:20|4252.01|4252.01|4252.16|4252.16|4252.16|4252.16|4252.01|4252.01|0
1645630650000|2022-02-23 15:37:30|4252.78|4252.78|4252.78|4252.78|4252.78|4252.78|4252.78|4252.78|0
1645630660000|2022-02-23 15:37:40|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|0
1645630670000|2022-02-23 15:37:50|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|0
1645630680000|2022-02-23 15:38:00|4252.98|4252.98|4254.52|4254.52|4254.52|4254.52|4252.98|4252.98|0
1645630690000|2022-02-23 15:38:10|4255.14|4255.14|4255.54|4255.54|4255.54|4255.54|4255.14|4255.14|0
1645630700000|2022-02-23 15:38:20|4255.56|4255.56|4255.28|4255.28|4255.59|4255.59|4255.28|4255.28|0
1645630710000|2022-02-23 15:38:30|4255.59|4255.59|4255.74|4255.74|4255.74|4255.74|4255.59|4255.59|0
1645630720000|2022-02-23 15:38:40|4255.43|4255.43|4254.75|4254.75|4255.43|4255.43|4254.75|4254.75|0
1645630730000|2022-02-23 15:38:50|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|0
1645630740000|2022-02-23 15:39:00|4254.4|4254.4|4253.58|4253.58|4254.4|4254.4|4253.42|4253.42|0
1645630750000|2022-02-23 15:39:10|4253.55|4253.55|4253.24|4253.24|4253.55|4253.55|4253.24|4253.24|0
1645630760000|2022-02-23 15:39:20|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|0
1645630780000|2022-02-23 15:39:40|4253.35|4253.35|4253.14|4253.14|4253.35|4253.35|4253.04|4253.04|0
1645630790000|2022-02-23 15:39:50|4252.83|4252.83|4252.68|4252.68|4252.83|4252.83|4252.68|4252.68|0
1645630800000|2022-02-23 15:40:00|4252.37|4252.37|4252.06|4252.06|4252.37|4252.37|4251.75|4251.75|0
1645630810000|2022-02-23 15:40:10|4252.37|4252.37|4251.79|4251.79|4252.42|4252.42|4251.79|4251.79|0
1645630830000|2022-02-23 15:40:30|4251.17|4251.17|4250.43|4250.43|4251.17|4251.17|4250.43|4250.43|0
1645630840000|2022-02-23 15:40:40|4250.41|4250.41|4249.47|4249.47|4250.41|4250.41|4249.47|4249.47|0
1645630850000|2022-02-23 15:40:50|4248.54|4248.54|4247.83|4247.83|4248.54|4248.54|4247.83|4247.83|0
1645630860000|2022-02-23 15:41:00|4247.68|4247.68|4247.96|4247.96|4248.15|4248.15|4247.52|4247.52|0
1645630880000|2022-02-23 15:41:20|4246.72|4246.72|4246.74|4246.74|4246.74|4246.74|4246.72|4246.72|0
1645630890000|2022-02-23 15:41:30|4246.72|4246.72|4246.25|4246.25|4246.72|4246.72|4246.25|4246.25|0
1645630920000|2022-02-23 15:42:00|4246.23|4246.23|4247.78|4247.78|4247.78|4247.78|4245.92|4245.92|0
1645630930000|2022-02-23 15:42:10|4247.47|4247.47|4248|4248|4248.31|4248.31|4247.47|4247.47|0
1645630940000|2022-02-23 15:42:20|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|0
1645630950000|2022-02-23 15:42:30|4247.63|4247.63|4247.32|4247.32|4247.63|4247.63|4247.32|4247.32|0
1645630960000|2022-02-23 15:42:40|4247.28|4247.28|4247.28|4247.28|4247.28|4247.28|4247.28|4247.28|0
1645630970000|2022-02-23 15:42:50|4247.32|4247.32|4247.67|4247.67|4247.67|4247.67|4247.32|4247.32|0
1645630980000|2022-02-23 15:43:00|4247.05|4247.05|4247.2|4247.2|4247.2|4247.2|4247.05|4247.05|0
1645630990000|2022-02-23 15:43:10|4248.14|4248.14|4247.36|4247.36|4248.14|4248.14|4247.36|4247.36|0
1645631000000|2022-02-23 15:43:20|4246.74|4246.74|4247.05|4247.05|4247.05|4247.05|4246.74|4246.74|0
1645631010000|2022-02-23 15:43:30|4247.51|4247.51|4247.36|4247.36|4247.82|4247.82|4247.36|4247.36|0
1645631020000|2022-02-23 15:43:40|4247.2|4247.2|4247.2|4247.2|4247.2|4247.2|4247.2|4247.2|0
1645631030000|2022-02-23 15:43:50|4247.32|4247.32|4247.41|4247.41|4247.41|4247.41|4247.32|4247.32|0
1645631040000|2022-02-23 15:44:00|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|0
1645631050000|2022-02-23 15:44:10|4247.1|4247.1|4246.92|4246.92|4247.1|4247.1|4246.92|4246.92|0
1645631060000|2022-02-23 15:44:20|4246.86|4246.86|4246.59|4246.59|4246.86|4246.86|4246.53|4246.53|0
1645631070000|2022-02-23 15:44:30|4246.43|4246.43|4247.06|4247.06|4247.06|4247.06|4246.12|4246.12|0
1645631080000|2022-02-23 15:44:40|4247.99|4247.99|4247.99|4247.99|4247.99|4247.99|4247.99|4247.99|0
1645631090000|2022-02-23 15:44:50|4247.93|4247.93|4249.01|4249.01|4249.01|4249.01|4247.93|4247.93|0
1645631100000|2022-02-23 15:45:00|4249.17|4249.17|4249.12|4249.12|4249.17|4249.17|4249.12|4249.12|0
1645631120000|2022-02-23 15:45:20|4249.43|4249.43|4249.27|4249.27|4249.43|4249.43|4248.96|4248.96|0
1645631130000|2022-02-23 15:45:30|4248.96|4248.96|4248.88|4248.88|4248.96|4248.96|4248.88|4248.88|0
1645631150000|2022-02-23 15:45:50|4249.19|4249.19|4249.19|4249.19|4249.19|4249.19|4249.19|4249.19|0
1645631170000|2022-02-23 15:46:10|4249.43|4249.43|4249.12|4249.12|4249.43|4249.43|4249.12|4249.12|0
1645631180000|2022-02-23 15:46:20|4248.5|4248.5|4249.74|4249.74|4249.74|4249.74|4248.5|4248.5|0
1645631190000|2022-02-23 15:46:30|4249.43|4249.43|4249.77|4249.77|4249.77|4249.77|4249.43|4249.43|0
1645631200000|2022-02-23 15:46:40|4249.86|4249.86|4249.86|4249.86|4249.86|4249.86|4249.86|4249.86|0
1645631210000|2022-02-23 15:46:50|4249.24|4249.24|4248.99|4248.99|4249.4|4249.4|4248.99|4248.99|0
1645631220000|2022-02-23 15:47:00|4248.68|4248.68|4248.52|4248.52|4248.68|4248.68|4248.06|4248.06|0
1645631230000|2022-02-23 15:47:10|4249.46|4249.46|4250.39|4250.39|4250.39|4250.39|4249.46|4249.46|0
1645631240000|2022-02-23 15:47:20|4250.08|4250.08|4249.34|4249.34|4250.08|4250.08|4249.34|4249.34|0
1645631260000|2022-02-23 15:47:40|4249.29|4249.29|4249.29|4249.29|4249.29|4249.29|4249.29|4249.29|0
1645631270000|2022-02-23 15:47:50|4249.6|4249.6|4249.6|4249.6|4249.6|4249.6|4249.6|4249.6|0
1645631280000|2022-02-23 15:48:00|4248.67|4248.67|4248.71|4248.71|4248.95|4248.95|4248.6|4248.6|0
1645631290000|2022-02-23 15:48:10|4248.52|4248.52|4248.21|4248.21|4248.52|4248.52|4248.21|4248.21|0
1645631300000|2022-02-23 15:48:20|4248.83|4248.83|4249.64|4249.64|4249.64|4249.64|4248.83|4248.83|0
1645631310000|2022-02-23 15:48:30|4249.58|4249.58|4249.42|4249.42|4249.58|4249.58|4249.42|4249.42|0
1645631320000|2022-02-23 15:48:40|4249.73|4249.73|4250|4250|4250|4250|4249.73|4249.73|0
1645631330000|2022-02-23 15:48:50|4249.9|4249.9|4249.9|4249.9|4249.9|4249.9|4249.9|4249.9|0
1645631340000|2022-02-23 15:49:00|4249.59|4249.59|4249.54|4249.54|4249.59|4249.59|4249.28|4249.28|0
1645631360000|2022-02-23 15:49:20|4249.85|4249.85|4249.85|4249.85|4249.85|4249.85|4249.85|4249.85|0
1645631370000|2022-02-23 15:49:30|4250.16|4250.16|4250.16|4250.16|4250.16|4250.16|4250.16|4250.16|0
1645631380000|2022-02-23 15:49:40|4249.85|4249.85|4249.79|4249.79|4249.85|4249.85|4249.79|4249.79|0
1645631400000|2022-02-23 15:50:00|4249.01|4249.01|4249.08|4249.08|4249.08|4249.08|4248.46|4248.46|0
1645631420000|2022-02-23 15:50:20|4249.17|4249.17|4249.17|4249.17|4249.17|4249.17|4249.17|4249.17|0
1645631430000|2022-02-23 15:50:30|4248.86|4248.86|4248.86|4248.86|4248.86|4248.86|4248.86|4248.86|0
1645631440000|2022-02-23 15:50:40|4248.89|4248.89|4248.89|4248.89|4248.89|4248.89|4248.89|4248.89|0
1645631450000|2022-02-23 15:50:50|4249.2|4249.2|4249.04|4249.04|4249.66|4249.66|4249.04|4249.04|0
1645631460000|2022-02-23 15:51:00|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|0
1645631470000|2022-02-23 15:51:10|4250.13|4250.13|4250.44|4250.44|4250.44|4250.44|4250.13|4250.13|0
1645631480000|2022-02-23 15:51:20|4250.35|4250.35|4250.39|4250.39|4250.39|4250.39|4250.35|4250.35|0
1645631490000|2022-02-23 15:51:30|4250.42|4250.42|4250.53|4250.53|4250.53|4250.53|4250.42|4250.42|0
1645631500000|2022-02-23 15:51:40|4250.41|4250.41|4250.72|4250.72|4250.72|4250.72|4250.1|4250.1|0
1645631510000|2022-02-23 15:51:50|4250.1|4250.1|4250.1|4250.1|4250.1|4250.1|4249.79|4249.79|0
1645631520000|2022-02-23 15:52:00|4249.79|4249.79|4249.79|4249.79|4249.79|4249.79|4249.79|4249.79|0
1645631530000|2022-02-23 15:52:10|4249.47|4249.47|4249.85|4249.85|4249.85|4249.85|4249.47|4249.47|0
1645631540000|2022-02-23 15:52:20|4249.75|4249.75|4249.24|4249.24|4249.75|4249.75|4249.24|4249.24|0
1645631550000|2022-02-23 15:52:30|4248.93|4248.93|4248.93|4248.93|4248.93|4248.93|4248.93|4248.93|0
1645631570000|2022-02-23 15:52:50|4248.31|4248.31|4248.62|4248.62|4248.62|4248.62|4248.31|4248.31|0
1645631580000|2022-02-23 15:53:00|4248.53|4248.53|4247.92|4247.92|4248.53|4248.53|4247.92|4247.92|0
1645631590000|2022-02-23 15:53:10|4247.87|4247.87|4247.54|4247.54|4248|4248|4247.54|4247.54|0
1645631600000|2022-02-23 15:53:20|4247.69|4247.69|4247.72|4247.72|4247.72|4247.72|4247.69|4247.69|0
1645631610000|2022-02-23 15:53:30|4248.34|4248.34|4248.34|4248.34|4248.34|4248.34|4248.34|4248.34|0
1645631620000|2022-02-23 15:53:40|4248.15|4248.15|4248.15|4248.15|4248.15|4248.15|4248.15|4248.15|0
1645631630000|2022-02-23 15:53:50|4248.27|4248.27|4248.33|4248.33|4248.33|4248.33|4248.27|4248.27|0
1645631640000|2022-02-23 15:54:00|4248.49|4248.49|4248.64|4248.64|4248.64|4248.64|4248.49|4248.49|0
1645631650000|2022-02-23 15:54:10|4248.95|4248.95|4248.33|4248.33|4249.11|4249.11|4248.33|4248.33|0
1645631660000|2022-02-23 15:54:20|4248.02|4248.02|4248.02|4248.02|4248.02|4248.02|4248.02|4248.02|0
1645631670000|2022-02-23 15:54:30|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|0
1645631680000|2022-02-23 15:54:40|4248.02|4248.02|4248.02|4248.02|4248.02|4248.02|4248.02|4248.02|0
1645631690000|2022-02-23 15:54:50|4247.71|4247.71|4247.59|4247.59|4247.71|4247.71|4247.59|4247.59|0
1645631700000|2022-02-23 15:55:00|4247.28|4247.28|4247.28|4247.28|4247.28|4247.28|4247.28|4247.28|0
1645631710000|2022-02-23 15:55:10|4247.18|4247.18|4247.13|4247.13|4247.49|4247.49|4247.13|4247.13|0
1645631720000|2022-02-23 15:55:20|4247.45|4247.45|4247.07|4247.07|4247.45|4247.45|4247.07|4247.07|0
1645631730000|2022-02-23 15:55:30|4246.45|4246.45|4245.92|4245.92|4246.55|4246.55|4245.92|4245.92|0
1645631740000|2022-02-23 15:55:40|4246.23|4246.23|4245.93|4245.93|4246.23|4246.23|4245.93|4245.93|0
1645631750000|2022-02-23 15:55:50|4246.24|4246.24|4246.57|4246.57|4246.57|4246.57|4246.24|4246.24|0
1645631760000|2022-02-23 15:56:00|4246.15|4246.15|4246.88|4246.88|4246.88|4246.88|4246.15|4246.15|0
1645631770000|2022-02-23 15:56:10|4246.94|4246.94|4246.88|4246.88|4246.94|4246.94|4246.62|4246.62|0
1645631780000|2022-02-23 15:56:20|4246.25|4246.25|4246.07|4246.07|4246.47|4246.47|4246.07|4246.07|0
1645631790000|2022-02-23 15:56:30|4245.76|4245.76|4245.76|4245.76|4245.76|4245.76|4245.76|4245.76|0
1645631800000|2022-02-23 15:56:40|4245.84|4245.84|4246.15|4246.15|4246.15|4246.15|4245.8|4245.8|0
1645631810000|2022-02-23 15:56:50|4246.46|4246.46|4246.46|4246.46|4246.46|4246.46|4246.46|4246.46|0
1645631830000|2022-02-23 15:57:10|4247.08|4247.08|4247.2|4247.2|4247.2|4247.2|4247.08|4247.08|0
1645631840000|2022-02-23 15:57:20|4247.41|4247.41|4247.64|4247.64|4247.64|4247.64|4247.41|4247.41|0
1645631850000|2022-02-23 15:57:30|4247.82|4247.82|4248.04|4248.04|4248.04|4248.04|4247.82|4247.82|0
1645631860000|2022-02-23 15:57:40|4248.35|4248.35|4249.15|4249.15|4249.15|4249.15|4248.35|4248.35|0
1645631870000|2022-02-23 15:57:50|4249.06|4249.06|4249.06|4249.06|4249.06|4249.06|4249.06|4249.06|0
1645631880000|2022-02-23 15:58:00|4248.75|4248.75|4249.26|4249.26|4249.26|4249.26|4248.75|4248.75|0
1645631890000|2022-02-23 15:58:10|4249.35|4249.35|4249.75|4249.75|4249.75|4249.75|4249.35|4249.35|0
1645631900000|2022-02-23 15:58:20|4249.44|4249.44|4249.13|4249.13|4249.44|4249.44|4249.13|4249.13|0
1645631920000|2022-02-23 15:58:40|4249.07|4249.07|4249.01|4249.01|4249.07|4249.07|4248.95|4248.95|0
1645631930000|2022-02-23 15:58:50|4248.7|4248.7|4248.7|4248.7|4248.7|4248.7|4248.7|4248.7|0
1645631940000|2022-02-23 15:59:00|4248.39|4248.39|4248.02|4248.02|4248.39|4248.39|4248.02|4248.02|0
1645631950000|2022-02-23 15:59:10|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|0
1645631960000|2022-02-23 15:59:20|4247.94|4247.94|4247.59|4247.59|4247.94|4247.94|4247.59|4247.59|0
1645631970000|2022-02-23 15:59:30|4247.49|4247.49|4247.43|4247.43|4247.8|4247.8|4247.43|4247.43|0
1645631980000|2022-02-23 15:59:40|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|0
1645631990000|2022-02-23 15:59:50|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|0
1645632000000|2022-02-23 16:00:00|4246.81|4246.81|4246.01|4246.01|4246.81|4246.81|4246.01|4246.01|0
1645632010000|2022-02-23 16:00:10|4246.32|4246.32|4245.42|4245.42|4246.32|4246.32|4245.11|4245.11|0
1645632030000|2022-02-23 16:00:30|4245.48|4245.48|4245.57|4245.57|4245.57|4245.57|4245.48|4245.48|0
1645632040000|2022-02-23 16:00:40|4245.42|4245.42|4245.36|4245.36|4245.42|4245.42|4244.96|4244.96|0
1645632050000|2022-02-23 16:00:50|4245.45|4245.45|4245.54|4245.54|4245.54|4245.54|4245.45|4245.45|0
1645632060000|2022-02-23 16:01:00|4245.7|4245.7|4245.88|4245.88|4245.88|4245.88|4245.7|4245.7|0
1645632070000|2022-02-23 16:01:10|4247.43|4247.43|4247.21|4247.21|4247.52|4247.52|4247.21|4247.21|0
1645632080000|2022-02-23 16:01:20|4246.9|4246.9|4246.9|4246.9|4246.9|4246.9|4246.9|4246.9|0
1645632090000|2022-02-23 16:01:30|4246.59|4246.59|4246.43|4246.43|4247.06|4247.06|4246.43|4246.43|0
1645632100000|2022-02-23 16:01:40|4246.28|4246.28|4246.5|4246.5|4246.59|4246.59|4246.28|4246.28|0
1645632110000|2022-02-23 16:01:50|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|0
1645632120000|2022-02-23 16:02:00|4245.25|4245.25|4245.03|4245.03|4245.25|4245.25|4244.91|4244.91|0
1645632130000|2022-02-23 16:02:10|4244.97|4244.97|4244.97|4244.97|4244.97|4244.97|4244.91|4244.91|0
1645632140000|2022-02-23 16:02:20|4245.59|4245.59|4245.69|4245.69|4245.69|4245.69|4244.97|4244.97|0
1645632160000|2022-02-23 16:02:40|4245.56|4245.56|4245.6|4245.6|4245.6|4245.6|4245.56|4245.56|0
1645632170000|2022-02-23 16:02:50|4245.69|4245.69|4245.63|4245.63|4245.69|4245.69|4245.56|4245.56|0
1645632180000|2022-02-23 16:03:00|4245.32|4245.32|4244.86|4244.86|4245.32|4245.32|4244.86|4244.86|0
1645632190000|2022-02-23 16:03:10|4244.7|4244.7|4243.37|4243.37|4244.7|4244.7|4243.06|4243.06|0
1645632210000|2022-02-23 16:03:30|4243.31|4243.31|4243|4243|4243.31|4243.31|4243|4243|0
1645632220000|2022-02-23 16:03:40|4242.9|4242.9|4242.44|4242.44|4242.9|4242.9|4242.13|4242.13|0
1645632230000|2022-02-23 16:03:50|4242.53|4242.53|4242.44|4242.44|4242.53|4242.53|4242.29|4242.29|0
1645632240000|2022-02-23 16:04:00|4242.53|4242.53|4242.22|4242.22|4242.53|4242.53|4242.22|4242.22|0
1645632250000|2022-02-23 16:04:10|4241.91|4241.91|4242|4242|4242.05|4242.05|4241.61|4241.61|0
1645632260000|2022-02-23 16:04:20|4242.32|4242.32|4242.94|4242.94|4242.98|4242.98|4242.32|4242.32|0
1645632270000|2022-02-23 16:04:30|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|0
1645632280000|2022-02-23 16:04:40|4243.53|4243.53|4242.93|4242.93|4243.53|4243.53|4242.93|4242.93|0
1645632290000|2022-02-23 16:04:50|4242.87|4242.87|4242.87|4242.87|4242.87|4242.87|4242.87|4242.87|0
1645632300000|2022-02-23 16:05:00|4242.81|4242.81|4241.62|4241.62|4242.87|4242.87|4241.62|4241.62|0
1645632310000|2022-02-23 16:05:10|4241.44|4241.44|4241.46|4241.46|4241.46|4241.46|4241.44|4241.44|0
1645632320000|2022-02-23 16:05:20|4241|4241|4240.25|4240.25|4241.19|4241.19|4240.25|4240.25|0
1645632330000|2022-02-23 16:05:30|4239.94|4239.94|4239.75|4239.75|4239.94|4239.94|4239.75|4239.75|0
1645632340000|2022-02-23 16:05:40|4239.83|4239.83|4239.92|4239.92|4239.92|4239.92|4239.83|4239.83|0
1645632350000|2022-02-23 16:05:50|4239.81|4239.81|4240.12|4240.12|4240.12|4240.12|4239.81|4239.81|0
1645632360000|2022-02-23 16:06:00|4240.74|4240.74|4240.27|4240.27|4240.74|4240.74|4240.12|4240.12|0
1645632370000|2022-02-23 16:06:10|4240.25|4240.25|4240.25|4240.25|4240.25|4240.25|4240.25|4240.25|0
1645632380000|2022-02-23 16:06:20|4240.4|4240.4|4240.4|4240.4|4240.4|4240.4|4240.4|4240.4|0
1645632390000|2022-02-23 16:06:30|4239.94|4239.94|4238.85|4238.85|4239.94|4239.94|4238.85|4238.85|0
1645632400000|2022-02-23 16:06:40|4239.16|4239.16|4239.38|4239.38|4239.4|4239.4|4239.16|4239.16|0
1645632410000|2022-02-23 16:06:50|4239.69|4239.69|4239.69|4239.69|4239.84|4239.84|4239.69|4239.69|0
1645632420000|2022-02-23 16:07:00|4239.07|4239.07|4239.38|4239.38|4239.38|4239.38|4239.07|4239.07|0
1645632430000|2022-02-23 16:07:10|4239.69|4239.69|4239.28|4239.28|4239.69|4239.69|4239.28|4239.28|0
1645632440000|2022-02-23 16:07:20|4239.2|4239.2|4238.73|4238.73|4239.2|4239.2|4238.73|4238.73|0
1645632450000|2022-02-23 16:07:30|4238.64|4238.64|4238.83|4238.83|4238.83|4238.83|4238.64|4238.64|0
1645632470000|2022-02-23 16:07:50|4238.2|4238.2|4238.2|4238.2|4238.2|4238.2|4238.2|4238.2|0
1645632490000|2022-02-23 16:08:10|4238.16|4238.16|4238.29|4238.29|4238.29|4238.29|4238.13|4238.13|0
1645632500000|2022-02-23 16:08:20|4238.31|4238.31|4238.31|4238.31|4238.31|4238.31|4238.31|4238.31|0
1645632520000|2022-02-23 16:08:40|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|0
1645632530000|2022-02-23 16:08:50|4238.17|4238.17|4239.33|4239.33|4239.42|4239.42|4238.17|4238.17|0
1645632540000|2022-02-23 16:09:00|4239.31|4239.31|4239.31|4239.31|4239.31|4239.31|4239.31|4239.31|0
1645632550000|2022-02-23 16:09:10|4239.25|4239.25|4237.66|4237.66|4239.25|4239.25|4237.66|4237.66|0
1645632560000|2022-02-23 16:09:20|4237.6|4237.6|4237.29|4237.29|4237.6|4237.6|4237.29|4237.29|0
1645632570000|2022-02-23 16:09:30|4237.19|4237.19|4237.11|4237.11|4237.19|4237.19|4237.11|4237.11|0
1645632580000|2022-02-23 16:09:40|4237.73|4237.73|4238.42|4238.42|4238.42|4238.42|4237.71|4237.71|0
1645632590000|2022-02-23 16:09:50|4238.46|4238.46|4238.76|4238.76|4238.76|4238.76|4238.42|4238.42|0
1645632620000|2022-02-23 16:10:20|4238.91|4238.91|4238.91|4238.91|4238.91|4238.91|4238.91|4238.91|0
1645632630000|2022-02-23 16:10:30|4238.82|4238.82|4239.53|4239.53|4239.53|4239.53|4238.82|4238.82|0
1645632640000|2022-02-23 16:10:40|4239.47|4239.47|4239.22|4239.22|4239.53|4239.53|4239.22|4239.22|0
1645632650000|2022-02-23 16:10:50|4239.43|4239.43|4240.17|4240.17|4240.84|4240.84|4239.43|4239.43|0
1645632660000|2022-02-23 16:11:00|4240.32|4240.32|4240.75|4240.75|4240.75|4240.75|4240.32|4240.32|0
1645632670000|2022-02-23 16:11:10|4242|4242|4242.09|4242.09|4242.09|4242.09|4242|4242|0
1645632680000|2022-02-23 16:11:20|4242.24|4242.24|4242.09|4242.09|4242.24|4242.24|4241.94|4241.94|0
1645632690000|2022-02-23 16:11:30|4241.78|4241.78|4241.78|4241.78|4241.78|4241.78|4241.47|4241.47|0
1645632700000|2022-02-23 16:11:40|4241.47|4241.47|4241.47|4241.47|4241.47|4241.47|4241.47|4241.47|0
1645632730000|2022-02-23 16:12:10|4241.28|4241.28|4240.05|4240.05|4241.28|4241.28|4240.05|4240.05|0
1645632740000|2022-02-23 16:12:20|4240.35|4240.35|4240.47|4240.47|4240.51|4240.51|4240.35|4240.35|0
1645632750000|2022-02-23 16:12:30|4240.78|4240.78|4240.75|4240.75|4240.93|4240.93|4240.75|4240.75|0
1645632760000|2022-02-23 16:12:40|4240.79|4240.79|4240.48|4240.48|4240.79|4240.79|4240.48|4240.48|0
1645632770000|2022-02-23 16:12:50|4240.17|4240.17|4240.17|4240.17|4240.17|4240.17|4240.17|4240.17|0
1645632780000|2022-02-23 16:13:00|4240.26|4240.26|4240.31|4240.31|4240.44|4240.44|4240.26|4240.26|0
1645632790000|2022-02-23 16:13:10|4240.27|4240.27|4240.58|4240.58|4240.58|4240.58|4240.21|4240.21|0
1645632800000|2022-02-23 16:13:20|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|0
1645632810000|2022-02-23 16:13:30|4240.3|4240.3|4239.98|4239.98|4240.45|4240.45|4239.98|4239.98|0
1645632820000|2022-02-23 16:13:40|4239.93|4239.93|4240.95|4240.95|4240.95|4240.95|4239.93|4239.93|0
1645632830000|2022-02-23 16:13:50|4240.64|4240.64|4241.41|4241.41|4241.41|4241.41|4240.58|4240.58|0
1645632840000|2022-02-23 16:14:00|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|0
1645632850000|2022-02-23 16:14:10|4241.28|4241.28|4241.4|4241.4|4241.4|4241.4|4241.28|4241.28|0
1645632860000|2022-02-23 16:14:20|4241.56|4241.56|4241.73|4241.73|4241.73|4241.73|4241.56|4241.56|0
1645632870000|2022-02-23 16:14:30|4241.77|4241.77|4242.4|4242.4|4242.4|4242.4|4241.77|4241.77|0
1645632880000|2022-02-23 16:14:40|4242.09|4242.09|4242.06|4242.06|4242.09|4242.09|4242|4242|0
1645632890000|2022-02-23 16:14:50|4242.15|4242.15|4243.09|4243.09|4243.09|4243.09|4242.15|4242.15|0
1645632900000|2022-02-23 16:15:00|4242.47|4242.47|4242.31|4242.31|4242.78|4242.78|4242.31|4242.31|0
1645632910000|2022-02-23 16:15:10|4242.37|4242.37|4242.48|4242.48|4242.53|4242.53|4242.37|4242.37|0
1645632920000|2022-02-23 16:15:20|4242.63|4242.63|4242.78|4242.78|4242.78|4242.78|4242.63|4242.63|0
1645632930000|2022-02-23 16:15:30|4242.63|4242.63|4242.48|4242.48|4243.19|4243.19|4242.48|4242.48|0
1645632940000|2022-02-23 16:15:40|4242.79|4242.79|4242.79|4242.79|4242.79|4242.79|4242.79|4242.79|0
1645632950000|2022-02-23 16:15:50|4242.48|4242.48|4242.48|4242.48|4242.48|4242.48|4242.48|4242.48|0
1645632960000|2022-02-23 16:16:00|4242.38|4242.38|4242.38|4242.38|4242.38|4242.38|4242.38|4242.38|0
1645632970000|2022-02-23 16:16:10|4242.62|4242.62|4243.14|4243.14|4243.14|4243.14|4242.62|4242.62|0
1645632980000|2022-02-23 16:16:20|4243.23|4243.23|4243.23|4243.23|4243.23|4243.23|4243.23|4243.23|0
1645632990000|2022-02-23 16:16:30|4243.17|4243.17|4243.14|4243.14|4243.17|4243.17|4243.02|4243.02|0
1645633000000|2022-02-23 16:16:40|4243.45|4243.45|4243.45|4243.45|4243.45|4243.45|4243.45|4243.45|0
1645633010000|2022-02-23 16:16:50|4243.33|4243.33|4243.95|4243.95|4243.95|4243.95|4243.33|4243.33|0
1645633020000|2022-02-23 16:17:00|4244.26|4244.26|4244.14|4244.14|4244.26|4244.26|4244.14|4244.14|0
1645633030000|2022-02-23 16:17:10|4243.99|4243.99|4243.99|4243.99|4243.99|4243.99|4243.68|4243.68|0
1645633040000|2022-02-23 16:17:20|4243.83|4243.83|4243.65|4243.65|4243.83|4243.83|4243.65|4243.65|0
1645633050000|2022-02-23 16:17:30|4243.49|4243.49|4243.49|4243.49|4243.49|4243.49|4243.49|4243.49|0
1645633060000|2022-02-23 16:17:40|4243.59|4243.59|4244.46|4244.46|4244.77|4244.77|4243.59|4243.59|0
1645633070000|2022-02-23 16:17:50|4244.51|4244.51|4244.51|4244.51|4244.51|4244.51|4244.51|4244.51|0
1645633080000|2022-02-23 16:18:00|4244.2|4244.2|4244.15|4244.15|4244.2|4244.2|4244.15|4244.15|0
1645633090000|2022-02-23 16:18:10|4244.12|4244.12|4243.5|4243.5|4244.12|4244.12|4243.5|4243.5|0
1645633110000|2022-02-23 16:18:30|4243.19|4243.19|4243.11|4243.11|4243.19|4243.19|4243.11|4243.11|0
1645633120000|2022-02-23 16:18:40|4242.8|4242.8|4242.8|4242.8|4242.8|4242.8|4242.8|4242.8|0
1645633130000|2022-02-23 16:18:50|4242.49|4242.49|4242.17|4242.17|4242.49|4242.49|4242.17|4242.17|0
1645633140000|2022-02-23 16:19:00|4241.24|4241.24|4241.58|4241.58|4241.58|4241.58|4241.24|4241.24|0
1645633150000|2022-02-23 16:19:10|4241.43|4241.43|4240.92|4240.92|4241.43|4241.43|4240.92|4240.92|0
1645633160000|2022-02-23 16:19:20|4240.83|4240.83|4240.83|4240.83|4240.83|4240.83|4240.83|4240.83|0
1645633170000|2022-02-23 16:19:30|4241.14|4241.14|4241.04|4241.04|4241.14|4241.14|4240.98|4240.98|0
1645633180000|2022-02-23 16:19:40|4240.43|4240.43|4241.64|4241.64|4241.64|4241.64|4240.43|4240.43|0
1645633190000|2022-02-23 16:19:50|4241.79|4241.79|4241.73|4241.73|4241.79|4241.79|4241.73|4241.73|0
1645633200000|2022-02-23 16:20:00|4241.42|4241.42|4241.57|4241.57|4241.57|4241.57|4241.42|4241.42|0
1645633210000|2022-02-23 16:20:10|4241.6|4241.6|4241.6|4241.6|4241.6|4241.6|4241.6|4241.6|0
1645633220000|2022-02-23 16:20:20|4241.5|4241.5|4241.19|4241.19|4241.5|4241.5|4241.19|4241.19|0
1645633230000|2022-02-23 16:20:30|4240.88|4240.88|4240.88|4240.88|4240.88|4240.88|4240.88|4240.88|0
1645633250000|2022-02-23 16:20:50|4240.57|4240.57|4240.57|4240.57|4240.57|4240.57|4240.26|4240.26|0
1645633260000|2022-02-23 16:21:00|4240.73|4240.73|4240.42|4240.42|4240.73|4240.73|4240.1|4240.1|0
1645633270000|2022-02-23 16:21:10|4240.1|4240.1|4240.37|4240.37|4240.42|4240.42|4239.79|4239.79|0
1645633280000|2022-02-23 16:21:20|4240.52|4240.52|4240.99|4240.99|4241.14|4241.14|4240.52|4240.52|0
1645633290000|2022-02-23 16:21:30|4241.14|4241.14|4241.18|4241.18|4241.18|4241.18|4241.14|4241.14|0
1645633300000|2022-02-23 16:21:40|4240.87|4240.87|4240.47|4240.47|4240.87|4240.87|4240.35|4240.35|0
1645633310000|2022-02-23 16:21:50|4240.56|4240.56|4240.75|4240.75|4240.75|4240.75|4240.56|4240.56|0
1645633320000|2022-02-23 16:22:00|4241.06|4241.06|4241.21|4241.21|4241.52|4241.52|4241.06|4241.06|0
1645633330000|2022-02-23 16:22:10|4241.3|4241.3|4242.54|4242.54|4242.54|4242.54|4241.3|4241.3|0
1645633340000|2022-02-23 16:22:20|4242.58|4242.58|4242.43|4242.43|4242.58|4242.58|4242.12|4242.12|0
1645633360000|2022-02-23 16:22:40|4242.74|4242.74|4242.47|4242.47|4242.78|4242.78|4242.47|4242.47|0
1645633370000|2022-02-23 16:22:50|4242.16|4242.16|4242.47|4242.47|4242.47|4242.47|4242.16|4242.16|0
1645633380000|2022-02-23 16:23:00|4241.85|4241.85|4242.38|4242.38|4242.38|4242.38|4241.76|4241.76|0
1645633390000|2022-02-23 16:23:10|4242.22|4242.22|4242.16|4242.16|4242.22|4242.22|4242.1|4242.1|0
1645633400000|2022-02-23 16:23:20|4242.48|4242.48|4242.48|4242.48|4242.48|4242.48|4242.48|4242.48|0
1645633410000|2022-02-23 16:23:30|4242.63|4242.63|4242.62|4242.62|4242.78|4242.78|4242.15|4242.15|0
1645633420000|2022-02-23 16:23:40|4242.68|4242.68|4242.06|4242.06|4242.68|4242.68|4242.06|4242.06|0
1645633430000|2022-02-23 16:23:50|4242.37|4242.37|4242.37|4242.37|4242.68|4242.68|4242.06|4242.06|0
1645633440000|2022-02-23 16:24:00|4241.75|4241.75|4241.54|4241.54|4241.75|4241.75|4241.54|4241.54|0
1645633450000|2022-02-23 16:24:10|4241.85|4241.85|4241.54|4241.54|4241.85|4241.85|4241.54|4241.54|0
1645633460000|2022-02-23 16:24:20|4241.85|4241.85|4242|4242|4242.31|4242.31|4241.85|4241.85|0
1645633470000|2022-02-23 16:24:30|4242.47|4242.47|4243.06|4243.06|4243.06|4243.06|4242.44|4242.44|0
1645633480000|2022-02-23 16:24:40|4243.53|4243.53|4243.4|4243.4|4243.87|4243.87|4243.4|4243.4|0
1645633490000|2022-02-23 16:24:50|4243.71|4243.71|4243.75|4243.75|4243.75|4243.75|4243.44|4243.44|0
1645633500000|2022-02-23 16:25:00|4243.13|4243.13|4243.11|4243.11|4243.13|4243.13|4243.11|4243.11|0
1645633510000|2022-02-23 16:25:10|4243.26|4243.26|4242.8|4242.8|4243.26|4243.26|4242.8|4242.8|0
1645633520000|2022-02-23 16:25:20|4242.97|4242.97|4243.98|4243.98|4243.98|4243.98|4242.85|4242.85|0
1645633530000|2022-02-23 16:25:30|4243.67|4243.67|4244.01|4244.01|4244.01|4244.01|4243.67|4243.67|0
1645633540000|2022-02-23 16:25:40|4243.89|4243.89|4243.89|4243.89|4243.89|4243.89|4243.58|4243.58|0
1645633560000|2022-02-23 16:26:00|4243.8|4243.8|4244.02|4244.02|4244.02|4244.02|4243.71|4243.71|0
1645633570000|2022-02-23 16:26:10|4244.11|4244.11|4243.96|4243.96|4244.11|4244.11|4243.96|4243.96|0
1645633580000|2022-02-23 16:26:20|4243.65|4243.65|4243.91|4243.91|4243.91|4243.91|4243.29|4243.29|0
1645633590000|2022-02-23 16:26:30|4243.6|4243.6|4243.72|4243.72|4243.72|4243.72|4243.6|4243.6|0
1645633600000|2022-02-23 16:26:40|4243.41|4243.41|4243.41|4243.41|4243.72|4243.72|4243.41|4243.41|0
1645633610000|2022-02-23 16:26:50|4243.56|4243.56|4244.13|4244.13|4244.18|4244.18|4243.56|4243.56|0
1645633620000|2022-02-23 16:27:00|4243.92|4243.92|4244.59|4244.59|4244.59|4244.59|4243.29|4243.29|0
1645633630000|2022-02-23 16:27:10|4244.9|4244.9|4243.96|4243.96|4244.9|4244.9|4243.96|4243.96|0
1645633640000|2022-02-23 16:27:20|4244.28|4244.28|4244.89|4244.89|4244.99|4244.99|4244.28|4244.28|0
1645633650000|2022-02-23 16:27:30|4244.58|4244.58|4244.77|4244.77|4245.39|4245.39|4244.46|4244.46|0
1645633660000|2022-02-23 16:27:40|4244.8|4244.8|4245.13|4245.13|4245.13|4245.13|4244.8|4244.8|0
1645633670000|2022-02-23 16:27:50|4245.22|4245.22|4245.01|4245.01|4245.63|4245.63|4245.01|4245.01|0
1645633680000|2022-02-23 16:28:00|4244.85|4244.85|4246.32|4246.32|4246.5|4246.5|4244.85|4244.85|0
1645633690000|2022-02-23 16:28:10|4246.01|4246.01|4245.85|4245.85|4246.01|4246.01|4245.85|4245.85|0
1645633700000|2022-02-23 16:28:20|4245.79|4245.79|4245.85|4245.85|4246.26|4246.26|4245.79|4245.79|0
1645633710000|2022-02-23 16:28:30|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|0
1645633720000|2022-02-23 16:28:40|4245.64|4245.64|4246.2|4246.2|4246.2|4246.2|4245.58|4245.58|0
1645633730000|2022-02-23 16:28:50|4246.51|4246.51|4246.31|4246.31|4246.86|4246.86|4246.31|4246.31|0
1645633740000|2022-02-23 16:29:00|4246|4246|4246.41|4246.41|4246.41|4246.41|4245.84|4245.84|0
1645633750000|2022-02-23 16:29:10|4247.03|4247.03|4247.5|4247.5|4247.5|4247.5|4247.03|4247.03|0
1645633760000|2022-02-23 16:29:20|4247.56|4247.56|4248.18|4248.18|4248.33|4248.33|4247.56|4247.56|0
1645633770000|2022-02-23 16:29:30|4248.8|4248.8|4246.64|4246.64|4248.8|4248.8|4246.64|4246.64|0
1645633780000|2022-02-23 16:29:40|4246.59|4246.59|4245.32|4245.32|4246.59|4246.59|4245.32|4245.32|0
1645633790000|2022-02-23 16:29:50|4245.41|4245.41|4246.29|4246.29|4246.29|4246.29|4245.36|4245.36|0
1645690500000|2022-02-24 08:15:00|4138.78|4138.78|4138.47|4138.47|4139.09|4139.09|4136.01|4136.01|0
1645690510000|2022-02-24 08:15:10|4138.75|4138.75|4142.27|4142.27|4142.27|4142.27|4138.75|4138.75|0
1645690520000|2022-02-24 08:15:20|4143.87|4143.87|4146.72|4146.72|4148.03|4148.03|4143.87|4143.87|0
1645690530000|2022-02-24 08:15:30|4147.34|4147.34|4144.92|4144.92|4147.65|4147.65|4144.92|4144.92|0
1645690540000|2022-02-24 08:15:40|4145.01|4145.01|4147.03|4147.03|4147.03|4147.03|4145.01|4145.01|0
1645690550000|2022-02-24 08:15:50|4147.65|4147.65|4147.72|4147.72|4148|4148|4147.38|4147.38|0
1645690560000|2022-02-24 08:16:00|4149.9|4149.9|4149.39|4149.39|4150.51|4150.51|4148.31|4148.31|0
1645690570000|2022-02-24 08:16:10|4149.58|4149.58|4149.81|4149.81|4149.81|4149.81|4149.58|4149.58|0
1645690580000|2022-02-24 08:16:20|4149.2|4149.2|4149.34|4149.34|4149.34|4149.34|4149.16|4149.16|0
1645690590000|2022-02-24 08:16:30|4147.16|4147.16|4148.18|4148.18|4148.18|4148.18|4146.85|4146.85|0
1645690600000|2022-02-24 08:16:40|4146.62|4146.62|4144.81|4144.81|4146.83|4146.83|4144.81|4144.81|0
1645690610000|2022-02-24 08:16:50|4145.75|4145.75|4146.98|4146.98|4147.32|4147.32|4145.75|4145.75|0
1645690620000|2022-02-24 08:17:00|4146.36|4146.36|4148.37|4148.37|4148.68|4148.68|4145.86|4145.86|0
1645690630000|2022-02-24 08:17:10|4147.43|4147.43|4149.71|4149.71|4149.71|4149.71|4147.43|4147.43|0
1645690640000|2022-02-24 08:17:20|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.41|4149.41|0
1645690650000|2022-02-24 08:17:30|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|0
1645690660000|2022-02-24 08:17:40|4149.32|4149.32|4149.07|4149.07|4149.6|4149.6|4148.63|4148.63|0
1645690670000|2022-02-24 08:17:50|4148.92|4148.92|4148.98|4148.98|4148.98|4148.98|4148.92|4148.92|0
1645690680000|2022-02-24 08:18:00|4148.66|4148.66|4150.22|4150.22|4151.15|4151.15|4148.66|4148.66|0
1645690690000|2022-02-24 08:18:10|4150.5|4150.5|4149.83|4149.83|4150.5|4150.5|4149.83|4149.83|0
1645690700000|2022-02-24 08:18:20|4148.59|4148.59|4144.37|4144.37|4148.59|4148.59|4144.37|4144.37|0
1645690710000|2022-02-24 08:18:30|4144.27|4144.27|4143.37|4143.37|4144.27|4144.27|4141.98|4141.98|0
1645690720000|2022-02-24 08:18:40|4143.99|4143.99|4145.3|4145.3|4145.45|4145.45|4143.99|4143.99|0
1645690730000|2022-02-24 08:18:50|4145.92|4145.92|4146.17|4146.17|4146.32|4146.32|4145.46|4145.46|0
1645690740000|2022-02-24 08:19:00|4144.77|4144.77|4146.77|4146.77|4146.77|4146.77|4144.77|4144.77|0
1645690760000|2022-02-24 08:19:20|4147.33|4147.33|4146.87|4146.87|4147.33|4147.33|4146.87|4146.87|0
1645690770000|2022-02-24 08:19:30|4146.55|4146.55|4147.37|4147.37|4148.08|4148.08|4146.55|4146.55|0
1645690780000|2022-02-24 08:19:40|4147.48|4147.48|4147.79|4147.79|4147.8|4147.8|4147.17|4147.17|0
1645690790000|2022-02-24 08:19:50|4147.94|4147.94|4150.03|4150.03|4150.03|4150.03|4146.9|4146.9|0
1645690800000|2022-02-24 08:20:00|4150.59|4150.59|4149.63|4149.63|4150.59|4150.59|4149|4149|0
1645690810000|2022-02-24 08:20:10|4149.07|4149.07|4150.08|4150.08|4150.08|4150.08|4149.07|4149.07|0
1645690820000|2022-02-24 08:20:20|4149.15|4149.15|4148.71|4148.71|4149.15|4149.15|4148.52|4148.52|0
1645690830000|2022-02-24 08:20:30|4147.94|4147.94|4149.71|4149.71|4149.81|4149.81|4147.94|4147.94|0
1645690840000|2022-02-24 08:20:40|4149.62|4149.62|4147.5|4147.5|4149.68|4149.68|4147.19|4147.19|0
1645690850000|2022-02-24 08:20:50|4148.27|4148.27|4148.38|4148.38|4149.52|4149.52|4147.35|4147.35|0
1645690860000|2022-02-24 08:21:00|4148.56|4148.56|4149.36|4149.36|4149.36|4149.36|4148.21|4148.21|0
1645690870000|2022-02-24 08:21:10|4150.67|4150.67|4153.68|4153.68|4153.68|4153.68|4150.67|4150.67|0
1645690880000|2022-02-24 08:21:20|4150.57|4150.57|4150.17|4150.17|4151.25|4151.25|4150.17|4150.17|0
1645690890000|2022-02-24 08:21:30|4149.9|4149.9|4149.83|4149.83|4150.36|4150.36|4149.27|4149.27|0
1645690900000|2022-02-24 08:21:40|4149.52|4149.52|4150.11|4150.11|4150.11|4150.11|4149.52|4149.52|0
1645690910000|2022-02-24 08:21:50|4150.27|4150.27|4149.34|4149.34|4150.27|4150.27|4149.34|4149.34|0
1645690920000|2022-02-24 08:22:00|4149.65|4149.65|4151.78|4151.78|4151.78|4151.78|4149.65|4149.65|0
1645690930000|2022-02-24 08:22:10|4152.13|4152.13|4153.12|4153.12|4153.18|4153.18|4152.13|4152.13|0
1645690940000|2022-02-24 08:22:20|4154.14|4154.14|4153.97|4153.97|4154.14|4154.14|4153.97|4153.97|0
1645690950000|2022-02-24 08:22:30|4153.34|4153.34|4152.63|4152.63|4153.34|4153.34|4152.63|4152.63|0
1645690960000|2022-02-24 08:22:40|4152.35|4152.35|4152.46|4152.46|4152.46|4152.46|4152.3|4152.3|0
1645690970000|2022-02-24 08:22:50|4152.61|4152.61|4156.44|4156.44|4156.44|4156.44|4152.61|4152.61|0
1645690980000|2022-02-24 08:23:00|4156.53|4156.53|4156.46|4156.46|4157.3|4157.3|4155.25|4155.25|0
1645690990000|2022-02-24 08:23:10|4155.21|4155.21|4153.11|4153.11|4155.21|4155.21|4152.84|4152.84|0
1645691000000|2022-02-24 08:23:20|4153.15|4153.15|4155.2|4155.2|4155.2|4155.2|4150.3|4150.3|0
1645691010000|2022-02-24 08:23:30|4154.26|4154.26|4153.19|4153.19|4154.26|4154.26|4153.19|4153.19|0
1645691020000|2022-02-24 08:23:40|4152.73|4152.73|4153.35|4153.35|4153.81|4153.81|4152.73|4152.73|0
1645691030000|2022-02-24 08:23:50|4154.28|4154.28|4155.22|4155.22|4156|4156|4154.28|4154.28|0
1645691040000|2022-02-24 08:24:00|4154.92|4154.92|4156.84|4156.84|4156.84|4156.84|4154.92|4154.92|0
1645691050000|2022-02-24 08:24:10|4156.93|4156.93|4157.39|4157.39|4157.39|4157.39|4156.93|4156.93|0
1645691060000|2022-02-24 08:24:20|4156.93|4156.93|4155.78|4155.78|4156.93|4156.93|4155.78|4155.78|0
1645691070000|2022-02-24 08:24:30|4157.8|4157.8|4158.35|4158.35|4158.97|4158.97|4157.8|4157.8|0
1645691080000|2022-02-24 08:24:40|4158.19|4158.19|4157.73|4157.73|4158.19|4158.19|4156.64|4156.64|0
1645691090000|2022-02-24 08:24:50|4157.63|4157.63|4157.48|4157.48|4158.1|4158.1|4157.48|4157.48|0
1645691100000|2022-02-24 08:25:00|4157.57|4157.57|4156.17|4156.17|4158.19|4158.19|4156.17|4156.17|0
1645691110000|2022-02-24 08:25:10|4156.8|4156.8|4159.44|4159.44|4159.44|4159.44|4156.8|4156.8|0
1645691120000|2022-02-24 08:25:20|4159.28|4159.28|4158.38|4158.38|4159.74|4159.74|4158.38|4158.38|0
1645691130000|2022-02-24 08:25:30|4158.5|4158.5|4158.49|4158.49|4158.57|4158.57|4158.47|4158.47|0
1645691140000|2022-02-24 08:25:40|4158.38|4158.38|4158.28|4158.28|4158.38|4158.38|4158.28|4158.28|0
1645691150000|2022-02-24 08:25:50|4158.53|4158.53|4154.96|4154.96|4158.53|4158.53|4154.96|4154.96|0
1645691160000|2022-02-24 08:26:00|4155.27|4155.27|4155.15|4155.15|4155.34|4155.34|4152.66|4152.66|0
1645691170000|2022-02-24 08:26:10|4155.34|4155.34|4154.58|4154.58|4155.83|4155.83|4154.58|4154.58|0
1645691180000|2022-02-24 08:26:20|4153.03|4153.03|4153.18|4153.18|4153.18|4153.18|4153.03|4153.03|0
1645691190000|2022-02-24 08:26:30|4153.11|4153.11|4152.8|4152.8|4153.73|4153.73|4152.8|4152.8|0
1645691200000|2022-02-24 08:26:40|4152.98|4152.98|4154.85|4154.85|4154.85|4154.85|4152.98|4152.98|0
1645691210000|2022-02-24 08:26:50|4155.13|4155.13|4152.95|4152.95|4155.13|4155.13|4152.95|4152.95|0
1645691220000|2022-02-24 08:27:00|4152.02|4152.02|4150.87|4150.87|4152.02|4152.02|4150.56|4150.56|0
1645691230000|2022-02-24 08:27:10|4151.64|4151.64|4151.8|4151.8|4152.26|4152.26|4151.64|4151.64|0
1645691240000|2022-02-24 08:27:20|4152.42|4152.42|4151.68|4151.68|4152.42|4152.42|4151.68|4151.68|0
1645691250000|2022-02-24 08:27:30|4150.43|4150.43|4150.74|4150.74|4150.74|4150.74|4150.43|4150.43|0
1645691260000|2022-02-24 08:27:40|4150.43|4150.43|4149.69|4149.69|4150.62|4150.62|4149.69|4149.69|0
1645691270000|2022-02-24 08:27:50|4149.06|4149.06|4148.28|4148.28|4149.06|4149.06|4148.28|4148.28|0
1645691280000|2022-02-24 08:28:00|4148.3|4148.3|4145.53|4145.53|4148.3|4148.3|4145.53|4145.53|0
1645691290000|2022-02-24 08:28:10|4145.35|4145.35|4145.85|4145.85|4145.85|4145.85|4145.2|4145.2|0
1645691300000|2022-02-24 08:28:20|4145.8|4145.8|4146.73|4146.73|4146.88|4146.88|4145.49|4145.49|0
1645691310000|2022-02-24 08:28:30|4146.11|4146.11|4145.82|4145.82|4146.11|4146.11|4145.82|4145.82|0
1645691320000|2022-02-24 08:28:40|4144.88|4144.88|4145.87|4145.87|4145.87|4145.87|4144.86|4144.86|0
1645691330000|2022-02-24 08:28:50|4144.63|4144.63|4143.97|4143.97|4145.41|4145.41|4143.97|4143.97|0
1645691340000|2022-02-24 08:29:00|4144.13|4144.13|4143.51|4143.51|4144.13|4144.13|4143.51|4143.51|0
1645691350000|2022-02-24 08:29:10|4144.44|4144.44|4144.97|4144.97|4144.97|4144.97|4144.35|4144.35|0
1645691360000|2022-02-24 08:29:20|4144.87|4144.87|4144.78|4144.78|4144.87|4144.87|4144.47|4144.47|0
1645691370000|2022-02-24 08:29:30|4144.69|4144.69|4144.59|4144.59|4144.91|4144.91|4144.13|4144.13|0
1645691380000|2022-02-24 08:29:40|4144.63|4144.63|4148.39|4148.39|4148.7|4148.7|4144.63|4144.63|0
1645691390000|2022-02-24 08:29:50|4148.67|4148.67|4150.07|4150.07|4150.07|4150.07|4148.67|4148.67|0
1645691400000|2022-02-24 08:30:00|4149.91|4149.91|4146.93|4146.93|4150.22|4150.22|4146.93|4146.93|0
1645691410000|2022-02-24 08:30:10|4146.31|4146.31|4151.8|4151.8|4151.8|4151.8|4146.31|4146.31|0
1645691420000|2022-02-24 08:30:20|4150.87|4150.87|4149.63|4149.63|4150.87|4150.87|4149.63|4149.63|0
1645691430000|2022-02-24 08:30:30|4149.44|4149.44|4149.76|4149.76|4149.76|4149.76|4149.44|4149.44|0
1645691440000|2022-02-24 08:30:40|4151|4151|4150.38|4150.38|4151|4151|4150.38|4150.38|0
1645691450000|2022-02-24 08:30:50|4151.31|4151.31|4151.31|4151.31|4151.31|4151.31|4151.31|4151.31|0
1645691460000|2022-02-24 08:31:00|4151.46|4151.46|4150.69|4150.69|4151.62|4151.62|4150.69|4150.69|0
1645691470000|2022-02-24 08:31:10|4150.71|4150.71|4150.52|4150.52|4150.71|4150.71|4150.43|4150.43|0
1645691480000|2022-02-24 08:31:20|4150.57|4150.57|4149.85|4149.85|4150.57|4150.57|4149.85|4149.85|0
1645691490000|2022-02-24 08:31:30|4150.01|4150.01|4147.43|4147.43|4150.01|4150.01|4147.43|4147.43|0
1645691500000|2022-02-24 08:31:40|4148.05|4148.05|4148.37|4148.37|4149.91|4149.91|4148.05|4148.05|0
1645691510000|2022-02-24 08:31:50|4148.21|4148.21|4146.72|4146.72|4148.21|4148.21|4146.63|4146.63|0
1645691520000|2022-02-24 08:32:00|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|4145.6|4145.6|0
1645691530000|2022-02-24 08:32:10|4145.92|4145.92|4148.63|4148.63|4148.63|4148.63|4145.92|4145.92|0
1645691540000|2022-02-24 08:32:20|4148.94|4148.94|4149.68|4149.68|4149.99|4149.99|4148.94|4148.94|0
1645691550000|2022-02-24 08:32:30|4149.59|4149.59|4150.52|4150.52|4150.52|4150.52|4149.59|4149.59|0
1645691560000|2022-02-24 08:32:40|4149.9|4149.9|4151.16|4151.16|4151.16|4151.16|4149.12|4149.12|0
1645691570000|2022-02-24 08:32:50|4151|4151|4152.3|4152.3|4152.3|4152.3|4150.22|4150.22|0
1645691580000|2022-02-24 08:33:00|4152.59|4152.59|4151.34|4151.34|4152.59|4152.59|4151.34|4151.34|0
1645691590000|2022-02-24 08:33:10|4152.58|4152.58|4151.03|4151.03|4152.58|4152.58|4150.72|4150.72|0
1645691600000|2022-02-24 08:33:20|4151.22|4151.22|4150.75|4150.75|4151.22|4151.22|4150.75|4150.75|0
1645691610000|2022-02-24 08:33:30|4150.8|4150.8|4150.95|4150.95|4150.95|4150.95|4150.64|4150.64|0
1645691620000|2022-02-24 08:33:40|4151.26|4151.26|4152.51|4152.51|4152.51|4152.51|4151.26|4151.26|0
1645691630000|2022-02-24 08:33:50|4151.89|4151.89|4153.66|4153.66|4153.66|4153.66|4151.89|4151.89|0
1645691640000|2022-02-24 08:34:00|4153.94|4153.94|4156.2|4156.2|4156.36|4156.36|4153.94|4153.94|0
1645691650000|2022-02-24 08:34:10|4156.05|4156.05|4156.2|4156.2|4156.2|4156.2|4156.05|4156.05|0
1645691660000|2022-02-24 08:34:20|4155.89|4155.89|4155.83|4155.83|4156.2|4156.2|4155.83|4155.83|0
1645691670000|2022-02-24 08:34:30|4157.07|4157.07|4156.95|4156.95|4157.07|4157.07|4156.14|4156.14|0
1645691680000|2022-02-24 08:34:40|4157.26|4157.26|4157.57|4157.57|4157.57|4157.57|4157.26|4157.26|0
1645691690000|2022-02-24 08:34:50|4157.38|4157.38|4154.74|4154.74|4157.38|4157.38|4154.74|4154.74|0
1645691700000|2022-02-24 08:35:00|4154.59|4154.59|4155.05|4155.05|4155.05|4155.05|4154.18|4154.18|0
1645691710000|2022-02-24 08:35:10|4154.89|4154.89|4154.87|4154.87|4154.89|4154.89|4153.94|4153.94|0
1645691720000|2022-02-24 08:35:20|4155.49|4155.49|4151.73|4151.73|4155.49|4155.49|4151.64|4151.64|0
1645691730000|2022-02-24 08:35:30|4151.64|4151.64|4150.55|4150.55|4151.67|4151.67|4150.55|4150.55|0
1645691740000|2022-02-24 08:35:40|4150.19|4150.19|4151.05|4151.05|4151.05|4151.05|4150.19|4150.19|0
1645691750000|2022-02-24 08:35:50|4150.74|4150.74|4149.64|4149.64|4150.74|4150.74|4149.64|4149.64|0
1645691760000|2022-02-24 08:36:00|4149.08|4149.08|4144.67|4144.67|4149.08|4149.08|4144.08|4144.08|0
1645691770000|2022-02-24 08:36:10|4144.98|4144.98|4144.22|4144.22|4145.54|4145.54|4144.22|4144.22|0
1645691780000|2022-02-24 08:36:20|4143.75|4143.75|4144.52|4144.52|4144.52|4144.52|4143.75|4143.75|0
1645691790000|2022-02-24 08:36:30|4144.61|4144.61|4145.48|4145.48|4145.48|4145.48|4143.61|4143.61|0
1645691800000|2022-02-24 08:36:40|4146.11|4146.11|4146.92|4146.92|4147.04|4147.04|4146.11|4146.11|0
1645691810000|2022-02-24 08:36:50|4147.85|4147.85|4147.23|4147.23|4147.85|4147.85|4147.07|4147.07|0
1645691820000|2022-02-24 08:37:00|4147.42|4147.42|4149.01|4149.01|4149.01|4149.01|4147.42|4147.42|0
1645691830000|2022-02-24 08:37:10|4149.32|4149.32|4147.45|4147.45|4149.32|4149.32|4147.45|4147.45|0
1645691840000|2022-02-24 08:37:20|4148.08|4148.08|4147.72|4147.72|4148.41|4148.41|4147.72|4147.72|0
1645691850000|2022-02-24 08:37:30|4146.78|4146.78|4146.41|4146.41|4146.78|4146.78|4145.92|4145.92|0
1645691860000|2022-02-24 08:37:40|4146.73|4146.73|4146.73|4146.73|4146.73|4146.73|4146.73|4146.73|0
1645691870000|2022-02-24 08:37:50|4147|4147|4145.57|4145.57|4147|4147|4145.57|4145.57|0
1645691880000|2022-02-24 08:38:00|4145.45|4145.45|4146.38|4146.38|4146.38|4146.38|4144.71|4144.71|0
1645691890000|2022-02-24 08:38:10|4147|4147|4149.16|4149.16|4149.67|4149.67|4147|4147|0
1645691900000|2022-02-24 08:38:20|4149.53|4149.53|4149.12|4149.12|4151.73|4151.73|4148.97|4148.97|0
1645691910000|2022-02-24 08:38:30|4148.94|4148.94|4149.09|4149.09|4150.05|4150.05|4148.94|4148.94|0
1645691920000|2022-02-24 08:38:40|4149.4|4149.4|4149.86|4149.86|4149.86|4149.86|4149.4|4149.4|0
1645691930000|2022-02-24 08:38:50|4150.17|4150.17|4150.17|4150.17|4150.17|4150.17|4150.17|4150.17|0
1645691940000|2022-02-24 08:39:00|4150.33|4150.33|4151.76|4151.76|4151.76|4151.76|4149.99|4149.99|0
1645691950000|2022-02-24 08:39:10|4151.91|4151.91|4151.76|4151.76|4151.91|4151.91|4151.76|4151.76|0
1645691960000|2022-02-24 08:39:20|4151.57|4151.57|4151.97|4151.97|4151.97|4151.97|4151.57|4151.57|0
1645691970000|2022-02-24 08:39:30|4151.35|4151.35|4153.71|4153.71|4153.87|4153.87|4151.31|4151.31|0
1645691980000|2022-02-24 08:39:40|4153.09|4153.09|4152.17|4152.17|4153.09|4153.09|4152.08|4152.08|0
1645691990000|2022-02-24 08:39:50|4152.27|4152.27|4148.9|4148.9|4152.73|4152.73|4148.07|4148.07|0
1645692000000|2022-02-24 08:40:00|4148.59|4148.59|4150.25|4150.25|4150.25|4150.25|4148.59|4148.59|0
1645692010000|2022-02-24 08:40:10|4149.47|4149.47|4151.31|4151.31|4151.62|4151.62|4149.47|4149.47|0
1645692020000|2022-02-24 08:40:20|4151.47|4151.47|4150.29|4150.29|4151.81|4151.81|4150.29|4150.29|0
1645692030000|2022-02-24 08:40:30|4149.35|4149.35|4149.29|4149.29|4149.35|4149.35|4148.89|4148.89|0
1645692040000|2022-02-24 08:40:40|4149.92|4149.92|4148.17|4148.17|4150.07|4150.07|4147.85|4147.85|0
1645692050000|2022-02-24 08:40:50|4146.92|4146.92|4146.3|4146.3|4146.92|4146.92|4146.3|4146.3|0
1645692060000|2022-02-24 08:41:00|4145.99|4145.99|4145.37|4145.37|4146.3|4146.3|4145.37|4145.37|0
1645692070000|2022-02-24 08:41:10|4145.68|4145.68|4145.89|4145.89|4145.89|4145.89|4145.56|4145.56|0
1645692080000|2022-02-24 08:41:20|4144.96|4144.96|4143.21|4143.21|4144.96|4144.96|4143.21|4143.21|0
1645692090000|2022-02-24 08:41:30|4143.06|4143.06|4140.45|4140.45|4143.06|4143.06|4140.45|4140.45|0
1645692100000|2022-02-24 08:41:40|4140.14|4140.14|4140.29|4140.29|4140.45|4140.45|4140.14|4140.14|0
1645692110000|2022-02-24 08:41:50|4140.92|4140.92|4140.02|4140.02|4141.54|4141.54|4139.49|4139.49|0
1645692120000|2022-02-24 08:42:00|4140.33|4140.33|4142.23|4142.23|4142.23|4142.23|4140.33|4140.33|0
1645692130000|2022-02-24 08:42:10|4142.42|4142.42|4140.99|4140.99|4142.42|4142.42|4140.99|4140.99|0
1645692140000|2022-02-24 08:42:20|4140.43|4140.43|4140.28|4140.28|4140.43|4140.43|4140.28|4140.28|0
1645692150000|2022-02-24 08:42:30|4139.34|4139.34|4137.42|4137.42|4139.34|4139.34|4137.11|4137.11|0
1645692160000|2022-02-24 08:42:40|4137.77|4137.77|4139.59|4139.59|4139.59|4139.59|4137.77|4137.77|0
1645692170000|2022-02-24 08:42:50|4139.44|4139.44|4137.34|4137.34|4139.44|4139.44|4137.34|4137.34|0
1645692180000|2022-02-24 08:43:00|4137.29|4137.29|4138.72|4138.72|4138.72|4138.72|4137.29|4137.29|0
1645692190000|2022-02-24 08:43:10|4138.82|4138.82|4138.82|4138.82|4138.82|4138.82|4138.82|4138.82|0
1645692200000|2022-02-24 08:43:20|4137.26|4137.26|4138.57|4138.57|4138.57|4138.57|4136.33|4136.33|0
1645692210000|2022-02-24 08:43:30|4139.21|4139.21|4137.71|4137.71|4140.08|4140.08|4137.71|4137.71|0
1645692220000|2022-02-24 08:43:40|4139.27|4139.27|4138.02|4138.02|4139.27|4139.27|4138.02|4138.02|0
1645692230000|2022-02-24 08:43:50|4138.21|4138.21|4139.86|4139.86|4139.92|4139.92|4138.06|4138.06|0
1645692240000|2022-02-24 08:44:00|4140.14|4140.14|4141.23|4141.23|4141.23|4141.23|4139.79|4139.79|0
1645692250000|2022-02-24 08:44:10|4141.38|4141.38|4141.91|4141.91|4141.91|4141.91|4141.38|4141.38|0
1645692260000|2022-02-24 08:44:20|4142.06|4142.06|4142.52|4142.52|4142.52|4142.52|4142.06|4142.06|0
1645692270000|2022-02-24 08:44:30|4142.83|4142.83|4143.76|4143.76|4143.76|4143.76|4142.83|4142.83|0
1645692280000|2022-02-24 08:44:40|4144.69|4144.69|4145.62|4145.62|4145.78|4145.78|4144.69|4144.69|0
1645692290000|2022-02-24 08:44:50|4146.39|4146.39|4145.64|4145.64|4146.39|4146.39|4145.64|4145.64|0
1645692300000|2022-02-24 08:45:00|4145.02|4145.02|4145.48|4145.48|4145.48|4145.48|4145.02|4145.02|0
1645692310000|2022-02-24 08:45:10|4144.4|4144.4|4141.83|4141.83|4144.4|4144.4|4141.37|4141.37|0
1645692320000|2022-02-24 08:45:20|4141.56|4141.56|4140.52|4140.52|4141.76|4141.76|4140.52|4140.52|0
1645692330000|2022-02-24 08:45:30|4140.57|4140.57|4140.48|4140.48|4140.91|4140.91|4140.48|4140.48|0
1645692340000|2022-02-24 08:45:40|4140.8|4140.8|4140.44|4140.44|4140.8|4140.8|4140.44|4140.44|0
1645692360000|2022-02-24 08:46:00|4140.13|4140.13|4140.1|4140.1|4140.19|4140.19|4139.82|4139.82|0
1645692370000|2022-02-24 08:46:10|4140|4140|4138.88|4138.88|4140|4140|4138.42|4138.42|0
1645692380000|2022-02-24 08:46:20|4138.26|4138.26|4138.26|4138.26|4138.26|4138.26|4138.26|4138.26|0
1645692390000|2022-02-24 08:46:30|4138.11|4138.11|4138.11|4138.11|4138.11|4138.11|4138.11|4138.11|0
1645692400000|2022-02-24 08:46:40|4138.34|4138.34|4140.21|4140.21|4140.21|4140.21|4138.34|4138.34|0
1645692410000|2022-02-24 08:46:50|4140.02|4140.02|4139.74|4139.74|4140.02|4140.02|4139.74|4139.74|0
1645692420000|2022-02-24 08:47:00|4140.04|4140.04|4142.36|4142.36|4142.36|4142.36|4140.04|4140.04|0
1645692430000|2022-02-24 08:47:10|4141.9|4141.9|4141.27|4141.27|4141.9|4141.9|4141.27|4141.27|0
1645692450000|2022-02-24 08:47:30|4139.11|4139.11|4139.11|4139.11|4139.11|4139.11|4139.11|4139.11|0
1645692460000|2022-02-24 08:47:40|4139.85|4139.85|4139.85|4139.85|4139.85|4139.85|4139.85|4139.85|0
1645692470000|2022-02-24 08:47:50|4140.16|4140.16|4140.31|4140.31|4140.31|4140.31|4140.16|4140.16|0
1645692480000|2022-02-24 08:48:00|4140.29|4140.29|4140.24|4140.24|4140.29|4140.29|4140.24|4140.24|0
1645692490000|2022-02-24 08:48:10|4138.37|4138.37|4138.72|4138.72|4138.99|4138.99|4138.37|4138.37|0
1645692500000|2022-02-24 08:48:20|4138.67|4138.67|4138.98|4138.98|4138.98|4138.98|4138.67|4138.67|0
1645692510000|2022-02-24 08:48:30|4138.67|4138.67|4138.62|4138.62|4138.67|4138.67|4138.62|4138.62|0
1645692520000|2022-02-24 08:48:40|4138.39|4138.39|4138.35|4138.35|4138.39|4138.39|4138.35|4138.35|0
1645692530000|2022-02-24 08:48:50|4138.39|4138.39|4137.77|4137.77|4138.39|4138.39|4137.77|4137.77|0
1645692540000|2022-02-24 08:49:00|4137.86|4137.86|4138.05|4138.05|4138.17|4138.17|4137.86|4137.86|0
1645692550000|2022-02-24 08:49:10|4138.36|4138.36|4138.21|4138.21|4138.36|4138.36|4138.21|4138.21|0
1645692560000|2022-02-24 08:49:20|4137.9|4137.9|4137.43|4137.43|4138.36|4138.36|4137.43|4137.43|0
1645692570000|2022-02-24 08:49:30|4138.05|4138.05|4137.9|4137.9|4138.3|4138.3|4137.59|4137.59|0
1645692580000|2022-02-24 08:49:40|4137.59|4137.59|4137.95|4137.95|4137.95|4137.95|4137.54|4137.54|0
1645692590000|2022-02-24 08:49:50|4137.49|4137.49|4137.66|4137.66|4137.8|4137.8|4137.49|4137.49|0
1645692600000|2022-02-24 08:50:00|4137.35|4137.35|4137.35|4137.35|4137.35|4137.35|4137.35|4137.35|0
1645692610000|2022-02-24 08:50:10|4137.51|4137.51|4137.97|4137.97|4137.97|4137.97|4137.51|4137.51|0
1645692620000|2022-02-24 08:50:20|4137.66|4137.66|4137.85|4137.85|4137.85|4137.85|4137.66|4137.66|0
1645692640000|2022-02-24 08:50:40|4137.79|4137.79|4137.79|4137.79|4137.79|4137.79|4137.79|4137.79|0
1645692650000|2022-02-24 08:50:50|4136.98|4136.98|4137.22|4137.22|4137.22|4137.22|4136.02|4136.02|0
1645692660000|2022-02-24 08:51:00|4135.66|4135.66|4135.02|4135.02|4135.66|4135.66|4134.73|4134.73|0
1645692670000|2022-02-24 08:51:10|4135.2|4135.2|4137|4137|4137|4137|4135.2|4135.2|0
1645692700000|2022-02-24 08:51:40|4137.93|4137.93|4139.02|4139.02|4139.02|4139.02|4137.93|4137.93|0
1645692710000|2022-02-24 08:51:50|4139.7|4139.7|4139.85|4139.85|4139.89|4139.89|4139.7|4139.7|0
1645692720000|2022-02-24 08:52:00|4139.94|4139.94|4138.26|4138.26|4139.94|4139.94|4137.95|4137.95|0
1645692730000|2022-02-24 08:52:10|4138.08|4138.08|4137.9|4137.9|4138.08|4138.08|4137.62|4137.62|0
1645692750000|2022-02-24 08:52:30|4139.45|4139.45|4139.37|4139.37|4139.45|4139.45|4139.37|4139.37|0
1645692760000|2022-02-24 08:52:40|4140.76|4140.76|4141.08|4141.08|4141.08|4141.08|4140.76|4140.76|0
1645692780000|2022-02-24 08:53:00|4140.14|4140.14|4139.21|4139.21|4140.14|4140.14|4139.21|4139.21|0
1645692790000|2022-02-24 08:53:10|4139.52|4139.52|4139.52|4139.52|4139.52|4139.52|4139.52|4139.52|0
1645692800000|2022-02-24 08:53:20|4139.65|4139.65|4139.82|4139.82|4139.82|4139.82|4139.65|4139.65|0
1645692830000|2022-02-24 08:53:50|4140.13|4140.13|4140.11|4140.11|4140.6|4140.6|4140.11|4140.11|0
1645692840000|2022-02-24 08:54:00|4140.42|4140.42|4140.98|4140.98|4141.04|4141.04|4140.42|4140.42|0
1645692850000|2022-02-24 08:54:10|4139.86|4139.86|4139.3|4139.3|4139.86|4139.86|4138.99|4138.99|0
1645692860000|2022-02-24 08:54:20|4139.25|4139.25|4137.28|4137.28|4139.73|4139.73|4137.28|4137.28|0
1645692870000|2022-02-24 08:54:30|4136.65|4136.65|4134.55|4134.55|4137.9|4137.9|4134.55|4134.55|0
1645692880000|2022-02-24 08:54:40|4134.37|4134.37|4133.35|4133.35|4134.99|4134.99|4133.35|4133.35|0
1645692890000|2022-02-24 08:54:50|4133.97|4133.97|4134.59|4134.59|4134.59|4134.59|4133.97|4133.97|0
1645692900000|2022-02-24 08:55:00|4134.53|4134.53|4133.35|4133.35|4134.53|4134.53|4133.35|4133.35|0
1645692910000|2022-02-24 08:55:10|4133.54|4133.54|4135.03|4135.03|4135.03|4135.03|4133.08|4133.08|0
1645692920000|2022-02-24 08:55:20|4135.21|4135.21|4137.82|4137.82|4137.82|4137.82|4135.21|4135.21|0
1645692930000|2022-02-24 08:55:30|4138.45|4138.45|4143.85|4143.85|4144.26|4144.26|4138.45|4138.45|0
1645692940000|2022-02-24 08:55:40|4145.22|4145.22|4144.71|4144.71|4145.28|4145.28|4144.66|4144.66|0
1645692950000|2022-02-24 08:55:50|4144.77|4144.77|4145.44|4145.44|4146.17|4146.17|4144.77|4144.77|0
1645692960000|2022-02-24 08:56:00|4144.88|4144.88|4144.16|4144.16|4144.88|4144.88|4143.23|4143.23|0
1645692970000|2022-02-24 08:56:10|4143.54|4143.54|4143.31|4143.31|4143.62|4143.62|4142.69|4142.69|0
1645692980000|2022-02-24 08:56:20|4142.69|4142.69|4143.9|4143.9|4144.55|4144.55|4142.69|4142.69|0
1645692990000|2022-02-24 08:56:30|4143.81|4143.81|4142.72|4142.72|4143.81|4143.81|4141.54|4141.54|0
1645693000000|2022-02-24 08:56:40|4143.03|4143.03|4142.87|4142.87|4143.03|4143.03|4142.41|4142.41|0
1645693010000|2022-02-24 08:56:50|4142.78|4142.78|4143.71|4143.71|4143.71|4143.71|4142.78|4142.78|0
1645693020000|2022-02-24 08:57:00|4144.02|4144.02|4143.25|4143.25|4144.02|4144.02|4143.25|4143.25|0
1645693030000|2022-02-24 08:57:10|4142.93|4142.93|4141.85|4141.85|4142.93|4142.93|4141.69|4141.69|0
1645693040000|2022-02-24 08:57:20|4141.44|4141.44|4140.51|4140.51|4141.44|4141.44|4140.51|4140.51|0
1645693050000|2022-02-24 08:57:30|4140.82|4140.82|4140.66|4140.66|4141.07|4141.07|4140.66|4140.66|0
1645693060000|2022-02-24 08:57:40|4140.35|4140.35|4140.35|4140.35|4140.35|4140.35|4140.35|4140.35|0
1645693070000|2022-02-24 08:57:50|4140.66|4140.66|4141.91|4141.91|4141.91|4141.91|4140.66|4140.66|0
1645693080000|2022-02-24 08:58:00|4142.28|4142.28|4142.51|4142.51|4143.13|4143.13|4142.28|4142.28|0
1645693090000|2022-02-24 08:58:10|4142.2|4142.2|4142.01|4142.01|4142.2|4142.2|4141.11|4141.11|0
1645693100000|2022-02-24 08:58:20|4143.25|4143.25|4143.25|4143.25|4143.25|4143.25|4143.25|4143.25|0
1645693110000|2022-02-24 08:58:30|4142.32|4142.32|4142.32|4142.32|4142.63|4142.63|4142.01|4142.01|0
1645693130000|2022-02-24 08:58:50|4143.56|4143.56|4144.37|4144.37|4144.37|4144.37|4143.56|4143.56|0
1645693140000|2022-02-24 08:59:00|4144.06|4144.06|4142.24|4142.24|4144.06|4144.06|4142.24|4142.24|0
1645693150000|2022-02-24 08:59:10|4141.93|4141.93|4143.7|4143.7|4143.7|4143.7|4141.77|4141.77|0
1645693160000|2022-02-24 08:59:20|4143.42|4143.42|4143.08|4143.08|4143.42|4143.42|4142.28|4142.28|0
1645693170000|2022-02-24 08:59:30|4142.46|4142.46|4142.46|4142.46|4142.46|4142.46|4142.46|4142.46|0
1645693180000|2022-02-24 08:59:40|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|4142.16|4142.16|0
1645693190000|2022-02-24 08:59:50|4142.14|4142.14|4141.42|4141.42|4142.14|4142.14|4141.42|4141.42|0
1645693200000|2022-02-24 09:00:00|4141.73|4141.73|4141.89|4141.89|4141.89|4141.89|4141.42|4141.42|0
1645693210000|2022-02-24 09:00:10|4141.98|4141.98|4141.05|4141.05|4141.98|4141.98|4140.55|4140.55|0
1645693220000|2022-02-24 09:00:20|4140.93|4140.93|4139.86|4139.86|4140.93|4140.93|4139.86|4139.86|0
1645693230000|2022-02-24 09:00:30|4140.79|4140.79|4140.87|4140.87|4141.41|4141.41|4140.79|4140.79|0
1645693240000|2022-02-24 09:00:40|4140.78|4140.78|4135.84|4135.84|4140.78|4140.78|4135.84|4135.84|0
1645693250000|2022-02-24 09:00:50|4136.46|4136.46|4137.67|4137.67|4137.7|4137.7|4136.46|4136.46|0
1645693260000|2022-02-24 09:01:00|4138.08|4138.08|4138.17|4138.17|4138.17|4138.17|4138.08|4138.08|0
1645693270000|2022-02-24 09:01:10|4137.86|4137.86|4138.77|4138.77|4138.77|4138.77|4137.68|4137.68|0
1645693280000|2022-02-24 09:01:20|4138.15|4138.15|4138.77|4138.77|4138.77|4138.77|4138.15|4138.15|0
1645693290000|2022-02-24 09:01:30|4137.5|4137.5|4139.36|4139.36|4139.36|4139.36|4137.5|4137.5|0
1645693300000|2022-02-24 09:01:40|4139.21|4139.21|4138.75|4138.75|4139.3|4139.3|4137.17|4137.17|0
1645693310000|2022-02-24 09:01:50|4139.37|4139.37|4139.37|4139.37|4139.37|4139.37|4139.37|4139.37|0
1645693320000|2022-02-24 09:02:00|4139.47|4139.47|4141.26|4141.26|4141.88|4141.88|4139.47|4139.47|0
1645693330000|2022-02-24 09:02:10|4141.14|4141.14|4142.61|4142.61|4142.85|4142.85|4141.14|4141.14|0
1645693340000|2022-02-24 09:02:20|4142.3|4142.3|4142.02|4142.02|4142.3|4142.3|4142.02|4142.02|0
1645693350000|2022-02-24 09:02:30|4142.33|4142.33|4143.77|4143.77|4143.89|4143.89|4142.33|4142.33|0
1645693360000|2022-02-24 09:02:40|4143.45|4143.45|4143.77|4143.77|4144.39|4144.39|4143.14|4143.14|0
1645693370000|2022-02-24 09:02:50|4145.01|4145.01|4146.25|4146.25|4146.25|4146.25|4145.01|4145.01|0
1645693380000|2022-02-24 09:03:00|4146.56|4146.56|4146.81|4146.81|4146.81|4146.81|4146.5|4146.5|0
1645693390000|2022-02-24 09:03:10|4147.2|4147.2|4149.5|4149.5|4149.5|4149.5|4147.2|4147.2|0
1645693400000|2022-02-24 09:03:20|4149.55|4149.55|4151.12|4151.12|4151.12|4151.12|4149.55|4149.55|0
1645693410000|2022-02-24 09:03:30|4150.82|4150.82|4149.89|4149.89|4151.13|4151.13|4149.89|4149.89|0
1645693420000|2022-02-24 09:03:40|4149.26|4149.26|4149.08|4149.08|4149.26|4149.26|4148.14|4148.14|0
1645693430000|2022-02-24 09:03:50|4149.64|4149.64|4148.99|4148.99|4149.64|4149.64|4148.99|4148.99|0
1645693440000|2022-02-24 09:04:00|4149.14|4149.14|4148.97|4148.97|4149.14|4149.14|4148.97|4148.97|0
1645693450000|2022-02-24 09:04:10|4149.03|4149.03|4149.7|4149.7|4149.7|4149.7|4149.03|4149.03|0
1645693460000|2022-02-24 09:04:20|4149.74|4149.74|4149.74|4149.74|4149.74|4149.74|4149.74|4149.74|0
1645693470000|2022-02-24 09:04:30|4150.21|4150.21|4152.2|4152.2|4152.2|4152.2|4150.21|4150.21|0
1645693480000|2022-02-24 09:04:40|4151.26|4151.26|4150.18|4150.18|4151.26|4151.26|4150|4150|0
1645693490000|2022-02-24 09:04:50|4150.34|4150.34|4150.45|4150.45|4150.49|4150.49|4150.34|4150.34|0
1645693500000|2022-02-24 09:05:00|4150.41|4150.41|4147.71|4147.71|4150.41|4150.41|4146.62|4146.62|0
1645693520000|2022-02-24 09:05:20|4147.07|4147.07|4145.25|4145.25|4147.07|4147.07|4145.09|4145.09|0
1645693530000|2022-02-24 09:05:30|4145.87|4145.87|4147.27|4147.27|4147.27|4147.27|4145.56|4145.56|0
1645693540000|2022-02-24 09:05:40|4146.64|4146.64|4146.71|4146.71|4146.71|4146.71|4146.33|4146.33|0
1645693550000|2022-02-24 09:05:50|4146.59|4146.59|4146.03|4146.03|4146.65|4146.65|4146.03|4146.03|0
1645693560000|2022-02-24 09:06:00|4145.75|4145.75|4145.44|4145.44|4145.75|4145.75|4144.2|4144.2|0
1645693570000|2022-02-24 09:06:10|4145.5|4145.5|4146.69|4146.69|4146.69|4146.69|4144.94|4144.94|0
1645693580000|2022-02-24 09:06:20|4145.75|4145.75|4145.35|4145.35|4145.75|4145.75|4145.35|4145.35|0
1645693590000|2022-02-24 09:06:30|4145.81|4145.81|4147.31|4147.31|4147.37|4147.37|4145.81|4145.81|0
1645693600000|2022-02-24 09:06:40|4147.37|4147.37|4147.16|4147.16|4147.9|4147.9|4146.89|4146.89|0
1645693610000|2022-02-24 09:06:50|4147.1|4147.1|4149.27|4149.27|4149.27|4149.27|4145.91|4145.91|0
1645693620000|2022-02-24 09:07:00|4148.34|4148.34|4150.18|4150.18|4150.18|4150.18|4148.34|4148.34|0
1645693630000|2022-02-24 09:07:10|4150.3|4150.3|4151.04|4151.04|4151.04|4151.04|4150.3|4150.3|0
1645693640000|2022-02-24 09:07:20|4150.94|4150.94|4150.54|4150.54|4150.94|4150.94|4150.54|4150.54|0
1645693650000|2022-02-24 09:07:30|4150.84|4150.84|4149.46|4149.46|4150.84|4150.84|4149.4|4149.4|0
1645693660000|2022-02-24 09:07:40|4149.19|4149.19|4149.19|4149.19|4149.19|4149.19|4149.19|4149.19|0
1645693670000|2022-02-24 09:07:50|4149.24|4149.24|4148.01|4148.01|4149.24|4149.24|4148.01|4148.01|0
1645693690000|2022-02-24 09:08:10|4148.24|4148.24|4148.24|4148.24|4148.24|4148.24|4148.24|4148.24|0
1645693700000|2022-02-24 09:08:20|4147.93|4147.93|4144.92|4144.92|4147.93|4147.93|4144.92|4144.92|0
1645693710000|2022-02-24 09:08:30|4144.61|4144.61|4147.48|4147.48|4147.48|4147.48|4144.61|4144.61|0
1645693720000|2022-02-24 09:08:40|4146.86|4146.86|4147.37|4147.37|4148.34|4148.34|4146.55|4146.55|0
1645693730000|2022-02-24 09:08:50|4147.68|4147.68|4147.84|4147.84|4147.93|4147.93|4147.62|4147.62|0
1645693740000|2022-02-24 09:09:00|4147.72|4147.72|4147.91|4147.91|4147.91|4147.91|4147.72|4147.72|0
1645693750000|2022-02-24 09:09:10|4148.37|4148.37|4147.34|4147.34|4148.37|4148.37|4147.28|4147.28|0
1645693760000|2022-02-24 09:09:20|4147.16|4147.16|4147|4147|4147.16|4147.16|4146.85|4146.85|0
1645693770000|2022-02-24 09:09:30|4145.76|4145.76|4144.82|4144.82|4145.76|4145.76|4144.82|4144.82|0
1645693780000|2022-02-24 09:09:40|4144.8|4144.8|4146.76|4146.76|4146.76|4146.76|4144.58|4144.58|0
1645693790000|2022-02-24 09:09:50|4145.83|4145.83|4145.46|4145.46|4145.83|4145.83|4145.46|4145.46|0
1645693800000|2022-02-24 09:10:00|4144.84|4144.84|4144.5|4144.5|4147.02|4147.02|4144.5|4144.5|0
1645693810000|2022-02-24 09:10:10|4144.48|4144.48|4142.79|4142.79|4144.48|4144.48|4142.79|4142.79|0
1645693820000|2022-02-24 09:10:20|4143.72|4143.72|4142.33|4142.33|4144.65|4144.65|4142.28|4142.28|0
1645693830000|2022-02-24 09:10:30|4142.64|4142.64|4141.71|4141.71|4142.64|4142.64|4140.94|4140.94|0
1645693840000|2022-02-24 09:10:40|4142.02|4142.02|4143.36|4143.36|4143.67|4143.67|4142.02|4142.02|0
1645693850000|2022-02-24 09:10:50|4143.05|4143.05|4142.33|4142.33|4143.05|4143.05|4142.11|4142.11|0
1645693860000|2022-02-24 09:11:00|4141.4|4141.4|4140.39|4140.39|4141.4|4141.4|4140.39|4140.39|0
1645693870000|2022-02-24 09:11:10|4140.48|4140.48|4139.24|4139.24|4140.48|4140.48|4139.24|4139.24|0
1645693880000|2022-02-24 09:11:20|4138.92|4138.92|4138.4|4138.4|4138.92|4138.92|4138.21|4138.21|0
1645693890000|2022-02-24 09:11:30|4138.48|4138.48|4139.41|4139.41|4139.41|4139.41|4137.98|4137.98|0
1645693900000|2022-02-24 09:11:40|4139.72|4139.72|4139.71|4139.71|4140.65|4140.65|4139.71|4139.71|0
1645693910000|2022-02-24 09:11:50|4140.96|4140.96|4139.71|4139.71|4140.96|4140.96|4139.71|4139.71|0
1645693920000|2022-02-24 09:12:00|4140.03|4140.03|4138.93|4138.93|4140.03|4140.03|4138.93|4138.93|0
1645693930000|2022-02-24 09:12:10|4139.17|4139.17|4138.83|4138.83|4139.17|4139.17|4138.83|4138.83|0
1645693940000|2022-02-24 09:12:20|4138.21|4138.21|4137.59|4137.59|4138.21|4138.21|4137.59|4137.59|0
1645693950000|2022-02-24 09:12:30|4137.31|4137.31|4136.91|4136.91|4137.62|4137.62|4136.53|4136.53|0
1645693960000|2022-02-24 09:12:40|4136.28|4136.28|4135.59|4135.59|4136.28|4136.28|4135.36|4135.36|0
1645693970000|2022-02-24 09:12:50|4134.97|4134.97|4134.66|4134.66|4134.97|4134.97|4134.66|4134.66|0
1645693980000|2022-02-24 09:13:00|4134.38|4134.38|4134.78|4134.78|4134.78|4134.78|4134.16|4134.16|0
1645693990000|2022-02-24 09:13:10|4134.45|4134.45|4133.82|4133.82|4135.37|4135.37|4133.66|4133.66|0
1645694000000|2022-02-24 09:13:20|4134.44|4134.44|4133.06|4133.06|4134.46|4134.46|4132.78|4132.78|0
1645694010000|2022-02-24 09:13:30|4132.75|4132.75|4132.71|4132.71|4133.68|4133.68|4132.09|4132.09|0
1645694020000|2022-02-24 09:13:40|4132.4|4132.4|4133.58|4133.58|4134.45|4134.45|4132.4|4132.4|0
1645694030000|2022-02-24 09:13:50|4133.77|4133.77|4134.47|4134.47|4135.01|4135.01|4133.77|4133.77|0
1645694040000|2022-02-24 09:14:00|4135.74|4135.74|4135.53|4135.53|4135.82|4135.82|4135.47|4135.47|0
1645694050000|2022-02-24 09:14:10|4135.59|4135.59|4134.03|4134.03|4135.59|4135.59|4133.84|4133.84|0
1645694060000|2022-02-24 09:14:20|4134.33|4134.33|4134.96|4134.96|4134.96|4134.96|4134.33|4134.33|0
1645694070000|2022-02-24 09:14:30|4135.31|4135.31|4135.87|4135.87|4135.87|4135.87|4135.31|4135.31|0
1645694080000|2022-02-24 09:14:40|4138.36|4138.36|4139.22|4139.22|4139.22|4139.22|4138.36|4138.36|0
1645694090000|2022-02-24 09:14:50|4140.46|4140.46|4141.82|4141.82|4141.82|4141.82|4140.46|4140.46|0
1645694100000|2022-02-24 09:15:00|4142.75|4142.75|4142.45|4142.45|4142.75|4142.75|4142.45|4142.45|0
1645694110000|2022-02-24 09:15:10|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|0
1645694120000|2022-02-24 09:15:20|4141.31|4141.31|4142.55|4142.55|4142.7|4142.7|4141.31|4141.31|0
1645694130000|2022-02-24 09:15:30|4142.7|4142.7|4141.99|4141.99|4142.7|4142.7|4141.99|4141.99|0
1645694140000|2022-02-24 09:15:40|4142.3|4142.3|4141.59|4141.59|4142.3|4142.3|4141.43|4141.43|0
1645694150000|2022-02-24 09:15:50|4141.9|4141.9|4141.88|4141.88|4141.9|4141.9|4141.81|4141.81|0
1645694160000|2022-02-24 09:16:00|4141.6|4141.6|4139.93|4139.93|4141.6|4141.6|4139.46|4139.46|0
1645694170000|2022-02-24 09:16:10|4140.03|4140.03|4140.07|4140.07|4140.07|4140.07|4140.03|4140.03|0
1645694180000|2022-02-24 09:16:20|4140.38|4140.38|4140.07|4140.07|4140.38|4140.38|4140.07|4140.07|0
1645694190000|2022-02-24 09:16:30|4140.69|4140.69|4140.69|4140.69|4140.69|4140.69|4140.69|4140.69|0
1645694200000|2022-02-24 09:16:40|4140.73|4140.73|4141.17|4141.17|4141.19|4141.19|4140.42|4140.42|0
1645694210000|2022-02-24 09:16:50|4142.25|4142.25|4142.25|4142.25|4142.25|4142.25|4142.25|4142.25|0
1645694220000|2022-02-24 09:17:00|4141.32|4141.32|4141.01|4141.01|4141.95|4141.95|4141.01|4141.01|0
1645694240000|2022-02-24 09:17:20|4141.64|4141.64|4140.48|4140.48|4141.64|4141.64|4140.48|4140.48|0
1645694260000|2022-02-24 09:17:40|4139.86|4139.86|4139.36|4139.36|4139.86|4139.86|4138.92|4138.92|0
1645694270000|2022-02-24 09:17:50|4139.68|4139.68|4139.89|4139.89|4139.99|4139.99|4139.68|4139.68|0
1645694280000|2022-02-24 09:18:00|4139.81|4139.81|4139.09|4139.09|4139.81|4139.81|4138.78|4138.78|0
1645694290000|2022-02-24 09:18:10|4139.17|4139.17|4139.61|4139.61|4139.77|4139.77|4139.17|4139.17|0
1645694300000|2022-02-24 09:18:20|4139.71|4139.71|4139.15|4139.15|4139.71|4139.71|4139.09|4139.09|0
1645694310000|2022-02-24 09:18:30|4138.84|4138.84|4140.69|4140.69|4140.85|4140.85|4138.84|4138.84|0
1645694320000|2022-02-24 09:18:40|4140.62|4140.62|4140.59|4140.59|4141.39|4141.39|4140.31|4140.31|0
1645694330000|2022-02-24 09:18:50|4140.9|4140.9|4142.27|4142.27|4142.27|4142.27|4140.9|4140.9|0
1645694340000|2022-02-24 09:19:00|4143.2|4143.2|4143.2|4143.2|4143.2|4143.2|4143.2|4143.2|0
1645694360000|2022-02-24 09:19:20|4143.6|4143.6|4144.16|4144.16|4144.16|4144.16|4143.6|4143.6|0
1645694370000|2022-02-24 09:19:30|4144.78|4144.78|4144.47|4144.47|4144.78|4144.78|4144.47|4144.47|0
1645694380000|2022-02-24 09:19:40|4144.43|4144.43|4144.43|4144.43|4144.43|4144.43|4144.43|4144.43|0
1645694390000|2022-02-24 09:19:50|4144.15|4144.15|4142.57|4142.57|4144.15|4144.15|4142.13|4142.13|0
1645694400000|2022-02-24 09:20:00|4142.28|4142.28|4142.1|4142.1|4142.28|4142.28|4142.1|4142.1|0
1645694410000|2022-02-24 09:20:10|4142.41|4142.41|4142.96|4142.96|4144.05|4144.05|4142.41|4142.41|0
1645694420000|2022-02-24 09:20:20|4143.11|4143.11|4143.33|4143.33|4143.33|4143.33|4143.11|4143.11|0
1645694430000|2022-02-24 09:20:30|4142.87|4142.87|4142.56|4142.56|4142.87|4142.87|4142.56|4142.56|0
1645694460000|2022-02-24 09:21:00|4142.74|4142.74|4143.99|4143.99|4143.99|4143.99|4142.74|4142.74|0
1645694470000|2022-02-24 09:21:10|4143.8|4143.8|4144.48|4144.48|4144.48|4144.48|4143.71|4143.71|0
1645694480000|2022-02-24 09:21:20|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|0
1645694490000|2022-02-24 09:21:30|4144.14|4144.14|4144.29|4144.29|4144.29|4144.29|4143.83|4143.83|0
1645694500000|2022-02-24 09:21:40|4144.61|4144.61|4145.23|4145.23|4145.23|4145.23|4144.61|4144.61|0
1645694510000|2022-02-24 09:21:50|4144.61|4144.61|4144.76|4144.76|4144.76|4144.76|4144.61|4144.61|0
1645694520000|2022-02-24 09:22:00|4144.92|4144.92|4144.92|4144.92|4144.92|4144.92|4144.92|4144.92|0
1645694530000|2022-02-24 09:22:10|4144.98|4144.98|4144.98|4144.98|4144.98|4144.98|4144.98|4144.98|0
1645694540000|2022-02-24 09:22:20|4145.29|4145.29|4147.16|4147.16|4147.38|4147.38|4145.29|4145.29|0
1645694550000|2022-02-24 09:22:30|4146.54|4146.54|4148.31|4148.31|4148.31|4148.31|4146.54|4146.54|0
1645694560000|2022-02-24 09:22:40|4148|4148|4148.07|4148.07|4148.07|4148.07|4147.47|4147.47|0
1645694570000|2022-02-24 09:22:50|4148.16|4148.16|4146.91|4146.91|4148.46|4148.46|4146.6|4146.6|0
1645694580000|2022-02-24 09:23:00|4147.38|4147.38|4148.05|4148.05|4148.05|4148.05|4147.38|4147.38|0
1645694590000|2022-02-24 09:23:10|4147.43|4147.43|4146.8|4146.8|4147.43|4147.43|4146.8|4146.8|0
1645694600000|2022-02-24 09:23:20|4146.76|4146.76|4147.33|4147.33|4147.33|4147.33|4146.71|4146.71|0
1645694610000|2022-02-24 09:23:30|4146.66|4146.66|4145.95|4145.95|4146.98|4146.98|4145.95|4145.95|0
1645694620000|2022-02-24 09:23:40|4146.19|4146.19|4146.72|4146.72|4146.72|4146.72|4146.19|4146.19|0
1645694630000|2022-02-24 09:23:50|4146.9|4146.9|4147.27|4147.27|4147.27|4147.27|4146.9|4146.9|0
1645694640000|2022-02-24 09:24:00|4147.4|4147.4|4147.55|4147.55|4147.55|4147.55|4147.4|4147.4|0
1645694650000|2022-02-24 09:24:10|4148.79|4148.79|4148.99|4148.99|4149.46|4149.46|4148.79|4148.79|0
1645694660000|2022-02-24 09:24:20|4148.83|4148.83|4148.79|4148.79|4148.83|4148.83|4148.79|4148.79|0
1645694670000|2022-02-24 09:24:30|4148.47|4148.47|4147.45|4147.45|4148.47|4148.47|4147.45|4147.45|0
1645694680000|2022-02-24 09:24:40|4147.43|4147.43|4147.18|4147.18|4147.43|4147.43|4146.75|4146.75|0
1645694690000|2022-02-24 09:24:50|4147.36|4147.36|4146.57|4146.57|4147.36|4147.36|4146.57|4146.57|0
1645694700000|2022-02-24 09:25:00|4147.19|4147.19|4146.1|4146.1|4147.56|4147.56|4146.1|4146.1|0
1645694710000|2022-02-24 09:25:10|4145.92|4145.92|4145.99|4145.99|4145.99|4145.99|4145.68|4145.68|0
1645694720000|2022-02-24 09:25:20|4146.08|4146.08|4146.95|4146.95|4146.95|4146.95|4146.08|4146.08|0
1645694730000|2022-02-24 09:25:30|4146.8|4146.8|4146.13|4146.13|4146.8|4146.8|4146.13|4146.13|0
1645694740000|2022-02-24 09:25:40|4146.1|4146.1|4145.88|4145.88|4146.57|4146.57|4145.88|4145.88|0
1645694750000|2022-02-24 09:25:50|4146.19|4146.19|4146.19|4146.19|4146.19|4146.19|4146.19|4146.19|0
1645694760000|2022-02-24 09:26:00|4145.88|4145.88|4145.63|4145.63|4145.88|4145.88|4145.63|4145.63|0
1645694770000|2022-02-24 09:26:10|4144.81|4144.81|4142.62|4142.62|4144.81|4144.81|4142.53|4142.53|0
1645694780000|2022-02-24 09:26:20|4142.93|4142.93|4143.7|4143.7|4143.7|4143.7|4142.93|4142.93|0
1645694790000|2022-02-24 09:26:30|4143.39|4143.39|4143.03|4143.03|4143.39|4143.39|4143.03|4143.03|0
1645694800000|2022-02-24 09:26:40|4142.56|4142.56|4142.56|4142.56|4142.56|4142.56|4142.56|4142.56|0
1645694810000|2022-02-24 09:26:50|4142.41|4142.41|4141.78|4141.78|4142.41|4142.41|4141.78|4141.78|0
1645694820000|2022-02-24 09:27:00|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|0
1645694830000|2022-02-24 09:27:10|4142.72|4142.72|4143.38|4143.38|4143.42|4143.42|4142.72|4142.72|0
1645694840000|2022-02-24 09:27:20|4143.4|4143.4|4143.4|4143.4|4143.71|4143.71|4143.4|4143.4|0
1645694850000|2022-02-24 09:27:30|4143.09|4143.09|4143|4143|4143.71|4143.71|4143|4143|0
1645694860000|2022-02-24 09:27:40|4143.06|4143.06|4143.23|4143.23|4143.54|4143.54|4143.06|4143.06|0
1645694870000|2022-02-24 09:27:50|4142.92|4142.92|4144.01|4144.01|4144.17|4144.17|4142.92|4142.92|0
1645694890000|2022-02-24 09:28:10|4144.32|4144.32|4143.58|4143.58|4144.32|4144.32|4143.58|4143.58|0
1645694900000|2022-02-24 09:28:20|4144.82|4144.82|4144.97|4144.97|4145.03|4145.03|4144.82|4144.82|0
1645694920000|2022-02-24 09:28:40|4145.06|4145.06|4144.6|4144.6|4145.06|4145.06|4144.6|4144.6|0
1645694930000|2022-02-24 09:28:50|4144.64|4144.64|4144.14|4144.14|4144.64|4144.64|4144.14|4144.14|0
1645694940000|2022-02-24 09:29:00|4144.3|4144.3|4144.08|4144.08|4145.32|4145.32|4143.99|4143.99|0
1645694950000|2022-02-24 09:29:10|4144.7|4144.7|4144.7|4144.7|4144.7|4144.7|4144.7|4144.7|0
1645694970000|2022-02-24 09:29:30|4144.55|4144.55|4143.37|4143.37|4144.55|4144.55|4143.09|4143.09|0
1645694980000|2022-02-24 09:29:40|4143.43|4143.43|4145.22|4145.22|4145.22|4145.22|4143.43|4143.43|0
1645694990000|2022-02-24 09:29:50|4145.53|4145.53|4145.78|4145.78|4145.78|4145.78|4145.47|4145.47|0
1645695000000|2022-02-24 09:30:00|4145.87|4145.87|4146.34|4146.34|4146.49|4146.49|4145.87|4145.87|0
1645695010000|2022-02-24 09:30:10|4146.49|4146.49|4146.34|4146.34|4146.49|4146.49|4146.34|4146.34|0
1645695020000|2022-02-24 09:30:20|4146.49|4146.49|4146.34|4146.34|4146.49|4146.49|4146.34|4146.34|0
1645695030000|2022-02-24 09:30:30|4146.25|4146.25|4145.94|4145.94|4146.25|4146.25|4145.94|4145.94|0
1645695040000|2022-02-24 09:30:40|4146.17|4146.17|4146.39|4146.39|4146.39|4146.39|4146.17|4146.17|0
1645695050000|2022-02-24 09:30:50|4146.54|4146.54|4145.91|4145.91|4146.54|4146.54|4145.73|4145.73|0
1645695060000|2022-02-24 09:31:00|4145.73|4145.73|4145.91|4145.91|4145.91|4145.91|4145.73|4145.73|0
1645695080000|2022-02-24 09:31:20|4146.85|4146.85|4147.15|4147.15|4147.15|4147.15|4146.85|4146.85|0
1645695090000|2022-02-24 09:31:30|4147.34|4147.34|4147.98|4147.98|4147.98|4147.98|4147.34|4147.34|0
1645695100000|2022-02-24 09:31:40|4147.67|4147.67|4147.95|4147.95|4147.95|4147.95|4147.67|4147.67|0
1645695110000|2022-02-24 09:31:50|4147.64|4147.64|4149.16|4149.16|4149.16|4149.16|4147.64|4147.64|0
1645695120000|2022-02-24 09:32:00|4149.47|4149.47|4149.13|4149.13|4149.59|4149.59|4149.13|4149.13|0
1645695130000|2022-02-24 09:32:10|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|0
1645695140000|2022-02-24 09:32:20|4149.36|4149.36|4148.91|4148.91|4149.36|4149.36|4148.91|4148.91|0
1645695150000|2022-02-24 09:32:30|4149.53|4149.53|4149.53|4149.53|4149.53|4149.53|4149.53|4149.53|0
1645695160000|2022-02-24 09:32:40|4149.62|4149.62|4149.58|4149.58|4149.89|4149.89|4149.58|4149.58|0
1645695170000|2022-02-24 09:32:50|4150.52|4150.52|4149.58|4149.58|4150.52|4150.52|4149.58|4149.58|0
1645695180000|2022-02-24 09:33:00|4149.49|4149.49|4150.26|4150.26|4150.26|4150.26|4149.49|4149.49|0
1645695190000|2022-02-24 09:33:10|4150.2|4150.2|4151.88|4151.88|4151.88|4151.88|4150.2|4150.2|0
1645695200000|2022-02-24 09:33:20|4152.5|4152.5|4152.5|4152.5|4152.5|4152.5|4152.5|4152.5|0
1645695210000|2022-02-24 09:33:30|4152.4|4152.4|4152.31|4152.31|4152.4|4152.4|4152.31|4152.31|0
1645695230000|2022-02-24 09:33:50|4151.69|4151.69|4150.76|4150.76|4151.69|4151.69|4150.76|4150.76|0
1645695240000|2022-02-24 09:34:00|4150.67|4150.67|4149.58|4149.58|4150.67|4150.67|4149.58|4149.58|0
1645695250000|2022-02-24 09:34:10|4149.56|4149.56|4149.51|4149.51|4149.56|4149.56|4149.51|4149.51|0
1645695260000|2022-02-24 09:34:20|4149.82|4149.82|4151.22|4151.22|4151.22|4151.22|4149.82|4149.82|0
1645695270000|2022-02-24 09:34:30|4150.94|4150.94|4151.03|4151.03|4151.03|4151.03|4150.94|4150.94|0
1645695280000|2022-02-24 09:34:40|4150.8|4150.8|4149.7|4149.7|4150.8|4150.8|4149.7|4149.7|0
1645695290000|2022-02-24 09:34:50|4149.86|4149.86|4152.05|4152.05|4152.36|4152.36|4149.86|4149.86|0
1645695300000|2022-02-24 09:35:00|4151.43|4151.43|4152.17|4152.17|4152.36|4152.36|4151.43|4151.43|0
1645695310000|2022-02-24 09:35:10|4152.48|4152.48|4150.78|4150.78|4152.48|4152.48|4150.78|4150.78|0
1645695320000|2022-02-24 09:35:20|4150.47|4150.47|4152.18|4152.18|4152.18|4152.18|4150.47|4150.47|0
1645695330000|2022-02-24 09:35:30|4152.9|4152.9|4151.65|4151.65|4152.9|4152.9|4151.65|4151.65|0
1645695340000|2022-02-24 09:35:40|4152.27|4152.27|4152.71|4152.71|4152.89|4152.89|4152.27|4152.27|0
1645695350000|2022-02-24 09:35:50|4153.33|4153.33|4153.33|4153.33|4153.33|4153.33|4153.33|4153.33|0
1645695360000|2022-02-24 09:36:00|4153.14|4153.14|4153.14|4153.14|4153.14|4153.14|4153.14|4153.14|0
1645695370000|2022-02-24 09:36:10|4153.45|4153.45|4152.83|4152.83|4153.77|4153.77|4152.83|4152.83|0
1645695380000|2022-02-24 09:36:20|4153.14|4153.14|4153.45|4153.45|4153.45|4153.45|4153.14|4153.14|0
1645695390000|2022-02-24 09:36:30|4153.35|4153.35|4153.35|4153.35|4153.35|4153.35|4153.35|4153.35|0
1645695410000|2022-02-24 09:36:50|4153.12|4153.12|4151.22|4151.22|4153.12|4153.12|4151.22|4151.22|0
1645695420000|2022-02-24 09:37:00|4151.06|4151.06|4150.66|4150.66|4151.06|4151.06|4149.73|4149.73|0
1645695430000|2022-02-24 09:37:10|4150.84|4150.84|4153.16|4153.16|4153.16|4153.16|4150.66|4150.66|0
1645695440000|2022-02-24 09:37:20|4153.78|4153.78|4153.62|4153.62|4154.02|4154.02|4153.56|4153.56|0
1645695450000|2022-02-24 09:37:30|4153.69|4153.69|4153.07|4153.07|4153.69|4153.69|4152.92|4152.92|0
1645695460000|2022-02-24 09:37:40|4152.45|4152.45|4153.04|4153.04|4153.04|4153.04|4152.45|4152.45|0
1645695470000|2022-02-24 09:37:50|4152.76|4152.76|4152.39|4152.39|4152.76|4152.76|4152.39|4152.39|0
1645695480000|2022-02-24 09:38:00|4152.56|4152.56|4152.56|4152.56|4152.56|4152.56|4152.56|4152.56|0
1645695490000|2022-02-24 09:38:10|4152.48|4152.48|4152.01|4152.01|4152.48|4152.48|4152.01|4152.01|0
1645695510000|2022-02-24 09:38:30|4152.32|4152.32|4152.48|4152.48|4152.64|4152.64|4152.02|4152.02|0
1645695530000|2022-02-24 09:38:50|4152.3|4152.3|4151.78|4151.78|4152.4|4152.4|4151.78|4151.78|0
1645695540000|2022-02-24 09:39:00|4151.71|4151.71|4152.44|4152.44|4152.44|4152.44|4151.08|4151.08|0
1645695550000|2022-02-24 09:39:10|4153.21|4153.21|4154.1|4154.1|4154.1|4154.1|4152.96|4152.96|0
1645695560000|2022-02-24 09:39:20|4154.26|4154.26|4154.13|4154.13|4154.31|4154.31|4154.13|4154.13|0
1645695570000|2022-02-24 09:39:30|4154.75|4154.75|4152.85|4152.85|4154.75|4154.75|4152.85|4152.85|0
1645695580000|2022-02-24 09:39:40|4152.23|4152.23|4152.23|4152.23|4152.23|4152.23|4152.23|4152.23|0
1645695590000|2022-02-24 09:39:50|4151.92|4151.92|4152.85|4152.85|4152.85|4152.85|4151.92|4151.92|0
1645695600000|2022-02-24 09:40:00|4153.32|4153.32|4154.91|4154.91|4154.91|4154.91|4153.32|4153.32|0
1645695610000|2022-02-24 09:40:10|4154.6|4154.6|4154.45|4154.45|4154.6|4154.6|4154.45|4154.45|0
1645695620000|2022-02-24 09:40:20|4154.76|4154.76|4155.13|4155.13|4155.13|4155.13|4154.76|4154.76|0
1645695630000|2022-02-24 09:40:30|4154.5|4154.5|4154.35|4154.35|4154.5|4154.5|4154.2|4154.2|0
1645695640000|2022-02-24 09:40:40|4154.47|4154.47|4154.97|4154.97|4154.97|4154.97|4154.41|4154.41|0
1645695650000|2022-02-24 09:40:50|4155.8|4155.8|4155.98|4155.98|4155.98|4155.98|4155.74|4155.74|0
1645695660000|2022-02-24 09:41:00|4156.13|4156.13|4154.99|4154.99|4156.59|4156.59|4154.99|4154.99|0
1645695670000|2022-02-24 09:41:10|4155.3|4155.3|4155.8|4155.8|4156.11|4156.11|4155.3|4155.3|0
1645695680000|2022-02-24 09:41:20|4155.02|4155.02|4155.02|4155.02|4155.02|4155.02|4155.02|4155.02|0
1645695690000|2022-02-24 09:41:30|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|0
1645695700000|2022-02-24 09:41:40|4155.18|4155.18|4154.95|4154.95|4155.18|4155.18|4154.95|4154.95|0
1645695710000|2022-02-24 09:41:50|4155.1|4155.1|4154.9|4154.9|4155.1|4155.1|4154.9|4154.9|0
1645695720000|2022-02-24 09:42:00|4154.75|4154.75|4154.13|4154.13|4154.75|4154.75|4154.13|4154.13|0
1645695730000|2022-02-24 09:42:10|4153.82|4153.82|4153.82|4153.82|4153.82|4153.82|4153.82|4153.82|0
1645695740000|2022-02-24 09:42:20|4153.32|4153.32|4153.69|4153.69|4153.88|4153.88|4152.95|4152.95|0
1645695760000|2022-02-24 09:42:40|4153.44|4153.44|4153.38|4153.38|4153.44|4153.44|4153.38|4153.38|0
1645695770000|2022-02-24 09:42:50|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|0
1645695780000|2022-02-24 09:43:00|4153.83|4153.83|4153.83|4153.83|4154.14|4154.14|4153.83|4153.83|0
1645695790000|2022-02-24 09:43:10|4153.92|4153.92|4154.23|4154.23|4154.23|4154.23|4153.92|4153.92|0
1645695800000|2022-02-24 09:43:20|4153.61|4153.61|4153.28|4153.28|4153.61|4153.61|4153.28|4153.28|0
1645695810000|2022-02-24 09:43:30|4152.97|4152.97|4151.94|4151.94|4152.97|4152.97|4151.94|4151.94|0
1645695820000|2022-02-24 09:43:40|4151.64|4151.64|4151.32|4151.32|4151.64|4151.64|4151.32|4151.32|0
1645695830000|2022-02-24 09:43:50|4151.51|4151.51|4151.51|4151.51|4151.51|4151.51|4151.51|4151.51|0
1645695840000|2022-02-24 09:44:00|4152.44|4152.44|4152.47|4152.47|4152.62|4152.62|4152.44|4152.44|0
1645695850000|2022-02-24 09:44:10|4152.31|4152.31|4151.54|4151.54|4152.31|4152.31|4151.54|4151.54|0
1645695860000|2022-02-24 09:44:20|4151.69|4151.69|4151.33|4151.33|4151.69|4151.69|4151.33|4151.33|0
1645695870000|2022-02-24 09:44:30|4151.29|4151.29|4150.44|4150.44|4151.29|4151.29|4150.44|4150.44|0
1645695880000|2022-02-24 09:44:40|4150.39|4150.39|4150.52|4150.52|4150.52|4150.52|4148.8|4148.8|0
1645695890000|2022-02-24 09:44:50|4150.83|4150.83|4151.14|4151.14|4151.14|4151.14|4150.83|4150.83|0
1645695900000|2022-02-24 09:45:00|4151.29|4151.29|4151.6|4151.6|4151.6|4151.6|4151.29|4151.29|0
1645695910000|2022-02-24 09:45:10|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|0
1645695920000|2022-02-24 09:45:20|4150.83|4150.83|4150.83|4150.83|4150.83|4150.83|4150.83|4150.83|0
1645695930000|2022-02-24 09:45:30|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|0
1645695940000|2022-02-24 09:45:40|4152.07|4152.07|4152.07|4152.07|4152.07|4152.07|4152.07|4152.07|0
1645695950000|2022-02-24 09:45:50|4151.76|4151.76|4152.69|4152.69|4152.69|4152.69|4151.76|4151.76|0
1645695960000|2022-02-24 09:46:00|4152.85|4152.85|4153.02|4153.02|4153.02|4153.02|4152.69|4152.69|0
1645695980000|2022-02-24 09:46:20|4152.87|4152.87|4153.4|4153.4|4153.4|4153.4|4152.87|4152.87|0
1645696010000|2022-02-24 09:46:50|4153.31|4153.31|4152.84|4152.84|4153.31|4153.31|4152.69|4152.69|0
1645696020000|2022-02-24 09:47:00|4152.69|4152.69|4153.15|4153.15|4153.15|4153.15|4152.69|4152.69|0
1645696030000|2022-02-24 09:47:10|4153.34|4153.34|4154.64|4154.64|4154.64|4154.64|4153.34|4153.34|0
1645696040000|2022-02-24 09:47:20|4154.92|4154.92|4154.92|4154.92|4154.92|4154.92|4154.92|4154.92|0
1645696050000|2022-02-24 09:47:30|4154.76|4154.76|4154.48|4154.48|4154.76|4154.76|4154.48|4154.48|0
1645696060000|2022-02-24 09:47:40|4152.46|4152.46|4152.46|4152.46|4152.46|4152.46|4152.46|4152.46|0
1645696070000|2022-02-24 09:47:50|4152.39|4152.39|4153.35|4153.35|4153.98|4153.98|4152.39|4152.39|0
1645696080000|2022-02-24 09:48:00|4153.47|4153.47|4153.24|4153.24|4153.47|4153.47|4153.24|4153.24|0
1645696090000|2022-02-24 09:48:10|4153.19|4153.19|4153.19|4153.19|4153.19|4153.19|4153.19|4153.19|0
1645696100000|2022-02-24 09:48:20|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|0
1645696110000|2022-02-24 09:48:30|4153.04|4153.04|4153.82|4153.82|4154.91|4154.91|4153.04|4153.04|0
1645696120000|2022-02-24 09:48:40|4153.86|4153.86|4154.85|4154.85|4155|4155|4153.86|4153.86|0
1645696130000|2022-02-24 09:48:50|4154.8|4154.8|4154.85|4154.85|4154.85|4154.85|4154.8|4154.8|0
1645696140000|2022-02-24 09:49:00|4154.69|4154.69|4153.98|4153.98|4154.69|4154.69|4153.98|4153.98|0
1645696150000|2022-02-24 09:49:10|4154.44|4154.44|4154.44|4154.44|4154.44|4154.44|4154.44|4154.44|0
1645696160000|2022-02-24 09:49:20|4155.37|4155.37|4156.84|4156.84|4157.16|4157.16|4155.37|4155.37|0
1645696170000|2022-02-24 09:49:30|4156.75|4156.75|4155.23|4155.23|4156.75|4156.75|4154.92|4154.92|0
1645696190000|2022-02-24 09:49:50|4154.61|4154.61|4153.78|4153.78|4154.61|4154.61|4153.78|4153.78|0
1645696200000|2022-02-24 09:50:00|4153.47|4153.47|4153.47|4153.47|4153.47|4153.47|4153.47|4153.47|0
1645696210000|2022-02-24 09:50:10|4153.77|4153.77|4153.77|4153.77|4153.77|4153.77|4153.77|4153.77|0
1645696220000|2022-02-24 09:50:20|4153.85|4153.85|4153.85|4153.85|4153.85|4153.85|4153.85|4153.85|0
1645696240000|2022-02-24 09:50:40|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|0
1645696250000|2022-02-24 09:50:50|4154.01|4154.01|4152.45|4152.45|4154.01|4154.01|4152.45|4152.45|0
1645696270000|2022-02-24 09:51:10|4152.64|4152.64|4152.64|4152.64|4152.64|4152.64|4152.64|4152.64|0
1645696280000|2022-02-24 09:51:20|4152.95|4152.95|4152.84|4152.84|4152.95|4152.95|4152.5|4152.5|0
1645696290000|2022-02-24 09:51:30|4152.06|4152.06|4152.1|4152.1|4152.6|4152.6|4151.82|4151.82|0
1645696300000|2022-02-24 09:51:40|4151.47|4151.47|4150.46|4150.46|4151.47|4151.47|4150.46|4150.46|0
1645696310000|2022-02-24 09:51:50|4150.34|4150.34|4147.56|4147.56|4150.34|4150.34|4147.56|4147.56|0
1645696320000|2022-02-24 09:52:00|4147.71|4147.71|4147.71|4147.71|4147.71|4147.71|4147.71|4147.71|0
1645696330000|2022-02-24 09:52:10|4147.41|4147.41|4147.72|4147.72|4147.72|4147.72|4147.1|4147.1|0
1645696340000|2022-02-24 09:52:20|4147.41|4147.41|4147.95|4147.95|4147.95|4147.95|4146.39|4146.39|0
1645696350000|2022-02-24 09:52:30|4148.01|4148.01|4147.22|4147.22|4148.01|4148.01|4147.22|4147.22|0
1645696370000|2022-02-24 09:52:50|4147.13|4147.13|4146.82|4146.82|4147.13|4147.13|4146.82|4146.82|0
1645696380000|2022-02-24 09:53:00|4146.73|4146.73|4146.36|4146.36|4146.73|4146.73|4146.2|4146.2|0
1645696390000|2022-02-24 09:53:10|4146.27|4146.27|4144.57|4144.57|4146.27|4146.27|4144.57|4144.57|0
1645696400000|2022-02-24 09:53:20|4144.54|4144.54|4142.68|4142.68|4144.54|4144.54|4142.68|4142.68|0
1645696410000|2022-02-24 09:53:30|4143.61|4143.61|4143.45|4143.45|4143.61|4143.61|4143.45|4143.45|0
1645696420000|2022-02-24 09:53:40|4143.14|4143.14|4143.4|4143.4|4143.45|4143.45|4143.14|4143.14|0
1645696430000|2022-02-24 09:53:50|4143.09|4143.09|4142.78|4142.78|4143.09|4143.09|4142.78|4142.78|0
1645696450000|2022-02-24 09:54:10|4142.58|4142.58|4143.02|4143.02|4143.2|4143.2|4142.58|4142.58|0
1645696460000|2022-02-24 09:54:20|4143.33|4143.33|4143.33|4143.33|4143.33|4143.33|4143.33|4143.33|0
1645696470000|2022-02-24 09:54:30|4142.71|4142.71|4142.29|4142.29|4142.71|4142.71|4141.77|4141.77|0
1645696480000|2022-02-24 09:54:40|4142.11|4142.11|4141.92|4141.92|4142.11|4142.11|4141.92|4141.92|0
1645696490000|2022-02-24 09:54:50|4141.61|4141.61|4141.3|4141.3|4141.61|4141.61|4140.99|4140.99|0
1645696500000|2022-02-24 09:55:00|4141.25|4141.25|4140.94|4140.94|4141.25|4141.25|4140.94|4140.94|0
1645696510000|2022-02-24 09:55:10|4141.09|4141.09|4141.09|4141.09|4141.09|4141.09|4141.09|4141.09|0
1645696520000|2022-02-24 09:55:20|4141.47|4141.47|4141.31|4141.31|4141.47|4141.47|4141.31|4141.31|0
1645696530000|2022-02-24 09:55:30|4141.62|4141.62|4141.62|4141.62|4141.62|4141.62|4141.62|4141.62|0
1645696540000|2022-02-24 09:55:40|4141.78|4141.78|4142.21|4142.21|4142.21|4142.21|4141.78|4141.78|0
1645696550000|2022-02-24 09:55:50|4142.3|4142.3|4142.95|4142.95|4143.26|4143.26|4142.05|4142.05|0
1645696560000|2022-02-24 09:56:00|4142.64|4142.64|4143.38|4143.38|4143.38|4143.38|4142.64|4142.64|0
1645696570000|2022-02-24 09:56:10|4142.57|4142.57|4142.26|4142.26|4142.57|4142.57|4142.26|4142.26|0
1645696590000|2022-02-24 09:56:30|4141.95|4141.95|4143.19|4143.19|4143.19|4143.19|4141.95|4141.95|0
1645696610000|2022-02-24 09:56:50|4143.35|4143.35|4143.35|4143.35|4143.35|4143.35|4143.35|4143.35|0
1645696620000|2022-02-24 09:57:00|4143.03|4143.03|4142.88|4142.88|4143.03|4143.03|4142.88|4142.88|0
1645696640000|2022-02-24 09:57:20|4143.25|4143.25|4142.94|4142.94|4143.25|4143.25|4142.01|4142.01|0
1645696650000|2022-02-24 09:57:30|4143.25|4143.25|4143.56|4143.56|4143.56|4143.56|4143.25|4143.25|0
1645696660000|2022-02-24 09:57:40|4143.25|4143.25|4142.51|4142.51|4143.25|4143.25|4142.51|4142.51|0
1645696670000|2022-02-24 09:57:50|4142.6|4142.6|4142.69|4142.69|4142.69|4142.69|4142.6|4142.6|0
1645696680000|2022-02-24 09:58:00|4142.85|4142.85|4143.88|4143.88|4144.18|4144.18|4142.85|4142.85|0
1645696710000|2022-02-24 09:58:30|4143.63|4143.63|4142.06|4142.06|4143.63|4143.63|4141.43|4141.43|0
1645696720000|2022-02-24 09:58:40|4141.94|4141.94|4142.24|4142.24|4142.24|4142.24|4141.94|4141.94|0
1645696730000|2022-02-24 09:58:50|4142.28|4142.28|4142.28|4142.28|4142.28|4142.28|4142.28|4142.28|0
1645696740000|2022-02-24 09:59:00|4142.33|4142.33|4141.92|4141.92|4142.38|4142.38|4141.76|4141.76|0
1645696750000|2022-02-24 09:59:10|4141.61|4141.61|4141.76|4141.76|4141.92|4141.92|4141.61|4141.61|0
1645696760000|2022-02-24 09:59:20|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|4141.4|4141.4|0
1645696770000|2022-02-24 09:59:30|4141.4|4141.4|4142.03|4142.03|4142.34|4142.34|4141.4|4141.4|0
1645696780000|2022-02-24 09:59:40|4141.93|4141.93|4141.93|4141.93|4141.93|4141.93|4141.93|4141.93|0
1645696790000|2022-02-24 09:59:50|4141.97|4141.97|4138.28|4138.28|4141.97|4141.97|4137.97|4137.97|0
1645696800000|2022-02-24 10:00:00|4138.37|4138.37|4139.3|4139.3|4139.3|4139.3|4138.37|4138.37|0
1645696810000|2022-02-24 10:00:10|4139.15|4139.15|4138.84|4138.84|4139.15|4139.15|4138.84|4138.84|0
1645696820000|2022-02-24 10:00:20|4138.66|4138.66|4138.55|4138.55|4138.66|4138.66|4138.55|4138.55|0
1645696830000|2022-02-24 10:00:30|4138.46|4138.46|4138.39|4138.39|4138.55|4138.55|4138.37|4138.37|0
1645696840000|2022-02-24 10:00:40|4138.51|4138.51|4135.97|4135.97|4138.51|4138.51|4135.97|4135.97|0
1645696850000|2022-02-24 10:00:50|4135.6|4135.6|4134.67|4134.67|4135.6|4135.6|4134.67|4134.67|0
1645696860000|2022-02-24 10:01:00|4134.2|4134.2|4133.62|4133.62|4134.31|4134.31|4133.38|4133.38|0
1645696870000|2022-02-24 10:01:10|4133.44|4133.44|4135.52|4135.52|4135.52|4135.52|4133.44|4133.44|0
1645696880000|2022-02-24 10:01:20|4135.54|4135.54|4135.54|4135.54|4135.54|4135.54|4135.54|4135.54|0
1645696890000|2022-02-24 10:01:30|4135.42|4135.42|4135.42|4135.42|4135.42|4135.42|4135.42|4135.42|0
1645696900000|2022-02-24 10:01:40|4135.72|4135.72|4135.72|4135.72|4135.72|4135.72|4135.72|4135.72|0
1645696910000|2022-02-24 10:01:50|4135.8|4135.8|4135.64|4135.64|4135.8|4135.8|4135.64|4135.64|0
1645696920000|2022-02-24 10:02:00|4135.47|4135.47|4135.47|4135.47|4135.47|4135.47|4135.47|4135.47|0
1645696930000|2022-02-24 10:02:10|4133.6|4133.6|4132.09|4132.09|4133.6|4133.6|4132.09|4132.09|0
1645696940000|2022-02-24 10:02:20|4131.78|4131.78|4131.9|4131.9|4131.9|4131.9|4131.78|4131.78|0
1645696950000|2022-02-24 10:02:30|4131.28|4131.28|4131.28|4131.28|4131.28|4131.28|4131.28|4131.28|0
1645696960000|2022-02-24 10:02:40|4131.22|4131.22|4130.3|4130.3|4131.22|4131.22|4130.3|4130.3|0
1645696970000|2022-02-24 10:02:50|4129.67|4129.67|4129.87|4129.87|4129.87|4129.87|4129.25|4129.25|0
1645696980000|2022-02-24 10:03:00|4129.56|4129.56|4129.64|4129.64|4129.64|4129.64|4129.19|4129.19|0
1645696990000|2022-02-24 10:03:10|4129.83|4129.83|4129.83|4129.83|4129.83|4129.83|4129.83|4129.83|0
1645697000000|2022-02-24 10:03:20|4129.98|4129.98|4129.36|4129.36|4129.98|4129.98|4129.36|4129.36|0
1645697010000|2022-02-24 10:03:30|4128.74|4128.74|4128.02|4128.02|4128.74|4128.74|4128.02|4128.02|0
1645697030000|2022-02-24 10:03:50|4127.96|4127.96|4127.5|4127.5|4127.96|4127.96|4127.5|4127.5|0
1645697040000|2022-02-24 10:04:00|4127.62|4127.62|4127.62|4127.62|4127.62|4127.62|4127.62|4127.62|0
1645697050000|2022-02-24 10:04:10|4127.5|4127.5|4127.18|4127.18|4128.12|4128.12|4127.18|4127.18|0
1645697060000|2022-02-24 10:04:20|4126.87|4126.87|4126.96|4126.96|4126.96|4126.96|4126.87|4126.87|0
1645697070000|2022-02-24 10:04:30|4127|4127|4128.89|4128.89|4128.89|4128.89|4127|4127|0
1645697080000|2022-02-24 10:04:40|4128.27|4128.27|4128.02|4128.02|4128.27|4128.27|4127.96|4127.96|0
1645697090000|2022-02-24 10:04:50|4128.2|4128.2|4128.2|4128.2|4128.82|4128.82|4128.2|4128.2|0
1645697100000|2022-02-24 10:05:00|4128.35|4128.35|4127.76|4127.76|4128.35|4128.35|4127.76|4127.76|0
1645697110000|2022-02-24 10:05:10|4128.06|4128.06|4128.09|4128.09|4128.24|4128.24|4128.06|4128.06|0
1645697120000|2022-02-24 10:05:20|4127.78|4127.78|4127.32|4127.32|4128.4|4128.4|4127.32|4127.32|0
1645697130000|2022-02-24 10:05:30|4127.42|4127.42|4127.32|4127.32|4127.88|4127.88|4127.32|4127.32|0
1645697140000|2022-02-24 10:05:40|4127.94|4127.94|4129.81|4129.81|4129.81|4129.81|4127.94|4127.94|0
1645697150000|2022-02-24 10:05:50|4131.05|4131.05|4130.8|4130.8|4131.42|4131.42|4130.8|4130.8|0
1645697160000|2022-02-24 10:06:00|4130.49|4130.49|4130.49|4130.49|4130.49|4130.49|4130.49|4130.49|0
1645697170000|2022-02-24 10:06:10|4131.11|4131.11|4131.11|4131.11|4131.11|4131.11|4131.11|4131.11|0
1645697180000|2022-02-24 10:06:20|4131.79|4131.79|4131.64|4131.64|4131.79|4131.79|4131.64|4131.64|0
1645697200000|2022-02-24 10:06:40|4131.72|4131.72|4131.72|4131.72|4131.72|4131.72|4131.72|4131.72|0
1645697210000|2022-02-24 10:06:50|4131.81|4131.81|4131.81|4131.81|4131.81|4131.81|4131.81|4131.81|0
1645697220000|2022-02-24 10:07:00|4131.85|4131.85|4131.39|4131.39|4131.85|4131.85|4131.08|4131.08|0
1645697230000|2022-02-24 10:07:10|4131.08|4131.08|4133.76|4133.76|4133.92|4133.92|4131.04|4131.04|0
1645697240000|2022-02-24 10:07:20|4133.92|4133.92|4134.19|4134.19|4134.66|4134.66|4133.92|4133.92|0
1645697250000|2022-02-24 10:07:30|4133.89|4133.89|4133.83|4133.83|4133.89|4133.89|4133.77|4133.77|0
1645697260000|2022-02-24 10:07:40|4133.98|4133.98|4133.67|4133.67|4133.98|4133.98|4133.67|4133.67|0
1645697270000|2022-02-24 10:07:50|4134.13|4134.13|4133.98|4133.98|4134.13|4134.13|4133.98|4133.98|0
1645697280000|2022-02-24 10:08:00|4134.76|4134.76|4136.03|4136.03|4136.28|4136.28|4134.76|4134.76|0
1645697290000|2022-02-24 10:08:10|4135.72|4135.72|4135.72|4135.72|4135.72|4135.72|4135.72|4135.72|0
1645697310000|2022-02-24 10:08:30|4135.1|4135.1|4134.63|4134.63|4135.1|4135.1|4134.63|4134.63|0
1645697320000|2022-02-24 10:08:40|4135.09|4135.09|4135.09|4135.09|4135.09|4135.09|4135.09|4135.09|0
1645697330000|2022-02-24 10:08:50|4135.37|4135.37|4136.93|4136.93|4136.93|4136.93|4135.37|4135.37|0
1645697340000|2022-02-24 10:09:00|4137.02|4137.02|4137.33|4137.33|4137.33|4137.33|4137.02|4137.02|0
1645697350000|2022-02-24 10:09:10|4137.64|4137.64|4138.42|4138.42|4138.42|4138.42|4137.64|4137.64|0
1645697360000|2022-02-24 10:09:20|4138.88|4138.88|4139.13|4139.13|4139.13|4139.13|4138.88|4138.88|0
1645697370000|2022-02-24 10:09:30|4139.22|4139.22|4139.69|4139.69|4139.69|4139.69|4138.76|4138.76|0
1645697380000|2022-02-24 10:09:40|4140.31|4140.31|4140.21|4140.21|4140.39|4140.39|4140.21|4140.21|0
1645697390000|2022-02-24 10:09:50|4139.93|4139.93|4139.93|4139.93|4140.39|4140.39|4139.77|4139.77|0
1645697400000|2022-02-24 10:10:00|4139.84|4139.84|4138.72|4138.72|4139.84|4139.84|4138.72|4138.72|0
1645697410000|2022-02-24 10:10:10|4138.56|4138.56|4137.79|4137.79|4138.56|4138.56|4137.79|4137.79|0
1645697420000|2022-02-24 10:10:20|4137.96|4137.96|4137.96|4137.96|4138.12|4138.12|4137.96|4137.96|0
1645697430000|2022-02-24 10:10:30|4137.84|4137.84|4136.61|4136.61|4137.84|4137.84|4136.55|4136.55|0
1645697440000|2022-02-24 10:10:40|4135.83|4135.83|4134.43|4134.43|4135.83|4135.83|4134.34|4134.34|0
1645697450000|2022-02-24 10:10:50|4134.13|4134.13|4134.62|4134.62|4134.62|4134.62|4134.13|4134.13|0
1645697460000|2022-02-24 10:11:00|4134.56|4134.56|4134.97|4134.97|4135.09|4135.09|4134.56|4134.56|0
1645697470000|2022-02-24 10:11:10|4136.21|4136.21|4137.21|4137.21|4137.21|4137.21|4136.21|4136.21|0
1645697480000|2022-02-24 10:11:20|4136.91|4136.91|4136.94|4136.94|4137.06|4137.06|4136.91|4136.91|0
1645697490000|2022-02-24 10:11:30|4137|4137|4137|4137|4137|4137|4137|4137|0
1645697500000|2022-02-24 10:11:40|4137.62|4137.62|4137.62|4137.62|4137.62|4137.62|4137.62|4137.62|0
1645697510000|2022-02-24 10:11:50|4137.31|4137.31|4137.31|4137.31|4137.31|4137.31|4137.31|4137.31|0
1645697520000|2022-02-24 10:12:00|4137|4137|4136.52|4136.52|4137|4137|4136.52|4136.52|0
1645697530000|2022-02-24 10:12:10|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|0
1645697540000|2022-02-24 10:12:20|4136.35|4136.35|4136.35|4136.35|4136.35|4136.35|4136.35|4136.35|0
1645697550000|2022-02-24 10:12:30|4134.48|4134.48|4134.48|4134.48|4134.48|4134.48|4134.48|4134.48|0
1645697560000|2022-02-24 10:12:40|4134.17|4134.17|4134.17|4134.17|4134.17|4134.17|4134.17|4134.17|0
1645697570000|2022-02-24 10:12:50|4134.02|4134.02|4134.02|4134.02|4134.02|4134.02|4134.02|4134.02|0
1645697580000|2022-02-24 10:13:00|4133.08|4133.08|4133.43|4133.43|4133.43|4133.43|4133.08|4133.08|0
1645697590000|2022-02-24 10:13:10|4133.52|4133.52|4133.23|4133.23|4133.61|4133.61|4132.45|4132.45|0
1645697600000|2022-02-24 10:13:20|4133.54|4133.54|4133.23|4133.23|4133.54|4133.54|4133.23|4133.23|0
1645697610000|2022-02-24 10:13:30|4133.54|4133.54|4132.92|4132.92|4133.54|4133.54|4132.92|4132.92|0
1645697620000|2022-02-24 10:13:40|4132.83|4132.83|4132.65|4132.65|4132.83|4132.83|4132.19|4132.19|0
1645697630000|2022-02-24 10:13:50|4132.84|4132.84|4133.09|4133.09|4133.09|4133.09|4132.74|4132.74|0
1645697640000|2022-02-24 10:14:00|4132.43|4132.43|4132.7|4132.7|4132.7|4132.7|4132.43|4132.43|0
1645697650000|2022-02-24 10:14:10|4133|4133|4132.83|4132.83|4133|4133|4132.83|4132.83|0
1645697660000|2022-02-24 10:14:20|4131.74|4131.74|4131.95|4131.95|4132.05|4132.05|4131.43|4131.43|0
1645697670000|2022-02-24 10:14:30|4131.64|4131.64|4131.64|4131.64|4131.64|4131.64|4131.64|4131.64|0
1645697680000|2022-02-24 10:14:40|4131.33|4131.33|4130.76|4130.76|4131.33|4131.33|4130.71|4130.71|0
1645697690000|2022-02-24 10:14:50|4131.07|4131.07|4129.21|4129.21|4131.07|4131.07|4129.21|4129.21|0
1645697700000|2022-02-24 10:15:00|4129.83|4129.83|4129.88|4129.88|4129.88|4129.88|4129.83|4129.83|0
1645697710000|2022-02-24 10:15:10|4130.5|4130.5|4130.59|4130.59|4130.59|4130.59|4130.5|4130.5|0
1645697720000|2022-02-24 10:15:20|4130.28|4130.28|4129.51|4129.51|4130.28|4130.28|4129.51|4129.51|0
1645697730000|2022-02-24 10:15:30|4129.55|4129.55|4128.42|4128.42|4129.55|4129.55|4128.42|4128.42|0
1645697740000|2022-02-24 10:15:40|4128.24|4128.24|4127.6|4127.6|4128.24|4128.24|4127.5|4127.5|0
1645697750000|2022-02-24 10:15:50|4128.22|4128.22|4128.35|4128.35|4128.46|4128.46|4128.22|4128.22|0
1645697760000|2022-02-24 10:16:00|4128.04|4128.04|4128.19|4128.19|4128.19|4128.19|4127.88|4127.88|0
1645697770000|2022-02-24 10:16:10|4128.5|4128.5|4129.44|4129.44|4129.44|4129.44|4128.5|4128.5|0
1645697780000|2022-02-24 10:16:20|4130.06|4130.06|4129.2|4129.2|4130.06|4130.06|4128.58|4128.58|0
1645697790000|2022-02-24 10:16:30|4128.89|4128.89|4129.5|4129.5|4129.5|4129.5|4128.73|4128.73|0
1645697800000|2022-02-24 10:16:40|4129.53|4129.53|4129|4129|4129.53|4129.53|4128.96|4128.96|0
1645697810000|2022-02-24 10:16:50|4128.7|4128.7|4128.7|4128.7|4128.7|4128.7|4128.7|4128.7|0
1645697820000|2022-02-24 10:17:00|4128.61|4128.61|4128.6|4128.6|4128.61|4128.61|4127.68|4127.68|0
1645697830000|2022-02-24 10:17:10|4128.66|4128.66|4128.97|4128.97|4128.97|4128.97|4128.01|4128.01|0
1645697840000|2022-02-24 10:17:20|4127.73|4127.73|4127.73|4127.73|4127.73|4127.73|4127.73|4127.73|0
1645697850000|2022-02-24 10:17:30|4128.97|4128.97|4129.71|4129.71|4129.71|4129.71|4128.88|4128.88|0
1645697860000|2022-02-24 10:17:40|4130.33|4130.33|4130.33|4130.33|4130.33|4130.33|4130.33|4130.33|0
1645697870000|2022-02-24 10:17:50|4130.38|4130.38|4130.69|4130.69|4130.69|4130.69|4130.38|4130.38|0
1645697880000|2022-02-24 10:18:00|4129.66|4129.66|4129.66|4129.66|4129.66|4129.66|4129.66|4129.66|0
1645697890000|2022-02-24 10:18:10|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|0
1645697900000|2022-02-24 10:18:20|4130|4130|4131.55|4131.55|4131.55|4131.55|4130|4130|0
1645697910000|2022-02-24 10:18:30|4130.93|4130.93|4131.06|4131.06|4131.06|4131.06|4130.93|4130.93|0
1645697920000|2022-02-24 10:18:40|4131.25|4131.25|4130.62|4130.62|4131.25|4131.25|4130.62|4130.62|0
1645697940000|2022-02-24 10:19:00|4130.31|4130.31|4130.31|4130.31|4130.31|4130.31|4130.31|4130.31|0
1645697950000|2022-02-24 10:19:10|4130.27|4130.27|4130.15|4130.15|4130.27|4130.27|4130.15|4130.15|0
1645697960000|2022-02-24 10:19:20|4130.46|4130.46|4130.46|4130.46|4130.46|4130.46|4130.46|4130.46|0
1645697970000|2022-02-24 10:19:30|4129.84|4129.84|4129.22|4129.22|4129.84|4129.84|4129.22|4129.22|0
1645697980000|2022-02-24 10:19:40|4129.53|4129.53|4128.08|4128.08|4129.53|4129.53|4128.03|4128.03|0
1645697990000|2022-02-24 10:19:50|4127.77|4127.77|4128.21|4128.21|4128.21|4128.21|4127.77|4127.77|0
1645698010000|2022-02-24 10:20:10|4128.3|4128.3|4127.6|4127.6|4128.3|4128.3|4127.6|4127.6|0
1645698020000|2022-02-24 10:20:20|4127.32|4127.32|4126.65|4126.65|4127.32|4127.32|4126.6|4126.6|0
1645698030000|2022-02-24 10:20:30|4126.5|4126.5|4126.79|4126.79|4126.79|4126.79|4126.41|4126.41|0
1645698040000|2022-02-24 10:20:40|4126.64|4126.64|4126.59|4126.59|4126.64|4126.64|4126.59|4126.59|0
1645698050000|2022-02-24 10:20:50|4126.12|4126.12|4125.82|4125.82|4126.12|4126.12|4125.72|4125.72|0
1645698060000|2022-02-24 10:21:00|4124.26|4124.26|4123.67|4123.67|4124.26|4124.26|4123.67|4123.67|0
1645698070000|2022-02-24 10:21:10|4123.61|4123.61|4121.71|4121.71|4123.61|4123.61|4120.83|4120.83|0
1645698090000|2022-02-24 10:21:30|4121.75|4121.75|4121.61|4121.61|4121.85|4121.85|4121.61|4121.61|0
1645698100000|2022-02-24 10:21:40|4121.68|4121.68|4121.38|4121.38|4121.69|4121.69|4121.38|4121.38|0
1645698120000|2022-02-24 10:22:00|4120.75|4120.75|4120.28|4120.28|4120.75|4120.75|4120.28|4120.28|0
1645698130000|2022-02-24 10:22:10|4120.23|4120.23|4118.68|4118.68|4120.23|4120.23|4118.68|4118.68|0
1645698140000|2022-02-24 10:22:20|4119|4119|4117.33|4117.33|4119|4119|4117.33|4117.33|0
1645698150000|2022-02-24 10:22:30|4117.18|4117.18|4115.04|4115.04|4117.18|4117.18|4115.04|4115.04|0
1645698160000|2022-02-24 10:22:40|4114.1|4114.1|4113.18|4113.18|4114.1|4114.1|4113.18|4113.18|0
1645698170000|2022-02-24 10:22:50|4113.34|4113.34|4113.37|4113.37|4114.27|4114.27|4112.97|4112.97|0
1645698180000|2022-02-24 10:23:00|4113.45|4113.45|4113.69|4113.69|4113.69|4113.69|4113.07|4113.07|0
1645698190000|2022-02-24 10:23:10|4113.38|4113.38|4111.49|4111.49|4113.54|4113.54|4111.49|4111.49|0
1645698200000|2022-02-24 10:23:20|4111.58|4111.58|4111.75|4111.75|4112.06|4112.06|4111.44|4111.44|0
1645698210000|2022-02-24 10:23:30|4112.37|4112.37|4112.24|4112.24|4112.7|4112.7|4112.24|4112.24|0
1645698220000|2022-02-24 10:23:40|4111.3|4111.3|4110.68|4110.68|4111.3|4111.3|4110.68|4110.68|0
1645698230000|2022-02-24 10:23:50|4110.06|4110.06|4107.57|4107.57|4110.06|4110.06|4107.56|4107.56|0
1645698240000|2022-02-24 10:24:00|4107.65|4107.65|4107.25|4107.25|4108.58|4108.58|4107.25|4107.25|0
1645698250000|2022-02-24 10:24:10|4107.17|4107.17|4107.79|4107.79|4108.1|4108.1|4106.86|4106.86|0
1645698260000|2022-02-24 10:24:20|4106.55|4106.55|4106.29|4106.29|4106.55|4106.55|4105.88|4105.88|0
1645698270000|2022-02-24 10:24:30|4106.1|4106.1|4105.46|4105.46|4106.41|4106.41|4105.3|4105.3|0
1645698280000|2022-02-24 10:24:40|4105.77|4105.77|4106.73|4106.73|4107.04|4107.04|4105.77|4105.77|0
1645698290000|2022-02-24 10:24:50|4105.91|4105.91|4107.68|4107.68|4107.99|4107.99|4105.72|4105.72|0
1645698300000|2022-02-24 10:25:00|4106.4|4106.4|4105.07|4105.07|4106.4|4106.4|4105.07|4105.07|0
1645698310000|2022-02-24 10:25:10|4106.32|4106.32|4106.32|4106.32|4106.32|4106.32|4106.32|4106.32|0
1645698320000|2022-02-24 10:25:20|4106.01|4106.01|4107.08|4107.08|4107.19|4107.19|4106.01|4106.01|0
1645698330000|2022-02-24 10:25:30|4107.12|4107.12|4110.67|4110.67|4110.67|4110.67|4107.12|4107.12|0
1645698340000|2022-02-24 10:25:40|4110.71|4110.71|4111.02|4111.02|4111.02|4111.02|4110.71|4110.71|0
1645698360000|2022-02-24 10:26:00|4112.46|4112.46|4113.16|4113.16|4113.16|4113.16|4112.46|4112.46|0
1645698370000|2022-02-24 10:26:10|4114.72|4114.72|4116.04|4116.04|4116.04|4116.04|4114.72|4114.72|0
1645698380000|2022-02-24 10:26:20|4115.89|4115.89|4114.82|4114.82|4116.07|4116.07|4114.82|4114.82|0
1645698390000|2022-02-24 10:26:30|4114.92|4114.92|4114.86|4114.86|4114.92|4114.92|4114.86|4114.86|0
1645698400000|2022-02-24 10:26:40|4114.81|4114.81|4114.09|4114.09|4114.81|4114.81|4113.16|4113.16|0
1645698410000|2022-02-24 10:26:50|4113.94|4113.94|4113.01|4113.01|4113.94|4113.94|4113.01|4113.01|0
1645698420000|2022-02-24 10:27:00|4112.7|4112.7|4112.58|4112.58|4112.7|4112.7|4112.58|4112.58|0
1645698430000|2022-02-24 10:27:10|4112.27|4112.27|4111.55|4111.55|4112.58|4112.58|4111.55|4111.55|0
1645698440000|2022-02-24 10:27:20|4111.24|4111.24|4110.56|4110.56|4111.34|4111.34|4110.56|4110.56|0
1645698450000|2022-02-24 10:27:30|4110.25|4110.25|4111.03|4111.03|4111.03|4111.03|4110.25|4110.25|0
1645698460000|2022-02-24 10:27:40|4110.93|4110.93|4113.21|4113.21|4113.21|4113.21|4110.93|4110.93|0
1645698470000|2022-02-24 10:27:50|4112.58|4112.58|4111.47|4111.47|4112.74|4112.74|4111.47|4111.47|0
1645698480000|2022-02-24 10:28:00|4111.62|4111.62|4111.66|4111.66|4111.68|4111.68|4111.53|4111.53|0
1645698490000|2022-02-24 10:28:10|4112.59|4112.59|4112.9|4112.9|4112.9|4112.9|4112.59|4112.59|0
1645698500000|2022-02-24 10:28:20|4112.87|4112.87|4111.05|4111.05|4112.87|4112.87|4111.05|4111.05|0
1645698510000|2022-02-24 10:28:30|4111.36|4111.36|4111.78|4111.78|4111.94|4111.94|4111.31|4111.31|0
1645698520000|2022-02-24 10:28:40|4111.94|4111.94|4112.09|4112.09|4112.09|4112.09|4111.94|4111.94|0
1645698530000|2022-02-24 10:28:50|4111.93|4111.93|4112.8|4112.8|4112.8|4112.8|4111.93|4111.93|0
1645698540000|2022-02-24 10:29:00|4112.89|4112.89|4114.45|4114.45|4114.45|4114.45|4112.89|4112.89|0
1645698550000|2022-02-24 10:29:10|4115.07|4115.07|4114.29|4114.29|4115.07|4115.07|4114.29|4114.29|0
1645698560000|2022-02-24 10:29:20|4114.11|4114.11|4114.71|4114.71|4114.71|4114.71|4113.94|4113.94|0
1645698570000|2022-02-24 10:29:30|4114.83|4114.83|4114.83|4114.83|4114.83|4114.83|4114.21|4114.21|0
1645698580000|2022-02-24 10:29:40|4113.9|4113.9|4113.66|4113.66|4113.9|4113.9|4113.66|4113.66|0
1645698590000|2022-02-24 10:29:50|4113.54|4113.54|4114.92|4114.92|4114.92|4114.92|4113.36|4113.36|0
1645698600000|2022-02-24 10:30:00|4113.83|4113.83|4112.74|4112.74|4113.83|4113.83|4112.74|4112.74|0
1645698610000|2022-02-24 10:30:10|4112.57|4112.57|4111.36|4111.36|4112.57|4112.57|4111.36|4111.36|0
1645698620000|2022-02-24 10:30:20|4111.45|4111.45|4112.25|4112.25|4112.25|4112.25|4111.45|4111.45|0
1645698630000|2022-02-24 10:30:30|4112.31|4112.31|4112.38|4112.38|4113.15|4113.15|4112.25|4112.25|0
1645698650000|2022-02-24 10:30:50|4112.58|4112.58|4114.35|4114.35|4114.63|4114.63|4112.58|4112.58|0
1645698670000|2022-02-24 10:31:10|4114.53|4114.53|4117.53|4117.53|4117.53|4117.53|4114.53|4114.53|0
1645698680000|2022-02-24 10:31:20|4117.72|4117.72|4117.72|4117.72|4118.65|4118.65|4117.72|4117.72|0
1645698690000|2022-02-24 10:31:30|4118.65|4118.65|4118.65|4118.65|4118.65|4118.65|4118.65|4118.65|0
1645698700000|2022-02-24 10:31:40|4118.84|4118.84|4117.96|4117.96|4118.84|4118.84|4117.9|4117.9|0
1645698710000|2022-02-24 10:31:50|4117.65|4117.65|4118.28|4118.28|4118.28|4118.28|4117.65|4117.65|0
1645698720000|2022-02-24 10:32:00|4118.59|4118.59|4118.12|4118.12|4118.59|4118.59|4118.12|4118.12|0
1645698730000|2022-02-24 10:32:10|4118.03|4118.03|4117.78|4117.78|4118.03|4118.03|4117.63|4117.63|0
1645698740000|2022-02-24 10:32:20|4118.09|4118.09|4118.01|4118.01|4118.09|4118.09|4117.86|4117.86|0
1645698750000|2022-02-24 10:32:30|4117.86|4117.86|4117.38|4117.38|4117.86|4117.86|4117.38|4117.38|0
1645698770000|2022-02-24 10:32:50|4118.47|4118.47|4118.16|4118.16|4118.78|4118.78|4118.16|4118.16|0
1645698780000|2022-02-24 10:33:00|4117.38|4117.38|4117.38|4117.38|4117.38|4117.38|4117.38|4117.38|0
1645698790000|2022-02-24 10:33:10|4117.5|4117.5|4117.08|4117.08|4118.17|4118.17|4117.08|4117.08|0
1645698800000|2022-02-24 10:33:20|4117.06|4117.06|4117.21|4117.21|4117.21|4117.21|4117.06|4117.06|0
1645698810000|2022-02-24 10:33:30|4117.49|4117.49|4117.49|4117.49|4117.49|4117.49|4117.49|4117.49|0
1645698820000|2022-02-24 10:33:40|4116.87|4116.87|4116.25|4116.25|4116.87|4116.87|4116.25|4116.25|0
1645698830000|2022-02-24 10:33:50|4115.94|4115.94|4115.94|4115.94|4115.94|4115.94|4115.94|4115.94|0
1645698840000|2022-02-24 10:34:00|4115.32|4115.32|4114.23|4114.23|4115.32|4115.32|4114.15|4114.15|0
1645698850000|2022-02-24 10:34:10|4114.54|4114.54|4114.63|4114.63|4114.63|4114.63|4114.54|4114.54|0
1645698860000|2022-02-24 10:34:20|4114.7|4114.7|4114.7|4114.7|4114.7|4114.7|4114.08|4114.08|0
1645698870000|2022-02-24 10:34:30|4114.54|4114.54|4114.16|4114.16|4114.54|4114.54|4114.16|4114.16|0
1645698880000|2022-02-24 10:34:40|4114.22|4114.22|4114.22|4114.22|4114.22|4114.22|4114.22|4114.22|0
1645698890000|2022-02-24 10:34:50|4114.53|4114.53|4114.68|4114.68|4114.68|4114.68|4114.53|4114.53|0
1645698900000|2022-02-24 10:35:00|4113.75|4113.75|4113.29|4113.29|4113.75|4113.75|4113.29|4113.29|0
1645698910000|2022-02-24 10:35:10|4113.13|4113.13|4112.36|4112.36|4113.13|4113.13|4112.36|4112.36|0
1645698920000|2022-02-24 10:35:20|4112.04|4112.04|4111.87|4111.87|4112.04|4112.04|4111.56|4111.56|0
1645698930000|2022-02-24 10:35:30|4111.83|4111.83|4111.07|4111.07|4111.92|4111.92|4111.07|4111.07|0
1645698940000|2022-02-24 10:35:40|4109.64|4109.64|4107.82|4107.82|4109.64|4109.64|4107.82|4107.82|0
1645698950000|2022-02-24 10:35:50|4107.51|4107.51|4106.16|4106.16|4107.51|4107.51|4106.07|4106.07|0
1645698960000|2022-02-24 10:36:00|4106.78|4106.78|4106.53|4106.53|4106.78|4106.78|4106.47|4106.47|0
1645698970000|2022-02-24 10:36:10|4106.44|4106.44|4105.82|4105.82|4106.44|4106.44|4105.82|4105.82|0
1645698980000|2022-02-24 10:36:20|4105.51|4105.51|4104.11|4104.11|4105.51|4105.51|4104.11|4104.11|0
1645698990000|2022-02-24 10:36:30|4103.65|4103.65|4103.43|4103.43|4103.65|4103.65|4102.66|4102.66|0
1645699000000|2022-02-24 10:36:40|4103.41|4103.41|4103.92|4103.92|4103.92|4103.92|4103.41|4103.41|0
1645699010000|2022-02-24 10:36:50|4103.76|4103.76|4103.58|4103.58|4103.76|4103.76|4103.27|4103.27|0
1645699020000|2022-02-24 10:37:00|4103.89|4103.89|4105.28|4105.28|4105.28|4105.28|4103.72|4103.72|0
1645699030000|2022-02-24 10:37:10|4105.59|4105.59|4105.59|4105.59|4105.59|4105.59|4105.59|4105.59|0
1645699040000|2022-02-24 10:37:20|4105.9|4105.9|4104.68|4104.68|4106.88|4106.88|4104.68|4104.68|0
1645699050000|2022-02-24 10:37:30|4106.23|4106.23|4107.79|4107.79|4107.79|4107.79|4106.23|4106.23|0
1645699060000|2022-02-24 10:37:40|4107.87|4107.87|4107.04|4107.04|4107.99|4107.99|4107.04|4107.04|0
1645699070000|2022-02-24 10:37:50|4106.93|4106.93|4106.61|4106.61|4106.93|4106.93|4106.61|4106.61|0
1645699090000|2022-02-24 10:38:10|4105.68|4105.68|4105.8|4105.8|4105.8|4105.8|4105.68|4105.68|0
1645699100000|2022-02-24 10:38:20|4105.88|4105.88|4105.88|4105.88|4105.88|4105.88|4105.88|4105.88|0
1645699110000|2022-02-24 10:38:30|4105.73|4105.73|4105.69|4105.69|4105.73|4105.73|4105.69|4105.69|0
1645699130000|2022-02-24 10:38:50|4106.93|4106.93|4108.04|4108.04|4108.04|4108.04|4106.93|4106.93|0
1645699140000|2022-02-24 10:39:00|4107.74|4107.74|4106.75|4106.75|4107.8|4107.8|4106.75|4106.75|0
1645699150000|2022-02-24 10:39:10|4106.47|4106.47|4106.32|4106.32|4106.47|4106.47|4106.16|4106.16|0
1645699160000|2022-02-24 10:39:20|4106.14|4106.14|4108.17|4108.17|4108.23|4108.23|4106.08|4106.08|0
1645699170000|2022-02-24 10:39:30|4109.11|4109.11|4108.17|4108.17|4109.11|4109.11|4108.17|4108.17|0
1645699180000|2022-02-24 10:39:40|4108.22|4108.22|4108.35|4108.35|4108.35|4108.35|4108.22|4108.22|0
1645699190000|2022-02-24 10:39:50|4110.06|4110.06|4109.71|4109.71|4110.48|4110.48|4109.71|4109.71|0
1645699200000|2022-02-24 10:40:00|4109.77|4109.77|4111.11|4111.11|4111.11|4111.11|4109.71|4109.71|0
1645699210000|2022-02-24 10:40:10|4110.79|4110.79|4110.79|4110.79|4110.79|4110.79|4110.79|4110.79|0
1645699220000|2022-02-24 10:40:20|4111.42|4111.42|4111.42|4111.42|4111.42|4111.42|4111.42|4111.42|0
1645699230000|2022-02-24 10:40:30|4111.7|4111.7|4111.7|4111.7|4111.7|4111.7|4111.7|4111.7|0
1645699240000|2022-02-24 10:40:40|4112|4112|4112|4112|4112|4112|4112|4112|0
1645699250000|2022-02-24 10:40:50|4110.76|4110.76|4111.44|4111.44|4111.46|4111.46|4110.45|4110.45|0
1645699260000|2022-02-24 10:41:00|4111.81|4111.81|4112.12|4112.12|4112.12|4112.12|4111.81|4111.81|0
1645699270000|2022-02-24 10:41:10|4112.05|4112.05|4111.52|4111.52|4112.05|4112.05|4111.52|4111.52|0
1645699280000|2022-02-24 10:41:20|4110.28|4110.28|4110.27|4110.27|4110.28|4110.28|4109.56|4109.56|0
1645699290000|2022-02-24 10:41:30|4110.43|4110.43|4109.94|4109.94|4110.43|4110.43|4109.94|4109.94|0
1645699300000|2022-02-24 10:41:40|4110.25|4110.25|4110.56|4110.56|4110.56|4110.56|4110.25|4110.25|0
1645699310000|2022-02-24 10:41:50|4110.1|4110.1|4110.51|4110.51|4110.51|4110.51|4109.73|4109.73|0
1645699320000|2022-02-24 10:42:00|4110.46|4110.46|4110.77|4110.77|4110.8|4110.8|4110.46|4110.46|0
1645699330000|2022-02-24 10:42:10|4110.7|4110.7|4111.86|4111.86|4112.44|4112.44|4110.7|4110.7|0
1645699340000|2022-02-24 10:42:20|4112.17|4112.17|4112.17|4112.17|4112.17|4112.17|4112.17|4112.17|0
1645699350000|2022-02-24 10:42:30|4111.86|4111.86|4111.7|4111.7|4111.86|4111.86|4111.7|4111.7|0
1645699360000|2022-02-24 10:42:40|4112.32|4112.32|4113.04|4113.04|4113.04|4113.04|4111.3|4111.3|0
1645699370000|2022-02-24 10:42:50|4112.41|4112.41|4113.34|4113.34|4113.34|4113.34|4112.41|4112.41|0
1645699380000|2022-02-24 10:43:00|4113.28|4113.28|4112.97|4112.97|4113.34|4113.34|4112.88|4112.88|0
1645699390000|2022-02-24 10:43:10|4112.5|4112.5|4111.59|4111.59|4112.81|4112.81|4111.59|4111.59|0
1645699400000|2022-02-24 10:43:20|4111.77|4111.77|4111.77|4111.77|4111.77|4111.77|4111.77|4111.77|0
1645699410000|2022-02-24 10:43:30|4113.64|4113.64|4113.64|4113.64|4113.64|4113.64|4113.64|4113.64|0
1645699420000|2022-02-24 10:43:40|4113.73|4113.73|4113.73|4113.73|4113.73|4113.73|4113.73|4113.73|0
1645699440000|2022-02-24 10:44:00|4113.33|4113.33|4112.89|4112.89|4113.33|4113.33|4112.89|4112.89|0
1645699450000|2022-02-24 10:44:10|4112.8|4112.8|4113.11|4113.11|4113.11|4113.11|4112.49|4112.49|0
1645699460000|2022-02-24 10:44:20|4113.02|4113.02|4112.92|4112.92|4113.02|4113.02|4112.92|4112.92|0
1645699470000|2022-02-24 10:44:30|4113.39|4113.39|4112.65|4112.65|4113.39|4113.39|4112.21|4112.21|0
1645699480000|2022-02-24 10:44:40|4112.34|4112.34|4112.03|4112.03|4112.34|4112.34|4112.03|4112.03|0
1645699490000|2022-02-24 10:44:50|4111.98|4111.98|4111.98|4111.98|4111.98|4111.98|4111.98|4111.98|0
1645699500000|2022-02-24 10:45:00|4111.96|4111.96|4110.86|4110.86|4112.14|4112.14|4110.44|4110.44|0
1645699520000|2022-02-24 10:45:20|4110.67|4110.67|4110.67|4110.67|4110.67|4110.67|4110.67|4110.67|0
1645699530000|2022-02-24 10:45:30|4110.52|4110.52|4110.21|4110.21|4110.52|4110.52|4110.21|4110.21|0
1645699540000|2022-02-24 10:45:40|4110.52|4110.52|4110.52|4110.52|4110.52|4110.52|4110.52|4110.52|0
1645699550000|2022-02-24 10:45:50|4110.42|4110.42|4109.21|4109.21|4110.42|4110.42|4107.76|4107.76|0
1645699560000|2022-02-24 10:46:00|4109.17|4109.17|4107.3|4107.3|4109.17|4109.17|4107.3|4107.3|0
1645699570000|2022-02-24 10:46:10|4107.61|4107.61|4107.61|4107.61|4107.61|4107.61|4107.61|4107.61|0
1645699580000|2022-02-24 10:46:20|4106.99|4106.99|4106.53|4106.53|4106.99|4106.99|4106.53|4106.53|0
1645699590000|2022-02-24 10:46:30|4106.06|4106.06|4105.93|4105.93|4106.06|4106.06|4105.91|4105.91|0
1645699600000|2022-02-24 10:46:40|4105.78|4105.78|4105.78|4105.78|4105.78|4105.78|4105.78|4105.78|0
1645699610000|2022-02-24 10:46:50|4106.09|4106.09|4107.02|4107.02|4107.02|4107.02|4106.09|4106.09|0
1645699620000|2022-02-24 10:47:00|4107.17|4107.17|4107.53|4107.53|4107.58|4107.58|4107.17|4107.17|0
1645699630000|2022-02-24 10:47:10|4107.84|4107.84|4108.39|4108.39|4108.39|4108.39|4107.84|4107.84|0
1645699640000|2022-02-24 10:47:20|4109.01|4109.01|4109.01|4109.01|4109.01|4109.01|4109.01|4109.01|0
1645699650000|2022-02-24 10:47:30|4108.7|4108.7|4107.14|4107.14|4108.7|4108.7|4106.83|4106.83|0
1645699670000|2022-02-24 10:47:50|4107.45|4107.45|4107.36|4107.36|4107.45|4107.45|4107.36|4107.36|0
1645699690000|2022-02-24 10:48:10|4107.52|4107.52|4107.52|4107.52|4107.52|4107.52|4107.52|4107.52|0
1645699700000|2022-02-24 10:48:20|4107.49|4107.49|4108.04|4108.04|4108.11|4108.11|4107.49|4107.49|0
1645699710000|2022-02-24 10:48:30|4108.66|4108.66|4108.17|4108.17|4108.66|4108.66|4108.04|4108.04|0
1645699720000|2022-02-24 10:48:40|4108.23|4108.23|4107.84|4107.84|4108.23|4108.23|4107.84|4107.84|0
1645699730000|2022-02-24 10:48:50|4106.9|4106.9|4105.86|4105.86|4106.9|4106.9|4105.86|4105.86|0
1645699740000|2022-02-24 10:49:00|4106.17|4106.17|4107.1|4107.1|4107.1|4107.1|4106.17|4106.17|0
1645699750000|2022-02-24 10:49:10|4107.41|4107.41|4106.48|4106.48|4107.41|4107.41|4106.48|4106.48|0
1645699760000|2022-02-24 10:49:20|4106.79|4106.79|4106.79|4106.79|4106.79|4106.79|4106.79|4106.79|0
1645699770000|2022-02-24 10:49:30|4106.32|4106.32|4106.32|4106.32|4106.32|4106.32|4106.32|4106.32|0
1645699780000|2022-02-24 10:49:40|4106.95|4106.95|4106.98|4106.98|4107.57|4107.57|4106.95|4106.95|0
1645699790000|2022-02-24 10:49:50|4107.21|4107.21|4107.15|4107.15|4107.21|4107.21|4107.15|4107.15|0
1645699800000|2022-02-24 10:50:00|4107.21|4107.21|4107.96|4107.96|4107.96|4107.96|4107.21|4107.21|0
1645699810000|2022-02-24 10:50:10|4108.59|4108.59|4107.81|4107.81|4108.59|4108.59|4107.34|4107.34|0
1645699820000|2022-02-24 10:50:20|4108.12|4108.12|4108.9|4108.9|4108.9|4108.9|4108.12|4108.12|0
1645699830000|2022-02-24 10:50:30|4108.59|4108.59|4108.8|4108.8|4108.8|4108.8|4108.49|4108.49|0
1645699840000|2022-02-24 10:50:40|4109.12|4109.12|4107.58|4107.58|4109.12|4109.12|4107.58|4107.58|0
1645699850000|2022-02-24 10:50:50|4107.73|4107.73|4109.91|4109.91|4110.08|4110.08|4107.73|4107.73|0
1645699860000|2022-02-24 10:51:00|4109.6|4109.6|4109.41|4109.41|4109.6|4109.6|4109.1|4109.1|0
1645699880000|2022-02-24 10:51:20|4109.32|4109.32|4109.2|4109.2|4109.32|4109.32|4109.2|4109.2|0
1645699890000|2022-02-24 10:51:30|4109.11|4109.11|4109.11|4109.11|4109.43|4109.43|4109.11|4109.11|0
1645699900000|2022-02-24 10:51:40|4108.84|4108.84|4109.02|4109.02|4109.02|4109.02|4108.84|4108.84|0
1645699910000|2022-02-24 10:51:50|4108.71|4108.71|4108.71|4108.71|4108.71|4108.71|4108.71|4108.71|0
1645699930000|2022-02-24 10:52:10|4108.4|4108.4|4108.71|4108.71|4108.71|4108.71|4108.4|4108.4|0
1645699940000|2022-02-24 10:52:20|4109.02|4109.02|4110.15|4110.15|4110.58|4110.58|4109.02|4109.02|0
1645699950000|2022-02-24 10:52:30|4110.06|4110.06|4109.22|4109.22|4110.06|4110.06|4108.8|4108.8|0
1645699960000|2022-02-24 10:52:40|4109.12|4109.12|4108.1|4108.1|4109.12|4109.12|4108.1|4108.1|0
1645699970000|2022-02-24 10:52:50|4108.4|4108.4|4107.78|4107.78|4108.4|4108.4|4107.78|4107.78|0
1645699980000|2022-02-24 10:53:00|4107.47|4107.47|4107.08|4107.08|4108.02|4108.02|4106.99|4106.99|0
1645699990000|2022-02-24 10:53:10|4107.18|4107.18|4107.39|4107.39|4107.49|4107.49|4106.99|4106.99|0
1645700000000|2022-02-24 10:53:20|4108.02|4108.02|4108.02|4108.02|4108.02|4108.02|4108.02|4108.02|0
1645700010000|2022-02-24 10:53:30|4108.25|4108.25|4108|4108|4108.49|4108.49|4108|4108|0
1645700020000|2022-02-24 10:53:40|4106.76|4106.76|4105.56|4105.56|4106.76|4106.76|4105.56|4105.56|0
1645700030000|2022-02-24 10:53:50|4105.65|4105.65|4105.65|4105.65|4105.65|4105.65|4105.65|4105.65|0
1645700040000|2022-02-24 10:54:00|4105.93|4105.93|4106.63|4106.63|4107.04|4107.04|4105.93|4105.93|0
1645700050000|2022-02-24 10:54:10|4106.17|4106.17|4108.26|4108.26|4108.26|4108.26|4106.17|4106.17|0
1645700060000|2022-02-24 10:54:20|4108.3|4108.3|4108.24|4108.24|4108.3|4108.3|4108.24|4108.24|0
1645700070000|2022-02-24 10:54:30|4108.71|4108.71|4108.4|4108.4|4108.71|4108.71|4108.4|4108.4|0
1645700080000|2022-02-24 10:54:40|4108.09|4108.09|4107.68|4107.68|4108.09|4108.09|4107.66|4107.66|0
1645700090000|2022-02-24 10:54:50|4107.61|4107.61|4106.52|4106.52|4107.61|4107.61|4106.21|4106.21|0
1645700100000|2022-02-24 10:55:00|4106.15|4106.15|4107.2|4107.2|4107.2|4107.2|4106.15|4106.15|0
1645700110000|2022-02-24 10:55:10|4107.52|4107.52|4107.2|4107.2|4107.52|4107.52|4106.58|4106.58|0
1645700120000|2022-02-24 10:55:20|4107.51|4107.51|4108.23|4108.23|4108.23|4108.23|4107.33|4107.33|0
1645700130000|2022-02-24 10:55:30|4108.32|4108.32|4109.34|4109.34|4109.44|4109.44|4108.32|4108.32|0
1645700140000|2022-02-24 10:55:40|4109.65|4109.65|4110.52|4110.52|4110.67|4110.67|4109.65|4109.65|0
1645700150000|2022-02-24 10:55:50|4110.6|4110.6|4110.64|4110.64|4110.91|4110.91|4110.6|4110.6|0
1645700160000|2022-02-24 10:56:00|4110.55|4110.55|4110.76|4110.76|4110.76|4110.76|4110.39|4110.39|0
1645700170000|2022-02-24 10:56:10|4110.95|4110.95|4110.29|4110.29|4110.95|4110.95|4109.83|4109.83|0
1645700180000|2022-02-24 10:56:20|4110.61|4110.61|4110.33|4110.33|4110.61|4110.61|4110.24|4110.24|0
1645700190000|2022-02-24 10:56:30|4110.24|4110.24|4109.92|4109.92|4110.24|4110.24|4109.92|4109.92|0
1645700200000|2022-02-24 10:56:40|4109|4109|4109|4109|4109|4109|4109|4109|0
1645700210000|2022-02-24 10:56:50|4108.69|4108.69|4107.45|4107.45|4108.69|4108.69|4107.45|4107.45|0
1645700240000|2022-02-24 10:57:20|4107.51|4107.51|4106.3|4106.3|4107.51|4107.51|4106.3|4106.3|0
1645700250000|2022-02-24 10:57:30|4106.61|4106.61|4105.66|4105.66|4106.61|4106.61|4105.66|4105.66|0
1645700260000|2022-02-24 10:57:40|4105.35|4105.35|4105.5|4105.5|4105.5|4105.5|4105.35|4105.35|0
1645700270000|2022-02-24 10:57:50|4105.48|4105.48|4105.98|4105.98|4105.98|4105.98|4105.48|4105.48|0
1645700280000|2022-02-24 10:58:00|4106.1|4106.1|4104.12|4104.12|4106.1|4106.1|4103.72|4103.72|0
1645700290000|2022-02-24 10:58:10|4103.96|4103.96|4103.81|4103.81|4103.96|4103.96|4103.81|4103.81|0
1645700300000|2022-02-24 10:58:20|4102.78|4102.78|4102.6|4102.6|4102.78|4102.78|4102.6|4102.6|0
1645700310000|2022-02-24 10:58:30|4102.29|4102.29|4102.6|4102.6|4102.6|4102.6|4102.29|4102.29|0
1645700320000|2022-02-24 10:58:40|4102.76|4102.76|4101.67|4101.67|4102.76|4102.76|4101.67|4101.67|0
1645700330000|2022-02-24 10:58:50|4101.36|4101.36|4101.08|4101.08|4101.36|4101.36|4100.92|4100.92|0
1645700340000|2022-02-24 10:59:00|4101.17|4101.17|4102.57|4102.57|4102.57|4102.57|4101.17|4101.17|0
1645700350000|2022-02-24 10:59:10|4102.26|4102.26|4101.58|4101.58|4102.26|4102.26|4101.48|4101.48|0
1645700360000|2022-02-24 10:59:20|4101.73|4101.73|4101.77|4101.77|4101.77|4101.77|4101.73|4101.73|0
1645700370000|2022-02-24 10:59:30|4102.39|4102.39|4102.3|4102.3|4102.65|4102.65|4102.3|4102.3|0
1645700380000|2022-02-24 10:59:40|4102.14|4102.14|4101.68|4101.68|4102.14|4102.14|4101.37|4101.37|0
1645700390000|2022-02-24 10:59:50|4101.99|4101.99|4101.99|4101.99|4101.99|4101.99|4101.99|4101.99|0
1645700400000|2022-02-24 11:00:00|4102.14|4102.14|4102.48|4102.48|4102.48|4102.48|4102.14|4102.14|0
1645700410000|2022-02-24 11:00:10|4103.1|4103.1|4103.18|4103.18|4103.18|4103.18|4103.1|4103.1|0
1645700420000|2022-02-24 11:00:20|4103.27|4103.27|4104.23|4104.23|4104.23|4104.23|4103.27|4103.27|0
1645700430000|2022-02-24 11:00:30|4103.92|4103.92|4103.11|4103.11|4103.92|4103.92|4103.11|4103.11|0
1645700440000|2022-02-24 11:00:40|4103.21|4103.21|4102.67|4102.67|4103.52|4103.52|4102.67|4102.67|0
1645700450000|2022-02-24 11:00:50|4102.52|4102.52|4100.55|4100.55|4102.52|4102.52|4100.55|4100.55|0
1645700460000|2022-02-24 11:01:00|4101.17|4101.17|4101.17|4101.17|4101.48|4101.48|4101.17|4101.17|0
1645700470000|2022-02-24 11:01:10|4100.8|4100.8|4100.89|4100.89|4100.89|4100.89|4100.74|4100.74|0
1645700480000|2022-02-24 11:01:20|4101.05|4101.05|4101.05|4101.05|4101.05|4101.05|4101.05|4101.05|0
1645700490000|2022-02-24 11:01:30|4100.42|4100.42|4100.03|4100.03|4100.42|4100.42|4099.94|4099.94|0
1645700500000|2022-02-24 11:01:40|4099.98|4099.98|4099.39|4099.39|4099.98|4099.98|4099.39|4099.39|0
1645700510000|2022-02-24 11:01:50|4099.35|4099.35|4095.94|4095.94|4099.35|4099.35|4095.94|4095.94|0
1645700520000|2022-02-24 11:02:00|4095.96|4095.96|4097.05|4097.05|4097.05|4097.05|4095.96|4095.96|0
1645700530000|2022-02-24 11:02:10|4096.66|4096.66|4096.04|4096.04|4096.66|4096.66|4096.04|4096.04|0
1645700540000|2022-02-24 11:02:20|4096.13|4096.13|4095.97|4095.97|4096.13|4096.13|4095.97|4095.97|0
1645700550000|2022-02-24 11:02:30|4096.12|4096.12|4096.75|4096.75|4096.75|4096.75|4096.12|4096.12|0
1645700560000|2022-02-24 11:02:40|4096.9|4096.9|4096.9|4096.9|4096.9|4096.9|4096.9|4096.9|0
1645700570000|2022-02-24 11:02:50|4096.99|4096.99|4096.99|4096.99|4096.99|4096.99|4096.99|4096.99|0
1645700580000|2022-02-24 11:03:00|4096.68|4096.68|4096.59|4096.59|4096.68|4096.68|4096.59|4096.59|0
1645700590000|2022-02-24 11:03:10|4096.9|4096.9|4097.33|4097.33|4097.33|4097.33|4096.9|4096.9|0
1645700600000|2022-02-24 11:03:20|4097.49|4097.49|4097.44|4097.44|4097.49|4097.49|4097.44|4097.44|0
1645700610000|2022-02-24 11:03:30|4098.06|4098.06|4098.06|4098.06|4098.06|4098.06|4098.06|4098.06|0
1645700620000|2022-02-24 11:03:40|4098.24|4098.24|4098.02|4098.02|4098.49|4098.49|4097.71|4097.71|0
1645700630000|2022-02-24 11:03:50|4097.71|4097.71|4097.62|4097.62|4097.71|4097.71|4097.62|4097.62|0
1645700640000|2022-02-24 11:04:00|4097.31|4097.31|4095.65|4095.65|4097.37|4097.37|4095.19|4095.19|0
1645700650000|2022-02-24 11:04:10|4095.56|4095.56|4095.19|4095.19|4095.56|4095.56|4094.85|4094.85|0
1645700660000|2022-02-24 11:04:20|4095.36|4095.36|4095.82|4095.82|4095.82|4095.82|4095.36|4095.36|0
1645700670000|2022-02-24 11:04:30|4096.44|4096.44|4097.38|4097.38|4097.38|4097.38|4096.44|4096.44|0
1645700680000|2022-02-24 11:04:40|4097.69|4097.69|4097.69|4097.69|4097.69|4097.69|4097.69|4097.69|0
1645700690000|2022-02-24 11:04:50|4098.31|4098.31|4097.86|4097.86|4098.31|4098.31|4097.68|4097.68|0
1645700710000|2022-02-24 11:05:10|4098.02|4098.02|4098.57|4098.57|4098.57|4098.57|4098.02|4098.02|0
1645700720000|2022-02-24 11:05:20|4098.88|4098.88|4098.73|4098.73|4098.88|4098.88|4098.73|4098.73|0
1645700730000|2022-02-24 11:05:30|4098.82|4098.82|4098.17|4098.17|4098.82|4098.82|4098.17|4098.17|0
1645700740000|2022-02-24 11:05:40|4099.11|4099.11|4099.41|4099.41|4099.41|4099.41|4099.11|4099.11|0
1645700750000|2022-02-24 11:05:50|4099.57|4099.57|4100.24|4100.24|4100.24|4100.24|4099.57|4099.57|0
1645700760000|2022-02-24 11:06:00|4099.62|4099.62|4099.62|4099.62|4099.62|4099.62|4099.62|4099.62|0
1645700770000|2022-02-24 11:06:10|4099.52|4099.52|4098.78|4098.78|4099.52|4099.52|4098.78|4098.78|0
1645700780000|2022-02-24 11:06:20|4098.72|4098.72|4098.72|4098.72|4098.72|4098.72|4098.72|4098.72|0
1645700790000|2022-02-24 11:06:30|4099.03|4099.03|4099.54|4099.54|4099.54|4099.54|4099.03|4099.03|0
1645700800000|2022-02-24 11:06:40|4100.16|4100.16|4100.16|4100.16|4100.16|4100.16|4100.16|4100.16|0
1645700810000|2022-02-24 11:06:50|4100.77|4100.77|4099.69|4099.69|4100.77|4100.77|4099.69|4099.69|0
1645700820000|2022-02-24 11:07:00|4099.87|4099.87|4099.35|4099.35|4100.04|4100.04|4099.35|4099.35|0
1645700830000|2022-02-24 11:07:10|4098.66|4098.66|4097.73|4097.73|4098.66|4098.66|4097.73|4097.73|0
1645700840000|2022-02-24 11:07:20|4097.69|4097.69|4097.4|4097.4|4098.02|4098.02|4096.58|4096.58|0
1645700850000|2022-02-24 11:07:30|4096.37|4096.37|4098.23|4098.23|4098.23|4098.23|4096.37|4096.37|0
1645700860000|2022-02-24 11:07:40|4098.85|4098.85|4098.85|4098.85|4098.85|4098.85|4098.85|4098.85|0
1645700870000|2022-02-24 11:07:50|4099.01|4099.01|4098.25|4098.25|4099.01|4099.01|4098.25|4098.25|0
1645700880000|2022-02-24 11:08:00|4098.87|4098.87|4099.19|4099.19|4099.19|4099.19|4098.87|4098.87|0
1645700890000|2022-02-24 11:08:10|4097.94|4097.94|4096.75|4096.75|4097.94|4097.94|4095.27|4095.27|0
1645700900000|2022-02-24 11:08:20|4097.38|4097.38|4098.58|4098.58|4098.58|4098.58|4097.38|4097.38|0
1645700910000|2022-02-24 11:08:30|4098.89|4098.89|4098.27|4098.27|4098.89|4098.89|4098.12|4098.12|0
1645700920000|2022-02-24 11:08:40|4098.04|4098.04|4098.19|4098.19|4098.19|4098.19|4098.04|4098.04|0
1645700930000|2022-02-24 11:08:50|4098.5|4098.5|4098.97|4098.97|4098.97|4098.97|4098.49|4098.49|0
1645700940000|2022-02-24 11:09:00|4099.05|4099.05|4098.65|4098.65|4099.05|4099.05|4098.59|4098.59|0
1645700950000|2022-02-24 11:09:10|4098.52|4098.52|4098.62|4098.62|4098.62|4098.62|4098.52|4098.52|0
1645700960000|2022-02-24 11:09:20|4098.31|4098.31|4098.31|4098.31|4098.31|4098.31|4098.31|4098.31|0
1645700970000|2022-02-24 11:09:30|4098.62|4098.62|4099.94|4099.94|4099.94|4099.94|4098.62|4098.62|0
1645700980000|2022-02-24 11:09:40|4099.82|4099.82|4100.24|4100.24|4100.24|4100.24|4099.76|4099.76|0
1645700990000|2022-02-24 11:09:50|4101.48|4101.48|4100.86|4100.86|4101.48|4101.48|4100.86|4100.86|0
1645701000000|2022-02-24 11:10:00|4100.55|4100.55|4101.01|4101.01|4101.01|4101.01|4100.24|4100.24|0
1645701010000|2022-02-24 11:10:10|4100.7|4100.7|4098.64|4098.64|4100.7|4100.7|4098.33|4098.33|0
1645701020000|2022-02-24 11:10:20|4098.33|4098.33|4098.6|4098.6|4098.6|4098.6|4097.09|4097.09|0
1645701030000|2022-02-24 11:10:30|4098.91|4098.91|4098.91|4098.91|4098.91|4098.91|4098.91|4098.91|0
1645701040000|2022-02-24 11:10:40|4098.6|4098.6|4099.08|4099.08|4099.4|4099.4|4098.6|4098.6|0
1645701050000|2022-02-24 11:10:50|4099.55|4099.55|4099.24|4099.24|4099.55|4099.55|4099.24|4099.24|0
1645701060000|2022-02-24 11:11:00|4099.39|4099.39|4098.81|4098.81|4100.48|4100.48|4098.49|4098.49|0
1645701070000|2022-02-24 11:11:10|4098.18|4098.18|4098.81|4098.81|4098.81|4098.81|4098.18|4098.18|0
1645701080000|2022-02-24 11:11:20|4099.43|4099.43|4100.51|4100.51|4100.51|4100.51|4099.43|4099.43|0
1645701090000|2022-02-24 11:11:30|4100.36|4100.36|4100.36|4100.36|4100.36|4100.36|4100.36|4100.36|0
1645701100000|2022-02-24 11:11:40|4102.22|4102.22|4099.95|4099.95|4102.31|4102.31|4099.95|4099.95|0
1645701110000|2022-02-24 11:11:50|4099.8|4099.8|4099.11|4099.11|4099.8|4099.8|4099.11|4099.11|0
1645701120000|2022-02-24 11:12:00|4099.02|4099.02|4100.06|4100.06|4100.41|4100.41|4099.02|4099.02|0
1645701130000|2022-02-24 11:12:10|4100.15|4100.15|4100.97|4100.97|4101.28|4101.28|4100.15|4100.15|0
1645701140000|2022-02-24 11:12:20|4101.59|4101.59|4101.59|4101.59|4101.59|4101.59|4101.59|4101.59|0
1645701150000|2022-02-24 11:12:30|4101.9|4101.9|4102.83|4102.83|4102.83|4102.83|4101.9|4101.9|0
1645701160000|2022-02-24 11:12:40|4103.14|4103.14|4101.44|4101.44|4103.14|4103.14|4101.44|4101.44|0
1645701170000|2022-02-24 11:12:50|4101.75|4101.75|4101.75|4101.75|4101.75|4101.75|4101.75|4101.75|0
1645701180000|2022-02-24 11:13:00|4101.65|4101.65|4100.63|4100.63|4101.65|4101.65|4100.63|4100.63|0
1645701190000|2022-02-24 11:13:10|4100.67|4100.67|4100.82|4100.82|4100.82|4100.82|4100.67|4100.67|0
1645701210000|2022-02-24 11:13:30|4100.98|4100.98|4100.98|4100.98|4100.98|4100.98|4100.98|4100.98|0
1645701220000|2022-02-24 11:13:40|4101.56|4101.56|4101.65|4101.65|4101.65|4101.65|4101.56|4101.56|0
1645701230000|2022-02-24 11:13:50|4101.69|4101.69|4102.56|4102.56|4102.56|4102.56|4101.69|4101.69|0
1645701240000|2022-02-24 11:14:00|4103.18|4103.18|4103.22|4103.22|4103.22|4103.22|4103.18|4103.18|0
1645701250000|2022-02-24 11:14:10|4103.34|4103.34|4103.03|4103.03|4103.34|4103.34|4103.03|4103.03|0
1645701260000|2022-02-24 11:14:20|4103.34|4103.34|4102.42|4102.42|4103.34|4103.34|4102.14|4102.14|0
1645701270000|2022-02-24 11:14:30|4102.73|4102.73|4102.48|4102.48|4102.73|4102.73|4102.11|4102.11|0
1645701280000|2022-02-24 11:14:40|4102.63|4102.63|4102.72|4102.72|4102.72|4102.72|4102.63|4102.63|0
1645701290000|2022-02-24 11:14:50|4102.63|4102.63|4104.39|4104.39|4104.39|4104.39|4102.63|4102.63|0
1645701300000|2022-02-24 11:15:00|4104.08|4104.08|4104.23|4104.23|4104.55|4104.55|4103.46|4103.46|0
1645701310000|2022-02-24 11:15:10|4104.19|4104.19|4103.07|4103.07|4104.19|4104.19|4103.07|4103.07|0
1645701320000|2022-02-24 11:15:20|4102.14|4102.14|4101.33|4101.33|4102.14|4102.14|4101.33|4101.33|0
1645701330000|2022-02-24 11:15:30|4102.29|4102.29|4102.29|4102.29|4102.29|4102.29|4102.29|4102.29|0
1645701340000|2022-02-24 11:15:40|4101.98|4101.98|4100.65|4100.65|4101.98|4101.98|4100.65|4100.65|0
1645701350000|2022-02-24 11:15:50|4100.37|4100.37|4099.08|4099.08|4100.37|4100.37|4099.08|4099.08|0
1645701360000|2022-02-24 11:16:00|4099.05|4099.05|4098.72|4098.72|4099.08|4099.08|4098.61|4098.61|0
1645701370000|2022-02-24 11:16:10|4098.63|4098.63|4098.7|4098.7|4098.7|4098.7|4098.63|4098.63|0
1645701380000|2022-02-24 11:16:20|4098.39|4098.39|4098.39|4098.39|4098.39|4098.39|4098.39|4098.39|0
1645701400000|2022-02-24 11:16:40|4098.2|4098.2|4097.58|4097.58|4098.2|4098.2|4097.58|4097.58|0
1645701410000|2022-02-24 11:16:50|4097.49|4097.49|4096.89|4096.89|4097.49|4097.49|4096.49|4096.49|0
1645701420000|2022-02-24 11:17:00|4097.14|4097.14|4098.26|4098.26|4098.26|4098.26|4097.14|4097.14|0
1645701430000|2022-02-24 11:17:10|4098.3|4098.3|4098.86|4098.86|4099.01|4099.01|4098.3|4098.3|0
1645701440000|2022-02-24 11:17:20|4098.88|4098.88|4099.26|4099.26|4099.57|4099.57|4098.63|4098.63|0
1645701450000|2022-02-24 11:17:30|4099.56|4099.56|4099.68|4099.68|4099.68|4099.68|4099.56|4099.56|0
1645701460000|2022-02-24 11:17:40|4099.64|4099.64|4100.36|4100.36|4100.36|4100.36|4099.64|4099.64|0
1645701470000|2022-02-24 11:17:50|4099.74|4099.74|4099.55|4099.55|4099.74|4099.74|4099.55|4099.55|0
1645701480000|2022-02-24 11:18:00|4100.17|4100.17|4100.17|4100.17|4100.17|4100.17|4100.17|4100.17|0
1645701490000|2022-02-24 11:18:10|4100.7|4100.7|4100.7|4100.7|4100.7|4100.7|4100.7|4100.7|0
1645701500000|2022-02-24 11:18:20|4101.94|4101.94|4101.63|4101.63|4101.94|4101.94|4101.63|4101.63|0
1645701510000|2022-02-24 11:18:30|4101.81|4101.81|4102.06|4102.06|4102.06|4102.06|4101.75|4101.75|0
1645701520000|2022-02-24 11:18:40|4102.99|4102.99|4103.61|4103.61|4103.77|4103.77|4102.99|4102.99|0
1645701540000|2022-02-24 11:19:00|4103.65|4103.65|4103.53|4103.53|4103.69|4103.69|4103.53|4103.53|0
1645701560000|2022-02-24 11:19:20|4103.84|4103.84|4103.44|4103.44|4103.84|4103.84|4103.44|4103.44|0
1645701570000|2022-02-24 11:19:30|4103.34|4103.34|4103.34|4103.34|4103.34|4103.34|4103.34|4103.34|0
1645701580000|2022-02-24 11:19:40|4103.44|4103.44|4103.44|4103.44|4103.44|4103.44|4103.44|4103.44|0
1645701600000|2022-02-24 11:20:00|4104.37|4104.37|4104.99|4104.99|4104.99|4104.99|4104.37|4104.37|0
1645701610000|2022-02-24 11:20:10|4104.68|4104.68|4105.35|4105.35|4105.35|4105.35|4104.68|4104.68|0
1645701620000|2022-02-24 11:20:20|4105.37|4105.37|4104.81|4104.81|4105.53|4105.53|4104.75|4104.75|0
1645701630000|2022-02-24 11:20:30|4105.12|4105.12|4105.9|4105.9|4105.9|4105.9|4105.12|4105.12|0
1645701640000|2022-02-24 11:20:40|4106.18|4106.18|4107.2|4107.2|4107.2|4107.2|4105.56|4105.56|0
1645701650000|2022-02-24 11:20:50|4107.36|4107.36|4107.36|4107.36|4107.36|4107.36|4107.36|4107.36|0
1645701660000|2022-02-24 11:21:00|4106.74|4106.74|4106.42|4106.42|4106.74|4106.74|4106.42|4106.42|0
1645701670000|2022-02-24 11:21:10|4107.36|4107.36|4107.51|4107.51|4107.51|4107.51|4107.36|4107.36|0
1645701690000|2022-02-24 11:21:30|4107.39|4107.39|4107.06|4107.06|4107.39|4107.39|4107.06|4107.06|0
1645701700000|2022-02-24 11:21:40|4105.82|4105.82|4105.82|4105.82|4105.82|4105.82|4105.82|4105.82|0
1645701710000|2022-02-24 11:21:50|4105.51|4105.51|4105.51|4105.51|4105.51|4105.51|4105.51|4105.51|0
1645701720000|2022-02-24 11:22:00|4106.13|4106.13|4106.63|4106.63|4107.56|4107.56|4106.13|4106.13|0
1645701730000|2022-02-24 11:22:10|4106.32|4106.32|4107.51|4107.51|4107.51|4107.51|4106.32|4106.32|0
1645701740000|2022-02-24 11:22:20|4106.89|4106.89|4107.2|4107.2|4107.2|4107.2|4106.58|4106.58|0
1645701750000|2022-02-24 11:22:30|4108.13|4108.13|4109.26|4109.26|4109.26|4109.26|4107.69|4107.69|0
1645701760000|2022-02-24 11:22:40|4109.35|4109.35|4110.6|4110.6|4111.53|4111.53|4109.35|4109.35|0
1645701770000|2022-02-24 11:22:50|4111.71|4111.71|4113.75|4113.75|4113.75|4113.75|4111.71|4111.71|0
1645701780000|2022-02-24 11:23:00|4113.44|4113.44|4113.66|4113.66|4113.66|4113.66|4113.35|4113.35|0
1645701790000|2022-02-24 11:23:10|4113.81|4113.81|4113.81|4113.81|4113.81|4113.81|4113.81|4113.81|0
1645701800000|2022-02-24 11:23:20|4115.86|4115.86|4116.07|4116.07|4116.13|4116.13|4115.86|4115.86|0
1645701810000|2022-02-24 11:23:30|4115.76|4115.76|4115.64|4115.64|4117.01|4117.01|4115.64|4115.64|0
1645701820000|2022-02-24 11:23:40|4115.79|4115.79|4116.73|4116.73|4116.73|4116.73|4115.79|4115.79|0
1645701830000|2022-02-24 11:23:50|4117.04|4117.04|4117.66|4117.66|4117.66|4117.66|4117.04|4117.04|0
1645701840000|2022-02-24 11:24:00|4117.54|4117.54|4117.75|4117.75|4117.75|4117.75|4117.54|4117.54|0
1645701850000|2022-02-24 11:24:10|4117.8|4117.8|4119.08|4119.08|4119.08|4119.08|4117.8|4117.8|0
1645701860000|2022-02-24 11:24:20|4118.8|4118.8|4119.08|4119.08|4119.08|4119.08|4118.8|4118.8|0
1645701870000|2022-02-24 11:24:30|4119.54|4119.54|4119.54|4119.54|4119.54|4119.54|4119.54|4119.54|0
1645701890000|2022-02-24 11:24:50|4120.16|4120.16|4121.13|4121.13|4121.44|4121.44|4120.16|4120.16|0
1645701900000|2022-02-24 11:25:00|4120.51|4120.51|4119.3|4119.3|4120.51|4120.51|4119.24|4119.24|0
1645701910000|2022-02-24 11:25:10|4120.42|4120.42|4122.14|4122.14|4122.14|4122.14|4120.42|4120.42|0
1645701920000|2022-02-24 11:25:20|4121.83|4121.83|4121.65|4121.65|4121.83|4121.83|4121.65|4121.65|0
1645701930000|2022-02-24 11:25:30|4121.33|4121.33|4121.33|4121.33|4121.33|4121.33|4121.33|4121.33|0
1645701940000|2022-02-24 11:25:40|4120.56|4120.56|4119.03|4119.03|4120.56|4120.56|4119.03|4119.03|0
1645701960000|2022-02-24 11:26:00|4119.34|4119.34|4119.22|4119.22|4119.34|4119.34|4119.22|4119.22|0
1645701970000|2022-02-24 11:26:10|4119.47|4119.47|4119.47|4119.47|4119.47|4119.47|4119.47|4119.47|0
1645701980000|2022-02-24 11:26:20|4119.65|4119.65|4119.7|4119.7|4119.7|4119.7|4119.65|4119.65|0
1645701990000|2022-02-24 11:26:30|4119.61|4119.61|4119.52|4119.52|4119.61|4119.61|4119.52|4119.52|0
1645702000000|2022-02-24 11:26:40|4118.9|4118.9|4118.27|4118.27|4118.9|4118.9|4118.27|4118.27|0
1645702010000|2022-02-24 11:26:50|4117.99|4117.99|4114.8|4114.8|4117.99|4117.99|4114.8|4114.8|0
1645702020000|2022-02-24 11:27:00|4114.73|4114.73|4114.33|4114.33|4114.73|4114.73|4114.33|4114.33|0
1645702030000|2022-02-24 11:27:10|4114.48|4114.48|4112|4112|4114.48|4114.48|4112|4112|0
1645702040000|2022-02-24 11:27:20|4111.94|4111.94|4113.76|4113.76|4113.76|4113.76|4111.8|4111.8|0
1645702050000|2022-02-24 11:27:30|4113.81|4113.81|4112.42|4112.42|4113.81|4113.81|4112.42|4112.42|0
1645702070000|2022-02-24 11:27:50|4112.88|4112.88|4113.31|4113.31|4113.31|4113.31|4112.88|4112.88|0
1645702080000|2022-02-24 11:28:00|4113.22|4113.22|4112.91|4112.91|4113.22|4113.22|4112.91|4112.91|0
1645702090000|2022-02-24 11:28:10|4112.14|4112.14|4110.99|4110.99|4112.14|4112.14|4110.83|4110.83|0
1645702100000|2022-02-24 11:28:20|4111.05|4111.05|4111.11|4111.11|4111.11|4111.11|4111.05|4111.05|0
1645702110000|2022-02-24 11:28:30|4110.95|4110.95|4110.95|4110.95|4110.95|4110.95|4110.95|4110.95|0
1645702120000|2022-02-24 11:28:40|4110.77|4110.77|4110.77|4110.77|4110.77|4110.77|4110.77|4110.77|0
1645702130000|2022-02-24 11:28:50|4109.84|4109.84|4109.22|4109.22|4109.84|4109.84|4109.22|4109.22|0
1645702140000|2022-02-24 11:29:00|4109.53|4109.53|4108.05|4108.05|4109.53|4109.53|4108.05|4108.05|0
1645702150000|2022-02-24 11:29:10|4108|4108|4109.19|4109.19|4109.19|4109.19|4107.96|4107.96|0
1645702160000|2022-02-24 11:29:20|4109.25|4109.25|4109.35|4109.35|4109.35|4109.35|4109.25|4109.25|0
1645702170000|2022-02-24 11:29:30|4110.03|4110.03|4110.28|4110.28|4110.34|4110.34|4110.03|4110.03|0
1645702180000|2022-02-24 11:29:40|4109.66|4109.66|4109.03|4109.03|4109.66|4109.66|4109.03|4109.03|0
1645702200000|2022-02-24 11:30:00|4109.19|4109.19|4108.9|4108.9|4109.19|4109.19|4108.88|4108.88|0
1645702210000|2022-02-24 11:30:10|4108.95|4108.95|4109.88|4109.88|4109.88|4109.88|4108.95|4108.95|0
1645702220000|2022-02-24 11:30:20|4109.94|4109.94|4109.79|4109.79|4109.94|4109.94|4109.79|4109.79|0
1645702240000|2022-02-24 11:30:40|4110.25|4110.25|4111.18|4111.18|4111.18|4111.18|4110.25|4110.25|0
1645702250000|2022-02-24 11:30:50|4111.22|4111.22|4111.22|4111.22|4111.22|4111.22|4111.22|4111.22|0
1645702260000|2022-02-24 11:31:00|4109.98|4109.98|4110.1|4110.1|4110.1|4110.1|4109.98|4109.98|0
1645702270000|2022-02-24 11:31:10|4110.41|4110.41|4109.1|4109.1|4110.41|4110.41|4109.1|4109.1|0
1645702280000|2022-02-24 11:31:20|4108.93|4108.93|4108.62|4108.62|4108.93|4108.93|4108.62|4108.62|0
1645702310000|2022-02-24 11:31:50|4108.93|4108.93|4108.77|4108.77|4108.93|4108.93|4108.77|4108.77|0
1645702320000|2022-02-24 11:32:00|4108.93|4108.93|4108.93|4108.93|4108.93|4108.93|4108.93|4108.93|0
1645702330000|2022-02-24 11:32:10|4109.08|4109.08|4107.08|4107.08|4109.08|4109.08|4106.77|4106.77|0
1645702340000|2022-02-24 11:32:20|4106.77|4106.77|4108.17|4108.17|4108.17|4108.17|4106.77|4106.77|0
1645702350000|2022-02-24 11:32:30|4108.26|4108.26|4108.26|4108.26|4108.26|4108.26|4108.26|4108.26|0
1645702360000|2022-02-24 11:32:40|4107.64|4107.64|4107.95|4107.95|4107.95|4107.95|4107.64|4107.64|0
1645702380000|2022-02-24 11:33:00|4108.01|4108.01|4109.21|4109.21|4109.52|4109.52|4108.01|4108.01|0
1645702390000|2022-02-24 11:33:10|4109.26|4109.26|4110|4110|4110|4110|4109.26|4109.26|0
1645702400000|2022-02-24 11:33:20|4110.46|4110.46|4111.68|4111.68|4111.68|4111.68|4110.46|4110.46|0
1645702420000|2022-02-24 11:33:40|4111.8|4111.8|4111.91|4111.91|4111.91|4111.91|4111.8|4111.8|0
1645702430000|2022-02-24 11:33:50|4111.29|4111.29|4111.45|4111.45|4111.45|4111.45|4111.29|4111.29|0
1645702440000|2022-02-24 11:34:00|4111.14|4111.14|4110.75|4110.75|4111.14|4111.14|4110.29|4110.29|0
1645702450000|2022-02-24 11:34:10|4110.9|4110.9|4110.28|4110.28|4110.9|4110.9|4110.28|4110.28|0
1645702460000|2022-02-24 11:34:20|4110.59|4110.59|4110.44|4110.44|4110.59|4110.59|4110.44|4110.44|0
1645702470000|2022-02-24 11:34:30|4110.53|4110.53|4110.53|4110.53|4110.53|4110.53|4110.53|4110.53|0
1645702480000|2022-02-24 11:34:40|4110.49|4110.49|4110.14|4110.14|4110.49|4110.49|4109.98|4109.98|0
1645702490000|2022-02-24 11:34:50|4107.96|4107.96|4107.24|4107.24|4107.96|4107.96|4107.24|4107.24|0
1645702510000|2022-02-24 11:35:10|4106.94|4106.94|4105.44|4105.44|4106.94|4106.94|4105.44|4105.44|0
1645702520000|2022-02-24 11:35:20|4105.76|4105.76|4105.44|4105.44|4105.76|4105.76|4105.44|4105.44|0
1645702530000|2022-02-24 11:35:30|4105.13|4105.13|4104.25|4104.25|4105.61|4105.61|4104.25|4104.25|0
1645702540000|2022-02-24 11:35:40|4104.87|4104.87|4105.37|4105.37|4105.37|4105.37|4104.87|4104.87|0
1645702550000|2022-02-24 11:35:50|4105.52|4105.52|4105.71|4105.71|4105.71|4105.71|4105.4|4105.4|0
1645702560000|2022-02-24 11:36:00|4105.61|4105.61|4106.79|4106.79|4107.1|4107.1|4105.61|4105.61|0
1645702580000|2022-02-24 11:36:20|4106.45|4106.45|4106.45|4106.45|4106.45|4106.45|4106.45|4106.45|0
1645702590000|2022-02-24 11:36:30|4106.36|4106.36|4106.36|4106.36|4106.36|4106.36|4106.36|4106.36|0
1645702600000|2022-02-24 11:36:40|4106.38|4106.38|4106.3|4106.3|4106.38|4106.38|4106.3|4106.3|0
1645702610000|2022-02-24 11:36:50|4105.52|4105.52|4105.52|4105.52|4105.52|4105.52|4105.52|4105.52|0
1645702620000|2022-02-24 11:37:00|4105.48|4105.48|4105.48|4105.48|4105.48|4105.48|4105.48|4105.48|0
1645702630000|2022-02-24 11:37:10|4105.39|4105.39|4105.39|4105.39|4105.39|4105.39|4105.39|4105.39|0
1645702640000|2022-02-24 11:37:20|4105.54|4105.54|4104.18|4104.18|4105.54|4105.54|4103.99|4103.99|0
1645702650000|2022-02-24 11:37:30|4103.87|4103.87|4103.72|4103.72|4103.87|4103.87|4103.72|4103.72|0
1645702660000|2022-02-24 11:37:40|4103.53|4103.53|4103.53|4103.53|4103.53|4103.53|4103.53|4103.53|0
1645702670000|2022-02-24 11:37:50|4103.07|4103.07|4102.89|4102.89|4103.07|4103.07|4102.14|4102.14|0
1645702700000|2022-02-24 11:38:20|4102.8|4102.8|4102.8|4102.8|4102.8|4102.8|4102.74|4102.74|0
1645702710000|2022-02-24 11:38:30|4102.89|4102.89|4103.97|4103.97|4103.97|4103.97|4102.89|4102.89|0
1645702720000|2022-02-24 11:38:40|4104.59|4104.59|4104.78|4104.78|4104.78|4104.78|4104.59|4104.59|0
1645702730000|2022-02-24 11:38:50|4105.09|4105.09|4105.5|4105.5|4105.5|4105.5|4105.09|4105.09|0
1645702740000|2022-02-24 11:39:00|4105.34|4105.34|4105.81|4105.81|4105.96|4105.96|4105.34|4105.34|0
1645702760000|2022-02-24 11:39:20|4105.62|4105.62|4105.62|4105.62|4105.62|4105.62|4105.62|4105.62|0
1645702770000|2022-02-24 11:39:30|4105.53|4105.53|4105.67|4105.67|4105.67|4105.67|4105.53|4105.53|0
1645702780000|2022-02-24 11:39:40|4105.76|4105.76|4106.68|4106.68|4106.68|4106.68|4105.76|4105.76|0
1645702790000|2022-02-24 11:39:50|4107.31|4107.31|4107.4|4107.4|4107.4|4107.4|4107.31|4107.31|0
1645702800000|2022-02-24 11:40:00|4107.71|4107.71|4108.33|4108.33|4108.33|4108.33|4107.71|4107.71|0
1645702810000|2022-02-24 11:40:10|4107.71|4107.71|4106.85|4106.85|4108.02|4108.02|4106.85|4106.85|0
1645702820000|2022-02-24 11:40:20|4106.93|4106.93|4106|4106|4106.93|4106.93|4106|4106|0
1645702830000|2022-02-24 11:40:30|4106.62|4106.62|4109.42|4109.42|4109.42|4109.42|4106.62|4106.62|0
1645702840000|2022-02-24 11:40:40|4109.45|4109.45|4110.11|4110.11|4110.11|4110.11|4109.45|4109.45|0
1645702850000|2022-02-24 11:40:50|4110.21|4110.21|4112.12|4112.12|4112.12|4112.12|4110.21|4110.21|0
1645702860000|2022-02-24 11:41:00|4113.65|4113.65|4113.46|4113.46|4113.65|4113.65|4113.46|4113.46|0
1645702870000|2022-02-24 11:41:10|4113.87|4113.87|4113.87|4113.87|4113.87|4113.87|4113.87|4113.87|0
1645702880000|2022-02-24 11:41:20|4115.12|4115.12|4115.12|4115.12|4115.12|4115.12|4115.12|4115.12|0
1645702900000|2022-02-24 11:41:40|4115.43|4115.43|4116.62|4116.62|4116.62|4116.62|4115.43|4115.43|0
1645702910000|2022-02-24 11:41:50|4116.8|4116.8|4116.43|4116.43|4116.8|4116.8|4116.43|4116.43|0
1645702920000|2022-02-24 11:42:00|4116.48|4116.48|4116.65|4116.65|4116.65|4116.65|4116.48|4116.48|0
1645702930000|2022-02-24 11:42:10|4116.6|4116.6|4118.25|4118.25|4118.56|4118.56|4116.6|4116.6|0
1645702940000|2022-02-24 11:42:20|4118.23|4118.23|4118.51|4118.51|4118.51|4118.51|4118.23|4118.23|0
1645702950000|2022-02-24 11:42:30|4118.7|4118.7|4119.01|4119.01|4119.78|4119.78|4118.7|4118.7|0
1645702960000|2022-02-24 11:42:40|4119.32|4119.32|4120.12|4120.12|4120.43|4120.43|4119.32|4119.32|0
1645702970000|2022-02-24 11:42:50|4119.19|4119.19|4119.19|4119.19|4119.19|4119.19|4119.19|4119.19|0
1645702980000|2022-02-24 11:43:00|4118.91|4118.91|4119.69|4119.69|4119.69|4119.69|4118.91|4118.91|0
1645703010000|2022-02-24 11:43:30|4120.62|4120.62|4120.93|4120.93|4120.93|4120.93|4120.62|4120.62|0
1645703020000|2022-02-24 11:43:40|4121.12|4121.12|4121.49|4121.49|4121.49|4121.49|4121.12|4121.12|0
1645703030000|2022-02-24 11:43:50|4121.95|4121.95|4122.75|4122.75|4122.75|4122.75|4121.95|4121.95|0
1645703040000|2022-02-24 11:44:00|4122.77|4122.77|4122.15|4122.15|4122.77|4122.77|4121.84|4121.84|0
1645703050000|2022-02-24 11:44:10|4122.31|4122.31|4122.26|4122.26|4122.31|4122.31|4122.17|4122.17|0
1645703060000|2022-02-24 11:44:20|4122.17|4122.17|4121.67|4121.67|4122.29|4122.29|4121.67|4121.67|0
1645703070000|2022-02-24 11:44:30|4122.6|4122.6|4122.6|4122.6|4122.6|4122.6|4122.6|4122.6|0
1645703080000|2022-02-24 11:44:40|4122.69|4122.69|4123.34|4123.34|4123.34|4123.34|4122.69|4122.69|0
1645703090000|2022-02-24 11:44:50|4123.38|4123.38|4124.87|4124.87|4124.87|4124.87|4123.38|4123.38|0
1645703100000|2022-02-24 11:45:00|4124.25|4124.25|4123.2|4123.2|4124.25|4124.25|4123.04|4123.04|0
1645703110000|2022-02-24 11:45:10|4123.26|4123.26|4123.26|4123.26|4123.26|4123.26|4123.26|4123.26|0
1645703120000|2022-02-24 11:45:20|4123.41|4123.41|4123.59|4123.59|4123.59|4123.59|4123.41|4123.41|0
1645703130000|2022-02-24 11:45:30|4123.68|4123.68|4123.66|4123.66|4123.68|4123.68|4123.66|4123.66|0
1645703140000|2022-02-24 11:45:40|4123.81|4123.81|4122.8|4122.8|4123.81|4123.81|4122.8|4122.8|0
1645703150000|2022-02-24 11:45:50|4122.71|4122.71|4122.71|4122.71|4122.71|4122.71|4122.71|4122.71|0
1645703160000|2022-02-24 11:46:00|4122.73|4122.73|4123.02|4123.02|4123.02|4123.02|4122.71|4122.71|0
1645703170000|2022-02-24 11:46:10|4124.58|4124.58|4124.76|4124.76|4124.76|4124.76|4124.14|4124.14|0
1645703180000|2022-02-24 11:46:20|4124.45|4124.45|4122.87|4122.87|4124.45|4124.45|4122.87|4122.87|0
1645703190000|2022-02-24 11:46:30|4123.18|4123.18|4123.18|4123.18|4123.18|4123.18|4123.18|4123.18|0
1645703200000|2022-02-24 11:46:40|4123.37|4123.37|4123.99|4123.99|4123.99|4123.99|4123.37|4123.37|0
1645703210000|2022-02-24 11:46:50|4124.11|4124.11|4124.01|4124.01|4124.2|4124.2|4124.01|4124.01|0
1645703220000|2022-02-24 11:47:00|4124.29|4124.29|4124.17|4124.17|4124.29|4124.29|4124.11|4124.11|0
1645703230000|2022-02-24 11:47:10|4124.48|4124.48|4125.63|4125.63|4125.63|4125.63|4124.48|4124.48|0
1645703240000|2022-02-24 11:47:20|4125.32|4125.32|4125.32|4125.32|4125.32|4125.32|4125.32|4125.32|0
1645703260000|2022-02-24 11:47:40|4125.63|4125.63|4125.63|4125.63|4125.63|4125.63|4125.63|4125.63|0
1645703270000|2022-02-24 11:47:50|4124.69|4124.69|4125|4125|4125|4125|4124.38|4124.38|0
1645703280000|2022-02-24 11:48:00|4125.63|4125.63|4124.75|4124.75|4125.74|4125.74|4124.75|4124.75|0
1645703290000|2022-02-24 11:48:10|4124.85|4124.85|4125.06|4125.06|4125.16|4125.16|4124.85|4124.85|0
1645703300000|2022-02-24 11:48:20|4125.22|4125.22|4125.97|4125.97|4125.97|4125.97|4125.22|4125.22|0
1645703310000|2022-02-24 11:48:30|4125.82|4125.82|4125.82|4125.82|4125.82|4125.82|4125.82|4125.82|0
1645703320000|2022-02-24 11:48:40|4125.66|4125.66|4125.66|4125.66|4125.66|4125.66|4125.66|4125.66|0
1645703330000|2022-02-24 11:48:50|4123.8|4123.8|4123.8|4123.8|4123.8|4123.8|4123.8|4123.8|0
1645703340000|2022-02-24 11:49:00|4123.64|4123.64|4122.41|4122.41|4123.64|4123.64|4122.41|4122.41|0
1645703350000|2022-02-24 11:49:10|4122.32|4122.32|4121.19|4121.19|4122.32|4122.32|4121.19|4121.19|0
1645703360000|2022-02-24 11:49:20|4120.88|4120.88|4121.22|4121.22|4121.22|4121.22|4120.66|4120.66|0
1645703380000|2022-02-24 11:49:40|4121.54|4121.54|4121.65|4121.65|4121.65|4121.65|4121.54|4121.54|0
1645703390000|2022-02-24 11:49:50|4121.56|4121.56|4120.93|4120.93|4121.56|4121.56|4120.93|4120.93|0
1645703410000|2022-02-24 11:50:10|4120.31|4120.31|4118.52|4118.52|4120.31|4120.31|4118.21|4118.21|0
1645703420000|2022-02-24 11:50:20|4119.14|4119.14|4118.83|4118.83|4119.14|4119.14|4118.83|4118.83|0
1645703430000|2022-02-24 11:50:30|4118.76|4118.76|4118.85|4118.85|4118.85|4118.85|4118.76|4118.76|0
1645703440000|2022-02-24 11:50:40|4119.78|4119.78|4119.78|4119.78|4119.78|4119.78|4119.78|4119.78|0
1645703450000|2022-02-24 11:50:50|4119.73|4119.73|4119.41|4119.41|4119.73|4119.73|4119.41|4119.41|0
1645703460000|2022-02-24 11:51:00|4119.32|4119.32|4119.26|4119.26|4119.41|4119.41|4119.01|4119.01|0
1645703470000|2022-02-24 11:51:10|4120.04|4120.04|4120.19|4120.19|4120.19|4120.19|4120.04|4120.04|0
1645703480000|2022-02-24 11:51:20|4120.5|4120.5|4120.81|4120.81|4120.81|4120.81|4120.19|4120.19|0
1645703490000|2022-02-24 11:51:30|4120.84|4120.84|4122.53|4122.53|4122.9|4122.9|4120.84|4120.84|0
1645703500000|2022-02-24 11:51:40|4122.41|4122.41|4122.35|4122.35|4122.41|4122.41|4122.35|4122.35|0
1645703510000|2022-02-24 11:51:50|4122.98|4122.98|4122.98|4122.98|4122.98|4122.98|4122.98|4122.98|0
1645703520000|2022-02-24 11:52:00|4123.29|4123.29|4121.55|4121.55|4123.41|4123.41|4121.55|4121.55|0
1645703530000|2022-02-24 11:52:10|4120.93|4120.93|4120.93|4120.93|4120.93|4120.93|4120.93|4120.93|0
1645703540000|2022-02-24 11:52:20|4120.8|4120.8|4121.29|4121.29|4121.54|4121.54|4120.8|4120.8|0
1645703550000|2022-02-24 11:52:30|4121.6|4121.6|4121.6|4121.6|4121.6|4121.6|4121.6|4121.6|0
1645703560000|2022-02-24 11:52:40|4120.79|4120.79|4120.79|4120.79|4120.79|4120.79|4120.79|4120.79|0
1645703570000|2022-02-24 11:52:50|4121.42|4121.42|4122.62|4122.62|4122.62|4122.62|4121.42|4121.42|0
1645703580000|2022-02-24 11:53:00|4122.32|4122.32|4122.32|4122.32|4122.32|4122.32|4122.32|4122.32|0
1645703590000|2022-02-24 11:53:10|4122.16|4122.16|4121.54|4121.54|4122.16|4122.16|4120.92|4120.92|0
1645703600000|2022-02-24 11:53:20|4121.23|4121.23|4121.05|4121.05|4121.23|4121.23|4121.05|4121.05|0
1645703610000|2022-02-24 11:53:30|4120.42|4120.42|4119.82|4119.82|4120.42|4120.42|4119.82|4119.82|0
1645703620000|2022-02-24 11:53:40|4119.88|4119.88|4118.02|4118.02|4119.88|4119.88|4118.02|4118.02|0
1645703630000|2022-02-24 11:53:50|4117.71|4117.71|4118.33|4118.33|4118.33|4118.33|4117.71|4117.71|0
1645703650000|2022-02-24 11:54:10|4118.51|4118.51|4119.31|4119.31|4119.31|4119.31|4118.42|4118.42|0
1645703660000|2022-02-24 11:54:20|4119.48|4119.48|4119.33|4119.33|4119.79|4119.79|4119.33|4119.33|0
1645703670000|2022-02-24 11:54:30|4119.95|4119.95|4120.68|4120.68|4120.68|4120.68|4119.33|4119.33|0
1645703690000|2022-02-24 11:54:50|4120.83|4120.83|4120.83|4120.83|4120.83|4120.83|4120.83|4120.83|0
1645703700000|2022-02-24 11:55:00|4120.74|4120.74|4121.04|4121.04|4121.04|4121.04|4120.39|4120.39|0
1645703730000|2022-02-24 11:55:30|4121.19|4121.19|4121.19|4121.19|4121.19|4121.19|4121.19|4121.19|0
1645703740000|2022-02-24 11:55:40|4121.1|4121.1|4121.1|4121.1|4121.1|4121.1|4121.1|4121.1|0
1645703750000|2022-02-24 11:55:50|4121.41|4121.41|4121.41|4121.41|4121.41|4121.41|4121.41|4121.41|0
1645703760000|2022-02-24 11:56:00|4122.22|4122.22|4122.25|4122.25|4122.37|4122.37|4122.22|4122.22|0
1645703770000|2022-02-24 11:56:10|4121.94|4121.94|4121.32|4121.32|4121.94|4121.94|4121.32|4121.32|0
1645703790000|2022-02-24 11:56:30|4121.01|4121.01|4121.01|4121.01|4121.01|4121.01|4121.01|4121.01|0
1645703800000|2022-02-24 11:56:40|4120.39|4120.39|4118.65|4118.65|4120.39|4120.39|4118.65|4118.65|0
1645703810000|2022-02-24 11:56:50|4118.41|4118.41|4117.6|4117.6|4118.41|4118.41|4117.6|4117.6|0
1645703820000|2022-02-24 11:57:00|4117.13|4117.13|4117.75|4117.75|4117.75|4117.75|4117.13|4117.13|0
1645703830000|2022-02-24 11:57:10|4117.91|4117.91|4117.81|4117.81|4117.91|4117.91|4117.81|4117.81|0
1645703840000|2022-02-24 11:57:20|4118.12|4118.12|4118.12|4118.12|4118.12|4118.12|4118.12|4118.12|0
1645703850000|2022-02-24 11:57:30|4118.28|4118.28|4118.37|4118.37|4118.77|4118.77|4118.28|4118.28|0
1645703860000|2022-02-24 11:57:40|4118.06|4118.06|4117.97|4117.97|4118.06|4118.06|4117.97|4117.97|0
1645703880000|2022-02-24 11:58:00|4118.28|4118.28|4118.28|4118.28|4118.28|4118.28|4118.28|4118.28|0
1645703890000|2022-02-24 11:58:10|4117.97|4117.97|4118.4|4118.4|4118.4|4118.4|4117.97|4117.97|0
1645703900000|2022-02-24 11:58:20|4118.47|4118.47|4118.47|4118.47|4118.47|4118.47|4118.47|4118.47|0
1645703910000|2022-02-24 11:58:30|4118.78|4118.78|4118.85|4118.85|4119.09|4119.09|4118.78|4118.78|0
1645703920000|2022-02-24 11:58:40|4118.93|4118.93|4120.34|4120.34|4120.34|4120.34|4118.93|4118.93|0
1645703940000|2022-02-24 11:59:00|4120.03|4120.03|4119.99|4119.99|4120.03|4120.03|4119.99|4119.99|0
1645703950000|2022-02-24 11:59:10|4120.14|4120.14|4119.55|4119.55|4120.14|4120.14|4119.55|4119.55|0
1645703960000|2022-02-24 11:59:20|4119.74|4119.74|4119.43|4119.43|4119.83|4119.83|4119.43|4119.43|0
1645703970000|2022-02-24 11:59:30|4119.51|4119.51|4119.96|4119.96|4119.96|4119.96|4119.51|4119.51|0
1645703980000|2022-02-24 11:59:40|4119.64|4119.64|4117.63|4117.63|4119.96|4119.96|4117.01|4117.01|0
1645703990000|2022-02-24 11:59:50|4117.94|4117.94|4120.05|4120.05|4120.05|4120.05|4117.94|4117.94|0
1645704000000|2022-02-24 12:00:00|4120.13|4120.13|4116.66|4116.66|4120.16|4120.16|4116.66|4116.66|0
1645704010000|2022-02-24 12:00:10|4117.28|4117.28|4116.51|4116.51|4117.28|4117.28|4116.2|4116.2|0
1645704020000|2022-02-24 12:00:20|4116.48|4116.48|4115.86|4115.86|4116.48|4116.48|4115.86|4115.86|0
1645704030000|2022-02-24 12:00:30|4116.02|4116.02|4115.09|4115.09|4116.02|4116.02|4115.09|4115.09|0
1645704040000|2022-02-24 12:00:40|4115.03|4115.03|4114.21|4114.21|4115.03|4115.03|4114.21|4114.21|0
1645704050000|2022-02-24 12:00:50|4114.83|4114.83|4114.65|4114.65|4114.83|4114.83|4114.65|4114.65|0
1645704060000|2022-02-24 12:01:00|4115.11|4115.11|4115.11|4115.11|4115.11|4115.11|4115.11|4115.11|0
1645704080000|2022-02-24 12:01:20|4115.06|4115.06|4115.06|4115.06|4115.06|4115.06|4115.06|4115.06|0
1645704090000|2022-02-24 12:01:30|4115.25|4115.25|4115.45|4115.45|4115.45|4115.45|4115.25|4115.25|0
1645704110000|2022-02-24 12:01:50|4115.6|4115.6|4114.58|4114.58|4115.6|4115.6|4114.58|4114.58|0
1645704120000|2022-02-24 12:02:00|4113.96|4113.96|4114.38|4114.38|4114.38|4114.38|4112.98|4112.98|0
1645704130000|2022-02-24 12:02:10|4114.69|4114.69|4114.69|4114.69|4114.69|4114.69|4114.69|4114.69|0
1645704140000|2022-02-24 12:02:20|4114.54|4114.54|4113.66|4113.66|4114.54|4114.54|4113.66|4113.66|0
1645704150000|2022-02-24 12:02:30|4113.57|4113.57|4113.35|4113.35|4113.71|4113.71|4113.04|4113.04|0
1645704160000|2022-02-24 12:02:40|4113.82|4113.82|4113.82|4113.82|4113.82|4113.82|4113.82|4113.82|0
1645704170000|2022-02-24 12:02:50|4114.91|4114.91|4116.17|4116.17|4116.48|4116.48|4114.91|4114.91|0
1645704180000|2022-02-24 12:03:00|4116.01|4116.01|4116.01|4116.01|4116.01|4116.01|4116.01|4116.01|0
1645704190000|2022-02-24 12:03:10|4116.07|4116.07|4116.07|4116.07|4116.07|4116.07|4116.07|4116.07|0
1645704200000|2022-02-24 12:03:20|4114.83|4114.83|4114.83|4114.83|4114.83|4114.83|4114.83|4114.83|0
1645704210000|2022-02-24 12:03:30|4114.52|4114.52|4112.97|4112.97|4114.52|4114.52|4112.97|4112.97|0
1645704220000|2022-02-24 12:03:40|4113.28|4113.28|4113.67|4113.67|4113.67|4113.67|4113.28|4113.28|0
1645704230000|2022-02-24 12:03:50|4114.29|4114.29|4114.29|4114.29|4114.29|4114.29|4114.29|4114.29|0
1645704260000|2022-02-24 12:04:20|4114.6|4114.6|4114.6|4114.6|4114.6|4114.6|4114.6|4114.6|0
1645704270000|2022-02-24 12:04:30|4114.91|4114.91|4114.29|4114.29|4114.91|4114.91|4114.29|4114.29|0
1645704280000|2022-02-24 12:04:40|4114.6|4114.6|4114.6|4114.6|4114.6|4114.6|4114.6|4114.6|0
1645704290000|2022-02-24 12:04:50|4114.79|4114.79|4114.88|4114.88|4114.88|4114.88|4114.79|4114.79|0
1645704310000|2022-02-24 12:05:10|4113.95|4113.95|4113.95|4113.95|4113.95|4113.95|4113.95|4113.95|0
1645704320000|2022-02-24 12:05:20|4113.88|4113.88|4113.64|4113.64|4113.88|4113.88|4113.56|4113.56|0
1645704330000|2022-02-24 12:05:30|4113.46|4113.46|4113.32|4113.32|4113.46|4113.46|4113.32|4113.32|0
1645704340000|2022-02-24 12:05:40|4113.94|4113.94|4113.94|4113.94|4113.94|4113.94|4113.94|4113.94|0
1645704350000|2022-02-24 12:05:50|4114.41|4114.41|4117.25|4117.25|4117.25|4117.25|4114.41|4114.41|0
1645704360000|2022-02-24 12:06:00|4117.56|4117.56|4117.52|4117.52|4117.56|4117.56|4117.41|4117.41|0
1645704370000|2022-02-24 12:06:10|4117.13|4117.13|4116.05|4116.05|4117.13|4117.13|4116.05|4116.05|0
1645704380000|2022-02-24 12:06:20|4116.16|4116.16|4116.16|4116.16|4116.16|4116.16|4116.16|4116.16|0
1645704440000|2022-02-24 12:07:20|4115.54|4115.54|4115.2|4115.2|4115.54|4115.54|4114.92|4114.92|0
1645704460000|2022-02-24 12:07:40|4114.83|4114.83|4116.26|4116.26|4116.26|4116.26|4114.52|4114.52|0
1645704470000|2022-02-24 12:07:50|4116.14|4116.14|4115.12|4115.12|4116.14|4116.14|4114.99|4114.99|0
1645704480000|2022-02-24 12:08:00|4115.27|4115.27|4115.4|4115.4|4115.4|4115.4|4114.93|4114.93|0
1645704490000|2022-02-24 12:08:10|4115.3|4115.3|4114.85|4114.85|4115.3|4115.3|4114.85|4114.85|0
1645704500000|2022-02-24 12:08:20|4115.01|4115.01|4115.63|4115.63|4115.63|4115.63|4115.01|4115.01|0
1645704510000|2022-02-24 12:08:30|4115.94|4115.94|4116.71|4116.71|4117.02|4117.02|4115.94|4115.94|0
1645704520000|2022-02-24 12:08:40|4116.4|4116.4|4116.22|4116.22|4116.4|4116.4|4116.22|4116.22|0
1645704540000|2022-02-24 12:09:00|4115.91|4115.91|4115.6|4115.6|4115.91|4115.91|4115.6|4115.6|0
1645704550000|2022-02-24 12:09:10|4116.06|4116.06|4115.94|4115.94|4116.16|4116.16|4115.94|4115.94|0
1645704560000|2022-02-24 12:09:20|4116.13|4116.13|4116.44|4116.44|4116.44|4116.44|4116.13|4116.13|0
1645704570000|2022-02-24 12:09:30|4117.37|4117.37|4117.72|4117.72|4117.99|4117.99|4117.37|4117.37|0
1645704600000|2022-02-24 12:10:00|4117.41|4117.41|4117.59|4117.59|4117.59|4117.59|4117.41|4117.41|0
1645704610000|2022-02-24 12:10:10|4117.61|4117.61|4117.61|4117.61|4117.61|4117.61|4117.61|4117.61|0
1645704620000|2022-02-24 12:10:20|4116.99|4116.99|4116.99|4116.99|4116.99|4116.99|4116.99|4116.99|0
1645704630000|2022-02-24 12:10:30|4117.08|4117.08|4117.7|4117.7|4118.01|4118.01|4117.08|4117.08|0
1645704640000|2022-02-24 12:10:40|4118.63|4118.63|4118.95|4118.95|4119.57|4119.57|4118.48|4118.48|0
1645704650000|2022-02-24 12:10:50|4118.64|4118.64|4117.71|4117.71|4118.95|4118.95|4117.71|4117.71|0
1645704700000|2022-02-24 12:11:40|4117.89|4117.89|4117.89|4117.89|4117.89|4117.89|4117.89|4117.89|0
1645704710000|2022-02-24 12:11:50|4117.99|4117.99|4118.76|4118.76|4118.76|4118.76|4117.99|4117.99|0
1645704720000|2022-02-24 12:12:00|4118.67|4118.67|4119.41|4119.41|4119.5|4119.5|4118.57|4118.57|0
1645704740000|2022-02-24 12:12:20|4119.22|4119.22|4119.22|4119.22|4119.22|4119.22|4119.22|4119.22|0
1645704750000|2022-02-24 12:12:30|4117.98|4117.98|4117.51|4117.51|4117.98|4117.98|4117.51|4117.51|0
1645704790000|2022-02-24 12:13:10|4117.61|4117.61|4118.19|4118.19|4118.19|4118.19|4117.61|4117.61|0
1645704800000|2022-02-24 12:13:20|4118.28|4118.28|4118.59|4118.59|4118.59|4118.59|4118.28|4118.28|0
1645704810000|2022-02-24 12:13:30|4119.06|4119.06|4119.45|4119.45|4119.45|4119.45|4118.59|4118.59|0
1645704820000|2022-02-24 12:13:40|4119.51|4119.51|4119.98|4119.98|4119.98|4119.98|4119.51|4119.51|0
1645704830000|2022-02-24 12:13:50|4120.03|4120.03|4120.16|4120.16|4120.22|4120.22|4120.01|4120.01|0
1645704840000|2022-02-24 12:14:00|4120.07|4120.07|4119.41|4119.41|4120.07|4120.07|4119.35|4119.35|0
1645704850000|2022-02-24 12:14:10|4119.51|4119.51|4119.51|4119.51|4119.51|4119.51|4119.51|4119.51|0
1645704860000|2022-02-24 12:14:20|4119.59|4119.59|4119.56|4119.56|4120.18|4120.18|4119.56|4119.56|0
1645704870000|2022-02-24 12:14:30|4120.18|4120.18|4120.18|4120.18|4120.18|4120.18|4120.18|4120.18|0
1645704880000|2022-02-24 12:14:40|4120.13|4120.13|4120.18|4120.18|4120.24|4120.24|4120.13|4120.13|0
1645704890000|2022-02-24 12:14:50|4120.28|4120.28|4120.28|4120.28|4120.28|4120.28|4120.28|4120.28|0
1645704900000|2022-02-24 12:15:00|4119.97|4119.97|4120.06|4120.06|4120.06|4120.06|4119.97|4119.97|0
1645704910000|2022-02-24 12:15:10|4120.52|4120.52|4120.88|4120.88|4120.88|4120.88|4120.52|4120.52|0
1645704920000|2022-02-24 12:15:20|4120.94|4120.94|4121.17|4121.17|4121.17|4121.17|4120.94|4120.94|0
1645704930000|2022-02-24 12:15:30|4121.67|4121.67|4121.92|4121.92|4121.92|4121.92|4121.67|4121.67|0
1645704940000|2022-02-24 12:15:40|4121.8|4121.8|4121.89|4121.89|4121.89|4121.89|4121.8|4121.8|0
1645704950000|2022-02-24 12:15:50|4121.95|4121.95|4121.95|4121.95|4121.95|4121.95|4121.95|4121.95|0
1645704960000|2022-02-24 12:16:00|4122.35|4122.35|4123.66|4123.66|4124.36|4124.36|4122.35|4122.35|0
1645704970000|2022-02-24 12:16:10|4123.78|4123.78|4123.81|4123.81|4123.99|4123.99|4123.78|4123.78|0
1645704980000|2022-02-24 12:16:20|4124.1|4124.1|4123.93|4123.93|4124.1|4124.1|4123.93|4123.93|0
1645704990000|2022-02-24 12:16:30|4123.18|4123.18|4123.25|4123.25|4123.25|4123.25|4123.16|4123.16|0
1645705000000|2022-02-24 12:16:40|4122.63|4122.63|4122.63|4122.63|4122.63|4122.63|4122.63|4122.63|0
1645705010000|2022-02-24 12:16:50|4122.94|4122.94|4122.63|4122.63|4122.94|4122.94|4122.63|4122.63|0
1645705020000|2022-02-24 12:17:00|4122.73|4122.73|4122.73|4122.73|4122.73|4122.73|4122.73|4122.73|0
1645705040000|2022-02-24 12:17:20|4122.41|4122.41|4121.95|4121.95|4122.41|4122.41|4121.8|4121.8|0
1645705050000|2022-02-24 12:17:30|4121.77|4121.77|4121.67|4121.67|4121.77|4121.77|4121.67|4121.67|0
1645705060000|2022-02-24 12:17:40|4121.58|4121.58|4120.49|4120.49|4121.58|4121.58|4120.49|4120.49|0
1645705070000|2022-02-24 12:17:50|4120.8|4120.8|4120.92|4120.92|4120.92|4120.92|4120.8|4120.8|0
1645705080000|2022-02-24 12:18:00|4120.98|4120.98|4121.04|4121.04|4121.04|4121.04|4120.98|4120.98|0
1645705090000|2022-02-24 12:18:10|4120.95|4120.95|4120.82|4120.82|4120.95|4120.95|4120.82|4120.82|0
1645705100000|2022-02-24 12:18:20|4120.85|4120.85|4120.85|4120.85|4120.85|4120.85|4120.85|4120.85|0
1645705110000|2022-02-24 12:18:30|4120.7|4120.7|4120.7|4120.7|4120.7|4120.7|4120.7|4120.7|0
1645705120000|2022-02-24 12:18:40|4120.08|4120.08|4119.77|4119.77|4120.08|4120.08|4119.77|4119.77|0
1645705130000|2022-02-24 12:18:50|4119.46|4119.46|4119.46|4119.46|4119.46|4119.46|4119.46|4119.46|0
1645705140000|2022-02-24 12:19:00|4119.77|4119.77|4120.08|4120.08|4120.08|4120.08|4119.77|4119.77|0
1645705170000|2022-02-24 12:19:30|4119.77|4119.77|4119.77|4119.77|4119.77|4119.77|4119.77|4119.77|0
1645705200000|2022-02-24 12:20:00|4118.84|4118.84|4118.52|4118.52|4119.15|4119.15|4118.52|4118.52|0
1645705210000|2022-02-24 12:20:10|4118.25|4118.25|4118.02|4118.02|4118.25|4118.25|4117.87|4117.87|0
1645705220000|2022-02-24 12:20:20|4117.93|4117.93|4118.69|4118.69|4119.62|4119.62|4117.93|4117.93|0
1645705230000|2022-02-24 12:20:30|4118.87|4118.87|4118.87|4118.87|4118.87|4118.87|4118.87|4118.87|0
1645705240000|2022-02-24 12:20:40|4118.71|4118.71|4118.62|4118.62|4118.71|4118.71|4118.62|4118.62|0
1645705250000|2022-02-24 12:20:50|4118.93|4118.93|4118.93|4118.93|4118.93|4118.93|4118.93|4118.93|0
1645705270000|2022-02-24 12:21:10|4119.02|4119.02|4118.62|4118.62|4119.02|4119.02|4118.62|4118.62|0
1645705280000|2022-02-24 12:21:20|4117.69|4117.69|4117.25|4117.25|4117.69|4117.69|4117.25|4117.25|0
1645705300000|2022-02-24 12:21:40|4117.41|4117.41|4116.79|4116.79|4117.41|4117.41|4116.79|4116.79|0
1645705310000|2022-02-24 12:21:50|4116.94|4116.94|4116.6|4116.6|4116.94|4116.94|4116.6|4116.6|0
1645705320000|2022-02-24 12:22:00|4116.91|4116.91|4116.91|4116.91|4116.91|4116.91|4116.91|4116.91|0
1645705330000|2022-02-24 12:22:10|4117.84|4117.84|4117.84|4117.84|4117.84|4117.84|4117.84|4117.84|0
1645705340000|2022-02-24 12:22:20|4117.53|4117.53|4117.44|4117.44|4117.53|4117.53|4117.07|4117.07|0
1645705350000|2022-02-24 12:22:30|4117.53|4117.53|4117.53|4117.53|4117.53|4117.53|4117.53|4117.53|0
1645705360000|2022-02-24 12:22:40|4117.44|4117.44|4117.44|4117.44|4117.44|4117.44|4117.44|4117.44|0
1645705370000|2022-02-24 12:22:50|4117.52|4117.52|4119.12|4119.12|4119.47|4119.47|4117.52|4117.52|0
1645705400000|2022-02-24 12:23:20|4119.74|4119.74|4119.92|4119.92|4119.92|4119.92|4119.29|4119.29|0
1645705410000|2022-02-24 12:23:30|4119.76|4119.76|4119.88|4119.88|4119.88|4119.88|4119.76|4119.76|0
1645705420000|2022-02-24 12:23:40|4117.86|4117.86|4117.86|4117.86|4117.86|4117.86|4117.86|4117.86|0
1645705430000|2022-02-24 12:23:50|4117.82|4117.82|4117.82|4117.82|4117.82|4117.82|4117.82|4117.82|0
1645705440000|2022-02-24 12:24:00|4117.67|4117.67|4117.57|4117.57|4117.67|4117.67|4117.57|4117.57|0
1645705450000|2022-02-24 12:24:10|4117.26|4117.26|4115.93|4115.93|4117.26|4117.26|4115.93|4115.93|0
1645705460000|2022-02-24 12:24:20|4115.84|4115.84|4115.84|4115.84|4115.84|4115.84|4115.84|4115.84|0
1645705470000|2022-02-24 12:24:30|4115.21|4115.21|4114.65|4114.65|4115.21|4115.21|4114.65|4114.65|0
1645705480000|2022-02-24 12:24:40|4114.61|4114.61|4114.61|4114.61|4114.61|4114.61|4114.61|4114.61|0
1645705500000|2022-02-24 12:25:00|4114.43|4114.43|4114.43|4114.43|4114.43|4114.43|4114.43|4114.43|0
1645705510000|2022-02-24 12:25:10|4114.12|4114.12|4114.12|4114.12|4114.12|4114.12|4113.81|4113.81|0
1645705520000|2022-02-24 12:25:20|4113.44|4113.44|4112.86|4112.86|4113.44|4113.44|4112.53|4112.53|0
1645705530000|2022-02-24 12:25:30|4112.4|4112.4|4112.21|4112.21|4112.4|4112.4|4112.21|4112.21|0
1645705540000|2022-02-24 12:25:40|4112.12|4112.12|4112|4112|4112.12|4112.12|4111.84|4111.84|0
1645705550000|2022-02-24 12:25:50|4111.91|4111.91|4112.53|4112.53|4112.53|4112.53|4111.88|4111.88|0
1645705560000|2022-02-24 12:26:00|4112.58|4112.58|4112.63|4112.63|4112.63|4112.63|4112.58|4112.58|0
1645705570000|2022-02-24 12:26:10|4113.18|4113.18|4113.14|4113.14|4113.18|4113.18|4113.14|4113.14|0
1645705580000|2022-02-24 12:26:20|4113.45|4113.45|4113.45|4113.45|4113.45|4113.45|4113.4|4113.4|0
1645705600000|2022-02-24 12:26:40|4113.55|4113.55|4114.48|4114.48|4114.48|4114.48|4113.55|4113.55|0
1645705610000|2022-02-24 12:26:50|4114.6|4114.6|4114.6|4114.6|4114.6|4114.6|4114.6|4114.6|0
1645705620000|2022-02-24 12:27:00|4115.23|4115.23|4115.23|4115.23|4115.23|4115.23|4115.23|4115.23|0
1645705630000|2022-02-24 12:27:10|4115.38|4115.38|4115.38|4115.38|4115.38|4115.38|4115.38|4115.38|0
1645705640000|2022-02-24 12:27:20|4115.53|4115.53|4118.24|4118.24|4118.24|4118.24|4115.53|4115.53|0
1645705650000|2022-02-24 12:27:30|4118.36|4118.36|4118.74|4118.74|4118.74|4118.74|4118.36|4118.36|0
1645705660000|2022-02-24 12:27:40|4117.8|4117.8|4117.03|4117.03|4117.8|4117.8|4117.03|4117.03|0
1645705670000|2022-02-24 12:27:50|4117.59|4117.59|4117.31|4117.31|4117.59|4117.59|4117.31|4117.31|0
1645705680000|2022-02-24 12:28:00|4117.25|4117.25|4117.25|4117.25|4117.25|4117.25|4117.25|4117.25|0
1645705690000|2022-02-24 12:28:10|4117.21|4117.21|4117.15|4117.15|4117.21|4117.21|4117.15|4117.15|0
1645705710000|2022-02-24 12:28:30|4115.59|4115.59|4115.59|4115.59|4115.59|4115.59|4115.59|4115.59|0
1645705720000|2022-02-24 12:28:40|4115.47|4115.47|4115.47|4115.47|4115.47|4115.47|4115.47|4115.47|0
1645705740000|2022-02-24 12:29:00|4115.78|4115.78|4115.87|4115.87|4115.87|4115.87|4115.78|4115.78|0
1645705750000|2022-02-24 12:29:10|4116.49|4116.49|4116.54|4116.54|4116.54|4116.54|4116.49|4116.49|0
1645705770000|2022-02-24 12:29:30|4116.58|4116.58|4116.49|4116.49|4116.58|4116.58|4116.49|4116.49|0
1645705780000|2022-02-24 12:29:40|4116.18|4116.18|4114.69|4114.69|4116.18|4116.18|4114.69|4114.69|0
1645705790000|2022-02-24 12:29:50|4114.6|4114.6|4113.82|4113.82|4114.6|4114.6|4113.82|4113.82|0
1645705800000|2022-02-24 12:30:00|4113.51|4113.51|4113.92|4113.92|4113.92|4113.92|4113.14|4113.14|0
1645705810000|2022-02-24 12:30:10|4113.82|4113.82|4113.26|4113.26|4113.82|4113.82|4113.26|4113.26|0
1645705820000|2022-02-24 12:30:20|4113.42|4113.42|4113.75|4113.75|4114.97|4114.97|4113.42|4113.42|0
1645705830000|2022-02-24 12:30:30|4114.06|4114.06|4114.37|4114.37|4114.37|4114.37|4114.06|4114.06|0
1645705840000|2022-02-24 12:30:40|4114.31|4114.31|4113.61|4113.61|4114.31|4114.31|4113.55|4113.55|0
1645705860000|2022-02-24 12:31:00|4113.92|4113.92|4114.52|4114.52|4114.52|4114.52|4113.9|4113.9|0
1645705870000|2022-02-24 12:31:10|4114.7|4114.7|4114.7|4114.7|4114.7|4114.7|4114.7|4114.7|0
1645705880000|2022-02-24 12:31:20|4114.08|4114.08|4114.08|4114.08|4114.08|4114.08|4114.08|4114.08|0
1645705890000|2022-02-24 12:31:30|4113.73|4113.73|4113.42|4113.42|4113.73|4113.73|4113.42|4113.42|0
1645705900000|2022-02-24 12:31:40|4113.7|4113.7|4113.7|4113.7|4113.7|4113.7|4113.7|4113.7|0
1645705910000|2022-02-24 12:31:50|4113.54|4113.54|4113.54|4113.54|4113.54|4113.54|4113.54|4113.54|0
1645705920000|2022-02-24 12:32:00|4113.85|4113.85|4114.78|4114.78|4114.78|4114.78|4113.85|4113.85|0
1645705930000|2022-02-24 12:32:10|4114.16|4114.16|4113.76|4113.76|4114.16|4114.16|4113.76|4113.76|0
1645705940000|2022-02-24 12:32:20|4112.52|4112.52|4112.52|4112.52|4112.52|4112.52|4112.52|4112.52|0
1645705950000|2022-02-24 12:32:30|4112.61|4112.61|4113.14|4113.14|4113.14|4113.14|4112.52|4112.52|0
1645705960000|2022-02-24 12:32:40|4113.6|4113.6|4113.68|4113.68|4113.68|4113.68|4113.6|4113.6|0
1645705980000|2022-02-24 12:33:00|4112.74|4112.74|4112.56|4112.56|4112.74|4112.74|4112.56|4112.56|0
1645705990000|2022-02-24 12:33:10|4112.25|4112.25|4113.02|4113.02|4113.02|4113.02|4112.25|4112.25|0
1645706030000|2022-02-24 12:33:50|4113.08|4113.08|4113.08|4113.08|4113.08|4113.08|4113.08|4113.08|0
1645706040000|2022-02-24 12:34:00|4113.13|4113.13|4113.13|4113.13|4113.13|4113.13|4113.13|4113.13|0
1645706050000|2022-02-24 12:34:10|4113.16|4113.16|4114.04|4114.04|4114.04|4114.04|4113.16|4113.16|0
1645706070000|2022-02-24 12:34:30|4113.42|4113.42|4113.42|4113.42|4113.42|4113.42|4113.42|4113.42|0
1645706080000|2022-02-24 12:34:40|4112.96|4112.96|4112.65|4112.65|4112.96|4112.96|4112.03|4112.03|0
1645706100000|2022-02-24 12:35:00|4111.16|4111.16|4110.6|4110.6|4111.22|4111.22|4110.6|4110.6|0
1645706110000|2022-02-24 12:35:10|4110.14|4110.14|4109.34|4109.34|4110.14|4110.14|4109.34|4109.34|0
1645706120000|2022-02-24 12:35:20|4109.02|4109.02|4108.86|4108.86|4109.02|4109.02|4108.86|4108.86|0
1645706140000|2022-02-24 12:35:40|4108.95|4108.95|4109.42|4109.42|4109.42|4109.42|4108.95|4108.95|0
1645706150000|2022-02-24 12:35:50|4109.44|4109.44|4110.06|4110.06|4110.06|4110.06|4109.35|4109.35|0
1645706160000|2022-02-24 12:36:00|4110.18|4110.18|4110.18|4110.18|4110.18|4110.18|4110.18|4110.18|0
1645706170000|2022-02-24 12:36:10|4110.12|4110.12|4110.46|4110.46|4110.46|4110.46|4110.12|4110.12|0
1645706180000|2022-02-24 12:36:20|4110.51|4110.51|4111.45|4111.45|4111.45|4111.45|4110.51|4110.51|0
1645706190000|2022-02-24 12:36:30|4111.14|4111.14|4110.61|4110.61|4111.14|4111.14|4110.51|4110.51|0
1645706210000|2022-02-24 12:36:50|4111.23|4111.23|4111.31|4111.31|4111.31|4111.31|4111.23|4111.23|0
1645706220000|2022-02-24 12:37:00|4111.62|4111.62|4111.53|4111.53|4111.62|4111.62|4111.53|4111.53|0
1645706230000|2022-02-24 12:37:10|4111.38|4111.38|4110.6|4110.6|4111.53|4111.53|4110.6|4110.6|0
1645706250000|2022-02-24 12:37:30|4110.51|4110.51|4110.51|4110.51|4110.51|4110.51|4110.51|4110.51|0
1645706260000|2022-02-24 12:37:40|4110.35|4110.35|4110.35|4110.35|4110.35|4110.35|4110.35|4110.35|0
1645706270000|2022-02-24 12:37:50|4110.2|4110.2|4109.73|4109.73|4110.2|4110.2|4109.73|4109.73|0
1645706280000|2022-02-24 12:38:00|4109.02|4109.02|4107.16|4107.16|4109.02|4109.02|4107.16|4107.16|0
1645706290000|2022-02-24 12:38:10|4107.21|4107.21|4107.21|4107.21|4107.21|4107.21|4107.21|4107.21|0
1645706300000|2022-02-24 12:38:20|4107.37|4107.37|4107.06|4107.06|4107.52|4107.52|4107.06|4107.06|0
1645706310000|2022-02-24 12:38:30|4107|4107|4106.77|4106.77|4107.16|4107.16|4106.77|4106.77|0
1645706320000|2022-02-24 12:38:40|4108.02|4108.02|4108.51|4108.51|4108.51|4108.51|4108.02|4108.02|0
1645706330000|2022-02-24 12:38:50|4108.74|4108.74|4108.78|4108.78|4108.78|4108.78|4108.74|4108.74|0
1645706340000|2022-02-24 12:39:00|4108.47|4108.47|4108.63|4108.63|4108.63|4108.63|4108.32|4108.32|0
1645706350000|2022-02-24 12:39:10|4108.59|4108.59|4107.34|4107.34|4108.59|4108.59|4107.34|4107.34|0
1645706360000|2022-02-24 12:39:20|4107.29|4107.29|4107.29|4107.29|4107.29|4107.29|4107.29|4107.29|0
1645706380000|2022-02-24 12:39:40|4107.44|4107.44|4107.85|4107.85|4107.85|4107.85|4107.13|4107.13|0
1645706390000|2022-02-24 12:39:50|4107.73|4107.73|4107.67|4107.67|4107.73|4107.73|4107.67|4107.67|0
1645706400000|2022-02-24 12:40:00|4107.98|4107.98|4106.73|4106.73|4107.98|4107.98|4106.73|4106.73|0
1645706410000|2022-02-24 12:40:10|4106.68|4106.68|4105.63|4105.63|4106.68|4106.68|4105.63|4105.63|0
1645706420000|2022-02-24 12:40:20|4105.32|4105.32|4105.08|4105.08|4105.32|4105.32|4104.86|4104.86|0
1645706440000|2022-02-24 12:40:40|4104.8|4104.8|4104.8|4104.8|4104.8|4104.8|4104.8|4104.8|0
1645706450000|2022-02-24 12:40:50|4104.76|4104.76|4104.76|4104.76|4104.76|4104.76|4104.76|4104.76|0
1645706460000|2022-02-24 12:41:00|4104.8|4104.8|4104.8|4104.8|4104.8|4104.8|4104.8|4104.8|0
1645706470000|2022-02-24 12:41:10|4104.96|4104.96|4104.65|4104.65|4104.96|4104.96|4104.65|4104.65|0
1645706490000|2022-02-24 12:41:30|4104.8|4104.8|4102.26|4102.26|4104.8|4104.8|4102.26|4102.26|0
1645706510000|2022-02-24 12:41:50|4101.79|4101.79|4101.33|4101.33|4101.79|4101.79|4101.33|4101.33|0
1645706520000|2022-02-24 12:42:00|4101.64|4101.64|4101.64|4101.64|4101.64|4101.64|4101.64|4101.64|0
1645706540000|2022-02-24 12:42:20|4101.23|4101.23|4100.72|4100.72|4101.34|4101.34|4100.72|4100.72|0
1645706550000|2022-02-24 12:42:30|4100.63|4100.63|4100.35|4100.35|4100.66|4100.66|4100.35|4100.35|0
1645706560000|2022-02-24 12:42:40|4100.2|4100.2|4099.39|4099.39|4100.2|4100.2|4099.08|4099.08|0
1645706570000|2022-02-24 12:42:50|4099.48|4099.48|4098.43|4098.43|4099.48|4099.48|4098.43|4098.43|0
1645706580000|2022-02-24 12:43:00|4098.12|4098.12|4097.81|4097.81|4098.12|4098.12|4097.19|4097.19|0
1645706590000|2022-02-24 12:43:10|4098.12|4098.12|4097.55|4097.55|4098.17|4098.17|4097.55|4097.55|0
1645706600000|2022-02-24 12:43:20|4097.39|4097.39|4097.39|4097.39|4097.39|4097.39|4097.37|4097.37|0
1645706610000|2022-02-24 12:43:30|4097.08|4097.08|4097.39|4097.39|4097.39|4097.39|4097.08|4097.08|0
1645706620000|2022-02-24 12:43:40|4097.55|4097.55|4097.7|4097.7|4097.7|4097.7|4097.55|4097.55|0
1645706630000|2022-02-24 12:43:50|4097.73|4097.73|4097.84|4097.84|4097.84|4097.84|4097.73|4097.73|0
1645706640000|2022-02-24 12:44:00|4097.96|4097.96|4097.38|4097.38|4097.96|4097.96|4096.82|4096.82|0
1645706660000|2022-02-24 12:44:20|4097.32|4097.32|4097.47|4097.47|4097.47|4097.47|4097.32|4097.32|0
1645706680000|2022-02-24 12:44:40|4098.41|4098.41|4098.41|4098.41|4098.41|4098.41|4098.41|4098.41|0
1645706700000|2022-02-24 12:45:00|4096.85|4096.85|4095.92|4095.92|4096.85|4096.85|4095.92|4095.92|0
1645706710000|2022-02-24 12:45:10|4095.61|4095.61|4095.3|4095.3|4095.61|4095.61|4095.3|4095.3|0
1645706720000|2022-02-24 12:45:20|4094.68|4094.68|4094.68|4094.68|4094.68|4094.68|4094.68|4094.68|0
1645706730000|2022-02-24 12:45:30|4094.37|4094.37|4094.84|4094.84|4094.84|4094.84|4094.37|4094.37|0
1645706750000|2022-02-24 12:45:50|4094.53|4094.53|4092.07|4092.07|4094.53|4094.53|4091.92|4091.92|0
1645706760000|2022-02-24 12:46:00|4092.22|4092.22|4091.79|4091.79|4092.53|4092.53|4091.79|4091.79|0
1645706770000|2022-02-24 12:46:10|4091.32|4091.32|4091.64|4091.64|4091.64|4091.64|4091.32|4091.32|0
1645706780000|2022-02-24 12:46:20|4091.36|4091.36|4091.26|4091.26|4091.36|4091.36|4091.26|4091.26|0
1645706790000|2022-02-24 12:46:30|4091.57|4091.57|4091.88|4091.88|4091.88|4091.88|4091.57|4091.57|0
1645706800000|2022-02-24 12:46:40|4091.73|4091.73|4091.73|4091.73|4091.73|4091.73|4091.73|4091.73|0
1645706810000|2022-02-24 12:46:50|4092.04|4092.04|4092.01|4092.01|4092.04|4092.04|4092.01|4092.01|0
1645706820000|2022-02-24 12:47:00|4091.96|4091.96|4091.74|4091.74|4092.11|4092.11|4091.74|4091.74|0
1645706830000|2022-02-24 12:47:10|4092.05|4092.05|4092.05|4092.05|4092.05|4092.05|4092.05|4092.05|0
1645706850000|2022-02-24 12:47:30|4092.33|4092.33|4091.33|4091.33|4092.42|4092.42|4091.33|4091.33|0
1645706860000|2022-02-24 12:47:40|4091.04|4091.04|4090.73|4090.73|4091.04|4091.04|4090.42|4090.42|0
1645706870000|2022-02-24 12:47:50|4090.71|4090.71|4091.02|4091.02|4091.02|4091.02|4090.71|4090.71|0
1645706880000|2022-02-24 12:48:00|4090.83|4090.83|4090.51|4090.51|4090.83|4090.83|4090.51|4090.51|0
1645706890000|2022-02-24 12:48:10|4091.14|4091.14|4091.14|4091.14|4091.14|4091.14|4091.14|4091.14|0
1645706900000|2022-02-24 12:48:20|4091.23|4091.23|4091.85|4091.85|4091.85|4091.85|4091.23|4091.23|0
1645706910000|2022-02-24 12:48:30|4092.31|4092.31|4092.47|4092.47|4092.47|4092.47|4092.31|4092.31|0
1645706920000|2022-02-24 12:48:40|4091.85|4091.85|4092.19|4092.19|4092.19|4092.19|4091.57|4091.57|0
1645706930000|2022-02-24 12:48:50|4091.91|4091.91|4092.22|4092.22|4092.22|4092.22|4091.91|4091.91|0
1645706940000|2022-02-24 12:49:00|4092.53|4092.53|4091.6|4091.6|4093|4093|4091.6|4091.6|0
1645706950000|2022-02-24 12:49:10|4090.98|4090.98|4090.98|4090.98|4090.98|4090.98|4090.98|4090.98|0
1645706970000|2022-02-24 12:49:30|4091.29|4091.29|4091.35|4091.35|4091.45|4091.45|4091.29|4091.29|0
1645706980000|2022-02-24 12:49:40|4091.45|4091.45|4091.14|4091.14|4091.45|4091.45|4091.14|4091.14|0
1645706990000|2022-02-24 12:49:50|4091.04|4091.04|4089.92|4089.92|4091.04|4091.04|4089.92|4089.92|0
1645707000000|2022-02-24 12:50:00|4090.24|4090.24|4092.04|4092.04|4092.04|4092.04|4090.24|4090.24|0
1645707010000|2022-02-24 12:50:10|4091.73|4091.73|4091.2|4091.2|4091.73|4091.73|4090.79|4090.79|0
1645707020000|2022-02-24 12:50:20|4090.27|4090.27|4089.67|4089.67|4090.29|4090.29|4089.52|4089.52|0
1645707030000|2022-02-24 12:50:30|4089.7|4089.7|4089.7|4089.7|4089.7|4089.7|4089.7|4089.7|0
1645707040000|2022-02-24 12:50:40|4090.01|4090.01|4089.52|4089.52|4090.05|4090.05|4089.52|4089.52|0
1645707050000|2022-02-24 12:50:50|4088.9|4088.9|4090.71|4090.71|4090.71|4090.71|4088.9|4088.9|0
1645707060000|2022-02-24 12:51:00|4090.4|4090.4|4090.46|4090.46|4090.55|4090.55|4089.93|4089.93|0
1645707070000|2022-02-24 12:51:10|4090.31|4090.31|4090.27|4090.27|4090.58|4090.58|4090.27|4090.27|0
1645707080000|2022-02-24 12:51:20|4090.43|4090.43|4090.52|4090.52|4090.52|4090.52|4090.43|4090.43|0
1645707090000|2022-02-24 12:51:30|4090.21|4090.21|4090.34|4090.34|4090.34|4090.34|4090.02|4090.02|0
1645707100000|2022-02-24 12:51:40|4090.65|4090.65|4090.69|4090.69|4090.69|4090.69|4090.02|4090.02|0
1645707110000|2022-02-24 12:51:50|4091|4091|4091.13|4091.13|4091.13|4091.13|4090.51|4090.51|0
1645707120000|2022-02-24 12:52:00|4090.82|4090.82|4090.92|4090.92|4090.92|4090.92|4090.82|4090.82|0
1645707140000|2022-02-24 12:52:20|4090.86|4090.86|4091.16|4091.16|4091.16|4091.16|4090.86|4090.86|0
1645707150000|2022-02-24 12:52:30|4090.85|4090.85|4090.85|4090.85|4090.85|4090.85|4090.85|4090.85|0
1645707160000|2022-02-24 12:52:40|4090.54|4090.54|4090.54|4090.54|4090.54|4090.54|4090.54|4090.54|0
1645707170000|2022-02-24 12:52:50|4090.23|4090.23|4090.54|4090.54|4090.54|4090.54|4090.23|4090.23|0
1645707180000|2022-02-24 12:53:00|4090.67|4090.67|4090.67|4090.67|4090.67|4090.67|4090.67|4090.67|0
1645707190000|2022-02-24 12:53:10|4090.35|4090.35|4090.47|4090.47|4090.62|4090.62|4089.69|4089.69|0
1645707200000|2022-02-24 12:53:20|4090.22|4090.22|4089.82|4089.82|4090.84|4090.84|4089.82|4089.82|0
1645707210000|2022-02-24 12:53:30|4089.79|4089.79|4089.87|4089.87|4089.87|4089.87|4089.52|4089.52|0
1645707220000|2022-02-24 12:53:40|4090.19|4090.19|4090.83|4090.83|4090.83|4090.83|4090.19|4090.19|0
1645707240000|2022-02-24 12:54:00|4090.89|4090.89|4089.49|4089.49|4090.89|4090.89|4089.49|4089.49|0
1645707250000|2022-02-24 12:54:10|4088.77|4088.77|4088.06|4088.06|4088.77|4088.77|4088.06|4088.06|0
1645707260000|2022-02-24 12:54:20|4087.29|4087.29|4087.72|4087.72|4088|4088|4087.29|4087.29|0
1645707270000|2022-02-24 12:54:30|4087.57|4087.57|4087.63|4087.63|4087.72|4087.72|4087.41|4087.41|0
1645707280000|2022-02-24 12:54:40|4087.51|4087.51|4087.51|4087.51|4087.51|4087.51|4087.51|4087.51|0
1645707290000|2022-02-24 12:54:50|4086.89|4086.89|4086.42|4086.42|4086.89|4086.89|4086.42|4086.42|0
1645707310000|2022-02-24 12:55:10|4086.7|4086.7|4087.07|4087.07|4087.07|4087.07|4086.7|4086.7|0
1645707330000|2022-02-24 12:55:30|4086.76|4086.76|4086.76|4086.76|4086.76|4086.76|4086.76|4086.76|0
1645707340000|2022-02-24 12:55:40|4086.14|4086.14|4085.11|4085.11|4086.14|4086.14|4085.11|4085.11|0
1645707350000|2022-02-24 12:55:50|4085.27|4085.27|4085.98|4085.98|4085.98|4085.98|4085.27|4085.27|0
1645707360000|2022-02-24 12:56:00|4086.03|4086.03|4087.88|4087.88|4087.94|4087.94|4086.03|4086.03|0
1645707370000|2022-02-24 12:56:10|4088.19|4088.19|4087.26|4087.26|4088.19|4088.19|4087.26|4087.26|0
1645707390000|2022-02-24 12:56:30|4087.57|4087.57|4087.57|4087.57|4087.57|4087.57|4087.57|4087.57|0
1645707400000|2022-02-24 12:56:40|4087.45|4087.45|4087.45|4087.45|4087.45|4087.45|4087.45|4087.45|0
1645707410000|2022-02-24 12:56:50|4087.14|4087.14|4087.01|4087.01|4087.14|4087.14|4087.01|4087.01|0
1645707420000|2022-02-24 12:57:00|4086.71|4086.71|4086.78|4086.78|4086.78|4086.78|4086.66|4086.66|0
1645707430000|2022-02-24 12:57:10|4086.68|4086.68|4084.82|4084.82|4086.68|4086.68|4084.82|4084.82|0
1645707440000|2022-02-24 12:57:20|4084.72|4084.72|4084.72|4084.72|4084.72|4084.72|4084.72|4084.72|0
1645707450000|2022-02-24 12:57:30|4085.35|4085.35|4084.73|4084.73|4085.35|4085.35|4084.73|4084.73|0
1645707470000|2022-02-24 12:57:50|4084.42|4084.42|4084.42|4084.42|4084.42|4084.42|4084.42|4084.42|0
1645707480000|2022-02-24 12:58:00|4085.03|4085.03|4085.5|4085.5|4085.5|4085.5|4085.03|4085.03|0
1645707490000|2022-02-24 12:58:10|4085.55|4085.55|4085.71|4085.71|4085.74|4085.74|4085.55|4085.55|0
1645707500000|2022-02-24 12:58:20|4086.95|4086.95|4086.95|4086.95|4086.95|4086.95|4086.95|4086.95|0
1645707510000|2022-02-24 12:58:30|4087|4087|4087.31|4087.31|4087.31|4087.31|4087|4087|0
1645707520000|2022-02-24 12:58:40|4087.65|4087.65|4090.23|4090.23|4090.23|4090.23|4087.65|4087.65|0
1645707530000|2022-02-24 12:58:50|4090.54|4090.54|4090.06|4090.06|4091.27|4091.27|4090.06|4090.06|0
1645707540000|2022-02-24 12:59:00|4090.24|4090.24|4090.36|4090.36|4090.36|4090.36|4090.24|4090.24|0
1645707560000|2022-02-24 12:59:20|4090.51|4090.51|4090.7|4090.7|4090.7|4090.7|4090.51|4090.51|0
1645707570000|2022-02-24 12:59:30|4091.01|4091.01|4091.07|4091.07|4091.07|4091.07|4091.01|4091.01|0
1645707580000|2022-02-24 12:59:40|4091.19|4091.19|4091.19|4091.19|4091.19|4091.19|4091.19|4091.19|0
1645707590000|2022-02-24 12:59:50|4091.28|4091.28|4091.38|4091.38|4091.38|4091.38|4091.28|4091.28|0
1645707600000|2022-02-24 13:00:00|4091.53|4091.53|4092.93|4092.93|4092.93|4092.93|4091.53|4091.53|0
1645707610000|2022-02-24 13:00:10|4093.02|4093.02|4095.16|4095.16|4095.16|4095.16|4093.02|4093.02|0
1645707620000|2022-02-24 13:00:20|4094.54|4094.54|4094.31|4094.31|4094.54|4094.54|4094.17|4094.17|0
1645707630000|2022-02-24 13:00:30|4094.49|4094.49|4094.49|4094.49|4094.49|4094.49|4094.49|4094.49|0
1645707640000|2022-02-24 13:00:40|4094.68|4094.68|4094.89|4094.89|4095.23|4095.23|4094.68|4094.68|0
1645707650000|2022-02-24 13:00:50|4094.77|4094.77|4095.71|4095.71|4095.71|4095.71|4094.77|4094.77|0
1645707660000|2022-02-24 13:01:00|4095.39|4095.39|4095.42|4095.42|4096.23|4096.23|4095.3|4095.3|0
1645707680000|2022-02-24 13:01:20|4095.45|4095.45|4095.14|4095.14|4095.76|4095.76|4095.14|4095.14|0
1645707690000|2022-02-24 13:01:30|4094.83|4094.83|4094.55|4094.55|4094.83|4094.83|4094.55|4094.55|0
1645707700000|2022-02-24 13:01:40|4094.53|4094.53|4094.53|4094.53|4094.68|4094.68|4094.53|4094.53|0
1645707730000|2022-02-24 13:02:10|4094.22|4094.22|4094.39|4094.39|4094.39|4094.39|4094.22|4094.22|0
1645707740000|2022-02-24 13:02:20|4093.77|4093.77|4092.91|4092.91|4093.77|4093.77|4092.91|4092.91|0
1645707750000|2022-02-24 13:02:30|4093.13|4093.13|4094.08|4094.08|4094.27|4094.27|4093.13|4093.13|0
1645707770000|2022-02-24 13:02:50|4094.12|4094.12|4094.07|4094.07|4094.16|4094.16|4094.07|4094.07|0
1645707780000|2022-02-24 13:03:00|4094.23|4094.23|4094.07|4094.07|4094.33|4094.33|4094.07|4094.07|0
1645707790000|2022-02-24 13:03:10|4093.98|4093.98|4092.78|4092.78|4094.02|4094.02|4092.78|4092.78|0
1645707800000|2022-02-24 13:03:20|4092.82|4092.82|4092.66|4092.66|4092.82|4092.82|4092.66|4092.66|0
1645707810000|2022-02-24 13:03:30|4092.58|4092.58|4092.58|4092.58|4092.58|4092.58|4092.58|4092.58|0
1645707820000|2022-02-24 13:03:40|4092.27|4092.27|4092.27|4092.27|4092.27|4092.27|4092.27|4092.27|0
1645707830000|2022-02-24 13:03:50|4092.18|4092.18|4092.49|4092.49|4092.49|4092.49|4092.18|4092.18|0
1645707840000|2022-02-24 13:04:00|4092.61|4092.61|4092.76|4092.76|4092.76|4092.76|4092.61|4092.61|0
1645707850000|2022-02-24 13:04:10|4092.86|4092.86|4093.99|4093.99|4093.99|4093.99|4092.86|4092.86|0
1645707860000|2022-02-24 13:04:20|4093.68|4093.68|4093.66|4093.66|4093.68|4093.68|4093.66|4093.66|0
1645707870000|2022-02-24 13:04:30|4093.7|4093.7|4093.81|4093.81|4093.81|4093.81|4093.66|4093.66|0
1645707890000|2022-02-24 13:04:50|4094|4094|4095.59|4095.59|4095.59|4095.59|4094|4094|0
1645707900000|2022-02-24 13:05:00|4095.9|4095.9|4096.23|4096.23|4096.54|4096.54|4095.9|4095.9|0
1645707940000|2022-02-24 13:05:40|4096.18|4096.18|4096.18|4096.18|4096.18|4096.18|4096.18|4096.18|0
1645707950000|2022-02-24 13:05:50|4096.23|4096.23|4096.44|4096.44|4096.47|4096.47|4096.23|4096.23|0
1645707960000|2022-02-24 13:06:00|4096.3|4096.3|4095.01|4095.01|4096.3|4096.3|4095.01|4095.01|0
1645707980000|2022-02-24 13:06:20|4095.1|4095.1|4095.07|4095.07|4095.29|4095.29|4094.67|4094.67|0
1645707990000|2022-02-24 13:06:30|4093.83|4093.83|4091.15|4091.15|4093.83|4093.83|4089.32|4089.32|0
1645708000000|2022-02-24 13:06:40|4091.69|4091.69|4091.59|4091.59|4091.69|4091.69|4091.59|4091.59|0
1645708010000|2022-02-24 13:06:50|4090.97|4090.97|4091.87|4091.87|4091.87|4091.87|4090.97|4090.97|0
1645708020000|2022-02-24 13:07:00|4091.25|4091.25|4091.84|4091.84|4091.84|4091.84|4091.25|4091.25|0
1645708030000|2022-02-24 13:07:10|4092.03|4092.03|4092.05|4092.05|4093.29|4093.29|4092.03|4092.03|0
1645708040000|2022-02-24 13:07:20|4092.14|4092.14|4092.23|4092.23|4092.23|4092.23|4092.14|4092.14|0
1645708050000|2022-02-24 13:07:30|4091.92|4091.92|4090.5|4090.5|4091.92|4091.92|4090.09|4090.09|0
1645708070000|2022-02-24 13:07:50|4089.87|4089.87|4089.69|4089.69|4089.87|4089.87|4089.69|4089.69|0
1645708080000|2022-02-24 13:08:00|4090|4090|4089.4|4089.4|4090|4090|4088.78|4088.78|0
1645708090000|2022-02-24 13:08:10|4088.16|4088.16|4086.46|4086.46|4088.16|4088.16|4086.46|4086.46|0
1645708120000|2022-02-24 13:08:40|4086.27|4086.27|4086.27|4086.27|4086.27|4086.27|4086.27|4086.27|0
1645708130000|2022-02-24 13:08:50|4085.96|4085.96|4084.87|4084.87|4085.96|4085.96|4084.87|4084.87|0
1645708140000|2022-02-24 13:09:00|4084.71|4084.71|4084.62|4084.62|4084.71|4084.71|4084.62|4084.62|0
1645708150000|2022-02-24 13:09:10|4084.8|4084.8|4084.8|4084.8|4084.8|4084.8|4084.8|4084.8|0
1645708160000|2022-02-24 13:09:20|4086.05|4086.05|4081.94|4081.94|4086.2|4086.2|4081.54|4081.54|0
1645708170000|2022-02-24 13:09:30|4081.63|4081.63|4080.44|4080.44|4081.63|4081.63|4080.39|4080.39|0
1645708180000|2022-02-24 13:09:40|4081.99|4081.99|4079.19|4079.19|4081.99|4081.99|4079.19|4079.19|0
1645708190000|2022-02-24 13:09:50|4079.5|4079.5|4080.44|4080.44|4080.75|4080.75|4079.5|4079.5|0
1645708200000|2022-02-24 13:10:00|4080.75|4080.75|4080.44|4080.44|4080.75|4080.75|4080.44|4080.44|0
1645708210000|2022-02-24 13:10:10|4080.56|4080.56|4082.3|4082.3|4082.3|4082.3|4080.56|4080.56|0
1645708220000|2022-02-24 13:10:20|4081.99|4081.99|4081.68|4081.68|4081.99|4081.99|4081.68|4081.68|0
1645708230000|2022-02-24 13:10:30|4080.44|4080.44|4080.44|4080.44|4080.44|4080.44|4080.44|4080.44|0
1645708240000|2022-02-24 13:10:40|4080.13|4080.13|4079.19|4079.19|4080.13|4080.13|4079.19|4079.19|0
1645708250000|2022-02-24 13:10:50|4078.98|4078.98|4078.98|4078.98|4078.98|4078.98|4078.98|4078.98|0
1645708270000|2022-02-24 13:11:10|4080.84|4080.84|4080.84|4080.84|4080.84|4080.84|4080.84|4080.84|0
1645708280000|2022-02-24 13:11:20|4081.46|4081.46|4079.91|4079.91|4081.46|4081.46|4079.91|4079.91|0
1645708290000|2022-02-24 13:11:30|4079.97|4079.97|4080.28|4080.28|4080.28|4080.28|4079.97|4079.97|0
1645708300000|2022-02-24 13:11:40|4080.9|4080.9|4080.9|4080.9|4080.9|4080.9|4080.9|4080.9|0
1645708310000|2022-02-24 13:11:50|4081.52|4081.52|4079.92|4079.92|4081.52|4081.52|4079.92|4079.92|0
1645708320000|2022-02-24 13:12:00|4080.23|4080.23|4080.29|4080.29|4080.29|4080.29|4080.23|4080.23|0
1645708330000|2022-02-24 13:12:10|4080.6|4080.6|4080.6|4080.6|4080.6|4080.6|4080.6|4080.6|0
1645708340000|2022-02-24 13:12:20|4080.73|4080.73|4080.73|4080.73|4080.73|4080.73|4080.73|4080.73|0
1645708350000|2022-02-24 13:12:30|4081.35|4081.35|4080.98|4080.98|4081.91|4081.91|4080.73|4080.73|0
1645708360000|2022-02-24 13:12:40|4080.67|4080.67|4079.74|4079.74|4080.67|4080.67|4079.74|4079.74|0
1645708380000|2022-02-24 13:13:00|4080.05|4080.05|4079.03|4079.03|4080.12|4080.12|4079.03|4079.03|0
1645708390000|2022-02-24 13:13:10|4080.28|4080.28|4080.28|4080.28|4080.28|4080.28|4080.28|4080.28|0
1645708400000|2022-02-24 13:13:20|4080.51|4080.51|4080.69|4080.69|4080.75|4080.75|4080.51|4080.51|0
1645708410000|2022-02-24 13:13:30|4080.72|4080.72|4080.74|4080.74|4080.74|4080.74|4080.72|4080.72|0
1645708420000|2022-02-24 13:13:40|4080.28|4080.28|4080.28|4080.28|4080.28|4080.28|4080.28|4080.28|0
1645708430000|2022-02-24 13:13:50|4079.97|4079.97|4081.14|4081.14|4081.14|4081.14|4079.97|4079.97|0
1645708440000|2022-02-24 13:14:00|4081.32|4081.32|4081.37|4081.37|4081.37|4081.37|4081.32|4081.32|0
1645708450000|2022-02-24 13:14:10|4081.06|4081.06|4080.91|4080.91|4081.06|4081.06|4080.91|4080.91|0
1645708460000|2022-02-24 13:14:20|4080.6|4080.6|4080.48|4080.48|4080.6|4080.6|4080.48|4080.48|0
1645708480000|2022-02-24 13:14:40|4080.79|4080.79|4080.11|4080.11|4080.79|4080.79|4080.11|4080.11|0
1645708490000|2022-02-24 13:14:50|4080.42|4080.42|4081.85|4081.85|4081.85|4081.85|4080.42|4080.42|0
1645708500000|2022-02-24 13:15:00|4081.7|4081.7|4079.55|4079.55|4081.7|4081.7|4079.55|4079.55|0
1645708510000|2022-02-24 13:15:10|4079.46|4079.46|4078.08|4078.08|4079.46|4079.46|4077.77|4077.77|0
1645708520000|2022-02-24 13:15:20|4077.75|4077.75|4077.44|4077.44|4077.75|4077.75|4076.97|4076.97|0
1645708530000|2022-02-24 13:15:30|4077.13|4077.13|4075.88|4075.88|4077.13|4077.13|4075.88|4075.88|0
1645708540000|2022-02-24 13:15:40|4076.5|4076.5|4076.81|4076.81|4076.81|4076.81|4076.5|4076.5|0
1645708550000|2022-02-24 13:15:50|4076.5|4076.5|4076.39|4076.39|4076.8|4076.8|4075.15|4075.15|0
1645708560000|2022-02-24 13:16:00|4075.77|4075.77|4076.47|4076.47|4076.53|4076.53|4075.09|4075.09|0
1645708570000|2022-02-24 13:16:10|4075.85|4075.85|4075.26|4075.26|4075.85|4075.85|4074.6|4074.6|0
1645708580000|2022-02-24 13:16:20|4075.39|4075.39|4075.39|4075.39|4075.39|4075.39|4075.39|4075.39|0
1645708590000|2022-02-24 13:16:30|4076.33|4076.33|4076.56|4076.56|4076.56|4076.56|4076.25|4076.25|0
1645708600000|2022-02-24 13:16:40|4075.94|4075.94|4075.94|4075.94|4075.94|4075.94|4075.94|4075.94|0
1645708610000|2022-02-24 13:16:50|4076.25|4076.25|4073.57|4073.57|4076.25|4076.25|4073.57|4073.57|0
1645708630000|2022-02-24 13:17:10|4073.26|4073.26|4073.26|4073.26|4073.26|4073.26|4073.26|4073.26|0
1645708640000|2022-02-24 13:17:20|4073.3|4073.3|4073.55|4073.55|4073.55|4073.55|4073.24|4073.24|0
1645708660000|2022-02-24 13:17:40|4073.61|4073.61|4074.83|4074.83|4074.86|4074.86|4073.61|4073.61|0
1645708670000|2022-02-24 13:17:50|4072.97|4072.97|4070.79|4070.79|4072.97|4072.97|4070.79|4070.79|0
1645708680000|2022-02-24 13:18:00|4071.1|4071.1|4071.11|4071.11|4071.58|4071.58|4070.61|4070.61|0
1645708690000|2022-02-24 13:18:10|4071.26|4071.26|4071.76|4071.76|4072.07|4072.07|4071.26|4071.26|0
1645708700000|2022-02-24 13:18:20|4071.91|4071.91|4072.34|4072.34|4072.84|4072.84|4071.91|4071.91|0
1645708710000|2022-02-24 13:18:30|4072.47|4072.47|4072.56|4072.56|4072.56|4072.56|4072.47|4072.47|0
1645708720000|2022-02-24 13:18:40|4073.49|4073.49|4073.18|4073.18|4073.49|4073.49|4073.18|4073.18|0
1645708730000|2022-02-24 13:18:50|4073.06|4073.06|4073.06|4073.06|4073.06|4073.06|4073.06|4073.06|0
1645708740000|2022-02-24 13:19:00|4072.75|4072.75|4072.66|4072.66|4072.75|4072.75|4072.6|4072.6|0
1645708750000|2022-02-24 13:19:10|4072.62|4072.62|4072|4072|4072.62|4072.62|4072|4072|0
1645708760000|2022-02-24 13:19:20|4071.64|4071.64|4070.84|4070.84|4071.64|4071.64|4070.84|4070.84|0
1645708770000|2022-02-24 13:19:30|4070.99|4070.99|4071.05|4071.05|4071.05|4071.05|4070.99|4070.99|0
1645708780000|2022-02-24 13:19:40|4070.74|4070.74|4070.74|4070.74|4070.74|4070.74|4070.74|4070.74|0
1645708790000|2022-02-24 13:19:50|4071.05|4071.05|4071.23|4071.23|4071.23|4071.23|4071.05|4071.05|0
1645708800000|2022-02-24 13:20:00|4072.48|4072.48|4073.39|4073.39|4073.39|4073.39|4072.48|4072.48|0
1645708810000|2022-02-24 13:20:10|4076.19|4076.19|4076.19|4076.19|4076.19|4076.19|4076.19|4076.19|0
1645708820000|2022-02-24 13:20:20|4075.26|4075.26|4075.26|4075.26|4075.26|4075.26|4075.26|4075.26|0
1645708830000|2022-02-24 13:20:30|4075.35|4075.35|4075.2|4075.2|4075.35|4075.35|4075.2|4075.2|0
1645708840000|2022-02-24 13:20:40|4074.89|4074.89|4074.09|4074.09|4074.89|4074.89|4074.09|4074.09|0
1645708860000|2022-02-24 13:21:00|4074.71|4074.71|4073.15|4073.15|4074.71|4074.71|4073.15|4073.15|0
1645708870000|2022-02-24 13:21:10|4073.25|4073.25|4073.25|4073.25|4073.25|4073.25|4073.25|4073.25|0
1645708880000|2022-02-24 13:21:20|4073.87|4073.87|4073.87|4073.87|4073.87|4073.87|4073.87|4073.87|0
1645708900000|2022-02-24 13:21:40|4073.81|4073.81|4075.14|4075.14|4075.14|4075.14|4073.81|4073.81|0
1645708910000|2022-02-24 13:21:50|4074.68|4074.68|4074.37|4074.37|4074.68|4074.68|4074.37|4074.37|0
1645708920000|2022-02-24 13:22:00|4074.52|4074.52|4074.52|4074.52|4074.52|4074.52|4074.52|4074.52|0
1645708930000|2022-02-24 13:22:10|4073.59|4073.59|4072.63|4072.63|4073.9|4073.9|4072.44|4072.44|0
1645708940000|2022-02-24 13:22:20|4071.7|4071.7|4071.7|4071.7|4071.7|4071.7|4071.7|4071.7|0
1645708950000|2022-02-24 13:22:30|4072.01|4072.01|4071.25|4071.25|4072.01|4072.01|4071.25|4071.25|0
1645708960000|2022-02-24 13:22:40|4071.19|4071.19|4071.19|4071.19|4071.19|4071.19|4071.19|4071.19|0
1645708970000|2022-02-24 13:22:50|4070.88|4070.88|4071.5|4071.5|4071.5|4071.5|4070.88|4070.88|0
1645708980000|2022-02-24 13:23:00|4072.12|4072.12|4072.12|4072.12|4072.12|4072.12|4072.12|4072.12|0
1645708990000|2022-02-24 13:23:10|4072.43|4072.43|4073.39|4073.39|4073.39|4073.39|4072.43|4072.43|0
1645709000000|2022-02-24 13:23:20|4075.26|4075.26|4074.94|4074.94|4075.26|4075.26|4074.94|4074.94|0
1645709020000|2022-02-24 13:23:40|4074.89|4074.89|4074.89|4074.89|4074.89|4074.89|4074.89|4074.89|0
1645709030000|2022-02-24 13:23:50|4075.04|4075.04|4075.04|4075.04|4075.04|4075.04|4075.04|4075.04|0
1645709040000|2022-02-24 13:24:00|4075.02|4075.02|4075.99|4075.99|4076.26|4076.26|4075.02|4075.02|0
1645709050000|2022-02-24 13:24:10|4076.24|4076.24|4077.23|4077.23|4077.23|4077.23|4076.24|4076.24|0
1645709060000|2022-02-24 13:24:20|4076.92|4076.92|4077.2|4077.2|4077.2|4077.2|4076.92|4076.92|0
1645709070000|2022-02-24 13:24:30|4077.51|4077.51|4077.51|4077.51|4077.51|4077.51|4077.51|4077.51|0
1645709080000|2022-02-24 13:24:40|4077.72|4077.72|4077.72|4077.72|4077.72|4077.72|4077.72|4077.72|0
1645709090000|2022-02-24 13:24:50|4077.82|4077.82|4077.82|4077.82|4077.82|4077.82|4077.82|4077.82|0
1645709100000|2022-02-24 13:25:00|4077.51|4077.51|4078.13|4078.13|4078.44|4078.44|4077.51|4077.51|0
1645709120000|2022-02-24 13:25:20|4078.17|4078.17|4078.48|4078.48|4078.48|4078.48|4078.17|4078.17|0
1645709130000|2022-02-24 13:25:30|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|0
1645709150000|2022-02-24 13:25:50|4077.77|4077.77|4077.77|4077.77|4078.08|4078.08|4077.46|4077.46|0
1645709160000|2022-02-24 13:26:00|4077.46|4077.46|4078.08|4078.08|4078.08|4078.08|4077.46|4077.46|0
1645709180000|2022-02-24 13:26:20|4078.16|4078.16|4078.25|4078.25|4078.25|4078.25|4078.16|4078.16|0
1645709190000|2022-02-24 13:26:30|4078.09|4078.09|4078.09|4078.09|4078.09|4078.09|4078.09|4078.09|0
1645709200000|2022-02-24 13:26:40|4077.78|4077.78|4077.47|4077.47|4077.78|4077.78|4077.47|4077.47|0
1645709210000|2022-02-24 13:26:50|4077.57|4077.57|4077.57|4077.57|4077.57|4077.57|4077.57|4077.57|0
1645709220000|2022-02-24 13:27:00|4077.87|4077.87|4077.48|4077.48|4077.87|4077.87|4077.48|4077.48|0
1645709230000|2022-02-24 13:27:10|4077.57|4077.57|4077.92|4077.92|4077.92|4077.92|4077.57|4077.57|0
1645709240000|2022-02-24 13:27:20|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|0
1645709250000|2022-02-24 13:27:30|4078.39|4078.39|4078.43|4078.43|4078.43|4078.43|4078.39|4078.39|0
1645709260000|2022-02-24 13:27:40|4078.52|4078.52|4078.56|4078.56|4078.56|4078.56|4078.52|4078.52|0
1645709270000|2022-02-24 13:27:50|4078.41|4078.41|4078.49|4078.49|4078.49|4078.49|4078.41|4078.41|0
1645709280000|2022-02-24 13:28:00|4078.25|4078.25|4079.6|4079.6|4079.6|4079.6|4078.25|4078.25|0
1645709290000|2022-02-24 13:28:10|4079.56|4079.56|4079.75|4079.75|4079.79|4079.79|4079.48|4079.48|0
1645709300000|2022-02-24 13:28:20|4079.77|4079.77|4080.92|4080.92|4080.96|4080.96|4079.77|4079.77|0
1645709310000|2022-02-24 13:28:30|4081.01|4081.01|4081.52|4081.52|4081.65|4081.65|4081.01|4081.01|0
1645709320000|2022-02-24 13:28:40|4082.14|4082.14|4082.73|4082.73|4082.73|4082.73|4082.14|4082.14|0
1645709330000|2022-02-24 13:28:50|4083.35|4083.35|4082.11|4082.11|4083.35|4083.35|4082.11|4082.11|0
1645709340000|2022-02-24 13:29:00|4082.16|4082.16|4082|4082|4082.16|4082.16|4082|4082|0
1645709350000|2022-02-24 13:29:10|4082.62|4082.62|4082.31|4082.31|4082.62|4082.62|4082.16|4082.16|0
1645709360000|2022-02-24 13:29:20|4082.47|4082.47|4082.13|4082.13|4082.47|4082.47|4082.13|4082.13|0
1645709370000|2022-02-24 13:29:30|4081.76|4081.76|4080.3|4080.3|4081.76|4081.76|4080.3|4080.3|0
1645709380000|2022-02-24 13:29:40|4080.39|4080.39|4079.45|4079.45|4080.39|4080.39|4077.9|4077.9|0
1645709390000|2022-02-24 13:29:50|4078.21|4078.21|4078.33|4078.33|4078.33|4078.33|4078.21|4078.21|0
1645709400000|2022-02-24 13:30:00|4078.48|4078.48|4077.63|4077.63|4078.48|4078.48|4077.32|4077.32|0
1645709410000|2022-02-24 13:30:10|4076.7|4076.7|4075.49|4075.49|4076.7|4076.7|4075.49|4075.49|0
1645709420000|2022-02-24 13:30:20|4075.58|4075.58|4075.58|4075.58|4075.58|4075.58|4075.58|4075.58|0
1645709430000|2022-02-24 13:30:30|4074.65|4074.65|4074.49|4074.49|4074.65|4074.65|4074.34|4074.34|0
1645709450000|2022-02-24 13:30:50|4074.8|4074.8|4075.42|4075.42|4075.42|4075.42|4074.8|4074.8|0
1645709460000|2022-02-24 13:31:00|4075.4|4075.4|4075.25|4075.25|4075.4|4075.4|4074.93|4074.93|0
1645709470000|2022-02-24 13:31:10|4076.8|4076.8|4076.8|4076.8|4076.8|4076.8|4076.8|4076.8|0
1645709480000|2022-02-24 13:31:20|4077.11|4077.11|4077.37|4077.37|4077.45|4077.45|4077.11|4077.11|0
1645709490000|2022-02-24 13:31:30|4077.58|4077.58|4077.58|4077.58|4077.58|4077.58|4077.58|4077.58|0
1645709520000|2022-02-24 13:32:00|4079.13|4079.13|4078.87|4078.87|4079.13|4079.13|4078.67|4078.67|0
1645709530000|2022-02-24 13:32:10|4078.8|4078.8|4080.76|4080.76|4080.76|4080.76|4078.8|4078.8|0
1645709540000|2022-02-24 13:32:20|4080.91|4080.91|4081.84|4081.84|4081.84|4081.84|4080.91|4080.91|0
1645709550000|2022-02-24 13:32:30|4081.75|4081.75|4081.75|4081.75|4081.75|4081.75|4081.75|4081.75|0
1645709560000|2022-02-24 13:32:40|4081.65|4081.65|4083.01|4083.01|4083.01|4083.01|4081.61|4081.61|0
1645709570000|2022-02-24 13:32:50|4082.39|4082.39|4080.96|4080.96|4082.39|4082.39|4080.96|4080.96|0
1645709580000|2022-02-24 13:33:00|4081.11|4081.11|4081.42|4081.42|4081.42|4081.42|4081.11|4081.11|0
1645709590000|2022-02-24 13:33:10|4081.33|4081.33|4081.17|4081.17|4081.33|4081.33|4081.02|4081.02|0
1645709600000|2022-02-24 13:33:20|4081.33|4081.33|4081.33|4081.33|4081.33|4081.33|4080.71|4080.71|0
1645709610000|2022-02-24 13:33:30|4081.02|4081.02|4081.02|4081.02|4081.02|4081.02|4081.02|4081.02|0
1645709620000|2022-02-24 13:33:40|4080.71|4080.71|4080.86|4080.86|4081.02|4081.02|4080.71|4080.71|0
1645709630000|2022-02-24 13:33:50|4080.95|4080.95|4080.18|4080.18|4081.11|4081.11|4080.18|4080.18|0
1645709640000|2022-02-24 13:34:00|4080.49|4080.49|4082.04|4082.04|4082.04|4082.04|4080.4|4080.4|0
1645709650000|2022-02-24 13:34:10|4082.16|4082.16|4082.22|4082.22|4082.22|4082.22|4082.16|4082.16|0
1645709660000|2022-02-24 13:34:20|4081.29|4081.29|4080.04|4080.04|4081.91|4081.91|4080.04|4080.04|0
1645709670000|2022-02-24 13:34:30|4079.42|4079.42|4079.44|4079.44|4080.38|4080.38|4079.42|4079.42|0
1645709680000|2022-02-24 13:34:40|4079.56|4079.56|4080.61|4080.61|4080.61|4080.61|4079.56|4079.56|0
1645709690000|2022-02-24 13:34:50|4080.7|4080.7|4080.39|4080.39|4081.01|4081.01|4080.39|4080.39|0
1645709700000|2022-02-24 13:35:00|4080.08|4080.08|4079.77|4079.77|4080.08|4080.08|4079.77|4079.77|0
1645709710000|2022-02-24 13:35:10|4079.46|4079.46|4081.47|4081.47|4081.47|4081.47|4079.46|4079.46|0
1645709720000|2022-02-24 13:35:20|4081.57|4081.57|4081.57|4081.57|4081.57|4081.57|4081.57|4081.57|0
1645709730000|2022-02-24 13:35:30|4082.81|4082.81|4083.43|4083.43|4083.43|4083.43|4082.81|4082.81|0
1645709740000|2022-02-24 13:35:40|4083.58|4083.58|4083.7|4083.7|4083.7|4083.7|4083.58|4083.58|0
1645709750000|2022-02-24 13:35:50|4083.55|4083.55|4085.35|4085.35|4085.35|4085.35|4083.55|4083.55|0
1645709760000|2022-02-24 13:36:00|4085.66|4085.66|4086.58|4086.58|4086.58|4086.58|4085.66|4085.66|0
1645709770000|2022-02-24 13:36:10|4086.49|4086.49|4086.14|4086.14|4086.49|4086.49|4086.14|4086.14|0
1645709780000|2022-02-24 13:36:20|4086.45|4086.45|4085.67|4085.67|4086.45|4086.45|4085.67|4085.67|0
1645709790000|2022-02-24 13:36:30|4084.75|4084.75|4084.57|4084.57|4084.75|4084.75|4084.57|4084.57|0
1645709810000|2022-02-24 13:36:50|4084.26|4084.26|4084.73|4084.73|4084.73|4084.73|4084.26|4084.26|0
1645709820000|2022-02-24 13:37:00|4085.04|4085.04|4084.58|4084.58|4085.04|4085.04|4084.58|4084.58|0
1645709830000|2022-02-24 13:37:10|4084.52|4084.52|4084.61|4084.61|4084.61|4084.61|4084.52|4084.52|0
1645709840000|2022-02-24 13:37:20|4084.67|4084.67|4084.67|4084.67|4084.67|4084.67|4084.67|4084.67|0
1645709850000|2022-02-24 13:37:30|4084.55|4084.55|4084.55|4084.55|4084.55|4084.55|4084.55|4084.55|0
1645709860000|2022-02-24 13:37:40|4084.49|4084.49|4084.96|4084.96|4084.96|4084.96|4084.49|4084.49|0
1645709870000|2022-02-24 13:37:50|4084.9|4084.9|4084.9|4084.9|4084.9|4084.9|4084.9|4084.9|0
1645709880000|2022-02-24 13:38:00|4085.83|4085.83|4085.83|4085.83|4085.83|4085.83|4085.83|4085.83|0
1645709890000|2022-02-24 13:38:10|4086.46|4086.46|4087.85|4087.85|4087.85|4087.85|4086.46|4086.46|0
1645709900000|2022-02-24 13:38:20|4087.89|4087.89|4088.14|4088.14|4088.14|4088.14|4087.58|4087.58|0
1645709910000|2022-02-24 13:38:30|4089.08|4089.08|4089.7|4089.7|4089.7|4089.7|4089.08|4089.08|0
1645709920000|2022-02-24 13:38:40|4089.76|4089.76|4090.31|4090.31|4090.31|4090.31|4089.76|4089.76|0
1645709930000|2022-02-24 13:38:50|4090.62|4090.62|4093.43|4093.43|4093.43|4093.43|4090.62|4090.62|0
1645709940000|2022-02-24 13:39:00|4093.12|4093.12|4093.74|4093.74|4093.74|4093.74|4093.12|4093.12|0
1645709960000|2022-02-24 13:39:20|4093.78|4093.78|4093.7|4093.7|4093.78|4093.78|4093.7|4093.7|0
1645709970000|2022-02-24 13:39:30|4094.32|4094.32|4094.2|4094.2|4094.32|4094.32|4094.2|4094.2|0
1645709980000|2022-02-24 13:39:40|4094.15|4094.15|4094.88|4094.88|4094.88|4094.88|4094.07|4094.07|0
1645709990000|2022-02-24 13:39:50|4094.72|4094.72|4092.54|4092.54|4094.72|4094.72|4092.54|4092.54|0
1645710010000|2022-02-24 13:40:10|4092.5|4092.5|4092.5|4092.5|4092.5|4092.5|4092.5|4092.5|0
1645710020000|2022-02-24 13:40:20|4092.34|4092.34|4092.5|4092.5|4092.5|4092.5|4092.34|4092.34|0
1645710030000|2022-02-24 13:40:30|4091.94|4091.94|4090.94|4090.94|4091.94|4091.94|4090.73|4090.73|0
1645710050000|2022-02-24 13:40:50|4090.01|4090.01|4090.01|4090.01|4090.01|4090.01|4090.01|4090.01|0
1645710080000|2022-02-24 13:41:20|4090.63|4090.63|4090.32|4090.32|4090.63|4090.63|4090.32|4090.32|0
1645710090000|2022-02-24 13:41:30|4090.63|4090.63|4090.63|4090.63|4090.63|4090.63|4090.63|4090.63|0
1645710100000|2022-02-24 13:41:40|4090.61|4090.61|4090.96|4090.96|4090.96|4090.96|4090.61|4090.61|0
1645710120000|2022-02-24 13:42:00|4091.27|4091.27|4091.27|4091.27|4091.27|4091.27|4091.27|4091.27|0
1645710130000|2022-02-24 13:42:10|4091.23|4091.23|4091.27|4091.27|4091.27|4091.27|4091.23|4091.23|0
1645710140000|2022-02-24 13:42:20|4091.22|4091.22|4091.17|4091.17|4091.22|4091.22|4091.17|4091.17|0
1645710150000|2022-02-24 13:42:30|4091.08|4091.08|4090.77|4090.77|4091.39|4091.39|4090.77|4090.77|0
1645710160000|2022-02-24 13:42:40|4090.86|4090.86|4090.86|4090.86|4090.86|4090.86|4090.86|4090.86|0
1645710170000|2022-02-24 13:42:50|4090.77|4090.77|4092.29|4092.29|4092.32|4092.32|4090.77|4090.77|0
1645710180000|2022-02-24 13:43:00|4092.91|4092.91|4092.91|4092.91|4092.91|4092.91|4092.91|4092.91|0
1645710190000|2022-02-24 13:43:10|4093.63|4093.63|4093.58|4093.58|4093.63|4093.63|4093.58|4093.58|0
1645710200000|2022-02-24 13:43:20|4093.48|4093.48|4092.86|4092.86|4093.48|4093.48|4092.86|4092.86|0
1645710210000|2022-02-24 13:43:30|4093.02|4093.02|4093.33|4093.33|4093.33|4093.33|4093.02|4093.02|0
1645710230000|2022-02-24 13:43:50|4093.51|4093.51|4093.94|4093.94|4093.94|4093.94|4093.51|4093.51|0
1645710240000|2022-02-24 13:44:00|4094.04|4094.04|4095.99|4095.99|4095.99|4095.99|4094.04|4094.04|0
1645710250000|2022-02-24 13:44:10|4097.24|4097.24|4097.24|4097.24|4097.24|4097.24|4097.24|4097.24|0
1645710260000|2022-02-24 13:44:20|4097.79|4097.79|4097.79|4097.79|4097.79|4097.79|4097.79|4097.79|0
1645710280000|2022-02-24 13:44:40|4097.91|4097.91|4097.98|4097.98|4098|4098|4097.91|4097.91|0
1645710290000|2022-02-24 13:44:50|4098.08|4098.08|4099.94|4099.94|4099.94|4099.94|4098.08|4098.08|0
1645710300000|2022-02-24 13:45:00|4100.12|4100.12|4100.12|4100.12|4100.12|4100.12|4100.12|4100.12|0
1645710310000|2022-02-24 13:45:10|4099.66|4099.66|4099.04|4099.04|4099.97|4099.97|4099.04|4099.04|0
1645710340000|2022-02-24 13:45:40|4099.66|4099.66|4101.36|4101.36|4101.36|4101.36|4099.66|4099.66|0
1645710350000|2022-02-24 13:45:50|4101.52|4101.52|4101.94|4101.94|4101.94|4101.94|4101.52|4101.52|0
1645710360000|2022-02-24 13:46:00|4101.79|4101.79|4101.73|4101.73|4101.79|4101.79|4101.73|4101.73|0
1645710370000|2022-02-24 13:46:10|4100.8|4100.8|4099.87|4099.87|4100.8|4100.8|4099.87|4099.87|0
1645710380000|2022-02-24 13:46:20|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|0
1645710390000|2022-02-24 13:46:30|4100.76|4100.76|4099.49|4099.49|4100.76|4100.76|4099.49|4099.49|0
1645710400000|2022-02-24 13:46:40|4100.11|4100.11|4099.47|4099.47|4100.49|4100.49|4099.47|4099.47|0
1645710410000|2022-02-24 13:46:50|4099.78|4099.78|4099.47|4099.47|4099.78|4099.78|4099.47|4099.47|0
1645710420000|2022-02-24 13:47:00|4099.56|4099.56|4099.56|4099.56|4099.56|4099.56|4099.56|4099.56|0
1645710430000|2022-02-24 13:47:10|4099.25|4099.25|4098.57|4098.57|4099.25|4099.25|4098.57|4098.57|0
1645710440000|2022-02-24 13:47:20|4098.88|4098.88|4099.11|4099.11|4099.11|4099.11|4098.88|4098.88|0
1645710450000|2022-02-24 13:47:30|4099.16|4099.16|4099.68|4099.68|4099.68|4099.68|4099.16|4099.16|0
1645710460000|2022-02-24 13:47:40|4099.95|4099.95|4101.51|4101.51|4101.51|4101.51|4099.8|4099.8|0
1645710470000|2022-02-24 13:47:50|4101.82|4101.82|4100.36|4100.36|4101.82|4101.82|4100.36|4100.36|0
1645710480000|2022-02-24 13:48:00|4099.74|4099.74|4100.83|4100.83|4100.83|4100.83|4099.64|4099.64|0
1645710490000|2022-02-24 13:48:10|4101.14|4101.14|4101.14|4101.14|4101.14|4101.14|4101.14|4101.14|0
1645710500000|2022-02-24 13:48:20|4101.05|4101.05|4100.73|4100.73|4101.05|4101.05|4100.73|4100.73|0
1645710510000|2022-02-24 13:48:30|4101.05|4101.05|4099.99|4099.99|4101.05|4101.05|4099.99|4099.99|0
1645710530000|2022-02-24 13:48:50|4100.18|4100.18|4100.18|4100.18|4100.18|4100.18|4100.18|4100.18|0
1645710540000|2022-02-24 13:49:00|4100.3|4100.3|4100.3|4100.3|4100.3|4100.3|4100.3|4100.3|0
1645710550000|2022-02-24 13:49:10|4101.23|4101.23|4101.23|4101.23|4101.23|4101.23|4101.23|4101.23|0
1645710560000|2022-02-24 13:49:20|4102.79|4102.79|4102.63|4102.63|4102.79|4102.79|4102.63|4102.63|0
1645710570000|2022-02-24 13:49:30|4102.32|4102.32|4102.32|4102.32|4102.32|4102.32|4102.32|4102.32|0
1645710580000|2022-02-24 13:49:40|4102.51|4102.51|4102.63|4102.63|4102.63|4102.63|4102.51|4102.51|0
1645710590000|2022-02-24 13:49:50|4102|4102|4102|4102|4102|4102|4102|4102|0
1645710600000|2022-02-24 13:50:00|4102.05|4102.05|4102.09|4102.09|4102.09|4102.09|4102.05|4102.05|0
1645710620000|2022-02-24 13:50:20|4102.24|4102.24|4102.49|4102.49|4102.58|4102.58|4102.24|4102.24|0
1645710630000|2022-02-24 13:50:30|4102.59|4102.59|4102.59|4102.59|4102.59|4102.59|4102.56|4102.56|0
1645710640000|2022-02-24 13:50:40|4102.9|4102.9|4104.36|4104.36|4104.36|4104.36|4102.84|4102.84|0
1645710650000|2022-02-24 13:50:50|4104.65|4104.65|4105.52|4105.52|4105.65|4105.65|4104.65|4104.65|0
1645710660000|2022-02-24 13:51:00|4105.64|4105.64|4104.66|4104.66|4105.68|4105.68|4104.66|4104.66|0
1645710670000|2022-02-24 13:51:10|4104.97|4104.97|4104.97|4104.97|4104.97|4104.97|4104.97|4104.97|0
1645710680000|2022-02-24 13:51:20|4105.12|4105.12|4105.12|4105.12|4105.12|4105.12|4105.12|4105.12|0
1645710690000|2022-02-24 13:51:30|4105.43|4105.43|4105.43|4105.43|4105.43|4105.43|4105.43|4105.43|0
1645710710000|2022-02-24 13:51:50|4105.28|4105.28|4106.08|4106.08|4106.08|4106.08|4105.28|4105.28|0
1645710730000|2022-02-24 13:52:10|4105.84|4105.84|4105.84|4105.84|4105.84|4105.84|4105.84|4105.84|0
1645710740000|2022-02-24 13:52:20|4105.93|4105.93|4105.93|4105.93|4105.93|4105.93|4105.93|4105.93|0
1645710750000|2022-02-24 13:52:30|4105.43|4105.43|4106.27|4106.27|4106.27|4106.27|4105.34|4105.34|0
1645710760000|2022-02-24 13:52:40|4105.99|4105.99|4105.33|4105.33|4105.99|4105.99|4105.33|4105.33|0
1645710770000|2022-02-24 13:52:50|4105.3|4105.3|4104.93|4104.93|4105.3|4105.3|4104.93|4104.93|0
1645710780000|2022-02-24 13:53:00|4105.24|4105.24|4103.48|4103.48|4105.24|4105.24|4103.48|4103.48|0
1645710790000|2022-02-24 13:53:10|4103.2|4103.2|4103.11|4103.11|4103.2|4103.2|4103.11|4103.11|0
1645710800000|2022-02-24 13:53:20|4104.04|4104.04|4104.19|4104.19|4104.19|4104.19|4104.04|4104.04|0
1645710810000|2022-02-24 13:53:30|4104.29|4104.29|4104.23|4104.23|4104.29|4104.29|4104.23|4104.23|0
1645710820000|2022-02-24 13:53:40|4105.94|4105.94|4105.47|4105.47|4105.94|4105.94|4105.32|4105.32|0
1645710830000|2022-02-24 13:53:50|4105.39|4105.39|4106.01|4106.01|4106.01|4106.01|4105.39|4105.39|0
1645710840000|2022-02-24 13:54:00|4105.85|4105.85|4105.05|4105.05|4105.85|4105.85|4105.05|4105.05|0
1645710860000|2022-02-24 13:54:20|4105.67|4105.67|4105.48|4105.48|4105.67|4105.67|4105.48|4105.48|0
1645710870000|2022-02-24 13:54:30|4105.39|4105.39|4104.71|4104.71|4105.39|4105.39|4104.71|4104.71|0
1645710880000|2022-02-24 13:54:40|4104.86|4104.86|4104.86|4104.86|4104.86|4104.86|4104.86|4104.86|0
1645710900000|2022-02-24 13:55:00|4104.8|4104.8|4103.46|4103.46|4104.8|4104.8|4103.15|4103.15|0
1645710910000|2022-02-24 13:55:10|4103.58|4103.58|4102.7|4102.7|4103.58|4103.58|4102.7|4102.7|0
1645710920000|2022-02-24 13:55:20|4102.65|4102.65|4101.64|4101.64|4102.65|4102.65|4100.96|4100.96|0
1645710930000|2022-02-24 13:55:30|4102.26|4102.26|4102.57|4102.57|4102.57|4102.57|4102.26|4102.26|0
1645710940000|2022-02-24 13:55:40|4102.45|4102.45|4102.51|4102.51|4102.51|4102.51|4102.36|4102.36|0
1645710950000|2022-02-24 13:55:50|4102.2|4102.2|4102.11|4102.11|4102.2|4102.2|4102.11|4102.11|0
1645710960000|2022-02-24 13:56:00|4101.8|4101.8|4102.22|4102.22|4102.22|4102.22|4101.8|4101.8|0
1645710980000|2022-02-24 13:56:20|4102.85|4102.85|4103.11|4103.11|4103.11|4103.11|4102.85|4102.85|0
1645710990000|2022-02-24 13:56:30|4103.01|4103.01|4102.42|4102.42|4103.01|4103.01|4102.42|4102.42|0
1645711000000|2022-02-24 13:56:40|4102.3|4102.3|4103|4103|4103.1|4103.1|4102.3|4102.3|0
1645711010000|2022-02-24 13:56:50|4102.69|4102.69|4102.38|4102.38|4102.69|4102.69|4102.38|4102.38|0
1645711020000|2022-02-24 13:57:00|4102.29|4102.29|4100.52|4100.52|4102.29|4102.29|4100.52|4100.52|0
1645711030000|2022-02-24 13:57:10|4101.14|4101.14|4101.29|4101.29|4101.29|4101.29|4101.14|4101.14|0
1645711040000|2022-02-24 13:57:20|4101.14|4101.14|4100.83|4100.83|4101.14|4101.14|4100.83|4100.83|0
1645711050000|2022-02-24 13:57:30|4100.98|4100.98|4100.55|4100.55|4100.98|4100.98|4100.55|4100.55|0
1645711060000|2022-02-24 13:57:40|4100.86|4100.86|4100.86|4100.86|4100.86|4100.86|4100.86|4100.86|0
1645711070000|2022-02-24 13:57:50|4100.55|4100.55|4099.31|4099.31|4100.55|4100.55|4099.31|4099.31|0
1645711080000|2022-02-24 13:58:00|4099.21|4099.21|4099.12|4099.12|4099.21|4099.21|4098.75|4098.75|0
1645711090000|2022-02-24 13:58:10|4099.28|4099.28|4100.42|4100.42|4100.42|4100.42|4099.28|4099.28|0
1645711100000|2022-02-24 13:58:20|4100.51|4100.51|4100.73|4100.73|4100.73|4100.73|4099.8|4099.8|0
1645711110000|2022-02-24 13:58:30|4100.42|4100.42|4100.02|4100.02|4100.42|4100.42|4100.02|4100.02|0
1645711120000|2022-02-24 13:58:40|4099.09|4099.09|4099.59|4099.59|4099.71|4099.71|4098.78|4098.78|0
1645711130000|2022-02-24 13:58:50|4099.5|4099.5|4099.78|4099.78|4099.78|4099.78|4099.5|4099.5|0
1645711160000|2022-02-24 13:59:20|4099.01|4099.01|4099.01|4099.01|4099.01|4099.01|4099.01|4099.01|0
1645711170000|2022-02-24 13:59:30|4099.31|4099.31|4099.07|4099.07|4099.31|4099.31|4099.07|4099.07|0
1645711180000|2022-02-24 13:59:40|4098.98|4098.98|4098.05|4098.05|4098.98|4098.98|4098.05|4098.05|0
1645711190000|2022-02-24 13:59:50|4098.2|4098.2|4097.58|4097.58|4098.2|4098.2|4097.27|4097.27|0
1645711200000|2022-02-24 14:00:00|4097.85|4097.85|4098.57|4098.57|4098.57|4098.57|4097.85|4097.85|0
1645711210000|2022-02-24 14:00:10|4098.61|4098.61|4098.65|4098.65|4098.65|4098.65|4098.61|4098.61|0
1645711220000|2022-02-24 14:00:20|4098.75|4098.75|4099.22|4099.22|4099.34|4099.34|4098.75|4098.75|0
1645711230000|2022-02-24 14:00:30|4099.07|4099.07|4100.62|4100.62|4100.62|4100.62|4099.07|4099.07|0
1645711240000|2022-02-24 14:00:40|4100.56|4100.56|4101.49|4101.49|4101.49|4101.49|4100.56|4100.56|0
1645711250000|2022-02-24 14:00:50|4101.18|4101.18|4102.35|4102.35|4102.35|4102.35|4101.18|4101.18|0
1645711260000|2022-02-24 14:01:00|4102.66|4102.66|4103.06|4103.06|4103.06|4103.06|4102.66|4102.66|0
1645711270000|2022-02-24 14:01:10|4103.68|4103.68|4103.99|4103.99|4104.05|4104.05|4103.68|4103.68|0
1645711290000|2022-02-24 14:01:30|4102.65|4102.65|4101.72|4101.72|4102.65|4102.65|4101.72|4101.72|0
1645711300000|2022-02-24 14:01:40|4101.1|4101.1|4100.79|4100.79|4101.1|4101.1|4100.79|4100.79|0
1645711310000|2022-02-24 14:01:50|4101.1|4101.1|4102.84|4102.84|4102.84|4102.84|4101.1|4101.1|0
1645711320000|2022-02-24 14:02:00|4103|4103|4103|4103|4103|4103|4103|4103|0
1645711330000|2022-02-24 14:02:10|4101.76|4101.76|4102.78|4102.78|4102.78|4102.78|4101.29|4101.29|0
1645711340000|2022-02-24 14:02:20|4103.09|4103.09|4103.94|4103.94|4103.94|4103.94|4103.09|4103.09|0
1645711350000|2022-02-24 14:02:30|4103.79|4103.79|4103.79|4103.79|4103.79|4103.79|4103.79|4103.79|0
1645711370000|2022-02-24 14:02:50|4104.41|4104.41|4104.41|4104.41|4104.41|4104.41|4104.41|4104.41|0
1645711380000|2022-02-24 14:03:00|4103.79|4103.79|4102.7|4102.7|4103.79|4103.79|4102.7|4102.7|0
1645711390000|2022-02-24 14:03:10|4102.76|4102.76|4101.8|4101.8|4102.76|4102.76|4101.8|4101.8|0
1645711410000|2022-02-24 14:03:30|4102.42|4102.42|4102.42|4102.42|4102.42|4102.42|4102.42|4102.42|0
1645711430000|2022-02-24 14:03:50|4101.49|4101.49|4101.49|4101.49|4101.49|4101.49|4101.49|4101.49|0
1645711440000|2022-02-24 14:04:00|4101.18|4101.18|4100.83|4100.83|4101.18|4101.18|4100.52|4100.52|0
1645711450000|2022-02-24 14:04:10|4101.14|4101.14|4101.14|4101.14|4101.14|4101.14|4101.14|4101.14|0
1645711460000|2022-02-24 14:04:20|4101.3|4101.3|4101.94|4101.94|4101.94|4101.94|4101.3|4101.3|0
1645711470000|2022-02-24 14:04:30|4101.78|4101.78|4099.19|4099.19|4102.09|4102.09|4099.19|4099.19|0
1645711480000|2022-02-24 14:04:40|4099.1|4099.1|4099.9|4099.9|4099.9|4099.9|4099.1|4099.1|0
1645711490000|2022-02-24 14:04:50|4099.81|4099.81|4099.81|4099.81|4099.81|4099.81|4099.81|4099.81|0
1645711500000|2022-02-24 14:05:00|4099.35|4099.35|4099.1|4099.1|4099.35|4099.35|4099.1|4099.1|0
1645711510000|2022-02-24 14:05:10|4097.85|4097.85|4097.85|4097.85|4097.85|4097.85|4097.85|4097.85|0
1645711530000|2022-02-24 14:05:30|4097.39|4097.39|4097.39|4097.39|4097.39|4097.39|4097.39|4097.39|0
1645711540000|2022-02-24 14:05:40|4097.3|4097.3|4097.3|4097.3|4097.3|4097.3|4097.3|4097.3|0
1645711560000|2022-02-24 14:06:00|4097.61|4097.61|4098.53|4098.53|4098.53|4098.53|4097.61|4097.61|0
1645711570000|2022-02-24 14:06:10|4098.84|4098.84|4098.87|4098.87|4098.87|4098.87|4098.84|4098.84|0
1645711590000|2022-02-24 14:06:30|4099.02|4099.02|4099.18|4099.18|4099.18|4099.18|4099.02|4099.02|0
1645711600000|2022-02-24 14:06:40|4098.24|4098.24|4098.24|4098.24|4098.24|4098.24|4098.24|4098.24|0
1645711610000|2022-02-24 14:06:50|4098.09|4098.09|4097.04|4097.04|4098.09|4098.09|4097.04|4097.04|0
1645711620000|2022-02-24 14:07:00|4096.64|4096.64|4096.64|4096.64|4097.26|4097.26|4096.64|4096.64|0
1645711640000|2022-02-24 14:07:20|4096.54|4096.54|4096.45|4096.45|4096.54|4096.54|4096.45|4096.45|0
1645711650000|2022-02-24 14:07:30|4096.49|4096.49|4096|4096|4096.49|4096.49|4096|4096|0
1645711660000|2022-02-24 14:07:40|4096.62|4096.62|4097.7|4097.7|4097.7|4097.7|4096.62|4096.62|0
1645711670000|2022-02-24 14:07:50|4098.08|4098.08|4097.7|4097.7|4098.08|4098.08|4097.7|4097.7|0
1645711680000|2022-02-24 14:08:00|4097.79|4097.79|4098.72|4098.72|4098.72|4098.72|4097.79|4097.79|0
1645711690000|2022-02-24 14:08:10|4098.57|4098.57|4098.57|4098.57|4098.57|4098.57|4098.57|4098.57|0
1645711700000|2022-02-24 14:08:20|4098.87|4098.87|4098.87|4098.87|4098.87|4098.87|4098.87|4098.87|0
1645711710000|2022-02-24 14:08:30|4099.28|4099.28|4099.94|4099.94|4099.94|4099.94|4099.28|4099.28|0
1645711730000|2022-02-24 14:08:50|4099.86|4099.86|4098.47|4098.47|4099.86|4099.86|4098.47|4098.47|0
1645711740000|2022-02-24 14:09:00|4098.51|4098.51|4097.91|4097.91|4098.51|4098.51|4097.91|4097.91|0
1645711750000|2022-02-24 14:09:10|4097.82|4097.82|4097.82|4097.82|4097.82|4097.82|4097.82|4097.82|0
1645711760000|2022-02-24 14:09:20|4097.74|4097.74|4097.22|4097.22|4097.74|4097.74|4096.28|4096.28|0
1645711770000|2022-02-24 14:09:30|4096.79|4096.79|4096.66|4096.66|4097.41|4097.41|4096.66|4096.66|0
1645711780000|2022-02-24 14:09:40|4096.04|4096.04|4096.04|4096.04|4096.04|4096.04|4096.04|4096.04|0
1645711790000|2022-02-24 14:09:50|4096.02|4096.02|4095.55|4095.55|4096.02|4096.02|4095.55|4095.55|0
1645711800000|2022-02-24 14:10:00|4095.4|4095.4|4094.09|4094.09|4095.4|4095.4|4094.09|4094.09|0
1645711810000|2022-02-24 14:10:10|4094.37|4094.37|4094.56|4094.56|4094.56|4094.56|4094.31|4094.31|0
1645711820000|2022-02-24 14:10:20|4094.71|4094.71|4093.44|4093.44|4094.71|4094.71|4093.44|4093.44|0
1645711830000|2022-02-24 14:10:30|4093.13|4093.13|4092.2|4092.2|4093.13|4093.13|4092.2|4092.2|0
1645711840000|2022-02-24 14:10:40|4092.29|4092.29|4092.29|4092.29|4092.29|4092.29|4092.29|4092.29|0
1645711850000|2022-02-24 14:10:50|4092.39|4092.39|4094|4094|4094|4094|4092.23|4092.23|0
1645711860000|2022-02-24 14:11:00|4093.95|4093.95|4093.3|4093.3|4093.95|4093.95|4093.3|4093.3|0
1645711870000|2022-02-24 14:11:10|4093.21|4093.21|4093.21|4093.21|4093.21|4093.21|4093.21|4093.21|0
1645711890000|2022-02-24 14:11:30|4093.03|4093.03|4093.81|4093.81|4093.81|4093.81|4093.03|4093.03|0
1645711900000|2022-02-24 14:11:40|4093.9|4093.9|4093.99|4093.99|4093.99|4093.99|4093.9|4093.9|0
1645711910000|2022-02-24 14:11:50|4094.3|4094.3|4095.54|4095.54|4095.54|4095.54|4094.3|4094.3|0
1645711920000|2022-02-24 14:12:00|4095.23|4095.23|4095.23|4095.23|4095.23|4095.23|4095.23|4095.23|0
1645711930000|2022-02-24 14:12:10|4094.46|4094.46|4094.46|4094.46|4094.46|4094.46|4094.46|4094.46|0
1645711940000|2022-02-24 14:12:20|4094.23|4094.23|4093.51|4093.51|4094.23|4094.23|4093.51|4093.51|0
1645711950000|2022-02-24 14:12:30|4093.42|4093.42|4094.35|4094.35|4094.35|4094.35|4093.42|4093.42|0
1645711960000|2022-02-24 14:12:40|4094.97|4094.97|4094.97|4094.97|4094.97|4094.97|4094.97|4094.97|0
1645711970000|2022-02-24 14:12:50|4094.88|4094.88|4094.78|4094.78|4095.41|4095.41|4094.78|4094.78|0
1645711990000|2022-02-24 14:13:10|4094.16|4094.16|4094.16|4094.16|4094.16|4094.16|4093.85|4093.85|0
1645712010000|2022-02-24 14:13:30|4094.26|4094.26|4095.09|4095.09|4095.09|4095.09|4094.26|4094.26|0
1645712020000|2022-02-24 14:13:40|4094.94|4094.94|4094.78|4094.78|4094.94|4094.94|4094.63|4094.63|0
1645712030000|2022-02-24 14:13:50|4094.47|4094.47|4093.94|4093.94|4094.47|4094.47|4093.85|4093.85|0
1645712040000|2022-02-24 14:14:00|4094.25|4094.25|4094.47|4094.47|4094.53|4094.53|4094.25|4094.25|0
1645712050000|2022-02-24 14:14:10|4094.42|4094.42|4094.42|4094.42|4094.42|4094.42|4094.42|4094.42|0
1645712060000|2022-02-24 14:14:20|4094.7|4094.7|4094.7|4094.7|4094.7|4094.7|4094.7|4094.7|0
1645712070000|2022-02-24 14:14:30|4094.55|4094.55|4094.55|4094.55|4094.55|4094.55|4094.55|4094.55|0
1645712080000|2022-02-24 14:14:40|4094.24|4094.24|4094.37|4094.37|4094.37|4094.37|4094.06|4094.06|0
1645712090000|2022-02-24 14:14:50|4094.68|4094.68|4094.68|4094.68|4094.68|4094.68|4094.68|4094.68|0
1645712100000|2022-02-24 14:15:00|4095.31|4095.31|4095.21|4095.21|4095.31|4095.31|4095|4095|0
1645712120000|2022-02-24 14:15:20|4096.23|4096.23|4096.4|4096.4|4096.5|4096.5|4096.23|4096.23|0
1645712130000|2022-02-24 14:15:30|4096.3|4096.3|4096.32|4096.32|4096.36|4096.36|4096.21|4096.21|0
1645712140000|2022-02-24 14:15:40|4096.42|4096.42|4096.57|4096.57|4096.57|4096.57|4096.42|4096.42|0
1645712150000|2022-02-24 14:15:50|4096.66|4096.66|4096.2|4096.2|4096.97|4096.97|4096.2|4096.2|0
1645712160000|2022-02-24 14:16:00|4095.89|4095.89|4095.89|4095.89|4095.89|4095.89|4095.89|4095.89|0
1645712170000|2022-02-24 14:16:10|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|0
1645712180000|2022-02-24 14:16:20|4095.72|4095.72|4095.72|4095.72|4095.72|4095.72|4095.72|4095.72|0
1645712200000|2022-02-24 14:16:40|4096.65|4096.65|4096.65|4096.65|4096.65|4096.65|4096.65|4096.65|0
1645712210000|2022-02-24 14:16:50|4096.96|4096.96|4096.9|4096.9|4096.96|4096.96|4096.9|4096.9|0
1645712220000|2022-02-24 14:17:00|4096.96|4096.96|4096.96|4096.96|4096.96|4096.96|4096.96|4096.96|0
1645712230000|2022-02-24 14:17:10|4097.27|4097.27|4097.27|4097.27|4097.27|4097.27|4097.27|4097.27|0
1645712240000|2022-02-24 14:17:20|4096.87|4096.87|4096.87|4096.87|4096.87|4096.87|4096.87|4096.87|0
1645712250000|2022-02-24 14:17:30|4097.02|4097.02|4098.27|4098.27|4098.27|4098.27|4097.02|4097.02|0
1645712260000|2022-02-24 14:17:40|4098.42|4098.42|4098.42|4098.42|4098.42|4098.42|4098.42|4098.42|0
1645712270000|2022-02-24 14:17:50|4097.8|4097.8|4098.26|4098.26|4098.26|4098.26|4097.8|4097.8|0
1645712280000|2022-02-24 14:18:00|4097.95|4097.95|4097.4|4097.4|4097.95|4097.95|4097.4|4097.4|0
1645712290000|2022-02-24 14:18:10|4097.57|4097.57|4096|4096|4097.57|4097.57|4095.38|4095.38|0
1645712300000|2022-02-24 14:18:20|4095.92|4095.92|4096.03|4096.03|4096.03|4096.03|4095.92|4095.92|0
1645712310000|2022-02-24 14:18:30|4095.92|4095.92|4096.11|4096.11|4096.11|4096.11|4095.84|4095.84|0
1645712320000|2022-02-24 14:18:40|4096.42|4096.42|4097.45|4097.45|4097.45|4097.45|4096.42|4096.42|0
1645712330000|2022-02-24 14:18:50|4097.29|4097.29|4097.83|4097.83|4097.83|4097.83|4097.29|4097.29|0
1645712340000|2022-02-24 14:19:00|4097.52|4097.52|4097.5|4097.5|4097.52|4097.52|4097.5|4097.5|0
1645712360000|2022-02-24 14:19:20|4097.85|4097.85|4097.62|4097.62|4097.93|4097.93|4097.62|4097.62|0
1645712370000|2022-02-24 14:19:30|4097.74|4097.74|4098.33|4098.33|4098.33|4098.33|4097.74|4097.74|0
1645712390000|2022-02-24 14:19:50|4097.71|4097.71|4097.71|4097.71|4097.71|4097.71|4097.71|4097.71|0
1645712400000|2022-02-24 14:20:00|4098.95|4098.95|4098.95|4098.95|4098.95|4098.95|4098.95|4098.95|0
1645712410000|2022-02-24 14:20:10|4099.72|4099.72|4100.45|4100.45|4100.45|4100.45|4099.72|4099.72|0
1645712420000|2022-02-24 14:20:20|4100.54|4100.54|4100.54|4100.54|4100.54|4100.54|4100.54|4100.54|0
1645712430000|2022-02-24 14:20:30|4100.63|4100.63|4100.54|4100.54|4100.63|4100.63|4100.54|4100.54|0
1645712450000|2022-02-24 14:20:50|4100.72|4100.72|4099.84|4099.84|4100.72|4100.72|4099.84|4099.84|0
1645712460000|2022-02-24 14:21:00|4100.15|4100.15|4100.46|4100.46|4100.46|4100.46|4100.15|4100.15|0
1645712490000|2022-02-24 14:21:30|4100.28|4100.28|4100.28|4100.28|4100.28|4100.28|4100.28|4100.28|0
1645712500000|2022-02-24 14:21:40|4100.33|4100.33|4100.02|4100.02|4100.33|4100.33|4100.02|4100.02|0
1645712510000|2022-02-24 14:21:50|4100.33|4100.33|4100.64|4100.64|4100.64|4100.64|4100.33|4100.33|0
1645712530000|2022-02-24 14:22:10|4100.6|4100.6|4100.21|4100.21|4100.6|4100.6|4100.21|4100.21|0
1645712540000|2022-02-24 14:22:20|4100.23|4100.23|4098.53|4098.53|4100.23|4100.23|4098.53|4098.53|0
1645712550000|2022-02-24 14:22:30|4098.35|4098.35|4098.27|4098.27|4098.71|4098.71|4098.27|4098.27|0
1645712560000|2022-02-24 14:22:40|4097.96|4097.96|4097.96|4097.96|4097.96|4097.96|4097.96|4097.96|0
1645712580000|2022-02-24 14:23:00|4097.77|4097.77|4097.87|4097.87|4097.87|4097.87|4097.77|4097.77|0
1645712590000|2022-02-24 14:23:10|4098.49|4098.49|4098.18|4098.18|4098.49|4098.49|4098.18|4098.18|0
1645712600000|2022-02-24 14:23:20|4098.02|4098.02|4098.64|4098.64|4098.64|4098.64|4098.02|4098.02|0
1645712630000|2022-02-24 14:23:50|4098.33|4098.33|4097.71|4097.71|4098.33|4098.33|4097.71|4097.71|0
1645712640000|2022-02-24 14:24:00|4098.02|4098.02|4098.02|4098.02|4098.02|4098.02|4098.02|4098.02|0
1645712650000|2022-02-24 14:24:10|4098.33|4098.33|4098.48|4098.48|4098.48|4098.48|4098.33|4098.33|0
1645712660000|2022-02-24 14:24:20|4098.17|4098.17|4098.02|4098.02|4098.33|4098.33|4098.02|4098.02|0
1645712670000|2022-02-24 14:24:30|4098.33|4098.33|4098.95|4098.95|4098.95|4098.95|4098.33|4098.33|0
1645712680000|2022-02-24 14:24:40|4098.64|4098.64|4098.79|4098.79|4098.79|4098.79|4098.64|4098.64|0
1645712690000|2022-02-24 14:24:50|4098.95|4098.95|4098.31|4098.31|4099.13|4099.13|4098.31|4098.31|0
1645712700000|2022-02-24 14:25:00|4098.22|4098.22|4098.37|4098.37|4098.37|4098.37|4098.06|4098.06|0
1645712710000|2022-02-24 14:25:10|4098.53|4098.53|4097.14|4097.14|4098.53|4098.53|4096.83|4096.83|0
1645712720000|2022-02-24 14:25:20|4097.2|4097.2|4094.54|4094.54|4097.2|4097.2|4094.54|4094.54|0
1645712730000|2022-02-24 14:25:30|4094.23|4094.23|4095.82|4095.82|4095.82|4095.82|4094.23|4094.23|0
1645712740000|2022-02-24 14:25:40|4095.86|4095.86|4095.24|4095.24|4095.86|4095.86|4095.24|4095.24|0
1645712750000|2022-02-24 14:25:50|4094.96|4094.96|4096.08|4096.08|4096.08|4096.08|4094.96|4094.96|0
1645712760000|2022-02-24 14:26:00|4096.39|4096.39|4095.96|4095.96|4096.58|4096.58|4095.96|4095.96|0
1645712770000|2022-02-24 14:26:10|4096.58|4096.58|4097.64|4097.64|4097.64|4097.64|4096.58|4096.58|0
1645712790000|2022-02-24 14:26:30|4097.48|4097.48|4097.48|4097.48|4097.48|4097.48|4097.48|4097.48|0
1645712800000|2022-02-24 14:26:40|4097.8|4097.8|4097.8|4097.8|4097.8|4097.8|4097.8|4097.8|0
1645712830000|2022-02-24 14:27:10|4098.11|4098.11|4097.8|4097.8|4098.11|4098.11|4097.8|4097.8|0
1645712840000|2022-02-24 14:27:20|4097.17|4097.17|4097.78|4097.78|4097.78|4097.78|4097.17|4097.17|0
1645712860000|2022-02-24 14:27:40|4097.72|4097.72|4097.72|4097.72|4097.72|4097.72|4097.41|4097.41|0
1645712870000|2022-02-24 14:27:50|4098.81|4098.81|4098.81|4098.81|4098.81|4098.81|4098.81|4098.81|0
1645712880000|2022-02-24 14:28:00|4099.12|4099.12|4098.96|4098.96|4099.12|4099.12|4098.81|4098.81|0
1645712890000|2022-02-24 14:28:10|4097.72|4097.72|4097.72|4097.72|4097.72|4097.72|4097.41|4097.41|0
1645712900000|2022-02-24 14:28:20|4097.53|4097.53|4097.53|4097.53|4097.53|4097.53|4097.53|4097.53|0
1645712910000|2022-02-24 14:28:30|4097.69|4097.69|4097.48|4097.48|4097.69|4097.69|4097.48|4097.48|0
1645712920000|2022-02-24 14:28:40|4097.42|4097.42|4096.62|4096.62|4097.51|4097.51|4096.62|4096.62|0
1645712930000|2022-02-24 14:28:50|4096.12|4096.12|4096.12|4096.12|4096.12|4096.12|4096.12|4096.12|0
1645712940000|2022-02-24 14:29:00|4095.81|4095.81|4094.69|4094.69|4096.07|4096.07|4094.69|4094.69|0
1645712950000|2022-02-24 14:29:10|4094.74|4094.74|4094.74|4094.74|4094.74|4094.74|4094.74|4094.74|0
1645712960000|2022-02-24 14:29:20|4094.43|4094.43|4094.02|4094.02|4094.43|4094.43|4094.02|4094.02|0
1645712970000|2022-02-24 14:29:30|4094.06|4094.06|4094.69|4094.69|4094.69|4094.69|4093.75|4093.75|0
1645712980000|2022-02-24 14:29:40|4095|4095|4095.5|4095.5|4095.5|4095.5|4094.69|4094.69|0
1645712990000|2022-02-24 14:29:50|4095.81|4095.81|4098.17|4098.17|4098.17|4098.17|4095.81|4095.81|0
1645713000000|2022-02-24 14:30:00|4096.93|4096.93|4102.24|4102.24|4102.79|4102.79|4096.93|4096.93|0
1645713010000|2022-02-24 14:30:10|4101.61|4101.61|4100.79|4100.79|4101.61|4101.61|4098.79|4098.79|0
1645713020000|2022-02-24 14:30:20|4100.48|4100.48|4099.43|4099.43|4101.22|4101.22|4099.43|4099.43|0
1645713030000|2022-02-24 14:30:30|4099.31|4099.31|4098.53|4098.53|4099.31|4099.31|4097.45|4097.45|0
1645713040000|2022-02-24 14:30:40|4098.11|4098.11|4098.56|4098.56|4099.43|4099.43|4097.71|4097.71|0
1645713050000|2022-02-24 14:30:50|4098.25|4098.25|4100.42|4100.42|4101.82|4101.82|4098.25|4098.25|0
1645713060000|2022-02-24 14:31:00|4101.36|4101.36|4103.19|4103.19|4103.19|4103.19|4101.04|4101.04|0
1645713070000|2022-02-24 14:31:10|4102.57|4102.57|4101.02|4101.02|4102.88|4102.88|4100.7|4100.7|0
1645713080000|2022-02-24 14:31:20|4099.46|4099.46|4098.68|4098.68|4100.24|4100.24|4098.68|4098.68|0
1645713090000|2022-02-24 14:31:30|4098.37|4098.37|4099.46|4099.46|4099.62|4099.62|4098.06|4098.06|0
1645713100000|2022-02-24 14:31:40|4099.58|4099.58|4101.24|4101.24|4101.55|4101.55|4099.58|4099.58|0
1645713110000|2022-02-24 14:31:50|4101.61|4101.61|4101.92|4101.92|4102.69|4102.69|4101.61|4101.61|0
1645713120000|2022-02-24 14:32:00|4102.07|4102.07|4102.69|4102.69|4102.69|4102.69|4101.76|4101.76|0
1645713130000|2022-02-24 14:32:10|4102.07|4102.07|4103.23|4103.23|4104.16|4104.16|4102.07|4102.07|0
1645713140000|2022-02-24 14:32:20|4103.54|4103.54|4103.23|4103.23|4104.16|4104.16|4103.23|4103.23|0
1645713150000|2022-02-24 14:32:30|4104.16|4104.16|4104.98|4104.98|4104.98|4104.98|4104.16|4104.16|0
1645713160000|2022-02-24 14:32:40|4105.45|4105.45|4107.34|4107.34|4107.34|4107.34|4105.45|4105.45|0
1645713170000|2022-02-24 14:32:50|4106.41|4106.41|4106.91|4106.91|4106.93|4106.93|4106.41|4106.41|0
1645713180000|2022-02-24 14:33:00|4106.93|4106.93|4106.06|4106.06|4106.93|4106.93|4105.9|4105.9|0
1645713190000|2022-02-24 14:33:10|4106.01|4106.01|4106.32|4106.32|4106.63|4106.63|4106.01|4106.01|0
1645713200000|2022-02-24 14:33:20|4106.78|4106.78|4108.45|4108.45|4108.76|4108.76|4106.78|4106.78|0
1645713210000|2022-02-24 14:33:30|4108.47|4108.47|4108.52|4108.52|4108.52|4108.52|4108.47|4108.47|0
1645713220000|2022-02-24 14:33:40|4108.83|4108.83|4108.83|4108.83|4108.83|4108.83|4108.83|4108.83|0
1645713230000|2022-02-24 14:33:50|4108.52|4108.52|4110.74|4110.74|4110.74|4110.74|4108.52|4108.52|0
1645713240000|2022-02-24 14:34:00|4110.12|4110.12|4109.68|4109.68|4110.37|4110.37|4109.62|4109.62|0
1645713250000|2022-02-24 14:34:10|4109.83|4109.83|4108.7|4108.7|4109.83|4109.83|4108.65|4108.65|0
1645713260000|2022-02-24 14:34:20|4108.54|4108.54|4109.27|4109.27|4109.27|4109.27|4107.89|4107.89|0
1645713270000|2022-02-24 14:34:30|4109.64|4109.64|4109.74|4109.74|4110.08|4110.08|4109.37|4109.37|0
1645713280000|2022-02-24 14:34:40|4108.8|4108.8|4107.36|4107.36|4108.8|4108.8|4106.74|4106.74|0
1645713290000|2022-02-24 14:34:50|4107.99|4107.99|4107.53|4107.53|4107.99|4107.99|4106.9|4106.9|0
1645713300000|2022-02-24 14:35:00|4107.83|4107.83|4105.6|4105.6|4107.83|4107.83|4105.14|4105.14|0
1645713310000|2022-02-24 14:35:10|4105.76|4105.76|4105.79|4105.79|4105.91|4105.91|4105.76|4105.76|0
1645713320000|2022-02-24 14:35:20|4105.3|4105.3|4103.25|4103.25|4105.3|4105.3|4103.25|4103.25|0
1645713330000|2022-02-24 14:35:30|4103.56|4103.56|4101.92|4101.92|4104.18|4104.18|4101.3|4101.3|0
1645713340000|2022-02-24 14:35:40|4101.73|4101.73|4102.88|4102.88|4102.88|4102.88|4101.73|4101.73|0
1645713350000|2022-02-24 14:35:50|4102.26|4102.26|4102.47|4102.47|4103.09|4103.09|4102.16|4102.16|0
1645713360000|2022-02-24 14:36:00|4103.09|4103.09|4102.92|4102.92|4103.18|4103.18|4102.78|4102.78|0
1645713370000|2022-02-24 14:36:10|4103.07|4103.07|4103.7|4103.7|4104.01|4104.01|4103.07|4103.07|0
1645713380000|2022-02-24 14:36:20|4103.65|4103.65|4103.73|4103.73|4103.73|4103.73|4103.25|4103.25|0
1645713390000|2022-02-24 14:36:30|4102.18|4102.18|4102.89|4102.89|4102.89|4102.89|4102.18|4102.18|0
1645713400000|2022-02-24 14:36:40|4102.8|4102.8|4102.64|4102.64|4102.8|4102.8|4102.64|4102.64|0
1645713410000|2022-02-24 14:36:50|4102.7|4102.7|4103.1|4103.1|4103.1|4103.1|4102.7|4102.7|0
1645713420000|2022-02-24 14:37:00|4103.41|4103.41|4104.25|4104.25|4104.25|4104.25|4103.32|4103.32|0
1645713430000|2022-02-24 14:37:10|4104.12|4104.12|4102.11|4102.11|4104.12|4104.12|4102.11|4102.11|0
1645713440000|2022-02-24 14:37:20|4102.05|4102.05|4102.72|4102.72|4103.04|4103.04|4102.05|4102.05|0
1645713450000|2022-02-24 14:37:30|4102.88|4102.88|4102.75|4102.75|4102.88|4102.88|4102.26|4102.26|0
1645713470000|2022-02-24 14:37:50|4102.12|4102.12|4102.37|4102.37|4102.37|4102.37|4101.81|4101.81|0
1645713480000|2022-02-24 14:38:00|4102.53|4102.53|4102.03|4102.03|4102.53|4102.53|4101.41|4101.41|0
1645713490000|2022-02-24 14:38:10|4101.72|4101.72|4102.21|4102.21|4102.21|4102.21|4101.72|4101.72|0
1645713500000|2022-02-24 14:38:20|4101.9|4101.9|4101.79|4101.79|4101.9|4101.9|4101.59|4101.59|0
1645713510000|2022-02-24 14:38:30|4101.77|4101.77|4101.06|4101.06|4101.89|4101.89|4100.34|4100.34|0
1645713520000|2022-02-24 14:38:40|4100.91|4100.91|4099.87|4099.87|4100.91|4100.91|4099.06|4099.06|0
1645713530000|2022-02-24 14:38:50|4099.56|4099.56|4099.6|4099.6|4099.6|4099.6|4099.25|4099.25|0
1645713540000|2022-02-24 14:39:00|4099.79|4099.79|4096.65|4096.65|4099.83|4099.83|4096.65|4096.65|0
1645713550000|2022-02-24 14:39:10|4096.03|4096.03|4096.53|4096.53|4096.53|4096.53|4096.03|4096.03|0
1645713560000|2022-02-24 14:39:20|4096.84|4096.84|4096.53|4096.53|4097.24|4097.24|4096.53|4096.53|0
1645713570000|2022-02-24 14:39:30|4096.84|4096.84|4097.36|4097.36|4097.61|4097.61|4096.84|4096.84|0
1645713580000|2022-02-24 14:39:40|4097.28|4097.28|4096.9|4096.9|4097.28|4097.28|4096.41|4096.41|0
1645713590000|2022-02-24 14:39:50|4096.98|4096.98|4098.1|4098.1|4098.19|4098.19|4096.98|4096.98|0
1645713600000|2022-02-24 14:40:00|4097.47|4097.47|4097.57|4097.57|4098.5|4098.5|4097.47|4097.47|0
1645713610000|2022-02-24 14:40:10|4097.1|4097.1|4097.74|4097.74|4097.74|4097.74|4096.78|4096.78|0
1645713620000|2022-02-24 14:40:20|4097.84|4097.84|4098.05|4098.05|4098.05|4098.05|4097.84|4097.84|0
1645713630000|2022-02-24 14:40:30|4097.43|4097.43|4096.85|4096.85|4097.74|4097.74|4096.23|4096.23|0
1645713640000|2022-02-24 14:40:40|4096.54|4096.54|4095.11|4095.11|4096.54|4096.54|4094.65|4094.65|0
1645713650000|2022-02-24 14:40:50|4095.02|4095.02|4096.04|4096.04|4096.04|4096.04|4094.71|4094.71|0
1645713660000|2022-02-24 14:41:00|4095.73|4095.73|4095.95|4095.95|4096.26|4096.26|4095.64|4095.64|0
1645713670000|2022-02-24 14:41:10|4096.04|4096.04|4096.14|4096.14|4096.14|4096.14|4096.04|4096.04|0
1645713680000|2022-02-24 14:41:20|4096.45|4096.45|4096.59|4096.59|4096.82|4096.82|4096.2|4096.2|0
1645713690000|2022-02-24 14:41:30|4096.47|4096.47|4095.42|4095.42|4096.47|4096.47|4095.42|4095.42|0
1645713700000|2022-02-24 14:41:40|4094.8|4094.8|4094.6|4094.6|4094.82|4094.82|4094.44|4094.44|0
1645713710000|2022-02-24 14:41:50|4094.45|4094.45|4094.88|4094.88|4095.03|4095.03|4094.45|4094.45|0
1645713720000|2022-02-24 14:42:00|4094.72|4094.72|4096.35|4096.35|4096.35|4096.35|4094.72|4094.72|0
1645713730000|2022-02-24 14:42:10|4096.04|4096.04|4097.49|4097.49|4098.05|4098.05|4096.04|4096.04|0
1645713740000|2022-02-24 14:42:20|4097.18|4097.18|4097.8|4097.8|4097.8|4097.8|4097.18|4097.18|0
1645713750000|2022-02-24 14:42:30|4098.11|4098.11|4098.11|4098.11|4098.11|4098.11|4098.11|4098.11|0
1645713760000|2022-02-24 14:42:40|4097.8|4097.8|4099.36|4099.36|4099.36|4099.36|4097.8|4097.8|0
1645713770000|2022-02-24 14:42:50|4099.05|4099.05|4098.71|4098.71|4099.3|4099.3|4098.21|4098.21|0
1645713780000|2022-02-24 14:43:00|4098.56|4098.56|4095.45|4095.45|4098.56|4098.56|4095.45|4095.45|0
1645713790000|2022-02-24 14:43:10|4095.76|4095.76|4096.69|4096.69|4096.69|4096.69|4095.76|4095.76|0
1645713800000|2022-02-24 14:43:20|4096.07|4096.07|4095.45|4095.45|4096.69|4096.69|4095.45|4095.45|0
1645713810000|2022-02-24 14:43:30|4095.14|4095.14|4094.23|4094.23|4095.48|4095.48|4094.23|4094.23|0
1645713820000|2022-02-24 14:43:40|4094.54|4094.54|4093.49|4093.49|4094.85|4094.85|4093.43|4093.43|0
1645713830000|2022-02-24 14:43:50|4092.87|4092.87|4093.49|4093.49|4094.57|4094.57|4092.56|4092.56|0
1645713840000|2022-02-24 14:44:00|4093.18|4093.18|4093.63|4093.63|4094.3|4094.3|4093.18|4093.18|0
1645713850000|2022-02-24 14:44:10|4094.31|4094.31|4094.46|4094.46|4094.78|4094.78|4093.69|4093.69|0
1645713860000|2022-02-24 14:44:20|4094.15|4094.15|4094.46|4094.46|4094.93|4094.93|4094.15|4094.15|0
1645713870000|2022-02-24 14:44:30|4094.37|4094.37|4093.55|4093.55|4094.37|4094.37|4093.55|4093.55|0
1645713880000|2022-02-24 14:44:40|4092.61|4092.61|4092.49|4092.49|4092.61|4092.61|4092.3|4092.3|0
1645713890000|2022-02-24 14:44:50|4092.61|4092.61|4094.03|4094.03|4094.03|4094.03|4092.61|4092.61|0
1645713900000|2022-02-24 14:45:00|4094.19|4094.19|4091.26|4091.26|4094.19|4094.19|4091.26|4091.26|0
1645713910000|2022-02-24 14:45:10|4091.1|4091.1|4090.1|4090.1|4091.1|4091.1|4090.1|4090.1|0
1645713920000|2022-02-24 14:45:20|4089.49|4089.49|4089.13|4089.13|4089.8|4089.8|4089.13|4089.13|0
1645713930000|2022-02-24 14:45:30|4089.44|4089.44|4088.53|4088.53|4090.05|4090.05|4088.5|4088.5|0
1645713940000|2022-02-24 14:45:40|4088.62|4088.62|4086.82|4086.82|4088.62|4088.62|4086.82|4086.82|0
1645713950000|2022-02-24 14:45:50|4086.51|4086.51|4085.03|4085.03|4086.51|4086.51|4083.17|4083.17|0
1645713960000|2022-02-24 14:46:00|4084.41|4084.41|4086.18|4086.18|4086.18|4086.18|4084.41|4084.41|0
1645713970000|2022-02-24 14:46:10|4086.03|4086.03|4085.72|4085.72|4086.03|4086.03|4085.25|4085.25|0
1645713980000|2022-02-24 14:46:20|4084.79|4084.79|4084.16|4084.16|4085.1|4085.1|4084.16|4084.16|0
1645713990000|2022-02-24 14:46:30|4084.79|4084.79|4084.93|4084.93|4086.05|4086.05|4084.79|4084.79|0
1645714000000|2022-02-24 14:46:40|4084.62|4084.62|4084.81|4084.81|4084.81|4084.81|4084.19|4084.19|0
1645714010000|2022-02-24 14:46:50|4085.12|4085.12|4086.44|4086.44|4086.5|4086.5|4085.12|4085.12|0
1645714020000|2022-02-24 14:47:00|4087.06|4087.06|4086.44|4086.44|4087.06|4087.06|4086.44|4086.44|0
1645714030000|2022-02-24 14:47:10|4086.34|4086.34|4086.25|4086.25|4086.34|4086.34|4085.48|4085.48|0
1645714040000|2022-02-24 14:47:20|4086.87|4086.87|4085.33|4085.33|4087.28|4087.28|4085.33|4085.33|0
1645714050000|2022-02-24 14:47:30|4084.7|4084.7|4086.02|4086.02|4086.1|4086.1|4084.7|4084.7|0
1645714060000|2022-02-24 14:47:40|4085.93|4085.93|4085.63|4085.63|4085.97|4085.97|4085.22|4085.22|0
1645714070000|2022-02-24 14:47:50|4085.53|4085.53|4084.6|4084.6|4085.53|4085.53|4084.6|4084.6|0
1645714080000|2022-02-24 14:48:00|4084.41|4084.41|4084.84|4084.84|4084.84|4084.84|4084.41|4084.41|0
1645714090000|2022-02-24 14:48:10|4084.99|4084.99|4085.5|4085.5|4085.5|4085.5|4084.73|4084.73|0
1645714100000|2022-02-24 14:48:20|4085.81|4085.81|4088.32|4088.32|4088.32|4088.32|4085.81|4085.81|0
1645714110000|2022-02-24 14:48:30|4088.01|4088.01|4087.7|4087.7|4088.01|4088.01|4087.7|4087.7|0
1645714120000|2022-02-24 14:48:40|4087.09|4087.09|4086.06|4086.06|4087.09|4087.09|4086.06|4086.06|0
1645714130000|2022-02-24 14:48:50|4086.68|4086.68|4086.84|4086.84|4087.15|4087.15|4086.68|4086.68|0
1645714140000|2022-02-24 14:49:00|4087.77|4087.77|4087.27|4087.27|4088.34|4088.34|4086.96|4086.96|0
1645714150000|2022-02-24 14:49:10|4087.58|4087.58|4086.34|4086.34|4087.58|4087.58|4086.34|4086.34|0
1645714160000|2022-02-24 14:49:20|4086.28|4086.28|4088.26|4088.26|4088.26|4088.26|4086.28|4086.28|0
1645714170000|2022-02-24 14:49:30|4088.31|4088.31|4087.9|4087.9|4088.31|4088.31|4087.44|4087.44|0
1645714180000|2022-02-24 14:49:40|4089.14|4089.14|4089.61|4089.61|4090.06|4090.06|4089.14|4089.14|0
1645714190000|2022-02-24 14:49:50|4090.23|4090.23|4089.86|4089.86|4090.23|4090.23|4089.14|4089.14|0
1645714200000|2022-02-24 14:50:00|4091.5|4091.5|4092.33|4092.33|4093.05|4093.05|4091.5|4091.5|0
1645714210000|2022-02-24 14:50:10|4092.18|4092.18|4092.87|4092.87|4093.08|4093.08|4091.56|4091.56|0
1645714220000|2022-02-24 14:50:20|4092.96|4092.96|4093.81|4093.81|4094.27|4094.27|4092.96|4092.96|0
1645714230000|2022-02-24 14:50:30|4093.93|4093.93|4095.06|4095.06|4095.06|4095.06|4093.93|4093.93|0
1645714240000|2022-02-24 14:50:40|4096.31|4096.31|4096.62|4096.62|4096.77|4096.77|4096.31|4096.31|0
1645714250000|2022-02-24 14:50:50|4095.99|4095.99|4096.62|4096.62|4096.62|4096.62|4095.38|4095.38|0
1645714260000|2022-02-24 14:51:00|4095.99|4095.99|4097.42|4097.42|4097.42|4097.42|4095.68|4095.68|0
1645714280000|2022-02-24 14:51:20|4097.33|4097.33|4096.87|4096.87|4097.33|4097.33|4096.87|4096.87|0
1645714290000|2022-02-24 14:51:30|4096.91|4096.91|4095.55|4095.55|4096.91|4096.91|4095.55|4095.55|0
1645714300000|2022-02-24 14:51:40|4095.23|4095.23|4094.87|4094.87|4095.48|4095.48|4094.87|4094.87|0
1645714310000|2022-02-24 14:51:50|4094.77|4094.77|4094.83|4094.83|4095.18|4095.18|4094.55|4094.55|0
1645714320000|2022-02-24 14:52:00|4092.65|4092.65|4092.96|4092.96|4093.27|4093.27|4092.65|4092.65|0
1645714330000|2022-02-24 14:52:10|4092.91|4092.91|4090.91|4090.91|4092.96|4092.96|4090.91|4090.91|0
1645714340000|2022-02-24 14:52:20|4091.53|4091.53|4091.85|4091.85|4091.85|4091.85|4091.53|4091.53|0
1645714350000|2022-02-24 14:52:30|4092.16|4092.16|4092.37|4092.37|4092.37|4092.37|4092.06|4092.06|0
1645714360000|2022-02-24 14:52:40|4092.56|4092.56|4091.78|4091.78|4092.56|4092.56|4091.18|4091.18|0
1645714370000|2022-02-24 14:52:50|4091.37|4091.37|4090.6|4090.6|4091.68|4091.68|4090.6|4090.6|0
1645714380000|2022-02-24 14:53:00|4090.91|4090.91|4092|4092|4092.93|4092.93|4090.85|4090.85|0
1645714390000|2022-02-24 14:53:10|4092.05|4092.05|4095.69|4095.69|4095.69|4095.69|4092.02|4092.02|0
1645714400000|2022-02-24 14:53:20|4096.15|4096.15|4094.8|4094.8|4096.15|4096.15|4094.09|4094.09|0
1645714410000|2022-02-24 14:53:30|4095.11|4095.11|4095.89|4095.89|4095.89|4095.89|4094.8|4094.8|0
1645714420000|2022-02-24 14:53:40|4096.2|4096.2|4095.34|4095.34|4096.2|4096.2|4094.86|4094.86|0
1645714430000|2022-02-24 14:53:50|4095.18|4095.18|4096.05|4096.05|4096.21|4096.21|4095.18|4095.18|0
1645714440000|2022-02-24 14:54:00|4096.36|4096.36|4096.52|4096.52|4096.67|4096.67|4096.36|4096.36|0
1645714450000|2022-02-24 14:54:10|4095.28|4095.28|4093.51|4093.51|4095.28|4095.28|4093.51|4093.51|0
1645714460000|2022-02-24 14:54:20|4093.36|4093.36|4095.71|4095.71|4095.71|4095.71|4093.36|4093.36|0
1645714470000|2022-02-24 14:54:30|4095.95|4095.95|4095.21|4095.21|4095.95|4095.95|4095.21|4095.21|0
1645714480000|2022-02-24 14:54:40|4094.9|4094.9|4093.91|4093.91|4094.9|4094.9|4092.97|4092.97|0
1645714490000|2022-02-24 14:54:50|4093.87|4093.87|4092.61|4092.61|4093.87|4093.87|4092.61|4092.61|0
1645714500000|2022-02-24 14:55:00|4092.3|4092.3|4091.45|4091.45|4092.3|4092.3|4091.38|4091.38|0
1645714510000|2022-02-24 14:55:10|4091.3|4091.3|4091.04|4091.04|4091.3|4091.3|4090.83|4090.83|0
1645714520000|2022-02-24 14:55:20|4090.95|4090.95|4091.01|4091.01|4092.34|4092.34|4090.85|4090.85|0
1645714530000|2022-02-24 14:55:30|4090.7|4090.7|4090.45|4090.45|4090.7|4090.7|4089.27|4089.27|0
1645714540000|2022-02-24 14:55:40|4089.43|4089.43|4089.37|4089.37|4089.99|4089.99|4089.12|4089.12|0
1645714550000|2022-02-24 14:55:50|4089.84|4089.84|4091.7|4091.7|4091.7|4091.7|4089.84|4089.84|0
1645714560000|2022-02-24 14:56:00|4091.82|4091.82|4092.49|4092.49|4092.49|4092.49|4091.82|4091.82|0
1645714570000|2022-02-24 14:56:10|4092.76|4092.76|4093.75|4093.75|4093.75|4093.75|4092.76|4092.76|0
1645714580000|2022-02-24 14:56:20|4093.7|4093.7|4095.2|4095.2|4095.2|4095.2|4093.7|4093.7|0
1645714590000|2022-02-24 14:56:30|4095.14|4095.14|4094.65|4094.65|4095.76|4095.76|4094.65|4094.65|0
1645714600000|2022-02-24 14:56:40|4094.59|4094.59|4093.81|4093.81|4094.59|4094.59|4093.5|4093.5|0
1645714610000|2022-02-24 14:56:50|4093.69|4093.69|4094|4094|4094|4094|4093.69|4093.69|0
1645714620000|2022-02-24 14:57:00|4094.31|4094.31|4094.31|4094.31|4094.72|4094.72|4094.31|4094.31|0
1645714630000|2022-02-24 14:57:10|4094.5|4094.5|4092.8|4092.8|4094.5|4094.5|4092.8|4092.8|0
1645714640000|2022-02-24 14:57:20|4092.64|4092.64|4093.82|4093.82|4093.82|4093.82|4092.18|4092.18|0
1645714650000|2022-02-24 14:57:30|4093.92|4093.92|4092.87|4092.87|4095.31|4095.31|4092.87|4092.87|0
1645714660000|2022-02-24 14:57:40|4092.56|4092.56|4092.56|4092.56|4093.18|4093.18|4092.56|4092.56|0
1645714670000|2022-02-24 14:57:50|4092.41|4092.41|4092.77|4092.77|4093.14|4093.14|4092.41|4092.41|0
1645714680000|2022-02-24 14:58:00|4092.67|4092.67|4092.62|4092.62|4092.67|4092.67|4092.62|4092.62|0
1645714690000|2022-02-24 14:58:10|4091.69|4091.69|4092|4092|4092|4092|4091.69|4091.69|0
1645714700000|2022-02-24 14:58:20|4091.69|4091.69|4091.56|4091.56|4091.77|4091.77|4090.93|4090.93|0
1645714710000|2022-02-24 14:58:30|4091.87|4091.87|4094.94|4094.94|4094.94|4094.94|4091.87|4091.87|0
1645714720000|2022-02-24 14:58:40|4094.85|4094.85|4094.79|4094.79|4094.94|4094.94|4094.45|4094.45|0
1645714730000|2022-02-24 14:58:50|4094.48|4094.48|4094.73|4094.73|4095.26|4095.26|4094.33|4094.33|0
1645714740000|2022-02-24 14:59:00|4094.11|4094.11|4093.86|4093.86|4094.11|4094.11|4093.86|4093.86|0
1645714750000|2022-02-24 14:59:10|4093.77|4093.77|4094.4|4094.4|4094.4|4094.4|4093.77|4093.77|0
1645714760000|2022-02-24 14:59:20|4094.46|4094.46|4094.85|4094.85|4095.76|4095.76|4093.8|4093.8|0
1645714770000|2022-02-24 14:59:30|4095.16|4095.16|4095.63|4095.63|4095.63|4095.63|4094.08|4094.08|0
1645714780000|2022-02-24 14:59:40|4095.32|4095.32|4095.63|4095.63|4095.63|4095.63|4095.32|4095.32|0
1645714790000|2022-02-24 14:59:50|4095.4|4095.4|4096.33|4096.33|4096.33|4096.33|4095.4|4095.4|0
1645714800000|2022-02-24 15:00:00|4096.02|4096.02|4095.69|4095.69|4096.97|4096.97|4095.69|4095.69|0
1645714810000|2022-02-24 15:00:10|4096.62|4096.62|4095.97|4095.97|4097.39|4097.39|4095.66|4095.66|0
1645714820000|2022-02-24 15:00:20|4096.12|4096.12|4096.44|4096.44|4097.37|4097.37|4096.12|4096.12|0
1645714830000|2022-02-24 15:00:30|4096.75|4096.75|4093.88|4093.88|4097.37|4097.37|4093.88|4093.88|0
1645714840000|2022-02-24 15:00:40|4093.42|4093.42|4091.45|4091.45|4093.42|4093.42|4091.45|4091.45|0
1645714850000|2022-02-24 15:00:50|4091.35|4091.35|4090.29|4090.29|4092.28|4092.28|4089.97|4089.97|0
1645714860000|2022-02-24 15:01:00|4090.69|4090.69|4089.98|4089.98|4091.31|4091.31|4089.98|4089.98|0
1645714870000|2022-02-24 15:01:10|4089.05|4089.05|4087.59|4087.59|4089.05|4089.05|4086.62|4086.62|0
1645714880000|2022-02-24 15:01:20|4087.28|4087.28|4087.59|4087.59|4087.59|4087.59|4087.28|4087.28|0
1645714890000|2022-02-24 15:01:30|4086.66|4086.66|4087.28|4087.28|4087.28|4087.28|4086.04|4086.04|0
1645714900000|2022-02-24 15:01:40|4086.97|4086.97|4087.55|4087.55|4087.86|4087.86|4086.97|4086.97|0
1645714910000|2022-02-24 15:01:50|4087.46|4087.46|4087.94|4087.94|4087.94|4087.94|4086.87|4086.87|0
1645714920000|2022-02-24 15:02:00|4086.39|4086.39|4086.69|4086.69|4087.39|4087.39|4086.39|4086.39|0
1645714930000|2022-02-24 15:02:10|4087.01|4087.01|4085.3|4085.3|4087.01|4087.01|4085.3|4085.3|0
1645714940000|2022-02-24 15:02:20|4085.61|4085.61|4084.71|4084.71|4085.92|4085.92|4084.09|4084.09|0
1645714950000|2022-02-24 15:02:30|4085.02|4085.02|4085.43|4085.43|4085.43|4085.43|4085.02|4085.02|0
1645714960000|2022-02-24 15:02:40|4085.74|4085.74|4085.89|4085.89|4086.2|4086.2|4085.43|4085.43|0
1645714970000|2022-02-24 15:02:50|4085.64|4085.64|4085.67|4085.67|4086.13|4086.13|4085.64|4085.64|0
1645714980000|2022-02-24 15:03:00|4085.98|4085.98|4087.6|4087.6|4087.6|4087.6|4085.98|4085.98|0
1645714990000|2022-02-24 15:03:10|4087.76|4087.76|4088.8|4088.8|4088.8|4088.8|4087.76|4087.76|0
1645715000000|2022-02-24 15:03:20|4089.11|4089.11|4089.11|4089.11|4089.11|4089.11|4089.11|4089.11|0
1645715010000|2022-02-24 15:03:30|4088.49|4088.49|4088.37|4088.37|4088.52|4088.52|4088.06|4088.06|0
1645715020000|2022-02-24 15:03:40|4088.65|4088.65|4088.03|4088.03|4088.65|4088.65|4087.71|4087.71|0
1645715030000|2022-02-24 15:03:50|4087.4|4087.4|4087.86|4087.86|4088.48|4088.48|4087.4|4087.4|0
1645715040000|2022-02-24 15:04:00|4088.02|4088.02|4089.6|4089.6|4089.6|4089.6|4088.02|4088.02|0
1645715050000|2022-02-24 15:04:10|4089.92|4089.92|4089.49|4089.49|4090.07|4090.07|4088.24|4088.24|0
1645715060000|2022-02-24 15:04:20|4089.8|4089.8|4090.45|4090.45|4090.6|4090.6|4089.8|4089.8|0
1645715070000|2022-02-24 15:04:30|4090.14|4090.14|4088.9|4088.9|4090.14|4090.14|4088.9|4088.9|0
1645715080000|2022-02-24 15:04:40|4088.74|4088.74|4088.76|4088.76|4088.76|4088.76|4088.33|4088.33|0
1645715090000|2022-02-24 15:04:50|4089.07|4089.07|4088.48|4088.48|4089.38|4089.38|4088.48|4088.48|0
1645715100000|2022-02-24 15:05:00|4088.79|4088.79|4089.73|4089.73|4089.73|4089.73|4088.75|4088.75|0
1645715110000|2022-02-24 15:05:10|4089.26|4089.26|4088.2|4088.2|4089.33|4089.33|4088.2|4088.2|0
1645715120000|2022-02-24 15:05:20|4088.05|4088.05|4088.05|4088.05|4088.14|4088.14|4088.05|4088.05|0
1645715130000|2022-02-24 15:05:30|4087.96|4087.96|4087.86|4087.86|4087.96|4087.96|4087.86|4087.86|0
1645715140000|2022-02-24 15:05:40|4088.17|4088.17|4088.48|4088.48|4088.48|4088.48|4088.02|4088.02|0
1645715150000|2022-02-24 15:05:50|4088.58|4088.58|4087.85|4087.85|4088.58|4088.58|4087.54|4087.54|0
1645715160000|2022-02-24 15:06:00|4087.76|4087.76|4088.49|4088.49|4088.49|4088.49|4087.76|4087.76|0
1645715170000|2022-02-24 15:06:10|4088.53|4088.53|4091.72|4091.72|4091.72|4091.72|4088.09|4088.09|0
1645715180000|2022-02-24 15:06:20|4091.84|4091.84|4088.29|4088.29|4091.84|4091.84|4088.29|4088.29|0
1645715190000|2022-02-24 15:06:30|4087.98|4087.98|4087.97|4087.97|4088.28|4088.28|4086.02|4086.02|0
1645715200000|2022-02-24 15:06:40|4087.66|4087.66|4087.97|4087.97|4088.9|4088.9|4087.66|4087.66|0
1645715210000|2022-02-24 15:06:50|4088.59|4088.59|4087.17|4087.17|4088.59|4088.59|4087.08|4087.08|0
1645715220000|2022-02-24 15:07:00|4087.26|4087.26|4088.9|4088.9|4088.9|4088.9|4087.26|4087.26|0
1645715230000|2022-02-24 15:07:10|4088.44|4088.44|4088.44|4088.44|4088.44|4088.44|4088.44|4088.44|0
1645715240000|2022-02-24 15:07:20|4087.2|4087.2|4087.51|4087.51|4087.51|4087.51|4087.2|4087.2|0
1645715250000|2022-02-24 15:07:30|4087.2|4087.2|4087.29|4087.29|4087.29|4087.29|4087.2|4087.2|0
1645715260000|2022-02-24 15:07:40|4086.98|4086.98|4087.44|4087.44|4087.44|4087.44|4086.98|4086.98|0
1645715270000|2022-02-24 15:07:50|4087.6|4087.6|4085.53|4085.53|4087.6|4087.6|4085.47|4085.47|0
1645715280000|2022-02-24 15:08:00|4085.43|4085.43|4084.3|4084.3|4085.43|4085.43|4084.3|4084.3|0
1645715290000|2022-02-24 15:08:10|4084.49|4084.49|4083.86|4083.86|4084.57|4084.57|4083.86|4083.86|0
1645715300000|2022-02-24 15:08:20|4083.8|4083.8|4081.34|4081.34|4083.8|4083.8|4081.34|4081.34|0
1645715310000|2022-02-24 15:08:30|4081.65|4081.65|4082.31|4082.31|4082.36|4082.36|4081.65|4081.65|0
1645715320000|2022-02-24 15:08:40|4082.47|4082.47|4083.32|4083.32|4083.63|4083.63|4082.47|4082.47|0
1645715330000|2022-02-24 15:08:50|4082.86|4082.86|4081.31|4081.31|4082.86|4082.86|4081.31|4081.31|0
1645715340000|2022-02-24 15:09:00|4081.22|4081.22|4081.03|4081.03|4081.22|4081.22|4081.03|4081.03|0
1645715350000|2022-02-24 15:09:10|4080.41|4080.41|4080.1|4080.1|4080.41|4080.41|4080.01|4080.01|0
1645715360000|2022-02-24 15:09:20|4079.98|4079.98|4080.26|4080.26|4080.26|4080.26|4079.98|4079.98|0
1645715370000|2022-02-24 15:09:30|4080.88|4080.88|4080.88|4080.88|4080.88|4080.88|4080.88|4080.88|0
1645715380000|2022-02-24 15:09:40|4080.57|4080.57|4080.53|4080.53|4080.69|4080.69|4079.6|4079.6|0
1645715390000|2022-02-24 15:09:50|4080.84|4080.84|4081.68|4081.68|4081.77|4081.77|4080.84|4080.84|0
1645715400000|2022-02-24 15:10:00|4081.58|4081.58|4082.05|4082.05|4082.05|4082.05|4081.28|4081.28|0
1645715410000|2022-02-24 15:10:10|4081.43|4081.43|4081.74|4081.74|4081.74|4081.74|4081.12|4081.12|0
1645715420000|2022-02-24 15:10:20|4081.68|4081.68|4084.32|4084.32|4084.32|4084.32|4081.53|4081.53|0
1645715430000|2022-02-24 15:10:30|4084.51|4084.51|4083.36|4083.36|4085.13|4085.13|4083.36|4083.36|0
1645715440000|2022-02-24 15:10:40|4083.67|4083.67|4082.96|4082.96|4084.27|4084.27|4082.96|4082.96|0
1645715450000|2022-02-24 15:10:50|4082.34|4082.34|4082.86|4082.86|4082.86|4082.86|4081.17|4081.17|0
1645715460000|2022-02-24 15:11:00|4083.17|4083.17|4083.53|4083.53|4083.53|4083.53|4083.17|4083.17|0
1645715470000|2022-02-24 15:11:10|4083.22|4083.22|4081.67|4081.67|4083.22|4083.22|4081.67|4081.67|0
1645715480000|2022-02-24 15:11:20|4081.36|4081.36|4081.32|4081.32|4081.36|4081.36|4081.3|4081.3|0
1645715490000|2022-02-24 15:11:30|4081.01|4081.01|4082.67|4082.67|4082.67|4082.67|4081.01|4081.01|0
1645715500000|2022-02-24 15:11:40|4082.58|4082.58|4082.73|4082.73|4082.73|4082.73|4082.58|4082.58|0
1645715510000|2022-02-24 15:11:50|4082.89|4082.89|4082.67|4082.67|4083.51|4083.51|4082.48|4082.48|0
1645715520000|2022-02-24 15:12:00|4082.05|4082.05|4082.3|4082.3|4082.3|4082.3|4081.36|4081.36|0
1645715530000|2022-02-24 15:12:10|4081.99|4081.99|4082.08|4082.08|4082.08|4082.08|4081.99|4081.99|0
1645715540000|2022-02-24 15:12:20|4081.99|4081.99|4080.96|4080.96|4082.3|4082.3|4080.96|4080.96|0
1645715550000|2022-02-24 15:12:30|4080.87|4080.87|4080.16|4080.16|4080.87|4080.87|4080.16|4080.16|0
1645715560000|2022-02-24 15:12:40|4079.23|4079.23|4079.38|4079.38|4079.38|4079.38|4079.23|4079.23|0
1645715570000|2022-02-24 15:12:50|4078.76|4078.76|4078.07|4078.07|4078.87|4078.87|4078.07|4078.07|0
1645715580000|2022-02-24 15:13:00|4078.69|4078.69|4079.09|4079.09|4079.09|4079.09|4078.69|4078.69|0
1645715590000|2022-02-24 15:13:10|4079.12|4079.12|4079.2|4079.2|4079.39|4079.39|4079.08|4079.08|0
1645715600000|2022-02-24 15:13:20|4079.39|4079.39|4080.88|4080.88|4080.88|4080.88|4079.39|4079.39|0
1645715610000|2022-02-24 15:13:30|4080.26|4080.26|4079.64|4079.64|4080.26|4080.26|4079.33|4079.33|0
1645715620000|2022-02-24 15:13:40|4079.95|4079.95|4080.2|4080.2|4080.36|4080.36|4079.73|4079.73|0
1645715630000|2022-02-24 15:13:50|4080.82|4080.82|4080.82|4080.82|4080.82|4080.82|4080.82|4080.82|0
1645715640000|2022-02-24 15:14:00|4081.13|4081.13|4081.22|4081.22|4081.53|4081.53|4081.13|4081.13|0
1645715650000|2022-02-24 15:14:10|4081.27|4081.27|4079.36|4079.36|4081.36|4081.36|4079.36|4079.36|0
1645715660000|2022-02-24 15:14:20|4079.51|4079.51|4080.29|4080.29|4081.22|4081.22|4079.42|4079.42|0
1645715670000|2022-02-24 15:14:30|4080.44|4080.44|4080.35|4080.35|4080.5|4080.5|4080.35|4080.35|0
1645715680000|2022-02-24 15:14:40|4079.73|4079.73|4081.66|4081.66|4081.66|4081.66|4079.73|4079.73|0
1645715690000|2022-02-24 15:14:50|4081.76|4081.76|4082.57|4082.57|4082.57|4082.57|4081.76|4081.76|0
1645715700000|2022-02-24 15:15:00|4081.94|4081.94|4080.6|4080.6|4081.94|4081.94|4079.67|4079.67|0
1645715710000|2022-02-24 15:15:10|4079.94|4079.94|4080.82|4080.82|4080.82|4080.82|4079.48|4079.48|0
1645715720000|2022-02-24 15:15:20|4080.72|4080.72|4080.75|4080.75|4080.75|4080.75|4080.72|4080.72|0
1645715730000|2022-02-24 15:15:30|4080.13|4080.13|4081.06|4081.06|4081.06|4081.06|4079.81|4079.81|0
1645715740000|2022-02-24 15:15:40|4081.37|4081.37|4080.99|4080.99|4081.46|4081.46|4080.99|4080.99|0
1645715750000|2022-02-24 15:15:50|4080.68|4080.68|4080.2|4080.2|4080.76|4080.76|4080.2|4080.2|0
1645715760000|2022-02-24 15:16:00|4079.89|4079.89|4079.58|4079.58|4079.89|4079.89|4079.58|4079.58|0
1645715770000|2022-02-24 15:16:10|4079.42|4079.42|4079.42|4079.42|4079.73|4079.73|4079.42|4079.42|0
1645715780000|2022-02-24 15:16:20|4079.78|4079.78|4080.39|4080.39|4080.39|4080.39|4079.78|4079.78|0
1645715790000|2022-02-24 15:16:30|4080.3|4080.3|4081.7|4081.7|4081.7|4081.7|4080.3|4080.3|0
1645715800000|2022-02-24 15:16:40|4081.88|4081.88|4081.88|4081.88|4081.88|4081.88|4081.88|4081.88|0
1645715810000|2022-02-24 15:16:50|4081.25|4081.25|4079.73|4079.73|4081.25|4081.25|4079.1|4079.1|0
1645715820000|2022-02-24 15:17:00|4079.88|4079.88|4080.47|4080.47|4080.47|4080.47|4079.2|4079.2|0
1645715830000|2022-02-24 15:17:10|4080.32|4080.32|4080.51|4080.51|4080.67|4080.67|4079.69|4079.69|0
1645715840000|2022-02-24 15:17:20|4080.67|4080.67|4080.67|4080.67|4080.7|4080.7|4079.76|4079.76|0
1645715850000|2022-02-24 15:17:30|4080.05|4080.05|4082.35|4082.35|4082.35|4082.35|4079.55|4079.55|0
1645715860000|2022-02-24 15:17:40|4082.54|4082.54|4079.59|4079.59|4082.54|4082.54|4079.59|4079.59|0
1645715870000|2022-02-24 15:17:50|4080.05|4080.05|4079.97|4079.97|4080.2|4080.2|4079.51|4079.51|0
1645715880000|2022-02-24 15:18:00|4079.89|4079.89|4079.18|4079.18|4079.89|4079.89|4078.25|4078.25|0
1645715890000|2022-02-24 15:18:10|4079.12|4079.12|4078.66|4078.66|4079.37|4079.37|4078.5|4078.5|0
1645715900000|2022-02-24 15:18:20|4077.41|4077.41|4076.14|4076.14|4077.41|4077.41|4076.14|4076.14|0
1645715910000|2022-02-24 15:18:30|4075.99|4075.99|4076.61|4076.61|4076.61|4076.61|4074.9|4074.9|0
1645715920000|2022-02-24 15:18:40|4077.22|4077.22|4077.02|4077.02|4077.22|4077.22|4077|4077|0
1645715930000|2022-02-24 15:18:50|4078.23|4078.23|4077.85|4077.85|4078.48|4078.48|4077.85|4077.85|0
1645715940000|2022-02-24 15:19:00|4077.23|4077.23|4079.75|4079.75|4079.75|4079.75|4077.23|4077.23|0
1645715950000|2022-02-24 15:19:10|4079.84|4079.84|4078.35|4078.35|4080.06|4080.06|4078.04|4078.04|0
1645715960000|2022-02-24 15:19:20|4078.04|4078.04|4078.89|4078.89|4079.04|4079.04|4077.8|4077.8|0
1645715970000|2022-02-24 15:19:30|4079.04|4079.04|4077.74|4077.74|4079.97|4079.97|4077.43|4077.43|0
1645715980000|2022-02-24 15:19:40|4077.65|4077.65|4077|4077|4077.8|4077.8|4076.84|4076.84|0
1645715990000|2022-02-24 15:19:50|4076.84|4076.84|4076.84|4076.84|4077.15|4077.15|4076.84|4076.84|0
1645716000000|2022-02-24 15:20:00|4077.46|4077.46|4079.67|4079.67|4079.67|4079.67|4077.46|4077.46|0
1645716010000|2022-02-24 15:20:10|4079.29|4079.29|4079.91|4079.91|4079.91|4079.91|4079.2|4079.2|0
1645716020000|2022-02-24 15:20:20|4080.22|4080.22|4081.76|4081.76|4081.76|4081.76|4080.22|4080.22|0
1645716030000|2022-02-24 15:20:30|4082.07|4082.07|4081.92|4081.92|4082.07|4082.07|4081.76|4081.76|0
1645716040000|2022-02-24 15:20:40|4083.16|4083.16|4083.16|4083.16|4083.16|4083.16|4083.16|4083.16|0
1645716050000|2022-02-24 15:20:50|4083.53|4083.53|4083.13|4083.13|4083.53|4083.53|4083.13|4083.13|0
1645716060000|2022-02-24 15:21:00|4084.06|4084.06|4084.48|4084.48|4084.48|4084.48|4084.06|4084.06|0
1645716070000|2022-02-24 15:21:10|4084.57|4084.57|4087.04|4087.04|4087.34|4087.34|4084.57|4084.57|0
1645716080000|2022-02-24 15:21:20|4087.66|4087.66|4088.83|4088.83|4088.83|4088.83|4087.66|4087.66|0
1645716090000|2022-02-24 15:21:30|4088.99|4088.99|4090.74|4090.74|4091.36|4091.36|4088.99|4088.99|0
1645716100000|2022-02-24 15:21:40|4091.2|4091.2|4091.07|4091.07|4091.23|4091.23|4091.07|4091.07|0
1645716110000|2022-02-24 15:21:50|4091.09|4091.09|4092.22|4092.22|4092.53|4092.53|4090.94|4090.94|0
1645716120000|2022-02-24 15:22:00|4093.06|4093.06|4094.15|4094.15|4094.77|4094.77|4093.06|4093.06|0
1645716130000|2022-02-24 15:22:10|4094.1|4094.1|4093|4093|4094.1|4094.1|4092.91|4092.91|0
1645716140000|2022-02-24 15:22:20|4092.85|4092.85|4092.67|4092.67|4093.16|4093.16|4092.2|4092.2|0
1645716150000|2022-02-24 15:22:30|4092.63|4092.63|4091.87|4091.87|4092.63|4092.63|4091.41|4091.41|0
1645716160000|2022-02-24 15:22:40|4092.03|4092.03|4091.56|4091.56|4092.34|4092.34|4091.56|4091.56|0
1645716170000|2022-02-24 15:22:50|4091.87|4091.87|4089.83|4089.83|4092.5|4092.5|4089.83|4089.83|0
1645716180000|2022-02-24 15:23:00|4089.52|4089.52|4086.41|4086.41|4089.55|4089.55|4086.41|4086.41|0
1645716190000|2022-02-24 15:23:10|4086.37|4086.37|4085.27|4085.27|4086.68|4086.68|4084.97|4084.97|0
1645716200000|2022-02-24 15:23:20|4085.12|4085.12|4083.26|4083.26|4085.43|4085.43|4083.26|4083.26|0
1645716210000|2022-02-24 15:23:30|4083.34|4083.34|4083.2|4083.2|4083.38|4083.38|4082.67|4082.67|0
1645716220000|2022-02-24 15:23:40|4082.57|4082.57|4079.41|4079.41|4082.57|4082.57|4079.41|4079.41|0
1645716230000|2022-02-24 15:23:50|4079.17|4079.17|4077.94|4077.94|4079.81|4079.81|4077.93|4077.93|0
1645716240000|2022-02-24 15:24:00|4077.63|4077.63|4078.71|4078.71|4079.03|4079.03|4077.07|4077.07|0
1645716250000|2022-02-24 15:24:10|4078.9|4078.9|4077.79|4077.79|4079.3|4079.3|4077.79|4077.79|0
1645716260000|2022-02-24 15:24:20|4077.48|4077.48|4077.42|4077.42|4078.04|4078.04|4076.21|4076.21|0
1645716270000|2022-02-24 15:24:30|4077.73|4077.73|4075.82|4075.82|4077.73|4077.73|4075.82|4075.82|0
1645716280000|2022-02-24 15:24:40|4077.06|4077.06|4079.91|4079.91|4079.91|4079.91|4077.06|4077.06|0
1645716290000|2022-02-24 15:24:50|4079.6|4079.6|4079.53|4079.53|4080.31|4080.31|4079.07|4079.07|0
1645716300000|2022-02-24 15:25:00|4079.38|4079.38|4079.07|4079.07|4079.38|4079.38|4079.07|4079.07|0
1645716310000|2022-02-24 15:25:10|4079.44|4079.44|4078.52|4078.52|4079.77|4079.77|4078.52|4078.52|0
1645716320000|2022-02-24 15:25:20|4078.12|4078.12|4077.02|4077.02|4078.12|4078.12|4076.09|4076.09|0
1645716330000|2022-02-24 15:25:30|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|0
1645716340000|2022-02-24 15:25:40|4076.87|4076.87|4076.56|4076.56|4076.87|4076.87|4076.56|4076.56|0
1645716350000|2022-02-24 15:25:50|4076.87|4076.87|4076.01|4076.01|4076.87|4076.87|4075.39|4075.39|0
1645716360000|2022-02-24 15:26:00|4076.32|4076.32|4075.21|4075.21|4076.32|4076.32|4074.49|4074.49|0
1645716370000|2022-02-24 15:26:10|4075.11|4075.11|4074.16|4074.16|4075.11|4075.11|4073.54|4073.54|0
1645716380000|2022-02-24 15:26:20|4074.31|4074.31|4073.86|4073.86|4075.2|4075.2|4073.86|4073.86|0
1645716390000|2022-02-24 15:26:30|4074.8|4074.8|4074.52|4074.52|4075.82|4075.82|4074.52|4074.52|0
1645716400000|2022-02-24 15:26:40|4074.05|4074.05|4073.16|4073.16|4074.05|4074.05|4072.97|4072.97|0
1645716410000|2022-02-24 15:26:50|4073.31|4073.31|4072.11|4072.11|4073.31|4073.31|4071.91|4071.91|0
1645716420000|2022-02-24 15:27:00|4071.81|4071.81|4073.64|4073.64|4073.64|4073.64|4071.81|4071.81|0
1645716430000|2022-02-24 15:27:10|4073.49|4073.49|4074.73|4074.73|4074.73|4074.73|4073.17|4073.17|0
1645716440000|2022-02-24 15:27:20|4074.11|4074.11|4074.29|4074.29|4074.29|4074.29|4073.52|4073.52|0
1645716450000|2022-02-24 15:27:30|4073.67|4073.67|4073.21|4073.21|4074.29|4074.29|4073.21|4073.21|0
1645716460000|2022-02-24 15:27:40|4074.14|4074.14|4074.21|4074.21|4074.26|4074.26|4073.52|4073.52|0
1645716470000|2022-02-24 15:27:50|4074.83|4074.83|4075.21|4075.21|4075.21|4075.21|4074.59|4074.59|0
1645716480000|2022-02-24 15:28:00|4074.9|4074.9|4076.14|4076.14|4076.14|4076.14|4074.9|4074.9|0
1645716490000|2022-02-24 15:28:10|4076.45|4076.45|4076.17|4076.17|4077.39|4077.39|4076.17|4076.17|0
1645716500000|2022-02-24 15:28:20|4076.49|4076.49|4076.05|4076.05|4077.42|4077.42|4076.05|4076.05|0
1645716510000|2022-02-24 15:28:30|4075.9|4075.9|4076.4|4076.4|4076.4|4076.4|4075.9|4075.9|0
1645716520000|2022-02-24 15:28:40|4077.34|4077.34|4077.43|4077.43|4077.43|4077.43|4077.34|4077.34|0
1645716530000|2022-02-24 15:28:50|4077.62|4077.62|4077.74|4077.74|4078.01|4078.01|4077.62|4077.62|0
1645716540000|2022-02-24 15:29:00|4077.69|4077.69|4076.11|4076.11|4077.84|4077.84|4076.11|4076.11|0
1645716550000|2022-02-24 15:29:10|4075.08|4075.08|4076.29|4076.29|4076.29|4076.29|4074.9|4074.9|0
1645716560000|2022-02-24 15:29:20|4076.38|4076.38|4076.44|4076.44|4076.85|4076.85|4076.38|4076.38|0
1645716570000|2022-02-24 15:29:30|4076.29|4076.29|4076.34|4076.34|4076.43|4076.43|4075.94|4075.94|0
1645716580000|2022-02-24 15:29:40|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|0
1645716590000|2022-02-24 15:29:50|4076.34|4076.34|4074.75|4074.75|4076.34|4076.34|4074.75|4074.75|0
1645716600000|2022-02-24 15:30:00|4075.06|4075.06|4073.98|4073.98|4075.37|4075.37|4073.98|4073.98|0
1645716610000|2022-02-24 15:30:10|4073.89|4073.89|4073.77|4073.77|4073.89|4073.89|4072.37|4072.37|0
1645716620000|2022-02-24 15:30:20|4072.68|4072.68|4071.24|4071.24|4072.68|4072.68|4070.92|4070.92|0
1645716630000|2022-02-24 15:30:30|4071.55|4071.55|4068.5|4068.5|4071.85|4071.85|4068.43|4068.43|0
1645716640000|2022-02-24 15:30:40|4068.4|4068.4|4067.43|4067.43|4069.02|4069.02|4066.5|4066.5|0
1645716650000|2022-02-24 15:30:50|4067.52|4067.52|4067.49|4067.49|4068.55|4068.55|4067.21|4067.21|0
1645716660000|2022-02-24 15:31:00|4067.64|4067.64|4068.33|4068.33|4068.67|4068.67|4067.19|4067.19|0
1645716670000|2022-02-24 15:31:10|4068.02|4068.02|4066.97|4066.97|4068.18|4068.18|4066.66|4066.66|0
1645716680000|2022-02-24 15:31:20|4066.66|4066.66|4066.56|4066.56|4066.97|4066.97|4066.25|4066.25|0
1645716690000|2022-02-24 15:31:30|4066.66|4066.66|4067.02|4067.02|4067.02|4067.02|4066.66|4066.66|0
1645716700000|2022-02-24 15:31:40|4067.33|4067.33|4068.82|4068.82|4068.82|4068.82|4067.33|4067.33|0
1645716710000|2022-02-24 15:31:50|4068.84|4068.84|4069.65|4069.65|4069.65|4069.65|4068.47|4068.47|0
1645716720000|2022-02-24 15:32:00|4069.96|4069.96|4070.77|4070.77|4071.08|4071.08|4069.96|4069.96|0
1645716730000|2022-02-24 15:32:10|4071.05|4071.05|4070.42|4070.42|4071.05|4071.05|4070.42|4070.42|0
1645716740000|2022-02-24 15:32:20|4070.27|4070.27|4070.27|4070.27|4070.73|4070.73|4069.65|4069.65|0
1645716750000|2022-02-24 15:32:30|4070.89|4070.89|4069.28|4069.28|4071.05|4071.05|4068.97|4068.97|0
1645716760000|2022-02-24 15:32:40|4069.9|4069.9|4070.19|4070.19|4070.83|4070.83|4069.9|4069.9|0
1645716770000|2022-02-24 15:32:50|4070.5|4070.5|4071.34|4071.34|4071.34|4071.34|4070.1|4070.1|0
1645716780000|2022-02-24 15:33:00|4071.18|4071.18|4071.09|4071.09|4071.81|4071.81|4071.09|4071.09|0
1645716790000|2022-02-24 15:33:10|4071.71|4071.71|4071.33|4071.33|4071.73|4071.73|4070.92|4070.92|0
1645716800000|2022-02-24 15:33:20|4071.24|4071.24|4071.58|4071.58|4071.58|4071.58|4070.3|4070.3|0
1645716810000|2022-02-24 15:33:30|4072.2|4072.2|4071.75|4071.75|4072.97|4072.97|4071.75|4071.75|0
1645716820000|2022-02-24 15:33:40|4071.44|4071.44|4072.53|4072.53|4072.53|4072.53|4071.44|4071.44|0
1645716830000|2022-02-24 15:33:50|4072.22|4072.22|4074.05|4074.05|4074.68|4074.68|4072.22|4072.22|0
1645716840000|2022-02-24 15:34:00|4073.96|4073.96|4073.83|4073.83|4074.14|4074.14|4073.83|4073.83|0
1645716850000|2022-02-24 15:34:10|4074.13|4074.13|4075.5|4075.5|4075.5|4075.5|4073.98|4073.98|0
1645716860000|2022-02-24 15:34:20|4075.19|4075.19|4075.49|4075.49|4076.61|4076.61|4075.19|4075.19|0
1645716870000|2022-02-24 15:34:30|4076.43|4076.43|4075.8|4075.8|4076.43|4076.43|4075.8|4075.8|0
1645716880000|2022-02-24 15:34:40|4076.27|4076.27|4076.27|4076.27|4076.27|4076.27|4076.27|4076.27|0
1645716890000|2022-02-24 15:34:50|4076.55|4076.55|4076.63|4076.63|4076.94|4076.94|4076.32|4076.32|0
1645716900000|2022-02-24 15:35:00|4076.35|4076.35|4076.32|4076.32|4076.94|4076.94|4075.08|4075.08|0
1645716910000|2022-02-24 15:35:10|4076.47|4076.47|4076.27|4076.27|4077.1|4077.1|4075.92|4075.92|0
1645716920000|2022-02-24 15:35:20|4076.58|4076.58|4074.31|4074.31|4076.58|4076.58|4074.31|4074.31|0
1645716930000|2022-02-24 15:35:30|4074.93|4074.93|4076.11|4076.11|4076.11|4076.11|4074.93|4074.93|0
1645716940000|2022-02-24 15:35:40|4076.26|4076.26|4076.26|4076.26|4076.26|4076.26|4075.8|4075.8|0
1645716950000|2022-02-24 15:35:50|4075.95|4075.95|4076.04|4076.04|4076.14|4076.14|4075.95|4075.95|0
1645716960000|2022-02-24 15:36:00|4076.67|4076.67|4077.28|4077.28|4077.75|4077.75|4076.67|4076.67|0
1645716970000|2022-02-24 15:36:10|4077.34|4077.34|4076.09|4076.09|4077.34|4077.34|4076|4076|0
1645716980000|2022-02-24 15:36:20|4076.72|4076.72|4076.9|4076.9|4076.9|4076.9|4076.4|4076.4|0
1645716990000|2022-02-24 15:36:30|4076.59|4076.59|4076.52|4076.52|4076.92|4076.92|4076.11|4076.11|0
1645717000000|2022-02-24 15:36:40|4076.21|4076.21|4073.39|4073.39|4076.21|4076.21|4073.19|4073.19|0
1645717010000|2022-02-24 15:36:50|4073.23|4073.23|4072.83|4072.83|4074.19|4074.19|4072.83|4072.83|0
1645717020000|2022-02-24 15:37:00|4072.52|4072.52|4072.86|4072.86|4073.95|4073.95|4072.52|4072.52|0
1645717030000|2022-02-24 15:37:10|4073.17|4073.17|4073.17|4073.17|4073.48|4073.48|4072.86|4072.86|0
1645717040000|2022-02-24 15:37:20|4072.86|4072.86|4074.16|4074.16|4074.16|4074.16|4072.86|4072.86|0
1645717050000|2022-02-24 15:37:30|4074.01|4074.01|4072.95|4072.95|4074.53|4074.53|4072.95|4072.95|0
1645717060000|2022-02-24 15:37:40|4072.86|4072.86|4073.51|4073.51|4073.6|4073.6|4072.36|4072.36|0
1645717070000|2022-02-24 15:37:50|4073.82|4073.82|4074.13|4074.13|4074.13|4074.13|4073.51|4073.51|0
1645717080000|2022-02-24 15:38:00|4074.21|4074.21|4074.71|4074.71|4074.86|4074.86|4074.21|4074.21|0
1645717090000|2022-02-24 15:38:10|4074.56|4074.56|4073.16|4073.16|4074.56|4074.56|4073.16|4073.16|0
1645717100000|2022-02-24 15:38:20|4073.78|4073.78|4074.01|4074.01|4074.54|4074.54|4073.78|4073.78|0
1645717110000|2022-02-24 15:38:30|4074.07|4074.07|4073.32|4073.32|4074.37|4074.37|4073.26|4073.26|0
1645717120000|2022-02-24 15:38:40|4073.41|4073.41|4073.63|4073.63|4074.4|4074.4|4072.54|4072.54|0
1645717130000|2022-02-24 15:38:50|4073.78|4073.78|4073.6|4073.6|4074.09|4074.09|4073.19|4073.19|0
1645717140000|2022-02-24 15:39:00|4074.22|4074.22|4073.92|4073.92|4074.99|4074.99|4073.77|4073.77|0
1645717150000|2022-02-24 15:39:10|4073.77|4073.77|4070.81|4070.81|4074.08|4074.08|4070.81|4070.81|0
1645717160000|2022-02-24 15:39:20|4070.97|4070.97|4070.38|4070.38|4070.97|4070.97|4069.92|4069.92|0
1645717170000|2022-02-24 15:39:30|4070.23|4070.23|4071.99|4071.99|4071.99|4071.99|4069.95|4069.95|0
1645717180000|2022-02-24 15:39:40|4072.3|4072.3|4073.83|4073.83|4073.83|4073.83|4072.06|4072.06|0
1645717190000|2022-02-24 15:39:50|4074.01|4074.01|4072|4072|4074.01|4074.01|4072|4072|0
1645717200000|2022-02-24 15:40:00|4071.9|4071.9|4070.55|4070.55|4071.9|4071.9|4070.23|4070.23|0
1645717210000|2022-02-24 15:40:10|4070.23|4070.23|4068.48|4068.48|4070.55|4070.55|4068.48|4068.48|0
1645717220000|2022-02-24 15:40:20|4068.17|4068.17|4067.72|4067.72|4068.63|4068.63|4067.72|4067.72|0
1645717230000|2022-02-24 15:40:30|4067.7|4067.7|4069.73|4069.73|4070.35|4070.35|4067.39|4067.39|0
1645717240000|2022-02-24 15:40:40|4069.63|4069.63|4070.19|4070.19|4070.19|4070.19|4069.51|4069.51|0
1645717250000|2022-02-24 15:40:50|4069.88|4069.88|4069.35|4069.35|4069.88|4069.88|4069.04|4069.04|0
1645717260000|2022-02-24 15:41:00|4069.44|4069.44|4068.99|4068.99|4069.53|4069.53|4068.99|4068.99|0
1645717270000|2022-02-24 15:41:10|4069.3|4069.3|4069.52|4069.52|4069.61|4069.61|4069.3|4069.3|0
1645717280000|2022-02-24 15:41:20|4069.71|4069.71|4069.4|4069.4|4069.71|4069.71|4068.78|4068.78|0
1645717290000|2022-02-24 15:41:30|4070.17|4070.17|4070.33|4070.33|4070.33|4070.33|4070.17|4070.17|0
1645717300000|2022-02-24 15:41:40|4070.64|4070.64|4070.35|4070.35|4070.64|4070.64|4070.17|4070.17|0
1645717310000|2022-02-24 15:41:50|4070.2|4070.2|4070.48|4070.48|4070.48|4070.48|4070.2|4070.2|0
1645717320000|2022-02-24 15:42:00|4070.72|4070.72|4073.57|4073.57|4073.57|4073.57|4070.72|4070.72|0
1645717330000|2022-02-24 15:42:10|4074.19|4074.19|4072.55|4072.55|4074.19|4074.19|4072.55|4072.55|0
1645717340000|2022-02-24 15:42:20|4072.49|4072.49|4072.59|4072.59|4073.12|4073.12|4072.49|4072.49|0
1645717350000|2022-02-24 15:42:30|4072.68|4072.68|4072.68|4072.68|4072.68|4072.68|4072.68|4072.68|0
1645717360000|2022-02-24 15:42:40|4072.63|4072.63|4077.06|4077.06|4077.06|4077.06|4072.63|4072.63|0
1645717370000|2022-02-24 15:42:50|4077.16|4077.16|4077.78|4077.78|4078.4|4078.4|4077.16|4077.16|0
1645717380000|2022-02-24 15:43:00|4077.82|4077.82|4077.41|4077.41|4078.06|4078.06|4077.41|4077.41|0
1645717390000|2022-02-24 15:43:10|4078.03|4078.03|4078.84|4078.84|4078.84|4078.84|4078.03|4078.03|0
1645717400000|2022-02-24 15:43:20|4077.91|4077.91|4078.6|4078.6|4078.74|4078.74|4077.37|4077.37|0
1645717410000|2022-02-24 15:43:30|4078.69|4078.69|4078.58|4078.58|4078.76|4078.76|4078.48|4078.48|0
1645717420000|2022-02-24 15:43:40|4078.89|4078.89|4079.28|4079.28|4079.28|4079.28|4078.89|4078.89|0
1645717430000|2022-02-24 15:43:50|4079.24|4079.24|4081.61|4081.61|4081.61|4081.61|4079.2|4079.2|0
1645717440000|2022-02-24 15:44:00|4080.68|4080.68|4080.64|4080.64|4080.73|4080.73|4080.64|4080.64|0
1645717450000|2022-02-24 15:44:10|4080.33|4080.33|4079.73|4079.73|4080.35|4080.35|4079.73|4079.73|0
1645717460000|2022-02-24 15:44:20|4079.42|4079.42|4079.46|4079.46|4079.92|4079.92|4079.42|4079.42|0
1645717470000|2022-02-24 15:44:30|4079.77|4079.77|4081.01|4081.01|4081.01|4081.01|4079.77|4079.77|0
1645717480000|2022-02-24 15:44:40|4080.73|4080.73|4080.79|4080.79|4080.94|4080.94|4080.42|4080.42|0
1645717490000|2022-02-24 15:44:50|4080.84|4080.84|4082.26|4082.26|4082.26|4082.26|4080.84|4080.84|0
1645717500000|2022-02-24 15:45:00|4082.42|4082.42|4082.24|4082.24|4083.04|4083.04|4082.08|4082.08|0
1645717510000|2022-02-24 15:45:10|4083.32|4083.32|4083.14|4083.14|4084.23|4084.23|4083.14|4083.14|0
1645717520000|2022-02-24 15:45:20|4082.83|4082.83|4082.46|4082.46|4082.83|4082.83|4082.46|4082.46|0
1645717530000|2022-02-24 15:45:30|4082.61|4082.61|4083.02|4083.02|4083.02|4083.02|4081.9|4081.9|0
1645717540000|2022-02-24 15:45:40|4082.4|4082.4|4082.23|4082.23|4082.4|4082.4|4081.31|4081.31|0
1645717550000|2022-02-24 15:45:50|4083.17|4083.17|4083.32|4083.32|4083.32|4083.32|4083.01|4083.01|0
1645717560000|2022-02-24 15:46:00|4083.48|4083.48|4084.45|4084.45|4084.45|4084.45|4083.32|4083.32|0
1645717570000|2022-02-24 15:46:10|4084.64|4084.64|4084.64|4084.64|4084.95|4084.95|4084.08|4084.08|0
1645717580000|2022-02-24 15:46:20|4084.8|4084.8|4086.32|4086.32|4086.32|4086.32|4084.8|4084.8|0
1645717590000|2022-02-24 15:46:30|4086.44|4086.44|4085.97|4085.97|4086.44|4086.44|4085.51|4085.51|0
1645717600000|2022-02-24 15:46:40|4086.16|4086.16|4086.21|4086.21|4086.21|4086.21|4086.16|4086.16|0
1645717610000|2022-02-24 15:46:50|4086.82|4086.82|4087.35|4087.35|4087.66|4087.66|4086.82|4086.82|0
1645717620000|2022-02-24 15:47:00|4087.2|4087.2|4086.15|4086.15|4087.2|4087.2|4085.99|4085.99|0
1645717630000|2022-02-24 15:47:10|4086.1|4086.1|4083.13|4083.13|4086.1|4086.1|4083.07|4083.07|0
1645717640000|2022-02-24 15:47:20|4083.24|4083.24|4082.1|4082.1|4083.24|4083.24|4081.79|4081.79|0
1645717650000|2022-02-24 15:47:30|4081.73|4081.73|4081.74|4081.74|4081.89|4081.89|4081.08|4081.08|0
1645717660000|2022-02-24 15:47:40|4081.89|4081.89|4082.95|4082.95|4084.03|4084.03|4081.89|4081.89|0
1645717670000|2022-02-24 15:47:50|4083.26|4083.26|4082.95|4082.95|4083.26|4083.26|4082.95|4082.95|0
1645717680000|2022-02-24 15:48:00|4082.79|4082.79|4083.57|4083.57|4084.37|4084.37|4082.79|4082.79|0
1645717690000|2022-02-24 15:48:10|4083.44|4083.44|4083.44|4083.44|4083.44|4083.44|4083.44|4083.44|0
1645717700000|2022-02-24 15:48:20|4083.53|4083.53|4084.47|4084.47|4084.47|4084.47|4083.53|4083.53|0
1645717710000|2022-02-24 15:48:30|4084.31|4084.31|4084.41|4084.41|4084.41|4084.41|4084.31|4084.31|0
1645717720000|2022-02-24 15:48:40|4084.09|4084.09|4083.14|4083.14|4084.09|4084.09|4082.99|4082.99|0
1645717730000|2022-02-24 15:48:50|4082.52|4082.52|4084.7|4084.7|4084.82|4084.82|4082.52|4082.52|0
1645717740000|2022-02-24 15:49:00|4085.32|4085.32|4082.72|4082.72|4085.32|4085.32|4082.72|4082.72|0
1645717750000|2022-02-24 15:49:10|4082.62|4082.62|4084.01|4084.01|4084.01|4084.01|4082.62|4082.62|0
1645717760000|2022-02-24 15:49:20|4084.1|4084.1|4084.41|4084.41|4084.41|4084.41|4084.1|4084.1|0
1645717770000|2022-02-24 15:49:30|4084.72|4084.72|4083.26|4083.26|4084.72|4084.72|4083.26|4083.26|0
1645717780000|2022-02-24 15:49:40|4083.57|4083.57|4082.49|4082.49|4083.57|4083.57|4081.55|4081.55|0
1645717790000|2022-02-24 15:49:50|4082.17|4082.17|4081.99|4081.99|4082.17|4082.17|4081.99|4081.99|0
1645717800000|2022-02-24 15:50:00|4081.83|4081.83|4080.78|4080.78|4081.83|4081.83|4080.59|4080.59|0
1645717810000|2022-02-24 15:50:10|4080.59|4080.59|4080.68|4080.68|4080.68|4080.68|4080.59|4080.59|0
1645717820000|2022-02-24 15:50:20|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|0
1645717830000|2022-02-24 15:50:30|4080.74|4080.74|4081.51|4081.51|4082.13|4082.13|4080.74|4080.74|0
1645717840000|2022-02-24 15:50:40|4081.41|4081.41|4080.5|4080.5|4081.43|4081.43|4080.19|4080.19|0
1645717850000|2022-02-24 15:50:50|4080.6|4080.6|4081|4081|4081|4081|4080.6|4080.6|0
1645717860000|2022-02-24 15:51:00|4081.09|4081.09|4081.69|4081.69|4081.69|4081.69|4081.05|4081.05|0
1645717870000|2022-02-24 15:51:10|4080.76|4080.76|4080.76|4080.76|4080.76|4080.76|4080.76|4080.76|0
1645717880000|2022-02-24 15:51:20|4081.07|4081.07|4080.76|4080.76|4081.07|4081.07|4080.76|4080.76|0
1645717890000|2022-02-24 15:51:30|4080.95|4080.95|4080.36|4080.36|4080.95|4080.95|4080.27|4080.27|0
1645717900000|2022-02-24 15:51:40|4080.45|4080.45|4079.83|4079.83|4080.45|4080.45|4079.83|4079.83|0
1645717910000|2022-02-24 15:51:50|4079.86|4079.86|4079.64|4079.64|4080.04|4080.04|4079.42|4079.42|0
1645717920000|2022-02-24 15:52:00|4080.88|4080.88|4079.57|4079.57|4081.07|4081.07|4079.57|4079.57|0
1645717930000|2022-02-24 15:52:10|4079.26|4079.26|4079.46|4079.46|4080.23|4080.23|4077.5|4077.5|0
1645717940000|2022-02-24 15:52:20|4079.61|4079.61|4079.33|4079.33|4079.8|4079.8|4079.14|4079.14|0
1645717950000|2022-02-24 15:52:30|4078.4|4078.4|4078.4|4078.4|4078.4|4078.4|4078.09|4078.09|0
1645717960000|2022-02-24 15:52:40|4078.36|4078.36|4076.33|4076.33|4078.53|4078.53|4076.33|4076.33|0
1645717970000|2022-02-24 15:52:50|4076.25|4076.25|4076.48|4076.48|4076.48|4076.48|4075.86|4075.86|0
1645717980000|2022-02-24 15:53:00|4076.41|4076.41|4075.61|4075.61|4076.41|4076.41|4075.61|4075.61|0
1645717990000|2022-02-24 15:53:10|4075.76|4075.76|4077|4077|4077|4077|4075.76|4075.76|0
1645718000000|2022-02-24 15:53:20|4077.31|4077.31|4078.6|4078.6|4078.6|4078.6|4077.31|4077.31|0
1645718010000|2022-02-24 15:53:30|4078.65|4078.65|4079.18|4079.18|4079.18|4079.18|4078.56|4078.56|0
1645718020000|2022-02-24 15:53:40|4079.28|4079.28|4080.08|4080.08|4080.12|4080.12|4079.28|4079.28|0
1645718030000|2022-02-24 15:53:50|4080.42|4080.42|4080.91|4080.91|4080.91|4080.91|4080.14|4080.14|0
1645718040000|2022-02-24 15:54:00|4081.54|4081.54|4080.4|4080.4|4082.47|4082.47|4080.4|4080.4|0
1645718050000|2022-02-24 15:54:10|4080.45|4080.45|4080.79|4080.79|4080.79|4080.79|4080.45|4080.45|0
1645718060000|2022-02-24 15:54:20|4080.48|4080.48|4079.89|4079.89|4080.66|4080.66|4078.86|4078.86|0
1645718070000|2022-02-24 15:54:30|4079.58|4079.58|4079.67|4079.67|4079.67|4079.67|4079.58|4079.58|0
1645718080000|2022-02-24 15:54:40|4079.36|4079.36|4080.14|4080.14|4080.14|4080.14|4079.36|4079.36|0
1645718100000|2022-02-24 15:55:00|4080.18|4080.18|4081.89|4081.89|4081.89|4081.89|4080.09|4080.09|0
1645718110000|2022-02-24 15:55:10|4082.51|4082.51|4083.13|4083.13|4083.15|4083.15|4082.2|4082.2|0
1645718120000|2022-02-24 15:55:20|4083.22|4083.22|4085.59|4085.59|4086.61|4086.61|4083.22|4083.22|0
1645718130000|2022-02-24 15:55:30|4085.27|4085.27|4085.99|4085.99|4085.99|4085.99|4085.27|4085.27|0
1645718140000|2022-02-24 15:55:40|4085.68|4085.68|4085.02|4085.02|4085.68|4085.68|4084.96|4084.96|0
1645718150000|2022-02-24 15:55:50|4084.09|4084.09|4084.4|4084.4|4084.4|4084.4|4084.09|4084.09|0
1645718160000|2022-02-24 15:56:00|4085.11|4085.11|4084.12|4084.12|4085.11|4085.11|4084.12|4084.12|0
1645718170000|2022-02-24 15:56:10|4084.43|4084.43|4084.43|4084.43|4084.43|4084.43|4084.43|4084.43|0
1645718180000|2022-02-24 15:56:20|4084.45|4084.45|4085.54|4085.54|4085.85|4085.85|4084.45|4084.45|0
1645718190000|2022-02-24 15:56:30|4085.39|4085.39|4085.57|4085.57|4085.57|4085.57|4085.39|4085.39|0
1645718200000|2022-02-24 15:56:40|4085.26|4085.26|4084.64|4084.64|4085.26|4085.26|4084.64|4084.64|0
1645718230000|2022-02-24 15:57:10|4084.95|4084.95|4085.85|4085.85|4085.85|4085.85|4084.95|4084.95|0
1645718240000|2022-02-24 15:57:20|4085.23|4085.23|4085.45|4085.45|4085.54|4085.54|4084.92|4084.92|0
1645718250000|2022-02-24 15:57:30|4084.67|4084.67|4084.18|4084.18|4084.67|4084.67|4084.18|4084.18|0
1645718260000|2022-02-24 15:57:40|4084.09|4084.09|4083.15|4083.15|4084.09|4084.09|4083.15|4083.15|0
1645718270000|2022-02-24 15:57:50|4083.11|4083.11|4081.69|4081.69|4083.21|4083.21|4081.69|4081.69|0
1645718280000|2022-02-24 15:58:00|4082|4082|4080.86|4080.86|4082.31|4082.31|4080.86|4080.86|0
1645718290000|2022-02-24 15:58:10|4081.17|4081.17|4080.99|4080.99|4081.62|4081.62|4080.99|4080.99|0
1645718300000|2022-02-24 15:58:20|4081.31|4081.31|4082.55|4082.55|4082.55|4082.55|4081.31|4081.31|0
1645718310000|2022-02-24 15:58:30|4082.24|4082.24|4081.31|4081.31|4082.24|4082.24|4081.31|4081.31|0
1645718320000|2022-02-24 15:58:40|4081.62|4081.62|4081.93|4081.93|4081.93|4081.93|4081.62|4081.62|0
1645718330000|2022-02-24 15:58:50|4081.62|4081.62|4082.35|4082.35|4082.66|4082.66|4081.62|4081.62|0
1645718340000|2022-02-24 15:59:00|4082.04|4082.04|4080.92|4080.92|4082.07|4082.07|4080.89|4080.89|0
1645718350000|2022-02-24 15:59:10|4080.82|4080.82|4081.16|4081.16|4081.76|4081.76|4080.82|4080.82|0
1645718360000|2022-02-24 15:59:20|4080.54|4080.54|4081.01|4081.01|4081.01|4081.01|4080.54|4080.54|0
1645718370000|2022-02-24 15:59:30|4081.11|4081.11|4078.99|4078.99|4081.11|4081.11|4078.68|4078.68|0
1645718380000|2022-02-24 15:59:40|4079.3|4079.3|4079.24|4079.24|4079.3|4079.3|4079.24|4079.24|0
1645718390000|2022-02-24 15:59:50|4079.2|4079.2|4079.12|4079.12|4079.2|4079.2|4079.12|4079.12|0
1645718400000|2022-02-24 16:00:00|4078.49|4078.49|4077.41|4077.41|4078.49|4078.49|4077.41|4077.41|0
1645718410000|2022-02-24 16:00:10|4077.32|4077.32|4076.08|4076.08|4077.32|4077.32|4075|4075|0
1645718420000|2022-02-24 16:00:20|4075.93|4075.93|4076.84|4076.84|4076.84|4076.84|4074.84|4074.84|0
1645718430000|2022-02-24 16:00:30|4076.88|4076.88|4076.19|4076.19|4076.88|4076.88|4075.94|4075.94|0
1645718440000|2022-02-24 16:00:40|4076.27|4076.27|4077.67|4077.67|4077.86|4077.86|4076.27|4076.27|0
1645718450000|2022-02-24 16:00:50|4077.76|4077.76|4076.06|4076.06|4077.76|4077.76|4076.06|4076.06|0
1645718460000|2022-02-24 16:01:00|4076.1|4076.1|4076.76|4076.76|4077.26|4077.26|4076.1|4076.1|0
1645718470000|2022-02-24 16:01:10|4077.07|4077.07|4078.03|4078.03|4078.34|4078.34|4077.07|4077.07|0
1645718480000|2022-02-24 16:01:20|4078.12|4078.12|4079.27|4079.27|4080.05|4080.05|4078.12|4078.12|0
1645718490000|2022-02-24 16:01:30|4079.58|4079.58|4078.87|4078.87|4079.58|4079.58|4078.87|4078.87|0
1645718500000|2022-02-24 16:01:40|4078.71|4078.71|4078.56|4078.56|4078.71|4078.71|4078.56|4078.56|0
1645718510000|2022-02-24 16:01:50|4077.94|4077.94|4076.87|4076.87|4077.94|4077.94|4076.87|4076.87|0
1645718520000|2022-02-24 16:02:00|4077.49|4077.49|4077.18|4077.18|4077.8|4077.8|4077.18|4077.18|0
1645718530000|2022-02-24 16:02:10|4077.03|4077.03|4075.96|4075.96|4077.03|4077.03|4075.34|4075.34|0
1645718540000|2022-02-24 16:02:20|4075.65|4075.65|4074.78|4074.78|4075.65|4075.65|4074.78|4074.78|0
1645718550000|2022-02-24 16:02:30|4075.09|4075.09|4074.02|4074.02|4075.09|4075.09|4074.02|4074.02|0
1645718560000|2022-02-24 16:02:40|4073.71|4073.71|4074.06|4074.06|4074.17|4074.17|4073.71|4073.71|0
1645718570000|2022-02-24 16:02:50|4074.09|4074.09|4073.78|4073.78|4074.71|4074.71|4073.78|4073.78|0
1645718580000|2022-02-24 16:03:00|4074.4|4074.4|4074.8|4074.8|4074.8|4074.8|4074.4|4074.4|0
1645718590000|2022-02-24 16:03:10|4074.65|4074.65|4074.2|4074.2|4074.98|4074.98|4073.58|4073.58|0
1645718600000|2022-02-24 16:03:20|4073.89|4073.89|4074.24|4074.24|4074.24|4074.24|4073.74|4073.74|0
1645718610000|2022-02-24 16:03:30|4073.92|4073.92|4072.69|4072.69|4073.92|4073.92|4072.69|4072.69|0
1645718620000|2022-02-24 16:03:40|4072.53|4072.53|4072.5|4072.5|4072.84|4072.84|4072.5|4072.5|0
1645718630000|2022-02-24 16:03:50|4072.41|4072.41|4071.63|4071.63|4072.56|4072.56|4071.63|4071.63|0
1645718640000|2022-02-24 16:04:00|4071.69|4071.69|4071.31|4071.31|4071.72|4071.72|4070.96|4070.96|0
1645718650000|2022-02-24 16:04:10|4071.27|4071.27|4069.93|4069.93|4071.27|4071.27|4069.93|4069.93|0
1645718660000|2022-02-24 16:04:20|4069.62|4069.62|4069.16|4069.16|4069.62|4069.62|4069.16|4069.16|0
1645718670000|2022-02-24 16:04:30|4069.47|4069.47|4068.41|4068.41|4069.47|4069.47|4068.23|4068.23|0
1645718680000|2022-02-24 16:04:40|4068.72|4068.72|4066.92|4066.92|4068.83|4068.83|4066.92|4066.92|0
1645718690000|2022-02-24 16:04:50|4067.23|4067.23|4066.8|4066.8|4067.26|4067.26|4066.18|4066.18|0
1645718700000|2022-02-24 16:05:00|4066.71|4066.71|4067.69|4067.69|4067.69|4067.69|4066.2|4066.2|0
1645718710000|2022-02-24 16:05:10|4067.54|4067.54|4066.98|4066.98|4067.54|4067.54|4065.74|4065.74|0
1645718720000|2022-02-24 16:05:20|4066.36|4066.36|4065.93|4065.93|4066.36|4066.36|4065.93|4065.93|0
1645718730000|2022-02-24 16:05:30|4066.09|4066.09|4066.09|4066.09|4066.09|4066.09|4066.09|4066.09|0
1645718740000|2022-02-24 16:05:40|4065.77|4065.77|4065.6|4065.6|4066.09|4066.09|4065.6|4065.6|0
1645718750000|2022-02-24 16:05:50|4065.54|4065.54|4066.29|4066.29|4066.29|4066.29|4065.45|4065.45|0
1645718760000|2022-02-24 16:06:00|4066.6|4066.6|4066.29|4066.29|4067.22|4067.22|4065.82|4065.82|0
1645718770000|2022-02-24 16:06:10|4066.6|4066.6|4066.1|4066.1|4066.91|4066.91|4065.79|4065.79|0
1645718780000|2022-02-24 16:06:20|4066.04|4066.04|4065.96|4065.96|4066.98|4066.98|4065.96|4065.96|0
1645718790000|2022-02-24 16:06:30|4065.65|4065.65|4065.65|4065.65|4065.65|4065.65|4065.65|4065.65|0
1645718800000|2022-02-24 16:06:40|4065.03|4065.03|4065.32|4065.32|4065.32|4065.32|4064.39|4064.39|0
1645718810000|2022-02-24 16:06:50|4065.16|4065.16|4065.16|4065.16|4065.48|4065.48|4065.16|4065.16|0
1645718820000|2022-02-24 16:07:00|4065.79|4065.79|4065.66|4065.66|4065.79|4065.79|4065.48|4065.48|0
1645718830000|2022-02-24 16:07:10|4065.71|4065.71|4065.71|4065.71|4065.71|4065.71|4065.62|4065.62|0
1645718840000|2022-02-24 16:07:20|4065.62|4065.62|4067.33|4067.33|4068.11|4068.11|4065.46|4065.46|0
1645718850000|2022-02-24 16:07:30|4067.36|4067.36|4067.61|4067.61|4067.61|4067.61|4067.2|4067.2|0
1645718860000|2022-02-24 16:07:40|4067.7|4067.7|4068.99|4068.99|4069.08|4069.08|4067.7|4067.7|0
1645718870000|2022-02-24 16:07:50|4069.92|4069.92|4070.23|4070.23|4070.23|4070.23|4069.92|4069.92|0
1645718880000|2022-02-24 16:08:00|4071.16|4071.16|4071.12|4071.12|4072.05|4072.05|4070.81|4070.81|0
1645718890000|2022-02-24 16:08:10|4070.81|4070.81|4072.02|4072.02|4072.02|4072.02|4070.81|4070.81|0
1645718900000|2022-02-24 16:08:20|4071.71|4071.71|4072.24|4072.24|4072.24|4072.24|4071.08|4071.08|0
1645718910000|2022-02-24 16:08:30|4072.4|4072.4|4071.93|4071.93|4072.4|4072.4|4071.78|4071.78|0
1645718920000|2022-02-24 16:08:40|4072.24|4072.24|4072.18|4072.18|4072.49|4072.49|4071.71|4071.71|0
1645718930000|2022-02-24 16:08:50|4072.27|4072.27|4073.83|4073.83|4073.83|4073.83|4072.27|4072.27|0
1645718940000|2022-02-24 16:09:00|4073.21|4073.21|4073.52|4073.52|4073.52|4073.52|4073.21|4073.21|0
1645718950000|2022-02-24 16:09:10|4072.9|4072.9|4072.74|4072.74|4073.05|4073.05|4072.65|4072.65|0
1645718960000|2022-02-24 16:09:20|4073.83|4073.83|4073.46|4073.46|4074.04|4074.04|4073.46|4073.46|0
1645718970000|2022-02-24 16:09:30|4073.15|4073.15|4073.44|4073.44|4073.78|4073.78|4073.13|4073.13|0
1645718980000|2022-02-24 16:09:40|4073.46|4073.46|4072.58|4072.58|4073.51|4073.51|4072.24|4072.24|0
1645718990000|2022-02-24 16:09:50|4072.89|4072.89|4072.81|4072.81|4072.89|4072.89|4072.81|4072.81|0
1645719000000|2022-02-24 16:10:00|4072.19|4072.19|4072.25|4072.25|4072.25|4072.25|4071.94|4071.94|0
1645719010000|2022-02-24 16:10:10|4071.94|4071.94|4070.36|4070.36|4072.25|4072.25|4070.36|4070.36|0
1645719020000|2022-02-24 16:10:20|4070.98|4070.98|4070.02|4070.02|4070.98|4070.98|4069.93|4069.93|0
1645719030000|2022-02-24 16:10:30|4070.33|4070.33|4070.11|4070.11|4070.42|4070.42|4070.11|4070.11|0
1645719040000|2022-02-24 16:10:40|4070.27|4070.27|4069.39|4069.39|4070.88|4070.88|4069.39|4069.39|0
1645719050000|2022-02-24 16:10:50|4069.08|4069.08|4069.18|4069.18|4069.18|4069.18|4068.71|4068.71|0
1645719060000|2022-02-24 16:11:00|4069.33|4069.33|4068.4|4068.4|4069.33|4069.33|4068.4|4068.4|0
1645719070000|2022-02-24 16:11:10|4068.09|4068.09|4069.02|4069.02|4069.02|4069.02|4068.09|4068.09|0
1645719080000|2022-02-24 16:11:20|4068.4|4068.4|4067.78|4067.78|4068.4|4068.4|4067.78|4067.78|0
1645719090000|2022-02-24 16:11:30|4067.47|4067.47|4068.06|4068.06|4068.06|4068.06|4067.16|4067.16|0
1645719100000|2022-02-24 16:11:40|4067.75|4067.75|4066.99|4066.99|4067.75|4067.75|4066.99|4066.99|0
1645719110000|2022-02-24 16:11:50|4066.87|4066.87|4066.87|4066.87|4066.87|4066.87|4066.87|4066.87|0
1645719120000|2022-02-24 16:12:00|4066.56|4066.56|4065.63|4065.63|4066.56|4066.56|4065.63|4065.63|0
1645719130000|2022-02-24 16:12:10|4066.1|4066.1|4066.2|4066.2|4066.2|4066.2|4065.79|4065.79|0
1645719140000|2022-02-24 16:12:20|4065.89|4065.89|4065.17|4065.17|4065.89|4065.89|4064.86|4064.86|0
1645719150000|2022-02-24 16:12:30|4064.86|4064.86|4065.48|4065.48|4065.79|4065.79|4064.86|4064.86|0
1645719160000|2022-02-24 16:12:40|4065.39|4065.39|4064.68|4064.68|4065.39|4065.39|4064.68|4064.68|0
1645719170000|2022-02-24 16:12:50|4064.99|4064.99|4065.74|4065.74|4065.74|4065.74|4064.89|4064.89|0
1645719180000|2022-02-24 16:13:00|4065.12|4065.12|4064.65|4064.65|4065.27|4065.27|4064.34|4064.34|0
1645719190000|2022-02-24 16:13:10|4064.72|4064.72|4065.03|4065.03|4065.19|4065.19|4064.72|4064.72|0
1645719200000|2022-02-24 16:13:20|4065.21|4065.21|4066.42|4066.42|4066.42|4066.42|4065.21|4065.21|0
1645719210000|2022-02-24 16:13:30|4066.58|4066.58|4067.9|4067.9|4067.9|4067.9|4066.58|4066.58|0
1645719220000|2022-02-24 16:13:40|4067.59|4067.59|4067.59|4067.59|4067.59|4067.59|4067.59|4067.59|0
1645719230000|2022-02-24 16:13:50|4067.69|4067.69|4067.69|4067.69|4067.69|4067.69|4067.69|4067.69|0
1645719240000|2022-02-24 16:14:00|4068|4068|4067.88|4067.88|4068|4068|4067.84|4067.84|0
1645719250000|2022-02-24 16:14:10|4067.57|4067.57|4067.73|4067.73|4067.73|4067.73|4067.42|4067.42|0
1645719260000|2022-02-24 16:14:20|4068.04|4068.04|4068.07|4068.07|4068.07|4068.07|4068.04|4068.04|0
1645719270000|2022-02-24 16:14:30|4068.09|4068.09|4067.94|4067.94|4068.09|4068.09|4067.62|4067.62|0
1645719280000|2022-02-24 16:14:40|4067.62|4067.62|4067.32|4067.32|4067.62|4067.62|4067.32|4067.32|0
1645719290000|2022-02-24 16:14:50|4067.94|4067.94|4067.32|4067.32|4067.94|4067.94|4067.32|4067.32|0
1645719300000|2022-02-24 16:15:00|4066.69|4066.69|4067.94|4067.94|4067.94|4067.94|4066.69|4066.69|0
1645719310000|2022-02-24 16:15:10|4068.25|4068.25|4070.48|4070.48|4070.48|4070.48|4068.25|4068.25|0
1645719320000|2022-02-24 16:15:20|4070.19|4070.19|4070.34|4070.34|4070.5|4070.5|4070.19|4070.19|0
1645719330000|2022-02-24 16:15:30|4070.44|4070.44|4070.38|4070.38|4070.84|4070.84|4070.22|4070.22|0
1645719340000|2022-02-24 16:15:40|4069.75|4069.75|4069.73|4069.73|4069.75|4069.75|4069.73|4069.73|0
1645719350000|2022-02-24 16:15:50|4070.04|4070.04|4068.69|4068.69|4070.44|4070.44|4068.69|4068.69|0
1645719360000|2022-02-24 16:16:00|4068.53|4068.53|4069.77|4069.77|4069.77|4069.77|4068.53|4068.53|0
1645719370000|2022-02-24 16:16:10|4069.95|4069.95|4070.88|4070.88|4071.19|4071.19|4069.95|4069.95|0
1645719380000|2022-02-24 16:16:20|4071.19|4071.19|4068.29|4068.29|4071.19|4071.19|4068.29|4068.29|0
1645719390000|2022-02-24 16:16:30|4067.67|4067.67|4067.98|4067.98|4067.98|4067.98|4067.67|4067.67|0
1645719400000|2022-02-24 16:16:40|4068.6|4068.6|4069.38|4069.38|4069.69|4069.69|4068.6|4068.6|0
1645719410000|2022-02-24 16:16:50|4069.69|4069.69|4070.69|4070.69|4070.69|4070.69|4069.69|4069.69|0
1645719420000|2022-02-24 16:17:00|4071|4071|4070.6|4070.6|4071|4071|4070.38|4070.38|0
1645719430000|2022-02-24 16:17:10|4070.29|4070.29|4069.53|4069.53|4070.29|4070.29|4069.53|4069.53|0
1645719440000|2022-02-24 16:17:20|4068.6|4068.6|4068.67|4068.67|4068.67|4068.67|4068.6|4068.6|0
1645719450000|2022-02-24 16:17:30|4068.36|4068.36|4066.72|4066.72|4068.36|4068.36|4066.72|4066.72|0
1645719460000|2022-02-24 16:17:40|4067.03|4067.03|4067.38|4067.38|4067.38|4067.38|4067.03|4067.03|0
1645719470000|2022-02-24 16:17:50|4067.7|4067.7|4066.57|4066.57|4067.7|4067.7|4066.57|4066.57|0
1645719480000|2022-02-24 16:18:00|4067.03|4067.03|4067.92|4067.92|4068.36|4068.36|4067.03|4067.03|0
1645719490000|2022-02-24 16:18:10|4067.61|4067.61|4067.61|4067.61|4067.61|4067.61|4067.61|4067.61|0
1645719500000|2022-02-24 16:18:20|4067.59|4067.59|4067.74|4067.74|4067.74|4067.74|4067.59|4067.59|0
1645719510000|2022-02-24 16:18:30|4068.05|4068.05|4069.39|4069.39|4070.42|4070.42|4068.05|4068.05|0
1645719520000|2022-02-24 16:18:40|4069.7|4069.7|4069.7|4069.7|4070.32|4070.32|4069.7|4069.7|0
1645719530000|2022-02-24 16:18:50|4069.61|4069.61|4069.65|4069.65|4069.65|4069.65|4069.3|4069.3|0
1645719540000|2022-02-24 16:19:00|4069.34|4069.34|4069.74|4069.74|4069.74|4069.74|4069.34|4069.34|0
1645719550000|2022-02-24 16:19:10|4070.05|4070.05|4070.05|4070.05|4070.05|4070.05|4069.74|4069.74|0
1645719560000|2022-02-24 16:19:20|4069.43|4069.43|4069.3|4069.3|4069.43|4069.43|4069.12|4069.12|0
1645719570000|2022-02-24 16:19:30|4069.34|4069.34|4069.94|4069.94|4069.94|4069.94|4069.16|4069.16|0
1645719580000|2022-02-24 16:19:40|4070.25|4070.25|4070.56|4070.56|4070.56|4070.56|4070.25|4070.25|0
1645719590000|2022-02-24 16:19:50|4070.87|4070.87|4072.16|4072.16|4072.16|4072.16|4070.87|4070.87|0
1645719600000|2022-02-24 16:20:00|4071.23|4071.23|4071.46|4071.46|4071.68|4071.68|4070.61|4070.61|0
1645719610000|2022-02-24 16:20:10|4071.62|4071.62|4071|4071|4071.62|4071.62|4070.84|4070.84|0
1645719620000|2022-02-24 16:20:20|4070.95|4070.95|4069.97|4069.97|4070.95|4070.95|4069.97|4069.97|0
1645719630000|2022-02-24 16:20:30|4069.56|4069.56|4069.56|4069.56|4069.56|4069.56|4068.94|4068.94|0
1645719640000|2022-02-24 16:20:40|4069.25|4069.25|4070.28|4070.28|4070.36|4070.36|4069.25|4069.25|0
1645719650000|2022-02-24 16:20:50|4070.32|4070.32|4070.32|4070.32|4070.32|4070.32|4069.7|4069.7|0
1645719660000|2022-02-24 16:21:00|4070.07|4070.07|4069.85|4069.85|4070.63|4070.63|4069.85|4069.85|0
1645719670000|2022-02-24 16:21:10|4069.54|4069.54|4069.54|4069.54|4069.85|4069.85|4069.54|4069.54|0
1645719680000|2022-02-24 16:21:20|4069.47|4069.47|4068.82|4068.82|4069.47|4069.47|4068.35|4068.35|0
1645719690000|2022-02-24 16:21:30|4068.66|4068.66|4068.51|4068.51|4068.66|4068.66|4068.35|4068.35|0
1645719700000|2022-02-24 16:21:40|4068.82|4068.82|4068.51|4068.51|4068.82|4068.82|4068.51|4068.51|0
1645719710000|2022-02-24 16:21:50|4068.82|4068.82|4069.32|4069.32|4069.32|4069.32|4068.82|4068.82|0
1645719720000|2022-02-24 16:22:00|4069.63|4069.63|4069.85|4069.85|4069.85|4069.85|4069.53|4069.53|0
1645719730000|2022-02-24 16:22:10|4070.26|4070.26|4070.26|4070.26|4070.26|4070.26|4070.26|4070.26|0
1645719740000|2022-02-24 16:22:20|4069.95|4069.95|4070.46|4070.46|4070.71|4070.71|4069.55|4069.55|0
1645719750000|2022-02-24 16:22:30|4070.37|4070.37|4068.73|4068.73|4070.37|4070.37|4068.73|4068.73|0
1645719760000|2022-02-24 16:22:40|4068.88|4068.88|4067.51|4067.51|4068.88|4068.88|4066.42|4066.42|0
1645719770000|2022-02-24 16:22:50|4067.48|4067.48|4067.11|4067.11|4067.48|4067.48|4067.02|4067.02|0
1645719780000|2022-02-24 16:23:00|4068.04|4068.04|4069.19|4069.19|4069.28|4069.28|4068.04|4068.04|0
1645719790000|2022-02-24 16:23:10|4068.56|4068.56|4068.84|4068.84|4069.15|4069.15|4068.56|4068.56|0
1645719800000|2022-02-24 16:23:20|4069.15|4069.15|4069.19|4069.19|4069.28|4069.28|4069.15|4069.15|0
1645719810000|2022-02-24 16:23:30|4069.03|4069.03|4068.06|4068.06|4069.34|4069.34|4067.75|4067.75|0
1645719820000|2022-02-24 16:23:40|4067.91|4067.91|4066.11|4066.11|4068.22|4068.22|4066.11|4066.11|0
1645719830000|2022-02-24 16:23:50|4066.42|4066.42|4066.88|4066.88|4066.88|4066.88|4066.26|4066.26|0
1645719840000|2022-02-24 16:24:00|4067.19|4067.19|4067.5|4067.5|4067.5|4067.5|4067.19|4067.19|0
1645719850000|2022-02-24 16:24:10|4067.35|4067.35|4067.91|4067.91|4067.91|4067.91|4067.19|4067.19|0
1645719860000|2022-02-24 16:24:20|4068.22|4068.22|4068.09|4068.09|4068.27|4068.27|4068.09|4068.09|0
1645719870000|2022-02-24 16:24:30|4067.38|4067.38|4067.93|4067.93|4067.93|4067.93|4067.06|4067.06|0
1645719880000|2022-02-24 16:24:40|4068.24|4068.24|4067.6|4067.6|4068.24|4068.24|4067.6|4067.6|0
1645719890000|2022-02-24 16:24:50|4067.44|4067.44|4067.85|4067.85|4067.85|4067.85|4067.44|4067.44|0
1645719900000|2022-02-24 16:25:00|4067.75|4067.75|4067.72|4067.72|4067.97|4067.97|4067.57|4067.57|0
1645719910000|2022-02-24 16:25:10|4067.56|4067.56|4068.29|4068.29|4068.49|4068.49|4067.56|4067.56|0
1645719920000|2022-02-24 16:25:20|4068.19|4068.19|4069.09|4069.09|4069.09|4069.09|4068.19|4068.19|0
1645719930000|2022-02-24 16:25:30|4068.78|4068.78|4069.65|4069.65|4069.65|4069.65|4068.31|4068.31|0
1645719940000|2022-02-24 16:25:40|4069.8|4069.8|4070.26|4070.26|4070.26|4070.26|4069.8|4069.8|0
1645719950000|2022-02-24 16:25:50|4070.57|4070.57|4071.43|4071.43|4071.43|4071.43|4070.49|4070.49|0
1645719960000|2022-02-24 16:26:00|4071.58|4071.58|4072.2|4072.2|4072.36|4072.36|4071.39|4071.39|0
1645719970000|2022-02-24 16:26:10|4072.51|4072.51|4072.36|4072.36|4072.51|4072.51|4072.36|4072.36|0
1645719980000|2022-02-24 16:26:20|4072.45|4072.45|4073.11|4073.11|4074.17|4074.17|4072.45|4072.45|0
1645719990000|2022-02-24 16:26:30|4072.8|4072.8|4073.11|4073.11|4073.11|4073.11|4072.34|4072.34|0
1645720000000|2022-02-24 16:26:40|4072.8|4072.8|4072.6|4072.6|4072.8|4072.8|4072.29|4072.29|0
1645720010000|2022-02-24 16:26:50|4072.75|4072.75|4072.91|4072.91|4073.07|4073.07|4072.6|4072.6|0
1645720020000|2022-02-24 16:27:00|4072.85|4072.85|4072.95|4072.95|4073.12|4073.12|4071.61|4071.61|0
1645720030000|2022-02-24 16:27:10|4073.57|4073.57|4073.22|4073.22|4073.62|4073.62|4073.22|4073.22|0
1645720040000|2022-02-24 16:27:20|4073.06|4073.06|4072.13|4072.13|4073.06|4073.06|4072.13|4072.13|0
1645720050000|2022-02-24 16:27:30|4071.97|4071.97|4073.06|4073.06|4073.22|4073.22|4071.97|4071.97|0
1645720060000|2022-02-24 16:27:40|4073.37|4073.37|4073.06|4073.06|4073.68|4073.68|4073.06|4073.06|0
1645720070000|2022-02-24 16:27:50|4073.22|4073.22|4072.6|4072.6|4073.22|4073.22|4072.6|4072.6|0
1645720080000|2022-02-24 16:28:00|4072.29|4072.29|4070.69|4070.69|4072.44|4072.44|4070.69|4070.69|0
1645720090000|2022-02-24 16:28:10|4070.6|4070.6|4071.8|4071.8|4071.84|4071.84|4070.6|4070.6|0
1645720100000|2022-02-24 16:28:20|4071.89|4071.89|4071.89|4071.89|4071.89|4071.89|4071.89|4071.89|0
1645720110000|2022-02-24 16:28:30|4071.58|4071.58|4070.74|4070.74|4071.89|4071.89|4070.74|4070.74|0
1645720120000|2022-02-24 16:28:40|4070.65|4070.65|4070.74|4070.74|4071.29|4071.29|4070.65|4070.65|0
1645720130000|2022-02-24 16:28:50|4070.71|4070.71|4069.2|4069.2|4070.71|4070.71|4068.89|4068.89|0
1645720140000|2022-02-24 16:29:00|4069.51|4069.51|4066.9|4066.9|4069.51|4069.51|4066.9|4066.9|0
1645720150000|2022-02-24 16:29:10|4067.83|4067.83|4066.75|4066.75|4068.39|4068.39|4066.75|4066.75|0
1645720160000|2022-02-24 16:29:20|4067.68|4067.68|4068.64|4068.64|4068.64|4068.64|4065.82|4065.82|0
1645720170000|2022-02-24 16:29:30|4068.49|4068.49|4064.87|4064.87|4068.95|4068.95|4064.87|4064.87|0
1645720180000|2022-02-24 16:29:40|4064.56|4064.56|4064.53|4064.53|4067.24|4067.24|4064.53|4064.53|0
1645720190000|2022-02-24 16:29:50|4065.15|4065.15|4070.23|4070.23|4070.23|4070.23|4063.01|4063.01|0
1645776900000|2022-02-25 08:15:00|4104.11|4104.11|4105.29|4105.29|4105.96|4105.96|4102.63|4102.63|0
1645776910000|2022-02-25 08:15:10|4104.98|4104.98|4102.95|4102.95|4104.98|4104.98|4102.16|4102.16|0
1645776920000|2022-02-25 08:15:20|4103.26|4103.26|4102.53|4102.53|4103.26|4103.26|4102.44|4102.44|0
1645776930000|2022-02-25 08:15:30|4102.35|4102.35|4101.42|4101.42|4102.35|4102.35|4100.34|4100.34|0
1645776940000|2022-02-25 08:15:40|4101.27|4101.27|4099.95|4099.95|4101.27|4101.27|4099.64|4099.64|0
1645776950000|2022-02-25 08:15:50|4101.2|4101.2|4101.62|4101.62|4101.62|4101.62|4100.22|4100.22|0
1645776960000|2022-02-25 08:16:00|4101.6|4101.6|4101.79|4101.79|4102.95|4102.95|4101.6|4101.6|0
1645776970000|2022-02-25 08:16:10|4101.97|4101.97|4102.43|4102.43|4102.43|4102.43|4101.5|4101.5|0
1645776980000|2022-02-25 08:16:20|4102.55|4102.55|4103.75|4103.75|4103.93|4103.93|4102.37|4102.37|0
1645776990000|2022-02-25 08:16:30|4105.46|4105.46|4107.13|4107.13|4107.28|4107.28|4105.14|4105.14|0
1645777000000|2022-02-25 08:16:40|4107.22|4107.22|4107.68|4107.68|4108.15|4108.15|4107.22|4107.22|0
1645777010000|2022-02-25 08:16:50|4109.24|4109.24|4109.24|4109.24|4109.24|4109.24|4109.24|4109.24|0
1645777020000|2022-02-25 08:17:00|4109.2|4109.2|4109.66|4109.66|4109.66|4109.66|4109.2|4109.2|0
1645777030000|2022-02-25 08:17:10|4111.83|4111.83|4111.37|4111.37|4111.83|4111.83|4110.9|4110.9|0
1645777040000|2022-02-25 08:17:20|4111.19|4111.19|4109.46|4109.46|4111.19|4111.19|4109.15|4109.15|0
1645777050000|2022-02-25 08:17:30|4109.58|4109.58|4111.3|4111.3|4111.3|4111.3|4109.58|4109.58|0
1645777060000|2022-02-25 08:17:40|4111.92|4111.92|4111.61|4111.61|4111.92|4111.92|4111.61|4111.61|0
1645777070000|2022-02-25 08:17:50|4111.3|4111.3|4111.07|4111.07|4111.3|4111.3|4110.98|4110.98|0
1645777080000|2022-02-25 08:18:00|4111.36|4111.36|4111.11|4111.11|4111.57|4111.57|4110.8|4110.8|0
1645777090000|2022-02-25 08:18:10|4111.42|4111.42|4110.15|4110.15|4111.42|4111.42|4109.53|4109.53|0
1645777100000|2022-02-25 08:18:20|4109.5|4109.5|4109.93|4109.93|4110.55|4110.55|4109.5|4109.5|0
1645777110000|2022-02-25 08:18:30|4109.99|4109.99|4111.04|4111.04|4111.35|4111.35|4109.52|4109.52|0
1645777120000|2022-02-25 08:18:40|4111.19|4111.19|4109.69|4109.69|4111.19|4111.19|4109.69|4109.69|0
1645777130000|2022-02-25 08:18:50|4110.62|4110.62|4110.93|4110.93|4110.93|4110.93|4110.62|4110.62|0
1645777140000|2022-02-25 08:19:00|4110.31|4110.31|4109.53|4109.53|4110.31|4110.31|4109.25|4109.25|0
1645777150000|2022-02-25 08:19:10|4109.47|4109.47|4107.84|4107.84|4109.47|4109.47|4107.84|4107.84|0
1645777160000|2022-02-25 08:19:20|4107.37|4107.37|4107.03|4107.03|4107.65|4107.65|4106.72|4106.72|0
1645777170000|2022-02-25 08:19:30|4107.15|4107.15|4106.99|4106.99|4107.15|4107.15|4106.99|4106.99|0
1645777180000|2022-02-25 08:19:40|4107.3|4107.3|4107.3|4107.3|4107.62|4107.62|4107.3|4107.3|0
1645777190000|2022-02-25 08:19:50|4106.37|4106.37|4107.49|4107.49|4107.49|4107.49|4106.37|4106.37|0
1645777200000|2022-02-25 08:20:00|4105.94|4105.94|4105.84|4105.84|4106.83|4106.83|4105.84|4105.84|0
1645777210000|2022-02-25 08:20:10|4105.22|4105.22|4105.22|4105.22|4105.22|4105.22|4105.22|4105.22|0
1645777220000|2022-02-25 08:20:20|4105.81|4105.81|4106.58|4106.58|4106.58|4106.58|4105.81|4105.81|0
1645777230000|2022-02-25 08:20:30|4106.68|4106.68|4105.68|4105.68|4106.68|4106.68|4105.68|4105.68|0
1645777240000|2022-02-25 08:20:40|4104.75|4104.75|4105.83|4105.83|4105.83|4105.83|4104.75|4104.75|0
1645777250000|2022-02-25 08:20:50|4105.68|4105.68|4104.72|4104.72|4105.68|4105.68|4104.59|4104.59|0
1645777260000|2022-02-25 08:21:00|4104.63|4104.63|4103.14|4103.14|4105.09|4105.09|4103.14|4103.14|0
1645777270000|2022-02-25 08:21:10|4103.45|4103.45|4104.35|4104.35|4104.35|4104.35|4103.45|4103.45|0
1645777280000|2022-02-25 08:21:20|4104.04|4104.04|4101.35|4101.35|4104.04|4104.04|4101.35|4101.35|0
1645777290000|2022-02-25 08:21:30|4100.1|4100.1|4100.1|4100.1|4100.1|4100.1|4100.1|4100.1|0
1645777300000|2022-02-25 08:21:40|4100.42|4100.42|4097.99|4097.99|4100.42|4100.42|4097.99|4097.99|0
1645777310000|2022-02-25 08:21:50|4098.15|4098.15|4099.24|4099.24|4099.24|4099.24|4098.15|4098.15|0
1645777320000|2022-02-25 08:22:00|4099.86|4099.86|4099.55|4099.55|4099.86|4099.86|4098.93|4098.93|0
1645777330000|2022-02-25 08:22:10|4098.3|4098.3|4098.43|4098.43|4098.48|4098.48|4098.09|4098.09|0
1645777340000|2022-02-25 08:22:20|4098.47|4098.47|4100.2|4100.2|4100.2|4100.2|4096.67|4096.67|0
1645777350000|2022-02-25 08:22:30|4100.38|4100.38|4100.2|4100.2|4100.38|4100.38|4098.46|4098.46|0
1645777360000|2022-02-25 08:22:40|4099.89|4099.89|4100.11|4100.11|4100.11|4100.11|4099.57|4099.57|0
1645777370000|2022-02-25 08:22:50|4099.95|4099.95|4097.84|4097.84|4099.95|4099.95|4097.84|4097.84|0
1645777380000|2022-02-25 08:23:00|4097.8|4097.8|4098.29|4098.29|4098.29|4098.29|4097.8|4097.8|0
1645777390000|2022-02-25 08:23:10|4099.06|4099.06|4099.91|4099.91|4099.91|4099.91|4099.06|4099.06|0
1645777400000|2022-02-25 08:23:20|4099.6|4099.6|4097.77|4097.77|4099.6|4099.6|4097.77|4097.77|0
1645777410000|2022-02-25 08:23:30|4097.64|4097.64|4097.55|4097.55|4097.64|4097.64|4097.55|4097.55|0
1645777420000|2022-02-25 08:23:40|4097.36|4097.36|4098.58|4098.58|4098.58|4098.58|4095.63|4095.63|0
1645777430000|2022-02-25 08:23:50|4098.27|4098.27|4098.27|4098.27|4098.27|4098.27|4098.27|4098.27|0
1645777440000|2022-02-25 08:24:00|4098.39|4098.39|4096.53|4096.53|4098.39|4098.39|4096.53|4096.53|0
1645777450000|2022-02-25 08:24:10|4094.97|4094.97|4094.19|4094.19|4094.97|4094.97|4094.04|4094.04|0
1645777460000|2022-02-25 08:24:20|4095.13|4095.13|4096.33|4096.33|4096.33|4096.33|4094.9|4094.9|0
1645777470000|2022-02-25 08:24:30|4096.42|4096.42|4095.13|4095.13|4096.42|4096.42|4095.13|4095.13|0
1645777480000|2022-02-25 08:24:40|4094.82|4094.82|4097.07|4097.07|4097.07|4097.07|4094.73|4094.73|0
1645777490000|2022-02-25 08:24:50|4097.54|4097.54|4100.64|4100.64|4100.64|4100.64|4097.54|4097.54|0
1645777500000|2022-02-25 08:25:00|4100.32|4100.32|4101.23|4101.23|4101.54|4101.54|4100.32|4100.32|0
1645777510000|2022-02-25 08:25:10|4102.17|4102.17|4101.85|4101.85|4102.17|4102.17|4101.85|4101.85|0
1645777520000|2022-02-25 08:25:20|4102.41|4102.41|4102.47|4102.47|4102.47|4102.47|4102.17|4102.17|0
1645777530000|2022-02-25 08:25:30|4102.53|4102.53|4102.57|4102.57|4102.66|4102.66|4102.35|4102.35|0
1645777540000|2022-02-25 08:25:40|4102.39|4102.39|4102.39|4102.39|4102.39|4102.39|4102.39|4102.39|0
1645777550000|2022-02-25 08:25:50|4103.32|4103.32|4102.73|4102.73|4103.32|4103.32|4102.73|4102.73|0
1645777560000|2022-02-25 08:26:00|4102.88|4102.88|4098.39|4098.39|4102.88|4102.88|4098.28|4098.28|0
1645777570000|2022-02-25 08:26:10|4098.45|4098.45|4095.96|4095.96|4098.45|4098.45|4095.84|4095.84|0
1645777580000|2022-02-25 08:26:20|4096.9|4096.9|4096.45|4096.45|4096.9|4096.9|4096.45|4096.45|0
1645777590000|2022-02-25 08:26:30|4096.49|4096.49|4096.54|4096.54|4096.54|4096.54|4096|4096|0
1645777600000|2022-02-25 08:26:40|4095.92|4095.92|4095.46|4095.46|4095.92|4095.92|4095.46|4095.46|0
1645777610000|2022-02-25 08:26:50|4095.61|4095.61|4096.54|4096.54|4096.82|4096.82|4095.46|4095.46|0
1645777620000|2022-02-25 08:27:00|4096.61|4096.61|4096.7|4096.7|4096.7|4096.7|4096.61|4096.61|0
1645777630000|2022-02-25 08:27:10|4096.88|4096.88|4098.19|4098.19|4098.19|4098.19|4096.88|4096.88|0
1645777640000|2022-02-25 08:27:20|4097.89|4097.89|4099.53|4099.53|4099.53|4099.53|4097.89|4097.89|0
1645777650000|2022-02-25 08:27:30|4099.22|4099.22|4098.41|4098.41|4099.22|4099.22|4098.41|4098.41|0
1645777660000|2022-02-25 08:27:40|4098.09|4098.09|4097.78|4097.78|4098.09|4098.09|4097.78|4097.78|0
1645777670000|2022-02-25 08:27:50|4097.16|4097.16|4098.5|4098.5|4098.5|4098.5|4097.16|4097.16|0
1645777680000|2022-02-25 08:28:00|4099.12|4099.12|4097.27|4097.27|4099.45|4099.45|4097.27|4097.27|0
1645777690000|2022-02-25 08:28:10|4097.59|4097.59|4096.58|4096.58|4097.61|4097.61|4096.58|4096.58|0
1645777700000|2022-02-25 08:28:20|4096.43|4096.43|4094.72|4094.72|4096.58|4096.58|4094.72|4094.72|0
1645777710000|2022-02-25 08:28:30|4095.14|4095.14|4095.23|4095.23|4095.23|4095.23|4095.14|4095.14|0
1645777720000|2022-02-25 08:28:40|4094.61|4094.61|4095.15|4095.15|4095.15|4095.15|4094.45|4094.45|0
1645777730000|2022-02-25 08:28:50|4094.53|4094.53|4094.66|4094.66|4094.66|4094.66|4094.53|4094.53|0
1645777740000|2022-02-25 08:29:00|4094.97|4094.97|4094.69|4094.69|4095.38|4095.38|4094.69|4094.69|0
1645777750000|2022-02-25 08:29:10|4094.38|4094.38|4092.71|4092.71|4094.38|4094.38|4092.56|4092.56|0
1645777760000|2022-02-25 08:29:20|4092.8|4092.8|4092.71|4092.71|4092.8|4092.8|4092.71|4092.71|0
1645777770000|2022-02-25 08:29:30|4091.78|4091.78|4090.95|4090.95|4091.78|4091.78|4090.95|4090.95|0
1645777780000|2022-02-25 08:29:40|4091.57|4091.57|4091.39|4091.39|4091.57|4091.57|4091.39|4091.39|0
1645777790000|2022-02-25 08:29:50|4091.69|4091.69|4091.11|4091.11|4091.69|4091.69|4091.11|4091.11|0
1645777800000|2022-02-25 08:30:00|4091.57|4091.57|4093.41|4093.41|4093.41|4093.41|4091.57|4091.57|0
1645777810000|2022-02-25 08:30:10|4093.72|4093.72|4093.28|4093.28|4093.72|4093.72|4093.09|4093.09|0
1645777820000|2022-02-25 08:30:20|4093.43|4093.43|4093.29|4093.29|4094.06|4094.06|4093.29|4093.29|0
1645777830000|2022-02-25 08:30:30|4092.36|4092.36|4090.25|4090.25|4092.36|4092.36|4090.25|4090.25|0
1645777840000|2022-02-25 08:30:40|4090.06|4090.06|4089.97|4089.97|4090.06|4090.06|4089.88|4089.88|0
1645777850000|2022-02-25 08:30:50|4090.15|4090.15|4091.27|4091.27|4091.27|4091.27|4090.15|4090.15|0
1645777860000|2022-02-25 08:31:00|4091.18|4091.18|4089.68|4089.68|4091.27|4091.27|4089.68|4089.68|0
1645777870000|2022-02-25 08:31:10|4089.96|4089.96|4088.28|4088.28|4089.96|4089.96|4087.97|4087.97|0
1645777890000|2022-02-25 08:31:30|4089.52|4089.52|4088.75|4088.75|4089.52|4089.52|4088.75|4088.75|0
1645777900000|2022-02-25 08:31:40|4088.12|4088.12|4086.88|4086.88|4088.12|4088.12|4086.57|4086.57|0
1645777920000|2022-02-25 08:32:00|4087|4087|4086.81|4086.81|4087.19|4087.19|4086.81|4086.81|0
1645777930000|2022-02-25 08:32:10|4086.66|4086.66|4085.3|4085.3|4086.66|4086.66|4085.3|4085.3|0
1645777940000|2022-02-25 08:32:20|4084.68|4084.68|4084.37|4084.37|4084.68|4084.68|4084.37|4084.37|0
1645777950000|2022-02-25 08:32:30|4083.75|4083.75|4084.51|4084.51|4084.51|4084.51|4083.43|4083.43|0
1645777960000|2022-02-25 08:32:40|4084.41|4084.41|4084.6|4084.6|4084.6|4084.6|4084.13|4084.13|0
1645777970000|2022-02-25 08:32:50|4084.29|4084.29|4084.75|4084.75|4084.75|4084.75|4084.29|4084.29|0
1645777990000|2022-02-25 08:33:10|4085.68|4085.68|4086.27|4086.27|4086.27|4086.27|4085.68|4085.68|0
1645778000000|2022-02-25 08:33:20|4086.51|4086.51|4087.33|4087.33|4087.33|4087.33|4086.51|4086.51|0
1645778010000|2022-02-25 08:33:30|4087.49|4087.49|4087.49|4087.49|4087.49|4087.49|4087.49|4087.49|0
1645778020000|2022-02-25 08:33:40|4086.86|4086.86|4085.93|4085.93|4086.86|4086.86|4085.93|4085.93|0
1645778030000|2022-02-25 08:33:50|4086.7|4086.7|4088.1|4088.1|4088.1|4088.1|4086.7|4086.7|0
1645778040000|2022-02-25 08:34:00|4087.79|4087.79|4087.04|4087.04|4087.79|4087.79|4086.89|4086.89|0
1645778050000|2022-02-25 08:34:10|4087.35|4087.35|4087.35|4087.35|4087.35|4087.35|4087.35|4087.35|0
1645778060000|2022-02-25 08:34:20|4086.73|4086.73|4086.45|4086.45|4086.82|4086.82|4086.2|4086.2|0
1645778070000|2022-02-25 08:34:30|4086.15|4086.15|4085.22|4085.22|4086.27|4086.27|4084.92|4084.92|0
1645778090000|2022-02-25 08:34:50|4085.28|4085.28|4085.62|4085.62|4085.62|4085.62|4085.28|4085.28|0
1645778100000|2022-02-25 08:35:00|4085.74|4085.74|4085.12|4085.12|4085.74|4085.74|4085.12|4085.12|0
1645778110000|2022-02-25 08:35:10|4084.81|4084.81|4084.49|4084.49|4085.58|4085.58|4084.34|4084.34|0
1645778120000|2022-02-25 08:35:20|4084.65|4084.65|4085.58|4085.58|4085.58|4085.58|4084.65|4084.65|0
1645778130000|2022-02-25 08:35:30|4086.2|4086.2|4086.45|4086.45|4087.57|4087.57|4086.2|4086.2|0
1645778140000|2022-02-25 08:35:40|4085.83|4085.83|4084.66|4084.66|4086.29|4086.29|4084.66|4084.66|0
1645778150000|2022-02-25 08:35:50|4083.73|4083.73|4084.04|4084.04|4085.13|4085.13|4083.73|4083.73|0
1645778160000|2022-02-25 08:36:00|4083.58|4083.58|4083.11|4083.11|4083.58|4083.58|4082.35|4082.35|0
1645778170000|2022-02-25 08:36:10|4082.95|4082.95|4082.55|4082.55|4083.21|4083.21|4082.4|4082.4|0
1645778180000|2022-02-25 08:36:20|4082.71|4082.71|4082.86|4082.86|4082.86|4082.86|4082.71|4082.71|0
1645778190000|2022-02-25 08:36:30|4083.17|4083.17|4082.49|4082.49|4083.17|4083.17|4082.49|4082.49|0
1645778200000|2022-02-25 08:36:40|4082.12|4082.12|4080.02|4080.02|4082.12|4082.12|4080.02|4080.02|0
1645778210000|2022-02-25 08:36:50|4079.75|4079.75|4080.06|4080.06|4080.68|4080.68|4079.75|4079.75|0
1645778220000|2022-02-25 08:37:00|4080.36|4080.36|4078.3|4078.3|4080.6|4080.6|4078.15|4078.15|0
1645778230000|2022-02-25 08:37:10|4080.16|4080.16|4079.88|4079.88|4080.16|4080.16|4079.54|4079.54|0
1645778240000|2022-02-25 08:37:20|4079.73|4079.73|4080.06|4080.06|4080.06|4080.06|4079.26|4079.26|0
1645778250000|2022-02-25 08:37:30|4079.75|4079.75|4079.57|4079.57|4079.85|4079.85|4079.13|4079.13|0
1645778260000|2022-02-25 08:37:40|4079.54|4079.54|4079|4079|4079.54|4079.54|4079|4079|0
1645778270000|2022-02-25 08:37:50|4078.06|4078.06|4078.42|4078.42|4078.42|4078.42|4076.51|4076.51|0
1645778290000|2022-02-25 08:38:10|4078.57|4078.57|4077.85|4077.85|4078.57|4078.57|4077.85|4077.85|0
1645778300000|2022-02-25 08:38:20|4077.54|4077.54|4078.77|4078.77|4078.92|4078.92|4077.54|4077.54|0
1645778310000|2022-02-25 08:38:30|4079.05|4079.05|4082.11|4082.11|4082.11|4082.11|4079.05|4079.05|0
1645778320000|2022-02-25 08:38:40|4082.42|4082.42|4083.81|4083.81|4084.43|4084.43|4082.42|4082.42|0
1645778330000|2022-02-25 08:38:50|4083.19|4083.19|4081.67|4081.67|4083.66|4083.66|4081.67|4081.67|0
1645778340000|2022-02-25 08:39:00|4081.48|4081.48|4080.37|4080.37|4082.1|4082.1|4080.37|4080.37|0
1645778350000|2022-02-25 08:39:10|4080.99|4080.99|4081.18|4081.18|4081.18|4081.18|4080.99|4080.99|0
1645778360000|2022-02-25 08:39:20|4080.55|4080.55|4080.65|4080.65|4080.65|4080.65|4080.55|4080.55|0
1645778370000|2022-02-25 08:39:30|4080.83|4080.83|4080.77|4080.77|4080.83|4080.83|4080.77|4080.77|0
1645778380000|2022-02-25 08:39:40|4080.95|4080.95|4080.33|4080.33|4080.95|4080.95|4080.02|4080.02|0
1645778390000|2022-02-25 08:39:50|4080.29|4080.29|4080.75|4080.75|4080.75|4080.75|4080.29|4080.29|0
1645778400000|2022-02-25 08:40:00|4080.44|4080.44|4079.41|4079.41|4081.13|4081.13|4079.41|4079.41|0
1645778410000|2022-02-25 08:40:10|4079.32|4079.32|4080.57|4080.57|4080.57|4080.57|4079.32|4079.32|0
1645778420000|2022-02-25 08:40:20|4080.51|4080.51|4081.04|4081.04|4081.35|4081.35|4080.51|4080.51|0
1645778430000|2022-02-25 08:40:30|4081.32|4081.32|4080.46|4080.46|4081.32|4081.32|4080.46|4080.46|0
1645778440000|2022-02-25 08:40:40|4080.5|4080.5|4081.9|4081.9|4081.9|4081.9|4080.5|4080.5|0
1645778450000|2022-02-25 08:40:50|4081.78|4081.78|4081.71|4081.71|4081.97|4081.97|4081.71|4081.71|0
1645778460000|2022-02-25 08:41:00|4082.33|4082.33|4083.26|4083.26|4083.26|4083.26|4082.33|4082.33|0
1645778470000|2022-02-25 08:41:10|4083.38|4083.38|4084.14|4084.14|4084.19|4084.19|4083.38|4083.38|0
1645778480000|2022-02-25 08:41:20|4083.83|4083.83|4083.83|4083.83|4083.83|4083.83|4083.83|4083.83|0
1645778490000|2022-02-25 08:41:30|4083.06|4083.06|4082.75|4082.75|4083.06|4083.06|4082.75|4082.75|0
1645778500000|2022-02-25 08:41:40|4082.56|4082.56|4082.17|4082.17|4082.56|4082.56|4082.17|4082.17|0
1645778510000|2022-02-25 08:41:50|4080.62|4080.62|4079.75|4079.75|4080.62|4080.62|4079.67|4079.67|0
1645778520000|2022-02-25 08:42:00|4079.94|4079.94|4079.82|4079.82|4080|4080|4079.82|4079.82|0
1645778530000|2022-02-25 08:42:10|4079.97|4079.97|4079.74|4079.74|4080.13|4080.13|4079.59|4079.59|0
1645778540000|2022-02-25 08:42:20|4079.12|4079.12|4079.6|4079.6|4079.74|4079.74|4079.12|4079.12|0
1645778550000|2022-02-25 08:42:30|4079.66|4079.66|4080.34|4080.34|4080.34|4080.34|4079.66|4079.66|0
1645778570000|2022-02-25 08:42:50|4080.03|4080.03|4079.1|4079.1|4080.03|4080.03|4078.82|4078.82|0
1645778580000|2022-02-25 08:43:00|4079.72|4079.72|4080.97|4080.97|4080.97|4080.97|4079.72|4079.72|0
1645778590000|2022-02-25 08:43:10|4081.06|4081.06|4081.15|4081.15|4081.15|4081.15|4080.97|4080.97|0
1645778600000|2022-02-25 08:43:20|4081.62|4081.62|4080.4|4080.4|4081.62|4081.62|4080.4|4080.4|0
1645778610000|2022-02-25 08:43:30|4080.7|4080.7|4080.7|4080.7|4080.7|4080.7|4080.7|4080.7|0
1645778620000|2022-02-25 08:43:40|4080.85|4080.85|4078.17|4078.17|4080.85|4080.85|4078.02|4078.02|0
1645778630000|2022-02-25 08:43:50|4077.71|4077.71|4077.34|4077.34|4077.71|4077.71|4077.03|4077.03|0
1645778640000|2022-02-25 08:44:00|4077.15|4077.15|4076.56|4076.56|4077.83|4077.83|4076.56|4076.56|0
1645778650000|2022-02-25 08:44:10|4075.94|4075.94|4075.94|4075.94|4075.94|4075.94|4075.94|4075.94|0
1645778660000|2022-02-25 08:44:20|4075.63|4075.63|4077.06|4077.06|4077.06|4077.06|4075.48|4075.48|0
1645778670000|2022-02-25 08:44:30|4077.02|4077.02|4076.86|4076.86|4077.02|4077.02|4076.86|4076.86|0
1645778680000|2022-02-25 08:44:40|4076.24|4076.24|4076.99|4076.99|4076.99|4076.99|4076.06|4076.06|0
1645778690000|2022-02-25 08:44:50|4076.68|4076.68|4076.77|4076.77|4076.77|4076.77|4076.68|4076.68|0
1645778700000|2022-02-25 08:45:00|4076.62|4076.62|4074.91|4074.91|4076.62|4076.62|4074.91|4074.91|0
1645778710000|2022-02-25 08:45:10|4074.29|4074.29|4074.44|4074.44|4074.44|4074.44|4074.13|4074.13|0
1645778720000|2022-02-25 08:45:20|4073.52|4073.52|4070.99|4070.99|4073.52|4073.52|4070.99|4070.99|0
1645778730000|2022-02-25 08:45:30|4071.18|4071.18|4071.33|4071.33|4071.95|4071.95|4071.15|4071.15|0
1645778740000|2022-02-25 08:45:40|4072.57|4072.57|4072.88|4072.88|4072.97|4072.97|4072.57|4072.57|0
1645778750000|2022-02-25 08:45:50|4073.16|4073.16|4073.52|4073.52|4073.52|4073.52|4072.83|4072.83|0
1645778760000|2022-02-25 08:46:00|4073.48|4073.48|4073.39|4073.39|4073.48|4073.48|4073.39|4073.39|0
1645778770000|2022-02-25 08:46:10|4073.48|4073.48|4073.74|4073.74|4074.67|4074.67|4073.12|4073.12|0
1645778780000|2022-02-25 08:46:20|4073.87|4073.87|4074.41|4074.41|4074.41|4074.41|4073.82|4073.82|0
1645778790000|2022-02-25 08:46:30|4074.49|4074.49|4073.56|4073.56|4074.61|4074.61|4073.56|4073.56|0
1645778800000|2022-02-25 08:46:40|4073.87|4073.87|4073.5|4073.5|4073.87|4073.87|4073.33|4073.33|0
1645778810000|2022-02-25 08:46:50|4073.19|4073.19|4072.95|4072.95|4073.19|4073.19|4072.33|4072.33|0
1645778820000|2022-02-25 08:47:00|4073.05|4073.05|4070.94|4070.94|4073.67|4073.67|4070.94|4070.94|0
1645778830000|2022-02-25 08:47:10|4071.03|4071.03|4070.62|4070.62|4071.03|4071.03|4069.88|4069.88|0
1645778840000|2022-02-25 08:47:20|4070.31|4070.31|4069.1|4069.1|4070.31|4070.31|4069.1|4069.1|0
1645778850000|2022-02-25 08:47:30|4068.48|4068.48|4068.24|4068.24|4068.48|4068.48|4068.24|4068.24|0
1645778860000|2022-02-25 08:47:40|4067.78|4067.78|4066.79|4066.79|4067.97|4067.97|4066.6|4066.6|0
1645778870000|2022-02-25 08:47:50|4067.41|4067.41|4067.53|4067.53|4067.53|4067.53|4067.41|4067.41|0
1645778880000|2022-02-25 08:48:00|4067.9|4067.9|4067.85|4067.85|4068.47|4068.47|4067.85|4067.85|0
1645778890000|2022-02-25 08:48:10|4068|4068|4067.15|4067.15|4068|4068|4067.15|4067.15|0
1645778900000|2022-02-25 08:48:20|4068.38|4068.38|4069.16|4069.16|4069.16|4069.16|4068.38|4068.38|0
1645778910000|2022-02-25 08:48:30|4069.47|4069.47|4070.09|4070.09|4070.09|4070.09|4069.47|4069.47|0
1645778920000|2022-02-25 08:48:40|4071.02|4071.02|4069.69|4069.69|4071.18|4071.18|4069.69|4069.69|0
1645778930000|2022-02-25 08:48:50|4069.54|4069.54|4070.25|4070.25|4070.25|4070.25|4069.54|4069.54|0
1645778940000|2022-02-25 08:49:00|4070.56|4070.56|4071.53|4071.53|4071.53|4071.53|4070.41|4070.41|0
1645778950000|2022-02-25 08:49:10|4071.68|4071.68|4072.8|4072.8|4072.8|4072.8|4071.68|4071.68|0
1645778960000|2022-02-25 08:49:20|4073.42|4073.42|4074.97|4074.97|4074.97|4074.97|4073.42|4073.42|0
1645778970000|2022-02-25 08:49:30|4075.28|4075.28|4075.76|4075.76|4075.76|4075.76|4075.28|4075.28|0
1645778980000|2022-02-25 08:49:40|4076.06|4076.06|4077.81|4077.81|4078.24|4078.24|4076.06|4076.06|0
1645778990000|2022-02-25 08:49:50|4077.84|4077.84|4079.23|4079.23|4079.39|4079.39|4077.74|4077.74|0
1645779000000|2022-02-25 08:50:00|4079.33|4079.33|4081.17|4081.17|4081.17|4081.17|4079.33|4079.33|0
1645779010000|2022-02-25 08:50:10|4082.11|4082.11|4081.79|4081.79|4083.66|4083.66|4081.79|4081.79|0
1645779020000|2022-02-25 08:50:20|4081.29|4081.29|4080.02|4080.02|4081.29|4081.29|4080.02|4080.02|0
1645779030000|2022-02-25 08:50:30|4080.33|4080.33|4081.6|4081.6|4081.6|4081.6|4080.33|4080.33|0
1645779040000|2022-02-25 08:50:40|4081.91|4081.91|4082.22|4082.22|4082.22|4082.22|4081.91|4081.91|0
1645779050000|2022-02-25 08:50:50|4082.37|4082.37|4083.92|4083.92|4083.92|4083.92|4082.37|4082.37|0
1645779060000|2022-02-25 08:51:00|4082.68|4082.68|4082.75|4082.75|4082.75|4082.75|4081.88|4081.88|0
1645779070000|2022-02-25 08:51:10|4082.9|4082.9|4083.79|4083.79|4083.79|4083.79|4082.9|4082.9|0
1645779080000|2022-02-25 08:51:20|4083.88|4083.88|4082.02|4082.02|4084.19|4084.19|4082.02|4082.02|0
1645779090000|2022-02-25 08:51:30|4082.64|4082.64|4084.19|4084.19|4084.19|4084.19|4082.64|4082.64|0
1645779100000|2022-02-25 08:51:40|4084.38|4084.38|4086.05|4086.05|4086.05|4086.05|4084.38|4084.38|0
1645779110000|2022-02-25 08:51:50|4086.37|4086.37|4085.28|4085.28|4086.37|4086.37|4085.28|4085.28|0
1645779120000|2022-02-25 08:52:00|4085.19|4085.19|4085.34|4085.34|4085.34|4085.34|4085.19|4085.19|0
1645779130000|2022-02-25 08:52:10|4086.89|4086.89|4087.51|4087.51|4087.51|4087.51|4086.89|4086.89|0
1645779140000|2022-02-25 08:52:20|4088.45|4088.45|4089.22|4089.22|4089.22|4089.22|4088.45|4088.45|0
1645779150000|2022-02-25 08:52:30|4088.29|4088.29|4088.44|4088.44|4088.44|4088.44|4087.98|4087.98|0
1645779160000|2022-02-25 08:52:40|4088.13|4088.13|4087.82|4087.82|4088.13|4088.13|4087.82|4087.82|0
1645779170000|2022-02-25 08:52:50|4087.91|4087.91|4087.73|4087.73|4087.91|4087.91|4087.73|4087.73|0
1645779180000|2022-02-25 08:53:00|4087.57|4087.57|4087.57|4087.57|4087.57|4087.57|4087.57|4087.57|0
1645779190000|2022-02-25 08:53:10|4086.64|4086.64|4086.67|4086.67|4086.67|4086.67|4086.02|4086.02|0
1645779200000|2022-02-25 08:53:20|4086.05|4086.05|4087.54|4087.54|4087.54|4087.54|4086.05|4086.05|0
1645779210000|2022-02-25 08:53:30|4088.16|4088.16|4088.16|4088.16|4088.16|4088.16|4088.16|4088.16|0
1645779220000|2022-02-25 08:53:40|4086.61|4086.61|4086.67|4086.67|4086.76|4086.76|4086.61|4086.61|0
1645779230000|2022-02-25 08:53:50|4084.71|4084.71|4083.89|4083.89|4085.33|4085.33|4083.68|4083.68|0
1645779240000|2022-02-25 08:54:00|4084.01|4084.01|4085.57|4085.57|4085.88|4085.88|4083.89|4083.89|0
1645779250000|2022-02-25 08:54:10|4085.26|4085.26|4084.29|4084.29|4085.26|4085.26|4084.08|4084.08|0
1645779260000|2022-02-25 08:54:20|4084.45|4084.45|4085.87|4085.87|4085.87|4085.87|4084.45|4084.45|0
1645779270000|2022-02-25 08:54:30|4085.41|4085.41|4085.88|4085.88|4085.88|4085.88|4085.25|4085.25|0
1645779280000|2022-02-25 08:54:40|4086.03|4086.03|4086.03|4086.03|4086.03|4086.03|4086.03|4086.03|0
1645779290000|2022-02-25 08:54:50|4086.22|4086.22|4088.8|4088.8|4088.8|4088.8|4086.22|4086.22|0
1645779300000|2022-02-25 08:55:00|4088.49|4088.49|4087.86|4087.86|4088.49|4088.49|4087.86|4087.86|0
1645779310000|2022-02-25 08:55:10|4086.93|4086.93|4087.55|4087.55|4087.55|4087.55|4086.93|4086.93|0
1645779320000|2022-02-25 08:55:20|4087.61|4087.61|4086.75|4086.75|4087.74|4087.74|4085.67|4085.67|0
1645779340000|2022-02-25 08:55:40|4086.91|4086.91|4086.91|4086.91|4086.91|4086.91|4086.91|4086.91|0
1645779350000|2022-02-25 08:55:50|4086.28|4086.28|4085.98|4085.98|4086.28|4086.28|4085.98|4085.98|0
1645779360000|2022-02-25 08:56:00|4085.82|4085.82|4085.96|4085.96|4086.58|4086.58|4085.82|4085.82|0
1645779370000|2022-02-25 08:56:10|4085.65|4085.65|4084.1|4084.1|4085.65|4085.65|4084.1|4084.1|0
1645779380000|2022-02-25 08:56:20|4084.25|4084.25|4084.65|4084.65|4085.37|4085.37|4084.25|4084.25|0
1645779390000|2022-02-25 08:56:30|4084.41|4084.41|4084.01|4084.01|4084.41|4084.41|4084.01|4084.01|0
1645779400000|2022-02-25 08:56:40|4084.63|4084.63|4084.94|4084.94|4084.94|4084.94|4084.63|4084.63|0
1645779410000|2022-02-25 08:56:50|4084.63|4084.63|4084.79|4084.79|4084.79|4084.79|4084.63|4084.63|0
1645779420000|2022-02-25 08:57:00|4084.69|4084.69|4083.89|4083.89|4084.69|4084.69|4083.89|4083.89|0
1645779430000|2022-02-25 08:57:10|4084.01|4084.01|4084.01|4084.01|4084.01|4084.01|4084.01|4084.01|0
1645779440000|2022-02-25 08:57:20|4084.57|4084.57|4086.12|4086.12|4086.44|4086.44|4084.57|4084.57|0
1645779450000|2022-02-25 08:57:30|4086.28|4086.28|4086.28|4086.28|4086.28|4086.28|4086.28|4086.28|0
1645779460000|2022-02-25 08:57:40|4085.04|4085.04|4085.04|4085.04|4085.04|4085.04|4085.04|4085.04|0
1645779470000|2022-02-25 08:57:50|4085.34|4085.34|4085.34|4085.34|4085.34|4085.34|4085.34|4085.34|0
1645779490000|2022-02-25 08:58:10|4085.25|4085.25|4085.68|4085.68|4085.96|4085.96|4085.25|4085.25|0
1645779520000|2022-02-25 08:58:40|4085.49|4085.49|4085.49|4085.49|4085.49|4085.49|4085.49|4085.49|0
1645779530000|2022-02-25 08:58:50|4088.6|4088.6|4088.6|4088.6|4088.6|4088.6|4088.6|4088.6|0
1645779540000|2022-02-25 08:59:00|4088.42|4088.42|4088.11|4088.11|4088.42|4088.42|4088.11|4088.11|0
1645779550000|2022-02-25 08:59:10|4088.3|4088.3|4090.87|4090.87|4091.02|4091.02|4088.3|4088.3|0
1645779560000|2022-02-25 08:59:20|4090.56|4090.56|4091.18|4091.18|4091.18|4091.18|4090.41|4090.41|0
1645779570000|2022-02-25 08:59:30|4090.87|4090.87|4090.71|4090.71|4091.02|4091.02|4090.71|4090.71|0
1645779580000|2022-02-25 08:59:40|4090.4|4090.4|4089.47|4089.47|4090.4|4090.4|4089.47|4089.47|0
1645779590000|2022-02-25 08:59:50|4089.29|4089.29|4089.18|4089.18|4089.29|4089.29|4089.18|4089.18|0
1645779600000|2022-02-25 09:00:00|4088.55|4088.55|4090.07|4090.07|4090.23|4090.23|4088.55|4088.55|0
1645779610000|2022-02-25 09:00:10|4089.26|4089.26|4086.9|4086.9|4090.34|4090.34|4086.9|4086.9|0
1645779620000|2022-02-25 09:00:20|4086.28|4086.28|4085.82|4085.82|4087.55|4087.55|4085.82|4085.82|0
1645779630000|2022-02-25 09:00:30|4086.75|4086.75|4086.75|4086.75|4086.75|4086.75|4086.75|4086.75|0
1645779640000|2022-02-25 09:00:40|4086.44|4086.44|4086.75|4086.75|4086.75|4086.75|4086.44|4086.44|0
1645779650000|2022-02-25 09:00:50|4086.51|4086.51|4086.36|4086.36|4086.67|4086.67|4086.36|4086.36|0
1645779660000|2022-02-25 09:01:00|4085.43|4085.43|4085.43|4085.43|4085.43|4085.43|4085.43|4085.43|0
1645779670000|2022-02-25 09:01:10|4085.19|4085.19|4085.81|4085.81|4085.81|4085.81|4085.19|4085.19|0
1645779680000|2022-02-25 09:01:20|4085.19|4085.19|4085.49|4085.49|4085.49|4085.49|4085.19|4085.19|0
1645779690000|2022-02-25 09:01:30|4086.42|4086.42|4086.08|4086.08|4087.32|4087.32|4086.08|4086.08|0
1645779700000|2022-02-25 09:01:40|4086.23|4086.23|4087|4087|4087|4087|4086.23|4086.23|0
1645779710000|2022-02-25 09:01:50|4087.19|4087.19|4087.19|4087.19|4087.19|4087.19|4087.19|4087.19|0
1645779720000|2022-02-25 09:02:00|4086.88|4086.88|4086.83|4086.83|4086.93|4086.93|4086.83|4086.83|0
1645779730000|2022-02-25 09:02:10|4086.37|4086.37|4085.43|4085.43|4086.37|4086.37|4085.43|4085.43|0
1645779740000|2022-02-25 09:02:20|4085.12|4085.12|4086.98|4086.98|4086.98|4086.98|4085.12|4085.12|0
1645779750000|2022-02-25 09:02:30|4086.93|4086.93|4086.96|4086.96|4087.39|4087.39|4086.64|4086.64|0
1645779770000|2022-02-25 09:02:50|4086.33|4086.33|4086.24|4086.24|4086.33|4086.33|4086.15|4086.15|0
1645779790000|2022-02-25 09:03:10|4087.02|4087.02|4086.48|4086.48|4088.5|4088.5|4086.48|4086.48|0
1645779800000|2022-02-25 09:03:20|4086.29|4086.29|4086.38|4086.38|4086.38|4086.38|4086.29|4086.29|0
1645779810000|2022-02-25 09:03:30|4086.44|4086.44|4086.41|4086.41|4086.44|4086.44|4086.29|4086.29|0
1645779820000|2022-02-25 09:03:40|4086.59|4086.59|4086.74|4086.74|4086.74|4086.74|4086.43|4086.43|0
1645779830000|2022-02-25 09:03:50|4087.05|4087.05|4086.23|4086.23|4087.55|4087.55|4086.14|4086.14|0
1645779840000|2022-02-25 09:04:00|4086.31|4086.31|4086.63|4086.63|4086.63|4086.63|4086.31|4086.31|0
1645779850000|2022-02-25 09:04:10|4086.39|4086.39|4086.47|4086.47|4086.78|4086.78|4086.39|4086.39|0
1645779860000|2022-02-25 09:04:20|4086.38|4086.38|4086.28|4086.28|4086.53|4086.53|4086.28|4086.28|0
1645779870000|2022-02-25 09:04:30|4086.44|4086.44|4086.38|4086.38|4086.44|4086.44|4086.38|4086.38|0
1645779880000|2022-02-25 09:04:40|4086.23|4086.23|4085.64|4085.64|4086.23|4086.23|4085.64|4085.64|0
1645779890000|2022-02-25 09:04:50|4085.8|4085.8|4085.8|4085.8|4085.8|4085.8|4085.8|4085.8|0
1645779900000|2022-02-25 09:05:00|4085.89|4085.89|4086.47|4086.47|4086.47|4086.47|4085.67|4085.67|0
1645779910000|2022-02-25 09:05:10|4086.16|4086.16|4086.16|4086.16|4086.16|4086.16|4086.16|4086.16|0
1645779920000|2022-02-25 09:05:20|4086.47|4086.47|4087.42|4087.42|4087.42|4087.42|4086.47|4086.47|0
1645779930000|2022-02-25 09:05:30|4087.52|4087.52|4086.77|4086.77|4087.61|4087.61|4086.77|4086.77|0
1645779940000|2022-02-25 09:05:40|4086.46|4086.46|4086.19|4086.19|4086.46|4086.46|4086.19|4086.19|0
1645779960000|2022-02-25 09:06:00|4086.11|4086.11|4084.04|4084.04|4086.11|4086.11|4084.04|4084.04|0
1645779970000|2022-02-25 09:06:10|4083.95|4083.95|4082.99|4082.99|4083.97|4083.97|4082.99|4082.99|0
1645779980000|2022-02-25 09:06:20|4082.52|4082.52|4083.58|4083.58|4083.76|4083.76|4082.52|4082.52|0
1645779990000|2022-02-25 09:06:30|4082.65|4082.65|4082.49|4082.49|4082.65|4082.65|4082.4|4082.4|0
1645780000000|2022-02-25 09:06:40|4082.18|4082.18|4081.96|4081.96|4082.59|4082.59|4081.96|4081.96|0
1645780010000|2022-02-25 09:06:50|4081.65|4081.65|4082.28|4082.28|4082.28|4082.28|4081.65|4081.65|0
1645780030000|2022-02-25 09:07:10|4082.59|4082.59|4084.61|4084.61|4084.61|4084.61|4082.59|4082.59|0
1645780040000|2022-02-25 09:07:20|4084.92|4084.92|4085.73|4085.73|4085.79|4085.79|4084.92|4084.92|0
1645780050000|2022-02-25 09:07:30|4085.8|4085.8|4085.72|4085.72|4085.8|4085.8|4085.72|4085.72|0
1645780070000|2022-02-25 09:07:50|4085.9|4085.9|4086.58|4086.58|4086.58|4086.58|4085.9|4085.9|0
1645780080000|2022-02-25 09:08:00|4086.83|4086.83|4086.12|4086.12|4087.14|4087.14|4086.12|4086.12|0
1645780090000|2022-02-25 09:08:10|4084.26|4084.26|4084.26|4084.26|4084.26|4084.26|4084.26|4084.26|0
1645780100000|2022-02-25 09:08:20|4084.57|4084.57|4085.06|4085.06|4085.27|4085.27|4084.57|4084.57|0
1645780110000|2022-02-25 09:08:30|4085.17|4085.17|4085.04|4085.04|4085.35|4085.35|4085.04|4085.04|0
1645780120000|2022-02-25 09:08:40|4084.58|4084.58|4086.14|4086.14|4086.14|4086.14|4084.58|4084.58|0
1645780130000|2022-02-25 09:08:50|4086.04|4086.04|4085.58|4085.58|4086.04|4086.04|4085.58|4085.58|0
1645780140000|2022-02-25 09:09:00|4085.7|4085.7|4088.31|4088.31|4088.31|4088.31|4085.64|4085.64|0
1645780150000|2022-02-25 09:09:10|4088.19|4088.19|4088.96|4088.96|4089.58|4089.58|4088.19|4088.19|0
1645780160000|2022-02-25 09:09:20|4088.18|4088.18|4088.18|4088.18|4088.18|4088.18|4088.18|4088.18|0
1645780170000|2022-02-25 09:09:30|4087.56|4087.56|4086.36|4086.36|4087.56|4087.56|4086.36|4086.36|0
1645780180000|2022-02-25 09:09:40|4086.17|4086.17|4082.64|4082.64|4086.17|4086.17|4082.64|4082.64|0
1645780190000|2022-02-25 09:09:50|4081.7|4081.7|4082.33|4082.33|4082.64|4082.64|4081.7|4081.7|0
1645780200000|2022-02-25 09:10:00|4082.25|4082.25|4080.39|4080.39|4082.25|4082.25|4080.39|4080.39|0
1645780210000|2022-02-25 09:10:10|4079.62|4079.62|4080.08|4080.08|4080.08|4080.08|4079.46|4079.46|0
1645780220000|2022-02-25 09:10:20|4080.14|4080.14|4080.45|4080.45|4080.45|4080.45|4080.14|4080.14|0
1645780230000|2022-02-25 09:10:30|4080.5|4080.5|4080.4|4080.4|4080.5|4080.5|4080.4|4080.4|0
1645780240000|2022-02-25 09:10:40|4079.78|4079.78|4079.78|4079.78|4079.78|4079.78|4079.78|4079.78|0
1645780250000|2022-02-25 09:10:50|4078.85|4078.85|4080.83|4080.83|4080.83|4080.83|4078.85|4078.85|0
1645780260000|2022-02-25 09:11:00|4081.29|4081.29|4081.33|4081.33|4081.95|4081.95|4081.14|4081.14|0
1645780270000|2022-02-25 09:11:10|4081.17|4081.17|4080.28|4080.28|4081.17|4081.17|4080.28|4080.28|0
1645780280000|2022-02-25 09:11:20|4080.1|4080.1|4080.1|4080.1|4080.1|4080.1|4080.1|4080.1|0
1645780290000|2022-02-25 09:11:30|4081.03|4081.03|4080.57|4080.57|4081.03|4081.03|4080.41|4080.41|0
1645780300000|2022-02-25 09:11:40|4080.4|4080.4|4079.93|4079.93|4080.4|4080.4|4079.75|4079.75|0
1645780310000|2022-02-25 09:11:50|4079.99|4079.99|4080.95|4080.95|4080.95|4080.95|4079.93|4079.93|0
1645780320000|2022-02-25 09:12:00|4080.88|4080.88|4081.23|4081.23|4081.54|4081.54|4080.88|4080.88|0
1645780340000|2022-02-25 09:12:20|4081.32|4081.32|4081.32|4081.32|4081.32|4081.32|4081.32|4081.32|0
1645780360000|2022-02-25 09:12:40|4081.5|4081.5|4081.6|4081.6|4081.6|4081.6|4081.5|4081.5|0
1645780370000|2022-02-25 09:12:50|4081.65|4081.65|4082.59|4082.59|4082.59|4082.59|4081.35|4081.35|0
1645780380000|2022-02-25 09:13:00|4082.9|4082.9|4082.9|4082.9|4082.9|4082.9|4082.9|4082.9|0
1645780390000|2022-02-25 09:13:10|4082.59|4082.59|4081.48|4081.48|4082.59|4082.59|4081.48|4081.48|0
1645780400000|2022-02-25 09:13:20|4081.17|4081.17|4079.92|4079.92|4081.17|4081.17|4079.92|4079.92|0
1645780410000|2022-02-25 09:13:30|4079.81|4079.81|4081.05|4081.05|4081.05|4081.05|4079.81|4079.81|0
1645780420000|2022-02-25 09:13:40|4081.17|4081.17|4082.86|4082.86|4082.86|4082.86|4081.17|4081.17|0
1645780430000|2022-02-25 09:13:50|4082.74|4082.74|4082.74|4082.74|4082.74|4082.74|4082.74|4082.74|0
1645780440000|2022-02-25 09:14:00|4082.03|4082.03|4080.91|4080.91|4082.34|4082.34|4080.91|4080.91|0
1645780450000|2022-02-25 09:14:10|4081.53|4081.53|4081.53|4081.53|4081.53|4081.53|4081.53|4081.53|0
1645780460000|2022-02-25 09:14:20|4081.65|4081.65|4081.8|4081.8|4081.8|4081.8|4081.65|4081.65|0
1645780470000|2022-02-25 09:14:30|4081.49|4081.49|4082.61|4082.61|4082.61|4082.61|4081.49|4081.49|0
1645780480000|2022-02-25 09:14:40|4082.38|4082.38|4082.53|4082.53|4082.53|4082.53|4081.6|4081.6|0
1645780490000|2022-02-25 09:14:50|4082.84|4082.84|4082.32|4082.32|4082.84|4082.84|4082.32|4082.32|0
1645780500000|2022-02-25 09:15:00|4082.47|4082.47|4082.79|4082.79|4082.79|4082.79|4082.16|4082.16|0
1645780510000|2022-02-25 09:15:10|4082.64|4082.64|4082.02|4082.02|4082.64|4082.64|4082.02|4082.02|0
1645780530000|2022-02-25 09:15:30|4082.11|4082.11|4083.71|4083.71|4083.71|4083.71|4082.11|4082.11|0
1645780540000|2022-02-25 09:15:40|4084.17|4084.17|4085.1|4085.1|4085.1|4085.1|4084.17|4084.17|0
1645780550000|2022-02-25 09:15:50|4084.48|4084.48|4083.68|4083.68|4084.48|4084.48|4083.37|4083.37|0
1645780560000|2022-02-25 09:16:00|4083.84|4083.84|4083.84|4083.84|4083.84|4083.84|4083.84|4083.84|0
1645780580000|2022-02-25 09:16:20|4083.9|4083.9|4084.34|4084.34|4084.34|4084.34|4083.47|4083.47|0
1645780590000|2022-02-25 09:16:30|4084.15|4084.15|4083.11|4083.11|4084.15|4084.15|4083.11|4083.11|0
1645780600000|2022-02-25 09:16:40|4083.2|4083.2|4083.59|4083.59|4083.59|4083.59|4083.2|4083.2|0
1645780610000|2022-02-25 09:16:50|4083.9|4083.9|4085.14|4085.14|4085.14|4085.14|4083.9|4083.9|0
1645780630000|2022-02-25 09:17:10|4086.07|4086.07|4087.03|4087.03|4087.03|4087.03|4086.07|4086.07|0
1645780640000|2022-02-25 09:17:20|4087.15|4087.15|4086.69|4086.69|4087.15|4087.15|4086.69|4086.69|0
1645780650000|2022-02-25 09:17:30|4086.38|4086.38|4086.24|4086.24|4086.38|4086.38|4086.07|4086.07|0
1645780660000|2022-02-25 09:17:40|4087.05|4087.05|4086.52|4086.52|4087.14|4087.14|4086.21|4086.21|0
1645780670000|2022-02-25 09:17:50|4086.43|4086.43|4087.05|4087.05|4087.05|4087.05|4086.24|4086.24|0
1645780680000|2022-02-25 09:18:00|4087.14|4087.14|4087.24|4087.24|4087.24|4087.24|4087.14|4087.14|0
1645780690000|2022-02-25 09:18:10|4087.19|4087.19|4087.32|4087.32|4087.41|4087.41|4087.1|4087.1|0
1645780700000|2022-02-25 09:18:20|4087.47|4087.47|4087.63|4087.63|4088.09|4088.09|4087.47|4087.47|0
1645780710000|2022-02-25 09:18:30|4087.78|4087.78|4087.41|4087.41|4087.83|4087.83|4087.29|4087.29|0
1645780720000|2022-02-25 09:18:40|4087.47|4087.47|4087.37|4087.37|4087.47|4087.47|4087.37|4087.37|0
1645780730000|2022-02-25 09:18:50|4088|4088|4087.28|4087.28|4088|4088|4087.07|4087.07|0
1645780740000|2022-02-25 09:19:00|4085.11|4085.11|4085.03|4085.03|4085.11|4085.11|4084.33|4084.33|0
1645780750000|2022-02-25 09:19:10|4085.34|4085.34|4086.08|4086.08|4086.08|4086.08|4085.34|4085.34|0
1645780760000|2022-02-25 09:19:20|4086.39|4086.39|4085.35|4085.35|4086.39|4086.39|4085.26|4085.26|0
1645780770000|2022-02-25 09:19:30|4085.04|4085.04|4085.04|4085.04|4085.04|4085.04|4085.04|4085.04|0
1645780780000|2022-02-25 09:19:40|4085|4085|4085|4085|4085|4085|4085|4085|0
1645780790000|2022-02-25 09:19:50|4084.63|4084.63|4084.51|4084.51|4084.63|4084.63|4084.51|4084.51|0
1645780800000|2022-02-25 09:20:00|4084.2|4084.2|4084.2|4084.2|4084.2|4084.2|4084.2|4084.2|0
1645780810000|2022-02-25 09:20:10|4085.13|4085.13|4085.28|4085.28|4085.75|4085.75|4084.81|4084.81|0
1645780820000|2022-02-25 09:20:20|4085.09|4085.09|4085.09|4085.09|4085.09|4085.09|4085.09|4085.09|0
1645780830000|2022-02-25 09:20:30|4085.71|4085.71|4084.53|4084.53|4085.71|4085.71|4084.53|4084.53|0
1645780840000|2022-02-25 09:20:40|4084.77|4084.77|4085.93|4085.93|4085.95|4085.95|4084.77|4084.77|0
1645780860000|2022-02-25 09:21:00|4085.74|4085.74|4087.66|4087.66|4087.66|4087.66|4085.74|4085.74|0
1645780870000|2022-02-25 09:21:10|4087.54|4087.54|4087.5|4087.5|4087.54|4087.54|4087.33|4087.33|0
1645780880000|2022-02-25 09:21:20|4087.97|4087.97|4087.97|4087.97|4087.97|4087.97|4087.97|4087.97|0
1645780890000|2022-02-25 09:21:30|4088.28|4088.28|4089.21|4089.21|4089.21|4089.21|4088.28|4088.28|0
1645780900000|2022-02-25 09:21:40|4089.83|4089.83|4090.2|4090.2|4090.2|4090.2|4089.74|4089.74|0
1645780910000|2022-02-25 09:21:50|4090.36|4090.36|4090.45|4090.45|4090.45|4090.45|4090.36|4090.36|0
1645780920000|2022-02-25 09:22:00|4090.48|4090.48|4090.24|4090.24|4092.11|4092.11|4090.24|4090.24|0
1645780930000|2022-02-25 09:22:10|4089.5|4089.5|4089.47|4089.47|4089.78|4089.78|4089.47|4089.47|0
1645780940000|2022-02-25 09:22:20|4089.56|4089.56|4088.32|4088.32|4089.56|4089.56|4088.16|4088.16|0
1645780950000|2022-02-25 09:22:30|4088.16|4088.16|4088.7|4088.7|4088.85|4088.85|4088.16|4088.16|0
1645780960000|2022-02-25 09:22:40|4089.01|4089.01|4089.37|4089.37|4089.37|4089.37|4089.01|4089.01|0
1645780970000|2022-02-25 09:22:50|4089.06|4089.06|4088.57|4088.57|4089.12|4089.12|4088.57|4088.57|0
1645780980000|2022-02-25 09:23:00|4088.38|4088.38|4087.7|4087.7|4088.38|4088.38|4087.7|4087.7|0
1645780990000|2022-02-25 09:23:10|4087.08|4087.08|4085.08|4085.08|4087.08|4087.08|4085.08|4085.08|0
1645781000000|2022-02-25 09:23:20|4084.46|4084.46|4082.91|4082.91|4084.46|4084.46|4082.91|4082.91|0
1645781010000|2022-02-25 09:23:30|4083.68|4083.68|4083.84|4083.84|4083.84|4083.84|4083.22|4083.22|0
1645781020000|2022-02-25 09:23:40|4082.91|4082.91|4083|4083|4083|4083|4082.82|4082.82|0
1645781030000|2022-02-25 09:23:50|4082.69|4082.69|4081.45|4081.45|4082.69|4082.69|4081.45|4081.45|0
1645781040000|2022-02-25 09:24:00|4082.39|4082.39|4082.39|4082.39|4082.39|4082.39|4082.39|4082.39|0
1645781050000|2022-02-25 09:24:10|4082.54|4082.54|4082.45|4082.45|4082.54|4082.54|4082.45|4082.45|0
1645781060000|2022-02-25 09:24:20|4082.14|4082.14|4082.76|4082.76|4082.76|4082.76|4082.14|4082.14|0
1645781070000|2022-02-25 09:24:30|4083.07|4083.07|4083.07|4083.07|4083.07|4083.07|4083.07|4083.07|0
1645781080000|2022-02-25 09:24:40|4083.22|4083.22|4083.22|4083.22|4083.22|4083.22|4083.22|4083.22|0
1645781090000|2022-02-25 09:24:50|4085.09|4085.09|4083.99|4083.99|4085.24|4085.24|4083.89|4083.89|0
1645781100000|2022-02-25 09:25:00|4084.08|4084.08|4082.96|4082.96|4084.08|4084.08|4082.85|4082.85|0
1645781110000|2022-02-25 09:25:10|4083.14|4083.14|4083.24|4083.24|4083.24|4083.24|4083.14|4083.14|0
1645781150000|2022-02-25 09:25:50|4083.05|4083.05|4083.32|4083.32|4083.63|4083.63|4083.01|4083.01|0
1645781160000|2022-02-25 09:26:00|4083.63|4083.63|4084.68|4084.68|4084.68|4084.68|4083.63|4083.63|0
1645781170000|2022-02-25 09:26:10|4084.98|4084.98|4086.68|4086.68|4087.55|4087.55|4084.98|4084.98|0
1645781180000|2022-02-25 09:26:20|4086.84|4086.84|4086.38|4086.38|4086.84|4086.84|4086.38|4086.38|0
1645781190000|2022-02-25 09:26:30|4087.01|4087.01|4086.85|4086.85|4087.16|4087.16|4086.85|4086.85|0
1645781200000|2022-02-25 09:26:40|4087.16|4087.16|4087.1|4087.1|4087.16|4087.16|4086.54|4086.54|0
1645781210000|2022-02-25 09:26:50|4087.34|4087.34|4088.4|4088.4|4088.4|4088.4|4087.07|4087.07|0
1645781220000|2022-02-25 09:27:00|4088.71|4088.71|4089.33|4089.33|4089.33|4089.33|4088.71|4088.71|0
1645781230000|2022-02-25 09:27:10|4089.64|4089.64|4089.64|4089.64|4089.64|4089.64|4089.64|4089.64|0
1645781240000|2022-02-25 09:27:20|4089.33|4089.33|4088.43|4088.43|4089.33|4089.33|4088.12|4088.12|0
1645781250000|2022-02-25 09:27:30|4088.27|4088.27|4087.96|4087.96|4088.27|4088.27|4087.96|4087.96|0
1645781260000|2022-02-25 09:27:40|4087.66|4087.66|4087.66|4087.66|4087.66|4087.66|4087.66|4087.66|0
1645781270000|2022-02-25 09:27:50|4087.04|4087.04|4087.04|4087.04|4087.04|4087.04|4087.04|4087.04|0
1645781280000|2022-02-25 09:28:00|4086.85|4086.85|4086.61|4086.61|4086.85|4086.85|4086.55|4086.55|0
1645781290000|2022-02-25 09:28:10|4086.55|4086.55|4086.38|4086.38|4086.55|4086.55|4086.38|4086.38|0
1645781310000|2022-02-25 09:28:30|4086.2|4086.2|4086.2|4086.2|4086.2|4086.2|4086.2|4086.2|0
1645781320000|2022-02-25 09:28:40|4087.13|4087.13|4087.13|4087.13|4087.13|4087.13|4087.13|4087.13|0
1645781330000|2022-02-25 09:28:50|4086.73|4086.73|4087.26|4087.26|4087.26|4087.26|4086.73|4086.73|0
1645781340000|2022-02-25 09:29:00|4087.16|4087.16|4087.16|4087.16|4087.16|4087.16|4087.16|4087.16|0
1645781350000|2022-02-25 09:29:10|4087.07|4087.07|4086.88|4086.88|4087.07|4087.07|4086.88|4086.88|0
1645781360000|2022-02-25 09:29:20|4086.82|4086.82|4088.09|4088.09|4088.52|4088.52|4086.82|4086.82|0
1645781380000|2022-02-25 09:29:40|4089.64|4089.64|4089.64|4089.64|4089.64|4089.64|4089.64|4089.64|0
1645781400000|2022-02-25 09:30:00|4089.7|4089.7|4091.1|4091.1|4091.1|4091.1|4089.7|4089.7|0
1645781410000|2022-02-25 09:30:10|4091.72|4091.72|4090.49|4090.49|4091.72|4091.72|4090.49|4090.49|0
1645781420000|2022-02-25 09:30:20|4090.34|4090.34|4089.5|4089.5|4090.43|4090.43|4089.5|4089.5|0
1645781430000|2022-02-25 09:30:30|4090.12|4090.12|4090.12|4090.12|4090.12|4090.12|4090.12|4090.12|0
1645781440000|2022-02-25 09:30:40|4090.28|4090.28|4090.33|4090.33|4090.33|4090.33|4089.56|4089.56|0
1645781450000|2022-02-25 09:30:50|4090.64|4090.64|4088.62|4088.62|4090.64|4090.64|4088.62|4088.62|0
1645781460000|2022-02-25 09:31:00|4088.93|4088.93|4089.24|4089.24|4089.24|4089.24|4088.93|4088.93|0
1645781470000|2022-02-25 09:31:10|4089.28|4089.28|4090.24|4090.24|4090.26|4090.26|4089.28|4089.28|0
1645781480000|2022-02-25 09:31:20|4090.86|4090.86|4090.86|4090.86|4090.86|4090.86|4090.86|4090.86|0
1645781490000|2022-02-25 09:31:30|4090.76|4090.76|4090.86|4090.86|4090.86|4090.86|4090.76|4090.76|0
1645781510000|2022-02-25 09:31:50|4092.41|4092.41|4092.72|4092.72|4092.72|4092.72|4092.41|4092.41|0
1645781520000|2022-02-25 09:32:00|4093.03|4093.03|4096.89|4096.89|4096.89|4096.89|4093.03|4093.03|0
1645781530000|2022-02-25 09:32:10|4096.73|4096.73|4095.1|4095.1|4096.73|4096.73|4095.1|4095.1|0
1645781540000|2022-02-25 09:32:20|4094.86|4094.86|4095.42|4095.42|4095.42|4095.42|4094.55|4094.55|0
1645781550000|2022-02-25 09:32:30|4095.7|4095.7|4095.7|4095.7|4095.7|4095.7|4095.7|4095.7|0
1645781560000|2022-02-25 09:32:40|4095.27|4095.27|4093.94|4093.94|4095.27|4095.27|4093.56|4093.56|0
1645781570000|2022-02-25 09:32:50|4094.25|4094.25|4094.25|4094.25|4094.25|4094.25|4094.25|4094.25|0
1645781580000|2022-02-25 09:33:00|4093.94|4093.94|4093.94|4093.94|4093.94|4093.94|4093.88|4093.88|0
1645781590000|2022-02-25 09:33:10|4093.17|4093.17|4096.56|4096.56|4096.56|4096.56|4093.17|4093.17|0
1645781600000|2022-02-25 09:33:20|4095.31|4095.31|4095.31|4095.31|4095.31|4095.31|4095.31|4095.31|0
1645781610000|2022-02-25 09:33:30|4096.25|4096.25|4095.24|4095.24|4096.25|4096.25|4095.24|4095.24|0
1645781620000|2022-02-25 09:33:40|4095.86|4095.86|4095.86|4095.86|4095.86|4095.86|4095.86|4095.86|0
1645781630000|2022-02-25 09:33:50|4095.55|4095.55|4095.71|4095.71|4095.71|4095.71|4095.55|4095.55|0
1645781650000|2022-02-25 09:34:10|4096.33|4096.33|4097.22|4097.22|4097.22|4097.22|4096.33|4096.33|0
1645781660000|2022-02-25 09:34:20|4097.32|4097.32|4097.41|4097.41|4097.41|4097.41|4097.32|4097.32|0
1645781670000|2022-02-25 09:34:30|4097.35|4097.35|4097.35|4097.35|4097.35|4097.35|4097.35|4097.35|0
1645781700000|2022-02-25 09:35:00|4097.51|4097.51|4097.87|4097.87|4097.87|4097.87|4097.2|4097.2|0
1645781710000|2022-02-25 09:35:10|4101.91|4101.91|4101.51|4101.51|4101.91|4101.91|4100.89|4100.89|0
1645781720000|2022-02-25 09:35:20|4100.88|4100.88|4098.24|4098.24|4100.88|4100.88|4098.24|4098.24|0
1645781730000|2022-02-25 09:35:30|4098.06|4098.06|4097.48|4097.48|4098.06|4098.06|4097.48|4097.48|0
1645781740000|2022-02-25 09:35:40|4097.17|4097.17|4097.17|4097.17|4097.17|4097.17|4097.17|4097.17|0
1645781750000|2022-02-25 09:35:50|4096.55|4096.55|4096.55|4096.55|4096.55|4096.55|4096.55|4096.55|0
1645781760000|2022-02-25 09:36:00|4096.45|4096.45|4096.36|4096.36|4096.45|4096.45|4096.36|4096.36|0
1645781770000|2022-02-25 09:36:10|4096.98|4096.98|4097.14|4097.14|4097.76|4097.76|4096.98|4096.98|0
1645781780000|2022-02-25 09:36:20|4096.98|4096.98|4096.21|4096.21|4096.98|4096.98|4096.21|4096.21|0
1645781790000|2022-02-25 09:36:30|4096.83|4096.83|4096.83|4096.83|4096.83|4096.83|4096.83|4096.83|0
1645781800000|2022-02-25 09:36:40|4096.92|4096.92|4096.92|4096.92|4096.92|4096.92|4096.92|4096.92|0
1645781810000|2022-02-25 09:36:50|4098.16|4098.16|4097.85|4097.85|4098.16|4098.16|4097.85|4097.85|0
1645781820000|2022-02-25 09:37:00|4097.54|4097.54|4096.12|4096.12|4097.54|4097.54|4096.12|4096.12|0
1645781830000|2022-02-25 09:37:10|4096.03|4096.03|4096.34|4096.34|4096.34|4096.34|4096.03|4096.03|0
1645781840000|2022-02-25 09:37:20|4095.41|4095.41|4094.29|4094.29|4095.41|4095.41|4094.29|4094.29|0
1645781850000|2022-02-25 09:37:30|4094.35|4094.35|4094.04|4094.04|4094.97|4094.97|4094.04|4094.04|0
1645781860000|2022-02-25 09:37:40|4093.89|4093.89|4094.51|4094.51|4094.51|4094.51|4093.89|4093.89|0
1645781870000|2022-02-25 09:37:50|4095.13|4095.13|4095.22|4095.22|4095.22|4095.22|4095.13|4095.13|0
1645781880000|2022-02-25 09:38:00|4095.53|4095.53|4095.53|4095.53|4095.53|4095.53|4095.53|4095.53|0
1645781890000|2022-02-25 09:38:10|4095.72|4095.72|4099.15|4099.15|4099.15|4099.15|4095.72|4095.72|0
1645781900000|2022-02-25 09:38:20|4098.53|4098.53|4097.33|4097.33|4098.53|4098.53|4097.29|4097.29|0
1645781920000|2022-02-25 09:38:40|4097.49|4097.49|4097.08|4097.08|4097.49|4097.49|4097.08|4097.08|0
1645781930000|2022-02-25 09:38:50|4096.94|4096.94|4097.84|4097.84|4097.84|4097.84|4096.94|4096.94|0
1645781940000|2022-02-25 09:39:00|4097.53|4097.53|4097.29|4097.29|4097.53|4097.53|4097.29|4097.29|0
1645781950000|2022-02-25 09:39:10|4097.6|4097.6|4099.31|4099.31|4099.31|4099.31|4097.6|4097.6|0
1645781960000|2022-02-25 09:39:20|4099.28|4099.28|4098.97|4098.97|4099.28|4099.28|4098.97|4098.97|0
1645781970000|2022-02-25 09:39:30|4099.03|4099.03|4099.03|4099.03|4099.03|4099.03|4099.03|4099.03|0
1645781980000|2022-02-25 09:39:40|4098.72|4098.72|4098.88|4098.88|4099|4099|4098.72|4098.72|0
1645781990000|2022-02-25 09:39:50|4099.19|4099.19|4099.5|4099.5|4099.5|4099.5|4099.19|4099.19|0
1645782000000|2022-02-25 09:40:00|4099.35|4099.35|4099.35|4099.35|4099.35|4099.35|4099.23|4099.23|0
1645782010000|2022-02-25 09:40:10|4099.04|4099.04|4099.22|4099.22|4099.22|4099.22|4099.04|4099.04|0
1645782020000|2022-02-25 09:40:20|4099.38|4099.38|4099.38|4099.38|4099.38|4099.38|4099.38|4099.38|0
1645782030000|2022-02-25 09:40:30|4099.55|4099.55|4100.49|4100.49|4100.49|4100.49|4099.55|4099.55|0
1645782040000|2022-02-25 09:40:40|4101.1|4101.1|4101.01|4101.01|4101.1|4101.1|4101.01|4101.01|0
1645782060000|2022-02-25 09:41:00|4102.56|4102.56|4102.9|4102.9|4104.6|4104.6|4102.56|4102.56|0
1645782070000|2022-02-25 09:41:10|4103.67|4103.67|4103.63|4103.63|4103.67|4103.67|4103.63|4103.63|0
1645782080000|2022-02-25 09:41:20|4103.45|4103.45|4103.35|4103.35|4103.45|4103.45|4103.35|4103.35|0
1645782090000|2022-02-25 09:41:30|4102.58|4102.58|4102.58|4102.58|4102.58|4102.58|4102.58|4102.58|0
1645782100000|2022-02-25 09:41:40|4102.42|4102.42|4102.42|4102.42|4102.42|4102.42|4102.42|4102.42|0
1645782110000|2022-02-25 09:41:50|4103.2|4103.2|4103.2|4103.2|4103.2|4103.2|4103.2|4103.2|0
1645782120000|2022-02-25 09:42:00|4103.44|4103.44|4103.13|4103.13|4103.44|4103.44|4103.13|4103.13|0
1645782130000|2022-02-25 09:42:10|4102.5|4102.5|4102.72|4102.72|4102.72|4102.72|4102.5|4102.5|0
1645782160000|2022-02-25 09:42:40|4103.34|4103.34|4104.12|4104.12|4104.12|4104.12|4103.34|4103.34|0
1645782170000|2022-02-25 09:42:50|4104.21|4104.21|4105.36|4105.36|4106.76|4106.76|4104.21|4104.21|0
1645782180000|2022-02-25 09:43:00|4105.72|4105.72|4106.95|4106.95|4107.27|4107.27|4105.72|4105.72|0
1645782190000|2022-02-25 09:43:10|4106.72|4106.72|4105.06|4105.06|4106.72|4106.72|4105.06|4105.06|0
1645782200000|2022-02-25 09:43:20|4105.37|4105.37|4103.67|4103.67|4105.37|4105.37|4103.67|4103.67|0
1645782210000|2022-02-25 09:43:30|4103.57|4103.57|4104.31|4104.31|4104.31|4104.31|4103.57|4103.57|0
1645782220000|2022-02-25 09:43:40|4104.27|4104.27|4102.71|4102.71|4104.27|4104.27|4102.71|4102.71|0
1645782230000|2022-02-25 09:43:50|4102.43|4102.43|4104.68|4104.68|4104.68|4104.68|4102.43|4102.43|0
1645782240000|2022-02-25 09:44:00|4103.75|4103.75|4103.41|4103.41|4103.75|4103.75|4103.41|4103.41|0
1645782250000|2022-02-25 09:44:10|4103.77|4103.77|4104.33|4104.33|4104.33|4104.33|4103.61|4103.61|0
1645782260000|2022-02-25 09:44:20|4105.26|4105.26|4105.6|4105.6|4105.6|4105.6|4105.26|4105.26|0
1645782280000|2022-02-25 09:44:40|4105.91|4105.91|4105.6|4105.6|4105.91|4105.91|4105.6|4105.6|0
1645782290000|2022-02-25 09:44:50|4105.55|4105.55|4105.4|4105.4|4105.55|4105.55|4105.4|4105.4|0
1645782300000|2022-02-25 09:45:00|4105.62|4105.62|4105.46|4105.46|4105.62|4105.62|4105.46|4105.46|0
1645782310000|2022-02-25 09:45:10|4105.77|4105.77|4105.99|4105.99|4105.99|4105.99|4105.77|4105.77|0
1645782320000|2022-02-25 09:45:20|4106.3|4106.3|4106.14|4106.14|4106.3|4106.3|4105.21|4105.21|0
1645782330000|2022-02-25 09:45:30|4105.84|4105.84|4105.84|4105.84|4105.84|4105.84|4105.84|4105.84|0
1645782340000|2022-02-25 09:45:40|4106.01|4106.01|4106.01|4106.01|4106.01|4106.01|4106.01|4106.01|0
1645782350000|2022-02-25 09:45:50|4106.11|4106.11|4105.42|4105.42|4106.2|4106.2|4105.42|4105.42|0
1645782360000|2022-02-25 09:46:00|4105.24|4105.24|4105.45|4105.45|4105.45|4105.45|4105.24|4105.24|0
1645782370000|2022-02-25 09:46:10|4105.51|4105.51|4106.88|4106.88|4106.88|4106.88|4105.51|4105.51|0
1645782380000|2022-02-25 09:46:20|4107.06|4107.06|4107.69|4107.69|4108|4108|4107.06|4107.06|0
1645782390000|2022-02-25 09:46:30|4107.45|4107.45|4106.77|4106.77|4107.45|4107.45|4106.77|4106.77|0
1645782400000|2022-02-25 09:46:40|4106.72|4106.72|4106.72|4106.72|4106.72|4106.72|4106.72|4106.72|0
1645782410000|2022-02-25 09:46:50|4107.03|4107.03|4107.03|4107.03|4107.03|4107.03|4107.03|4107.03|0
1645782420000|2022-02-25 09:47:00|4108.58|4108.58|4108.58|4108.58|4108.58|4108.58|4108.58|4108.58|0
1645782430000|2022-02-25 09:47:10|4107.65|4107.65|4107.1|4107.1|4107.65|4107.65|4107.1|4107.1|0
1645782440000|2022-02-25 09:47:20|4107.72|4107.72|4108.34|4108.34|4108.59|4108.59|4107.72|4107.72|0
1645782450000|2022-02-25 09:47:30|4109.58|4109.58|4109.58|4109.58|4109.58|4109.58|4109.58|4109.58|0
1645782460000|2022-02-25 09:47:40|4109.47|4109.47|4109.47|4109.47|4109.47|4109.47|4109.47|4109.47|0
1645782470000|2022-02-25 09:47:50|4109.35|4109.35|4109.19|4109.19|4109.35|4109.35|4109.19|4109.19|0
1645782480000|2022-02-25 09:48:00|4109.25|4109.25|4109.07|4109.07|4109.25|4109.25|4109.07|4109.07|0
1645782490000|2022-02-25 09:48:10|4108.97|4108.97|4109.65|4109.65|4109.65|4109.65|4108.97|4108.97|0
1645782500000|2022-02-25 09:48:20|4109.7|4109.7|4109.7|4109.7|4109.7|4109.7|4109.7|4109.7|0
1645782520000|2022-02-25 09:48:40|4109.64|4109.64|4109.66|4109.66|4109.66|4109.66|4109.64|4109.64|0
1645782530000|2022-02-25 09:48:50|4109.57|4109.57|4109.59|4109.59|4109.59|4109.59|4109.57|4109.57|0
1645782540000|2022-02-25 09:49:00|4109.36|4109.36|4109.84|4109.84|4110.6|4110.6|4109.36|4109.36|0
1645782550000|2022-02-25 09:49:10|4109.53|4109.53|4110.06|4110.06|4110.15|4110.15|4109.53|4109.53|0
1645782560000|2022-02-25 09:49:20|4109.76|4109.76|4110.09|4110.09|4110.71|4110.71|4109.47|4109.47|0
1645782570000|2022-02-25 09:49:30|4110.86|4110.86|4112.05|4112.05|4112.1|4112.1|4110.86|4110.86|0
1645782580000|2022-02-25 09:49:40|4112.67|4112.67|4113.74|4113.74|4113.74|4113.74|4112.67|4112.67|0
1645782590000|2022-02-25 09:49:50|4114.05|4114.05|4114.05|4114.05|4114.05|4114.05|4114.05|4114.05|0
1645782600000|2022-02-25 09:50:00|4114|4114|4113.24|4113.24|4114|4114|4113.15|4113.15|0
1645782630000|2022-02-25 09:50:30|4113.52|4113.52|4113.76|4113.76|4113.76|4113.76|4113.52|4113.52|0
1645782640000|2022-02-25 09:50:40|4113.14|4113.14|4113.14|4113.14|4113.14|4113.14|4113.14|4113.14|0
1645782650000|2022-02-25 09:50:50|4112.76|4112.76|4112.76|4112.76|4112.76|4112.76|4112.76|4112.76|0
1645782660000|2022-02-25 09:51:00|4112.45|4112.45|4110.88|4110.88|4112.45|4112.45|4110.88|4110.88|0
1645782670000|2022-02-25 09:51:10|4110.84|4110.84|4108.67|4108.67|4110.84|4110.84|4108.67|4108.67|0
1645782680000|2022-02-25 09:51:20|4108.82|4108.82|4108.7|4108.7|4108.82|4108.82|4108.7|4108.7|0
1645782690000|2022-02-25 09:51:30|4109.64|4109.64|4110.35|4110.35|4110.4|4110.4|4109.64|4109.64|0
1645782710000|2022-02-25 09:51:50|4110.54|4110.54|4110.54|4110.54|4110.54|4110.54|4110.54|4110.54|0
1645782720000|2022-02-25 09:52:00|4110.23|4110.23|4108.74|4108.74|4110.29|4110.29|4108.74|4108.74|0
1645782730000|2022-02-25 09:52:10|4109.36|4109.36|4109.71|4109.71|4110.29|4110.29|4109.36|4109.36|0
1645782750000|2022-02-25 09:52:30|4108.77|4108.77|4108.12|4108.12|4108.77|4108.77|4108|4108|0
1645782760000|2022-02-25 09:52:40|4108.59|4108.59|4108.58|4108.58|4108.59|4108.59|4108.28|4108.28|0
1645782770000|2022-02-25 09:52:50|4109.2|4109.2|4109.98|4109.98|4109.98|4109.98|4109.2|4109.2|0
1645782780000|2022-02-25 09:53:00|4110.07|4110.07|4110.83|4110.83|4110.83|4110.83|4109.6|4109.6|0
1645782790000|2022-02-25 09:53:10|4110.93|4110.93|4111.12|4111.12|4111.12|4111.12|4110.81|4110.81|0
1645782810000|2022-02-25 09:53:30|4110.81|4110.81|4110.96|4110.96|4110.96|4110.96|4110.81|4110.81|0
1645782820000|2022-02-25 09:53:40|4110.5|4110.5|4109.56|4109.56|4110.5|4110.5|4109.56|4109.56|0
1645782830000|2022-02-25 09:53:50|4109.51|4109.51|4109.63|4109.63|4109.63|4109.63|4109.51|4109.51|0
1645782840000|2022-02-25 09:54:00|4109.48|4109.48|4109.19|4109.19|4109.66|4109.66|4108.6|4108.6|0
1645782850000|2022-02-25 09:54:10|4109.24|4109.24|4108.93|4108.93|4109.24|4109.24|4108.93|4108.93|0
1645782860000|2022-02-25 09:54:20|4109.02|4109.02|4108.4|4108.4|4109.02|4109.02|4108.4|4108.4|0
1645782870000|2022-02-25 09:54:30|4108.09|4108.09|4107.28|4107.28|4108.09|4108.09|4107.28|4107.28|0
1645782880000|2022-02-25 09:54:40|4107.91|4107.91|4108.84|4108.84|4108.84|4108.84|4107.91|4107.91|0
1645782900000|2022-02-25 09:55:00|4108.93|4108.93|4109.42|4109.42|4109.46|4109.46|4108.93|4108.93|0
1645782920000|2022-02-25 09:55:20|4110.38|4110.38|4110.07|4110.07|4110.38|4110.38|4110.07|4110.07|0
1645782930000|2022-02-25 09:55:30|4109.97|4109.97|4109.7|4109.7|4110.07|4110.07|4109.7|4109.7|0
1645782940000|2022-02-25 09:55:40|4109.54|4109.54|4109.23|4109.23|4109.54|4109.54|4108.92|4108.92|0
1645782950000|2022-02-25 09:55:50|4109.14|4109.14|4109.01|4109.01|4109.2|4109.2|4109.01|4109.01|0
1645782960000|2022-02-25 09:56:00|4109.32|4109.32|4108.56|4108.56|4109.32|4109.32|4108.56|4108.56|0
1645782970000|2022-02-25 09:56:10|4108.47|4108.47|4108.99|4108.99|4108.99|4108.99|4108.15|4108.15|0
1645782980000|2022-02-25 09:56:20|4109.09|4109.09|4108.96|4108.96|4109.18|4109.18|4108.84|4108.84|0
1645783000000|2022-02-25 09:56:40|4109.58|4109.58|4109.58|4109.58|4109.58|4109.58|4109.58|4109.58|0
1645783010000|2022-02-25 09:56:50|4109.49|4109.49|4109.49|4109.49|4109.49|4109.49|4109.49|4109.49|0
1645783020000|2022-02-25 09:57:00|4109.18|4109.18|4109.83|4109.83|4110.14|4110.14|4109.18|4109.18|0
1645783030000|2022-02-25 09:57:10|4109.68|4109.68|4109.68|4109.68|4109.68|4109.68|4109.68|4109.68|0
1645783040000|2022-02-25 09:57:20|4109.44|4109.44|4108.6|4108.6|4109.44|4109.44|4108.6|4108.6|0
1645783050000|2022-02-25 09:57:30|4108.78|4108.78|4108.78|4108.78|4108.78|4108.78|4108.78|4108.78|0
1645783060000|2022-02-25 09:57:40|4109.25|4109.25|4109.25|4109.25|4109.25|4109.25|4109.25|4109.25|0
1645783080000|2022-02-25 09:58:00|4109.36|4109.36|4109.67|4109.67|4109.67|4109.67|4109.36|4109.36|0
1645783090000|2022-02-25 09:58:10|4109.79|4109.79|4111.34|4111.34|4111.34|4111.34|4109.79|4109.79|0
1645783100000|2022-02-25 09:58:20|4111.96|4111.96|4111.96|4111.96|4111.96|4111.96|4111.96|4111.96|0
1645783110000|2022-02-25 09:58:30|4112.15|4112.15|4112.15|4112.15|4112.15|4112.15|4112.15|4112.15|0
1645783120000|2022-02-25 09:58:40|4111.84|4111.84|4113.54|4113.54|4113.54|4113.54|4111.84|4111.84|0
1645783130000|2022-02-25 09:58:50|4113.62|4113.62|4113.62|4113.62|4113.62|4113.62|4113.62|4113.62|0
1645783140000|2022-02-25 09:59:00|4113.71|4113.71|4114.92|4114.92|4114.92|4114.92|4113.71|4113.71|0
1645783150000|2022-02-25 09:59:10|4116.16|4116.16|4114.79|4114.79|4116.34|4116.34|4114.79|4114.79|0
1645783160000|2022-02-25 09:59:20|4114.48|4114.48|4115.25|4115.25|4115.25|4115.25|4114.48|4114.48|0
1645783170000|2022-02-25 09:59:30|4115.33|4115.33|4114.77|4114.77|4115.35|4115.35|4114.73|4114.73|0
1645783190000|2022-02-25 09:59:50|4113.84|4113.84|4112.57|4112.57|4113.84|4113.84|4112.57|4112.57|0
1645783200000|2022-02-25 10:00:00|4112.26|4112.26|4112.26|4112.26|4112.26|4112.26|4112.26|4112.26|0
1645783220000|2022-02-25 10:00:20|4111.8|4111.8|4111.49|4111.49|4111.95|4111.95|4111.49|4111.49|0
1645783230000|2022-02-25 10:00:30|4111.33|4111.33|4110.93|4110.93|4111.33|4111.33|4110.93|4110.93|0
1645783240000|2022-02-25 10:00:40|4110.62|4110.62|4110.16|4110.16|4110.62|4110.62|4110.16|4110.16|0
1645783250000|2022-02-25 10:00:50|4110.25|4110.25|4110.43|4110.43|4110.43|4110.43|4110.25|4110.25|0
1645783260000|2022-02-25 10:01:00|4110.74|4110.74|4110.59|4110.59|4110.9|4110.9|4110.59|4110.59|0
1645783270000|2022-02-25 10:01:10|4110.28|4110.28|4111.76|4111.76|4111.76|4111.76|4110.2|4110.2|0
1645783290000|2022-02-25 10:01:30|4112.38|4112.38|4112.38|4112.38|4112.38|4112.38|4112.38|4112.38|0
1645783300000|2022-02-25 10:01:40|4111.45|4111.45|4111.45|4111.45|4111.76|4111.76|4111.45|4111.45|0
1645783310000|2022-02-25 10:01:50|4111.28|4111.28|4111.5|4111.5|4111.5|4111.5|4111.19|4111.19|0
1645783320000|2022-02-25 10:02:00|4111.81|4111.81|4112.12|4112.12|4112.27|4112.27|4111.81|4111.81|0
1645783330000|2022-02-25 10:02:10|4112.43|4112.43|4113.64|4113.64|4113.64|4113.64|4112.43|4112.43|0
1645783340000|2022-02-25 10:02:20|4112.55|4112.55|4112.64|4112.64|4112.64|4112.64|4112.55|4112.55|0
1645783350000|2022-02-25 10:02:30|4112.7|4112.7|4112.7|4112.7|4112.7|4112.7|4112.7|4112.7|0
1645783360000|2022-02-25 10:02:40|4112.82|4112.82|4114.31|4114.31|4114.31|4114.31|4112.76|4112.76|0
1645783370000|2022-02-25 10:02:50|4114.62|4114.62|4115.4|4115.4|4115.4|4115.4|4114.62|4114.62|0
1645783380000|2022-02-25 10:03:00|4117.43|4117.43|4116.67|4116.67|4117.43|4117.43|4116.55|4116.55|0
1645783390000|2022-02-25 10:03:10|4117.29|4117.29|4117.29|4117.29|4117.29|4117.29|4117.29|4117.29|0
1645783400000|2022-02-25 10:03:20|4116.89|4116.89|4116.63|4116.63|4116.89|4116.89|4116.27|4116.27|0
1645783410000|2022-02-25 10:03:30|4116.39|4116.39|4116.28|4116.28|4116.39|4116.39|4116.28|4116.28|0
1645783420000|2022-02-25 10:03:40|4116.12|4116.12|4115.97|4115.97|4116.12|4116.12|4115.66|4115.66|0
1645783430000|2022-02-25 10:03:50|4115.35|4115.35|4115.5|4115.5|4115.5|4115.5|4115.03|4115.03|0
1645783440000|2022-02-25 10:04:00|4115.42|4115.42|4115.52|4115.52|4115.7|4115.7|4115.42|4115.42|0
1645783450000|2022-02-25 10:04:10|4115.61|4115.61|4116.07|4116.07|4116.07|4116.07|4115.61|4115.61|0
1645783470000|2022-02-25 10:04:30|4115.92|4115.92|4116.23|4116.23|4116.23|4116.23|4115.92|4115.92|0
1645783480000|2022-02-25 10:04:40|4115.81|4115.81|4114.73|4114.73|4115.81|4115.81|4114.73|4114.73|0
1645783490000|2022-02-25 10:04:50|4114.91|4114.91|4114.29|4114.29|4114.91|4114.91|4114.29|4114.29|0
1645783500000|2022-02-25 10:05:00|4113.67|4113.67|4115.07|4115.07|4115.07|4115.07|4113.67|4113.67|0
1645783510000|2022-02-25 10:05:10|4115.38|4115.38|4114.95|4114.95|4115.47|4115.47|4114.85|4114.85|0
1645783520000|2022-02-25 10:05:20|4114.99|4114.99|4114.87|4114.87|4114.99|4114.99|4114.87|4114.87|0
1645783540000|2022-02-25 10:05:40|4114.56|4114.56|4114.56|4114.56|4114.56|4114.56|4114.56|4114.56|0
1645783550000|2022-02-25 10:05:50|4114.65|4114.65|4116.05|4116.05|4116.2|4116.2|4114.65|4114.65|0
1645783560000|2022-02-25 10:06:00|4115.42|4115.42|4114.83|4114.83|4115.42|4115.42|4114.77|4114.77|0
1645783570000|2022-02-25 10:06:10|4115.45|4115.45|4115.45|4115.45|4115.45|4115.45|4115.45|4115.45|0
1645783590000|2022-02-25 10:06:30|4115.77|4115.77|4115.05|4115.05|4115.77|4115.77|4115.05|4115.05|0
1645783600000|2022-02-25 10:06:40|4114.74|4114.74|4114.11|4114.11|4114.74|4114.74|4113.54|4113.54|0
1645783620000|2022-02-25 10:07:00|4114.34|4114.34|4114.75|4114.75|4114.75|4114.75|4114.34|4114.34|0
1645783630000|2022-02-25 10:07:10|4115.06|4115.06|4114.9|4114.9|4115.21|4115.21|4114.9|4114.9|0
1645783640000|2022-02-25 10:07:20|4115.03|4115.03|4115.03|4115.03|4115.03|4115.03|4115.03|4115.03|0
1645783660000|2022-02-25 10:07:40|4116.89|4116.89|4115.92|4115.92|4116.99|4116.99|4115.43|4115.43|0
1645783670000|2022-02-25 10:07:50|4116.05|4116.05|4116.05|4116.05|4116.05|4116.05|4116.05|4116.05|0
1645783680000|2022-02-25 10:08:00|4115.95|4115.95|4116.53|4116.53|4116.53|4116.53|4115.91|4115.91|0
1645783690000|2022-02-25 10:08:10|4116.59|4116.59|4115.81|4115.81|4116.59|4116.59|4115.81|4115.81|0
1645783700000|2022-02-25 10:08:20|4115.85|4115.85|4115.43|4115.43|4115.85|4115.85|4115.43|4115.43|0
1645783720000|2022-02-25 10:08:40|4115.12|4115.12|4115.43|4115.43|4115.43|4115.43|4115.12|4115.12|0
1645783740000|2022-02-25 10:09:00|4115.8|4115.8|4115.48|4115.48|4116.1|4116.1|4115.48|4115.48|0
1645783750000|2022-02-25 10:09:10|4116.72|4116.72|4117.49|4117.49|4117.49|4117.49|4116.72|4116.72|0
1645783760000|2022-02-25 10:09:20|4118.42|4118.42|4118.42|4118.42|4118.42|4118.42|4118.42|4118.42|0
1645783770000|2022-02-25 10:09:30|4118.98|4118.98|4119.17|4119.17|4119.32|4119.32|4118.7|4118.7|0
1645783780000|2022-02-25 10:09:40|4119.01|4119.01|4119.01|4119.01|4119.01|4119.01|4119.01|4119.01|0
1645783790000|2022-02-25 10:09:50|4119.64|4119.64|4119.45|4119.45|4119.64|4119.64|4119.45|4119.45|0
1645783800000|2022-02-25 10:10:00|4120.07|4120.07|4121.45|4121.45|4121.61|4121.61|4120.07|4120.07|0
1645783810000|2022-02-25 10:10:10|4121.14|4121.14|4120.22|4120.22|4121.14|4121.14|4120.22|4120.22|0
1645783820000|2022-02-25 10:10:20|4120.37|4120.37|4120.06|4120.06|4120.37|4120.37|4120.06|4120.06|0
1645783830000|2022-02-25 10:10:30|4119.83|4119.83|4119.31|4119.31|4120.13|4120.13|4118.38|4118.38|0
1645783840000|2022-02-25 10:10:40|4119.41|4119.41|4120.79|4120.79|4120.79|4120.79|4119.41|4119.41|0
1645783860000|2022-02-25 10:11:00|4120.96|4120.96|4120.31|4120.31|4120.96|4120.96|4120.31|4120.31|0
1645783880000|2022-02-25 10:11:20|4120|4120|4119.69|4119.69|4120|4120|4119.69|4119.69|0
1645783890000|2022-02-25 10:11:30|4120.19|4120.19|4120.25|4120.25|4120.25|4120.25|4119.78|4119.78|0
1645783900000|2022-02-25 10:11:40|4120.19|4120.19|4117.65|4117.65|4120.19|4120.19|4117.65|4117.65|0
1645783910000|2022-02-25 10:11:50|4117.34|4117.34|4115.79|4115.79|4117.34|4117.34|4115.79|4115.79|0
1645783920000|2022-02-25 10:12:00|4115.48|4115.48|4115.48|4115.48|4115.48|4115.48|4115.48|4115.48|0
1645783930000|2022-02-25 10:12:10|4115.79|4115.79|4115.96|4115.96|4115.96|4115.96|4115.79|4115.79|0
1645783940000|2022-02-25 10:12:20|4116.06|4116.06|4116.24|4116.24|4116.24|4116.24|4116.06|4116.06|0
1645783950000|2022-02-25 10:12:30|4116.34|4116.34|4118.71|4118.71|4118.71|4118.71|4116.34|4116.34|0
1645783960000|2022-02-25 10:12:40|4119.02|4119.02|4119.02|4119.02|4119.02|4119.02|4119.02|4119.02|0
1645783980000|2022-02-25 10:13:00|4119.48|4119.48|4121.16|4121.16|4121.63|4121.63|4119.48|4119.48|0
1645784000000|2022-02-25 10:13:20|4121.38|4121.38|4121.47|4121.47|4121.47|4121.47|4121.38|4121.38|0
1645784020000|2022-02-25 10:13:40|4121.16|4121.16|4120.54|4120.54|4121.16|4121.16|4120.54|4120.54|0
1645784030000|2022-02-25 10:13:50|4121.25|4121.25|4121.22|4121.22|4121.37|4121.37|4121.06|4121.06|0
1645784040000|2022-02-25 10:14:00|4121.84|4121.84|4121.84|4121.84|4121.84|4121.84|4121.84|4121.84|0
1645784050000|2022-02-25 10:14:10|4122.46|4122.46|4122.62|4122.62|4122.62|4122.62|4122.46|4122.46|0
1645784060000|2022-02-25 10:14:20|4122.31|4122.31|4122.31|4122.31|4122.31|4122.31|4122.31|4122.31|0
1645784070000|2022-02-25 10:14:30|4121.37|4121.37|4120.74|4120.74|4121.68|4121.68|4120.74|4120.74|0
1645784080000|2022-02-25 10:14:40|4120.79|4120.79|4120.91|4120.91|4120.91|4120.91|4120.79|4120.79|0
1645784090000|2022-02-25 10:14:50|4121.85|4121.85|4121.85|4121.85|4121.85|4121.85|4121.85|4121.85|0
1645784100000|2022-02-25 10:15:00|4122.46|4122.46|4122.3|4122.3|4123.42|4123.42|4122.3|4122.3|0
1645784110000|2022-02-25 10:15:10|4122.38|4122.38|4122.69|4122.69|4122.69|4122.69|4122.38|4122.38|0
1645784120000|2022-02-25 10:15:20|4122.88|4122.88|4122.25|4122.25|4122.88|4122.88|4122.25|4122.25|0
1645784130000|2022-02-25 10:15:30|4122.35|4122.35|4122.81|4122.81|4122.81|4122.81|4122.35|4122.35|0
1645784140000|2022-02-25 10:15:40|4124.05|4124.05|4124.24|4124.24|4124.24|4124.24|4124.05|4124.05|0
1645784150000|2022-02-25 10:15:50|4123.93|4123.93|4123.93|4123.93|4123.93|4123.93|4123.93|4123.93|0
1645784160000|2022-02-25 10:16:00|4124.29|4124.29|4124.78|4124.78|4124.78|4124.78|4124.29|4124.29|0
1645784170000|2022-02-25 10:16:10|4125.87|4125.87|4124.94|4124.94|4125.87|4125.87|4124.94|4124.94|0
1645784180000|2022-02-25 10:16:20|4125|4125|4125|4125|4125|4125|4125|4125|0
1645784190000|2022-02-25 10:16:30|4125.28|4125.28|4125.63|4125.63|4125.74|4125.74|4125.28|4125.28|0
1645784200000|2022-02-25 10:16:40|4125.53|4125.53|4125.53|4125.53|4125.53|4125.53|4125.53|4125.53|0
1645784210000|2022-02-25 10:16:50|4125.35|4125.35|4125.44|4125.44|4125.44|4125.44|4125.35|4125.35|0
1645784220000|2022-02-25 10:17:00|4125.13|4125.13|4125.13|4125.13|4125.13|4125.13|4125.13|4125.13|0
1645784230000|2022-02-25 10:17:10|4125.19|4125.19|4123.11|4123.11|4125.19|4125.19|4123.11|4123.11|0
1645784240000|2022-02-25 10:17:20|4122.96|4122.96|4122.8|4122.8|4122.96|4122.96|4122.8|4122.8|0
1645784250000|2022-02-25 10:17:30|4122.49|4122.49|4122.49|4122.49|4122.49|4122.49|4122.34|4122.34|0
1645784260000|2022-02-25 10:17:40|4122.14|4122.14|4122.74|4122.74|4122.76|4122.76|4122.14|4122.14|0
1645784270000|2022-02-25 10:17:50|4122.79|4122.79|4122.79|4122.79|4122.79|4122.79|4122.79|4122.79|0
1645784280000|2022-02-25 10:18:00|4122.95|4122.95|4122.42|4122.42|4122.95|4122.95|4122.42|4122.42|0
1645784290000|2022-02-25 10:18:10|4122.11|4122.11|4122.11|4122.11|4122.11|4122.11|4122.11|4122.11|0
1645784310000|2022-02-25 10:18:30|4122.21|4122.21|4121.9|4121.9|4122.21|4122.21|4121.58|4121.58|0
1645784320000|2022-02-25 10:18:40|4122.52|4122.52|4123.49|4123.49|4123.49|4123.49|4122.52|4122.52|0
1645784330000|2022-02-25 10:18:50|4123.09|4123.09|4124.23|4124.23|4124.23|4124.23|4123.09|4123.09|0
1645784340000|2022-02-25 10:19:00|4124.05|4124.05|4124.67|4124.67|4124.67|4124.67|4124.05|4124.05|0
1645784350000|2022-02-25 10:19:10|4124.98|4124.98|4123.28|4123.28|4124.98|4124.98|4123.27|4123.27|0
1645784370000|2022-02-25 10:19:30|4123.12|4123.12|4122.97|4122.97|4123.12|4123.12|4122.97|4122.97|0
1645784380000|2022-02-25 10:19:40|4123.12|4123.12|4123.12|4123.12|4123.12|4123.12|4123.12|4123.12|0
1645784390000|2022-02-25 10:19:50|4122.99|4122.99|4127.06|4127.06|4127.06|4127.06|4122.99|4122.99|0
1645784400000|2022-02-25 10:20:00|4126.44|4126.44|4128.15|4128.15|4129.28|4129.28|4126.44|4126.44|0
1645784410000|2022-02-25 10:20:10|4127.99|4127.99|4127.99|4127.99|4127.99|4127.99|4127.99|4127.99|0
1645784420000|2022-02-25 10:20:20|4127.37|4127.37|4127.06|4127.06|4127.37|4127.37|4127.06|4127.06|0
1645784430000|2022-02-25 10:20:30|4126.91|4126.91|4126.45|4126.45|4126.91|4126.91|4126.29|4126.29|0
1645784440000|2022-02-25 10:20:40|4126.76|4126.76|4127.25|4127.25|4127.25|4127.25|4126.76|4126.76|0
1645784450000|2022-02-25 10:20:50|4127.72|4127.72|4128.03|4128.03|4128.03|4128.03|4127.72|4127.72|0
1645784460000|2022-02-25 10:21:00|4128.05|4128.05|4126.34|4126.34|4128.67|4128.67|4126.34|4126.34|0
1645784480000|2022-02-25 10:21:20|4125.95|4125.95|4125.65|4125.65|4125.95|4125.95|4125.63|4125.63|0
1645784490000|2022-02-25 10:21:30|4125.28|4125.28|4125.13|4125.13|4125.28|4125.28|4125.13|4125.13|0
1645784500000|2022-02-25 10:21:40|4124.67|4124.67|4124.67|4124.67|4124.67|4124.67|4124.67|4124.67|0
1645784510000|2022-02-25 10:21:50|4124.79|4124.79|4124.58|4124.58|4124.97|4124.97|4124.58|4124.58|0
1645784530000|2022-02-25 10:22:10|4124.76|4124.76|4124.76|4124.76|4124.76|4124.76|4124.45|4124.45|0
1645784550000|2022-02-25 10:22:30|4125.68|4125.68|4126.3|4126.3|4126.61|4126.61|4125.68|4125.68|0
1645784560000|2022-02-25 10:22:40|4125.37|4125.37|4126.61|4126.61|4126.61|4126.61|4125.37|4125.37|0
1645784570000|2022-02-25 10:22:50|4126.3|4126.3|4127.23|4127.23|4127.23|4127.23|4126.3|4126.3|0
1645784580000|2022-02-25 10:23:00|4127.46|4127.46|4129.64|4129.64|4129.64|4129.64|4127.46|4127.46|0
1645784590000|2022-02-25 10:23:10|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|0
1645784600000|2022-02-25 10:23:20|4130.26|4130.26|4130.88|4130.88|4130.88|4130.88|4130.26|4130.26|0
1645784610000|2022-02-25 10:23:30|4130.26|4130.26|4128.87|4128.87|4130.26|4130.26|4128.87|4128.87|0
1645784620000|2022-02-25 10:23:40|4128.56|4128.56|4128.25|4128.25|4128.56|4128.56|4128.25|4128.25|0
1645784630000|2022-02-25 10:23:50|4128.27|4128.27|4128.18|4128.18|4128.27|4128.27|4128.18|4128.18|0
1645784640000|2022-02-25 10:24:00|4127.99|4127.99|4127.68|4127.68|4127.99|4127.99|4127.68|4127.68|0
1645784690000|2022-02-25 10:24:50|4127.37|4127.37|4129.99|4129.99|4129.99|4129.99|4127.37|4127.37|0
1645784700000|2022-02-25 10:25:00|4130.17|4130.17|4129.9|4129.9|4130.17|4130.17|4129.86|4129.86|0
1645784710000|2022-02-25 10:25:10|4129.86|4129.86|4129.7|4129.7|4129.86|4129.86|4129.7|4129.7|0
1645784720000|2022-02-25 10:25:20|4130.32|4130.32|4130.44|4130.44|4130.44|4130.44|4130.32|4130.32|0
1645784760000|2022-02-25 10:26:00|4131.37|4131.37|4130.86|4130.86|4131.37|4131.37|4130.44|4130.44|0
1645784770000|2022-02-25 10:26:10|4131.04|4131.04|4130.85|4130.85|4131.23|4131.23|4130.85|4130.85|0
1645784790000|2022-02-25 10:26:30|4130.22|4130.22|4129.8|4129.8|4130.22|4130.22|4129.8|4129.8|0
1645784800000|2022-02-25 10:26:40|4129.52|4129.52|4129.65|4129.65|4129.65|4129.65|4129.42|4129.42|0
1645784810000|2022-02-25 10:26:50|4128.41|4128.41|4128.32|4128.32|4128.41|4128.41|4128.32|4128.32|0
1645784820000|2022-02-25 10:27:00|4128.63|4128.63|4129.09|4129.09|4129.09|4129.09|4128.63|4128.63|0
1645784840000|2022-02-25 10:27:20|4128.93|4128.93|4128.32|4128.32|4128.93|4128.93|4128.32|4128.32|0
1645784850000|2022-02-25 10:27:30|4128.14|4128.14|4127.8|4127.8|4128.14|4128.14|4127.8|4127.8|0
1645784860000|2022-02-25 10:27:40|4127.74|4127.74|4127|4127|4127.8|4127.8|4126.78|4126.78|0
1645784870000|2022-02-25 10:27:50|4127.31|4127.31|4127.43|4127.43|4127.43|4127.43|4127.31|4127.31|0
1645784890000|2022-02-25 10:28:10|4127.49|4127.49|4127.61|4127.61|4127.61|4127.61|4127.3|4127.3|0
1645784900000|2022-02-25 10:28:20|4126.99|4126.99|4126.52|4126.52|4126.99|4126.99|4126.52|4126.52|0
1645784910000|2022-02-25 10:28:30|4125.59|4125.59|4125.41|4125.41|4125.59|4125.59|4125.41|4125.41|0
1645784920000|2022-02-25 10:28:40|4125.31|4125.31|4125.41|4125.41|4125.41|4125.41|4125.31|4125.31|0
1645784940000|2022-02-25 10:29:00|4125.5|4125.5|4125.06|4125.06|4125.5|4125.5|4124.88|4124.88|0
1645784950000|2022-02-25 10:29:10|4124.13|4124.13|4123.2|4123.2|4124.13|4124.13|4123.2|4123.2|0
1645784960000|2022-02-25 10:29:20|4123.14|4123.14|4123.02|4123.02|4123.14|4123.14|4123.02|4123.02|0
1645784970000|2022-02-25 10:29:30|4122.56|4122.56|4122.56|4122.56|4122.56|4122.56|4122.56|4122.56|0
1645784980000|2022-02-25 10:29:40|4122.37|4122.37|4123.02|4123.02|4123.02|4123.02|4122.28|4122.28|0
1645784990000|2022-02-25 10:29:50|4123.33|4123.33|4124.89|4124.89|4124.89|4124.89|4123.33|4123.33|0
1645785000000|2022-02-25 10:30:00|4124.95|4124.95|4124.66|4124.66|4124.95|4124.95|4124.64|4124.64|0
1645785020000|2022-02-25 10:30:20|4124.69|4124.69|4124.71|4124.71|4124.71|4124.71|4124.59|4124.59|0
1645785030000|2022-02-25 10:30:30|4124.87|4124.87|4124.87|4124.87|4124.87|4124.87|4124.87|4124.87|0
1645785050000|2022-02-25 10:30:50|4125.18|4125.18|4125.18|4125.18|4125.18|4125.18|4125.18|4125.18|0
1645785060000|2022-02-25 10:31:00|4125.49|4125.49|4126.26|4126.26|4126.26|4126.26|4125.49|4125.49|0
1645785070000|2022-02-25 10:31:10|4127.19|4127.19|4127.19|4127.19|4127.19|4127.19|4127.19|4127.19|0
1645785080000|2022-02-25 10:31:20|4126.88|4126.88|4125.14|4125.14|4126.88|4126.88|4125.14|4125.14|0
1645785110000|2022-02-25 10:31:50|4125.29|4125.29|4126.91|4126.91|4127|4127|4125.29|4125.29|0
1645785120000|2022-02-25 10:32:00|4126.29|4126.29|4126.16|4126.16|4126.29|4126.29|4125.89|4125.89|0
1645785130000|2022-02-25 10:32:10|4125.85|4125.85|4124.86|4124.86|4126.01|4126.01|4124.86|4124.86|0
1645785140000|2022-02-25 10:32:20|4124.94|4124.94|4125.02|4125.02|4125.02|4125.02|4124.94|4124.94|0
1645785150000|2022-02-25 10:32:30|4124.98|4124.98|4124.98|4124.98|4124.98|4124.98|4124.98|4124.98|0
1645785160000|2022-02-25 10:32:40|4124.86|4124.86|4124.98|4124.98|4125.17|4125.17|4124.86|4124.86|0
1645785170000|2022-02-25 10:32:50|4124.67|4124.67|4124.59|4124.59|4124.67|4124.67|4124.59|4124.59|0
1645785180000|2022-02-25 10:33:00|4124.4|4124.4|4124.71|4124.71|4125.02|4125.02|4124.4|4124.4|0
1645785190000|2022-02-25 10:33:10|4124.75|4124.75|4124.7|4124.7|4124.8|4124.8|4124.7|4124.7|0
1645785200000|2022-02-25 10:33:20|4124.39|4124.39|4124.85|4124.85|4124.85|4124.85|4124.39|4124.39|0
1645785210000|2022-02-25 10:33:30|4124.54|4124.54|4123.46|4123.46|4124.54|4124.54|4123.27|4123.27|0
1645785230000|2022-02-25 10:33:50|4123.95|4123.95|4123.12|4123.12|4123.95|4123.95|4123.12|4123.12|0
1645785240000|2022-02-25 10:34:00|4123.06|4123.06|4122.89|4122.89|4123.06|4123.06|4122.74|4122.74|0
1645785250000|2022-02-25 10:34:10|4122.83|4122.83|4122.83|4122.83|4122.83|4122.83|4122.83|4122.83|0
1645785260000|2022-02-25 10:34:20|4122.91|4122.91|4123.78|4123.78|4123.78|4123.78|4122.6|4122.6|0
1645785270000|2022-02-25 10:34:30|4124.24|4124.24|4123.65|4123.65|4124.43|4124.43|4123.19|4123.19|0
1645785300000|2022-02-25 10:35:00|4123.03|4123.03|4122.1|4122.1|4123.03|4123.03|4122.1|4122.1|0
1645785310000|2022-02-25 10:35:10|4122|4122|4123.34|4123.34|4123.34|4123.34|4122|4122|0
1645785320000|2022-02-25 10:35:20|4123.65|4123.65|4123.65|4123.65|4123.65|4123.65|4123.65|4123.65|0
1645785330000|2022-02-25 10:35:30|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|4123.87|4123.87|0
1645785340000|2022-02-25 10:35:40|4124.58|4124.58|4126.13|4126.13|4126.13|4126.13|4124.42|4124.42|0
1645785350000|2022-02-25 10:35:50|4126.04|4126.04|4126.04|4126.04|4126.04|4126.04|4126.04|4126.04|0
1645785360000|2022-02-25 10:36:00|4126.35|4126.35|4126.58|4126.58|4126.58|4126.58|4126.35|4126.35|0
1645785370000|2022-02-25 10:36:10|4126.52|4126.52|4126.52|4126.52|4126.52|4126.52|4126.52|4126.52|0
1645785380000|2022-02-25 10:36:20|4126.46|4126.46|4126.46|4126.46|4126.46|4126.46|4126.35|4126.35|0
1645785390000|2022-02-25 10:36:30|4127.4|4127.4|4127.4|4127.4|4127.4|4127.4|4127.4|4127.4|0
1645785400000|2022-02-25 10:36:40|4127.24|4127.24|4128.21|4128.21|4128.21|4128.21|4127.24|4127.24|0
1645785410000|2022-02-25 10:36:50|4128.31|4128.31|4128.31|4128.31|4128.31|4128.31|4128.31|4128.31|0
1645785430000|2022-02-25 10:37:10|4128.43|4128.43|4127.97|4127.97|4128.43|4128.43|4127.97|4127.97|0
1645785440000|2022-02-25 10:37:20|4128.28|4128.28|4128.1|4128.1|4128.28|4128.28|4128.1|4128.1|0
1645785450000|2022-02-25 10:37:30|4128.57|4128.57|4128.94|4128.94|4128.94|4128.94|4128.57|4128.57|0
1645785470000|2022-02-25 10:37:50|4130.18|4130.18|4129.87|4129.87|4130.18|4130.18|4129.87|4129.87|0
1645785490000|2022-02-25 10:38:10|4130.49|4130.49|4130.49|4130.49|4130.49|4130.49|4130.49|4130.49|0
1645785500000|2022-02-25 10:38:20|4130.66|4130.66|4130.66|4130.66|4130.66|4130.66|4130.66|4130.66|0
1645785510000|2022-02-25 10:38:30|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|0
1645785520000|2022-02-25 10:38:40|4131.04|4131.04|4131.04|4131.04|4131.04|4131.04|4131.04|4131.04|0
1645785530000|2022-02-25 10:38:50|4130.73|4130.73|4130.73|4130.73|4130.73|4130.73|4130.73|4130.73|0
1645785540000|2022-02-25 10:39:00|4130.57|4130.57|4130.51|4130.51|4130.57|4130.57|4130.51|4130.51|0
1645785550000|2022-02-25 10:39:10|4130.33|4130.33|4127.4|4127.4|4130.33|4130.33|4127.4|4127.4|0
1645785560000|2022-02-25 10:39:20|4127.09|4127.09|4127.25|4127.25|4127.25|4127.25|4127.09|4127.09|0
1645785570000|2022-02-25 10:39:30|4126.94|4126.94|4126.94|4126.94|4127.25|4127.25|4126.94|4126.94|0
1645785580000|2022-02-25 10:39:40|4126.98|4126.98|4126.98|4126.98|4126.98|4126.98|4126.98|4126.98|0
1645785590000|2022-02-25 10:39:50|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|0
1645785600000|2022-02-25 10:40:00|4126.52|4126.52|4126.64|4126.64|4126.64|4126.64|4126.52|4126.52|0
1645785610000|2022-02-25 10:40:10|4126.73|4126.73|4126.45|4126.45|4126.73|4126.73|4126.45|4126.45|0
1645785620000|2022-02-25 10:40:20|4125.83|4125.83|4125.83|4125.83|4125.83|4125.83|4125.83|4125.83|0
1645785630000|2022-02-25 10:40:30|4125.21|4125.21|4125.21|4125.21|4125.21|4125.21|4125.21|4125.21|0
1645785640000|2022-02-25 10:40:40|4124.58|4124.58|4124.58|4124.58|4124.58|4124.58|4124.58|4124.58|0
1645785650000|2022-02-25 10:40:50|4124.27|4124.27|4124.58|4124.58|4124.58|4124.58|4124.27|4124.27|0
1645785660000|2022-02-25 10:41:00|4124.28|4124.28|4124.59|4124.59|4124.59|4124.59|4124.28|4124.28|0
1645785670000|2022-02-25 10:41:10|4124.9|4124.9|4125.36|4125.36|4125.52|4125.52|4124.9|4124.9|0
1645785680000|2022-02-25 10:41:20|4124.75|4124.75|4123.66|4123.66|4124.9|4124.9|4123.66|4123.66|0
1645785690000|2022-02-25 10:41:30|4123.35|4123.35|4123.04|4123.04|4123.35|4123.35|4122.73|4122.73|0
1645785700000|2022-02-25 10:41:40|4122.73|4122.73|4122.14|4122.14|4122.73|4122.73|4122.14|4122.14|0
1645785710000|2022-02-25 10:41:50|4122.04|4122.04|4120.6|4120.6|4122.04|4122.04|4120.6|4120.6|0
1645785720000|2022-02-25 10:42:00|4119.97|4119.97|4119.97|4119.97|4119.97|4119.97|4119.97|4119.97|0
1645785740000|2022-02-25 10:42:20|4120.07|4120.07|4120.31|4120.31|4120.31|4120.31|4120.07|4120.07|0
1645785750000|2022-02-25 10:42:30|4120.27|4120.27|4120.85|4120.85|4120.85|4120.85|4120.23|4120.23|0
1645785760000|2022-02-25 10:42:40|4120.23|4120.23|4120.92|4120.92|4121.01|4121.01|4120.23|4120.23|0
1645785770000|2022-02-25 10:42:50|4120.3|4120.3|4120.61|4120.61|4120.92|4120.92|4120.3|4120.3|0
1645785780000|2022-02-25 10:43:00|4121.23|4121.23|4121.23|4121.23|4121.23|4121.23|4121.23|4121.23|0
1645785790000|2022-02-25 10:43:10|4121.54|4121.54|4121.23|4121.23|4121.54|4121.54|4121.23|4121.23|0
1645785810000|2022-02-25 10:43:30|4120.15|4120.15|4119.84|4119.84|4120.15|4120.15|4119.69|4119.69|0
1645785820000|2022-02-25 10:43:40|4120.15|4120.15|4120.2|4120.2|4120.2|4120.2|4120.01|4120.01|0
1645785830000|2022-02-25 10:43:50|4120.1|4120.1|4119.97|4119.97|4120.28|4120.28|4119.97|4119.97|0
1645785840000|2022-02-25 10:44:00|4120.74|4120.74|4120.96|4120.96|4120.96|4120.96|4120.74|4120.74|0
1645785850000|2022-02-25 10:44:10|4121.27|4121.27|4121.86|4121.86|4121.86|4121.86|4121.27|4121.27|0
1645785860000|2022-02-25 10:44:20|4122.04|4122.04|4120.8|4120.8|4122.04|4122.04|4120.8|4120.8|0
1645785870000|2022-02-25 10:44:30|4121.58|4121.58|4123.13|4123.13|4123.22|4123.22|4121.58|4121.58|0
1645785880000|2022-02-25 10:44:40|4123.44|4123.44|4123.75|4123.75|4124.06|4124.06|4123.44|4123.44|0
1645785890000|2022-02-25 10:44:50|4124.37|4124.37|4125.39|4125.39|4125.39|4125.39|4124.37|4124.37|0
1645785900000|2022-02-25 10:45:00|4125.7|4125.7|4125.39|4125.39|4125.7|4125.7|4125.39|4125.39|0
1645785910000|2022-02-25 10:45:10|4125.09|4125.09|4124.59|4124.59|4125.18|4125.18|4124.59|4124.59|0
1645785920000|2022-02-25 10:45:20|4124.47|4124.47|4124.17|4124.17|4124.47|4124.47|4124.17|4124.17|0
1645785930000|2022-02-25 10:45:30|4124.02|4124.02|4124.02|4124.02|4124.02|4124.02|4124.02|4124.02|0
1645785950000|2022-02-25 10:45:50|4123.71|4123.71|4121.85|4121.85|4123.71|4123.71|4121.85|4121.85|0
1645785970000|2022-02-25 10:46:10|4122.16|4122.16|4122.16|4122.16|4122.16|4122.16|4122.16|4122.16|0
1645785980000|2022-02-25 10:46:20|4122.93|4122.93|4125.04|4125.04|4125.29|4125.29|4122.93|4122.93|0
1645785990000|2022-02-25 10:46:30|4124.73|4124.73|4124.76|4124.76|4124.76|4124.76|4124.73|4124.73|0
1645786000000|2022-02-25 10:46:40|4124.45|4124.45|4124.45|4124.45|4125.07|4125.07|4124.45|4124.45|0
1645786010000|2022-02-25 10:46:50|4123.99|4123.99|4123.68|4123.68|4123.99|4123.99|4123.05|4123.05|0
1645786020000|2022-02-25 10:47:00|4123.49|4123.49|4122.34|4122.34|4123.58|4123.58|4122.34|4122.34|0
1645786030000|2022-02-25 10:47:10|4121.88|4121.88|4121.88|4121.88|4121.88|4121.88|4121.88|4121.88|0
1645786040000|2022-02-25 10:47:20|4121.78|4121.78|4121.78|4121.78|4121.78|4121.78|4121.78|4121.78|0
1645786050000|2022-02-25 10:47:30|4121.16|4121.16|4121.16|4121.16|4121.16|4121.16|4121.16|4121.16|0
1645786070000|2022-02-25 10:47:50|4120.23|4120.23|4120.1|4120.1|4120.82|4120.82|4120.1|4120.1|0
1645786080000|2022-02-25 10:48:00|4120.72|4120.72|4121.31|4121.31|4121.31|4121.31|4120.72|4120.72|0
1645786100000|2022-02-25 10:48:20|4121.59|4121.59|4121.63|4121.63|4121.63|4121.63|4121.31|4121.31|0
1645786110000|2022-02-25 10:48:30|4121.47|4121.47|4121.47|4121.47|4121.47|4121.47|4121.47|4121.47|0
1645786120000|2022-02-25 10:48:40|4122.09|4122.09|4122.09|4122.09|4122.09|4122.09|4122.09|4122.09|0
1645786130000|2022-02-25 10:48:50|4122|4122|4122|4122|4122|4122|4122|4122|0
1645786140000|2022-02-25 10:49:00|4121.69|4121.69|4122.31|4122.31|4122.31|4122.31|4121.38|4121.38|0
1645786150000|2022-02-25 10:49:10|4122.62|4122.62|4123.4|4123.4|4123.55|4123.55|4122.62|4122.62|0
1645786160000|2022-02-25 10:49:20|4123.71|4123.71|4124.76|4124.76|4124.76|4124.76|4123.71|4123.71|0
1645786170000|2022-02-25 10:49:30|4125.38|4125.38|4125.01|4125.01|4125.38|4125.38|4124.92|4124.92|0
1645786180000|2022-02-25 10:49:40|4124.86|4124.86|4123.86|4123.86|4124.86|4124.86|4123.8|4123.8|0
1645786200000|2022-02-25 10:50:00|4123.63|4123.63|4123|4123|4123.63|4123.63|4122.91|4122.91|0
1645786210000|2022-02-25 10:50:10|4122.84|4122.84|4122.62|4122.62|4122.84|4122.84|4121.69|4121.69|0
1645786220000|2022-02-25 10:50:20|4122.31|4122.31|4122.62|4122.62|4122.62|4122.62|4122.31|4122.31|0
1645786230000|2022-02-25 10:50:30|4122.71|4122.71|4123.12|4123.12|4123.12|4123.12|4122.71|4122.71|0
1645786250000|2022-02-25 10:50:50|4123.74|4123.74|4123.74|4123.74|4123.74|4123.74|4123.74|4123.74|0
1645786260000|2022-02-25 10:51:00|4124.05|4124.05|4124.17|4124.17|4124.17|4124.17|4124.05|4124.05|0
1645786270000|2022-02-25 10:51:10|4124.47|4124.47|4125.09|4125.09|4125.09|4125.09|4124.47|4124.47|0
1645786280000|2022-02-25 10:51:20|4126.33|4126.33|4126.64|4126.64|4126.64|4126.64|4126.33|4126.33|0
1645786290000|2022-02-25 10:51:30|4126.95|4126.95|4126.64|4126.64|4126.95|4126.95|4126.64|4126.64|0
1645786300000|2022-02-25 10:51:40|4126.8|4126.8|4126.49|4126.49|4126.8|4126.8|4126.49|4126.49|0
1645786310000|2022-02-25 10:51:50|4126.18|4126.18|4124.38|4124.38|4126.18|4126.18|4124.28|4124.28|0
1645786330000|2022-02-25 10:52:10|4124.69|4124.69|4125.21|4125.21|4125.74|4125.74|4124.69|4124.69|0
1645786340000|2022-02-25 10:52:20|4125.52|4125.52|4124.96|4124.96|4125.83|4125.83|4124.96|4124.96|0
1645786350000|2022-02-25 10:52:30|4125.27|4125.27|4125.27|4125.27|4125.27|4125.27|4125.27|4125.27|0
1645786360000|2022-02-25 10:52:40|4125.58|4125.58|4125.27|4125.27|4125.58|4125.58|4125.27|4125.27|0
1645786370000|2022-02-25 10:52:50|4124.96|4124.96|4124.87|4124.87|4124.96|4124.96|4124.87|4124.87|0
1645786400000|2022-02-25 10:53:20|4125.8|4125.8|4125.27|4125.27|4125.8|4125.8|4125.18|4125.18|0
1645786410000|2022-02-25 10:53:30|4125.9|4125.9|4125.9|4125.9|4125.9|4125.9|4125.9|4125.9|0
1645786420000|2022-02-25 10:53:40|4125.99|4125.99|4126.08|4126.08|4126.7|4126.7|4125.99|4125.99|0
1645786430000|2022-02-25 10:53:50|4126.17|4126.17|4126.63|4126.63|4126.63|4126.63|4126.17|4126.17|0
1645786440000|2022-02-25 10:54:00|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|0
1645786450000|2022-02-25 10:54:10|4126.34|4126.34|4125.81|4125.81|4126.43|4126.43|4125.81|4125.81|0
1645786470000|2022-02-25 10:54:30|4125.91|4125.91|4126|4126|4126.09|4126.09|4125.91|4125.91|0
1645786480000|2022-02-25 10:54:40|4125.54|4125.54|4125.73|4125.73|4125.73|4125.73|4125.54|4125.54|0
1645786490000|2022-02-25 10:54:50|4125.85|4125.85|4125.66|4125.66|4125.85|4125.85|4125.66|4125.66|0
1645786510000|2022-02-25 10:55:10|4126.28|4126.28|4125.97|4125.97|4126.59|4126.59|4125.97|4125.97|0
1645786520000|2022-02-25 10:55:20|4126.28|4126.28|4126.28|4126.28|4126.28|4126.28|4126.28|4126.28|0
1645786530000|2022-02-25 10:55:30|4126.1|4126.1|4126.1|4126.1|4126.1|4126.1|4126.1|4126.1|0
1645786540000|2022-02-25 10:55:40|4125.47|4125.47|4125.32|4125.32|4125.79|4125.79|4125.16|4125.16|0
1645786560000|2022-02-25 10:56:00|4124.89|4124.89|4124.64|4124.64|4124.89|4124.89|4124.58|4124.58|0
1645786570000|2022-02-25 10:56:10|4124.7|4124.7|4125.05|4125.05|4125.05|4125.05|4124.7|4124.7|0
1645786580000|2022-02-25 10:56:20|4124.94|4124.94|4124.82|4124.82|4124.94|4124.94|4124.82|4124.82|0
1645786590000|2022-02-25 10:56:30|4124.76|4124.76|4124.76|4124.76|4124.76|4124.76|4124.76|4124.76|0
1645786600000|2022-02-25 10:56:40|4125.07|4125.07|4125.44|4125.44|4125.44|4125.44|4125.07|4125.07|0
1645786650000|2022-02-25 10:57:30|4125.25|4125.25|4125.68|4125.68|4125.68|4125.68|4125.25|4125.25|0
1645786660000|2022-02-25 10:57:40|4125.99|4125.99|4128.89|4128.89|4128.89|4128.89|4125.99|4125.99|0
1645786670000|2022-02-25 10:57:50|4128.98|4128.98|4129.1|4129.1|4129.29|4129.29|4128.98|4128.98|0
1645786680000|2022-02-25 10:58:00|4128.79|4128.79|4128.95|4128.95|4128.95|4128.95|4128.79|4128.79|0
1645786690000|2022-02-25 10:58:10|4128.76|4128.76|4128.74|4128.74|4128.76|4128.76|4128.74|4128.74|0
1645786700000|2022-02-25 10:58:20|4127.8|4127.8|4127.8|4127.8|4127.8|4127.8|4127.8|4127.8|0
1645786710000|2022-02-25 10:58:30|4127.76|4127.76|4127.78|4127.78|4127.78|4127.78|4127.76|4127.76|0
1645786720000|2022-02-25 10:58:40|4127.47|4127.47|4127.47|4127.47|4127.47|4127.47|4127.47|4127.47|0
1645786730000|2022-02-25 10:58:50|4127.78|4127.78|4127.16|4127.16|4127.78|4127.78|4127.16|4127.16|0
1645786750000|2022-02-25 10:59:10|4127.31|4127.31|4127.35|4127.35|4127.35|4127.35|4127.31|4127.31|0
1645786760000|2022-02-25 10:59:20|4127.05|4127.05|4127.05|4127.05|4127.05|4127.05|4127.05|4127.05|0
1645786770000|2022-02-25 10:59:30|4127.85|4127.85|4128.56|4128.56|4128.78|4128.78|4127.85|4127.85|0
1645786790000|2022-02-25 10:59:50|4128.25|4128.25|4128.23|4128.23|4128.35|4128.35|4128.19|4128.19|0
1645786800000|2022-02-25 11:00:00|4128.85|4128.85|4129.13|4129.13|4129.21|4129.21|4128.81|4128.81|0
1645786810000|2022-02-25 11:00:10|4129.17|4129.17|4128.95|4128.95|4129.26|4129.26|4128.95|4128.95|0
1645786820000|2022-02-25 11:00:20|4128.91|4128.91|4128.45|4128.45|4128.91|4128.91|4128.13|4128.13|0
1645786830000|2022-02-25 11:00:30|4128.74|4128.74|4128.86|4128.86|4128.86|4128.86|4128.74|4128.74|0
1645786840000|2022-02-25 11:00:40|4128.55|4128.55|4129.17|4129.17|4129.17|4129.17|4128.55|4128.55|0
1645786850000|2022-02-25 11:00:50|4129.48|4129.48|4128.71|4128.71|4129.79|4129.79|4128.71|4128.71|0
1645786860000|2022-02-25 11:01:00|4127.93|4127.93|4126.45|4126.45|4127.93|4127.93|4126.45|4126.45|0
1645786870000|2022-02-25 11:01:10|4126.33|4126.33|4125.87|4125.87|4126.33|4126.33|4125.87|4125.87|0
1645786880000|2022-02-25 11:01:20|4125.06|4125.06|4124.32|4124.32|4125.16|4125.16|4124.23|4124.23|0
1645786890000|2022-02-25 11:01:30|4125.25|4125.25|4125.25|4125.25|4125.34|4125.34|4125.25|4125.25|0
1645786900000|2022-02-25 11:01:40|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|0
1645786910000|2022-02-25 11:01:50|4125.75|4125.75|4125.75|4125.75|4125.75|4125.75|4125.75|4125.75|0
1645786920000|2022-02-25 11:02:00|4126.37|4126.37|4126.37|4126.37|4126.37|4126.37|4126.37|4126.37|0
1645786940000|2022-02-25 11:02:20|4126.19|4126.19|4126.19|4126.19|4126.19|4126.19|4126.19|4126.19|0
1645786950000|2022-02-25 11:02:30|4125.57|4125.57|4124.83|4124.83|4125.57|4125.57|4124.83|4124.83|0
1645786960000|2022-02-25 11:02:40|4124.06|4124.06|4123.62|4123.62|4124.06|4124.06|4123.62|4123.62|0
1645786970000|2022-02-25 11:02:50|4123.93|4123.93|4123.84|4123.84|4123.93|4123.93|4123.76|4123.76|0
1645786990000|2022-02-25 11:03:10|4123.66|4123.66|4124.59|4124.59|4124.59|4124.59|4123.66|4123.66|0
1645787000000|2022-02-25 11:03:20|4125.21|4125.21|4125.03|4125.03|4125.49|4125.49|4125.03|4125.03|0
1645787010000|2022-02-25 11:03:30|4124.4|4124.4|4124.4|4124.4|4124.4|4124.4|4124.4|4124.4|0
1645787020000|2022-02-25 11:03:40|4124.45|4124.45|4124.64|4124.64|4124.76|4124.76|4124.45|4124.45|0
1645787030000|2022-02-25 11:03:50|4124.79|4124.79|4125.33|4125.33|4125.33|4125.33|4124.79|4124.79|0
1645787040000|2022-02-25 11:04:00|4124.71|4124.71|4124.86|4124.86|4125.02|4125.02|4124.71|4124.71|0
1645787050000|2022-02-25 11:04:10|4125.02|4125.02|4126.1|4126.1|4126.1|4126.1|4125.02|4125.02|0
1645787060000|2022-02-25 11:04:20|4125.79|4125.79|4125.13|4125.13|4125.79|4125.79|4125.13|4125.13|0
1645787070000|2022-02-25 11:04:30|4124.82|4124.82|4123.48|4123.48|4124.82|4124.82|4123.48|4123.48|0
1645787080000|2022-02-25 11:04:40|4123.17|4123.17|4122.25|4122.25|4123.17|4123.17|4122.25|4122.25|0
1645787090000|2022-02-25 11:04:50|4122.07|4122.07|4121.91|4121.91|4122.07|4122.07|4121.76|4121.76|0
1645787100000|2022-02-25 11:05:00|4121.5|4121.5|4120.94|4120.94|4121.5|4121.5|4120.85|4120.85|0
1645787110000|2022-02-25 11:05:10|4120.63|4120.63|4120.63|4120.63|4120.63|4120.63|4120.63|4120.63|0
1645787120000|2022-02-25 11:05:20|4120.94|4120.94|4121.25|4121.25|4121.25|4121.25|4120.94|4120.94|0
1645787140000|2022-02-25 11:05:40|4120.94|4120.94|4119.76|4119.76|4120.94|4120.94|4119.76|4119.76|0
1645787150000|2022-02-25 11:05:50|4119.86|4119.86|4118.88|4118.88|4119.86|4119.86|4118.79|4118.79|0
1645787160000|2022-02-25 11:06:00|4119.24|4119.24|4119.17|4119.17|4119.24|4119.24|4119.17|4119.17|0
1645787170000|2022-02-25 11:06:10|4118.86|4118.86|4118.86|4118.86|4118.86|4118.86|4118.86|4118.86|0
1645787180000|2022-02-25 11:06:20|4118.23|4118.23|4117.93|4117.93|4118.23|4118.23|4117.93|4117.93|0
1645787190000|2022-02-25 11:06:30|4117.74|4117.74|4117.25|4117.25|4117.74|4117.74|4117.25|4117.25|0
1645787200000|2022-02-25 11:06:40|4117.4|4117.4|4117.74|4117.74|4117.74|4117.74|4116.6|4116.6|0
1645787210000|2022-02-25 11:06:50|4118.64|4118.64|4118.55|4118.55|4118.64|4118.64|4118.55|4118.55|0
1645787220000|2022-02-25 11:07:00|4118.4|4118.4|4116.53|4116.53|4118.4|4118.4|4116.53|4116.53|0
1645787230000|2022-02-25 11:07:10|4116.72|4116.72|4115.76|4115.76|4116.72|4116.72|4115.76|4115.76|0
1645787240000|2022-02-25 11:07:20|4114.83|4114.83|4115.45|4115.45|4115.45|4115.45|4114.83|4114.83|0
1645787250000|2022-02-25 11:07:30|4115.76|4115.76|4116.13|4116.13|4116.13|4116.13|4115.76|4115.76|0
1645787280000|2022-02-25 11:08:00|4116.32|4116.32|4117.55|4117.55|4117.87|4117.87|4116.32|4116.32|0
1645787290000|2022-02-25 11:08:10|4117.4|4117.4|4116.31|4116.31|4117.4|4117.4|4116.31|4116.31|0
1645787300000|2022-02-25 11:08:20|4116.55|4116.55|4117.33|4117.33|4117.33|4117.33|4116.55|4116.55|0
1645787310000|2022-02-25 11:08:30|4117.27|4117.27|4117.36|4117.36|4117.36|4117.36|4117.27|4117.27|0
1645787320000|2022-02-25 11:08:40|4117.49|4117.49|4117.39|4117.39|4117.49|4117.49|4117.39|4117.39|0
1645787340000|2022-02-25 11:09:00|4117.08|4117.08|4116.04|4116.04|4117.08|4117.08|4116.04|4116.04|0
1645787370000|2022-02-25 11:09:30|4116.1|4116.1|4116.25|4116.25|4116.25|4116.25|4116.1|4116.1|0
1645787380000|2022-02-25 11:09:40|4115.94|4115.94|4116.93|4116.93|4116.93|4116.93|4115.94|4115.94|0
1645787390000|2022-02-25 11:09:50|4116.81|4116.81|4117.11|4117.11|4117.11|4117.11|4116.75|4116.75|0
1645787400000|2022-02-25 11:10:00|4116.8|4116.8|4116|4116|4116.8|4116.8|4116|4116|0
1645787410000|2022-02-25 11:10:10|4116.16|4116.16|4116.93|4116.93|4116.93|4116.93|4116.16|4116.16|0
1645787420000|2022-02-25 11:10:20|4117.55|4117.55|4117.64|4117.64|4117.64|4117.64|4117.55|4117.55|0
1645787430000|2022-02-25 11:10:30|4117.74|4117.74|4117.74|4117.74|4117.74|4117.74|4117.74|4117.74|0
1645787440000|2022-02-25 11:10:40|4117.76|4117.76|4118.13|4118.13|4118.13|4118.13|4117.76|4117.76|0
1645787460000|2022-02-25 11:11:00|4118.11|4118.11|4119.51|4119.51|4119.51|4119.51|4118.11|4118.11|0
1645787470000|2022-02-25 11:11:10|4119.2|4119.2|4119.2|4119.2|4119.2|4119.2|4119.2|4119.2|0
1645787480000|2022-02-25 11:11:20|4119.35|4119.35|4119.39|4119.39|4119.39|4119.39|4119.35|4119.35|0
1645787500000|2022-02-25 11:11:40|4119.7|4119.7|4120.29|4120.29|4120.29|4120.29|4119.7|4119.7|0
1645787510000|2022-02-25 11:11:50|4119.98|4119.98|4119.18|4119.18|4119.98|4119.98|4119.18|4119.18|0
1645787530000|2022-02-25 11:12:10|4119.8|4119.8|4119.8|4119.8|4119.8|4119.8|4119.8|4119.8|0
1645787570000|2022-02-25 11:12:50|4120.12|4120.12|4120.74|4120.74|4120.74|4120.74|4120.12|4120.12|0
1645787580000|2022-02-25 11:13:00|4121.05|4121.05|4121.67|4121.67|4121.67|4121.67|4121.05|4121.05|0
1645787590000|2022-02-25 11:13:10|4121.57|4121.57|4121.72|4121.72|4122.04|4122.04|4121.57|4121.57|0
1645787600000|2022-02-25 11:13:20|4122.35|4122.35|4122.97|4122.97|4122.97|4122.97|4122.35|4122.35|0
1645787610000|2022-02-25 11:13:30|4122.35|4122.35|4122.35|4122.35|4122.35|4122.35|4122.35|4122.35|0
1645787620000|2022-02-25 11:13:40|4122.97|4122.97|4121.02|4121.02|4122.97|4122.97|4121.02|4121.02|0
1645787630000|2022-02-25 11:13:50|4120.92|4120.92|4120.92|4120.92|4120.92|4120.92|4120.92|4120.92|0
1645787660000|2022-02-25 11:14:20|4121.23|4121.23|4120.92|4120.92|4121.23|4121.23|4120.92|4120.92|0
1645787710000|2022-02-25 11:15:10|4120.97|4120.97|4121.43|4121.43|4121.43|4121.43|4120.97|4120.97|0
1645787730000|2022-02-25 11:15:30|4121.74|4121.74|4121.74|4121.74|4121.74|4121.74|4121.74|4121.74|0
1645787750000|2022-02-25 11:15:50|4122.05|4122.05|4122.36|4122.36|4122.36|4122.36|4122.05|4122.05|0
1645787760000|2022-02-25 11:16:00|4122.45|4122.45|4121.08|4121.08|4122.45|4122.45|4120.96|4120.96|0
1645787780000|2022-02-25 11:16:20|4121.38|4121.38|4122.89|4122.89|4122.89|4122.89|4121.38|4121.38|0
1645787790000|2022-02-25 11:16:30|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|0
1645787810000|2022-02-25 11:16:50|4122.58|4122.58|4122.58|4122.58|4122.58|4122.58|4122.58|4122.58|0
1645787820000|2022-02-25 11:17:00|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|0
1645787830000|2022-02-25 11:17:10|4122.89|4122.89|4122.89|4122.89|4122.89|4122.89|4122.89|4122.89|0
1645787840000|2022-02-25 11:17:20|4122.98|4122.98|4123.11|4123.11|4123.11|4123.11|4122.98|4122.98|0
1645787860000|2022-02-25 11:17:40|4124.05|4124.05|4124.11|4124.11|4124.11|4124.11|4124.05|4124.05|0
1645787870000|2022-02-25 11:17:50|4124.17|4124.17|4124.17|4124.17|4124.17|4124.17|4124.17|4124.17|0
1645787880000|2022-02-25 11:18:00|4123.54|4123.54|4122.93|4122.93|4123.54|4123.54|4122.93|4122.93|0
1645787890000|2022-02-25 11:18:10|4122.83|4122.83|4122.74|4122.74|4122.83|4122.83|4122.74|4122.74|0
1645787900000|2022-02-25 11:18:20|4122.78|4122.78|4122.78|4122.78|4122.78|4122.78|4122.78|4122.78|0
1645787910000|2022-02-25 11:18:30|4121.85|4121.85|4121.85|4121.85|4121.85|4121.85|4121.85|4121.85|0
1645787920000|2022-02-25 11:18:40|4121.54|4121.54|4121.54|4121.54|4121.54|4121.54|4121.54|4121.54|0
1645787930000|2022-02-25 11:18:50|4120.92|4120.92|4120.92|4120.92|4120.92|4120.92|4120.92|4120.92|0
1645787940000|2022-02-25 11:19:00|4120.8|4120.8|4121.18|4121.18|4121.49|4121.49|4120.8|4120.8|0
1645787950000|2022-02-25 11:19:10|4121.42|4121.42|4121.42|4121.42|4121.42|4121.42|4121.42|4121.42|0
1645787960000|2022-02-25 11:19:20|4121.11|4121.11|4120.96|4120.96|4121.11|4121.11|4120.96|4120.96|0
1645787970000|2022-02-25 11:19:30|4120.65|4120.65|4120.65|4120.65|4120.65|4120.65|4120.65|4120.65|0
1645787990000|2022-02-25 11:19:50|4120.53|4120.53|4120.37|4120.37|4120.53|4120.53|4120.37|4120.37|0
1645788010000|2022-02-25 11:20:10|4120.06|4120.06|4120.06|4120.06|4120.09|4120.09|4120.06|4120.06|0
1645788020000|2022-02-25 11:20:20|4120.84|4120.84|4120.69|4120.69|4120.84|4120.84|4120.69|4120.69|0
1645788030000|2022-02-25 11:20:30|4120.78|4120.78|4120.78|4120.78|4120.78|4120.78|4120.78|4120.78|0
1645788040000|2022-02-25 11:20:40|4120.47|4120.47|4120.16|4120.16|4120.47|4120.47|4120.16|4120.16|0
1645788050000|2022-02-25 11:20:50|4120.47|4120.47|4120.16|4120.16|4120.47|4120.47|4120.16|4120.16|0
1645788060000|2022-02-25 11:21:00|4119.85|4119.85|4119.75|4119.75|4119.85|4119.85|4119.75|4119.75|0
1645788080000|2022-02-25 11:21:20|4119.13|4119.13|4118.58|4118.58|4119.13|4119.13|4118.58|4118.58|0
1645788090000|2022-02-25 11:21:30|4117.96|4117.96|4117.81|4117.81|4117.96|4117.96|4117.81|4117.81|0
1645788100000|2022-02-25 11:21:40|4117.09|4117.09|4116.4|4116.4|4117.09|4117.09|4116.4|4116.4|0
1645788110000|2022-02-25 11:21:50|4115.78|4115.78|4116.18|4116.18|4116.18|4116.18|4115.78|4115.78|0
1645788120000|2022-02-25 11:22:00|4116.34|4116.34|4116.34|4116.34|4116.34|4116.34|4116.34|4116.34|0
1645788130000|2022-02-25 11:22:10|4115.4|4115.4|4114.78|4114.78|4115.4|4115.4|4114.78|4114.78|0
1645788150000|2022-02-25 11:22:30|4114.94|4114.94|4114.63|4114.63|4114.94|4114.94|4114.63|4114.63|0
1645788160000|2022-02-25 11:22:40|4114.47|4114.47|4114.47|4114.47|4114.47|4114.47|4114.47|4114.47|0
1645788170000|2022-02-25 11:22:50|4114.5|4114.5|4115.29|4115.29|4115.29|4115.29|4114.44|4114.44|0
1645788180000|2022-02-25 11:23:00|4114.98|4114.98|4114.24|4114.24|4114.98|4114.98|4114.24|4114.24|0
1645788190000|2022-02-25 11:23:10|4114.08|4114.08|4114.08|4114.08|4114.08|4114.08|4114.08|4114.08|0
1645788200000|2022-02-25 11:23:20|4114.39|4114.39|4114.86|4114.86|4114.86|4114.86|4114.39|4114.39|0
1645788210000|2022-02-25 11:23:30|4115.17|4115.17|4115.17|4115.17|4115.48|4115.48|4115.17|4115.17|0
1645788220000|2022-02-25 11:23:40|4115.32|4115.32|4115.32|4115.32|4115.32|4115.32|4115.32|4115.32|0
1645788230000|2022-02-25 11:23:50|4115.63|4115.63|4115.63|4115.63|4115.63|4115.63|4115.63|4115.63|0
1645788240000|2022-02-25 11:24:00|4115.78|4115.78|4115.78|4115.78|4115.78|4115.78|4115.78|4115.78|0
1645788250000|2022-02-25 11:24:10|4115.69|4115.69|4115.57|4115.57|4115.69|4115.69|4115.57|4115.57|0
1645788260000|2022-02-25 11:24:20|4115.48|4115.48|4116.01|4116.01|4116.01|4116.01|4115.39|4115.39|0
1645788270000|2022-02-25 11:24:30|4115.7|4115.7|4115.7|4115.7|4115.7|4115.7|4115.7|4115.7|0
1645788280000|2022-02-25 11:24:40|4116.01|4116.01|4117.85|4117.85|4117.9|4117.9|4116.01|4116.01|0
1645788290000|2022-02-25 11:24:50|4117.54|4117.54|4118.32|4118.32|4118.32|4118.32|4117.54|4117.54|0
1645788300000|2022-02-25 11:25:00|4118.13|4118.13|4114.26|4114.26|4118.13|4118.13|4114.18|4114.18|0
1645788310000|2022-02-25 11:25:10|4114.98|4114.98|4114.09|4114.09|4115.02|4115.02|4114.09|4114.09|0
1645788320000|2022-02-25 11:25:20|4113.47|4113.47|4114.42|4114.42|4114.42|4114.42|4113.47|4113.47|0
1645788330000|2022-02-25 11:25:30|4114.52|4114.52|4114.3|4114.3|4114.61|4114.61|4114.3|4114.3|0
1645788350000|2022-02-25 11:25:50|4114.45|4114.45|4114.64|4114.64|4114.64|4114.64|4114.45|4114.45|0
1645788360000|2022-02-25 11:26:00|4113.86|4113.86|4114.04|4114.04|4114.04|4114.04|4113.86|4113.86|0
1645788370000|2022-02-25 11:26:10|4114.35|4114.35|4113.73|4113.73|4114.35|4114.35|4113.73|4113.73|0
1645788380000|2022-02-25 11:26:20|4114.66|4114.66|4114.66|4114.66|4114.66|4114.66|4114.04|4114.04|0
1645788390000|2022-02-25 11:26:30|4114.04|4114.04|4114.4|4114.4|4114.4|4114.4|4114.04|4114.04|0
1645788420000|2022-02-25 11:27:00|4114.71|4114.71|4114.65|4114.65|4114.96|4114.96|4114.4|4114.4|0
1645788430000|2022-02-25 11:27:10|4114.33|4114.33|4113.24|4113.24|4114.95|4114.95|4112.31|4112.31|0
1645788440000|2022-02-25 11:27:20|4113.43|4113.43|4113.43|4113.43|4113.43|4113.43|4113.43|4113.43|0
1645788460000|2022-02-25 11:27:40|4113.58|4113.58|4113.58|4113.58|4113.58|4113.58|4113.58|4113.58|0
1645788470000|2022-02-25 11:27:50|4113.61|4113.61|4113.61|4113.61|4113.61|4113.61|4113.61|4113.61|0
1645788480000|2022-02-25 11:28:00|4113.7|4113.7|4114.81|4114.81|4114.81|4114.81|4113.7|4113.7|0
1645788490000|2022-02-25 11:28:10|4114.9|4114.9|4114.35|4114.35|4114.92|4114.92|4114.35|4114.35|0
1645788500000|2022-02-25 11:28:20|4114.3|4114.3|4115.08|4115.08|4115.23|4115.23|4114.3|4114.3|0
1645788510000|2022-02-25 11:28:30|4115.54|4115.54|4115.54|4115.54|4115.54|4115.54|4115.54|4115.54|0
1645788520000|2022-02-25 11:28:40|4115.23|4115.23|4115.14|4115.14|4115.23|4115.23|4115.14|4115.14|0
1645788530000|2022-02-25 11:28:50|4115.67|4115.67|4115.46|4115.46|4115.67|4115.67|4115.46|4115.46|0
1645788550000|2022-02-25 11:29:10|4115.77|4115.77|4115.46|4115.46|4115.77|4115.77|4115.46|4115.46|0
1645788560000|2022-02-25 11:29:20|4115.3|4115.3|4115.3|4115.3|4115.3|4115.3|4115.3|4115.3|0
1645788570000|2022-02-25 11:29:30|4115.12|4115.12|4114.81|4114.81|4115.12|4115.12|4114.81|4114.81|0
1645788580000|2022-02-25 11:29:40|4115.12|4115.12|4115.12|4115.12|4115.12|4115.12|4115.12|4115.12|0
1645788590000|2022-02-25 11:29:50|4115.43|4115.43|4115.55|4115.55|4115.55|4115.55|4115.43|4115.43|0
1645788600000|2022-02-25 11:30:00|4114.62|4114.62|4114.62|4114.62|4114.62|4114.62|4114.62|4114.62|0
1645788610000|2022-02-25 11:30:10|4114.44|4114.44|4114.44|4114.44|4114.44|4114.44|4114.44|4114.44|0
1645788630000|2022-02-25 11:30:30|4114.56|4114.56|4116.42|4116.42|4116.42|4116.42|4114.56|4114.56|0
1645788640000|2022-02-25 11:30:40|4116.73|4116.73|4116.79|4116.79|4116.79|4116.79|4116.73|4116.73|0
1645788650000|2022-02-25 11:30:50|4117.41|4117.41|4117.6|4117.6|4117.6|4117.6|4117.41|4117.41|0
1645788660000|2022-02-25 11:31:00|4117.29|4117.29|4115.32|4115.32|4117.29|4117.29|4115.32|4115.32|0
1645788670000|2022-02-25 11:31:10|4115.22|4115.22|4114.58|4114.58|4115.22|4115.22|4114.48|4114.48|0
1645788680000|2022-02-25 11:31:20|4113.64|4113.64|4113.64|4113.64|4113.64|4113.64|4113.64|4113.64|0
1645788700000|2022-02-25 11:31:40|4113.96|4113.96|4113.96|4113.96|4113.96|4113.96|4113.96|4113.96|0
1645788710000|2022-02-25 11:31:50|4113.64|4113.64|4114.22|4114.22|4114.22|4114.22|4113.64|4113.64|0
1645788730000|2022-02-25 11:32:10|4114.07|4114.07|4113.76|4113.76|4114.07|4114.07|4113.76|4113.76|0
1645788740000|2022-02-25 11:32:20|4113.79|4113.79|4114.61|4114.61|4114.61|4114.61|4113.63|4113.63|0
1645788750000|2022-02-25 11:32:30|4114.64|4114.64|4114.15|4114.15|4114.64|4114.64|4114.15|4114.15|0
1645788760000|2022-02-25 11:32:40|4114.19|4114.19|4113.25|4113.25|4114.19|4114.19|4113.25|4113.25|0
1645788770000|2022-02-25 11:32:50|4113.53|4113.53|4113.63|4113.63|4113.63|4113.63|4113.53|4113.53|0
1645788780000|2022-02-25 11:33:00|4114.09|4114.09|4114.4|4114.4|4114.49|4114.49|4114|4114|0
1645788790000|2022-02-25 11:33:10|4114.21|4114.21|4114.69|4114.69|4114.69|4114.69|4113.07|4113.07|0
1645788810000|2022-02-25 11:33:30|4115.15|4115.15|4114.78|4114.78|4115.24|4115.24|4114.78|4114.78|0
1645788820000|2022-02-25 11:33:40|4113.85|4113.85|4113.85|4113.85|4113.85|4113.85|4113.85|4113.85|0
1645788850000|2022-02-25 11:34:10|4113.89|4113.89|4113.89|4113.89|4113.89|4113.89|4113.89|4113.89|0
1645788860000|2022-02-25 11:34:20|4114.2|4114.2|4114.32|4114.32|4114.32|4114.32|4114.2|4114.2|0
1645788870000|2022-02-25 11:34:30|4114.5|4114.5|4114.89|4114.89|4114.89|4114.89|4114.5|4114.5|0
1645788880000|2022-02-25 11:34:40|4115.2|4115.2|4115.2|4115.2|4115.3|4115.3|4115.2|4115.2|0
1645788890000|2022-02-25 11:34:50|4114.89|4114.89|4114.89|4114.89|4114.89|4114.89|4114.89|4114.89|0
1645788900000|2022-02-25 11:35:00|4115.07|4115.07|4115.23|4115.23|4115.38|4115.38|4115.07|4115.07|0
1645788910000|2022-02-25 11:35:10|4115.54|4115.54|4115.54|4115.54|4115.54|4115.54|4115.54|4115.54|0
1645788940000|2022-02-25 11:35:40|4114.92|4114.92|4113.98|4113.98|4114.92|4114.92|4113.98|4113.98|0
1645788950000|2022-02-25 11:35:50|4113.83|4113.83|4113.83|4113.83|4113.83|4113.83|4113.83|4113.83|0
1645788960000|2022-02-25 11:36:00|4112.9|4112.9|4113.25|4113.25|4113.25|4113.25|4112.9|4112.9|0
1645788970000|2022-02-25 11:36:10|4113.41|4113.41|4113.48|4113.48|4113.48|4113.48|4113.41|4113.41|0
1645788980000|2022-02-25 11:36:20|4113.17|4113.17|4113.26|4113.26|4113.26|4113.26|4113.17|4113.17|0
1645788990000|2022-02-25 11:36:30|4112.95|4112.95|4111.81|4111.81|4112.95|4112.95|4111.62|4111.62|0
1645789000000|2022-02-25 11:36:40|4111.62|4111.62|4112.01|4112.01|4112.01|4112.01|4111.62|4111.62|0
1645789010000|2022-02-25 11:36:50|4111.83|4111.83|4112.91|4112.91|4112.91|4112.91|4111.83|4111.83|0
1645789020000|2022-02-25 11:37:00|4113.22|4113.22|4113.22|4113.22|4113.22|4113.22|4113.22|4113.22|0
1645789030000|2022-02-25 11:37:10|4113.5|4113.5|4114.12|4114.12|4114.12|4114.12|4113.5|4113.5|0
1645789040000|2022-02-25 11:37:20|4114.43|4114.43|4114.43|4114.43|4114.43|4114.43|4114.43|4114.43|0
1645789050000|2022-02-25 11:37:30|4114.74|4114.74|4114.74|4114.74|4114.74|4114.74|4114.74|4114.74|0
1645789060000|2022-02-25 11:37:40|4115.99|4115.99|4116.48|4116.48|4116.48|4116.48|4115.99|4115.99|0
1645789070000|2022-02-25 11:37:50|4116.39|4116.39|4116.29|4116.29|4116.39|4116.39|4116.29|4116.29|0
1645789080000|2022-02-25 11:38:00|4116.34|4116.34|4116.17|4116.17|4116.34|4116.34|4116.17|4116.17|0
1645789090000|2022-02-25 11:38:10|4116.07|4116.07|4115.36|4115.36|4116.07|4116.07|4115.36|4115.36|0
1645789110000|2022-02-25 11:38:30|4115.18|4115.18|4115.18|4115.18|4115.18|4115.18|4115.18|4115.18|0
1645789120000|2022-02-25 11:38:40|4115.33|4115.33|4115.33|4115.33|4115.33|4115.33|4115.33|4115.33|0
1645789130000|2022-02-25 11:38:50|4115.95|4115.95|4115.95|4115.95|4115.95|4115.95|4115.95|4115.95|0
1645789140000|2022-02-25 11:39:00|4115.98|4115.98|4115.04|4115.04|4115.98|4115.98|4115.04|4115.04|0
1645789150000|2022-02-25 11:39:10|4115.14|4115.14|4113.59|4113.59|4115.14|4115.14|4113.59|4113.59|0
1645789160000|2022-02-25 11:39:20|4113.78|4113.78|4114.37|4114.37|4114.37|4114.37|4113.65|4113.65|0
1645789170000|2022-02-25 11:39:30|4114.44|4114.44|4114.41|4114.41|4114.75|4114.75|4114.41|4114.41|0
1645789180000|2022-02-25 11:39:40|4114.5|4114.5|4116.72|4116.72|4116.73|4116.73|4114.5|4114.5|0
1645789190000|2022-02-25 11:39:50|4116.88|4116.88|4116.2|4116.2|4116.88|4116.88|4116.2|4116.2|0
1645789200000|2022-02-25 11:40:00|4117.87|4117.87|4118.09|4118.09|4118.27|4118.27|4117.69|4117.69|0
1645789210000|2022-02-25 11:40:10|4116.53|4116.53|4115.69|4115.69|4116.53|4116.53|4115.69|4115.69|0
1645789220000|2022-02-25 11:40:20|4115.65|4115.65|4114.56|4114.56|4115.65|4115.65|4114.56|4114.56|0
1645789230000|2022-02-25 11:40:30|4114.25|4114.25|4114.17|4114.17|4114.25|4114.25|4114.1|4114.1|0
1645789240000|2022-02-25 11:40:40|4113.86|4113.86|4111.28|4111.28|4113.86|4113.86|4111.28|4111.28|0
1645789250000|2022-02-25 11:40:50|4110.66|4110.66|4110.57|4110.57|4110.66|4110.66|4110.57|4110.57|0
1645789260000|2022-02-25 11:41:00|4110.88|4110.88|4110.88|4110.88|4110.88|4110.88|4110.88|4110.88|0
1645789270000|2022-02-25 11:41:10|4110.97|4110.97|4109.39|4109.39|4110.97|4110.97|4108.77|4108.77|0
1645789280000|2022-02-25 11:41:20|4109.11|4109.11|4109.12|4109.12|4109.12|4109.12|4108.93|4108.93|0
1645789290000|2022-02-25 11:41:30|4108.49|4108.49|4108.38|4108.38|4108.49|4108.49|4108.38|4108.38|0
1645789300000|2022-02-25 11:41:40|4108.22|4108.22|4104.89|4104.89|4108.22|4108.22|4104.89|4104.89|0
1645789310000|2022-02-25 11:41:50|4104.74|4104.74|4104.17|4104.17|4104.74|4104.74|4104.17|4104.17|0
1645789320000|2022-02-25 11:42:00|4103.86|4103.86|4102.3|4102.3|4103.86|4103.86|4102.3|4102.3|0
1645789330000|2022-02-25 11:42:10|4102.61|4102.61|4102.49|4102.49|4102.68|4102.68|4101.74|4101.74|0
1645789340000|2022-02-25 11:42:20|4102.55|4102.55|4102.55|4102.55|4102.55|4102.55|4102.55|4102.55|0
1645789350000|2022-02-25 11:42:30|4102.96|4102.96|4102.96|4102.96|4102.96|4102.96|4102.96|4102.96|0
1645789360000|2022-02-25 11:42:40|4103.08|4103.08|4103.61|4103.61|4103.61|4103.61|4102.99|4102.99|0
1645789370000|2022-02-25 11:42:50|4102.99|4102.99|4102.49|4102.49|4102.99|4102.99|4102.49|4102.49|0
1645789380000|2022-02-25 11:43:00|4102.12|4102.12|4102.74|4102.74|4102.74|4102.74|4102.12|4102.12|0
1645789390000|2022-02-25 11:43:10|4102.93|4102.93|4103.08|4103.08|4103.08|4103.08|4102.93|4102.93|0
1645789400000|2022-02-25 11:43:20|4102.71|4102.71|4102.71|4102.71|4102.71|4102.71|4102.71|4102.71|0
1645789410000|2022-02-25 11:43:30|4102.4|4102.4|4102.67|4102.67|4102.71|4102.71|4102.4|4102.4|0
1645789420000|2022-02-25 11:43:40|4102.51|4102.51|4103.05|4103.05|4103.05|4103.05|4101.66|4101.66|0
1645789430000|2022-02-25 11:43:50|4103.21|4103.21|4103.18|4103.18|4103.27|4103.27|4102.9|4102.9|0
1645789440000|2022-02-25 11:44:00|4103.27|4103.27|4103.27|4103.27|4103.46|4103.46|4103.27|4103.27|0
1645789450000|2022-02-25 11:44:10|4103.46|4103.46|4103.46|4103.46|4103.46|4103.46|4103.46|4103.46|0
1645789460000|2022-02-25 11:44:20|4103.55|4103.55|4103.4|4103.4|4103.74|4103.74|4103.4|4103.4|0
1645789480000|2022-02-25 11:44:40|4103.58|4103.58|4103.4|4103.4|4103.58|4103.58|4103.37|4103.37|0
1645789490000|2022-02-25 11:44:50|4103.3|4103.3|4103.83|4103.83|4103.92|4103.92|4103.3|4103.3|0
1645789500000|2022-02-25 11:45:00|4103.99|4103.99|4105.91|4105.91|4106.01|4106.01|4103.99|4103.99|0
1645789510000|2022-02-25 11:45:10|4106.15|4106.15|4106.15|4106.15|4106.15|4106.15|4106.15|4106.15|0
1645789520000|2022-02-25 11:45:20|4105.37|4105.37|4105.22|4105.22|4105.37|4105.37|4105.22|4105.22|0
1645789530000|2022-02-25 11:45:30|4104.6|4104.6|4104.48|4104.48|4104.6|4104.6|4104.48|4104.48|0
1645789540000|2022-02-25 11:45:40|4103.86|4103.86|4105.1|4105.1|4105.1|4105.1|4103.86|4103.86|0
1645789550000|2022-02-25 11:45:50|4105.05|4105.05|4105.77|4105.77|4105.77|4105.77|4105.02|4105.02|0
1645789560000|2022-02-25 11:46:00|4106.05|4106.05|4106.66|4106.66|4106.66|4106.66|4106.05|4106.05|0
1645789570000|2022-02-25 11:46:10|4106.77|4106.77|4106.87|4106.87|4106.87|4106.87|4106.77|4106.77|0
1645789580000|2022-02-25 11:46:20|4106.77|4106.77|4107|4107|4107.02|4107.02|4106.77|4106.77|0
1645789590000|2022-02-25 11:46:30|4107.06|4107.06|4106.9|4106.9|4107.06|4107.06|4106.9|4106.9|0
1645789600000|2022-02-25 11:46:40|4107|4107|4107.62|4107.62|4107.62|4107.62|4107|4107|0
1645789610000|2022-02-25 11:46:50|4108.17|4108.17|4108.44|4108.44|4108.53|4108.53|4108.17|4108.17|0
1645789620000|2022-02-25 11:47:00|4107.82|4107.82|4107.82|4107.82|4107.82|4107.82|4107.82|4107.82|0
1645789630000|2022-02-25 11:47:10|4107.51|4107.51|4106.46|4106.46|4110.9|4110.9|4106.14|4106.14|0
1645789640000|2022-02-25 11:47:20|4105.83|4105.83|4105.82|4105.82|4105.83|4105.83|4103.03|4103.03|0
1645789650000|2022-02-25 11:47:30|4106.01|4106.01|4106.28|4106.28|4106.47|4106.47|4106.01|4106.01|0
1645789660000|2022-02-25 11:47:40|4106.19|4106.19|4103.52|4103.52|4106.19|4106.19|4103.36|4103.36|0
1645789670000|2022-02-25 11:47:50|4103.15|4103.15|4103.98|4103.98|4103.98|4103.98|4102.53|4102.53|0
1645789680000|2022-02-25 11:48:00|4103.67|4103.67|4103.58|4103.58|4103.67|4103.67|4101.44|4101.44|0
1645789690000|2022-02-25 11:48:10|4103.3|4103.3|4104.27|4104.27|4105.48|4105.48|4103.3|4103.3|0
1645789700000|2022-02-25 11:48:20|4104.36|4104.36|4104.21|4104.21|4104.36|4104.36|4104.21|4104.21|0
1645789710000|2022-02-25 11:48:30|4102.97|4102.97|4104.4|4104.4|4104.4|4104.4|4102.97|4102.97|0
1645789720000|2022-02-25 11:48:40|4104.37|4104.37|4103.53|4103.53|4104.37|4104.37|4103.5|4103.5|0
1645789730000|2022-02-25 11:48:50|4104.15|4104.15|4104.36|4104.36|4104.36|4104.36|4104.06|4104.06|0
1645789740000|2022-02-25 11:49:00|4104.46|4104.46|4105.17|4105.17|4105.17|4105.17|4103.96|4103.96|0
1645789750000|2022-02-25 11:49:10|4104.99|4104.99|4105.32|4105.32|4105.32|4105.32|4104.99|4104.99|0
1645789760000|2022-02-25 11:49:20|4105.01|4105.01|4105.29|4105.29|4105.29|4105.29|4105.01|4105.01|0
1645789770000|2022-02-25 11:49:30|4105.11|4105.11|4104.49|4104.49|4105.11|4105.11|4104.49|4104.49|0
1645789780000|2022-02-25 11:49:40|4104.53|4104.53|4104.22|4104.22|4104.53|4104.53|4104.22|4104.22|0
1645789790000|2022-02-25 11:49:50|4104.37|4104.37|4106.76|4106.76|4106.76|4106.76|4104.37|4104.37|0
1645789800000|2022-02-25 11:50:00|4107.39|4107.39|4107.78|4107.78|4107.78|4107.78|4107.39|4107.39|0
1645789820000|2022-02-25 11:50:20|4107.87|4107.87|4106.63|4106.63|4107.87|4107.87|4106.63|4106.63|0
1645789830000|2022-02-25 11:50:30|4105.6|4105.6|4105.6|4105.6|4105.6|4105.6|4105.6|4105.6|0
1645789840000|2022-02-25 11:50:40|4105.42|4105.42|4106.35|4106.35|4106.35|4106.35|4105.42|4105.42|0
1645789850000|2022-02-25 11:50:50|4106.72|4106.72|4107.25|4107.25|4107.25|4107.25|4106.63|4106.63|0
1645789860000|2022-02-25 11:51:00|4107.56|4107.56|4107.56|4107.56|4107.56|4107.56|4107.56|4107.56|0
1645789870000|2022-02-25 11:51:10|4108.18|4108.18|4107.47|4107.47|4108.18|4108.18|4107.47|4107.47|0
1645789880000|2022-02-25 11:51:20|4107.38|4107.38|4107.38|4107.38|4107.38|4107.38|4107.38|4107.38|0
1645789890000|2022-02-25 11:51:30|4107.07|4107.07|4107.07|4107.07|4107.07|4107.07|4107.07|4107.07|0
1645789900000|2022-02-25 11:51:40|4106.88|4106.88|4104.68|4104.68|4106.88|4106.88|4104.68|4104.68|0
1645789910000|2022-02-25 11:51:50|4104.54|4104.54|4104.54|4104.54|4104.54|4104.54|4104.54|4104.54|0
1645789920000|2022-02-25 11:52:00|4103.71|4103.71|4102.78|4102.78|4103.71|4103.71|4102.78|4102.78|0
1645789930000|2022-02-25 11:52:10|4102.74|4102.74|4102.52|4102.52|4102.74|4102.74|4102.52|4102.52|0
1645789940000|2022-02-25 11:52:20|4102.45|4102.45|4102.92|4102.92|4102.92|4102.92|4102.45|4102.45|0
1645789960000|2022-02-25 11:52:40|4103.85|4103.85|4103.85|4103.85|4103.85|4103.85|4103.85|4103.85|0
1645789970000|2022-02-25 11:52:50|4103.54|4103.54|4103.54|4103.54|4103.54|4103.54|4103.54|4103.54|0
1645789980000|2022-02-25 11:53:00|4104.16|4104.16|4104.16|4104.16|4104.16|4104.16|4104.16|4104.16|0
1645789990000|2022-02-25 11:53:10|4103.97|4103.97|4103.88|4103.88|4103.97|4103.97|4103.88|4103.88|0
1645790000000|2022-02-25 11:53:20|4104.16|4104.16|4103.97|4103.97|4104.16|4104.16|4103.97|4103.97|0
1645790020000|2022-02-25 11:53:40|4104.13|4104.13|4104.13|4104.13|4104.13|4104.13|4104.13|4104.13|0
1645790030000|2022-02-25 11:53:50|4104.22|4104.22|4103.89|4103.89|4104.22|4104.22|4103.89|4103.89|0
1645790040000|2022-02-25 11:54:00|4103.8|4103.8|4103.8|4103.8|4103.8|4103.8|4103.8|4103.8|0
1645790060000|2022-02-25 11:54:20|4103.18|4103.18|4104.11|4104.11|4104.11|4104.11|4103.18|4103.18|0
1645790070000|2022-02-25 11:54:30|4104.26|4104.26|4104.26|4104.26|4104.26|4104.26|4104.26|4104.26|0
1645790080000|2022-02-25 11:54:40|4104.08|4104.08|4104.03|4104.03|4104.08|4104.08|4104.03|4104.03|0
1645790090000|2022-02-25 11:54:50|4104.12|4104.12|4105.39|4105.39|4105.39|4105.39|4104.12|4104.12|0
1645790100000|2022-02-25 11:55:00|4105.29|4105.29|4105.27|4105.27|4105.29|4105.29|4105.27|4105.27|0
1645790110000|2022-02-25 11:55:10|4105.39|4105.39|4107.5|4107.5|4107.5|4107.5|4105.39|4105.39|0
1645790120000|2022-02-25 11:55:20|4107.19|4107.19|4107.19|4107.19|4107.19|4107.19|4107.19|4107.19|0
1645790130000|2022-02-25 11:55:30|4106.56|4106.56|4106.38|4106.38|4106.56|4106.56|4106.38|4106.38|0
1645790150000|2022-02-25 11:55:50|4106.69|4106.69|4106.38|4106.38|4106.69|4106.69|4106.38|4106.38|0
1645790160000|2022-02-25 11:56:00|4106.69|4106.69|4106.69|4106.69|4106.69|4106.69|4106.69|4106.69|0
1645790170000|2022-02-25 11:56:10|4106.87|4106.87|4107.18|4107.18|4107.18|4107.18|4106.87|4106.87|0
1645790180000|2022-02-25 11:56:20|4107.49|4107.49|4107.83|4107.83|4107.92|4107.92|4107.49|4107.49|0
1645790190000|2022-02-25 11:56:30|4107.79|4107.79|4107.48|4107.48|4107.79|4107.79|4107.48|4107.48|0
1645790200000|2022-02-25 11:56:40|4107.34|4107.34|4106.35|4106.35|4107.34|4107.34|4106.35|4106.35|0
1645790220000|2022-02-25 11:57:00|4106.44|4106.44|4108.62|4108.62|4108.71|4108.71|4106.44|4106.44|0
1645790240000|2022-02-25 11:57:20|4108.67|4108.67|4108.67|4108.67|4108.67|4108.67|4108.67|4108.67|0
1645790250000|2022-02-25 11:57:30|4110.53|4110.53|4111.02|4111.02|4111.02|4111.02|4110.22|4110.22|0
1645790260000|2022-02-25 11:57:40|4110.93|4110.93|4110.31|4110.31|4110.93|4110.93|4110.31|4110.31|0
1645790270000|2022-02-25 11:57:50|4110.37|4110.37|4110.37|4110.37|4110.37|4110.37|4110.37|4110.37|0
1645790280000|2022-02-25 11:58:00|4110.55|4110.55|4110.27|4110.27|4110.62|4110.62|4110.21|4110.21|0
1645790300000|2022-02-25 11:58:20|4110.09|4110.09|4110.18|4110.18|4110.18|4110.18|4110.09|4110.09|0
1645790310000|2022-02-25 11:58:30|4110.27|4110.27|4110.27|4110.27|4110.27|4110.27|4110.27|4110.27|0
1645790320000|2022-02-25 11:58:40|4110.18|4110.18|4110.18|4110.18|4110.18|4110.18|4110.18|4110.18|0
1645790330000|2022-02-25 11:58:50|4110.46|4110.46|4111.79|4111.79|4111.79|4111.79|4110.46|4110.46|0
1645790340000|2022-02-25 11:59:00|4112.1|4112.1|4111.32|4111.32|4112.1|4112.1|4111.32|4111.32|0
1645790350000|2022-02-25 11:59:10|4111.02|4111.02|4110.92|4110.92|4111.02|4111.02|4110.92|4110.92|0
1645790360000|2022-02-25 11:59:20|4111.08|4111.08|4111.08|4111.08|4111.08|4111.08|4111.08|4111.08|0
1645790370000|2022-02-25 11:59:30|4111.31|4111.31|4111.2|4111.2|4111.31|4111.31|4111.2|4111.2|0
1645790380000|2022-02-25 11:59:40|4110.82|4110.82|4108.65|4108.65|4110.92|4110.92|4108.65|4108.65|0
1645790390000|2022-02-25 11:59:50|4108.37|4108.37|4105.79|4105.79|4108.37|4108.37|4105.79|4105.79|0
1645790400000|2022-02-25 12:00:00|4105.94|4105.94|4106.69|4106.69|4106.69|4106.69|4105.76|4105.76|0
1645790420000|2022-02-25 12:00:20|4106.81|4106.81|4106.91|4106.91|4106.91|4106.91|4106.81|4106.81|0
1645790430000|2022-02-25 12:00:30|4106.81|4106.81|4107.12|4107.12|4107.12|4107.12|4106.81|4106.81|0
1645790440000|2022-02-25 12:00:40|4107.28|4107.28|4107.28|4107.28|4107.28|4107.28|4107.28|4107.28|0
1645790450000|2022-02-25 12:00:50|4108.21|4108.21|4108.21|4108.21|4108.21|4108.21|4108.21|4108.21|0
1645790460000|2022-02-25 12:01:00|4107.9|4107.9|4107.9|4107.9|4107.9|4107.9|4107.9|4107.9|0
1645790470000|2022-02-25 12:01:10|4108.21|4108.21|4107.9|4107.9|4108.21|4108.21|4107.9|4107.9|0
1645790480000|2022-02-25 12:01:20|4108.83|4108.83|4108.83|4108.83|4108.83|4108.83|4108.83|4108.83|0
1645790490000|2022-02-25 12:01:30|4108.85|4108.85|4108.79|4108.79|4108.88|4108.88|4108.79|4108.79|0
1645790510000|2022-02-25 12:01:50|4108.81|4108.81|4109.49|4109.49|4109.49|4109.49|4108.81|4108.81|0
1645790520000|2022-02-25 12:02:00|4109.58|4109.58|4108.06|4108.06|4109.58|4109.58|4108.06|4108.06|0
1645790530000|2022-02-25 12:02:10|4107.75|4107.75|4107.3|4107.3|4107.75|4107.75|4107.27|4107.27|0
1645790540000|2022-02-25 12:02:20|4107.44|4107.44|4107.29|4107.29|4107.44|4107.44|4107.29|4107.29|0
1645790550000|2022-02-25 12:02:30|4107.44|4107.44|4107.29|4107.29|4107.44|4107.44|4107.29|4107.29|0
1645790560000|2022-02-25 12:02:40|4106.05|4106.05|4105.89|4105.89|4107.13|4107.13|4105.89|4105.89|0
1645790580000|2022-02-25 12:03:00|4106.36|4106.36|4106.61|4106.61|4106.89|4106.89|4106.17|4106.17|0
1645790590000|2022-02-25 12:03:10|4106.44|4106.44|4108.12|4108.12|4108.43|4108.43|4106.44|4106.44|0
1645790600000|2022-02-25 12:03:20|4107.93|4107.93|4108.19|4108.19|4108.19|4108.19|4107.93|4107.93|0
1645790610000|2022-02-25 12:03:30|4108|4108|4108.16|4108.16|4108.16|4108.16|4108|4108|0
1645790640000|2022-02-25 12:04:00|4108.44|4108.44|4109.58|4109.58|4109.58|4109.58|4108.44|4108.44|0
1645790650000|2022-02-25 12:04:10|4109.52|4109.52|4110|4110|4110.49|4110.49|4109.52|4109.52|0
1645790660000|2022-02-25 12:04:20|4109.69|4109.69|4109.71|4109.71|4109.71|4109.71|4109.37|4109.37|0
1645790670000|2022-02-25 12:04:30|4109.99|4109.99|4109.62|4109.62|4109.99|4109.99|4109.62|4109.62|0
1645790680000|2022-02-25 12:04:40|4109.74|4109.74|4110.11|4110.11|4110.11|4110.11|4109.74|4109.74|0
1645790690000|2022-02-25 12:04:50|4109.84|4109.84|4110.14|4110.14|4110.14|4110.14|4109.84|4109.84|0
1645790700000|2022-02-25 12:05:00|4109.53|4109.53|4109.28|4109.28|4109.59|4109.59|4109.28|4109.28|0
1645790710000|2022-02-25 12:05:10|4109.46|4109.46|4109.71|4109.71|4109.71|4109.71|4109.46|4109.46|0
1645790720000|2022-02-25 12:05:20|4109.79|4109.79|4109.93|4109.93|4110.12|4110.12|4109.79|4109.79|0
1645790730000|2022-02-25 12:05:30|4110.25|4110.25|4110.25|4110.25|4110.25|4110.25|4110.25|4110.25|0
1645790740000|2022-02-25 12:05:40|4110.52|4110.52|4109.9|4109.9|4110.52|4110.52|4109.9|4109.9|0
1645790750000|2022-02-25 12:05:50|4109.62|4109.62|4109.61|4109.61|4109.62|4109.62|4109.56|4109.56|0
1645790760000|2022-02-25 12:06:00|4109.56|4109.56|4109.19|4109.19|4109.56|4109.56|4109.07|4109.07|0
1645790770000|2022-02-25 12:06:10|4109.5|4109.5|4108.88|4108.88|4110.12|4110.12|4108.88|4108.88|0
1645790780000|2022-02-25 12:06:20|4108.84|4108.84|4109.23|4109.23|4109.23|4109.23|4108.84|4108.84|0
1645790790000|2022-02-25 12:06:30|4109.14|4109.14|4107.71|4107.71|4109.3|4109.3|4107.71|4107.71|0
1645790800000|2022-02-25 12:06:40|4107.64|4107.64|4107.35|4107.35|4107.64|4107.64|4107.35|4107.35|0
1645790810000|2022-02-25 12:06:50|4107.26|4107.26|4107.26|4107.26|4107.26|4107.26|4107.26|4107.26|0
1645790820000|2022-02-25 12:07:00|4107.56|4107.56|4107.41|4107.41|4107.56|4107.56|4107.41|4107.41|0
1645790840000|2022-02-25 12:07:20|4107.72|4107.72|4107.72|4107.72|4107.72|4107.72|4107.72|4107.72|0
1645790850000|2022-02-25 12:07:30|4108.22|4108.22|4109.74|4109.74|4109.74|4109.74|4108.22|4108.22|0
1645790860000|2022-02-25 12:07:40|4110.05|4110.05|4110.2|4110.2|4110.2|4110.2|4110.05|4110.05|0
1645790880000|2022-02-25 12:08:00|4111.01|4111.01|4110.7|4110.7|4111.2|4111.2|4110.7|4110.7|0
1645790890000|2022-02-25 12:08:10|4110.64|4110.64|4110.02|4110.02|4110.64|4110.64|4110.02|4110.02|0
1645790900000|2022-02-25 12:08:20|4109.96|4109.96|4110.58|4110.58|4110.58|4110.58|4109.96|4109.96|0
1645790910000|2022-02-25 12:08:30|4111.2|4111.2|4111.27|4111.27|4111.29|4111.29|4110.89|4110.89|0
1645790920000|2022-02-25 12:08:40|4111.37|4111.37|4110.43|4110.43|4111.37|4111.37|4110.43|4110.43|0
1645790930000|2022-02-25 12:08:50|4110.53|4110.53|4110.37|4110.37|4110.84|4110.84|4110.06|4110.06|0
1645790940000|2022-02-25 12:09:00|4110.22|4110.22|4110.01|4110.01|4110.22|4110.22|4109.85|4109.85|0
1645790960000|2022-02-25 12:09:20|4109.89|4109.89|4110.38|4110.38|4110.69|4110.69|4109.89|4109.89|0
1645790970000|2022-02-25 12:09:30|4110.48|4110.48|4111.51|4111.51|4111.51|4111.51|4110.38|4110.38|0
1645790980000|2022-02-25 12:09:40|4111.33|4111.33|4111.36|4111.36|4111.54|4111.54|4111.23|4111.23|0
1645790990000|2022-02-25 12:09:50|4111.4|4111.4|4112.04|4112.04|4112.04|4112.04|4111.4|4111.4|0
1645791000000|2022-02-25 12:10:00|4112.66|4112.66|4111.73|4111.73|4112.66|4112.66|4111.73|4111.73|0
1645791010000|2022-02-25 12:10:10|4111.8|4111.8|4112.57|4112.57|4112.57|4112.57|4111.8|4111.8|0
1645791020000|2022-02-25 12:10:20|4112.88|4112.88|4112.88|4112.88|4112.88|4112.88|4112.88|4112.88|0
1645791030000|2022-02-25 12:10:30|4113.5|4113.5|4113.91|4113.91|4113.91|4113.91|4113.5|4113.5|0
1645791040000|2022-02-25 12:10:40|4114.06|4114.06|4113.22|4113.22|4114.06|4114.06|4113.22|4113.22|0
1645791050000|2022-02-25 12:10:50|4113.16|4113.16|4113.16|4113.16|4113.16|4113.16|4113.16|4113.16|0
1645791060000|2022-02-25 12:11:00|4113.25|4113.25|4111.39|4111.39|4113.25|4113.25|4111.39|4111.39|0
1645791070000|2022-02-25 12:11:10|4112.32|4112.32|4112.27|4112.27|4112.32|4112.32|4112.27|4112.27|0
1645791080000|2022-02-25 12:11:20|4111.96|4111.96|4111.96|4111.96|4111.96|4111.96|4111.96|4111.96|0
1645791100000|2022-02-25 12:11:40|4111.65|4111.65|4111.34|4111.34|4111.65|4111.65|4111.34|4111.34|0
1645791110000|2022-02-25 12:11:50|4112.12|4112.12|4112.12|4112.12|4112.12|4112.12|4112.12|4112.12|0
1645791120000|2022-02-25 12:12:00|4111.81|4111.81|4111.81|4111.81|4111.81|4111.81|4111.81|4111.81|0
1645791130000|2022-02-25 12:12:10|4112.43|4112.43|4113.06|4113.06|4113.99|4113.99|4112.43|4112.43|0
1645791140000|2022-02-25 12:12:20|4112.43|4112.43|4112.28|4112.28|4112.43|4112.43|4112.12|4112.12|0
1645791150000|2022-02-25 12:12:30|4112.37|4112.37|4112.68|4112.68|4112.68|4112.68|4112.37|4112.37|0
1645791160000|2022-02-25 12:12:40|4112.99|4112.99|4112.99|4112.99|4112.99|4112.99|4112.99|4112.99|0
1645791170000|2022-02-25 12:12:50|4112.68|4112.68|4112.68|4112.68|4112.68|4112.68|4112.68|4112.68|0
1645791180000|2022-02-25 12:13:00|4112.6|4112.6|4112.45|4112.45|4112.6|4112.6|4112.45|4112.45|0
1645791200000|2022-02-25 12:13:20|4112.35|4112.35|4112.35|4112.35|4112.35|4112.35|4112.35|4112.35|0
1645791210000|2022-02-25 12:13:30|4112.51|4112.51|4112.41|4112.41|4112.51|4112.51|4112.35|4112.35|0
1645791230000|2022-02-25 12:13:50|4112.1|4112.1|4112.6|4112.6|4112.91|4112.91|4112.1|4112.1|0
1645791240000|2022-02-25 12:14:00|4112.71|4112.71|4113.02|4113.02|4113.02|4113.02|4112.71|4112.71|0
1645791250000|2022-02-25 12:14:10|4112.87|4112.87|4111.94|4111.94|4112.87|4112.87|4111.94|4111.94|0
1645791260000|2022-02-25 12:14:20|4112.03|4112.03|4111.85|4111.85|4112.03|4112.03|4111.85|4111.85|0
1645791270000|2022-02-25 12:14:30|4111.81|4111.81|4111.86|4111.86|4111.86|4111.86|4111.81|4111.81|0
1645791280000|2022-02-25 12:14:40|4111.8|4111.8|4111.8|4111.8|4111.8|4111.8|4111.8|4111.8|0
1645791300000|2022-02-25 12:15:00|4112.11|4112.11|4112.11|4112.11|4112.11|4112.11|4112.11|4112.11|0
1645791320000|2022-02-25 12:15:20|4111.96|4111.96|4111.88|4111.88|4112.08|4112.08|4111.62|4111.62|0
1645791330000|2022-02-25 12:15:30|4111.9|4111.9|4112.39|4112.39|4112.39|4112.39|4111.9|4111.9|0
1645791340000|2022-02-25 12:15:40|4113.26|4113.26|4112.76|4112.76|4113.7|4113.7|4112.76|4112.76|0
1645791350000|2022-02-25 12:15:50|4112.88|4112.88|4112.88|4112.88|4112.88|4112.88|4112.88|4112.88|0
1645791360000|2022-02-25 12:16:00|4112.76|4112.76|4112.69|4112.69|4112.76|4112.76|4112.69|4112.69|0
1645791370000|2022-02-25 12:16:10|4113.31|4113.31|4113.59|4113.59|4113.59|4113.59|4113.31|4113.31|0
1645791400000|2022-02-25 12:16:40|4113.9|4113.9|4113.9|4113.9|4113.9|4113.9|4113.9|4113.9|0
1645791440000|2022-02-25 12:17:20|4114.36|4114.36|4114.3|4114.3|4114.61|4114.61|4114.3|4114.3|0
1645791450000|2022-02-25 12:17:30|4114.61|4114.61|4115.08|4115.08|4115.08|4115.08|4114.45|4114.45|0
1645791470000|2022-02-25 12:17:50|4115.39|4115.39|4115.39|4115.39|4115.39|4115.39|4115.39|4115.39|0
1645791500000|2022-02-25 12:18:20|4115.48|4115.48|4114.92|4114.92|4115.48|4115.48|4114.92|4114.92|0
1645791510000|2022-02-25 12:18:30|4115.2|4115.2|4115.2|4115.2|4115.2|4115.2|4115.2|4115.2|0
1645791530000|2022-02-25 12:18:50|4116.13|4116.13|4115.82|4115.82|4116.13|4116.13|4115.82|4115.82|0
1645791550000|2022-02-25 12:19:10|4115.92|4115.92|4115.61|4115.61|4115.92|4115.92|4115.61|4115.61|0
1645791560000|2022-02-25 12:19:20|4115.76|4115.76|4115.76|4115.76|4115.76|4115.76|4115.76|4115.76|0
1645791570000|2022-02-25 12:19:30|4115.92|4115.92|4116.41|4116.41|4116.41|4116.41|4115.92|4115.92|0
1645791580000|2022-02-25 12:19:40|4116.45|4116.45|4115.89|4115.89|4116.49|4116.49|4115.25|4115.25|0
1645791600000|2022-02-25 12:20:00|4114.34|4114.34|4113.91|4113.91|4114.34|4114.34|4113.91|4113.91|0
1645791610000|2022-02-25 12:20:10|4114.22|4114.22|4114.22|4114.22|4114.22|4114.22|4114.22|4114.22|0
1645791620000|2022-02-25 12:20:20|4115.15|4115.15|4115|4115|4115.15|4115.15|4115|4115|0
1645791630000|2022-02-25 12:20:30|4114.88|4114.88|4114.88|4114.88|4114.88|4114.88|4114.88|4114.88|0
1645791640000|2022-02-25 12:20:40|4114.76|4114.76|4114.76|4114.76|4114.76|4114.76|4114.76|4114.76|0
1645791650000|2022-02-25 12:20:50|4114.45|4114.45|4114.45|4114.45|4114.45|4114.45|4114.45|4114.45|0
1645791670000|2022-02-25 12:21:10|4114.38|4114.38|4115.62|4115.62|4115.62|4115.62|4114.38|4114.38|0
1645791680000|2022-02-25 12:21:20|4115.71|4115.71|4115.71|4115.71|4115.71|4115.71|4115.71|4115.71|0
1645791710000|2022-02-25 12:21:50|4115.56|4115.56|4114.32|4114.32|4115.56|4115.56|4114.32|4114.32|0
1645791730000|2022-02-25 12:22:10|4114.47|4114.47|4114.47|4114.47|4114.47|4114.47|4114.47|4114.47|0
1645791750000|2022-02-25 12:22:30|4114.63|4114.63|4115.93|4115.93|4115.93|4115.93|4114.63|4114.63|0
1645791760000|2022-02-25 12:22:40|4116.24|4116.24|4116.24|4116.24|4116.24|4116.24|4116.24|4116.24|0
1645791770000|2022-02-25 12:22:50|4116.08|4116.08|4115.93|4115.93|4116.08|4116.08|4115.93|4115.93|0
1645791780000|2022-02-25 12:23:00|4115.31|4115.31|4115.77|4115.77|4115.77|4115.77|4115.31|4115.31|0
1645791790000|2022-02-25 12:23:10|4115.86|4115.86|4116.37|4116.37|4116.37|4116.37|4115.71|4115.71|0
1645791810000|2022-02-25 12:23:30|4116.19|4116.19|4115.72|4115.72|4116.19|4116.19|4115.72|4115.72|0
1645791830000|2022-02-25 12:23:50|4115.57|4115.57|4115.64|4115.64|4115.64|4115.64|4115.57|4115.57|0
1645791840000|2022-02-25 12:24:00|4115.59|4115.59|4115.1|4115.1|4115.59|4115.59|4115.1|4115.1|0
1645791850000|2022-02-25 12:24:10|4115.41|4115.41|4115.41|4115.41|4115.41|4115.41|4115.41|4115.41|0
1645791860000|2022-02-25 12:24:20|4115.82|4115.82|4115.82|4115.82|4115.82|4115.82|4115.82|4115.82|0
1645791870000|2022-02-25 12:24:30|4116.13|4116.13|4115.51|4115.51|4116.13|4116.13|4115.51|4115.51|0
1645791890000|2022-02-25 12:24:50|4115.32|4115.32|4115.32|4115.32|4115.32|4115.32|4115.32|4115.32|0
1645791900000|2022-02-25 12:25:00|4115.51|4115.51|4115.51|4115.51|4115.51|4115.51|4115.2|4115.2|0
1645791910000|2022-02-25 12:25:10|4115.55|4115.55|4115.55|4115.55|4115.55|4115.55|4115.55|4115.55|0
1645791930000|2022-02-25 12:25:30|4115.64|4115.64|4115.64|4115.64|4115.64|4115.64|4115.64|4115.64|0
1645791940000|2022-02-25 12:25:40|4116.01|4116.01|4116.01|4116.01|4116.01|4116.01|4116.01|4116.01|0
1645791960000|2022-02-25 12:26:00|4116.94|4116.94|4117.25|4117.25|4117.25|4117.25|4116.94|4116.94|0
1645791970000|2022-02-25 12:26:10|4117.34|4117.34|4117.08|4117.08|4117.43|4117.43|4117.08|4117.08|0
1645792000000|2022-02-25 12:26:40|4116.99|4116.99|4116.99|4116.99|4116.99|4116.99|4116.99|4116.99|0
1645792010000|2022-02-25 12:26:50|4116.36|4116.36|4116.36|4116.36|4116.36|4116.36|4116.36|4116.36|0
1645792020000|2022-02-25 12:27:00|4116.48|4116.48|4117.69|4117.69|4117.69|4117.69|4116.48|4116.48|0
1645792030000|2022-02-25 12:27:10|4117.39|4117.39|4116.55|4116.55|4117.39|4117.39|4116.45|4116.45|0
1645792050000|2022-02-25 12:27:30|4116.86|4116.86|4116.86|4116.86|4116.86|4116.86|4116.86|4116.86|0
1645792080000|2022-02-25 12:28:00|4117.48|4117.48|4116.86|4116.86|4117.48|4117.48|4116.86|4116.86|0
1645792090000|2022-02-25 12:28:10|4116.7|4116.7|4116.7|4116.7|4116.7|4116.7|4116.7|4116.7|0
1645792110000|2022-02-25 12:28:30|4116.39|4116.39|4116.71|4116.71|4116.71|4116.71|4116.39|4116.39|0
1645792120000|2022-02-25 12:28:40|4117.02|4117.02|4117.02|4117.02|4117.02|4117.02|4117.02|4117.02|0
1645792140000|2022-02-25 12:29:00|4116.92|4116.92|4116.83|4116.83|4116.92|4116.92|4116.83|4116.83|0
1645792150000|2022-02-25 12:29:10|4117.14|4117.14|4117.45|4117.45|4117.45|4117.45|4117.14|4117.14|0
1645792160000|2022-02-25 12:29:20|4117.41|4117.41|4117.26|4117.26|4117.41|4117.41|4116.63|4116.63|0
1645792180000|2022-02-25 12:29:40|4117.3|4117.3|4117.48|4117.48|4117.48|4117.48|4117.3|4117.3|0
1645792190000|2022-02-25 12:29:50|4117.16|4117.16|4116.85|4116.85|4117.16|4117.16|4116.85|4116.85|0
1645792200000|2022-02-25 12:30:00|4116.54|4116.54|4115.86|4115.86|4116.54|4116.54|4115.86|4115.86|0
1645792210000|2022-02-25 12:30:10|4115.82|4115.82|4115.63|4115.63|4115.82|4115.82|4115.63|4115.63|0
1645792220000|2022-02-25 12:30:20|4115.54|4115.54|4116.1|4116.1|4116.1|4116.1|4115.54|4115.54|0
1645792240000|2022-02-25 12:30:40|4116.25|4116.25|4116.25|4116.25|4116.25|4116.25|4116.25|4116.25|0
1645792250000|2022-02-25 12:30:50|4116.18|4116.18|4116.18|4116.18|4116.18|4116.18|4116.18|4116.18|0
1645792260000|2022-02-25 12:31:00|4117.11|4117.11|4118.72|4118.72|4118.72|4118.72|4117.11|4117.11|0
1645792270000|2022-02-25 12:31:10|4118.78|4118.78|4118.99|4118.99|4118.99|4118.99|4118.78|4118.78|0
1645792280000|2022-02-25 12:31:20|4118.84|4118.84|4118.84|4118.84|4118.84|4118.84|4118.84|4118.84|0
1645792290000|2022-02-25 12:31:30|4119.77|4119.77|4118.99|4118.99|4119.77|4119.77|4118.99|4118.99|0
1645792300000|2022-02-25 12:31:40|4118.81|4118.81|4118.81|4118.81|4118.81|4118.81|4118.81|4118.81|0
1645792310000|2022-02-25 12:31:50|4118.99|4118.99|4118.99|4118.99|4118.99|4118.99|4118.99|4118.99|0
1645792330000|2022-02-25 12:32:10|4118.68|4118.68|4118.68|4118.68|4118.68|4118.68|4118.68|4118.68|0
1645792340000|2022-02-25 12:32:20|4118.5|4118.5|4117.25|4117.25|4118.5|4118.5|4117.25|4117.25|0
1645792350000|2022-02-25 12:32:30|4117.1|4117.1|4117|4117|4117.1|4117.1|4116.95|4116.95|0
1645792380000|2022-02-25 12:33:00|4117.31|4117.31|4117.19|4117.19|4117.31|4117.31|4117.19|4117.19|0
1645792390000|2022-02-25 12:33:10|4116.89|4116.89|4116.89|4116.89|4116.89|4116.89|4116.89|4116.89|0
1645792400000|2022-02-25 12:33:20|4116.91|4116.91|4116.91|4116.91|4116.91|4116.91|4116.91|4116.91|0
1645792410000|2022-02-25 12:33:30|4117.53|4117.53|4117.53|4117.53|4117.53|4117.53|4117.53|4117.53|0
1645792420000|2022-02-25 12:33:40|4117.69|4117.69|4117.69|4117.69|4117.69|4117.69|4117.69|4117.69|0
1645792430000|2022-02-25 12:33:50|4117.37|4117.37|4116.75|4116.75|4117.37|4117.37|4116.75|4116.75|0
1645792440000|2022-02-25 12:34:00|4116.52|4116.52|4116.36|4116.36|4116.52|4116.52|4116.36|4116.36|0
1645792460000|2022-02-25 12:34:20|4116.39|4116.39|4116.29|4116.29|4116.39|4116.39|4116.29|4116.29|0
1645792470000|2022-02-25 12:34:30|4116.2|4116.2|4117.63|4117.63|4117.78|4117.78|4116.18|4116.18|0
1645792490000|2022-02-25 12:34:50|4117.53|4117.53|4117.07|4117.07|4117.53|4117.53|4117.07|4117.07|0
1645792500000|2022-02-25 12:35:00|4116.35|4116.35|4115.14|4115.14|4116.35|4116.35|4115.14|4115.14|0
1645792510000|2022-02-25 12:35:10|4116.07|4116.07|4116.07|4116.07|4116.07|4116.07|4116.07|4116.07|0
1645792520000|2022-02-25 12:35:20|4115.89|4115.89|4115.27|4115.27|4115.89|4115.89|4115.27|4115.27|0
1645792540000|2022-02-25 12:35:40|4115.42|4115.42|4115.49|4115.49|4115.58|4115.58|4115.42|4115.42|0
1645792550000|2022-02-25 12:35:50|4116.11|4116.11|4116.11|4116.11|4116.11|4116.11|4116.11|4116.11|0
1645792570000|2022-02-25 12:36:10|4115.95|4115.95|4115.95|4115.95|4115.95|4115.95|4115.95|4115.95|0
1645792590000|2022-02-25 12:36:30|4115.86|4115.86|4115.74|4115.74|4115.86|4115.86|4115.74|4115.74|0
1645792600000|2022-02-25 12:36:40|4116.05|4116.05|4116.05|4116.05|4116.05|4116.05|4116.05|4116.05|0
1645792610000|2022-02-25 12:36:50|4116.2|4116.2|4116.2|4116.2|4116.2|4116.2|4116.2|4116.2|0
1645792620000|2022-02-25 12:37:00|4117.45|4117.45|4117.85|4117.85|4117.85|4117.85|4117.45|4117.45|0
1645792630000|2022-02-25 12:37:10|4117.94|4117.94|4117.41|4117.41|4118.04|4118.04|4117.41|4117.41|0
1645792650000|2022-02-25 12:37:30|4118.04|4118.04|4118.04|4118.04|4118.04|4118.04|4118.04|4118.04|0
1645792680000|2022-02-25 12:38:00|4118.1|4118.1|4117.99|4117.99|4118.14|4118.14|4117.99|4117.99|0
1645792690000|2022-02-25 12:38:10|4117.8|4117.8|4117.55|4117.55|4117.8|4117.8|4117.55|4117.55|0
1645792700000|2022-02-25 12:38:20|4117.24|4117.24|4116.78|4116.78|4117.24|4117.24|4116.78|4116.78|0
1645792720000|2022-02-25 12:38:40|4116.93|4116.93|4117.55|4117.55|4117.55|4117.55|4116.93|4116.93|0
1645792730000|2022-02-25 12:38:50|4117.61|4117.61|4117.61|4117.61|4117.61|4117.61|4117.61|4117.61|0
1645792740000|2022-02-25 12:39:00|4117.92|4117.92|4118.88|4118.88|4118.88|4118.88|4117.92|4117.92|0
1645792750000|2022-02-25 12:39:10|4119.34|4119.34|4119.4|4119.4|4119.4|4119.4|4119.34|4119.34|0
1645792760000|2022-02-25 12:39:20|4119.09|4119.09|4119.09|4119.09|4119.09|4119.09|4119.09|4119.09|0
1645792770000|2022-02-25 12:39:30|4118.47|4118.47|4118.47|4118.47|4118.47|4118.47|4118.16|4118.16|0
1645792780000|2022-02-25 12:39:40|4118.41|4118.41|4118.41|4118.41|4118.41|4118.41|4118.41|4118.41|0
1645792790000|2022-02-25 12:39:50|4118.49|4118.49|4118.68|4118.68|4118.77|4118.77|4118.49|4118.49|0
1645792800000|2022-02-25 12:40:00|4118.77|4118.77|4118.91|4118.91|4118.91|4118.91|4118.77|4118.77|0
1645792810000|2022-02-25 12:40:10|4119.54|4119.54|4119.54|4119.54|4119.54|4119.54|4119.54|4119.54|0
1645792820000|2022-02-25 12:40:20|4119.56|4119.56|4119.58|4119.58|4119.58|4119.58|4119.56|4119.56|0
1645792830000|2022-02-25 12:40:30|4119.43|4119.43|4119.54|4119.54|4119.58|4119.58|4119.43|4119.43|0
1645792850000|2022-02-25 12:40:50|4119.22|4119.22|4119.38|4119.38|4119.38|4119.38|4119.07|4119.07|0
1645792860000|2022-02-25 12:41:00|4118.76|4118.76|4118.88|4118.88|4118.88|4118.88|4118.76|4118.76|0
1645792890000|2022-02-25 12:41:30|4118.79|4118.79|4119.25|4119.25|4119.25|4119.25|4118.79|4118.79|0
1645792920000|2022-02-25 12:42:00|4119.4|4119.4|4119.09|4119.09|4119.4|4119.4|4119.09|4119.09|0
1645792930000|2022-02-25 12:42:10|4118.79|4118.79|4118.79|4118.79|4118.79|4118.79|4118.79|4118.79|0
1645792950000|2022-02-25 12:42:30|4119.1|4119.1|4119.1|4119.1|4119.1|4119.1|4119.1|4119.1|0
1645792960000|2022-02-25 12:42:40|4119.28|4119.28|4119.28|4119.28|4119.37|4119.37|4119.19|4119.19|0
1645792970000|2022-02-25 12:42:50|4119.59|4119.59|4119.59|4119.59|4119.59|4119.59|4119.59|4119.59|0
1645792980000|2022-02-25 12:43:00|4118.97|4118.97|4118.51|4118.51|4118.97|4118.97|4118.51|4118.51|0
1645792990000|2022-02-25 12:43:10|4118.2|4118.2|4118.2|4118.2|4118.2|4118.2|4118.2|4118.2|0
1645793020000|2022-02-25 12:43:40|4117.58|4117.58|4117.58|4117.58|4117.58|4117.58|4117.58|4117.58|0
1645793030000|2022-02-25 12:43:50|4117.62|4117.62|4118.3|4118.3|4118.3|4118.3|4117.62|4117.62|0
1645793040000|2022-02-25 12:44:00|4118.34|4118.34|4118.09|4118.09|4118.34|4118.34|4117.79|4117.79|0
1645793050000|2022-02-25 12:44:10|4118.25|4118.25|4118.71|4118.71|4118.71|4118.71|4118.25|4118.25|0
1645793060000|2022-02-25 12:44:20|4119.02|4119.02|4119.02|4119.02|4119.02|4119.02|4119.02|4119.02|0
1645793070000|2022-02-25 12:44:30|4119.18|4119.18|4119.18|4119.18|4119.18|4119.18|4119.18|4119.18|0
1645793080000|2022-02-25 12:44:40|4118.87|4118.87|4119.18|4119.18|4119.18|4119.18|4118.87|4118.87|0
1645793090000|2022-02-25 12:44:50|4118.87|4118.87|4118.87|4118.87|4118.87|4118.87|4118.87|4118.87|0
1645793100000|2022-02-25 12:45:00|4118.69|4118.69|4118.24|4118.24|4118.73|4118.73|4118.24|4118.24|0
1645793110000|2022-02-25 12:45:10|4117.92|4117.92|4117.77|4117.77|4117.92|4117.92|4117.77|4117.77|0
1645793130000|2022-02-25 12:45:30|4117.86|4117.86|4117.82|4117.82|4117.86|4117.86|4117.82|4117.82|0
1645793150000|2022-02-25 12:45:50|4117.51|4117.51|4117.2|4117.2|4117.51|4117.51|4117.2|4117.2|0
1645793160000|2022-02-25 12:46:00|4117.11|4117.11|4116.75|4116.75|4117.11|4117.11|4116.75|4116.75|0
1645793190000|2022-02-25 12:46:30|4117.21|4117.21|4117.21|4117.21|4117.21|4117.21|4117.21|4117.21|0
1645793220000|2022-02-25 12:47:00|4117.52|4117.52|4117.52|4117.52|4117.52|4117.52|4117.52|4117.52|0
1645793250000|2022-02-25 12:47:30|4117.83|4117.83|4117.83|4117.83|4117.83|4117.83|4117.83|4117.83|0
1645793260000|2022-02-25 12:47:40|4118.15|4118.15|4118.3|4118.3|4118.3|4118.3|4118.15|4118.15|0
1645793270000|2022-02-25 12:47:50|4118.92|4118.92|4118.92|4118.92|4118.92|4118.92|4118.92|4118.92|0
1645793280000|2022-02-25 12:48:00|4118.98|4118.98|4118.98|4118.98|4118.98|4118.98|4118.98|4118.98|0
1645793290000|2022-02-25 12:48:10|4118.82|4118.82|4118.82|4118.82|4118.82|4118.82|4118.82|4118.82|0
1645793300000|2022-02-25 12:48:20|4119.45|4119.45|4119.45|4119.45|4119.45|4119.45|4119.45|4119.45|0
1645793310000|2022-02-25 12:48:30|4119.75|4119.75|4119.94|4119.94|4119.94|4119.94|4119.75|4119.75|0
1645793320000|2022-02-25 12:48:40|4120.03|4120.03|4119.85|4119.85|4120.03|4120.03|4119.85|4119.85|0
1645793330000|2022-02-25 12:48:50|4120.16|4120.16|4120|4120|4120.16|4120.16|4120|4120|0
1645793340000|2022-02-25 12:49:00|4120.06|4120.06|4120.06|4120.06|4120.06|4120.06|4120.06|4120.06|0
1645793350000|2022-02-25 12:49:10|4120.02|4120.02|4120.65|4120.65|4120.65|4120.65|4120.02|4120.02|0
1645793360000|2022-02-25 12:49:20|4120.5|4120.5|4120.5|4120.5|4120.5|4120.5|4120.5|4120.5|0
1645793370000|2022-02-25 12:49:30|4120.81|4120.81|4120.81|4120.81|4120.81|4120.81|4120.81|4120.81|0
1645793380000|2022-02-25 12:49:40|4121.43|4121.43|4124.23|4124.23|4124.23|4124.23|4121.43|4121.43|0
1645793390000|2022-02-25 12:49:50|4123.92|4123.92|4123.03|4123.03|4124.27|4124.27|4123.03|4123.03|0
1645793400000|2022-02-25 12:50:00|4123.07|4123.07|4123.07|4123.07|4123.07|4123.07|4123.07|4123.07|0
1645793410000|2022-02-25 12:50:10|4123.1|4123.1|4122.94|4122.94|4123.25|4123.25|4122.91|4122.91|0
1645793420000|2022-02-25 12:50:20|4123.25|4123.25|4124|4124|4124.18|4124.18|4123.25|4123.25|0
1645793430000|2022-02-25 12:50:30|4124.05|4124.05|4126.57|4126.57|4126.57|4126.57|4124.05|4124.05|0
1645793440000|2022-02-25 12:50:40|4128|4128|4127.34|4127.34|4128.31|4128.31|4127.34|4127.34|0
1645793450000|2022-02-25 12:50:50|4128.27|4128.27|4130.59|4130.59|4130.79|4130.79|4128.27|4128.27|0
1645793460000|2022-02-25 12:51:00|4130.9|4130.9|4127.68|4127.68|4130.9|4130.9|4127.48|4127.48|0
1645793470000|2022-02-25 12:51:10|4127.52|4127.52|4130.19|4130.19|4130.5|4130.5|4127.52|4127.52|0
1645793480000|2022-02-25 12:51:20|4129.26|4129.26|4129.97|4129.97|4130.19|4130.19|4129.26|4129.26|0
1645793490000|2022-02-25 12:51:30|4130.91|4130.91|4133.05|4133.05|4133.2|4133.2|4130.91|4130.91|0
1645793500000|2022-02-25 12:51:40|4132.43|4132.43|4130.75|4130.75|4132.43|4132.43|4130.75|4130.75|0
1645793510000|2022-02-25 12:51:50|4130.56|4130.56|4129.57|4129.57|4130.65|4130.65|4129.57|4129.57|0
1645793520000|2022-02-25 12:52:00|4129.26|4129.26|4129.18|4129.18|4129.26|4129.26|4128.64|4128.64|0
1645793530000|2022-02-25 12:52:10|4129.49|4129.49|4129.64|4129.64|4129.64|4129.64|4129.49|4129.49|0
1645793540000|2022-02-25 12:52:20|4129.55|4129.55|4130.89|4130.89|4130.89|4130.89|4129.55|4129.55|0
1645793550000|2022-02-25 12:52:30|4131.04|4131.04|4131.04|4131.04|4131.04|4131.04|4131.04|4131.04|0
1645793560000|2022-02-25 12:52:40|4130.95|4130.95|4129.61|4129.61|4130.95|4130.95|4129.61|4129.61|0
1645793570000|2022-02-25 12:52:50|4129.77|4129.77|4130.97|4130.97|4130.97|4130.97|4129.77|4129.77|0
1645793580000|2022-02-25 12:53:00|4131.28|4131.28|4131.99|4131.99|4131.99|4131.99|4131.28|4131.28|0
1645793590000|2022-02-25 12:53:10|4130.75|4130.75|4131.06|4131.06|4131.21|4131.21|4130.75|4130.75|0
1645793600000|2022-02-25 12:53:20|4131.37|4131.37|4131.37|4131.37|4131.37|4131.37|4131.37|4131.37|0
1645793610000|2022-02-25 12:53:30|4131.21|4131.21|4132.42|4132.42|4132.42|4132.42|4131.21|4131.21|0
1645793620000|2022-02-25 12:53:40|4132.7|4132.7|4134.9|4134.9|4135.52|4135.52|4132.7|4132.7|0
1645793630000|2022-02-25 12:53:50|4135.03|4135.03|4135.05|4135.05|4135.05|4135.05|4135.03|4135.03|0
1645793640000|2022-02-25 12:54:00|4134.78|4134.78|4134.64|4134.64|4134.78|4134.78|4134.64|4134.64|0
1645793650000|2022-02-25 12:54:10|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|0
1645793660000|2022-02-25 12:54:20|4134.64|4134.64|4134.18|4134.18|4134.64|4134.64|4134.02|4134.02|0
1645793670000|2022-02-25 12:54:30|4133.56|4133.56|4133.1|4133.1|4133.56|4133.56|4132.94|4132.94|0
1645793680000|2022-02-25 12:54:40|4133.25|4133.25|4133.22|4133.22|4134.31|4134.31|4133.22|4133.22|0
1645793690000|2022-02-25 12:54:50|4133.53|4133.53|4134.68|4134.68|4134.68|4134.68|4133.44|4133.44|0
1645793700000|2022-02-25 12:55:00|4134.06|4134.06|4134.06|4134.06|4134.06|4134.06|4134.06|4134.06|0
1645793710000|2022-02-25 12:55:10|4135.08|4135.08|4137.18|4137.18|4137.33|4137.33|4134.93|4134.93|0
1645793720000|2022-02-25 12:55:20|4136.87|4136.87|4136.25|4136.25|4136.87|4136.87|4136.25|4136.25|0
1645793730000|2022-02-25 12:55:30|4136.87|4136.87|4138.16|4138.16|4138.16|4138.16|4136.87|4136.87|0
1645793740000|2022-02-25 12:55:40|4138.01|4138.01|4137.17|4137.17|4138.01|4138.01|4137.07|4137.07|0
1645793760000|2022-02-25 12:56:00|4136.86|4136.86|4135.99|4135.99|4137.48|4137.48|4135.99|4135.99|0
1645793770000|2022-02-25 12:56:10|4136.92|4136.92|4136.92|4136.92|4136.92|4136.92|4136.92|4136.92|0
1645793780000|2022-02-25 12:56:20|4136.98|4136.98|4137.14|4137.14|4137.45|4137.45|4136.74|4136.74|0
1645793790000|2022-02-25 12:56:30|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|0
1645793810000|2022-02-25 12:56:50|4137.2|4137.2|4137.61|4137.61|4137.83|4137.83|4137.2|4137.2|0
1645793820000|2022-02-25 12:57:00|4137.71|4137.71|4139.89|4139.89|4140.29|4140.29|4137.71|4137.71|0
1645793830000|2022-02-25 12:57:10|4139.81|4139.81|4137.66|4137.66|4139.81|4139.81|4137.35|4137.35|0
1645793840000|2022-02-25 12:57:20|4136.42|4136.42|4136.27|4136.27|4136.42|4136.42|4135.18|4135.18|0
1645793860000|2022-02-25 12:57:40|4135.24|4135.24|4134.22|4134.22|4135.24|4135.24|4133.9|4133.9|0
1645793870000|2022-02-25 12:57:50|4133.91|4133.91|4133.11|4133.11|4133.91|4133.91|4133.11|4133.11|0
1645793880000|2022-02-25 12:58:00|4133.02|4133.02|4134.11|4134.11|4134.11|4134.11|4132.25|4132.25|0
1645793890000|2022-02-25 12:58:10|4133.49|4133.49|4132.78|4132.78|4133.49|4133.49|4132.78|4132.78|0
1645793900000|2022-02-25 12:58:20|4132.87|4132.87|4131.94|4131.94|4132.87|4132.87|4131.94|4131.94|0
1645793910000|2022-02-25 12:58:30|4132.56|4132.56|4134.2|4134.2|4134.2|4134.2|4132.56|4132.56|0
1645793920000|2022-02-25 12:58:40|4135.13|4135.13|4134.92|4134.92|4135.13|4135.13|4134.83|4134.83|0
1645793930000|2022-02-25 12:58:50|4135.54|4135.54|4137.17|4137.17|4137.17|4137.17|4135.54|4135.54|0
1645793940000|2022-02-25 12:59:00|4137.48|4137.48|4136.8|4136.8|4137.73|4137.73|4136.8|4136.8|0
1645793960000|2022-02-25 12:59:20|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|0
1645793970000|2022-02-25 12:59:30|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|0
1645793980000|2022-02-25 12:59:40|4135.71|4135.71|4135.09|4135.09|4135.71|4135.71|4135.09|4135.09|0
1645793990000|2022-02-25 12:59:50|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|0
1645794000000|2022-02-25 13:00:00|4135.09|4135.09|4134.38|4134.38|4135.09|4135.09|4134.38|4134.38|0
1645794010000|2022-02-25 13:00:10|4133.7|4133.7|4134.48|4134.48|4134.48|4134.48|4133.7|4133.7|0
1645794020000|2022-02-25 13:00:20|4134.32|4134.32|4134.32|4134.32|4134.63|4134.63|4134.32|4134.32|0
1645794030000|2022-02-25 13:00:30|4133.08|4133.08|4133.7|4133.7|4133.7|4133.7|4133.08|4133.08|0
1645794040000|2022-02-25 13:00:40|4133.08|4133.08|4133.08|4133.08|4133.39|4133.39|4133.08|4133.08|0
1645794050000|2022-02-25 13:00:50|4133.39|4133.39|4133.39|4133.39|4133.39|4133.39|4133.39|4133.39|0
1645794060000|2022-02-25 13:01:00|4132.77|4132.77|4132.46|4132.46|4132.77|4132.77|4132.46|4132.46|0
1645794070000|2022-02-25 13:01:10|4132.61|4132.61|4131.54|4131.54|4132.61|4132.61|4131.18|4131.18|0
1645794080000|2022-02-25 13:01:20|4131.4|4131.4|4131.07|4131.07|4131.4|4131.4|4131.07|4131.07|0
1645794090000|2022-02-25 13:01:30|4130.13|4130.13|4130.13|4130.13|4130.13|4130.13|4130.13|4130.13|0
1645794100000|2022-02-25 13:01:40|4129.98|4129.98|4129.98|4129.98|4129.98|4129.98|4129.98|4129.98|0
1645794110000|2022-02-25 13:01:50|4130.76|4130.76|4130.57|4130.57|4130.76|4130.76|4130.57|4130.57|0
1645794120000|2022-02-25 13:02:00|4130.48|4130.48|4130.96|4130.96|4130.96|4130.96|4130.48|4130.48|0
1645794130000|2022-02-25 13:02:10|4131.01|4131.01|4130.49|4130.49|4131.01|4131.01|4130.49|4130.49|0
1645794140000|2022-02-25 13:02:20|4130.8|4130.8|4130.8|4130.8|4130.8|4130.8|4130.8|4130.8|0
1645794150000|2022-02-25 13:02:30|4130.71|4130.71|4130.54|4130.54|4130.71|4130.71|4130.54|4130.54|0
1645794160000|2022-02-25 13:02:40|4130.85|4130.85|4131.26|4131.26|4131.26|4131.26|4130.85|4130.85|0
1645794170000|2022-02-25 13:02:50|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|4130.75|4130.75|0
1645794180000|2022-02-25 13:03:00|4131.4|4131.4|4132.02|4132.02|4132.02|4132.02|4131.4|4131.4|0
1645794190000|2022-02-25 13:03:10|4132.17|4132.17|4129.57|4129.57|4132.17|4132.17|4129.57|4129.57|0
1645794200000|2022-02-25 13:03:20|4129.29|4129.29|4129.06|4129.06|4129.29|4129.29|4129.06|4129.06|0
1645794210000|2022-02-25 13:03:30|4128.75|4128.75|4128.13|4128.13|4128.75|4128.75|4128.13|4128.13|0
1645794220000|2022-02-25 13:03:40|4128.01|4128.01|4128.62|4128.62|4128.62|4128.62|4127.38|4127.38|0
1645794250000|2022-02-25 13:04:10|4128.93|4128.93|4128.85|4128.85|4128.93|4128.93|4128.85|4128.85|0
1645794260000|2022-02-25 13:04:20|4128.7|4128.7|4128.7|4128.7|4128.7|4128.7|4128.7|4128.7|0
1645794270000|2022-02-25 13:04:30|4129.01|4129.01|4128.88|4128.88|4129.19|4129.19|4128.88|4128.88|0
1645794280000|2022-02-25 13:04:40|4128.26|4128.26|4127.35|4127.35|4128.26|4128.26|4127.35|4127.35|0
1645794290000|2022-02-25 13:04:50|4127.97|4127.97|4128.28|4128.28|4128.28|4128.28|4127.97|4127.97|0
1645794300000|2022-02-25 13:05:00|4128.43|4128.43|4128.78|4128.78|4129.06|4129.06|4128.43|4128.43|0
1645794310000|2022-02-25 13:05:10|4128.69|4128.69|4128.69|4128.69|4128.69|4128.69|4128.69|4128.69|0
1645794320000|2022-02-25 13:05:20|4128.78|4128.78|4128.97|4128.97|4128.97|4128.97|4128.78|4128.78|0
1645794330000|2022-02-25 13:05:30|4129.05|4129.05|4129.09|4129.09|4129.09|4129.09|4129.05|4129.05|0
1645794340000|2022-02-25 13:05:40|4129.07|4129.07|4128.37|4128.37|4129.12|4129.12|4128.31|4128.31|0
1645794360000|2022-02-25 13:06:00|4128.43|4128.43|4128.44|4128.44|4129.34|4129.34|4128.4|4128.4|0
1645794370000|2022-02-25 13:06:10|4128.75|4128.75|4128.96|4128.96|4128.96|4128.96|4128.75|4128.75|0
1645794380000|2022-02-25 13:06:20|4128.65|4128.65|4128.65|4128.65|4128.65|4128.65|4128.65|4128.65|0
1645794390000|2022-02-25 13:06:30|4129.27|4129.27|4130.05|4130.05|4130.05|4130.05|4129.12|4129.12|0
1645794400000|2022-02-25 13:06:40|4130.36|4130.36|4130.36|4130.36|4130.36|4130.36|4130.36|4130.36|0
1645794410000|2022-02-25 13:06:50|4130.98|4130.98|4131.76|4131.76|4131.76|4131.76|4130.98|4130.98|0
1645794420000|2022-02-25 13:07:00|4132.07|4132.07|4132.07|4132.07|4132.07|4132.07|4132.07|4132.07|0
1645794440000|2022-02-25 13:07:20|4132.16|4132.16|4132.16|4132.16|4132.16|4132.16|4132.16|4132.16|0
1645794460000|2022-02-25 13:07:40|4132.22|4132.22|4132.22|4132.22|4132.22|4132.22|4132.22|4132.22|0
1645794480000|2022-02-25 13:08:00|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|0
1645794490000|2022-02-25 13:08:10|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|0
1645794500000|2022-02-25 13:08:20|4131.29|4131.29|4130.66|4130.66|4131.29|4131.29|4130.66|4130.66|0
1645794510000|2022-02-25 13:08:30|4130.82|4130.82|4130.91|4130.91|4130.91|4130.91|4130.82|4130.82|0
1645794520000|2022-02-25 13:08:40|4130.83|4130.83|4130.64|4130.64|4130.83|4130.83|4130.55|4130.55|0
1645794530000|2022-02-25 13:08:50|4131.26|4131.26|4131.57|4131.57|4131.57|4131.57|4131.26|4131.26|0
1645794540000|2022-02-25 13:09:00|4131.62|4131.62|4130.68|4130.68|4131.62|4131.62|4130.68|4130.68|0
1645794550000|2022-02-25 13:09:10|4130.78|4130.78|4130.87|4130.87|4130.87|4130.87|4130.78|4130.78|0
1645794560000|2022-02-25 13:09:20|4131.18|4131.18|4130.87|4130.87|4131.18|4131.18|4130.56|4130.56|0
1645794570000|2022-02-25 13:09:30|4131.05|4131.05|4130.83|4130.83|4131.11|4131.11|4130.83|4130.83|0
1645794580000|2022-02-25 13:09:40|4130.93|4130.93|4131.54|4131.54|4131.54|4131.54|4130.93|4130.93|0
1645794590000|2022-02-25 13:09:50|4131.69|4131.69|4132.47|4132.47|4132.63|4132.63|4131.69|4131.69|0
1645794600000|2022-02-25 13:10:00|4132.78|4132.78|4130.98|4130.98|4132.84|4132.84|4130.98|4130.98|0
1645794610000|2022-02-25 13:10:10|4132.22|4132.22|4132.22|4132.22|4132.22|4132.22|4132.22|4132.22|0
1645794620000|2022-02-25 13:10:20|4132.37|4132.37|4132.68|4132.68|4132.68|4132.68|4132.37|4132.37|0
1645794630000|2022-02-25 13:10:30|4132.5|4132.5|4131.3|4131.3|4132.5|4132.5|4131.18|4131.18|0
1645794640000|2022-02-25 13:10:40|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|0
1645794650000|2022-02-25 13:10:50|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|0
1645794660000|2022-02-25 13:11:00|4130.61|4130.61|4130.67|4130.67|4130.67|4130.67|4130.61|4130.61|0
1645794670000|2022-02-25 13:11:10|4130.76|4130.76|4132.32|4132.32|4132.32|4132.32|4130.76|4130.76|0
1645794680000|2022-02-25 13:11:20|4131.45|4131.45|4131.45|4131.45|4131.45|4131.45|4131.45|4131.45|0
1645794710000|2022-02-25 13:11:50|4131.26|4131.26|4131.36|4131.36|4131.36|4131.36|4131.26|4131.26|0
1645794720000|2022-02-25 13:12:00|4131.41|4131.41|4132.72|4132.72|4132.72|4132.72|4131.41|4131.41|0
1645794730000|2022-02-25 13:12:10|4132.99|4132.99|4132.99|4132.99|4132.99|4132.99|4132.99|4132.99|0
1645794740000|2022-02-25 13:12:20|4132.83|4132.83|4132.83|4132.83|4132.83|4132.83|4132.68|4132.68|0
1645794760000|2022-02-25 13:12:40|4132.21|4132.21|4131.9|4131.9|4132.21|4132.21|4131.9|4131.9|0
1645794770000|2022-02-25 13:12:50|4131.28|4131.28|4131.28|4131.28|4131.28|4131.28|4131.28|4131.28|0
1645794780000|2022-02-25 13:13:00|4131.9|4131.9|4131.9|4131.9|4131.9|4131.9|4131.9|4131.9|0
1645794790000|2022-02-25 13:13:10|4132.05|4132.05|4132.67|4132.67|4132.67|4132.67|4132.05|4132.05|0
1645794800000|2022-02-25 13:13:20|4132.83|4132.83|4132.97|4132.97|4132.97|4132.97|4132.83|4132.83|0
1645794820000|2022-02-25 13:13:40|4132.66|4132.66|4132.09|4132.09|4132.66|4132.66|4132.03|4132.03|0
1645794830000|2022-02-25 13:13:50|4132.24|4132.24|4132.34|4132.34|4132.34|4132.34|4132.24|4132.24|0
1645794840000|2022-02-25 13:14:00|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|0
1645794850000|2022-02-25 13:14:10|4132.83|4132.83|4132.59|4132.59|4132.83|4132.83|4132.59|4132.59|0
1645794860000|2022-02-25 13:14:20|4132.9|4132.9|4133.93|4133.93|4133.93|4133.93|4132.59|4132.59|0
1645794870000|2022-02-25 13:14:30|4134.02|4134.02|4135.37|4135.37|4135.68|4135.68|4134.02|4134.02|0
1645794880000|2022-02-25 13:14:40|4135.25|4135.25|4134.88|4134.88|4135.25|4135.25|4134.63|4134.63|0
1645794890000|2022-02-25 13:14:50|4135.06|4135.06|4135.06|4135.06|4135.06|4135.06|4135.06|4135.06|0
1645794900000|2022-02-25 13:15:00|4134.88|4134.88|4133.14|4133.14|4134.88|4134.88|4133.05|4133.05|0
1645794910000|2022-02-25 13:15:10|4133.07|4133.07|4132.45|4132.45|4133.07|4133.07|4132.45|4132.45|0
1645794920000|2022-02-25 13:15:20|4132.47|4132.47|4131.91|4131.91|4132.56|4132.56|4131.91|4131.91|0
1645794930000|2022-02-25 13:15:30|4131.6|4131.6|4130.07|4130.07|4131.6|4131.6|4130.07|4130.07|0
1645794940000|2022-02-25 13:15:40|4129.37|4129.37|4130.52|4130.52|4130.52|4130.52|4129.28|4129.28|0
1645794950000|2022-02-25 13:15:50|4130.61|4130.61|4130.3|4130.3|4130.61|4130.61|4130.3|4130.3|0
1645794960000|2022-02-25 13:16:00|4130.42|4130.42|4130.67|4130.67|4130.67|4130.67|4130.36|4130.36|0
1645794970000|2022-02-25 13:16:10|4130.52|4130.52|4130.52|4130.52|4130.52|4130.52|4130.52|4130.52|0
1645794980000|2022-02-25 13:16:20|4130.83|4130.83|4131.14|4131.14|4131.14|4131.14|4130.83|4130.83|0
1645794990000|2022-02-25 13:16:30|4130.83|4130.83|4130.83|4130.83|4130.83|4130.83|4130.83|4130.83|0
1645795010000|2022-02-25 13:16:50|4130.87|4130.87|4131.1|4131.1|4131.1|4131.1|4130.87|4130.87|0
1645795030000|2022-02-25 13:17:10|4130.79|4130.79|4131.5|4131.5|4131.5|4131.5|4130.79|4130.79|0
1645795040000|2022-02-25 13:17:20|4131.69|4131.69|4131.69|4131.69|4131.69|4131.69|4131.69|4131.69|0
1645795050000|2022-02-25 13:17:30|4131.38|4131.38|4131.53|4131.53|4131.53|4131.53|4131.38|4131.38|0
1645795060000|2022-02-25 13:17:40|4131.38|4131.38|4131.07|4131.07|4131.38|4131.38|4131.07|4131.07|0
1645795080000|2022-02-25 13:18:00|4131.18|4131.18|4131.48|4131.48|4131.48|4131.48|4131.18|4131.18|0
1645795090000|2022-02-25 13:18:10|4131.63|4131.63|4131.73|4131.73|4131.73|4131.73|4131.63|4131.63|0
1645795100000|2022-02-25 13:18:20|4132.66|4132.66|4133.12|4133.12|4133.12|4133.12|4132.66|4132.66|0
1645795110000|2022-02-25 13:18:30|4132.73|4132.73|4132.34|4132.34|4132.8|4132.8|4132.34|4132.34|0
1645795120000|2022-02-25 13:18:40|4132.3|4132.3|4130.9|4130.9|4132.3|4132.3|4130.9|4130.9|0
1645795140000|2022-02-25 13:19:00|4131.52|4131.52|4131.52|4131.52|4131.64|4131.64|4131.52|4131.52|0
1645795160000|2022-02-25 13:19:20|4131.83|4131.83|4131.28|4131.28|4131.83|4131.83|4131.28|4131.28|0
1645795170000|2022-02-25 13:19:30|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|0
1645795180000|2022-02-25 13:19:40|4131.39|4131.39|4131.39|4131.39|4131.39|4131.39|4131.39|4131.39|0
1645795190000|2022-02-25 13:19:50|4131.08|4131.08|4131.82|4131.82|4131.82|4131.82|4131.08|4131.08|0
1645795200000|2022-02-25 13:20:00|4131.84|4131.84|4133.46|4133.46|4133.46|4133.46|4131.84|4131.84|0
1645795210000|2022-02-25 13:20:10|4133.61|4133.61|4133.92|4133.92|4133.92|4133.92|4133.61|4133.61|0
1645795220000|2022-02-25 13:20:20|4134.23|4134.23|4134.23|4134.23|4134.23|4134.23|4134.23|4134.23|0
1645795230000|2022-02-25 13:20:30|4134.54|4134.54|4134.9|4134.9|4134.9|4134.9|4134.54|4134.54|0
1645795240000|2022-02-25 13:20:40|4135.52|4135.52|4135.21|4135.21|4135.52|4135.52|4135.21|4135.21|0
1645795250000|2022-02-25 13:20:50|4135.52|4135.52|4135.21|4135.21|4135.52|4135.52|4135.21|4135.21|0
1645795270000|2022-02-25 13:21:10|4135.15|4135.15|4135.27|4135.27|4135.27|4135.27|4135.15|4135.15|0
1645795280000|2022-02-25 13:21:20|4135.22|4135.22|4134.76|4134.76|4135.22|4135.22|4134.61|4134.61|0
1645795290000|2022-02-25 13:21:30|4135.38|4135.38|4135.02|4135.02|4135.38|4135.38|4135.02|4135.02|0
1645795300000|2022-02-25 13:21:40|4135.12|4135.12|4135.42|4135.42|4135.42|4135.42|4135.12|4135.12|0
1645795310000|2022-02-25 13:21:50|4135.64|4135.64|4136.13|4136.13|4136.13|4136.13|4135.51|4135.51|0
1645795320000|2022-02-25 13:22:00|4135.35|4135.35|4135.35|4135.35|4135.35|4135.35|4135.35|4135.35|0
1645795330000|2022-02-25 13:22:10|4135.04|4135.04|4135.35|4135.35|4135.35|4135.35|4135.04|4135.04|0
1645795340000|2022-02-25 13:22:20|4135.6|4135.6|4137.13|4137.13|4137.13|4137.13|4135.6|4135.6|0
1645795350000|2022-02-25 13:22:30|4137.23|4137.23|4138.21|4138.21|4138.21|4138.21|4137.23|4137.23|0
1645795360000|2022-02-25 13:22:40|4137.44|4137.44|4137.44|4137.44|4137.44|4137.44|4137.44|4137.44|0
1645795370000|2022-02-25 13:22:50|4136.5|4136.5|4137.44|4137.44|4137.44|4137.44|4136.5|4136.5|0
1645795380000|2022-02-25 13:23:00|4136.5|4136.5|4136.5|4136.5|4136.5|4136.5|4136.5|4136.5|0
1645795390000|2022-02-25 13:23:10|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|0
1645795400000|2022-02-25 13:23:20|4136.64|4136.64|4136.64|4136.64|4136.64|4136.64|4136.64|4136.64|0
1645795410000|2022-02-25 13:23:30|4136.58|4136.58|4136.08|4136.08|4136.58|4136.58|4136.08|4136.08|0
1645795420000|2022-02-25 13:23:40|4135.99|4135.99|4135.65|4135.65|4135.99|4135.99|4135.65|4135.65|0
1645795430000|2022-02-25 13:23:50|4136.58|4136.58|4136.68|4136.68|4136.77|4136.77|4136.58|4136.58|0
1645795440000|2022-02-25 13:24:00|4136.52|4136.52|4136.04|4136.04|4136.52|4136.52|4135.94|4135.94|0
1645795450000|2022-02-25 13:24:10|4136.35|4136.35|4136.44|4136.44|4136.44|4136.44|4136.35|4136.35|0
1645795460000|2022-02-25 13:24:20|4137.22|4137.22|4137.37|4137.37|4137.37|4137.37|4137.22|4137.22|0
1645795480000|2022-02-25 13:24:40|4137.06|4137.06|4136.6|4136.6|4137.06|4137.06|4136.6|4136.6|0
1645795490000|2022-02-25 13:24:50|4136.51|4136.51|4136.51|4136.51|4136.51|4136.51|4136.51|4136.51|0
1645795500000|2022-02-25 13:25:00|4136.35|4136.35|4135.33|4135.33|4136.35|4136.35|4135.17|4135.17|0
1645795510000|2022-02-25 13:25:10|4135.42|4135.42|4135.11|4135.11|4135.73|4135.73|4135.11|4135.11|0
1645795520000|2022-02-25 13:25:20|4135.73|4135.73|4135.89|4135.89|4135.89|4135.89|4135.42|4135.42|0
1645795530000|2022-02-25 13:25:30|4135.71|4135.71|4135.71|4135.71|4135.71|4135.71|4135.71|4135.71|0
1645795540000|2022-02-25 13:25:40|4136.17|4136.17|4136.33|4136.33|4136.48|4136.48|4136.17|4136.17|0
1645795550000|2022-02-25 13:25:50|4136.64|4136.64|4137.35|4137.35|4137.35|4137.35|4136.61|4136.61|0
1645795560000|2022-02-25 13:26:00|4137.44|4137.44|4138.39|4138.39|4138.49|4138.49|4137.44|4137.44|0
1645795570000|2022-02-25 13:26:10|4138.24|4138.24|4138.08|4138.08|4138.24|4138.24|4138.08|4138.08|0
1645795580000|2022-02-25 13:26:20|4137.77|4137.77|4138.71|4138.71|4138.71|4138.71|4137.77|4137.77|0
1645795600000|2022-02-25 13:26:40|4138.4|4138.4|4136.94|4136.94|4138.4|4138.4|4136.94|4136.94|0
1645795620000|2022-02-25 13:27:00|4136.63|4136.63|4136.63|4136.63|4136.63|4136.63|4136.63|4136.63|0
1645795630000|2022-02-25 13:27:10|4136.32|4136.32|4136.01|4136.01|4136.32|4136.32|4136.01|4136.01|0
1645795640000|2022-02-25 13:27:20|4135.08|4135.08|4135.08|4135.08|4135.08|4135.08|4135.08|4135.08|0
1645795650000|2022-02-25 13:27:30|4134.46|4134.46|4135.32|4135.32|4135.32|4135.32|4134.46|4134.46|0
1645795660000|2022-02-25 13:27:40|4135.23|4135.23|4135.23|4135.23|4135.23|4135.23|4135.23|4135.23|0
1645795670000|2022-02-25 13:27:50|4135.39|4135.39|4134.45|4134.45|4135.39|4135.39|4134.45|4134.45|0
1645795680000|2022-02-25 13:28:00|4134.63|4134.63|4135.03|4135.03|4135.03|4135.03|4134.63|4134.63|0
1645795690000|2022-02-25 13:28:10|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|0
1645795700000|2022-02-25 13:28:20|4134.57|4134.57|4133.54|4133.54|4134.57|4134.57|4133.54|4133.54|0
1645795720000|2022-02-25 13:28:40|4132.92|4132.92|4132.78|4132.78|4132.92|4132.92|4132.78|4132.78|0
1645795740000|2022-02-25 13:29:00|4131.54|4131.54|4131.17|4131.17|4131.54|4131.54|4131.17|4131.17|0
1645795750000|2022-02-25 13:29:10|4131.27|4131.27|4131.27|4131.27|4131.27|4131.27|4131.27|4131.27|0
1645795760000|2022-02-25 13:29:20|4130.96|4130.96|4130.96|4130.96|4130.96|4130.96|4130.96|4130.96|0
1645795770000|2022-02-25 13:29:30|4131.36|4131.36|4131.25|4131.25|4131.36|4131.36|4131.2|4131.2|0
1645795780000|2022-02-25 13:29:40|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|0
1645795790000|2022-02-25 13:29:50|4131.92|4131.92|4131.96|4131.96|4131.96|4131.96|4130.9|4130.9|0
1645795810000|2022-02-25 13:30:10|4131.34|4131.34|4130.25|4130.25|4131.34|4131.34|4130.25|4130.25|0
1645795830000|2022-02-25 13:30:30|4130.41|4130.41|4130.56|4130.56|4130.56|4130.56|4130.41|4130.41|0
1645795840000|2022-02-25 13:30:40|4130.87|4130.87|4132.11|4132.11|4132.11|4132.11|4130.87|4130.87|0
1645795850000|2022-02-25 13:30:50|4131.34|4131.34|4131.3|4131.3|4131.34|4131.34|4131.3|4131.3|0
1645795860000|2022-02-25 13:31:00|4131.28|4131.28|4131.82|4131.82|4131.82|4131.82|4131.28|4131.28|0
1645795870000|2022-02-25 13:31:10|4131.92|4131.92|4131.85|4131.85|4131.92|4131.92|4131.76|4131.76|0
1645795880000|2022-02-25 13:31:20|4131.7|4131.7|4132.16|4132.16|4132.16|4132.16|4131.7|4131.7|0
1645795890000|2022-02-25 13:31:30|4132.78|4132.78|4133.41|4133.41|4133.41|4133.41|4132.78|4132.78|0
1645795900000|2022-02-25 13:31:40|4134.08|4134.08|4134.26|4134.26|4134.26|4134.26|4134.08|4134.08|0
1645795910000|2022-02-25 13:31:50|4134.45|4134.45|4134.49|4134.49|4134.49|4134.49|4134.45|4134.45|0
1645795920000|2022-02-25 13:32:00|4134.55|4134.55|4137.93|4137.93|4137.93|4137.93|4134.55|4134.55|0
1645795930000|2022-02-25 13:32:10|4137.96|4137.96|4138.58|4138.58|4138.58|4138.58|4137.96|4137.96|0
1645795940000|2022-02-25 13:32:20|4138.27|4138.27|4137.36|4137.36|4138.27|4138.27|4137.33|4137.33|0
1645795950000|2022-02-25 13:32:30|4137.98|4137.98|4137.98|4137.98|4137.98|4137.98|4137.98|4137.98|0
1645795960000|2022-02-25 13:32:40|4138.07|4138.07|4138.35|4138.35|4138.37|4138.37|4137.29|4137.29|0
1645795970000|2022-02-25 13:32:50|4138.66|4138.66|4138.04|4138.04|4138.66|4138.66|4138.04|4138.04|0
1645795980000|2022-02-25 13:33:00|4137.73|4137.73|4138.28|4138.28|4138.28|4138.28|4136.79|4136.79|0
1645795990000|2022-02-25 13:33:10|4138.6|4138.6|4138.6|4138.6|4138.6|4138.6|4138.6|4138.6|0
1645796000000|2022-02-25 13:33:20|4138.44|4138.44|4138.44|4138.44|4138.44|4138.44|4138.44|4138.44|0
1645796010000|2022-02-25 13:33:30|4138.48|4138.48|4138.48|4138.48|4138.48|4138.48|4138.48|4138.48|0
1645796020000|2022-02-25 13:33:40|4138.2|4138.2|4137.36|4137.36|4138.2|4138.2|4137.27|4137.27|0
1645796040000|2022-02-25 13:34:00|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|0
1645796050000|2022-02-25 13:34:10|4137.68|4137.68|4138.45|4138.45|4138.45|4138.45|4137.68|4137.68|0
1645796060000|2022-02-25 13:34:20|4138.73|4138.73|4139.87|4139.87|4139.87|4139.87|4138.73|4138.73|0
1645796070000|2022-02-25 13:34:30|4139.25|4139.25|4139.25|4139.25|4139.25|4139.25|4139.25|4139.25|0
1645796080000|2022-02-25 13:34:40|4139.44|4139.44|4139.53|4139.53|4139.53|4139.53|4139.44|4139.44|0
1645796090000|2022-02-25 13:34:50|4139.38|4139.38|4139.4|4139.4|4139.4|4139.4|4139.38|4139.38|0
1645796100000|2022-02-25 13:35:00|4139.56|4139.56|4139.56|4139.56|4139.56|4139.56|4139.56|4139.56|0
1645796110000|2022-02-25 13:35:10|4141.42|4141.42|4142.87|4142.87|4142.87|4142.87|4141.42|4141.42|0
1645796120000|2022-02-25 13:35:20|4144.11|4144.11|4144.11|4144.11|4144.11|4144.11|4144.11|4144.11|0
1645796130000|2022-02-25 13:35:30|4143.84|4143.84|4145.08|4145.08|4145.08|4145.08|4143.84|4143.84|0
1645796140000|2022-02-25 13:35:40|4145.38|4145.38|4145.54|4145.54|4145.54|4145.54|4145.38|4145.38|0
1645796150000|2022-02-25 13:35:50|4145.38|4145.38|4144.92|4144.92|4145.38|4145.38|4144.92|4144.92|0
1645796160000|2022-02-25 13:36:00|4145.23|4145.23|4144.92|4144.92|4145.23|4145.23|4144.92|4144.92|0
1645796170000|2022-02-25 13:36:10|4145.32|4145.32|4145.32|4145.32|4145.32|4145.32|4144.39|4144.39|0
1645796180000|2022-02-25 13:36:20|4145.42|4145.42|4145.42|4145.42|4145.42|4145.42|4145.1|4145.1|0
1645796190000|2022-02-25 13:36:30|4145.73|4145.73|4144.79|4144.79|4145.73|4145.73|4144.79|4144.79|0
1645796200000|2022-02-25 13:36:40|4144.49|4144.49|4144.39|4144.39|4144.58|4144.58|4144.39|4144.39|0
1645796210000|2022-02-25 13:36:50|4144.49|4144.49|4144.49|4144.49|4144.49|4144.49|4144.49|4144.49|0
1645796220000|2022-02-25 13:37:00|4144.8|4144.8|4144.61|4144.61|4144.8|4144.8|4144.61|4144.61|0
1645796230000|2022-02-25 13:37:10|4144.92|4144.92|4144.3|4144.3|4144.92|4144.92|4144.3|4144.3|0
1645796240000|2022-02-25 13:37:20|4144.39|4144.39|4144.39|4144.39|4144.39|4144.39|4144.39|4144.39|0
1645796260000|2022-02-25 13:37:40|4144.08|4144.08|4143.91|4143.91|4144.08|4144.08|4143.91|4143.91|0
1645796270000|2022-02-25 13:37:50|4144|4144|4144|4144|4144|4144|4144|4144|0
1645796280000|2022-02-25 13:38:00|4143.84|4143.84|4144.41|4144.41|4144.41|4144.41|4143.16|4143.16|0
1645796310000|2022-02-25 13:38:30|4144.5|4144.5|4144.87|4144.87|4144.87|4144.87|4144.5|4144.5|0
1645796320000|2022-02-25 13:38:40|4144.91|4144.91|4144.91|4144.91|4144.91|4144.91|4144.91|4144.91|0
1645796330000|2022-02-25 13:38:50|4145.03|4145.03|4146.32|4146.32|4146.32|4146.32|4145.03|4145.03|0
1645796340000|2022-02-25 13:39:00|4146.01|4146.01|4146.01|4146.01|4146.01|4146.01|4146.01|4146.01|0
1645796350000|2022-02-25 13:39:10|4145.67|4145.67|4144.78|4144.78|4145.67|4145.67|4144.78|4144.78|0
1645796360000|2022-02-25 13:39:20|4144.62|4144.62|4144.62|4144.62|4144.62|4144.62|4144.62|4144.62|0
1645796370000|2022-02-25 13:39:30|4144.34|4144.34|4144.19|4144.19|4144.34|4144.34|4144.19|4144.19|0
1645796380000|2022-02-25 13:39:40|4144.81|4144.81|4145.09|4145.09|4145.09|4145.09|4144.81|4144.81|0
1645796390000|2022-02-25 13:39:50|4145.17|4145.17|4144.99|4144.99|4145.17|4145.17|4144.99|4144.99|0
1645796400000|2022-02-25 13:40:00|4145.17|4145.17|4144.92|4144.92|4145.23|4145.23|4144.92|4144.92|0
1645796410000|2022-02-25 13:40:10|4145.23|4145.23|4145.54|4145.54|4145.54|4145.54|4145.23|4145.23|0
1645796420000|2022-02-25 13:40:20|4145.59|4145.59|4145.72|4145.72|4145.72|4145.72|4145.1|4145.1|0
1645796430000|2022-02-25 13:40:30|4146.03|4146.03|4146.03|4146.03|4146.03|4146.03|4146.03|4146.03|0
1645796450000|2022-02-25 13:40:50|4146.21|4146.21|4146.28|4146.28|4146.49|4146.49|4146.21|4146.21|0
1645796460000|2022-02-25 13:41:00|4145.66|4145.66|4145.66|4145.66|4145.66|4145.66|4145.35|4145.35|0
1645796470000|2022-02-25 13:41:10|4145.5|4145.5|4145.48|4145.48|4145.5|4145.5|4145.48|4145.48|0
1645796480000|2022-02-25 13:41:20|4145.42|4145.42|4144.64|4144.64|4145.42|4145.42|4144.64|4144.64|0
1645796490000|2022-02-25 13:41:30|4144.95|4144.95|4144.02|4144.02|4145.27|4145.27|4144.02|4144.02|0
1645796500000|2022-02-25 13:41:40|4143.09|4143.09|4143.11|4143.11|4143.11|4143.11|4143.09|4143.09|0
1645796510000|2022-02-25 13:41:50|4144.05|4144.05|4144.82|4144.82|4145.13|4145.13|4144.05|4144.05|0
1645796520000|2022-02-25 13:42:00|4144.2|4144.2|4144.2|4144.2|4144.2|4144.2|4144.2|4144.2|0
1645796530000|2022-02-25 13:42:10|4143.61|4143.61|4142.8|4142.8|4143.61|4143.61|4142.8|4142.8|0
1645796540000|2022-02-25 13:42:20|4142.89|4142.89|4142.89|4142.89|4143.2|4143.2|4142.58|4142.58|0
1645796550000|2022-02-25 13:42:30|4142.43|4142.43|4141.85|4141.85|4142.43|4142.43|4141.85|4141.85|0
1645796560000|2022-02-25 13:42:40|4141.64|4141.64|4141.3|4141.3|4141.64|4141.64|4141.3|4141.3|0
1645796570000|2022-02-25 13:42:50|4140.99|4140.99|4140.96|4140.96|4140.99|4140.99|4140.96|4140.96|0
1645796580000|2022-02-25 13:43:00|4140.65|4140.65|4139.05|4139.05|4140.65|4140.65|4139.05|4139.05|0
1645796590000|2022-02-25 13:43:10|4139.2|4139.2|4139.2|4139.2|4139.2|4139.2|4139.2|4139.2|0
1645796600000|2022-02-25 13:43:20|4138.93|4138.93|4138.46|4138.46|4138.93|4138.93|4137.84|4137.84|0
1645796620000|2022-02-25 13:43:40|4138.27|4138.27|4137.84|4137.84|4138.27|4138.27|4137.84|4137.84|0
1645796630000|2022-02-25 13:43:50|4137.69|4137.69|4137.31|4137.31|4137.69|4137.69|4137.31|4137.31|0
1645796640000|2022-02-25 13:44:00|4137.93|4137.93|4139.54|4139.54|4139.54|4139.54|4137.93|4137.93|0
1645796650000|2022-02-25 13:44:10|4139.85|4139.85|4139.91|4139.91|4139.91|4139.91|4139.85|4139.85|0
1645796660000|2022-02-25 13:44:20|4139.79|4139.79|4139.6|4139.6|4139.91|4139.91|4139.6|4139.6|0
1645796670000|2022-02-25 13:44:30|4139.1|4139.1|4138.48|4138.48|4139.1|4139.1|4138.48|4138.48|0
1645796680000|2022-02-25 13:44:40|4138.17|4138.17|4138.17|4138.17|4138.17|4138.17|4138.17|4138.17|0
1645796690000|2022-02-25 13:44:50|4138.48|4138.48|4138.97|4138.97|4139.6|4139.6|4138.32|4138.32|0
1645796700000|2022-02-25 13:45:00|4139.03|4139.03|4137.48|4137.48|4139.03|4139.03|4137.48|4137.48|0
1645796710000|2022-02-25 13:45:10|4137.79|4137.79|4137.95|4137.95|4138.1|4138.1|4137.64|4137.64|0
1645796720000|2022-02-25 13:45:20|4137.85|4137.85|4138.07|4138.07|4138.69|4138.69|4137.85|4137.85|0
1645796730000|2022-02-25 13:45:30|4137.76|4137.76|4138.69|4138.69|4138.69|4138.69|4137.76|4137.76|0
1645796740000|2022-02-25 13:45:40|4138.07|4138.07|4138.38|4138.38|4138.38|4138.38|4138.07|4138.07|0
1645796750000|2022-02-25 13:45:50|4137.45|4137.45|4136.86|4136.86|4137.45|4137.45|4136.86|4136.86|0
1645796760000|2022-02-25 13:46:00|4136.82|4136.82|4137.35|4137.35|4137.44|4137.44|4136.82|4136.82|0
1645796770000|2022-02-25 13:46:10|4137.1|4137.1|4137.16|4137.16|4137.16|4137.16|4136.7|4136.7|0
1645796780000|2022-02-25 13:46:20|4136.85|4136.85|4136.54|4136.54|4136.85|4136.85|4136.54|4136.54|0
1645796790000|2022-02-25 13:46:30|4136.39|4136.39|4136.2|4136.2|4136.39|4136.39|4136.2|4136.2|0
1645796800000|2022-02-25 13:46:40|4136.08|4136.08|4136.24|4136.24|4136.24|4136.24|4136.08|4136.08|0
1645796810000|2022-02-25 13:46:50|4135.61|4135.61|4135.77|4135.77|4135.77|4135.77|4135.61|4135.61|0
1645796820000|2022-02-25 13:47:00|4135.46|4135.46|4135|4135|4135.46|4135.46|4135|4135|0
1645796830000|2022-02-25 13:47:10|4135.18|4135.18|4135.28|4135.28|4135.28|4135.28|4135.18|4135.18|0
1645796840000|2022-02-25 13:47:20|4135.18|4135.18|4133.94|4133.94|4135.18|4135.18|4133.94|4133.94|0
1645796850000|2022-02-25 13:47:30|4134|4134|4134|4134|4134|4134|4134|4134|0
1645796860000|2022-02-25 13:47:40|4134.09|4134.09|4133.78|4133.78|4134.09|4134.09|4133.78|4133.78|0
1645796870000|2022-02-25 13:47:50|4135.34|4135.34|4136.02|4136.02|4136.02|4136.02|4135.34|4135.34|0
1645796880000|2022-02-25 13:48:00|4135.83|4135.83|4135.52|4135.52|4135.83|4135.83|4135.52|4135.52|0
1645796890000|2022-02-25 13:48:10|4135.61|4135.61|4135.61|4135.61|4135.61|4135.61|4135.61|4135.61|0
1645796900000|2022-02-25 13:48:20|4135.56|4135.56|4135.4|4135.4|4135.56|4135.56|4135.4|4135.4|0
1645796910000|2022-02-25 13:48:30|4135.31|4135.31|4134.22|4134.22|4135.31|4135.31|4134.22|4134.22|0
1645796920000|2022-02-25 13:48:40|4134.07|4134.07|4133.76|4133.76|4134.07|4134.07|4133.76|4133.76|0
1645796940000|2022-02-25 13:49:00|4133.61|4133.61|4132.27|4132.27|4133.61|4133.61|4132.27|4132.27|0
1645796960000|2022-02-25 13:49:20|4132.09|4132.09|4131.96|4131.96|4132.27|4132.27|4131.96|4131.96|0
1645796970000|2022-02-25 13:49:30|4131.69|4131.69|4131.67|4131.67|4131.79|4131.79|4131.36|4131.36|0
1645796980000|2022-02-25 13:49:40|4131.36|4131.36|4132.44|4132.44|4132.44|4132.44|4131.36|4131.36|0
1645796990000|2022-02-25 13:49:50|4132.13|4132.13|4132.13|4132.13|4132.13|4132.13|4132.13|4132.13|0
1645797010000|2022-02-25 13:50:10|4131.67|4131.67|4131.51|4131.51|4131.67|4131.67|4131.51|4131.51|0
1645797020000|2022-02-25 13:50:20|4131.47|4131.47|4131.43|4131.43|4131.47|4131.47|4131.43|4131.43|0
1645797030000|2022-02-25 13:50:30|4131.39|4131.39|4132.01|4132.01|4132.01|4132.01|4131.39|4131.39|0
1645797040000|2022-02-25 13:50:40|4131.86|4131.86|4132.69|4132.69|4132.69|4132.69|4131.86|4131.86|0
1645797060000|2022-02-25 13:51:00|4133|4133|4132.88|4132.88|4133.81|4133.81|4132.88|4132.88|0
1645797070000|2022-02-25 13:51:10|4133.5|4133.5|4134.3|4134.3|4134.3|4134.3|4133.5|4133.5|0
1645797080000|2022-02-25 13:51:20|4134.22|4134.22|4133.86|4133.86|4134.22|4134.22|4133.86|4133.86|0
1645797090000|2022-02-25 13:51:30|4133.71|4133.71|4134.8|4134.8|4134.8|4134.8|4133.4|4133.4|0
1645797100000|2022-02-25 13:51:40|4135.26|4135.26|4135.47|4135.47|4135.7|4135.7|4135.26|4135.26|0
1645797110000|2022-02-25 13:51:50|4135.62|4135.62|4135.62|4135.62|4135.62|4135.62|4135.62|4135.62|0
1645797120000|2022-02-25 13:52:00|4136.2|4136.2|4134.44|4134.44|4136.2|4136.2|4134.44|4134.44|0
1645797130000|2022-02-25 13:52:10|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|4134.34|4134.34|0
1645797150000|2022-02-25 13:52:30|4134.41|4134.41|4135.34|4135.34|4135.34|4135.34|4134.41|4134.41|0
1645797160000|2022-02-25 13:52:40|4135.44|4135.44|4135.59|4135.59|4135.59|4135.59|4135.44|4135.44|0
1645797170000|2022-02-25 13:52:50|4135.62|4135.62|4135.69|4135.69|4135.69|4135.69|4135.53|4135.53|0
1645797180000|2022-02-25 13:53:00|4135.53|4135.53|4135.29|4135.29|4135.72|4135.72|4135.29|4135.29|0
1645797190000|2022-02-25 13:53:10|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|0
1645797200000|2022-02-25 13:53:20|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|0
1645797210000|2022-02-25 13:53:30|4136.59|4136.59|4136.59|4136.59|4136.59|4136.59|4136.59|4136.59|0
1645797230000|2022-02-25 13:53:50|4136.47|4136.47|4136.43|4136.43|4136.47|4136.47|4136.43|4136.43|0
1645797240000|2022-02-25 13:54:00|4136.27|4136.27|4135.81|4135.81|4136.27|4136.27|4135.81|4135.81|0
1645797250000|2022-02-25 13:54:10|4135.68|4135.68|4135.68|4135.68|4135.68|4135.68|4135.68|4135.68|0
1645797260000|2022-02-25 13:54:20|4135.64|4135.64|4135.64|4135.64|4135.64|4135.64|4135.64|4135.64|0
1645797270000|2022-02-25 13:54:30|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|0
1645797280000|2022-02-25 13:54:40|4135.18|4135.18|4135.18|4135.18|4135.18|4135.18|4135.18|4135.18|0
1645797290000|2022-02-25 13:54:50|4135.02|4135.02|4134.5|4134.5|4135.08|4135.08|4134.5|4134.5|0
1645797300000|2022-02-25 13:55:00|4134.96|4134.96|4135.74|4135.74|4135.74|4135.74|4134.81|4134.81|0
1645797310000|2022-02-25 13:55:10|4135.86|4135.86|4136.79|4136.79|4136.79|4136.79|4135.86|4135.86|0
1645797320000|2022-02-25 13:55:20|4136.92|4136.92|4136.79|4136.79|4136.92|4136.92|4136.75|4136.75|0
1645797330000|2022-02-25 13:55:30|4136.61|4136.61|4136.33|4136.33|4136.61|4136.61|4136.33|4136.33|0
1645797340000|2022-02-25 13:55:40|4136.3|4136.3|4136.3|4136.3|4136.3|4136.3|4136.3|4136.3|0
1645797350000|2022-02-25 13:55:50|4136.33|4136.33|4136.95|4136.95|4136.99|4136.99|4136.33|4136.33|0
1645797360000|2022-02-25 13:56:00|4137.26|4137.26|4137.34|4137.34|4137.34|4137.34|4137.26|4137.26|0
1645797370000|2022-02-25 13:56:10|4137.8|4137.8|4138.32|4138.32|4138.32|4138.32|4137.8|4137.8|0
1645797400000|2022-02-25 13:56:40|4138.49|4138.49|4137.73|4137.73|4138.57|4138.57|4137.73|4137.73|0
1645797410000|2022-02-25 13:56:50|4138.2|4138.2|4137.42|4137.42|4138.2|4138.2|4137.42|4137.42|0
1645797420000|2022-02-25 13:57:00|4137.27|4137.27|4136.34|4136.34|4137.27|4137.27|4136.34|4136.34|0
1645797430000|2022-02-25 13:57:10|4136.39|4136.39|4136.46|4136.46|4136.46|4136.46|4136.34|4136.34|0
1645797440000|2022-02-25 13:57:20|4136.53|4136.53|4136.59|4136.59|4136.59|4136.59|4136.53|4136.53|0
1645797460000|2022-02-25 13:57:40|4136.63|4136.63|4136.63|4136.63|4136.63|4136.63|4136.63|4136.63|0
1645797470000|2022-02-25 13:57:50|4136.48|4136.48|4136.73|4136.73|4136.79|4136.79|4136.48|4136.48|0
1645797480000|2022-02-25 13:58:00|4136.61|4136.61|4136.52|4136.52|4136.61|4136.61|4136.52|4136.52|0
1645797490000|2022-02-25 13:58:10|4136.48|4136.48|4136.26|4136.26|4136.48|4136.48|4136.26|4136.26|0
1645797500000|2022-02-25 13:58:20|4136.38|4136.38|4136.19|4136.19|4136.38|4136.38|4136.19|4136.19|0
1645797510000|2022-02-25 13:58:30|4136.5|4136.5|4136.5|4136.5|4136.5|4136.5|4136.5|4136.5|0
1645797530000|2022-02-25 13:58:50|4136.59|4136.59|4136.59|4136.59|4136.59|4136.59|4136.59|4136.59|0
1645797550000|2022-02-25 13:59:10|4136.28|4136.28|4136.91|4136.91|4136.91|4136.91|4136.28|4136.28|0
1645797560000|2022-02-25 13:59:20|4136.59|4136.59|4136.5|4136.5|4136.69|4136.69|4136.44|4136.44|0
1645797570000|2022-02-25 13:59:30|4136.04|4136.04|4136.04|4136.04|4136.04|4136.04|4136.04|4136.04|0
1645797580000|2022-02-25 13:59:40|4135.88|4135.88|4136.19|4136.19|4136.19|4136.19|4135.88|4135.88|0
1645797600000|2022-02-25 14:00:00|4137.13|4137.13|4136.35|4136.35|4137.13|4137.13|4136.35|4136.35|0
1645797610000|2022-02-25 14:00:10|4136.26|4136.26|4137.14|4137.14|4137.22|4137.22|4136.26|4136.26|0
1645797620000|2022-02-25 14:00:20|4136.82|4136.82|4136.84|4136.84|4137.27|4137.27|4136.82|4136.82|0
1645797630000|2022-02-25 14:00:30|4136.93|4136.93|4137.39|4137.39|4137.7|4137.7|4136.93|4136.93|0
1645797640000|2022-02-25 14:00:40|4137.7|4137.7|4137.74|4137.74|4137.88|4137.88|4137.63|4137.63|0
1645797650000|2022-02-25 14:00:50|4137.93|4137.93|4137.7|4137.7|4137.93|4137.93|4137.7|4137.7|0
1645797670000|2022-02-25 14:01:10|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|0
1645797680000|2022-02-25 14:01:20|4137.52|4137.52|4138.14|4138.14|4138.33|4138.33|4137.52|4137.52|0
1645797690000|2022-02-25 14:01:30|4138.24|4138.24|4138.11|4138.11|4138.24|4138.24|4137.96|4137.96|0
1645797700000|2022-02-25 14:01:40|4138.09|4138.09|4138.09|4138.09|4138.09|4138.09|4138.09|4138.09|0
1645797710000|2022-02-25 14:01:50|4138.27|4138.27|4138.09|4138.09|4138.27|4138.27|4138.09|4138.09|0
1645797730000|2022-02-25 14:02:10|4138.11|4138.11|4138.48|4138.48|4138.48|4138.48|4138.11|4138.11|0
1645797740000|2022-02-25 14:02:20|4138.57|4138.57|4138.41|4138.41|4139.04|4139.04|4138.41|4138.41|0
1645797750000|2022-02-25 14:02:30|4138.51|4138.51|4138.14|4138.14|4138.51|4138.51|4138.14|4138.14|0
1645797760000|2022-02-25 14:02:40|4137.36|4137.36|4137.01|4137.01|4137.36|4137.36|4137.01|4137.01|0
1645797770000|2022-02-25 14:02:50|4137.09|4137.09|4137.71|4137.71|4137.71|4137.71|4137.09|4137.09|0
1645797780000|2022-02-25 14:03:00|4137.87|4137.87|4138.64|4138.64|4138.64|4138.64|4137.87|4137.87|0
1645797790000|2022-02-25 14:03:10|4138.45|4138.45|4138.17|4138.17|4138.45|4138.45|4138.08|4138.08|0
1645797800000|2022-02-25 14:03:20|4138.36|4138.36|4138.66|4138.66|4139.29|4139.29|4138.35|4138.35|0
1645797810000|2022-02-25 14:03:30|4138.82|4138.82|4138.84|4138.84|4138.84|4138.84|4138.82|4138.82|0
1645797820000|2022-02-25 14:03:40|4138.94|4138.94|4138.6|4138.6|4139|4139|4138.6|4138.6|0
1645797830000|2022-02-25 14:03:50|4138.62|4138.62|4138.47|4138.47|4138.62|4138.62|4138.47|4138.47|0
1645797840000|2022-02-25 14:04:00|4138.38|4138.38|4138.38|4138.38|4138.38|4138.38|4138.38|4138.38|0
1645797850000|2022-02-25 14:04:10|4138.07|4138.07|4137.99|4137.99|4138.07|4138.07|4137.99|4137.99|0
1645797860000|2022-02-25 14:04:20|4138.04|4138.04|4138.35|4138.35|4138.73|4138.73|4137.98|4137.98|0
1645797870000|2022-02-25 14:04:30|4138.82|4138.82|4139.28|4139.28|4139.9|4139.9|4138.82|4138.82|0
1645797880000|2022-02-25 14:04:40|4139.19|4139.19|4138.86|4138.86|4139.21|4139.21|4138.81|4138.81|0
1645797890000|2022-02-25 14:04:50|4138.39|4138.39|4138.45|4138.45|4138.45|4138.45|4138.3|4138.3|0
1645797910000|2022-02-25 14:05:10|4138.64|4138.64|4138.2|4138.2|4138.73|4138.73|4138.2|4138.2|0
1645797930000|2022-02-25 14:05:30|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|0
1645797940000|2022-02-25 14:05:40|4138.16|4138.16|4138.15|4138.15|4138.44|4138.44|4138.15|4138.15|0
1645797950000|2022-02-25 14:05:50|4138.21|4138.21|4136.39|4136.39|4138.21|4138.21|4136.39|4136.39|0
1645797960000|2022-02-25 14:06:00|4137.01|4137.01|4136.34|4136.34|4137.01|4137.01|4136.19|4136.19|0
1645797970000|2022-02-25 14:06:10|4136.53|4136.53|4136.49|4136.49|4136.53|4136.53|4136.49|4136.49|0
1645797990000|2022-02-25 14:06:30|4136.4|4136.4|4136.12|4136.12|4136.4|4136.4|4136.12|4136.12|0
1645798000000|2022-02-25 14:06:40|4136.42|4136.42|4137.67|4137.67|4137.67|4137.67|4136.42|4136.42|0
1645798010000|2022-02-25 14:06:50|4138.29|4138.29|4138.97|4138.97|4138.97|4138.97|4138.29|4138.29|0
1645798020000|2022-02-25 14:07:00|4138.66|4138.66|4140.11|4140.11|4140.11|4140.11|4138.66|4138.66|0
1645798030000|2022-02-25 14:07:10|4140.23|4140.23|4140.66|4140.66|4140.66|4140.66|4140.04|4140.04|0
1645798040000|2022-02-25 14:07:20|4140.76|4140.76|4141.04|4141.04|4141.04|4141.04|4140.76|4140.76|0
1645798050000|2022-02-25 14:07:30|4140.88|4140.88|4141.04|4141.04|4141.04|4141.04|4140.88|4140.88|0
1645798060000|2022-02-25 14:07:40|4141.97|4141.97|4141.97|4141.97|4141.97|4141.97|4141.97|4141.97|0
1645798070000|2022-02-25 14:07:50|4142.59|4142.59|4142.03|4142.03|4142.59|4142.59|4141.66|4141.66|0
1645798080000|2022-02-25 14:08:00|4141.72|4141.72|4141.72|4141.72|4141.72|4141.72|4141.72|4141.72|0
1645798090000|2022-02-25 14:08:10|4142.03|4142.03|4142.03|4142.03|4142.03|4142.03|4142.03|4142.03|0
1645798100000|2022-02-25 14:08:20|4142.34|4142.34|4143.27|4143.27|4143.27|4143.27|4142.34|4142.34|0
1645798110000|2022-02-25 14:08:30|4142.99|4142.99|4142.28|4142.28|4142.99|4142.99|4142.28|4142.28|0
1645798120000|2022-02-25 14:08:40|4141.89|4141.89|4141.24|4141.24|4141.89|4141.89|4141.24|4141.24|0
1645798130000|2022-02-25 14:08:50|4141.4|4141.4|4141.4|4141.4|4141.4|4141.4|4141.4|4141.4|0
1645798140000|2022-02-25 14:09:00|4140.77|4140.77|4140.42|4140.42|4140.77|4140.77|4140.42|4140.42|0
1645798150000|2022-02-25 14:09:10|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|0
1645798170000|2022-02-25 14:09:30|4140.64|4140.64|4140.64|4140.64|4140.64|4140.64|4140.64|4140.64|0
1645798180000|2022-02-25 14:09:40|4140.62|4140.62|4139.49|4139.49|4140.62|4140.62|4139.49|4139.49|0
1645798190000|2022-02-25 14:09:50|4138.87|4138.87|4139.49|4139.49|4139.49|4139.49|4138.87|4138.87|0
1645798200000|2022-02-25 14:10:00|4139.65|4139.65|4139.99|4139.99|4139.99|4139.99|4139.49|4139.49|0
1645798210000|2022-02-25 14:10:10|4139.68|4139.68|4139.99|4139.99|4139.99|4139.99|4139.68|4139.68|0
1645798220000|2022-02-25 14:10:20|4139.37|4139.37|4139.37|4139.37|4139.37|4139.37|4139.37|4139.37|0
1645798230000|2022-02-25 14:10:30|4139.67|4139.67|4139.52|4139.52|4139.67|4139.67|4139.52|4139.52|0
1645798240000|2022-02-25 14:10:40|4139.67|4139.67|4140.86|4140.86|4140.92|4140.92|4139.67|4139.67|0
1645798250000|2022-02-25 14:10:50|4141.14|4141.14|4142.47|4142.47|4142.47|4142.47|4141.05|4141.05|0
1645798260000|2022-02-25 14:11:00|4142.84|4142.84|4142.82|4142.82|4142.91|4142.91|4142.82|4142.82|0
1645798270000|2022-02-25 14:11:10|4142.21|4142.21|4141.27|4141.27|4142.21|4142.21|4141.27|4141.27|0
1645798280000|2022-02-25 14:11:20|4141.12|4141.12|4142.05|4142.05|4142.27|4142.27|4141.12|4141.12|0
1645798290000|2022-02-25 14:11:30|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|0
1645798300000|2022-02-25 14:11:40|4141.56|4141.56|4140.53|4140.53|4141.56|4141.56|4140.53|4140.53|0
1645798310000|2022-02-25 14:11:50|4140.41|4140.41|4141.21|4141.21|4141.21|4141.21|4140.41|4140.41|0
1645798320000|2022-02-25 14:12:00|4141.83|4141.83|4142.33|4142.33|4142.33|4142.33|4141.83|4141.83|0
1645798330000|2022-02-25 14:12:10|4141.71|4141.71|4142.08|4142.08|4142.08|4142.08|4141.71|4141.71|0
1645798340000|2022-02-25 14:12:20|4142.23|4142.23|4140.79|4140.79|4142.72|4142.72|4140.08|4140.08|0
1645798350000|2022-02-25 14:12:30|4140.48|4140.48|4140.57|4140.57|4140.57|4140.57|4140.48|4140.48|0
1645798360000|2022-02-25 14:12:40|4140.73|4140.73|4140.65|4140.65|4140.73|4140.73|4140.65|4140.65|0
1645798370000|2022-02-25 14:12:50|4140.69|4140.69|4141.31|4141.31|4141.31|4141.31|4140.69|4140.69|0
1645798380000|2022-02-25 14:13:00|4141|4141|4140.57|4140.57|4141|4141|4140.57|4140.57|0
1645798390000|2022-02-25 14:13:10|4140.62|4140.62|4140.62|4140.62|4140.62|4140.62|4140.31|4140.31|0
1645798400000|2022-02-25 14:13:20|4140.31|4140.31|4140.31|4140.31|4140.31|4140.31|4140.31|4140.31|0
1645798410000|2022-02-25 14:13:30|4140.43|4140.43|4140.74|4140.74|4141.05|4141.05|4140.43|4140.43|0
1645798420000|2022-02-25 14:13:40|4140.89|4140.89|4141.08|4141.08|4141.08|4141.08|4140.89|4140.89|0
1645798430000|2022-02-25 14:13:50|4141.39|4141.39|4141.29|4141.29|4141.39|4141.39|4141.11|4141.11|0
1645798440000|2022-02-25 14:14:00|4141.38|4141.38|4141.84|4141.84|4141.84|4141.84|4141.38|4141.38|0
1645798450000|2022-02-25 14:14:10|4141.89|4141.89|4141.85|4141.85|4141.89|4141.89|4141.85|4141.85|0
1645798460000|2022-02-25 14:14:20|4141.54|4141.54|4141.54|4141.54|4141.54|4141.54|4141.54|4141.54|0
1645798470000|2022-02-25 14:14:30|4142.17|4142.17|4141.39|4141.39|4142.17|4142.17|4141.39|4141.39|0
1645798480000|2022-02-25 14:14:40|4141.25|4141.25|4141.25|4141.25|4141.25|4141.25|4141.25|4141.25|0
1645798490000|2022-02-25 14:14:50|4141.16|4141.16|4141.72|4141.72|4141.72|4141.72|4141.16|4141.16|0
1645798500000|2022-02-25 14:15:00|4142.03|4142.03|4141.7|4141.7|4142.32|4142.32|4141.7|4141.7|0
1645798510000|2022-02-25 14:15:10|4141.6|4141.6|4141.64|4141.64|4141.64|4141.64|4141.6|4141.6|0
1645798520000|2022-02-25 14:15:20|4141.95|4141.95|4142.73|4142.73|4142.73|4142.73|4141.95|4141.95|0
1645798530000|2022-02-25 14:15:30|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|0
1645798540000|2022-02-25 14:15:40|4142.73|4142.73|4142.58|4142.58|4142.73|4142.73|4142.58|4142.58|0
1645798550000|2022-02-25 14:15:50|4142.62|4142.62|4141.6|4141.6|4142.62|4142.62|4141.57|4141.57|0
1645798560000|2022-02-25 14:16:00|4141.91|4141.91|4142.22|4142.22|4142.22|4142.22|4141.91|4141.91|0
1645798570000|2022-02-25 14:16:10|4142.13|4142.13|4142.54|4142.54|4142.54|4142.54|4142.13|4142.13|0
1645798580000|2022-02-25 14:16:20|4142.05|4142.05|4141.77|4141.77|4142.05|4142.05|4141.77|4141.77|0
1645798590000|2022-02-25 14:16:30|4141.68|4141.68|4141.58|4141.58|4141.68|4141.68|4141.58|4141.58|0
1645798610000|2022-02-25 14:16:50|4141.27|4141.27|4141.09|4141.09|4141.27|4141.27|4140.34|4140.34|0
1645798620000|2022-02-25 14:17:00|4140.78|4140.78|4141.09|4141.09|4141.09|4141.09|4140.78|4140.78|0
1645798630000|2022-02-25 14:17:10|4141.13|4141.13|4141|4141|4141.44|4141.44|4140.38|4140.38|0
1645798640000|2022-02-25 14:17:20|4141.32|4141.32|4142.06|4142.06|4142.25|4142.25|4141.32|4141.32|0
1645798650000|2022-02-25 14:17:30|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|0
1645798660000|2022-02-25 14:17:40|4141.75|4141.75|4142.06|4142.06|4142.06|4142.06|4141.75|4141.75|0
1645798670000|2022-02-25 14:17:50|4141.75|4141.75|4141.62|4141.62|4141.75|4141.75|4141.44|4141.44|0
1645798680000|2022-02-25 14:18:00|4141.44|4141.44|4141.44|4141.44|4141.44|4141.44|4141.44|4141.44|0
1645798690000|2022-02-25 14:18:10|4140.82|4140.82|4140.51|4140.51|4140.82|4140.82|4140.51|4140.51|0
1645798700000|2022-02-25 14:18:20|4140.41|4140.41|4140.1|4140.1|4140.72|4140.72|4140.1|4140.1|0
1645798710000|2022-02-25 14:18:30|4140.41|4140.41|4140.41|4140.41|4140.41|4140.41|4139.79|4139.79|0
1645798720000|2022-02-25 14:18:40|4140.51|4140.51|4139.64|4139.64|4140.6|4140.6|4139.02|4139.02|0
1645798730000|2022-02-25 14:18:50|4140.26|4140.26|4140.66|4140.66|4140.66|4140.66|4140.26|4140.26|0
1645798740000|2022-02-25 14:19:00|4140.72|4140.72|4140.88|4140.88|4140.88|4140.88|4140.72|4140.72|0
1645798750000|2022-02-25 14:19:10|4140.92|4140.92|4141.12|4141.12|4141.27|4141.27|4140.92|4140.92|0
1645798760000|2022-02-25 14:19:20|4141.43|4141.43|4141.4|4141.4|4141.58|4141.58|4140.49|4140.49|0
1645798770000|2022-02-25 14:19:30|4141.49|4141.49|4141.74|4141.74|4141.84|4141.84|4141.22|4141.22|0
1645798780000|2022-02-25 14:19:40|4141.12|4141.12|4142.24|4142.24|4142.24|4142.24|4141.12|4141.12|0
1645798790000|2022-02-25 14:19:50|4141.62|4141.62|4141.72|4141.72|4142.03|4142.03|4141.62|4141.62|0
1645798800000|2022-02-25 14:20:00|4142.34|4142.34|4141.72|4141.72|4142.34|4142.34|4141.72|4141.72|0
1645798810000|2022-02-25 14:20:10|4142.03|4142.03|4142.03|4142.03|4142.03|4142.03|4142.03|4142.03|0
1645798820000|2022-02-25 14:20:20|4141.93|4141.93|4142.24|4142.24|4142.24|4142.24|4141.31|4141.31|0
1645798830000|2022-02-25 14:20:30|4142.19|4142.19|4142.28|4142.28|4142.28|4142.28|4142.19|4142.19|0
1645798840000|2022-02-25 14:20:40|4142.19|4142.19|4141.91|4141.91|4142.19|4142.19|4141.91|4141.91|0
1645798860000|2022-02-25 14:21:00|4142.53|4142.53|4145.09|4145.09|4145.09|4145.09|4142.53|4142.53|0
1645798870000|2022-02-25 14:21:10|4145.18|4145.18|4144.62|4144.62|4145.86|4145.86|4144.62|4144.62|0
1645798880000|2022-02-25 14:21:20|4144.53|4144.53|4145.23|4145.23|4145.23|4145.23|4144.53|4144.53|0
1645798890000|2022-02-25 14:21:30|4144.61|4144.61|4144.01|4144.01|4144.61|4144.61|4143.39|4143.39|0
1645798900000|2022-02-25 14:21:40|4143.85|4143.85|4143.61|4143.61|4143.85|4143.85|4142.99|4142.99|0
1645798910000|2022-02-25 14:21:50|4142.99|4142.99|4142.95|4142.95|4142.99|4142.99|4142.95|4142.95|0
1645798920000|2022-02-25 14:22:00|4142.48|4142.48|4142.29|4142.29|4142.6|4142.6|4141.98|4141.98|0
1645798930000|2022-02-25 14:22:10|4142.14|4142.14|4142.64|4142.64|4142.64|4142.64|4142.14|4142.14|0
1645798940000|2022-02-25 14:22:20|4142.79|4142.79|4142.13|4142.13|4142.79|4142.79|4142.07|4142.07|0
1645798950000|2022-02-25 14:22:30|4141.67|4141.67|4141.82|4141.82|4141.82|4141.82|4141.67|4141.67|0
1645798960000|2022-02-25 14:22:40|4141.51|4141.51|4141.98|4141.98|4141.98|4141.98|4140.58|4140.58|0
1645798970000|2022-02-25 14:22:50|4141.93|4141.93|4140.23|4140.23|4141.93|4141.93|4140.23|4140.23|0
1645798980000|2022-02-25 14:23:00|4140.07|4140.07|4140.38|4140.38|4140.38|4140.38|4140.07|4140.07|0
1645799000000|2022-02-25 14:23:20|4140.85|4140.85|4141.78|4141.78|4141.78|4141.78|4140.85|4140.85|0
1645799010000|2022-02-25 14:23:30|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|0
1645799020000|2022-02-25 14:23:40|4142.85|4142.85|4143.79|4143.79|4143.79|4143.79|4142.85|4142.85|0
1645799040000|2022-02-25 14:24:00|4143.16|4143.16|4143.05|4143.05|4143.16|4143.16|4143.05|4143.05|0
1645799050000|2022-02-25 14:24:10|4143.07|4143.07|4143.32|4143.32|4143.32|4143.32|4143.07|4143.07|0
1645799060000|2022-02-25 14:24:20|4143.17|4143.17|4143.19|4143.19|4143.19|4143.19|4143.17|4143.17|0
1645799080000|2022-02-25 14:24:40|4143.22|4143.22|4142.44|4142.44|4143.68|4143.68|4142.44|4142.44|0
1645799090000|2022-02-25 14:24:50|4142.25|4142.25|4141.82|4141.82|4142.25|4142.25|4141.82|4141.82|0
1645799100000|2022-02-25 14:25:00|4142.13|4142.13|4140.72|4140.72|4142.13|4142.13|4140.72|4140.72|0
1645799110000|2022-02-25 14:25:10|4140.75|4140.75|4140.39|4140.39|4140.75|4140.75|4140.39|4140.39|0
1645799120000|2022-02-25 14:25:20|4140.08|4140.08|4139.62|4139.62|4140.08|4140.08|4139.62|4139.62|0
1645799130000|2022-02-25 14:25:30|4139.77|4139.77|4138.75|4138.75|4139.77|4139.77|4138.75|4138.75|0
1645799140000|2022-02-25 14:25:40|4138.71|4138.71|4138.39|4138.39|4138.71|4138.71|4138.39|4138.39|0
1645799150000|2022-02-25 14:25:50|4137.93|4137.93|4137.97|4137.97|4137.97|4137.97|4137.93|4137.93|0
1645799160000|2022-02-25 14:26:00|4137.66|4137.66|4136.6|4136.6|4137.66|4137.66|4136.6|4136.6|0
1645799170000|2022-02-25 14:26:10|4136.62|4136.62|4137.27|4137.27|4137.27|4137.27|4136.62|4136.62|0
1645799180000|2022-02-25 14:26:20|4137.11|4137.11|4137.11|4137.11|4137.11|4137.11|4137.11|4137.11|0
1645799190000|2022-02-25 14:26:30|4136.83|4136.83|4136.12|4136.12|4136.83|4136.83|4135.65|4135.65|0
1645799200000|2022-02-25 14:26:40|4135.75|4135.75|4135.66|4135.66|4135.75|4135.75|4135.66|4135.66|0
1645799210000|2022-02-25 14:26:50|4135.56|4135.56|4135.47|4135.47|4135.56|4135.56|4135.38|4135.38|0
1645799220000|2022-02-25 14:27:00|4135.78|4135.78|4134.63|4134.63|4136.09|4136.09|4134.63|4134.63|0
1645799230000|2022-02-25 14:27:10|4134.54|4134.54|4134.63|4134.63|4134.63|4134.63|4134.54|4134.54|0
1645799240000|2022-02-25 14:27:20|4134.72|4134.72|4134.9|4134.9|4134.94|4134.94|4134.72|4134.72|0
1645799250000|2022-02-25 14:27:30|4134.99|4134.99|4134.59|4134.59|4134.99|4134.99|4134.59|4134.59|0
1645799260000|2022-02-25 14:27:40|4133.89|4133.89|4134.76|4134.76|4134.92|4134.92|4133.89|4133.89|0
1645799270000|2022-02-25 14:27:50|4134.95|4134.95|4134.42|4134.42|4135.04|4135.04|4134.42|4134.42|0
1645799280000|2022-02-25 14:28:00|4133.49|4133.49|4133.18|4133.18|4133.49|4133.49|4133.18|4133.18|0
1645799290000|2022-02-25 14:28:10|4132.9|4132.9|4133.21|4133.21|4133.21|4133.21|4132.9|4132.9|0
1645799300000|2022-02-25 14:28:20|4134.14|4134.14|4134.07|4134.07|4134.14|4134.14|4134.07|4134.07|0
1645799310000|2022-02-25 14:28:30|4133.92|4133.92|4133.92|4133.92|4133.92|4133.92|4133.92|4133.92|0
1645799320000|2022-02-25 14:28:40|4133.94|4133.94|4134.25|4134.25|4134.25|4134.25|4133.94|4133.94|0
1645799330000|2022-02-25 14:28:50|4134.56|4134.56|4134.87|4134.87|4135.02|4135.02|4134.56|4134.56|0
1645799340000|2022-02-25 14:29:00|4135.05|4135.05|4135.65|4135.65|4135.65|4135.65|4135.05|4135.05|0
1645799350000|2022-02-25 14:29:10|4135.75|4135.75|4135.84|4135.84|4136.02|4136.02|4135.75|4135.75|0
1645799360000|2022-02-25 14:29:20|4136.03|4136.03|4136.03|4136.03|4136.03|4136.03|4136.03|4136.03|0
1645799370000|2022-02-25 14:29:30|4135.71|4135.71|4135.75|4135.75|4135.75|4135.75|4134.97|4134.97|0
1645799390000|2022-02-25 14:29:50|4135.47|4135.47|4132.52|4132.52|4135.47|4135.47|4132.52|4132.52|0
1645799400000|2022-02-25 14:30:00|4132.4|4132.4|4134.98|4134.98|4134.98|4134.98|4132.03|4132.03|0
1645799410000|2022-02-25 14:30:10|4135.45|4135.45|4137.49|4137.49|4137.49|4137.49|4135.13|4135.13|0
1645799420000|2022-02-25 14:30:20|4136.56|4136.56|4138.07|4138.07|4138.07|4138.07|4136.56|4136.56|0
1645799430000|2022-02-25 14:30:30|4138.16|4138.16|4139.72|4139.72|4139.72|4139.72|4138.16|4138.16|0
1645799440000|2022-02-25 14:30:40|4139.84|4139.84|4138.44|4138.44|4139.99|4139.99|4138.44|4138.44|0
1645799450000|2022-02-25 14:30:50|4138.29|4138.29|4138.22|4138.22|4139.09|4139.09|4138.22|4138.22|0
1645799460000|2022-02-25 14:31:00|4138.41|4138.41|4139.34|4139.34|4139.34|4139.34|4138.01|4138.01|0
1645799470000|2022-02-25 14:31:10|4140.59|4140.59|4139.71|4139.71|4140.65|4140.65|4139.62|4139.62|0
1645799480000|2022-02-25 14:31:20|4139.86|4139.86|4139.76|4139.76|4139.94|4139.94|4139.76|4139.76|0
1645799490000|2022-02-25 14:31:30|4139.91|4139.91|4140.99|4140.99|4140.99|4140.99|4139.91|4139.91|0
1645799500000|2022-02-25 14:31:40|4141.18|4141.18|4142.21|4142.21|4142.21|4142.21|4141.18|4141.18|0
1645799510000|2022-02-25 14:31:50|4143.14|4143.14|4143.14|4143.14|4143.14|4143.14|4143.14|4143.14|0
1645799520000|2022-02-25 14:32:00|4143.2|4143.2|4143.32|4143.32|4143.75|4143.75|4143.02|4143.02|0
1645799530000|2022-02-25 14:32:10|4144.09|4144.09|4145.96|4145.96|4146.27|4146.27|4144.09|4144.09|0
1645799540000|2022-02-25 14:32:20|4145.03|4145.03|4145.58|4145.58|4145.96|4145.96|4145.03|4145.03|0
1645799550000|2022-02-25 14:32:30|4145.39|4145.39|4144.68|4144.68|4145.39|4145.39|4144.06|4144.06|0
1645799560000|2022-02-25 14:32:40|4144.37|4144.37|4144.05|4144.05|4144.37|4144.37|4143.74|4143.74|0
1645799570000|2022-02-25 14:32:50|4142.43|4142.43|4141.61|4141.61|4142.43|4142.43|4141.34|4141.34|0
1645799580000|2022-02-25 14:33:00|4141.93|4141.93|4141.3|4141.3|4141.93|4141.93|4141.3|4141.3|0
1645799590000|2022-02-25 14:33:10|4142.9|4142.9|4143.59|4143.59|4143.59|4143.59|4142.9|4142.9|0
1645799600000|2022-02-25 14:33:20|4144.09|4144.09|4144.6|4144.6|4144.6|4144.6|4143.36|4143.36|0
1645799610000|2022-02-25 14:33:30|4143.67|4143.67|4142.7|4142.7|4143.94|4143.94|4142.7|4142.7|0
1645799620000|2022-02-25 14:33:40|4142.39|4142.39|4142.39|4142.39|4142.39|4142.39|4142.39|4142.39|0
1645799630000|2022-02-25 14:33:50|4142.55|4142.55|4144.25|4144.25|4144.25|4144.25|4142.55|4142.55|0
1645799640000|2022-02-25 14:34:00|4144.34|4144.34|4142.36|4142.36|4144.34|4144.34|4142.36|4142.36|0
1645799650000|2022-02-25 14:34:10|4141.73|4141.73|4142.36|4142.36|4142.36|4142.36|4141.42|4141.42|0
1645799660000|2022-02-25 14:34:20|4142.5|4142.5|4142.81|4142.81|4143.12|4143.12|4142.5|4142.5|0
1645799670000|2022-02-25 14:34:30|4142.75|4142.75|4142.64|4142.64|4142.75|4142.75|4142.64|4142.64|0
1645799680000|2022-02-25 14:34:40|4142.79|4142.79|4143.41|4143.41|4143.41|4143.41|4142.79|4142.79|0
1645799690000|2022-02-25 14:34:50|4143.5|4143.5|4144.73|4144.73|4144.73|4144.73|4143.5|4143.5|0
1645799700000|2022-02-25 14:35:00|4144.55|4144.55|4145.38|4145.38|4145.79|4145.79|4144.55|4144.55|0
1645799710000|2022-02-25 14:35:10|4145.07|4145.07|4145.34|4145.34|4145.34|4145.34|4145.02|4145.02|0
1645799720000|2022-02-25 14:35:20|4145.36|4145.36|4145.45|4145.45|4145.54|4145.54|4145.36|4145.36|0
1645799730000|2022-02-25 14:35:30|4144.98|4144.98|4144.67|4144.67|4144.98|4144.98|4144.67|4144.67|0
1645799740000|2022-02-25 14:35:40|4144.52|4144.52|4143.61|4143.61|4144.52|4144.52|4143.61|4143.61|0
1645799750000|2022-02-25 14:35:50|4143.52|4143.52|4145.23|4145.23|4145.23|4145.23|4143.52|4143.52|0
1645799760000|2022-02-25 14:36:00|4145.69|4145.69|4147.09|4147.09|4147.09|4147.09|4144.91|4144.91|0
1645799770000|2022-02-25 14:36:10|4147.55|4147.55|4148.6|4148.6|4148.6|4148.6|4147.55|4147.55|0
1645799780000|2022-02-25 14:36:20|4149.84|4149.84|4149.84|4149.84|4149.84|4149.84|4149.84|4149.84|0
1645799790000|2022-02-25 14:36:30|4150|4150|4150|4150|4150|4150|4150|4150|0
1645799800000|2022-02-25 14:36:40|4150.08|4150.08|4150.05|4150.05|4150.08|4150.08|4149.12|4149.12|0
1645799810000|2022-02-25 14:36:50|4149.74|4149.74|4150.57|4150.57|4152.38|4152.38|4149.74|4149.74|0
1645799820000|2022-02-25 14:37:00|4150.73|4150.73|4151.54|4151.54|4151.54|4151.54|4150.73|4150.73|0
1645799830000|2022-02-25 14:37:10|4151.7|4151.7|4150.59|4150.59|4151.7|4151.7|4150.59|4150.59|0
1645799840000|2022-02-25 14:37:20|4150.4|4150.4|4151.96|4151.96|4151.96|4151.96|4150.4|4150.4|0
1645799850000|2022-02-25 14:37:30|4152.05|4152.05|4150.35|4150.35|4152.36|4152.36|4150.35|4150.35|0
1645799860000|2022-02-25 14:37:40|4149.56|4149.56|4148.53|4148.53|4149.56|4149.56|4148.53|4148.53|0
1645799870000|2022-02-25 14:37:50|4148.45|4148.45|4148.45|4148.45|4148.45|4148.45|4148.45|4148.45|0
1645799880000|2022-02-25 14:38:00|4149.39|4149.39|4151.2|4151.2|4151.61|4151.61|4149.39|4149.39|0
1645799890000|2022-02-25 14:38:10|4151.1|4151.1|4151.72|4151.72|4151.72|4151.72|4151.1|4151.1|0
1645799900000|2022-02-25 14:38:20|4152.03|4152.03|4153.05|4153.05|4153.11|4153.11|4152.03|4152.03|0
1645799910000|2022-02-25 14:38:30|4153.17|4153.17|4153.51|4153.51|4153.51|4153.51|4153.17|4153.17|0
1645799920000|2022-02-25 14:38:40|4153.61|4153.61|4154.45|4154.45|4154.54|4154.54|4153.42|4153.42|0
1645799930000|2022-02-25 14:38:50|4154.35|4154.35|4153.27|4153.27|4154.35|4154.35|4153.27|4153.27|0
1645799940000|2022-02-25 14:39:00|4153.89|4153.89|4153.3|4153.3|4154.2|4154.2|4153.26|4153.26|0
1645799950000|2022-02-25 14:39:10|4153.4|4153.4|4153.3|4153.3|4153.4|4153.4|4153.3|4153.3|0
1645799960000|2022-02-25 14:39:20|4154.86|4154.86|4154.77|4154.77|4154.86|4154.86|4154.77|4154.77|0
1645799970000|2022-02-25 14:39:30|4155.7|4155.7|4155.76|4155.76|4155.76|4155.76|4155.7|4155.7|0
1645799980000|2022-02-25 14:39:40|4157|4157|4157.88|4157.88|4157.88|4157.88|4157|4157|0
1645799990000|2022-02-25 14:39:50|4157.97|4157.97|4157.7|4157.7|4158.01|4158.01|4157.7|4157.7|0
1645800000000|2022-02-25 14:40:00|4157.03|4157.03|4158.55|4158.55|4158.55|4158.55|4157.03|4157.03|0
1645800010000|2022-02-25 14:40:10|4158.31|4158.31|4158.62|4158.62|4158.62|4158.62|4158.31|4158.31|0
1645800020000|2022-02-25 14:40:20|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|0
1645800030000|2022-02-25 14:40:30|4158.5|4158.5|4158.34|4158.34|4158.81|4158.81|4158.34|4158.34|0
1645800040000|2022-02-25 14:40:40|4158.5|4158.5|4158.93|4158.93|4158.93|4158.93|4158.5|4158.5|0
1645800050000|2022-02-25 14:40:50|4159.02|4159.02|4160.9|4160.9|4160.9|4160.9|4159.02|4159.02|0
1645800060000|2022-02-25 14:41:00|4161.05|4161.05|4161.42|4161.42|4161.42|4161.42|4161.05|4161.05|0
1645800070000|2022-02-25 14:41:10|4161.89|4161.89|4160.09|4160.09|4161.89|4161.89|4160.09|4160.09|0
1645800080000|2022-02-25 14:41:20|4159.63|4159.63|4158.39|4158.39|4159.63|4159.63|4158.39|4158.39|0
1645800090000|2022-02-25 14:41:30|4158.08|4158.08|4156.28|4156.28|4158.08|4158.08|4156.28|4156.28|0
1645800100000|2022-02-25 14:41:40|4155.97|4155.97|4156.56|4156.56|4156.74|4156.74|4155.97|4155.97|0
1645800110000|2022-02-25 14:41:50|4156.25|4156.25|4156.62|4156.62|4157.17|4157.17|4156.25|4156.25|0
1645800120000|2022-02-25 14:42:00|4156.68|4156.68|4155.88|4155.88|4156.68|4156.68|4155.88|4155.88|0
1645800130000|2022-02-25 14:42:10|4155.76|4155.76|4154.83|4154.83|4156.54|4156.54|4154.83|4154.83|0
1645800140000|2022-02-25 14:42:20|4154.71|4154.71|4154.48|4154.48|4154.71|4154.71|4154.48|4154.48|0
1645800150000|2022-02-25 14:42:30|4154.43|4154.43|4154.89|4154.89|4155.05|4155.05|4154.43|4154.43|0
1645800160000|2022-02-25 14:42:40|4154.71|4154.71|4154.73|4154.73|4154.83|4154.83|4154.71|4154.71|0
1645800170000|2022-02-25 14:42:50|4154.91|4154.91|4154.29|4154.29|4154.91|4154.91|4154.29|4154.29|0
1645800180000|2022-02-25 14:43:00|4153.83|4153.83|4152.53|4152.53|4153.83|4153.83|4152.53|4152.53|0
1645800190000|2022-02-25 14:43:10|4152.81|4152.81|4151.4|4151.4|4152.81|4152.81|4151.4|4151.4|0
1645800200000|2022-02-25 14:43:20|4151.26|4151.26|4151.26|4151.26|4151.26|4151.26|4151.26|4151.26|0
1645800210000|2022-02-25 14:43:30|4151.22|4151.22|4151.49|4151.49|4151.49|4151.49|4151.18|4151.18|0
1645800220000|2022-02-25 14:43:40|4151.43|4151.43|4151.28|4151.28|4151.43|4151.43|4151.28|4151.28|0
1645800230000|2022-02-25 14:43:50|4151.13|4151.13|4150.66|4150.66|4151.13|4151.13|4150.66|4150.66|0
1645800240000|2022-02-25 14:44:00|4150.9|4150.9|4150.92|4150.92|4150.92|4150.92|4150.9|4150.9|0
1645800250000|2022-02-25 14:44:10|4151.85|4151.85|4151.41|4151.41|4152.19|4152.19|4151.41|4151.41|0
1645800260000|2022-02-25 14:44:20|4151.1|4151.1|4150.79|4150.79|4151.1|4151.1|4150.79|4150.79|0
1645800270000|2022-02-25 14:44:30|4151.1|4151.1|4149.21|4149.21|4151.1|4151.1|4149.21|4149.21|0
1645800280000|2022-02-25 14:44:40|4148.9|4148.9|4148.24|4148.24|4148.9|4148.9|4148.24|4148.24|0
1645800290000|2022-02-25 14:44:50|4149.48|4149.48|4149.48|4149.48|4149.48|4149.48|4149.48|4149.48|0
1645800300000|2022-02-25 14:45:00|4149.57|4149.57|4151.32|4151.32|4151.63|4151.63|4149.57|4149.57|0
1645800310000|2022-02-25 14:45:10|4151.63|4151.63|4152.76|4152.76|4152.98|4152.98|4151.63|4151.63|0
1645800320000|2022-02-25 14:45:20|4153.38|4153.38|4152.02|4152.02|4153.38|4153.38|4152.02|4152.02|0
1645800330000|2022-02-25 14:45:30|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|0
1645800350000|2022-02-25 14:45:50|4154.2|4154.2|4155.85|4155.85|4155.85|4155.85|4154.2|4154.2|0
1645800360000|2022-02-25 14:46:00|4156.03|4156.03|4154.94|4154.94|4156.65|4156.65|4154.94|4154.94|0
1645800370000|2022-02-25 14:46:10|4155.22|4155.22|4153.83|4153.83|4155.31|4155.31|4153.49|4153.49|0
1645800380000|2022-02-25 14:46:20|4153.37|4153.37|4153.54|4153.54|4153.54|4153.54|4153.37|4153.37|0
1645800390000|2022-02-25 14:46:30|4153.85|4153.85|4154.6|4154.6|4154.69|4154.69|4153.76|4153.76|0
1645800400000|2022-02-25 14:46:40|4154.91|4154.91|4155.53|4155.53|4155.53|4155.53|4154.91|4154.91|0
1645800410000|2022-02-25 14:46:50|4155.84|4155.84|4154.94|4154.94|4155.84|4155.84|4154.91|4154.91|0
1645800420000|2022-02-25 14:47:00|4155.21|4155.21|4154.96|4154.96|4155.65|4155.65|4154.96|4154.96|0
1645800430000|2022-02-25 14:47:10|4155.27|4155.27|4154.9|4154.9|4155.27|4155.27|4154.9|4154.9|0
1645800440000|2022-02-25 14:47:20|4154.28|4154.28|4153.1|4153.1|4154.28|4154.28|4153.1|4153.1|0
1645800450000|2022-02-25 14:47:30|4152.48|4152.48|4151.59|4151.59|4152.48|4152.48|4151.28|4151.28|0
1645800460000|2022-02-25 14:47:40|4150.97|4150.97|4151.29|4151.29|4151.29|4151.29|4150.91|4150.91|0
1645800470000|2022-02-25 14:47:50|4151.44|4151.44|4149.66|4149.66|4151.44|4151.44|4149.66|4149.66|0
1645800480000|2022-02-25 14:48:00|4149.97|4149.97|4151.21|4151.21|4151.21|4151.21|4149.97|4149.97|0
1645800490000|2022-02-25 14:48:10|4151.52|4151.52|4151.67|4151.67|4151.67|4151.67|4151.52|4151.52|0
1645800500000|2022-02-25 14:48:20|4151.79|4151.79|4153.13|4153.13|4153.13|4153.13|4151.79|4151.79|0
1645800510000|2022-02-25 14:48:30|4152.81|4152.81|4152.62|4152.62|4153.55|4153.55|4152.62|4152.62|0
1645800520000|2022-02-25 14:48:40|4152.66|4152.66|4154.27|4154.27|4154.27|4154.27|4152.66|4152.66|0
1645800530000|2022-02-25 14:48:50|4154.58|4154.58|4154.63|4154.63|4154.63|4154.63|4154.58|4154.58|0
1645800540000|2022-02-25 14:49:00|4154.48|4154.48|4154.38|4154.38|4154.54|4154.54|4154.38|4154.38|0
1645800550000|2022-02-25 14:49:10|4154.69|4154.69|4154.69|4154.69|4154.69|4154.69|4154.69|4154.69|0
1645800560000|2022-02-25 14:49:20|4154.73|4154.73|4154.58|4154.58|4154.73|4154.73|4154.42|4154.42|0
1645800570000|2022-02-25 14:49:30|4154.76|4154.76|4154.88|4154.88|4154.88|4154.88|4154.76|4154.76|0
1645800580000|2022-02-25 14:49:40|4154.79|4154.79|4154.48|4154.48|4154.79|4154.79|4154.48|4154.48|0
1645800590000|2022-02-25 14:49:50|4154.57|4154.57|4154.78|4154.78|4154.78|4154.78|4154.57|4154.57|0
1645800600000|2022-02-25 14:50:00|4154.93|4154.93|4155.27|4155.27|4155.58|4155.58|4154.93|4154.93|0
1645800610000|2022-02-25 14:50:10|4155.37|4155.37|4155.74|4155.74|4155.74|4155.74|4155.37|4155.37|0
1645800620000|2022-02-25 14:50:20|4156.05|4156.05|4156.15|4156.15|4156.45|4156.45|4155.84|4155.84|0
1645800630000|2022-02-25 14:50:30|4156.3|4156.3|4155.03|4155.03|4156.3|4156.3|4155.03|4155.03|0
1645800640000|2022-02-25 14:50:40|4154.99|4154.99|4154.34|4154.34|4154.99|4154.99|4154.34|4154.34|0
1645800650000|2022-02-25 14:50:50|4154.18|4154.18|4154.37|4154.37|4154.37|4154.37|4154.18|4154.18|0
1645800660000|2022-02-25 14:51:00|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|0
1645800670000|2022-02-25 14:51:10|4154.63|4154.63|4155.09|4155.09|4155.09|4155.09|4154.63|4154.63|0
1645800680000|2022-02-25 14:51:20|4155.4|4155.4|4155.94|4155.94|4155.94|4155.94|4155.4|4155.4|0
1645800690000|2022-02-25 14:51:30|4155.84|4155.84|4156.93|4156.93|4156.93|4156.93|4155.84|4155.84|0
1645800710000|2022-02-25 14:51:50|4157.55|4157.55|4159.24|4159.24|4159.24|4159.24|4157.55|4157.55|0
1645800720000|2022-02-25 14:52:00|4158.93|4158.93|4159.31|4159.31|4159.31|4159.31|4158.26|4158.26|0
1645800730000|2022-02-25 14:52:10|4159.5|4159.5|4159.5|4159.5|4159.5|4159.5|4159.5|4159.5|0
1645800740000|2022-02-25 14:52:20|4159.62|4159.62|4160.01|4160.01|4160.01|4160.01|4158.73|4158.73|0
1645800750000|2022-02-25 14:52:30|4159.7|4159.7|4159.51|4159.51|4159.7|4159.7|4158.61|4158.61|0
1645800760000|2022-02-25 14:52:40|4159.7|4159.7|4160.51|4160.51|4160.51|4160.51|4159.67|4159.67|0
1645800770000|2022-02-25 14:52:50|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|0
1645800780000|2022-02-25 14:53:00|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|0
1645800790000|2022-02-25 14:53:10|4161.3|4161.3|4161.06|4161.06|4161.3|4161.3|4161.06|4161.06|0
1645800800000|2022-02-25 14:53:20|4161.25|4161.25|4162.08|4162.08|4162.08|4162.08|4161.15|4161.15|0
1645800810000|2022-02-25 14:53:30|4162.32|4162.32|4161.97|4161.97|4162.32|4162.32|4161.97|4161.97|0
1645800820000|2022-02-25 14:53:40|4162.28|4162.28|4161.66|4161.66|4162.28|4162.28|4161.66|4161.66|0
1645800830000|2022-02-25 14:53:50|4162.28|4162.28|4162.28|4162.28|4162.28|4162.28|4162.28|4162.28|0
1645800840000|2022-02-25 14:54:00|4162.3|4162.3|4161.49|4161.49|4162.3|4162.3|4161.03|4161.03|0
1645800850000|2022-02-25 14:54:10|4161.8|4161.8|4161.95|4161.95|4161.95|4161.95|4161.33|4161.33|0
1645800860000|2022-02-25 14:54:20|4161.64|4161.64|4161.64|4161.64|4161.64|4161.64|4161.64|4161.64|0
1645800870000|2022-02-25 14:54:30|4161.18|4161.18|4159.16|4159.16|4161.18|4161.18|4159.16|4159.16|0
1645800880000|2022-02-25 14:54:40|4159.1|4159.1|4161.15|4161.15|4161.55|4161.55|4159.1|4159.1|0
1645800890000|2022-02-25 14:54:50|4160.84|4160.84|4160.53|4160.53|4160.84|4160.84|4160.53|4160.53|0
1645800900000|2022-02-25 14:55:00|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|0
1645800910000|2022-02-25 14:55:10|4160.75|4160.75|4160.69|4160.69|4161.16|4161.16|4160.69|4160.69|0
1645800930000|2022-02-25 14:55:30|4160.57|4160.57|4160.2|4160.2|4160.57|4160.57|4160.2|4160.2|0
1645800940000|2022-02-25 14:55:40|4160.09|4160.09|4160.96|4160.96|4160.96|4160.96|4160.09|4160.09|0
1645800950000|2022-02-25 14:55:50|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|0
1645800960000|2022-02-25 14:56:00|4161.57|4161.57|4162.28|4162.28|4162.59|4162.59|4161.57|4161.57|0
1645800980000|2022-02-25 14:56:20|4162.9|4162.9|4164.45|4164.45|4164.45|4164.45|4162.9|4162.9|0
1645800990000|2022-02-25 14:56:30|4164.61|4164.61|4164.34|4164.34|4164.61|4164.61|4164.34|4164.34|0
1645801000000|2022-02-25 14:56:40|4164.45|4164.45|4164.59|4164.59|4164.77|4164.77|4164.45|4164.45|0
1645801010000|2022-02-25 14:56:50|4164.47|4164.47|4164.41|4164.41|4164.47|4164.47|4164.41|4164.41|0
1645801020000|2022-02-25 14:57:00|4164.71|4164.71|4164.12|4164.12|4165.17|4165.17|4164.12|4164.12|0
1645801030000|2022-02-25 14:57:10|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|0
1645801040000|2022-02-25 14:57:20|4164.34|4164.34|4163.79|4163.79|4164.88|4164.88|4163.79|4163.79|0
1645801050000|2022-02-25 14:57:30|4163.7|4163.7|4163.54|4163.54|4163.85|4163.85|4163.54|4163.54|0
1645801060000|2022-02-25 14:57:40|4162.92|4162.92|4162.5|4162.5|4163.27|4163.27|4162.5|4162.5|0
1645801070000|2022-02-25 14:57:50|4162.81|4162.81|4163.27|4163.27|4163.27|4163.27|4162.81|4162.81|0
1645801090000|2022-02-25 14:58:10|4163.33|4163.33|4164.27|4164.27|4164.27|4164.27|4163.33|4163.33|0
1645801100000|2022-02-25 14:58:20|4164.33|4164.33|4164.82|4164.82|4164.82|4164.82|4164.33|4164.33|0
1645801110000|2022-02-25 14:58:30|4164.36|4164.36|4163.99|4163.99|4164.36|4164.36|4163.89|4163.89|0
1645801120000|2022-02-25 14:58:40|4164.11|4164.11|4165.04|4165.04|4165.04|4165.04|4164.11|4164.11|0
1645801130000|2022-02-25 14:58:50|4164.73|4164.73|4164.26|4164.26|4164.88|4164.88|4164.26|4164.26|0
1645801140000|2022-02-25 14:59:00|4163.64|4163.64|4163.17|4163.17|4163.64|4163.64|4162.87|4162.87|0
1645801150000|2022-02-25 14:59:10|4162.86|4162.86|4162.49|4162.49|4162.86|4162.86|4162.49|4162.49|0
1645801160000|2022-02-25 14:59:20|4162.38|4162.38|4162.47|4162.47|4162.47|4162.47|4162.38|4162.38|0
1645801170000|2022-02-25 14:59:30|4162.62|4162.62|4162.26|4162.26|4162.62|4162.62|4162|4162|0
1645801180000|2022-02-25 14:59:40|4161.95|4161.95|4161.8|4161.8|4161.95|4161.95|4161.8|4161.8|0
1645801190000|2022-02-25 14:59:50|4161.88|4161.88|4161.51|4161.51|4161.88|4161.88|4161.51|4161.51|0
1645801200000|2022-02-25 15:00:00|4161.82|4161.82|4162.07|4162.07|4163.03|4163.03|4161.29|4161.29|0
1645801210000|2022-02-25 15:00:10|4162.69|4162.69|4162.36|4162.36|4163.31|4163.31|4162.36|4162.36|0
1645801220000|2022-02-25 15:00:20|4162.41|4162.41|4161.74|4161.74|4162.41|4162.41|4161.12|4161.12|0
1645801230000|2022-02-25 15:00:30|4161.43|4161.43|4161.53|4161.53|4161.53|4161.53|4160.9|4160.9|0
1645801240000|2022-02-25 15:00:40|4161.83|4161.83|4163.39|4163.39|4163.39|4163.39|4161.83|4161.83|0
1645801250000|2022-02-25 15:00:50|4163.7|4163.7|4163.74|4163.74|4163.74|4163.74|4163.66|4163.66|0
1645801260000|2022-02-25 15:01:00|4164.36|4164.36|4164.17|4164.17|4164.36|4164.36|4164.17|4164.17|0
1645801270000|2022-02-25 15:01:10|4164.48|4164.48|4164.71|4164.71|4164.71|4164.71|4164.43|4164.43|0
1645801280000|2022-02-25 15:01:20|4164.86|4164.86|4165.33|4165.33|4165.33|4165.33|4164.86|4164.86|0
1645801290000|2022-02-25 15:01:30|4165.64|4165.64|4166.57|4166.57|4166.57|4166.57|4165.64|4165.64|0
1645801310000|2022-02-25 15:01:50|4165.09|4165.09|4166.02|4166.02|4166.02|4166.02|4165.09|4165.09|0
1645801320000|2022-02-25 15:02:00|4166.33|4166.33|4165.63|4165.63|4166.33|4166.33|4165.4|4165.4|0
1645801330000|2022-02-25 15:02:10|4165.94|4165.94|4164.28|4164.28|4165.94|4165.94|4164.28|4164.28|0
1645801340000|2022-02-25 15:02:20|4164.59|4164.59|4164.93|4164.93|4164.93|4164.93|4164.3|4164.3|0
1645801350000|2022-02-25 15:02:30|4163.84|4163.84|4165.08|4165.08|4165.08|4165.08|4163.68|4163.68|0
1645801370000|2022-02-25 15:02:50|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|0
1645801390000|2022-02-25 15:03:10|4164.06|4164.06|4165.02|4165.02|4165.11|4165.11|4164.06|4164.06|0
1645801400000|2022-02-25 15:03:20|4165.11|4165.11|4166.4|4166.4|4166.4|4166.4|4165.11|4165.11|0
1645801410000|2022-02-25 15:03:30|4165.47|4165.47|4166.09|4166.09|4166.09|4166.09|4165.47|4165.47|0
1645801420000|2022-02-25 15:03:40|4166.17|4166.17|4166.33|4166.33|4166.33|4166.33|4166.17|4166.17|0
1645801430000|2022-02-25 15:03:50|4167.57|4167.57|4167.32|4167.32|4167.85|4167.85|4167.32|4167.32|0
1645801440000|2022-02-25 15:04:00|4167.42|4167.42|4169.05|4169.05|4169.05|4169.05|4167.42|4167.42|0
1645801450000|2022-02-25 15:04:10|4168.74|4168.74|4169.73|4169.73|4169.75|4169.75|4168.74|4168.74|0
1645801460000|2022-02-25 15:04:20|4169.77|4169.77|4169.77|4169.77|4169.77|4169.77|4169.77|4169.77|0
1645801470000|2022-02-25 15:04:30|4169.46|4169.46|4169.09|4169.09|4169.46|4169.46|4168.72|4168.72|0
1645801480000|2022-02-25 15:04:40|4169.25|4169.25|4169.28|4169.28|4169.37|4169.37|4169.19|4169.19|0
1645801490000|2022-02-25 15:04:50|4168.66|4168.66|4167.63|4167.63|4168.66|4168.66|4167.42|4167.42|0
1645801500000|2022-02-25 15:05:00|4167.79|4167.79|4167.97|4167.97|4167.97|4167.97|4167.79|4167.79|0
1645801510000|2022-02-25 15:05:10|4167.66|4167.66|4167.61|4167.61|4167.66|4167.66|4167.61|4167.61|0
1645801520000|2022-02-25 15:05:20|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|0
1645801530000|2022-02-25 15:05:30|4167.26|4167.26|4167.07|4167.07|4167.44|4167.44|4167.07|4167.07|0
1645801540000|2022-02-25 15:05:40|4166.76|4166.76|4167.54|4167.54|4167.54|4167.54|4166.76|4166.76|0
1645801550000|2022-02-25 15:05:50|4167.72|4167.72|4167.61|4167.61|4167.72|4167.72|4167.61|4167.61|0
1645801560000|2022-02-25 15:06:00|4167.43|4167.43|4166.28|4166.28|4167.43|4167.43|4166.28|4166.28|0
1645801570000|2022-02-25 15:06:10|4166.43|4166.43|4166.28|4166.28|4167.06|4167.06|4166.28|4166.28|0
1645801580000|2022-02-25 15:06:20|4166.13|4166.13|4165.2|4165.2|4166.13|4166.13|4165.2|4165.2|0
1645801590000|2022-02-25 15:06:30|4165.25|4165.25|4166.76|4166.76|4166.76|4166.76|4165.25|4165.25|0
1645801600000|2022-02-25 15:06:40|4167.07|4167.07|4167.13|4167.13|4167.44|4167.44|4167.07|4167.07|0
1645801610000|2022-02-25 15:06:50|4166.98|4166.98|4166.35|4166.35|4166.98|4166.98|4166.35|4166.35|0
1645801620000|2022-02-25 15:07:00|4166.98|4166.98|4166.67|4166.67|4167.07|4167.07|4166.67|4166.67|0
1645801640000|2022-02-25 15:07:20|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|0
1645801650000|2022-02-25 15:07:30|4166.18|4166.18|4163.87|4163.87|4166.18|4166.18|4163.87|4163.87|0
1645801660000|2022-02-25 15:07:40|4163.84|4163.84|4164.77|4164.77|4164.77|4164.77|4163.84|4163.84|0
1645801670000|2022-02-25 15:07:50|4164.16|4164.16|4164.16|4164.16|4164.16|4164.16|4164.16|4164.16|0
1645801680000|2022-02-25 15:08:00|4164|4164|4165.4|4165.4|4165.46|4165.46|4164|4164|0
1645801690000|2022-02-25 15:08:10|4165.3|4165.3|4166.49|4166.49|4166.49|4166.49|4165.3|4165.3|0
1645801700000|2022-02-25 15:08:20|4166.64|4166.64|4166.78|4166.78|4166.78|4166.78|4166.64|4166.64|0
1645801710000|2022-02-25 15:08:30|4166.87|4166.87|4167.18|4167.18|4167.18|4167.18|4166.87|4166.87|0
1645801720000|2022-02-25 15:08:40|4168.11|4168.11|4168.27|4168.27|4168.27|4168.27|4168.11|4168.11|0
1645801730000|2022-02-25 15:08:50|4168.34|4168.34|4168.34|4168.34|4168.34|4168.34|4168.34|4168.34|0
1645801740000|2022-02-25 15:09:00|4168.16|4168.16|4166.86|4166.86|4168.16|4168.16|4166.86|4166.86|0
1645801750000|2022-02-25 15:09:10|4166.55|4166.55|4165.44|4165.44|4166.55|4166.55|4165.13|4165.13|0
1645801760000|2022-02-25 15:09:20|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|0
1645801770000|2022-02-25 15:09:30|4165.97|4165.97|4165.81|4165.81|4165.97|4165.97|4165.66|4165.66|0
1645801780000|2022-02-25 15:09:40|4165.86|4165.86|4165.49|4165.49|4165.95|4165.95|4165.49|4165.49|0
1645801790000|2022-02-25 15:09:50|4165.39|4165.39|4165.55|4165.55|4165.55|4165.55|4165.39|4165.39|0
1645801800000|2022-02-25 15:10:00|4165.08|4165.08|4164.3|4164.3|4165.08|4165.08|4164.3|4164.3|0
1645801810000|2022-02-25 15:10:10|4164.61|4164.61|4164.69|4164.69|4164.84|4164.84|4164.13|4164.13|0
1645801820000|2022-02-25 15:10:20|4164.38|4164.38|4164.85|4164.85|4164.85|4164.85|4164.22|4164.22|0
1645801830000|2022-02-25 15:10:30|4165.15|4165.15|4165.51|4165.51|4165.77|4165.77|4165.15|4165.15|0
1645801840000|2022-02-25 15:10:40|4165.63|4165.63|4165.63|4165.63|4165.63|4165.63|4165.63|4165.63|0
1645801850000|2022-02-25 15:10:50|4165.48|4165.48|4165.72|4165.72|4165.79|4165.79|4165.48|4165.48|0
1645801860000|2022-02-25 15:11:00|4165.66|4165.66|4164.66|4164.66|4165.66|4165.66|4164.66|4164.66|0
1645801880000|2022-02-25 15:11:20|4164.35|4164.35|4164.35|4164.35|4164.35|4164.35|4164.35|4164.35|0
1645801890000|2022-02-25 15:11:30|4164.66|4164.66|4164.36|4164.36|4164.66|4164.66|4164.36|4164.36|0
1645801900000|2022-02-25 15:11:40|4163.67|4163.67|4163.36|4163.36|4163.86|4163.86|4163.36|4163.36|0
1645801910000|2022-02-25 15:11:50|4163.23|4163.23|4162.34|4162.34|4163.23|4163.23|4162.34|4162.34|0
1645801920000|2022-02-25 15:12:00|4162.16|4162.16|4160.91|4160.91|4162.16|4162.16|4160.91|4160.91|0
1645801930000|2022-02-25 15:12:10|4160.6|4160.6|4160.55|4160.55|4160.86|4160.86|4159.83|4159.83|0
1645801940000|2022-02-25 15:12:20|4160.86|4160.86|4160.86|4160.86|4160.86|4160.86|4160.86|4160.86|0
1645801950000|2022-02-25 15:12:30|4160.82|4160.82|4160.54|4160.54|4160.82|4160.82|4160.32|4160.32|0
1645801960000|2022-02-25 15:12:40|4160.38|4160.38|4160.07|4160.07|4160.38|4160.38|4160.07|4160.07|0
1645801980000|2022-02-25 15:13:00|4160.69|4160.69|4161.17|4161.17|4161.48|4161.48|4160.69|4160.69|0
1645801990000|2022-02-25 15:13:10|4161.08|4161.08|4161.55|4161.55|4161.85|4161.85|4161.08|4161.08|0
1645802000000|2022-02-25 15:13:20|4162.17|4162.17|4162.63|4162.63|4162.63|4162.63|4161.55|4161.55|0
1645802010000|2022-02-25 15:13:30|4162.95|4162.95|4164.68|4164.68|4164.73|4164.73|4162.94|4162.94|0
1645802020000|2022-02-25 15:13:40|4164.72|4164.72|4165.46|4165.46|4165.64|4165.64|4164.72|4164.72|0
1645802030000|2022-02-25 15:13:50|4165.15|4165.15|4164.28|4164.28|4165.15|4165.15|4164.28|4164.28|0
1645802040000|2022-02-25 15:14:00|4164.43|4164.43|4165.15|4165.15|4165.46|4165.46|4164.37|4164.37|0
1645802050000|2022-02-25 15:14:10|4164.83|4164.83|4164.03|4164.03|4164.83|4164.83|4164.03|4164.03|0
1645802060000|2022-02-25 15:14:20|4162.78|4162.78|4162.28|4162.28|4162.78|4162.78|4162.28|4162.28|0
1645802070000|2022-02-25 15:14:30|4162.18|4162.18|4163.3|4163.3|4163.3|4163.3|4162.18|4162.18|0
1645802080000|2022-02-25 15:14:40|4162.99|4162.99|4164.35|4164.35|4164.35|4164.35|4162.99|4162.99|0
1645802090000|2022-02-25 15:14:50|4164.17|4164.17|4165.25|4165.25|4165.25|4165.25|4164.17|4164.17|0
1645802100000|2022-02-25 15:15:00|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|4164.63|4164.63|0
1645802120000|2022-02-25 15:15:20|4165.13|4165.13|4164.9|4164.9|4165.22|4165.22|4164.69|4164.69|0
1645802130000|2022-02-25 15:15:30|4164.59|4164.59|4165.62|4165.62|4165.62|4165.62|4164.59|4164.59|0
1645802140000|2022-02-25 15:15:40|4165.68|4165.68|4165.37|4165.37|4165.68|4165.68|4164.9|4164.9|0
1645802150000|2022-02-25 15:15:50|4164.74|4164.74|4165.16|4165.16|4165.16|4165.16|4164.69|4164.69|0
1645802160000|2022-02-25 15:16:00|4164.22|4164.22|4163.45|4163.45|4164.22|4164.22|4163.45|4163.45|0
1645802200000|2022-02-25 15:16:40|4163.73|4163.73|4164.13|4164.13|4164.13|4164.13|4163.73|4163.73|0
1645802220000|2022-02-25 15:17:00|4164.44|4164.44|4165.24|4165.24|4165.24|4165.24|4164.37|4164.37|0
1645802230000|2022-02-25 15:17:10|4164.78|4164.78|4165.15|4165.15|4165.15|4165.15|4164.15|4164.15|0
1645802240000|2022-02-25 15:17:20|4165.19|4165.19|4165.81|4165.81|4166.12|4166.12|4165.19|4165.19|0
1645802250000|2022-02-25 15:17:30|4165.94|4165.94|4165.75|4165.75|4165.94|4165.94|4165.63|4165.63|0
1645802260000|2022-02-25 15:17:40|4166.37|4166.37|4166.37|4166.37|4166.99|4166.99|4166.37|4166.37|0
1645802270000|2022-02-25 15:17:50|4166.25|4166.25|4166.38|4166.38|4166.56|4166.56|4166.25|4166.25|0
1645802280000|2022-02-25 15:18:00|4166.44|4166.44|4166.03|4166.03|4166.44|4166.44|4166.03|4166.03|0
1645802290000|2022-02-25 15:18:10|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|0
1645802300000|2022-02-25 15:18:20|4166.03|4166.03|4166.34|4166.34|4166.34|4166.34|4166.03|4166.03|0
1645802320000|2022-02-25 15:18:40|4166.03|4166.03|4164.03|4164.03|4166.03|4166.03|4164.03|4164.03|0
1645802330000|2022-02-25 15:18:50|4164.18|4164.18|4164.51|4164.51|4164.51|4164.51|4164.18|4164.18|0
1645802340000|2022-02-25 15:19:00|4164.61|4164.61|4165.2|4165.2|4165.23|4165.23|4164.61|4164.61|0
1645802350000|2022-02-25 15:19:10|4165.11|4165.11|4165.08|4165.08|4165.11|4165.11|4165.08|4165.08|0
1645802360000|2022-02-25 15:19:20|4164.46|4164.46|4164.46|4164.46|4164.46|4164.46|4164.46|4164.46|0
1645802370000|2022-02-25 15:19:30|4164.77|4164.77|4166.39|4166.39|4166.39|4166.39|4164.68|4164.68|0
1645802380000|2022-02-25 15:19:40|4165.77|4165.77|4164.41|4164.41|4165.77|4165.77|4164.41|4164.41|0
1645802390000|2022-02-25 15:19:50|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|0
1645802400000|2022-02-25 15:20:00|4164.28|4164.28|4164.22|4164.22|4164.28|4164.28|4163.97|4163.97|0
1645802410000|2022-02-25 15:20:10|4163.99|4163.99|4163.53|4163.53|4163.99|4163.99|4162.87|4162.87|0
1645802420000|2022-02-25 15:20:20|4163.62|4163.62|4163.93|4163.93|4163.93|4163.93|4163.62|4163.62|0
1645802430000|2022-02-25 15:20:30|4163.98|4163.98|4165.06|4165.06|4165.06|4165.06|4163.98|4163.98|0
1645802440000|2022-02-25 15:20:40|4165.11|4165.11|4164.3|4164.3|4165.42|4165.42|4164.3|4164.3|0
1645802450000|2022-02-25 15:20:50|4164.21|4164.21|4164.18|4164.18|4164.21|4164.21|4164.18|4164.18|0
1645802460000|2022-02-25 15:21:00|4164.64|4164.64|4165.24|4165.24|4165.55|4165.55|4164.64|4164.64|0
1645802470000|2022-02-25 15:21:10|4165.55|4165.55|4165.64|4165.64|4165.64|4165.64|4165.55|4165.55|0
1645802480000|2022-02-25 15:21:20|4165.69|4165.69|4166.95|4166.95|4166.95|4166.95|4165.69|4165.69|0
1645802490000|2022-02-25 15:21:30|4166.77|4166.77|4166.5|4166.5|4166.77|4166.77|4165.53|4165.53|0
1645802500000|2022-02-25 15:21:40|4166.53|4166.53|4167.18|4167.18|4167.18|4167.18|4166.53|4166.53|0
1645802510000|2022-02-25 15:21:50|4167.36|4167.36|4167.81|4167.81|4167.88|4167.88|4167.36|4167.36|0
1645802520000|2022-02-25 15:22:00|4167.72|4167.72|4164.84|4164.84|4167.72|4167.72|4164.53|4164.53|0
1645802530000|2022-02-25 15:22:10|4165.15|4165.15|4164.84|4164.84|4165.15|4165.15|4164.68|4164.68|0
1645802540000|2022-02-25 15:22:20|4164.53|4164.53|4164.53|4164.53|4164.53|4164.53|4164.53|4164.53|0
1645802550000|2022-02-25 15:22:30|4164.47|4164.47|4165.83|4165.83|4165.83|4165.83|4164.47|4164.47|0
1645802560000|2022-02-25 15:22:40|4166.11|4166.11|4166.14|4166.14|4166.54|4166.54|4165.92|4165.92|0
1645802570000|2022-02-25 15:22:50|4166.6|4166.6|4166.04|4166.04|4166.6|4166.6|4166.04|4166.04|0
1645802580000|2022-02-25 15:23:00|4166.55|4166.55|4167.15|4167.15|4167.18|4167.18|4166.43|4166.43|0
1645802590000|2022-02-25 15:23:10|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|0
1645802600000|2022-02-25 15:23:20|4167.68|4167.68|4169.25|4169.25|4169.25|4169.25|4167.68|4167.68|0
1645802610000|2022-02-25 15:23:30|4169.41|4169.41|4170.49|4170.49|4170.49|4170.49|4169.41|4169.41|0
1645802620000|2022-02-25 15:23:40|4170.53|4170.53|4170.93|4170.93|4170.93|4170.93|4170.31|4170.31|0
1645802630000|2022-02-25 15:23:50|4170.47|4170.47|4170.64|4170.64|4170.64|4170.64|4170.43|4170.43|0
1645802650000|2022-02-25 15:24:10|4170.33|4170.33|4170.33|4170.33|4170.33|4170.33|4170.33|4170.33|0
1645802660000|2022-02-25 15:24:20|4170.96|4170.96|4171.27|4171.27|4171.27|4171.27|4170.96|4170.96|0
1645802670000|2022-02-25 15:24:30|4171.45|4171.45|4171.63|4171.63|4171.63|4171.63|4171.45|4171.45|0
1645802680000|2022-02-25 15:24:40|4171.78|4171.78|4171.94|4171.94|4171.94|4171.94|4171.78|4171.78|0
1645802690000|2022-02-25 15:24:50|4172.87|4172.87|4172.71|4172.71|4173.02|4173.02|4172.71|4172.71|0
1645802700000|2022-02-25 15:25:00|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|0
1645802710000|2022-02-25 15:25:10|4173.14|4173.14|4173.17|4173.17|4173.17|4173.17|4173.14|4173.14|0
1645802720000|2022-02-25 15:25:20|4172.55|4172.55|4173.02|4173.02|4173.48|4173.48|4172.55|4172.55|0
1645802730000|2022-02-25 15:25:30|4173.64|4173.64|4174.73|4174.73|4174.73|4174.73|4173.64|4173.64|0
1645802740000|2022-02-25 15:25:40|4174.91|4174.91|4175.84|4175.84|4175.84|4175.84|4174.91|4174.91|0
1645802750000|2022-02-25 15:25:50|4175.69|4175.69|4175.69|4175.69|4175.69|4175.69|4175.69|4175.69|0
1645802760000|2022-02-25 15:26:00|4175.38|4175.38|4174.94|4174.94|4175.4|4175.4|4174.53|4174.53|0
1645802770000|2022-02-25 15:26:10|4174.88|4174.88|4174.88|4174.88|4175.19|4175.19|4174.88|4174.88|0
1645802780000|2022-02-25 15:26:20|4174.57|4174.57|4174.39|4174.39|4174.57|4174.57|4173.63|4173.63|0
1645802790000|2022-02-25 15:26:30|4174.3|4174.3|4174.3|4174.3|4174.32|4174.32|4174.23|4174.23|0
1645802800000|2022-02-25 15:26:40|4174.45|4174.45|4174.79|4174.79|4174.79|4174.79|4174.45|4174.45|0
1645802820000|2022-02-25 15:27:00|4175.41|4175.41|4174.79|4174.79|4175.41|4175.41|4174.17|4174.17|0
1645802830000|2022-02-25 15:27:10|4175.1|4175.1|4175.1|4175.1|4175.1|4175.1|4175.1|4175.1|0
1645802840000|2022-02-25 15:27:20|4174.94|4174.94|4175.56|4175.56|4175.56|4175.56|4174.94|4174.94|0
1645802850000|2022-02-25 15:27:30|4175.25|4175.25|4174.94|4174.94|4175.25|4175.25|4174.94|4174.94|0
1645802860000|2022-02-25 15:27:40|4175.25|4175.25|4174.8|4174.8|4175.25|4175.25|4174.8|4174.8|0
1645802870000|2022-02-25 15:27:50|4174.71|4174.71|4176.26|4176.26|4176.26|4176.26|4174.71|4174.71|0
1645802880000|2022-02-25 15:28:00|4176.57|4176.57|4176.19|4176.19|4176.94|4176.94|4176.17|4176.17|0
1645802890000|2022-02-25 15:28:10|4176.25|4176.25|4175.78|4175.78|4176.25|4176.25|4175.47|4175.47|0
1645802900000|2022-02-25 15:28:20|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|0
1645802910000|2022-02-25 15:28:30|4175.78|4175.78|4176.09|4176.09|4176.09|4176.09|4175.78|4175.78|0
1645802920000|2022-02-25 15:28:40|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|0
1645802930000|2022-02-25 15:28:50|4175.66|4175.66|4175.97|4175.97|4175.97|4175.97|4175.66|4175.66|0
1645802940000|2022-02-25 15:29:00|4176.03|4176.03|4175.66|4175.66|4176.03|4176.03|4175.66|4175.66|0
1645802950000|2022-02-25 15:29:10|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|4175.82|4175.82|0
1645802960000|2022-02-25 15:29:20|4176.28|4176.28|4176.94|4176.94|4176.94|4176.94|4176.28|4176.28|0
1645802970000|2022-02-25 15:29:30|4176.96|4176.96|4176.3|4176.3|4176.96|4176.96|4176.25|4176.25|0
1645802980000|2022-02-25 15:29:40|4176.21|4176.21|4176.76|4176.76|4176.76|4176.76|4176.21|4176.21|0
1645802990000|2022-02-25 15:29:50|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|0
1645803000000|2022-02-25 15:30:00|4176.73|4176.73|4176.11|4176.11|4176.73|4176.73|4176.11|4176.11|0
1645803010000|2022-02-25 15:30:10|4175.81|4175.81|4175.62|4175.62|4175.81|4175.81|4175.62|4175.62|0
1645803020000|2022-02-25 15:30:20|4175.9|4175.9|4176.09|4176.09|4176.09|4176.09|4175.9|4175.9|0
1645803030000|2022-02-25 15:30:30|4176.06|4176.06|4175.6|4175.6|4176.22|4176.22|4175.6|4175.6|0
1645803040000|2022-02-25 15:30:40|4175.69|4175.69|4176.62|4176.62|4176.62|4176.62|4175.69|4175.69|0
1645803050000|2022-02-25 15:30:50|4176.68|4176.68|4177.85|4177.85|4177.85|4177.85|4176.68|4176.68|0
1645803060000|2022-02-25 15:31:00|4177.79|4177.79|4176.9|4176.9|4178.1|4178.1|4176.9|4176.9|0
1645803070000|2022-02-25 15:31:10|4177.52|4177.52|4178.14|4178.14|4178.14|4178.14|4177.52|4177.52|0
1645803080000|2022-02-25 15:31:20|4178.45|4178.45|4178.45|4178.45|4178.45|4178.45|4178.45|4178.45|0
1645803090000|2022-02-25 15:31:30|4178.6|4178.6|4178.29|4178.29|4178.6|4178.6|4178.29|4178.29|0
1645803100000|2022-02-25 15:31:40|4178.6|4178.6|4178.76|4178.76|4178.76|4178.76|4178.6|4178.6|0
1645803110000|2022-02-25 15:31:50|4179.07|4179.07|4178.76|4178.76|4179.07|4179.07|4178.76|4178.76|0
1645803120000|2022-02-25 15:32:00|4178.82|4178.82|4177.95|4177.95|4178.82|4178.82|4177.95|4177.95|0
1645803130000|2022-02-25 15:32:10|4178.31|4178.31|4178|4178|4178.31|4178.31|4178|4178|0
1645803140000|2022-02-25 15:32:20|4177.68|4177.68|4177.28|4177.28|4177.9|4177.9|4177.28|4177.28|0
1645803160000|2022-02-25 15:32:40|4177.46|4177.46|4178.71|4178.71|4178.71|4178.71|4177.46|4177.46|0
1645803170000|2022-02-25 15:32:50|4178.86|4178.86|4179.1|4179.1|4179.48|4179.48|4178.86|4178.86|0
1645803180000|2022-02-25 15:33:00|4179.25|4179.25|4179.52|4179.52|4179.52|4179.52|4179.25|4179.25|0
1645803190000|2022-02-25 15:33:10|4179.24|4179.24|4179.52|4179.52|4179.52|4179.52|4179.06|4179.06|0
1645803200000|2022-02-25 15:33:20|4179.83|4179.83|4180.26|4180.26|4180.26|4180.26|4179.83|4179.83|0
1645803210000|2022-02-25 15:33:30|4180.41|4180.41|4180.41|4180.41|4180.41|4180.41|4180.32|4180.32|0
1645803220000|2022-02-25 15:33:40|4181.03|4181.03|4181.28|4181.28|4181.28|4181.28|4181.03|4181.03|0
1645803230000|2022-02-25 15:33:50|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|0
1645803240000|2022-02-25 15:34:00|4181.49|4181.49|4181.95|4181.95|4181.95|4181.95|4181.49|4181.49|0
1645803250000|2022-02-25 15:34:10|4181.64|4181.64|4180.71|4180.71|4181.64|4181.64|4180.53|4180.53|0
1645803260000|2022-02-25 15:34:20|4180.56|4180.56|4180.49|4180.49|4180.64|4180.64|4180.25|4180.25|0
1645803270000|2022-02-25 15:34:30|4180.53|4180.53|4179.9|4179.9|4180.53|4180.53|4179.9|4179.9|0
1645803280000|2022-02-25 15:34:40|4179.96|4179.96|4180.08|4180.08|4180.08|4180.08|4179.96|4179.96|0
1645803290000|2022-02-25 15:34:50|4180.39|4180.39|4180.66|4180.66|4180.66|4180.66|4180.39|4180.39|0
1645803300000|2022-02-25 15:35:00|4180.63|4180.63|4181.74|4181.74|4181.74|4181.74|4180.56|4180.56|0
1645803310000|2022-02-25 15:35:10|4181.78|4181.78|4181.06|4181.06|4182|4182|4180.97|4180.97|0
1645803320000|2022-02-25 15:35:20|4180.75|4180.75|4180.66|4180.66|4180.91|4180.91|4180.2|4180.2|0
1645803330000|2022-02-25 15:35:30|4180.35|4180.35|4179.86|4179.86|4180.5|4180.5|4179.86|4179.86|0
1645803340000|2022-02-25 15:35:40|4180.17|4180.17|4180.11|4180.11|4180.17|4180.17|4180.11|4180.11|0
1645803350000|2022-02-25 15:35:50|4179.49|4179.49|4179.62|4179.62|4179.99|4179.99|4179.06|4179.06|0
1645803360000|2022-02-25 15:36:00|4179.46|4179.46|4178.1|4178.1|4179.46|4179.46|4178.1|4178.1|0
1645803370000|2022-02-25 15:36:10|4177.95|4177.95|4178.64|4178.64|4178.64|4178.64|4177.95|4177.95|0
1645803380000|2022-02-25 15:36:20|4178.95|4178.95|4179.57|4179.57|4179.57|4179.57|4178.95|4178.95|0
1645803390000|2022-02-25 15:36:30|4179.88|4179.88|4180.19|4180.19|4180.19|4180.19|4179.88|4179.88|0
1645803400000|2022-02-25 15:36:40|4180.04|4180.04|4180.34|4180.34|4180.34|4180.34|4180.04|4180.04|0
1645803410000|2022-02-25 15:36:50|4181.12|4181.12|4181.55|4181.55|4181.61|4181.61|4181.06|4181.06|0
1645803420000|2022-02-25 15:37:00|4181.24|4181.24|4181.09|4181.09|4181.24|4181.24|4181.09|4181.09|0
1645803430000|2022-02-25 15:37:10|4180.77|4180.77|4179.85|4179.85|4180.77|4180.77|4179.23|4179.23|0
1645803440000|2022-02-25 15:37:20|4180.47|4180.47|4180.78|4180.78|4180.78|4180.78|4180.47|4180.47|0
1645803450000|2022-02-25 15:37:30|4181.09|4181.09|4181.21|4181.21|4181.21|4181.21|4181.09|4181.09|0
1645803460000|2022-02-25 15:37:40|4181.52|4181.52|4182|4182|4182|4182|4181.52|4181.52|0
1645803470000|2022-02-25 15:37:50|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|0
1645803480000|2022-02-25 15:38:00|4182.11|4182.11|4181.16|4181.16|4182.11|4182.11|4181.16|4181.16|0
1645803490000|2022-02-25 15:38:10|4180.85|4180.85|4180.53|4180.53|4180.85|4180.85|4180.53|4180.53|0
1645803500000|2022-02-25 15:38:20|4180.43|4180.43|4179.72|4179.72|4180.43|4180.43|4179.72|4179.72|0
1645803510000|2022-02-25 15:38:30|4179.66|4179.66|4180.84|4180.84|4180.84|4180.84|4179.66|4179.66|0
1645803520000|2022-02-25 15:38:40|4180.99|4180.99|4180.96|4180.96|4181.14|4181.14|4180.65|4180.65|0
1645803530000|2022-02-25 15:38:50|4180.65|4180.65|4180.8|4180.8|4180.8|4180.8|4180.65|4180.65|0
1645803540000|2022-02-25 15:39:00|4180.75|4180.75|4181.06|4181.06|4181.06|4181.06|4180.75|4180.75|0
1645803550000|2022-02-25 15:39:10|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|0
1645803560000|2022-02-25 15:39:20|4180.53|4180.53|4180.66|4180.66|4180.66|4180.66|4180.35|4180.35|0
1645803570000|2022-02-25 15:39:30|4180.54|4180.54|4181.1|4181.1|4181.1|4181.1|4180.54|4180.54|0
1645803580000|2022-02-25 15:39:40|4181.41|4181.41|4183.17|4183.17|4183.17|4183.17|4181.41|4181.41|0
1645803590000|2022-02-25 15:39:50|4182.55|4182.55|4182.61|4182.61|4182.61|4182.61|4182.45|4182.45|0
1645803600000|2022-02-25 15:40:00|4183.23|4183.23|4182.7|4182.7|4183.59|4183.59|4182.7|4182.7|0
1645803610000|2022-02-25 15:40:10|4181.78|4181.78|4181.57|4181.57|4182.16|4182.16|4181.48|4181.48|0
1645803620000|2022-02-25 15:40:20|4181.38|4181.38|4181.07|4181.07|4181.38|4181.38|4181.07|4181.07|0
1645803630000|2022-02-25 15:40:30|4181.69|4181.69|4181.74|4181.74|4181.74|4181.74|4181.69|4181.69|0
1645803640000|2022-02-25 15:40:40|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|0
1645803650000|2022-02-25 15:40:50|4182.52|4182.52|4182.05|4182.05|4182.52|4182.52|4182.05|4182.05|0
1645803660000|2022-02-25 15:41:00|4182.24|4182.24|4183.75|4183.75|4183.75|4183.75|4182.24|4182.24|0
1645803670000|2022-02-25 15:41:10|4183.85|4183.85|4182.97|4182.97|4184.06|4184.06|4182.97|4182.97|0
1645803680000|2022-02-25 15:41:20|4183.13|4183.13|4183.43|4183.43|4183.43|4183.43|4183.13|4183.13|0
1645803690000|2022-02-25 15:41:30|4183.59|4183.59|4184.71|4184.71|4184.71|4184.71|4183.07|4183.07|0
1645803700000|2022-02-25 15:41:40|4184.87|4184.87|4184.56|4184.56|4184.87|4184.87|4184.56|4184.56|0
1645803710000|2022-02-25 15:41:50|4184.24|4184.24|4184.77|4184.77|4184.77|4184.77|4184.15|4184.15|0
1645803720000|2022-02-25 15:42:00|4184.71|4184.71|4185.49|4185.49|4185.49|4185.49|4184.71|4184.71|0
1645803730000|2022-02-25 15:42:10|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|0
1645803740000|2022-02-25 15:42:20|4185.49|4185.49|4185.33|4185.33|4185.95|4185.95|4184.87|4184.87|0
1645803750000|2022-02-25 15:42:30|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|4185.2|4185.2|0
1645803770000|2022-02-25 15:42:50|4185.26|4185.26|4184.7|4184.7|4185.26|4185.26|4184.7|4184.7|0
1645803780000|2022-02-25 15:43:00|4184.88|4184.88|4183.21|4183.21|4184.88|4184.88|4183.21|4183.21|0
1645803790000|2022-02-25 15:43:10|4183.12|4183.12|4183.74|4183.74|4183.74|4183.74|4183.12|4183.12|0
1645803800000|2022-02-25 15:43:20|4183.98|4183.98|4183.17|4183.17|4183.98|4183.98|4183.17|4183.17|0
1645803810000|2022-02-25 15:43:30|4183.32|4183.32|4185.08|4185.08|4185.08|4185.08|4183.32|4183.32|0
1645803820000|2022-02-25 15:43:40|4183.85|4183.85|4182.92|4182.92|4183.85|4183.85|4182.92|4182.92|0
1645803830000|2022-02-25 15:43:50|4182.96|4182.96|4183.27|4183.27|4183.27|4183.27|4182.96|4182.96|0
1645803840000|2022-02-25 15:44:00|4183.36|4183.36|4181.91|4181.91|4184.08|4184.08|4181.91|4181.91|0
1645803850000|2022-02-25 15:44:10|4181.6|4181.6|4181.7|4181.7|4181.7|4181.7|4181.6|4181.6|0
1645803860000|2022-02-25 15:44:20|4181.39|4181.39|4181.39|4181.39|4181.39|4181.39|4181.39|4181.39|0
1645803870000|2022-02-25 15:44:30|4181.85|4181.85|4182.41|4182.41|4182.41|4182.41|4181.72|4181.72|0
1645803880000|2022-02-25 15:44:40|4182.5|4182.5|4182.68|4182.68|4182.68|4182.68|4182.37|4182.37|0
1645803890000|2022-02-25 15:44:50|4182.84|4182.84|4182.96|4182.96|4182.96|4182.96|4182.84|4182.84|0
1645803900000|2022-02-25 15:45:00|4183.08|4183.08|4182.13|4182.13|4183.08|4183.08|4182.13|4182.13|0
1645803910000|2022-02-25 15:45:10|4182.01|4182.01|4182.89|4182.89|4182.89|4182.89|4182.01|4182.01|0
1645803920000|2022-02-25 15:45:20|4182.85|4182.85|4182.8|4182.8|4182.85|4182.85|4182.65|4182.65|0
1645803930000|2022-02-25 15:45:30|4182.9|4182.9|4182.46|4182.46|4182.9|4182.9|4182.46|4182.46|0
1645803940000|2022-02-25 15:45:40|4182.4|4182.4|4182.21|4182.21|4182.4|4182.4|4182.21|4182.21|0
1645803950000|2022-02-25 15:45:50|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|0
1645803960000|2022-02-25 15:46:00|4181.44|4181.44|4181.26|4181.26|4181.44|4181.44|4181.26|4181.26|0
1645803970000|2022-02-25 15:46:10|4181.88|4181.88|4181.85|4181.85|4181.97|4181.97|4181.67|4181.67|0
1645803980000|2022-02-25 15:46:20|4182.47|4182.47|4182.53|4182.53|4182.53|4182.53|4182.47|4182.47|0
1645803990000|2022-02-25 15:46:30|4182.56|4182.56|4182.74|4182.74|4182.74|4182.74|4182.56|4182.56|0
1645804000000|2022-02-25 15:46:40|4182.64|4182.64|4182.4|4182.4|4182.64|4182.64|4182.4|4182.4|0
1645804010000|2022-02-25 15:46:50|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|0
1645804020000|2022-02-25 15:47:00|4182.61|4182.61|4182.26|4182.26|4182.61|4182.61|4182.19|4182.19|0
1645804030000|2022-02-25 15:47:10|4182.88|4182.88|4182.97|4182.97|4182.97|4182.97|4182.88|4182.88|0
1645804040000|2022-02-25 15:47:20|4182.35|4182.35|4182.35|4182.35|4182.35|4182.35|4182.35|4182.35|0
1645804050000|2022-02-25 15:47:30|4182.04|4182.04|4181.22|4181.22|4182.04|4182.04|4181.11|4181.11|0
1645804060000|2022-02-25 15:47:40|4181.37|4181.37|4182.67|4182.67|4182.67|4182.67|4181.37|4181.37|0
1645804070000|2022-02-25 15:47:50|4182.98|4182.98|4183.29|4183.29|4183.29|4183.29|4182.98|4182.98|0
1645804080000|2022-02-25 15:48:00|4183.6|4183.6|4182.98|4182.98|4183.6|4183.6|4182.98|4182.98|0
1645804090000|2022-02-25 15:48:10|4182.96|4182.96|4183.55|4183.55|4183.89|4183.89|4182.96|4182.96|0
1645804100000|2022-02-25 15:48:20|4183.9|4183.9|4184.05|4184.05|4184.05|4184.05|4183.9|4183.9|0
1645804110000|2022-02-25 15:48:30|4183.43|4183.43|4183.43|4183.43|4183.43|4183.43|4183.43|4183.43|0
1645804120000|2022-02-25 15:48:40|4183.37|4183.37|4184.11|4184.11|4184.11|4184.11|4183.37|4183.37|0
1645804130000|2022-02-25 15:48:50|4184.15|4184.15|4184.1|4184.1|4184.27|4184.27|4183.98|4183.98|0
1645804140000|2022-02-25 15:49:00|4184.04|4184.04|4182.14|4182.14|4184.1|4184.1|4182.14|4182.14|0
1645804150000|2022-02-25 15:49:10|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|0
1645804160000|2022-02-25 15:49:20|4182.34|4182.34|4182.8|4182.8|4182.8|4182.8|4182.34|4182.34|0
1645804170000|2022-02-25 15:49:30|4183.42|4183.42|4183.58|4183.58|4183.58|4183.58|4183.42|4183.42|0
1645804180000|2022-02-25 15:49:40|4183.52|4183.52|4183.48|4183.48|4183.64|4183.64|4183.48|4183.48|0
1645804190000|2022-02-25 15:49:50|4183.43|4183.43|4183.21|4183.21|4183.48|4183.48|4183.21|4183.21|0
1645804200000|2022-02-25 15:50:00|4183.27|4183.27|4182.9|4182.9|4183.27|4183.27|4182.57|4182.57|0
1645804210000|2022-02-25 15:50:10|4182.83|4182.83|4182.71|4182.71|4182.83|4182.83|4182.71|4182.71|0
1645804220000|2022-02-25 15:50:20|4183.02|4183.02|4182.59|4182.59|4183.06|4183.06|4182.43|4182.43|0
1645804230000|2022-02-25 15:50:30|4182.9|4182.9|4182.84|4182.84|4183.21|4183.21|4182.84|4182.84|0
1645804240000|2022-02-25 15:50:40|4182.9|4182.9|4182.84|4182.84|4183.52|4183.52|4182.84|4182.84|0
1645804250000|2022-02-25 15:50:50|4183|4183|4182.95|4182.95|4183|4183|4182.95|4182.95|0
1645804260000|2022-02-25 15:51:00|4183.26|4183.26|4182.97|4182.97|4183.38|4183.38|4182.92|4182.92|0
1645804270000|2022-02-25 15:51:10|4182.79|4182.79|4182.11|4182.11|4182.79|4182.79|4182.11|4182.11|0
1645804280000|2022-02-25 15:51:20|4182.42|4182.42|4183.01|4183.01|4183.01|4183.01|4182.42|4182.42|0
1645804290000|2022-02-25 15:51:30|4182.7|4182.7|4182.08|4182.08|4182.7|4182.7|4182.08|4182.08|0
1645804300000|2022-02-25 15:51:40|4182.24|4182.24|4182.42|4182.42|4182.42|4182.42|4182.11|4182.11|0
1645804310000|2022-02-25 15:51:50|4182.33|4182.33|4182.67|4182.67|4182.67|4182.67|4182.33|4182.33|0
1645804320000|2022-02-25 15:52:00|4182.69|4182.69|4183.05|4183.05|4183.05|4183.05|4182.69|4182.69|0
1645804340000|2022-02-25 15:52:20|4183.08|4183.08|4183.64|4183.64|4183.64|4183.64|4183.08|4183.08|0
1645804380000|2022-02-25 15:53:00|4183.33|4183.33|4183.72|4183.72|4183.95|4183.95|4183.33|4183.33|0
1645804390000|2022-02-25 15:53:10|4183.78|4183.78|4183.82|4183.82|4183.82|4183.82|4183.78|4183.78|0
1645804410000|2022-02-25 15:53:30|4184.13|4184.13|4184.13|4184.13|4184.13|4184.13|4184.13|4184.13|0
1645804420000|2022-02-25 15:53:40|4184.29|4184.29|4184.29|4184.29|4184.29|4184.29|4184.29|4184.29|0
1645804430000|2022-02-25 15:53:50|4183.66|4183.66|4183.48|4183.48|4183.66|4183.66|4183.23|4183.23|0
1645804440000|2022-02-25 15:54:00|4183.17|4183.17|4183.17|4183.17|4183.17|4183.17|4183.17|4183.17|0
1645804450000|2022-02-25 15:54:10|4183.02|4183.02|4181.63|4181.63|4183.02|4183.02|4181.63|4181.63|0
1645804460000|2022-02-25 15:54:20|4181.94|4181.94|4182.74|4182.74|4182.74|4182.74|4181.94|4181.94|0
1645804470000|2022-02-25 15:54:30|4183.15|4183.15|4183.13|4183.13|4183.45|4183.45|4183.13|4183.13|0
1645804480000|2022-02-25 15:54:40|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|0
1645804490000|2022-02-25 15:54:50|4183.09|4183.09|4182.98|4182.98|4183.09|4183.09|4182.98|4182.98|0
1645804500000|2022-02-25 15:55:00|4182.61|4182.61|4181.84|4181.84|4182.61|4182.61|4181.84|4181.84|0
1645804510000|2022-02-25 15:55:10|4181.74|4181.74|4181.12|4181.12|4181.74|4181.74|4181.12|4181.12|0
1645804520000|2022-02-25 15:55:20|4181|4181|4181|4181|4181|4181|4181|4181|0
1645804530000|2022-02-25 15:55:30|4180.85|4180.85|4180.85|4180.85|4180.85|4180.85|4180.85|4180.85|0
1645804540000|2022-02-25 15:55:40|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|0
1645804550000|2022-02-25 15:55:50|4181.01|4181.01|4180.85|4180.85|4181.01|4181.01|4180.85|4180.85|0
1645804560000|2022-02-25 15:56:00|4181.16|4181.16|4181.01|4181.01|4181.16|4181.16|4181.01|4181.01|0
1645804570000|2022-02-25 15:56:10|4180.92|4180.92|4181.76|4181.76|4181.76|4181.76|4180.82|4180.82|0
1645804580000|2022-02-25 15:56:20|4181.66|4181.66|4181.35|4181.35|4181.66|4181.66|4181.17|4181.17|0
1645804590000|2022-02-25 15:56:30|4181.51|4181.51|4181.51|4181.51|4181.51|4181.51|4181.51|4181.51|0
1645804600000|2022-02-25 15:56:40|4181.2|4181.2|4181.82|4181.82|4181.82|4181.82|4181.2|4181.2|0
1645804610000|2022-02-25 15:56:50|4181.97|4181.97|4182.28|4182.28|4182.28|4182.28|4181.97|4181.97|0
1645804620000|2022-02-25 15:57:00|4182.59|4182.59|4184.78|4184.78|4184.78|4184.78|4182.31|4182.31|0
1645804630000|2022-02-25 15:57:10|4184.97|4184.97|4185.93|4185.93|4185.93|4185.93|4184.97|4184.97|0
1645804640000|2022-02-25 15:57:20|4185.77|4185.77|4185.09|4185.09|4185.77|4185.77|4184.84|4184.84|0
1645804650000|2022-02-25 15:57:30|4186.03|4186.03|4187.21|4187.21|4187.21|4187.21|4186.03|4186.03|0
1645804660000|2022-02-25 15:57:40|4187.36|4187.36|4186.61|4186.61|4187.36|4187.36|4186.61|4186.61|0
1645804670000|2022-02-25 15:57:50|4186.92|4186.92|4187.01|4187.01|4187.01|4187.01|4186.92|4186.92|0
1645804680000|2022-02-25 15:58:00|4187.11|4187.11|4186.7|4186.7|4187.42|4187.42|4186.64|4186.64|0
1645804690000|2022-02-25 15:58:10|4186.58|4186.58|4186.74|4186.74|4187.2|4187.2|4186.58|4186.58|0
1645804700000|2022-02-25 15:58:20|4186.78|4186.78|4187.03|4187.03|4187.03|4187.03|4186.72|4186.72|0
1645804710000|2022-02-25 15:58:30|4187.49|4187.49|4187.8|4187.8|4187.8|4187.8|4187.49|4187.49|0
1645804720000|2022-02-25 15:58:40|4187.49|4187.49|4187.31|4187.31|4187.49|4187.49|4187.31|4187.31|0
1645804730000|2022-02-25 15:58:50|4187.47|4187.47|4187.93|4187.93|4187.93|4187.93|4187.47|4187.47|0
1645804740000|2022-02-25 15:59:00|4188.55|4188.55|4188.65|4188.65|4188.95|4188.95|4188.55|4188.55|0
1645804750000|2022-02-25 15:59:10|4188.8|4188.8|4187.81|4187.81|4188.8|4188.8|4187.81|4187.81|0
1645804760000|2022-02-25 15:59:20|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|4187.4|4187.4|0
1645804770000|2022-02-25 15:59:30|4187.31|4187.31|4183.03|4183.03|4187.31|4187.31|4182.99|4182.99|0
1645804780000|2022-02-25 15:59:40|4182.91|4182.91|4183.64|4183.64|4183.7|4183.7|4182.27|4182.27|0
1645804790000|2022-02-25 15:59:50|4183.95|4183.95|4183.49|4183.49|4183.95|4183.95|4182.25|4182.25|0
1645804800000|2022-02-25 16:00:00|4183.96|4183.96|4183.14|4183.14|4184.14|4184.14|4183.09|4183.09|0
1645804810000|2022-02-25 16:00:10|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|0
1645804820000|2022-02-25 16:00:20|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|0
1645804830000|2022-02-25 16:00:30|4183.09|4183.09|4183.77|4183.77|4183.77|4183.77|4183.09|4183.09|0
1645804840000|2022-02-25 16:00:40|4184.39|4184.39|4184.46|4184.46|4184.46|4184.46|4184.39|4184.39|0
1645804850000|2022-02-25 16:00:50|4184.77|4184.77|4186.01|4186.01|4186.01|4186.01|4184.77|4184.77|0
1645804860000|2022-02-25 16:01:00|4185.55|4185.55|4186.45|4186.45|4186.45|4186.45|4185.24|4185.24|0
1645804870000|2022-02-25 16:01:10|4186.4|4186.4|4185.71|4185.71|4187.26|4187.26|4185.71|4185.71|0
1645804880000|2022-02-25 16:01:20|4186.02|4186.02|4186.18|4186.18|4186.18|4186.18|4186.02|4186.02|0
1645804890000|2022-02-25 16:01:30|4185.99|4185.99|4186.61|4186.61|4186.61|4186.61|4185.99|4185.99|0
1645804900000|2022-02-25 16:01:40|4186.26|4186.26|4185.91|4185.91|4186.26|4186.26|4185.91|4185.91|0
1645804910000|2022-02-25 16:01:50|4185.97|4185.97|4185.97|4185.97|4185.97|4185.97|4185.97|4185.97|0
1645804920000|2022-02-25 16:02:00|4186.12|4186.12|4185.94|4185.94|4186.41|4186.41|4185.94|4185.94|0
1645804930000|2022-02-25 16:02:10|4185.79|4185.79|4185.63|4185.63|4185.79|4185.79|4185.63|4185.63|0
1645804940000|2022-02-25 16:02:20|4185.73|4185.73|4185.1|4185.1|4185.73|4185.73|4185.1|4185.1|0
1645804950000|2022-02-25 16:02:30|4185.15|4185.15|4185.57|4185.57|4186.2|4186.2|4185.15|4185.15|0
1645804960000|2022-02-25 16:02:40|4185.26|4185.26|4185.12|4185.12|4185.55|4185.55|4184.49|4184.49|0
1645804970000|2022-02-25 16:02:50|4184.81|4184.81|4185.08|4185.08|4185.12|4185.12|4184.81|4184.81|0
1645804980000|2022-02-25 16:03:00|4185.03|4185.03|4185.18|4185.18|4185.18|4185.18|4184.87|4184.87|0
1645804990000|2022-02-25 16:03:10|4185.28|4185.28|4186.21|4186.21|4186.21|4186.21|4185.28|4185.28|0
1645805000000|2022-02-25 16:03:20|4186.17|4186.17|4186.38|4186.38|4186.54|4186.54|4186.17|4186.17|0
1645805010000|2022-02-25 16:03:30|4186.69|4186.69|4186.87|4186.87|4186.87|4186.87|4186.69|4186.69|0
1645805020000|2022-02-25 16:03:40|4187.49|4187.49|4189.51|4189.51|4189.51|4189.51|4187.49|4187.49|0
1645805030000|2022-02-25 16:03:50|4189.35|4189.35|4189.26|4189.26|4189.41|4189.41|4189.26|4189.26|0
1645805040000|2022-02-25 16:04:00|4189.1|4189.1|4189.15|4189.15|4189.15|4189.15|4189.05|4189.05|0
1645805050000|2022-02-25 16:04:10|4189.77|4189.77|4190.36|4190.36|4190.51|4190.51|4189.77|4189.77|0
1645805060000|2022-02-25 16:04:20|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|0
1645805070000|2022-02-25 16:04:30|4190.2|4190.2|4189.95|4189.95|4190.2|4190.2|4189.89|4189.89|0
1645805080000|2022-02-25 16:04:40|4190.03|4190.03|4190.53|4190.53|4191.15|4191.15|4190.03|4190.03|0
1645805090000|2022-02-25 16:04:50|4190.37|4190.37|4190.08|4190.08|4190.84|4190.84|4190.08|4190.08|0
1645805100000|2022-02-25 16:05:00|4189.93|4189.93|4190.36|4190.36|4191.13|4191.13|4189.93|4189.93|0
1645805110000|2022-02-25 16:05:10|4190.05|4190.05|4190.05|4190.05|4190.05|4190.05|4190.05|4190.05|0
1645805120000|2022-02-25 16:05:20|4190.36|4190.36|4190.25|4190.25|4190.36|4190.36|4190.2|4190.2|0
1645805130000|2022-02-25 16:05:30|4190.4|4190.4|4190.03|4190.03|4190.4|4190.4|4189.78|4189.78|0
1645805140000|2022-02-25 16:05:40|4190.18|4190.18|4190.62|4190.62|4190.62|4190.62|4190|4190|0
1645805150000|2022-02-25 16:05:50|4190.64|4190.64|4190.51|4190.51|4190.67|4190.67|4190.51|4190.51|0
1645805160000|2022-02-25 16:06:00|4190.39|4190.39|4190.45|4190.45|4190.45|4190.45|4190.39|4190.39|0
1645805170000|2022-02-25 16:06:10|4190.76|4190.76|4190.45|4190.45|4190.76|4190.76|4190.45|4190.45|0
1645805180000|2022-02-25 16:06:20|4190.14|4190.14|4189.9|4189.9|4190.14|4190.14|4189.9|4189.9|0
1645805190000|2022-02-25 16:06:30|4190.37|4190.37|4189.75|4189.75|4190.37|4190.37|4189.75|4189.75|0
1645805200000|2022-02-25 16:06:40|4189.9|4189.9|4190.37|4190.37|4190.37|4190.37|4189.9|4189.9|0
1645805210000|2022-02-25 16:06:50|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|4190.4|4190.4|0
1645805220000|2022-02-25 16:07:00|4190.83|4190.83|4191.03|4191.03|4191.14|4191.14|4190.83|4190.83|0
1645805230000|2022-02-25 16:07:10|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|0
1645805240000|2022-02-25 16:07:20|4190.67|4190.67|4190.5|4190.5|4190.67|4190.67|4190.36|4190.36|0
1645805250000|2022-02-25 16:07:30|4190.47|4190.47|4190.47|4190.47|4190.47|4190.47|4190.47|4190.47|0
1645805270000|2022-02-25 16:07:50|4190.32|4190.32|4190.08|4190.08|4190.32|4190.32|4190.08|4190.08|0
1645805280000|2022-02-25 16:08:00|4190.2|4190.2|4190.19|4190.19|4190.28|4190.28|4190.19|4190.19|0
1645805290000|2022-02-25 16:08:10|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|0
1645805300000|2022-02-25 16:08:20|4190.4|4190.4|4190.4|4190.4|4190.4|4190.4|4190.4|4190.4|0
1645805310000|2022-02-25 16:08:30|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|0
1645805320000|2022-02-25 16:08:40|4190.15|4190.15|4190.15|4190.15|4190.15|4190.15|4190.15|4190.15|0
1645805330000|2022-02-25 16:08:50|4190.77|4190.77|4190|4190|4190.77|4190.77|4190|4190|0
1645805340000|2022-02-25 16:09:00|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|0
1645805350000|2022-02-25 16:09:10|4189.07|4189.07|4189.36|4189.36|4189.38|4189.38|4189.07|4189.07|0
1645805360000|2022-02-25 16:09:20|4189.2|4189.2|4188.52|4188.52|4189.2|4189.2|4188.52|4188.52|0
1645805370000|2022-02-25 16:09:30|4188.83|4188.83|4188.83|4188.83|4188.83|4188.83|4188.83|4188.83|0
1645805380000|2022-02-25 16:09:40|4188.92|4188.92|4188.22|4188.22|4188.92|4188.92|4188.22|4188.22|0
1645805390000|2022-02-25 16:09:50|4188.18|4188.18|4188.09|4188.09|4188.18|4188.18|4188.09|4188.09|0
1645805400000|2022-02-25 16:10:00|4187.78|4187.78|4188.04|4188.04|4188.09|4188.09|4187.78|4187.78|0
1645805410000|2022-02-25 16:10:10|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|0
1645805420000|2022-02-25 16:10:20|4188.04|4188.04|4188.04|4188.04|4188.04|4188.04|4188.04|4188.04|0
1645805430000|2022-02-25 16:10:30|4187.73|4187.73|4188.04|4188.04|4188.04|4188.04|4187.73|4187.73|0
1645805440000|2022-02-25 16:10:40|4188.35|4188.35|4188.35|4188.35|4188.35|4188.35|4188.04|4188.04|0
1645805450000|2022-02-25 16:10:50|4188.66|4188.66|4188.97|4188.97|4189.28|4189.28|4188.66|4188.66|0
1645805460000|2022-02-25 16:11:00|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|4188.94|4188.94|0
1645805470000|2022-02-25 16:11:10|4189|4189|4189.03|4189.03|4189.34|4189.34|4189|4189|0
1645805480000|2022-02-25 16:11:20|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|0
1645805490000|2022-02-25 16:11:30|4189.46|4189.46|4189.34|4189.34|4189.46|4189.46|4189.28|4189.28|0
1645805500000|2022-02-25 16:11:40|4189.38|4189.38|4189.44|4189.44|4189.44|4189.44|4189.38|4189.38|0
1645805510000|2022-02-25 16:11:50|4189.13|4189.13|4192.11|4192.11|4192.11|4192.11|4189.13|4189.13|0
1645805520000|2022-02-25 16:12:00|4191.48|4191.48|4191.61|4191.61|4191.61|4191.61|4190.55|4190.55|0
1645805530000|2022-02-25 16:12:10|4191.03|4191.03|4190.41|4190.41|4191.03|4191.03|4190.41|4190.41|0
1645805540000|2022-02-25 16:12:20|4190.57|4190.57|4191|4191|4191|4191|4190.57|4190.57|0
1645805550000|2022-02-25 16:12:30|4191.06|4191.06|4191.06|4191.06|4191.06|4191.06|4191.06|4191.06|0
1645805560000|2022-02-25 16:12:40|4190.59|4190.59|4190.44|4190.44|4190.59|4190.59|4190.44|4190.44|0
1645805580000|2022-02-25 16:13:00|4190.56|4190.56|4190.25|4190.25|4190.56|4190.56|4190.25|4190.25|0
1645805590000|2022-02-25 16:13:10|4189.97|4189.97|4191.05|4191.05|4191.05|4191.05|4189.97|4189.97|0
1645805600000|2022-02-25 16:13:20|4191.21|4191.21|4191.21|4191.21|4191.36|4191.36|4191.21|4191.21|0
1645805610000|2022-02-25 16:13:30|4191.3|4191.3|4190.51|4190.51|4191.3|4191.3|4190.51|4190.51|0
1645805620000|2022-02-25 16:13:40|4190.57|4190.57|4190.1|4190.1|4190.73|4190.73|4190.1|4190.1|0
1645805630000|2022-02-25 16:13:50|4189.87|4189.87|4189.62|4189.62|4189.93|4189.93|4189.62|4189.62|0
1645805640000|2022-02-25 16:14:00|4189.46|4189.46|4189.46|4189.46|4189.77|4189.77|4189.46|4189.46|0
1645805650000|2022-02-25 16:14:10|4189.55|4189.55|4190.02|4190.02|4190.18|4190.18|4189.55|4189.55|0
1645805660000|2022-02-25 16:14:20|4189.71|4189.71|4189.52|4189.52|4189.71|4189.71|4189.37|4189.37|0
1645805670000|2022-02-25 16:14:30|4189.21|4189.21|4189.06|4189.06|4189.21|4189.21|4188.9|4188.9|0
1645805680000|2022-02-25 16:14:40|4188.75|4188.75|4188.75|4188.75|4188.75|4188.75|4188.75|4188.75|0
1645805690000|2022-02-25 16:14:50|4188.65|4188.65|4188.16|4188.16|4188.65|4188.65|4188.16|4188.16|0
1645805700000|2022-02-25 16:15:00|4187.98|4187.98|4187|4187|4187.98|4187.98|4187|4187|0
1645805710000|2022-02-25 16:15:10|4187.05|4187.05|4186.69|4186.69|4187.14|4187.14|4186.69|4186.69|0
1645805720000|2022-02-25 16:15:20|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|0
1645805730000|2022-02-25 16:15:30|4186.23|4186.23|4187.09|4187.09|4187.09|4187.09|4186.23|4186.23|0
1645805740000|2022-02-25 16:15:40|4187.01|4187.01|4187.05|4187.05|4187.05|4187.05|4187.01|4187.01|0
1645805750000|2022-02-25 16:15:50|4187.36|4187.36|4187.61|4187.61|4187.61|4187.61|4187.36|4187.36|0
1645805760000|2022-02-25 16:16:00|4187.77|4187.77|4189.04|4189.04|4189.19|4189.19|4187.77|4187.77|0
1645805770000|2022-02-25 16:16:10|4188.88|4188.88|4188.38|4188.38|4188.88|4188.88|4188.38|4188.38|0
1645805780000|2022-02-25 16:16:20|4188.07|4188.07|4187.94|4187.94|4188.07|4188.07|4187.76|4187.76|0
1645805790000|2022-02-25 16:16:30|4187.76|4187.76|4187.78|4187.78|4187.87|4187.87|4187.76|4187.76|0
1645805800000|2022-02-25 16:16:40|4187.8|4187.8|4187.8|4187.8|4187.96|4187.96|4187.8|4187.8|0
1645805810000|2022-02-25 16:16:50|4187.18|4187.18|4187.18|4187.18|4187.18|4187.18|4187.18|4187.18|0
1645805820000|2022-02-25 16:17:00|4187.49|4187.49|4187.91|4187.91|4187.91|4187.91|4187.49|4187.49|0
1645805830000|2022-02-25 16:17:10|4187.95|4187.95|4188.71|4188.71|4188.71|4188.71|4187.77|4187.77|0
1645805840000|2022-02-25 16:17:20|4188.55|4188.55|4188.6|4188.6|4188.6|4188.6|4188.55|4188.55|0
1645805860000|2022-02-25 16:17:40|4188.64|4188.64|4189.1|4189.1|4189.1|4189.1|4188.64|4188.64|0
1645805870000|2022-02-25 16:17:50|4189.15|4189.15|4189.21|4189.21|4189.21|4189.21|4189.15|4189.15|0
1645805880000|2022-02-25 16:18:00|4189.3|4189.3|4188.99|4188.99|4189.3|4189.3|4188.99|4188.99|0
1645805890000|2022-02-25 16:18:10|4189.08|4189.08|4189.08|4189.08|4189.08|4189.08|4189.08|4189.08|0
1645805900000|2022-02-25 16:18:20|4188.77|4188.77|4188.8|4188.8|4189.08|4189.08|4188.77|4188.77|0
1645805910000|2022-02-25 16:18:30|4189.11|4189.11|4188.8|4188.8|4189.11|4189.11|4188.8|4188.8|0
1645805920000|2022-02-25 16:18:40|4188.65|4188.65|4188.49|4188.49|4188.65|4188.65|4188.49|4188.49|0
1645805930000|2022-02-25 16:18:50|4188.34|4188.34|4188.65|4188.65|4188.65|4188.65|4188.34|4188.34|0
1645805940000|2022-02-25 16:19:00|4188.96|4188.96|4189.33|4189.33|4189.52|4189.52|4188.96|4188.96|0
1645805950000|2022-02-25 16:19:10|4189.02|4189.02|4188.99|4188.99|4189.02|4189.02|4188.93|4188.93|0
1645805960000|2022-02-25 16:19:20|4189.01|4189.01|4189.28|4189.28|4189.28|4189.28|4189.01|4189.01|0
1645805970000|2022-02-25 16:19:30|4189.33|4189.33|4188.82|4188.82|4190.24|4190.24|4188.82|4188.82|0
1645805980000|2022-02-25 16:19:40|4188.51|4188.51|4188.55|4188.55|4188.55|4188.55|4188.51|4188.51|0
1645805990000|2022-02-25 16:19:50|4188.7|4188.7|4190.26|4190.26|4190.26|4190.26|4188.7|4188.7|0
1645806000000|2022-02-25 16:20:00|4190.41|4190.41|4190.55|4190.55|4190.86|4190.86|4190.41|4190.41|0
1645806010000|2022-02-25 16:20:10|4190.23|4190.23|4190.02|4190.02|4190.23|4190.23|4189.93|4189.93|0
1645806030000|2022-02-25 16:20:30|4190.08|4190.08|4189.86|4189.86|4190.08|4190.08|4189.55|4189.55|0
1645806040000|2022-02-25 16:20:40|4190.49|4190.49|4190.17|4190.17|4190.79|4190.79|4190.17|4190.17|0
1645806050000|2022-02-25 16:20:50|4190.79|4190.79|4190.58|4190.58|4190.79|4190.79|4190.48|4190.48|0
1645806060000|2022-02-25 16:21:00|4190.7|4190.7|4190.14|4190.14|4190.7|4190.7|4190.08|4190.08|0
1645806070000|2022-02-25 16:21:10|4190.09|4190.09|4190.06|4190.06|4190.09|4190.09|4190.06|4190.06|0
1645806080000|2022-02-25 16:21:20|4189.91|4189.91|4190.53|4190.53|4190.53|4190.53|4189.91|4189.91|0
1645806090000|2022-02-25 16:21:30|4190.44|4190.44|4189.8|4189.8|4190.44|4190.44|4189.77|4189.77|0
1645806100000|2022-02-25 16:21:40|4189.95|4189.95|4189.59|4189.59|4189.95|4189.95|4189.59|4189.59|0
1645806110000|2022-02-25 16:21:50|4189.63|4189.63|4189.63|4189.63|4189.63|4189.63|4189.63|4189.63|0
1645806130000|2022-02-25 16:22:10|4189.57|4189.57|4189.78|4189.78|4189.78|4189.78|4189.57|4189.57|0
1645806140000|2022-02-25 16:22:20|4189.88|4189.88|4190.09|4190.09|4190.09|4190.09|4189.78|4189.78|0
1645806150000|2022-02-25 16:22:30|4190.03|4190.03|4190.08|4190.08|4190.08|4190.08|4190.03|4190.03|0
1645806160000|2022-02-25 16:22:40|4190.7|4190.7|4190.51|4190.51|4190.7|4190.7|4190.19|4190.19|0
1645806170000|2022-02-25 16:22:50|4190.56|4190.56|4190.38|4190.38|4190.56|4190.56|4190.38|4190.38|0
1645806180000|2022-02-25 16:23:00|4190.22|4190.22|4190.01|4190.01|4190.22|4190.22|4189.69|4189.69|0
1645806190000|2022-02-25 16:23:10|4189.96|4189.96|4189.49|4189.49|4189.96|4189.96|4189.49|4189.49|0
1645806200000|2022-02-25 16:23:20|4189.37|4189.37|4189.43|4189.43|4189.74|4189.74|4189.31|4189.31|0
1645806210000|2022-02-25 16:23:30|4188.81|4188.81|4188.81|4188.81|4188.81|4188.81|4188.81|4188.81|0
1645806220000|2022-02-25 16:23:40|4188.75|4188.75|4188.75|4188.75|4188.75|4188.75|4188.75|4188.75|0
1645806230000|2022-02-25 16:23:50|4188.63|4188.63|4188.69|4188.69|4188.75|4188.75|4188.63|4188.63|0
1645806240000|2022-02-25 16:24:00|4188.57|4188.57|4188.67|4188.67|4188.88|4188.88|4188.57|4188.57|0
1645806250000|2022-02-25 16:24:10|4188.73|4188.73|4188.33|4188.33|4188.73|4188.73|4188.33|4188.33|0
1645806260000|2022-02-25 16:24:20|4188.21|4188.21|4188.58|4188.58|4188.58|4188.58|4188.12|4188.12|0
1645806270000|2022-02-25 16:24:30|4188.67|4188.67|4188.67|4188.67|4188.67|4188.67|4188.67|4188.67|0
1645806280000|2022-02-25 16:24:40|4188.77|4188.77|4187.68|4187.68|4188.77|4188.77|4187.68|4187.68|0
1645806290000|2022-02-25 16:24:50|4187.84|4187.84|4187.78|4187.78|4187.84|4187.84|4187.78|4187.78|0
1645806300000|2022-02-25 16:25:00|4187.87|4187.87|4187.38|4187.38|4187.87|4187.87|4187.19|4187.19|0
1645806310000|2022-02-25 16:25:10|4187.28|4187.28|4187.75|4187.75|4187.91|4187.91|4187.28|4187.28|0
1645806320000|2022-02-25 16:25:20|4187.85|4187.85|4188.15|4188.15|4188.21|4188.21|4187.85|4187.85|0
1645806330000|2022-02-25 16:25:30|4187.84|4187.84|4187.78|4187.78|4187.84|4187.84|4187.78|4187.78|0
1645806350000|2022-02-25 16:25:50|4187.9|4187.9|4188.65|4188.65|4189.08|4189.08|4187.9|4187.9|0
1645806360000|2022-02-25 16:26:00|4188.61|4188.61|4188.42|4188.42|4188.69|4188.69|4188.38|4188.38|0
1645806370000|2022-02-25 16:26:10|4188.14|4188.14|4188.1|4188.1|4188.14|4188.14|4188.1|4188.1|0
1645806380000|2022-02-25 16:26:20|4187.79|4187.79|4187.46|4187.46|4187.83|4187.83|4187.46|4187.46|0
1645806390000|2022-02-25 16:26:30|4187.15|4187.15|4187.75|4187.75|4187.75|4187.75|4187.13|4187.13|0
1645806400000|2022-02-25 16:26:40|4187.6|4187.6|4187.6|4187.6|4187.6|4187.6|4187.6|4187.6|0
1645806410000|2022-02-25 16:26:50|4187.75|4187.75|4187.6|4187.6|4187.75|4187.75|4187.6|4187.6|0
1645806420000|2022-02-25 16:27:00|4187.75|4187.75|4188|4188|4188|4188|4187.69|4187.69|0
1645806430000|2022-02-25 16:27:10|4187.96|4187.96|4187.96|4187.96|4187.96|4187.96|4187.96|4187.96|0
1645806440000|2022-02-25 16:27:20|4188.27|4188.27|4188.21|4188.21|4188.27|4188.27|4188.21|4188.21|0
1645806450000|2022-02-25 16:27:30|4188.27|4188.27|4188.68|4188.68|4188.68|4188.68|4188.27|4188.27|0
1645806460000|2022-02-25 16:27:40|4188.56|4188.56|4187.83|4187.83|4188.56|4188.56|4187.83|4187.83|0
1645806470000|2022-02-25 16:27:50|4188.14|4188.14|4187.52|4187.52|4188.14|4188.14|4187.52|4187.52|0
1645806480000|2022-02-25 16:28:00|4187.61|4187.61|4187.93|4187.93|4188.15|4188.15|4187.43|4187.43|0
1645806490000|2022-02-25 16:28:10|4187.99|4187.99|4187.12|4187.12|4188.05|4188.05|4187.12|4187.12|0
1645806500000|2022-02-25 16:28:20|4186.81|4186.81|4186.75|4186.75|4186.81|4186.81|4186.69|4186.69|0
1645806510000|2022-02-25 16:28:30|4186.69|4186.69|4186.75|4186.75|4186.75|4186.75|4186.32|4186.32|0
1645806520000|2022-02-25 16:28:40|4186.68|4186.68|4186.31|4186.31|4186.68|4186.68|4186.03|4186.03|0
1645806530000|2022-02-25 16:28:50|4185.69|4185.69|4185.22|4185.22|4185.73|4185.73|4185.22|4185.22|0
1645806540000|2022-02-25 16:29:00|4185.06|4185.06|4184.34|4184.34|4185.06|4185.06|4183.63|4183.63|0
1645806550000|2022-02-25 16:29:10|4184.03|4184.03|4184.86|4184.86|4184.96|4184.96|4184.03|4184.03|0
1645806560000|2022-02-25 16:29:20|4184.55|4184.55|4184.12|4184.12|4184.9|4184.9|4184.12|4184.12|0
1645806570000|2022-02-25 16:29:30|4184.03|4184.03|4183.53|4183.53|4184.4|4184.4|4182.89|4182.89|0
1645806580000|2022-02-25 16:29:40|4183.58|4183.58|4184.62|4184.62|4185.24|4185.24|4183.58|4183.58|0
1645806590000|2022-02-25 16:29:50|4184.37|4184.37|4184.97|4184.97|4185.6|4185.6|4183.81|4183.81|0
1646036100000|2022-02-28 08:15:00|4169.93|4169.93|4169.62|4169.62|4170.7|4170.7|4169.62|4169.62|0
1646036110000|2022-02-28 08:15:10|4168.69|4168.69|4167.26|4167.26|4168.69|4168.69|4167.26|4167.26|0
1646036120000|2022-02-28 08:15:20|4167.09|4167.09|4166.24|4166.24|4167.09|4167.09|4166.24|4166.24|0
1646036130000|2022-02-28 08:15:30|4166.51|4166.51|4165.91|4165.91|4166.51|4166.51|4165.91|4165.91|0
1646036140000|2022-02-28 08:15:40|4166.06|4166.06|4167.49|4167.49|4167.49|4167.49|4166.06|4166.06|0
1646036150000|2022-02-28 08:15:50|4168.12|4168.12|4170.4|4170.4|4170.4|4170.4|4168.12|4168.12|0
1646036160000|2022-02-28 08:16:00|4170.6|4170.6|4171.5|4171.5|4171.5|4171.5|4169.52|4169.52|0
1646036170000|2022-02-28 08:16:10|4170.88|4170.88|4169.8|4169.8|4170.88|4170.88|4169.66|4169.66|0
1646036190000|2022-02-28 08:16:30|4169.71|4169.71|4169.61|4169.61|4169.71|4169.71|4167.9|4167.9|0
1646036200000|2022-02-28 08:16:40|4169.92|4169.92|4169.4|4169.4|4169.92|4169.92|4169.4|4169.4|0
1646036210000|2022-02-28 08:16:50|4168.78|4168.78|4168.28|4168.28|4168.78|4168.78|4168.28|4168.28|0
1646036220000|2022-02-28 08:17:00|4168.59|4168.59|4168.8|4168.8|4168.8|4168.8|4168.59|4168.59|0
1646036230000|2022-02-28 08:17:10|4168.57|4168.57|4168.84|4168.84|4169.02|4169.02|4168.57|4168.57|0
1646036240000|2022-02-28 08:17:20|4167.28|4167.28|4167.89|4167.89|4168.1|4168.1|4167.11|4167.11|0
1646036250000|2022-02-28 08:17:30|4168.2|4168.2|4167.26|4167.26|4168.2|4168.2|4167.26|4167.26|0
1646036260000|2022-02-28 08:17:40|4166.64|4166.64|4164.06|4164.06|4166.64|4166.64|4164.06|4164.06|0
1646036270000|2022-02-28 08:17:50|4164.25|4164.25|4165.49|4165.49|4165.59|4165.59|4164.25|4164.25|0
1646036280000|2022-02-28 08:18:00|4166.74|4166.74|4169.48|4169.48|4169.48|4169.48|4166.29|4166.29|0
1646036290000|2022-02-28 08:18:10|4169.53|4169.53|4167.7|4167.7|4169.59|4169.59|4167.7|4167.7|0
1646036300000|2022-02-28 08:18:20|4167.85|4167.85|4167.6|4167.6|4168.54|4168.54|4167.54|4167.54|0
1646036310000|2022-02-28 08:18:30|4167.72|4167.72|4169.4|4169.4|4169.4|4169.4|4167.72|4167.72|0
1646036320000|2022-02-28 08:18:40|4169.48|4169.48|4168.55|4168.55|4169.48|4169.48|4168.39|4168.39|0
1646036330000|2022-02-28 08:18:50|4169.17|4169.17|4168.96|4168.96|4169.17|4169.17|4168.55|4168.55|0
1646036340000|2022-02-28 08:19:00|4168.5|4168.5|4168.15|4168.15|4168.5|4168.5|4168.15|4168.15|0
1646036350000|2022-02-28 08:19:10|4166.91|4166.91|4166.62|4166.62|4166.91|4166.91|4166.46|4166.46|0
1646036360000|2022-02-28 08:19:20|4166.7|4166.7|4166.74|4166.74|4166.74|4166.74|4166.7|4166.7|0
1646036370000|2022-02-28 08:19:30|4167.05|4167.05|4167.13|4167.13|4167.13|4167.13|4167.05|4167.05|0
1646036380000|2022-02-28 08:19:40|4167.17|4167.17|4167.89|4167.89|4167.89|4167.89|4166.68|4166.68|0
1646036390000|2022-02-28 08:19:50|4167.43|4167.43|4166.5|4166.5|4167.43|4167.43|4166.5|4166.5|0
1646036400000|2022-02-28 08:20:00|4166.65|4166.65|4167.73|4167.73|4167.73|4167.73|4166.5|4166.5|0
1646036410000|2022-02-28 08:20:10|4167.91|4167.91|4166.76|4166.76|4168.01|4168.01|4166.76|4166.76|0
1646036420000|2022-02-28 08:20:20|4166.92|4166.92|4166.61|4166.61|4166.92|4166.92|4166.61|4166.61|0
1646036440000|2022-02-28 08:20:40|4166.7|4166.7|4166.32|4166.32|4167.32|4167.32|4166.14|4166.14|0
1646036450000|2022-02-28 08:20:50|4165.7|4165.7|4162.69|4162.69|4165.7|4165.7|4162.52|4162.52|0
1646036460000|2022-02-28 08:21:00|4161.92|4161.92|4161.36|4161.36|4162.1|4162.1|4160.3|4160.3|0
1646036470000|2022-02-28 08:21:10|4161.04|4161.04|4161.48|4161.48|4161.79|4161.79|4160.85|4160.85|0
1646036480000|2022-02-28 08:21:20|4161.57|4161.57|4160.58|4160.58|4161.92|4161.92|4160.58|4160.58|0
1646036490000|2022-02-28 08:21:30|4161.2|4161.2|4160.3|4160.3|4161.35|4161.35|4160.3|4160.3|0
1646036500000|2022-02-28 08:21:40|4160.18|4160.18|4159.31|4159.31|4160.18|4160.18|4159.16|4159.16|0
1646036510000|2022-02-28 08:21:50|4159.25|4159.25|4158.59|4158.59|4159.34|4159.34|4158.59|4158.59|0
1646036520000|2022-02-28 08:22:00|4158.41|4158.41|4160.95|4160.95|4160.95|4160.95|4158.41|4158.41|0
1646036530000|2022-02-28 08:22:10|4160.79|4160.79|4159.32|4159.32|4160.79|4160.79|4159.32|4159.32|0
1646036540000|2022-02-28 08:22:20|4159.48|4159.48|4159.54|4159.54|4159.54|4159.54|4159.48|4159.48|0
1646036550000|2022-02-28 08:22:30|4159.69|4159.69|4159.87|4159.87|4159.87|4159.87|4159.69|4159.69|0
1646036560000|2022-02-28 08:22:40|4159.89|4159.89|4160.18|4160.18|4160.31|4160.31|4159.74|4159.74|0
1646036570000|2022-02-28 08:22:50|4159.25|4159.25|4159.04|4159.04|4159.75|4159.75|4159.04|4159.04|0
1646036580000|2022-02-28 08:23:00|4158.42|4158.42|4158.51|4158.51|4158.51|4158.51|4158.42|4158.42|0
1646036590000|2022-02-28 08:23:10|4158.67|4158.67|4158.79|4158.79|4158.79|4158.79|4156.64|4156.64|0
1646036600000|2022-02-28 08:23:20|4158.87|4158.87|4159.34|4159.34|4159.49|4159.49|4158.72|4158.72|0
1646036610000|2022-02-28 08:23:30|4159.03|4159.03|4158.38|4158.38|4159.03|4159.03|4158.26|4158.26|0
1646036620000|2022-02-28 08:23:40|4158.53|4158.53|4159.41|4159.41|4159.46|4159.46|4158.53|4158.53|0
1646036630000|2022-02-28 08:23:50|4159.26|4159.26|4160.44|4160.44|4160.87|4160.87|4159.26|4159.26|0
1646036640000|2022-02-28 08:24:00|4160.08|4160.08|4160.23|4160.23|4160.23|4160.23|4160.08|4160.08|0
1646036650000|2022-02-28 08:24:10|4160.26|4160.26|4157.43|4157.43|4160.26|4160.26|4157.12|4157.12|0
1646036660000|2022-02-28 08:24:20|4157.12|4157.12|4158.52|4158.52|4158.52|4158.52|4156.97|4156.97|0
1646036670000|2022-02-28 08:24:30|4158.37|4158.37|4158.37|4158.37|4158.68|4158.68|4157.43|4157.43|0
1646036680000|2022-02-28 08:24:40|4157.9|4157.9|4157.81|4157.81|4157.9|4157.9|4157.75|4157.75|0
1646036690000|2022-02-28 08:24:50|4157.35|4157.35|4153.31|4153.31|4157.35|4157.35|4153.31|4153.31|0
1646036700000|2022-02-28 08:25:00|4152.07|4152.07|4153.58|4153.58|4153.77|4153.77|4151.71|4151.71|0
1646036710000|2022-02-28 08:25:10|4153.68|4153.68|4153.51|4153.51|4153.76|4153.76|4153.43|4153.43|0
1646036720000|2022-02-28 08:25:20|4154.45|4154.45|4153.51|4153.51|4154.45|4154.45|4153.51|4153.51|0
1646036730000|2022-02-28 08:25:30|4154.76|4154.76|4155.63|4155.63|4155.94|4155.94|4154.76|4154.76|0
1646036740000|2022-02-28 08:25:40|4155.81|4155.81|4154.77|4154.77|4155.86|4155.86|4154.77|4154.77|0
1646036750000|2022-02-28 08:25:50|4154.69|4154.69|4152.33|4152.33|4154.69|4154.69|4152.33|4152.33|0
1646036760000|2022-02-28 08:26:00|4152.02|4152.02|4153.42|4153.42|4153.42|4153.42|4151.71|4151.71|0
1646036770000|2022-02-28 08:26:10|4155.91|4155.91|4156.84|4156.84|4156.84|4156.84|4155.6|4155.6|0
1646036780000|2022-02-28 08:26:20|4157.78|4157.78|4157|4157|4157.93|4157.93|4157|4157|0
1646036790000|2022-02-28 08:26:30|4156.25|4156.25|4154.07|4154.07|4156.25|4156.25|4154.07|4154.07|0
1646036800000|2022-02-28 08:26:40|4153.76|4153.76|4156.05|4156.05|4156.05|4156.05|4153.76|4153.76|0
1646036810000|2022-02-28 08:26:50|4156.21|4156.21|4156.21|4156.21|4156.21|4156.21|4156.21|4156.21|0
1646036820000|2022-02-28 08:27:00|4155.59|4155.59|4156.22|4156.22|4158.09|4158.09|4155.59|4155.59|0
1646036830000|2022-02-28 08:27:10|4157.15|4157.15|4156.74|4156.74|4157.15|4157.15|4156.74|4156.74|0
1646036840000|2022-02-28 08:27:20|4156.43|4156.43|4156.74|4156.74|4156.74|4156.74|4156.43|4156.43|0
1646036850000|2022-02-28 08:27:30|4156.12|4156.12|4156.27|4156.27|4156.27|4156.27|4156.12|4156.12|0
1646036860000|2022-02-28 08:27:40|4156.09|4156.09|4156.71|4156.71|4156.71|4156.71|4155.77|4155.77|0
1646036880000|2022-02-28 08:28:00|4156.59|4156.59|4155.03|4155.03|4156.77|4156.77|4155.03|4155.03|0
1646036890000|2022-02-28 08:28:10|4154.72|4154.72|4154.6|4154.6|4154.72|4154.72|4154.6|4154.6|0
1646036900000|2022-02-28 08:28:20|4153.98|4153.98|4154.19|4154.19|4154.63|4154.63|4153.7|4153.7|0
1646036910000|2022-02-28 08:28:30|4155.75|4155.75|4155.97|4155.97|4155.97|4155.97|4155.59|4155.59|0
1646036920000|2022-02-28 08:28:40|4156.12|4156.12|4156.28|4156.28|4156.28|4156.28|4156.12|4156.12|0
1646036930000|2022-02-28 08:28:50|4156.2|4156.2|4157.55|4157.55|4157.58|4157.58|4156.2|4156.2|0
1646036940000|2022-02-28 08:29:00|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|0
1646036950000|2022-02-28 08:29:10|4157.13|4157.13|4156.98|4156.98|4157.22|4157.22|4156.14|4156.14|0
1646036960000|2022-02-28 08:29:20|4156.96|4156.96|4157.27|4157.27|4157.27|4157.27|4156.96|4156.96|0
1646036970000|2022-02-28 08:29:30|4157.33|4157.33|4156.89|4156.89|4157.33|4157.33|4156.89|4156.89|0
1646036980000|2022-02-28 08:29:40|4158.14|4158.14|4158.29|4158.29|4158.29|4158.29|4157.67|4157.67|0
1646036990000|2022-02-28 08:29:50|4158.6|4158.6|4158.47|4158.47|4158.6|4158.6|4158.29|4158.29|0
1646037000000|2022-02-28 08:30:00|4158.54|4158.54|4158.13|4158.13|4158.54|4158.54|4157.73|4157.73|0
1646037010000|2022-02-28 08:30:10|4157.51|4157.51|4157.36|4157.36|4157.51|4157.51|4157.36|4157.36|0
1646037020000|2022-02-28 08:30:20|4156.85|4156.85|4156.24|4156.24|4156.85|4156.85|4155.93|4155.93|0
1646037030000|2022-02-28 08:30:30|4156.14|4156.14|4158.07|4158.07|4158.07|4158.07|4156.14|4156.14|0
1646037040000|2022-02-28 08:30:40|4157.65|4157.65|4159.05|4159.05|4159.67|4159.67|4157.65|4157.65|0
1646037050000|2022-02-28 08:30:50|4158.99|4158.99|4156.82|4156.82|4158.99|4158.99|4156.82|4156.82|0
1646037060000|2022-02-28 08:31:00|4157.76|4157.76|4158.78|4158.78|4158.78|4158.78|4157.76|4157.76|0
1646037070000|2022-02-28 08:31:10|4158.9|4158.9|4158.99|4158.99|4158.99|4158.99|4158.9|4158.9|0
1646037080000|2022-02-28 08:31:20|4158.68|4158.68|4158.53|4158.53|4158.68|4158.68|4158.53|4158.53|0
1646037090000|2022-02-28 08:31:30|4157.91|4157.91|4158.48|4158.48|4158.53|4158.53|4157.86|4157.86|0
1646037100000|2022-02-28 08:31:40|4157.77|4157.77|4159.38|4159.38|4159.38|4159.38|4157.77|4157.77|0
1646037110000|2022-02-28 08:31:50|4159.8|4159.8|4159.4|4159.4|4159.8|4159.8|4158.87|4158.87|0
1646037120000|2022-02-28 08:32:00|4159.31|4159.31|4160.08|4160.08|4160.08|4160.08|4159.31|4159.31|0
1646037130000|2022-02-28 08:32:10|4159.62|4159.62|4158.1|4158.1|4159.62|4159.62|4158.1|4158.1|0
1646037140000|2022-02-28 08:32:20|4157.48|4157.48|4158.81|4158.81|4158.81|4158.81|4157.48|4157.48|0
1646037150000|2022-02-28 08:32:30|4158.93|4158.93|4159.09|4159.09|4159.09|4159.09|4158.93|4158.93|0
1646037160000|2022-02-28 08:32:40|4158.77|4158.77|4158.31|4158.31|4158.77|4158.77|4158.31|4158.31|0
1646037170000|2022-02-28 08:32:50|4158.52|4158.52|4157.44|4157.44|4158.52|4158.52|4156.51|4156.51|0
1646037180000|2022-02-28 08:33:00|4157.61|4157.61|4157.08|4157.08|4157.61|4157.61|4157.08|4157.08|0
1646037190000|2022-02-28 08:33:10|4155.84|4155.84|4155.66|4155.66|4155.84|4155.84|4155.54|4155.54|0
1646037210000|2022-02-28 08:33:30|4155.72|4155.72|4158.51|4158.51|4158.51|4158.51|4155.72|4155.72|0
1646037220000|2022-02-28 08:33:40|4158.63|4158.63|4158.94|4158.94|4159.56|4159.56|4158.63|4158.63|0
1646037230000|2022-02-28 08:33:50|4159.56|4159.56|4163.31|4163.31|4163.31|4163.31|4159.56|4159.56|0
1646037240000|2022-02-28 08:34:00|4163.62|4163.62|4161.69|4161.69|4163.62|4163.62|4161.69|4161.69|0
1646037250000|2022-02-28 08:34:10|4161.38|4161.38|4158.75|4158.75|4161.38|4161.38|4158.75|4158.75|0
1646037260000|2022-02-28 08:34:20|4158.66|4158.66|4157.42|4157.42|4158.66|4158.66|4157.42|4157.42|0
1646037270000|2022-02-28 08:34:30|4157.36|4157.36|4157.48|4157.48|4157.83|4157.83|4157.21|4157.21|0
1646037280000|2022-02-28 08:34:40|4157.79|4157.79|4157.51|4157.51|4157.79|4157.79|4157.51|4157.51|0
1646037290000|2022-02-28 08:34:50|4157.79|4157.79|4157.79|4157.79|4157.79|4157.79|4157.17|4157.17|0
1646037300000|2022-02-28 08:35:00|4157.65|4157.65|4156.61|4156.61|4157.74|4157.74|4156.49|4156.49|0
1646037310000|2022-02-28 08:35:10|4155.99|4155.99|4155.99|4155.99|4155.99|4155.99|4155.99|4155.99|0
1646037320000|2022-02-28 08:35:20|4156.18|4156.18|4157.42|4157.42|4157.42|4157.42|4156.18|4156.18|0
1646037330000|2022-02-28 08:35:30|4157.54|4157.54|4158.51|4158.51|4158.51|4158.51|4157.27|4157.27|0
1646037340000|2022-02-28 08:35:40|4158.98|4158.98|4157.58|4157.58|4158.98|4158.98|4157.58|4157.58|0
1646037360000|2022-02-28 08:36:00|4157.52|4157.52|4157.06|4157.06|4157.52|4157.52|4157.06|4157.06|0
1646037370000|2022-02-28 08:36:10|4156.75|4156.75|4156.28|4156.28|4156.75|4156.75|4156.12|4156.12|0
1646037380000|2022-02-28 08:36:20|4157.52|4157.52|4157.47|4157.47|4157.52|4157.52|4157.31|4157.31|0
1646037390000|2022-02-28 08:36:30|4157.01|4157.01|4156.88|4156.88|4157.51|4157.51|4156.57|4156.57|0
1646037400000|2022-02-28 08:36:40|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|0
1646037430000|2022-02-28 08:37:10|4158.13|4158.13|4158.66|4158.66|4158.66|4158.66|4158.13|4158.13|0
1646037440000|2022-02-28 08:37:20|4158.04|4158.04|4158.04|4158.04|4158.04|4158.04|4158.04|4158.04|0
1646037450000|2022-02-28 08:37:30|4158.19|4158.19|4158.5|4158.5|4158.5|4158.5|4158.19|4158.19|0
1646037460000|2022-02-28 08:37:40|4158.35|4158.35|4155.76|4155.76|4158.35|4158.35|4155.76|4155.76|0
1646037470000|2022-02-28 08:37:50|4155.14|4155.14|4155.14|4155.14|4155.14|4155.14|4153.75|4153.75|0
1646037480000|2022-02-28 08:38:00|4155.3|4155.3|4155.28|4155.28|4155.3|4155.3|4155.12|4155.12|0
1646037490000|2022-02-28 08:38:10|4154.9|4154.9|4155.4|4155.4|4155.4|4155.4|4154.9|4154.9|0
1646037500000|2022-02-28 08:38:20|4155.35|4155.35|4155.35|4155.35|4155.35|4155.35|4155.35|4155.35|0
1646037510000|2022-02-28 08:38:30|4155.03|4155.03|4154.88|4154.88|4155.03|4155.03|4154.57|4154.57|0
1646037520000|2022-02-28 08:38:40|4154.98|4154.98|4154.82|4154.82|4154.98|4154.98|4154.82|4154.82|0
1646037530000|2022-02-28 08:38:50|4154.92|4154.92|4154.92|4154.92|4154.92|4154.92|4154.92|4154.92|0
1646037540000|2022-02-28 08:39:00|4154.79|4154.79|4153.98|4153.98|4154.79|4154.79|4153.98|4153.98|0
1646037550000|2022-02-28 08:39:10|4152.74|4152.74|4151.31|4151.31|4152.74|4152.74|4151.31|4151.31|0
1646037560000|2022-02-28 08:39:20|4150.85|4150.85|4150.15|4150.15|4150.97|4150.97|4150.09|4150.09|0
1646037570000|2022-02-28 08:39:30|4150.06|4150.06|4150.12|4150.12|4150.12|4150.12|4150.06|4150.06|0
1646037580000|2022-02-28 08:39:40|4149.19|4149.19|4149.53|4149.53|4149.53|4149.53|4149.19|4149.19|0
1646037590000|2022-02-28 08:39:50|4149.62|4149.62|4148.69|4148.69|4149.62|4149.62|4148.69|4148.69|0
1646037600000|2022-02-28 08:40:00|4149.62|4149.62|4150.61|4150.61|4150.61|4150.61|4149.62|4149.62|0
1646037610000|2022-02-28 08:40:10|4150.73|4150.73|4150.11|4150.11|4151.04|4151.04|4150.11|4150.11|0
1646037620000|2022-02-28 08:40:20|4149.8|4149.8|4149.33|4149.33|4149.8|4149.8|4149.33|4149.33|0
1646037630000|2022-02-28 08:40:30|4149.64|4149.64|4149.52|4149.52|4149.64|4149.64|4149.52|4149.52|0
1646037640000|2022-02-28 08:40:40|4149.36|4149.36|4149.15|4149.15|4149.36|4149.36|4149.15|4149.15|0
1646037650000|2022-02-28 08:40:50|4150.55|4150.55|4151.96|4151.96|4152.43|4152.43|4150.55|4150.55|0
1646037660000|2022-02-28 08:41:00|4152.58|4152.58|4150.6|4150.6|4152.76|4152.76|4150.6|4150.6|0
1646037670000|2022-02-28 08:41:10|4150.13|4150.13|4150.29|4150.29|4150.29|4150.29|4150.13|4150.13|0
1646037680000|2022-02-28 08:41:20|4150.01|4150.01|4149.64|4149.64|4150.1|4150.1|4149.64|4149.64|0
1646037690000|2022-02-28 08:41:30|4149.02|4149.02|4147.96|4147.96|4149.33|4149.33|4147.96|4147.96|0
1646037700000|2022-02-28 08:41:40|4149.21|4149.21|4148.51|4148.51|4149.21|4149.21|4148.51|4148.51|0
1646037710000|2022-02-28 08:41:50|4148.42|4148.42|4147.65|4147.65|4148.42|4148.42|4147.65|4147.65|0
1646037720000|2022-02-28 08:42:00|4147.56|4147.56|4146.94|4146.94|4147.56|4147.56|4146.78|4146.78|0
1646037730000|2022-02-28 08:42:10|4146.99|4146.99|4147.18|4147.18|4147.18|4147.18|4146.99|4146.99|0
1646037740000|2022-02-28 08:42:20|4147.3|4147.3|4147.78|4147.78|4147.78|4147.78|4147.3|4147.3|0
1646037750000|2022-02-28 08:42:30|4147.97|4147.97|4148.1|4148.1|4148.1|4148.1|4147.92|4147.92|0
1646037760000|2022-02-28 08:42:40|4148.22|4148.22|4151.17|4151.17|4151.17|4151.17|4148.22|4148.22|0
1646037770000|2022-02-28 08:42:50|4151.54|4151.54|4151.37|4151.37|4152.29|4152.29|4150.92|4150.92|0
1646037780000|2022-02-28 08:43:00|4152.14|4152.14|4151.77|4151.77|4152.14|4152.14|4151.77|4151.77|0
1646037790000|2022-02-28 08:43:10|4151.69|4151.69|4150.6|4150.6|4151.69|4151.69|4150.6|4150.6|0
1646037800000|2022-02-28 08:43:20|4150.5|4150.5|4148.75|4148.75|4150.5|4150.5|4148.75|4148.75|0
1646037810000|2022-02-28 08:43:30|4148.13|4148.13|4148.39|4148.39|4148.39|4148.39|4148.03|4148.03|0
1646037820000|2022-02-28 08:43:40|4148.08|4148.08|4148.08|4148.08|4148.39|4148.39|4148.08|4148.08|0
1646037830000|2022-02-28 08:43:50|4149.5|4149.5|4149.26|4149.26|4149.5|4149.5|4149.26|4149.26|0
1646037840000|2022-02-28 08:44:00|4149.08|4149.08|4149.25|4149.25|4149.25|4149.25|4148.45|4148.45|0
1646037850000|2022-02-28 08:44:10|4149.62|4149.62|4151.43|4151.43|4151.43|4151.43|4149.62|4149.62|0
1646037860000|2022-02-28 08:44:20|4151.13|4151.13|4149.27|4149.27|4151.13|4151.13|4149.27|4149.27|0
1646037870000|2022-02-28 08:44:30|4147.72|4147.72|4147.72|4147.72|4147.72|4147.72|4147.72|4147.72|0
1646037880000|2022-02-28 08:44:40|4147.41|4147.41|4149.27|4149.27|4149.27|4149.27|4147.41|4147.41|0
1646037890000|2022-02-28 08:44:50|4149.46|4149.46|4151.27|4151.27|4151.27|4151.27|4149.46|4149.46|0
1646037900000|2022-02-28 08:45:00|4151.89|4151.89|4149.59|4149.59|4151.89|4151.89|4149.42|4149.42|0
1646037910000|2022-02-28 08:45:10|4149.29|4149.29|4148.35|4148.35|4149.29|4149.29|4148.35|4148.35|0
1646037920000|2022-02-28 08:45:20|4148.18|4148.18|4148.95|4148.95|4148.95|4148.95|4147.87|4147.87|0
1646037930000|2022-02-28 08:45:30|4148.64|4148.64|4148.37|4148.37|4148.64|4148.64|4148.37|4148.37|0
1646037940000|2022-02-28 08:45:40|4148.68|4148.68|4150.95|4150.95|4150.95|4150.95|4148.68|4148.68|0
1646037950000|2022-02-28 08:45:50|4152.29|4152.29|4154.15|4154.15|4154.15|4154.15|4152.29|4152.29|0
1646037960000|2022-02-28 08:46:00|4153.53|4153.53|4152.63|4152.63|4153.72|4153.72|4152.63|4152.63|0
1646037970000|2022-02-28 08:46:10|4152.94|4152.94|4153.07|4153.07|4153.41|4153.41|4152.91|4152.91|0
1646037980000|2022-02-28 08:46:20|4153.38|4153.38|4154.06|4154.06|4154.06|4154.06|4153.07|4153.07|0
1646037990000|2022-02-28 08:46:30|4154.21|4154.21|4154.13|4154.13|4154.21|4154.21|4154.13|4154.13|0
1646038000000|2022-02-28 08:46:40|4154.53|4154.53|4156.57|4156.57|4156.57|4156.57|4154.53|4154.53|0
1646038010000|2022-02-28 08:46:50|4155.33|4155.33|4154.98|4154.98|4155.33|4155.33|4154.98|4154.98|0
1646038020000|2022-02-28 08:47:00|4154.35|4154.35|4155.44|4155.44|4155.44|4155.44|4154.35|4154.35|0
1646038030000|2022-02-28 08:47:10|4155.62|4155.62|4155.44|4155.44|4155.62|4155.62|4155.44|4155.44|0
1646038040000|2022-02-28 08:47:20|4155.53|4155.53|4152.89|4152.89|4155.53|4155.53|4152.89|4152.89|0
1646038050000|2022-02-28 08:47:30|4152.57|4152.57|4153.25|4153.25|4153.25|4153.25|4152.57|4152.57|0
1646038060000|2022-02-28 08:47:40|4153.37|4153.37|4150.51|4150.51|4153.42|4153.42|4150.51|4150.51|0
1646038070000|2022-02-28 08:47:50|4151.13|4151.13|4150.98|4150.98|4151.75|4151.75|4150.98|4150.98|0
1646038080000|2022-02-28 08:48:00|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|0
1646038090000|2022-02-28 08:48:10|4151.44|4151.44|4151.92|4151.92|4151.92|4151.92|4150.99|4150.99|0
1646038100000|2022-02-28 08:48:20|4151.73|4151.73|4151.57|4151.57|4151.73|4151.73|4151.57|4151.57|0
1646038110000|2022-02-28 08:48:30|4152.5|4152.5|4153.86|4153.86|4154.32|4154.32|4152.5|4152.5|0
1646038120000|2022-02-28 08:48:40|4153.77|4153.77|4153.77|4153.77|4153.77|4153.77|4153.77|4153.77|0
1646038130000|2022-02-28 08:48:50|4153.46|4153.46|4153.46|4153.46|4153.46|4153.46|4153.46|4153.46|0
1646038140000|2022-02-28 08:49:00|4153.61|4153.61|4154.57|4154.57|4154.69|4154.69|4153.61|4153.61|0
1646038150000|2022-02-28 08:49:10|4154.45|4154.45|4154.88|4154.88|4155|4155|4154.45|4154.45|0
1646038160000|2022-02-28 08:49:20|4154.72|4154.72|4152.89|4152.89|4154.72|4154.72|4152.89|4152.89|0
1646038170000|2022-02-28 08:49:30|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|0
1646038180000|2022-02-28 08:49:40|4153.51|4153.51|4153.93|4153.93|4153.93|4153.93|4153.51|4153.51|0
1646038190000|2022-02-28 08:49:50|4153.87|4153.87|4153.93|4153.93|4153.93|4153.93|4153.53|4153.53|0
1646038200000|2022-02-28 08:50:00|4154.05|4154.05|4154.53|4154.53|4156.26|4156.26|4154.05|4154.05|0
1646038210000|2022-02-28 08:50:10|4155.83|4155.83|4156.14|4156.14|4156.14|4156.14|4155.83|4155.83|0
1646038220000|2022-02-28 08:50:20|4157.07|4157.07|4156.3|4156.3|4157.07|4157.07|4156.3|4156.3|0
1646038230000|2022-02-28 08:50:30|4156.61|4156.61|4158.59|4158.59|4158.59|4158.59|4156.61|4156.61|0
1646038240000|2022-02-28 08:50:40|4158.5|4158.5|4158.67|4158.67|4158.67|4158.67|4158.5|4158.5|0
1646038250000|2022-02-28 08:50:50|4159.29|4159.29|4160.07|4160.07|4160.07|4160.07|4159.29|4159.29|0
1646038260000|2022-02-28 08:51:00|4160.01|4160.01|4160.01|4160.01|4160.01|4160.01|4160.01|4160.01|0
1646038270000|2022-02-28 08:51:10|4160.63|4160.63|4160.94|4160.94|4160.94|4160.94|4160.63|4160.63|0
1646038280000|2022-02-28 08:51:20|4160.78|4160.78|4161.56|4161.56|4161.56|4161.56|4160.78|4160.78|0
1646038290000|2022-02-28 08:51:30|4161.71|4161.71|4162.09|4162.09|4162.67|4162.67|4161.71|4161.71|0
1646038300000|2022-02-28 08:51:40|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|0
1646038310000|2022-02-28 08:51:50|4162.74|4162.74|4163.18|4163.18|4163.18|4163.18|4162.72|4162.72|0
1646038320000|2022-02-28 08:52:00|4163.59|4163.59|4163.59|4163.59|4163.59|4163.59|4163.59|4163.59|0
1646038330000|2022-02-28 08:52:10|4163.44|4163.44|4163.44|4163.44|4163.44|4163.44|4163.44|4163.44|0
1646038350000|2022-02-28 08:52:30|4164|4164|4164.11|4164.11|4164.11|4164.11|4164|4164|0
1646038360000|2022-02-28 08:52:40|4162.78|4162.78|4162.37|4162.37|4162.78|4162.78|4162.37|4162.37|0
1646038370000|2022-02-28 08:52:50|4162.22|4162.22|4160.18|4160.18|4162.22|4162.22|4160.18|4160.18|0
1646038380000|2022-02-28 08:53:00|4160|4160|4159.23|4159.23|4160|4160|4159.23|4159.23|0
1646038390000|2022-02-28 08:53:10|4157.98|4157.98|4159.95|4159.95|4160|4160|4157.98|4157.98|0
1646038400000|2022-02-28 08:53:20|4159.65|4159.65|4160.18|4160.18|4160.18|4160.18|4159.65|4159.65|0
1646038410000|2022-02-28 08:53:30|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|4162.36|4162.36|0
1646038420000|2022-02-28 08:53:40|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|0
1646038430000|2022-02-28 08:53:50|4162.73|4162.73|4161.33|4161.33|4162.73|4162.73|4161.33|4161.33|0
1646038450000|2022-02-28 08:54:10|4161.48|4161.48|4161.98|4161.98|4162.11|4162.11|4161.48|4161.48|0
1646038460000|2022-02-28 08:54:20|4162.28|4162.28|4162.46|4162.46|4162.46|4162.46|4162.28|4162.28|0
1646038470000|2022-02-28 08:54:30|4163.08|4163.08|4162.63|4162.63|4163.08|4163.08|4162.63|4162.63|0
1646038480000|2022-02-28 08:54:40|4161.38|4161.38|4163.25|4163.25|4163.25|4163.25|4161.38|4161.38|0
1646038490000|2022-02-28 08:54:50|4162.63|4162.63|4162.63|4162.63|4162.63|4162.63|4162.63|4162.63|0
1646038500000|2022-02-28 08:55:00|4162.31|4162.31|4163.01|4163.01|4163.01|4163.01|4162.08|4162.08|0
1646038510000|2022-02-28 08:55:10|4163.17|4163.17|4162.65|4162.65|4163.17|4163.17|4162.65|4162.65|0
1646038520000|2022-02-28 08:55:20|4162.81|4162.81|4163.05|4163.05|4163.05|4163.05|4162.81|4162.81|0
1646038530000|2022-02-28 08:55:30|4162.96|4162.96|4162.77|4162.77|4162.96|4162.96|4162.77|4162.77|0
1646038550000|2022-02-28 08:55:50|4162.15|4162.15|4162.15|4162.15|4162.15|4162.15|4162.15|4162.15|0
1646038560000|2022-02-28 08:56:00|4162.2|4162.2|4162.66|4162.66|4162.66|4162.66|4162.2|4162.2|0
1646038570000|2022-02-28 08:56:10|4162.97|4162.97|4162.52|4162.52|4163.28|4163.28|4162.52|4162.52|0
1646038580000|2022-02-28 08:56:20|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|0
1646038590000|2022-02-28 08:56:30|4163|4163|4162.2|4162.2|4163|4163|4161.76|4161.76|0
1646038600000|2022-02-28 08:56:40|4161.89|4161.89|4162.2|4162.2|4162.2|4162.2|4161.58|4161.58|0
1646038610000|2022-02-28 08:56:50|4162.1|4162.1|4160.68|4160.68|4162.1|4162.1|4160.68|4160.68|0
1646038620000|2022-02-28 08:57:00|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|0
1646038630000|2022-02-28 08:57:10|4161.39|4161.39|4161.58|4161.58|4161.67|4161.67|4161.39|4161.39|0
1646038640000|2022-02-28 08:57:20|4161.62|4161.62|4161.4|4161.4|4161.71|4161.71|4161.4|4161.4|0
1646038650000|2022-02-28 08:57:30|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|0
1646038660000|2022-02-28 08:57:40|4161.93|4161.93|4161.62|4161.62|4161.93|4161.93|4161.62|4161.62|0
1646038670000|2022-02-28 08:57:50|4161.31|4161.31|4161.16|4161.16|4161.31|4161.31|4161.16|4161.16|0
1646038680000|2022-02-28 08:58:00|4160.97|4160.97|4160.97|4160.97|4160.97|4160.97|4160.97|4160.97|0
1646038690000|2022-02-28 08:58:10|4160.35|4160.35|4159.25|4159.25|4160.45|4160.45|4159.25|4159.25|0
1646038700000|2022-02-28 08:58:20|4161.27|4161.27|4162.54|4162.54|4162.54|4162.54|4161.27|4161.27|0
1646038710000|2022-02-28 08:58:30|4162.85|4162.85|4165.36|4165.36|4165.36|4165.36|4162.85|4162.85|0
1646038720000|2022-02-28 08:58:40|4165.67|4165.67|4165.98|4165.98|4165.98|4165.98|4165.67|4165.67|0
1646038730000|2022-02-28 08:58:50|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|0
1646038740000|2022-02-28 08:59:00|4166.14|4166.14|4166.05|4166.05|4166.14|4166.14|4166.05|4166.05|0
1646038750000|2022-02-28 08:59:10|4165.43|4165.43|4165.58|4165.58|4165.58|4165.58|4165.27|4165.27|0
1646038760000|2022-02-28 08:59:20|4165.39|4165.39|4163.94|4163.94|4165.39|4165.39|4163.94|4163.94|0
1646038770000|2022-02-28 08:59:30|4164.22|4164.22|4163.34|4163.34|4164.49|4164.49|4163.34|4163.34|0
1646038780000|2022-02-28 08:59:40|4163.4|4163.4|4162.77|4162.77|4163.4|4163.4|4162.66|4162.66|0
1646038790000|2022-02-28 08:59:50|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|0
1646038800000|2022-02-28 09:00:00|4162.98|4162.98|4163.28|4163.28|4163.28|4163.28|4162.98|4162.98|0
1646038810000|2022-02-28 09:00:10|4163.37|4163.37|4161.94|4161.94|4163.37|4163.37|4161.94|4161.94|0
1646038820000|2022-02-28 09:00:20|4162.1|4162.1|4161.79|4161.79|4162.1|4162.1|4161.79|4161.79|0
1646038840000|2022-02-28 09:00:40|4162.41|4162.41|4162.1|4162.1|4162.41|4162.41|4162.1|4162.1|0
1646038850000|2022-02-28 09:00:50|4162.41|4162.41|4162.14|4162.14|4162.41|4162.41|4161.76|4161.76|0
1646038860000|2022-02-28 09:01:00|4161.82|4161.82|4160.27|4160.27|4161.82|4161.82|4160.27|4160.27|0
1646038870000|2022-02-28 09:01:10|4160.58|4160.58|4162.14|4162.14|4162.14|4162.14|4160.58|4160.58|0
1646038880000|2022-02-28 09:01:20|4161.96|4161.96|4161.96|4161.96|4161.96|4161.96|4161.96|4161.96|0
1646038890000|2022-02-28 09:01:30|4162.14|4162.14|4161.97|4161.97|4162.14|4162.14|4161.97|4161.97|0
1646038900000|2022-02-28 09:01:40|4162.09|4162.09|4164.66|4164.66|4164.66|4164.66|4162.09|4162.09|0
1646038910000|2022-02-28 09:01:50|4165.59|4165.59|4165.69|4165.69|4165.69|4165.69|4165.59|4165.59|0
1646038930000|2022-02-28 09:02:10|4166.04|4166.04|4164.88|4164.88|4166.04|4166.04|4164.86|4164.86|0
1646038950000|2022-02-28 09:02:30|4164.7|4164.7|4164.91|4164.91|4164.91|4164.91|4164.7|4164.7|0
1646038960000|2022-02-28 09:02:40|4165.85|4165.85|4165.85|4165.85|4165.85|4165.85|4165.85|4165.85|0
1646038970000|2022-02-28 09:02:50|4165.75|4165.75|4164.76|4164.76|4165.75|4165.75|4164.76|4164.76|0
1646038980000|2022-02-28 09:03:00|4164.66|4164.66|4162.97|4162.97|4164.66|4164.66|4162.34|4162.34|0
1646038990000|2022-02-28 09:03:10|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|0
1646039000000|2022-02-28 09:03:20|4162.6|4162.6|4162.6|4162.6|4162.6|4162.6|4162.6|4162.6|0
1646039010000|2022-02-28 09:03:30|4161.88|4161.88|4159.99|4159.99|4162.04|4162.04|4159.99|4159.99|0
1646039020000|2022-02-28 09:03:40|4160.3|4160.3|4160.61|4160.61|4160.61|4160.61|4160.3|4160.3|0
1646039040000|2022-02-28 09:04:00|4160.66|4160.66|4161.03|4161.03|4161.03|4161.03|4160.56|4160.56|0
1646039050000|2022-02-28 09:04:10|4161.05|4161.05|4162.63|4162.63|4162.63|4162.63|4161.05|4161.05|0
1646039060000|2022-02-28 09:04:20|4162.87|4162.87|4164.9|4164.9|4164.9|4164.9|4162.87|4162.87|0
1646039080000|2022-02-28 09:04:40|4164.99|4164.99|4164.99|4164.99|4164.99|4164.99|4164.99|4164.99|0
1646039090000|2022-02-28 09:04:50|4165.08|4165.08|4165.08|4165.08|4165.08|4165.08|4165.08|4165.08|0
1646039100000|2022-02-28 09:05:00|4165.14|4165.14|4166.13|4166.13|4166.13|4166.13|4165.14|4165.14|0
1646039110000|2022-02-28 09:05:10|4166.5|4166.5|4166.35|4166.35|4166.5|4166.5|4166.35|4166.35|0
1646039120000|2022-02-28 09:05:20|4165.58|4165.58|4166.9|4166.9|4166.9|4166.9|4164.95|4164.95|0
1646039130000|2022-02-28 09:05:30|4167.02|4167.02|4165.96|4165.96|4167.02|4167.02|4165.34|4165.34|0
1646039140000|2022-02-28 09:05:40|4164.72|4164.72|4165.67|4165.67|4165.76|4165.76|4164.24|4164.24|0
1646039150000|2022-02-28 09:05:50|4166.07|4166.07|4167.56|4167.56|4167.56|4167.56|4166.07|4166.07|0
1646039160000|2022-02-28 09:06:00|4167.25|4167.25|4165.55|4165.55|4167.25|4167.25|4165.55|4165.55|0
1646039170000|2022-02-28 09:06:10|4166.17|4166.17|4166.7|4166.7|4166.79|4166.79|4166.17|4166.17|0
1646039180000|2022-02-28 09:06:20|4166.76|4166.76|4168.91|4168.91|4168.91|4168.91|4166.27|4166.27|0
1646039190000|2022-02-28 09:06:30|4169|4169|4169.62|4169.62|4169.62|4169.62|4169|4169|0
1646039200000|2022-02-28 09:06:40|4170.27|4170.27|4171.26|4171.26|4171.26|4171.26|4170.27|4170.27|0
1646039210000|2022-02-28 09:06:50|4170.64|4170.64|4170.45|4170.45|4170.64|4170.64|4170.45|4170.45|0
1646039220000|2022-02-28 09:07:00|4170.29|4170.29|4170.45|4170.45|4170.45|4170.45|4170.29|4170.29|0
1646039250000|2022-02-28 09:07:30|4170.27|4170.27|4170.33|4170.33|4170.33|4170.33|4170.27|4170.27|0
1646039260000|2022-02-28 09:07:40|4170.45|4170.45|4170.24|4170.24|4170.45|4170.45|4170.24|4170.24|0
1646039270000|2022-02-28 09:07:50|4170.14|4170.14|4169.22|4169.22|4170.14|4170.14|4169.22|4169.22|0
1646039280000|2022-02-28 09:08:00|4169.16|4169.16|4165.9|4165.9|4169.16|4169.16|4165.9|4165.9|0
1646039290000|2022-02-28 09:08:10|4166.05|4166.05|4167.08|4167.08|4167.17|4167.17|4166.05|4166.05|0
1646039300000|2022-02-28 09:08:20|4166.77|4166.77|4164.82|4164.82|4166.77|4166.77|4164.19|4164.19|0
1646039310000|2022-02-28 09:08:30|4164.99|4164.99|4166.17|4166.17|4166.17|4166.17|4164.99|4164.99|0
1646039330000|2022-02-28 09:08:50|4166.48|4166.48|4166.3|4166.3|4166.64|4166.64|4166.3|4166.3|0
1646039340000|2022-02-28 09:09:00|4166.39|4166.39|4166.86|4166.86|4166.86|4166.86|4166.39|4166.39|0
1646039350000|2022-02-28 09:09:10|4167.01|4167.01|4166.71|4166.71|4167.01|4167.01|4166.61|4166.61|0
1646039360000|2022-02-28 09:09:20|4166.09|4166.09|4166.34|4166.34|4166.34|4166.34|4165.87|4165.87|0
1646039370000|2022-02-28 09:09:30|4166.22|4166.22|4167.8|4167.8|4167.8|4167.8|4166.22|4166.22|0
1646039380000|2022-02-28 09:09:40|4167.68|4167.68|4167.65|4167.65|4167.68|4167.68|4167.52|4167.52|0
1646039390000|2022-02-28 09:09:50|4169.13|4169.13|4170|4170|4170|4170|4168.73|4168.73|0
1646039400000|2022-02-28 09:10:00|4169.95|4169.95|4169.11|4169.11|4169.95|4169.95|4169.11|4169.11|0
1646039410000|2022-02-28 09:10:10|4169.4|4169.4|4168.87|4168.87|4169.81|4169.81|4168.87|4168.87|0
1646039420000|2022-02-28 09:10:20|4169.15|4169.15|4170.27|4170.27|4170.27|4170.27|4169.15|4169.15|0
1646039430000|2022-02-28 09:10:30|4168.72|4168.72|4168.57|4168.57|4168.72|4168.72|4168.57|4168.57|0
1646039440000|2022-02-28 09:10:40|4168.63|4168.63|4168.74|4168.74|4168.74|4168.74|4168.43|4168.43|0
1646039450000|2022-02-28 09:10:50|4168.9|4168.9|4170.29|4170.29|4170.29|4170.29|4168.9|4168.9|0
1646039460000|2022-02-28 09:11:00|4169.98|4169.98|4169.52|4169.52|4169.98|4169.98|4169.52|4169.52|0
1646039470000|2022-02-28 09:11:10|4169.4|4169.4|4169.52|4169.52|4169.52|4169.52|4169.4|4169.4|0
1646039480000|2022-02-28 09:11:20|4168.9|4168.9|4168.74|4168.74|4168.9|4168.9|4168.74|4168.74|0
1646039490000|2022-02-28 09:11:30|4168.93|4168.93|4169.55|4169.55|4170.01|4170.01|4168.93|4168.93|0
1646039500000|2022-02-28 09:11:40|4169.64|4169.64|4168.47|4168.47|4169.64|4169.64|4168.47|4168.47|0
1646039510000|2022-02-28 09:11:50|4169.1|4169.1|4170.34|4170.34|4170.34|4170.34|4169.1|4169.1|0
1646039520000|2022-02-28 09:12:00|4170.62|4170.62|4171.11|4171.11|4171.11|4171.11|4170.62|4170.62|0
1646039530000|2022-02-28 09:12:10|4171.19|4171.19|4172.42|4172.42|4172.42|4172.42|4171.19|4171.19|0
1646039540000|2022-02-28 09:12:20|4172.58|4172.58|4171.95|4171.95|4172.58|4172.58|4171.95|4171.95|0
1646039550000|2022-02-28 09:12:30|4172.01|4172.01|4172.21|4172.21|4172.21|4172.21|4172.01|4172.01|0
1646039560000|2022-02-28 09:12:40|4172.36|4172.36|4171.28|4171.28|4172.36|4172.36|4171.28|4171.28|0
1646039570000|2022-02-28 09:12:50|4171.12|4171.12|4170.33|4170.33|4171.12|4171.12|4170.33|4170.33|0
1646039580000|2022-02-28 09:13:00|4168.77|4168.77|4169.08|4169.08|4169.08|4169.08|4168.77|4168.77|0
1646039590000|2022-02-28 09:13:10|4168.46|4168.46|4167.9|4167.9|4168.46|4168.46|4167.9|4167.9|0
1646039600000|2022-02-28 09:13:20|4167.59|4167.59|4169.83|4169.83|4170.08|4170.08|4167.59|4167.59|0
1646039610000|2022-02-28 09:13:30|4169.98|4169.98|4170.56|4170.56|4170.56|4170.56|4169.98|4169.98|0
1646039620000|2022-02-28 09:13:40|4170.54|4170.54|4169.16|4169.16|4170.56|4170.56|4169.16|4169.16|0
1646039630000|2022-02-28 09:13:50|4168.86|4168.86|4168.89|4168.89|4168.89|4168.89|4168.58|4168.58|0
1646039640000|2022-02-28 09:14:00|4169.04|4169.04|4168.3|4168.3|4169.04|4169.04|4168.3|4168.3|0
1646039650000|2022-02-28 09:14:10|4168.12|4168.12|4169.45|4169.45|4169.45|4169.45|4168.12|4168.12|0
1646039660000|2022-02-28 09:14:20|4169.76|4169.76|4170.07|4170.07|4170.07|4170.07|4169.76|4169.76|0
1646039670000|2022-02-28 09:14:30|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|0
1646039680000|2022-02-28 09:14:40|4169.7|4169.7|4169.7|4169.7|4169.7|4169.7|4169.7|4169.7|0
1646039690000|2022-02-28 09:14:50|4169.58|4169.58|4169.7|4169.7|4169.7|4169.7|4169.58|4169.58|0
1646039700000|2022-02-28 09:15:00|4169.8|4169.8|4167.84|4167.84|4169.8|4169.8|4167.69|4167.69|0
1646039710000|2022-02-28 09:15:10|4167.69|4167.69|4168.06|4168.06|4168.06|4168.06|4167.59|4167.59|0
1646039720000|2022-02-28 09:15:20|4167.99|4167.99|4168.1|4168.1|4168.87|4168.87|4167.63|4167.63|0
1646039730000|2022-02-28 09:15:30|4168.41|4168.41|4168.8|4168.8|4168.8|4168.8|4168.41|4168.41|0
1646039760000|2022-02-28 09:16:00|4168.89|4168.89|4169.2|4169.2|4169.2|4169.2|4168.89|4168.89|0
1646039770000|2022-02-28 09:16:10|4169.05|4169.05|4169.51|4169.51|4169.51|4169.51|4168.74|4168.74|0
1646039780000|2022-02-28 09:16:20|4170.13|4170.13|4170.44|4170.44|4170.44|4170.44|4170.13|4170.13|0
1646039790000|2022-02-28 09:16:30|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|0
1646039800000|2022-02-28 09:16:40|4170.14|4170.14|4169.98|4169.98|4170.14|4170.14|4169.98|4169.98|0
1646039810000|2022-02-28 09:16:50|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|0
1646039820000|2022-02-28 09:17:00|4171.69|4171.69|4173.21|4173.21|4173.21|4173.21|4171.69|4171.69|0
1646039830000|2022-02-28 09:17:10|4173.36|4173.36|4173.21|4173.21|4173.52|4173.52|4173.21|4173.21|0
1646039840000|2022-02-28 09:17:20|4173.52|4173.52|4173.67|4173.67|4173.67|4173.67|4173.52|4173.52|0
1646039850000|2022-02-28 09:17:30|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|0
1646039860000|2022-02-28 09:17:40|4174.45|4174.45|4175.07|4175.07|4175.07|4175.07|4174.45|4174.45|0
1646039870000|2022-02-28 09:17:50|4175.04|4175.04|4175.35|4175.35|4175.35|4175.35|4175.04|4175.04|0
1646039880000|2022-02-28 09:18:00|4175.51|4175.51|4175.51|4175.51|4175.51|4175.51|4175.51|4175.51|0
1646039890000|2022-02-28 09:18:10|4176.13|4176.13|4176.32|4176.32|4176.32|4176.32|4175.35|4175.35|0
1646039900000|2022-02-28 09:18:20|4176.44|4176.44|4176.44|4176.44|4176.44|4176.44|4176.44|4176.44|0
1646039910000|2022-02-28 09:18:30|4175.82|4175.82|4175.67|4175.67|4175.82|4175.82|4175.67|4175.67|0
1646039920000|2022-02-28 09:18:40|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|0
1646039930000|2022-02-28 09:18:50|4174.86|4174.86|4174.12|4174.12|4174.86|4174.86|4174.12|4174.12|0
1646039940000|2022-02-28 09:19:00|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|0
1646039950000|2022-02-28 09:19:10|4173.03|4173.03|4172.8|4172.8|4173.03|4173.03|4172.8|4172.8|0
1646039980000|2022-02-28 09:19:40|4173.11|4173.11|4173.11|4173.11|4173.11|4173.11|4173.11|4173.11|0
1646040000000|2022-02-28 09:20:00|4173.03|4173.03|4173.81|4173.81|4173.81|4173.81|4173.03|4173.03|0
1646040010000|2022-02-28 09:20:10|4173.62|4173.62|4174.08|4174.08|4174.08|4174.08|4173.62|4173.62|0
1646040030000|2022-02-28 09:20:30|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|0
1646040040000|2022-02-28 09:20:40|4173.62|4173.62|4173.15|4173.15|4173.62|4173.62|4172.68|4172.68|0
1646040050000|2022-02-28 09:20:50|4173.77|4173.77|4173.71|4173.71|4174.08|4174.08|4173.71|4173.71|0
1646040060000|2022-02-28 09:21:00|4174.02|4174.02|4173.86|4173.86|4174.02|4174.02|4173.86|4173.86|0
1646040070000|2022-02-28 09:21:10|4173.96|4173.96|4174.58|4174.58|4174.58|4174.58|4173.96|4173.96|0
1646040080000|2022-02-28 09:21:20|4174.67|4174.67|4174.76|4174.76|4174.76|4174.76|4174.67|4174.67|0
1646040090000|2022-02-28 09:21:30|4173.82|4173.82|4173.82|4173.82|4173.98|4173.98|4173.82|4173.82|0
1646040100000|2022-02-28 09:21:40|4173.51|4173.51|4172.74|4172.74|4173.51|4173.51|4172.11|4172.11|0
1646040110000|2022-02-28 09:21:50|4173.05|4173.05|4172.66|4172.66|4173.05|4173.05|4172.66|4172.66|0
1646040120000|2022-02-28 09:22:00|4172.97|4172.97|4173.12|4173.12|4173.12|4173.12|4172.97|4172.97|0
1646040130000|2022-02-28 09:22:10|4172.97|4172.97|4172.66|4172.66|4172.97|4172.97|4172.66|4172.66|0
1646040140000|2022-02-28 09:22:20|4172.87|4172.87|4173.14|4173.14|4173.14|4173.14|4172.87|4172.87|0
1646040160000|2022-02-28 09:22:40|4173.05|4173.05|4172.15|4172.15|4173.05|4173.05|4172.15|4172.15|0
1646040170000|2022-02-28 09:22:50|4171.84|4171.84|4171.81|4171.81|4171.84|4171.84|4171.66|4171.66|0
1646040210000|2022-02-28 09:23:30|4172.12|4172.12|4172.12|4172.12|4172.12|4172.12|4172.12|4172.12|0
1646040220000|2022-02-28 09:23:40|4171.81|4171.81|4171.9|4171.9|4171.9|4171.9|4171.81|4171.81|0
1646040230000|2022-02-28 09:23:50|4171.71|4171.71|4171.36|4171.36|4171.71|4171.71|4171.36|4171.36|0
1646040240000|2022-02-28 09:24:00|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|0
1646040250000|2022-02-28 09:24:10|4171.25|4171.25|4169.36|4169.36|4171.25|4171.25|4169.3|4169.3|0
1646040270000|2022-02-28 09:24:30|4169.67|4169.67|4171.38|4171.38|4171.38|4171.38|4169.67|4169.67|0
1646040280000|2022-02-28 09:24:40|4171.43|4171.43|4171.74|4171.74|4171.74|4171.74|4171.43|4171.43|0
1646040290000|2022-02-28 09:24:50|4172.36|4172.36|4172.17|4172.17|4172.36|4172.36|4172.17|4172.17|0
1646040300000|2022-02-28 09:25:00|4172.02|4172.02|4172.07|4172.07|4172.07|4172.07|4172.02|4172.02|0
1646040310000|2022-02-28 09:25:10|4171.45|4171.45|4171.65|4171.65|4171.65|4171.65|4171.45|4171.45|0
1646040320000|2022-02-28 09:25:20|4171.69|4171.69|4171.4|4171.4|4171.69|4171.69|4171.4|4171.4|0
1646040330000|2022-02-28 09:25:30|4171.42|4171.42|4171.48|4171.48|4171.48|4171.48|4171.33|4171.33|0
1646040340000|2022-02-28 09:25:40|4171.46|4171.46|4171.15|4171.15|4171.46|4171.46|4171.15|4171.15|0
1646040350000|2022-02-28 09:25:50|4170.99|4170.99|4170.99|4170.99|4170.99|4170.99|4170.99|4170.99|0
1646040360000|2022-02-28 09:26:00|4170.95|4170.95|4170.45|4170.45|4170.95|4170.95|4170.45|4170.45|0
1646040370000|2022-02-28 09:26:10|4169.21|4169.21|4168.9|4168.9|4169.21|4169.21|4168.9|4168.9|0
1646040380000|2022-02-28 09:26:20|4168.94|4168.94|4168.98|4168.98|4168.98|4168.98|4168.94|4168.94|0
1646040400000|2022-02-28 09:26:40|4168.94|4168.94|4169.15|4169.15|4169.15|4169.15|4168.84|4168.84|0
1646040420000|2022-02-28 09:27:00|4168.99|4168.99|4169.15|4169.15|4169.15|4169.15|4168.99|4168.99|0
1646040430000|2022-02-28 09:27:10|4169.05|4169.05|4167.19|4167.19|4169.05|4169.05|4167.19|4167.19|0
1646040450000|2022-02-28 09:27:30|4167|4167|4165.67|4165.67|4167|4167|4165.67|4165.67|0
1646040460000|2022-02-28 09:27:40|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|0
1646040470000|2022-02-28 09:27:50|4165.67|4165.67|4166.95|4166.95|4166.95|4166.95|4165.67|4165.67|0
1646040480000|2022-02-28 09:28:00|4166.86|4166.86|4166.47|4166.47|4166.86|4166.86|4166.47|4166.47|0
1646040490000|2022-02-28 09:28:10|4166.78|4166.78|4166.47|4166.47|4167.4|4167.4|4166.47|4166.47|0
1646040510000|2022-02-28 09:28:30|4166.62|4166.62|4166.81|4166.81|4166.81|4166.81|4166.62|4166.62|0
1646040530000|2022-02-28 09:28:50|4167.12|4167.12|4167.43|4167.43|4167.43|4167.43|4167.12|4167.12|0
1646040540000|2022-02-28 09:29:00|4167.12|4167.12|4166.5|4166.5|4167.12|4167.12|4166.5|4166.5|0
1646040550000|2022-02-28 09:29:10|4166.81|4166.81|4167.61|4167.61|4167.61|4167.61|4166.81|4166.81|0
1646040570000|2022-02-28 09:29:30|4167.8|4167.8|4168.73|4168.73|4168.73|4168.73|4167.8|4167.8|0
1646040580000|2022-02-28 09:29:40|4168.8|4168.8|4169.2|4169.2|4169.24|4169.24|4168.8|4168.8|0
1646040590000|2022-02-28 09:29:50|4169.51|4169.51|4169.7|4169.7|4169.7|4169.7|4169.39|4169.39|0
1646040600000|2022-02-28 09:30:00|4169.98|4169.98|4171.21|4171.21|4171.21|4171.21|4169.98|4169.98|0
1646040610000|2022-02-28 09:30:10|4170.6|4170.6|4170.07|4170.07|4170.6|4170.6|4170.07|4170.07|0
1646040620000|2022-02-28 09:30:20|4169.89|4169.89|4169.27|4169.27|4169.89|4169.89|4169.27|4169.27|0
1646040630000|2022-02-28 09:30:30|4168.96|4168.96|4167.96|4167.96|4168.96|4168.96|4167.96|4167.96|0
1646040640000|2022-02-28 09:30:40|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|0
1646040650000|2022-02-28 09:30:50|4168.27|4168.27|4168.09|4168.09|4168.27|4168.27|4168.09|4168.09|0
1646040660000|2022-02-28 09:31:00|4167.94|4167.94|4167.84|4167.84|4167.94|4167.94|4167.84|4167.84|0
1646040680000|2022-02-28 09:31:20|4167.74|4167.74|4168.6|4168.6|4168.67|4168.67|4167.74|4167.74|0
1646040690000|2022-02-28 09:31:30|4168.5|4168.5|4168.5|4168.5|4168.5|4168.5|4168.5|4168.5|0
1646040720000|2022-02-28 09:32:00|4168.6|4168.6|4168.83|4168.83|4168.83|4168.83|4168.6|4168.6|0
1646040730000|2022-02-28 09:32:10|4167.28|4167.28|4167.28|4167.28|4167.28|4167.28|4167.28|4167.28|0
1646040740000|2022-02-28 09:32:20|4168.05|4168.05|4168.08|4168.08|4168.08|4168.08|4167.9|4167.9|0
1646040750000|2022-02-28 09:32:30|4169.02|4169.02|4169.02|4169.02|4169.02|4169.02|4169.02|4169.02|0
1646040760000|2022-02-28 09:32:40|4169.17|4169.17|4169.08|4169.08|4169.17|4169.17|4169.02|4169.02|0
1646040770000|2022-02-28 09:32:50|4169.57|4169.57|4169.3|4169.3|4169.67|4169.67|4169.3|4169.3|0
1646040780000|2022-02-28 09:33:00|4168.67|4168.67|4168.67|4168.67|4168.67|4168.67|4168.67|4168.67|0
1646040790000|2022-02-28 09:33:10|4168.77|4168.77|4169.39|4169.39|4169.39|4169.39|4168.77|4168.77|0
1646040800000|2022-02-28 09:33:20|4169.08|4169.08|4169.84|4169.84|4169.84|4169.84|4169.04|4169.04|0
1646040820000|2022-02-28 09:33:40|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|0
1646040840000|2022-02-28 09:34:00|4170.46|4170.46|4170.27|4170.27|4170.46|4170.46|4170.27|4170.27|0
1646040850000|2022-02-28 09:34:10|4170.3|4170.3|4170.45|4170.45|4170.6|4170.6|4170.3|4170.3|0
1646040860000|2022-02-28 09:34:20|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|0
1646040870000|2022-02-28 09:34:30|4169.36|4169.36|4169.21|4169.21|4169.36|4169.36|4169.21|4169.21|0
1646040880000|2022-02-28 09:34:40|4168.98|4168.98|4170.28|4170.28|4170.59|4170.59|4168.88|4168.88|0
1646040890000|2022-02-28 09:34:50|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|0
1646040910000|2022-02-28 09:35:10|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|0
1646040920000|2022-02-28 09:35:20|4166.74|4166.74|4165.78|4165.78|4166.74|4166.74|4165.78|4165.78|0
1646040930000|2022-02-28 09:35:30|4165.69|4165.69|4166.23|4166.23|4166.23|4166.23|4165.69|4165.69|0
1646040940000|2022-02-28 09:35:40|4166.54|4166.54|4167.47|4167.47|4167.47|4167.47|4166.54|4166.54|0
1646040950000|2022-02-28 09:35:50|4167.78|4167.78|4167.44|4167.44|4167.78|4167.78|4167.44|4167.44|0
1646040960000|2022-02-28 09:36:00|4167.68|4167.68|4167.68|4167.68|4167.68|4167.68|4167.68|4167.68|0
1646040980000|2022-02-28 09:36:20|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|0
1646040990000|2022-02-28 09:36:30|4167.37|4167.37|4167.06|4167.06|4167.37|4167.37|4167.06|4167.06|0
1646041010000|2022-02-28 09:36:50|4167|4167|4166.94|4166.94|4167|4167|4166.94|4166.94|0
1646041020000|2022-02-28 09:37:00|4167.56|4167.56|4167.59|4167.59|4167.59|4167.59|4167.41|4167.41|0
1646041030000|2022-02-28 09:37:10|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|0
1646041040000|2022-02-28 09:37:20|4168.71|4168.71|4167.79|4167.79|4168.8|4168.8|4167.79|4167.79|0
1646041050000|2022-02-28 09:37:30|4168.41|4168.41|4169.34|4169.34|4169.34|4169.34|4168.41|4168.41|0
1646041070000|2022-02-28 09:37:50|4167.79|4167.79|4167.76|4167.76|4167.79|4167.79|4167.32|4167.32|0
1646041080000|2022-02-28 09:38:00|4167.93|4167.93|4169.49|4169.49|4169.49|4169.49|4167.93|4167.93|0
1646041090000|2022-02-28 09:38:10|4169.8|4169.8|4168.87|4168.87|4169.8|4169.8|4168.87|4168.87|0
1646041100000|2022-02-28 09:38:20|4168.78|4168.78|4168.69|4168.69|4168.78|4168.78|4168.69|4168.69|0
1646041110000|2022-02-28 09:38:30|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|0
1646041120000|2022-02-28 09:38:40|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|0
1646041130000|2022-02-28 09:38:50|4169.55|4169.55|4169.57|4169.57|4169.57|4169.57|4169.26|4169.26|0
1646041140000|2022-02-28 09:39:00|4169.59|4169.59|4169.9|4169.9|4169.9|4169.9|4169.59|4169.59|0
1646041150000|2022-02-28 09:39:10|4170.09|4170.09|4170.89|4170.89|4170.89|4170.89|4170.09|4170.09|0
1646041160000|2022-02-28 09:39:20|4170.58|4170.58|4170.23|4170.23|4170.58|4170.58|4169.96|4169.96|0
1646041170000|2022-02-28 09:39:30|4169.92|4169.92|4169.94|4169.94|4169.94|4169.94|4169.92|4169.92|0
1646041200000|2022-02-28 09:40:00|4169.85|4169.85|4169.6|4169.6|4169.85|4169.85|4169.6|4169.6|0
1646041210000|2022-02-28 09:40:10|4169.14|4169.14|4169.67|4169.67|4169.67|4169.67|4168.81|4168.81|0
1646041220000|2022-02-28 09:40:20|4169.76|4169.76|4169.36|4169.36|4169.76|4169.76|4169.2|4169.2|0
1646041230000|2022-02-28 09:40:30|4168.58|4168.58|4168.89|4168.89|4168.89|4168.89|4168.27|4168.27|0
1646041240000|2022-02-28 09:40:40|4169.04|4169.04|4170.68|4170.68|4170.68|4170.68|4169.04|4169.04|0
1646041250000|2022-02-28 09:40:50|4170.76|4170.76|4170.76|4170.76|4170.76|4170.76|4170.76|4170.76|0
1646041260000|2022-02-28 09:41:00|4170.72|4170.72|4170.57|4170.57|4170.72|4170.72|4170.57|4170.57|0
1646041270000|2022-02-28 09:41:10|4170.41|4170.41|4169.42|4169.42|4170.41|4170.41|4169.42|4169.42|0
1646041280000|2022-02-28 09:41:20|4169.47|4169.47|4169.5|4169.5|4169.5|4169.5|4169.31|4169.31|0
1646041290000|2022-02-28 09:41:30|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|0
1646041300000|2022-02-28 09:41:40|4169.66|4169.66|4169.75|4169.75|4169.75|4169.75|4169.66|4169.66|0
1646041310000|2022-02-28 09:41:50|4169.71|4169.71|4170.17|4170.17|4170.17|4170.17|4169.71|4169.71|0
1646041330000|2022-02-28 09:42:10|4170.64|4170.64|4170.95|4170.95|4170.95|4170.95|4170.64|4170.64|0
1646041340000|2022-02-28 09:42:20|4171.14|4171.14|4172.38|4172.38|4172.69|4172.69|4171.14|4171.14|0
1646041350000|2022-02-28 09:42:30|4172.69|4172.69|4173.32|4173.32|4173.32|4173.32|4172.69|4172.69|0
1646041370000|2022-02-28 09:42:50|4173.63|4173.63|4173.78|4173.78|4173.93|4173.93|4173.63|4173.63|0
1646041380000|2022-02-28 09:43:00|4173.97|4173.97|4173.92|4173.92|4173.97|4173.97|4173.92|4173.92|0
1646041390000|2022-02-28 09:43:10|4174.54|4174.54|4174.84|4174.84|4174.84|4174.84|4174.42|4174.42|0
1646041400000|2022-02-28 09:43:20|4175.15|4175.15|4175.03|4175.03|4175.15|4175.15|4175.03|4175.03|0
1646041410000|2022-02-28 09:43:30|4174.72|4174.72|4176.47|4176.47|4176.47|4176.47|4174.6|4174.6|0
1646041420000|2022-02-28 09:43:40|4176.15|4176.15|4175.75|4175.75|4176.15|4176.15|4175.75|4175.75|0
1646041430000|2022-02-28 09:43:50|4176.37|4176.37|4176.56|4176.56|4176.56|4176.56|4176.37|4176.37|0
1646041440000|2022-02-28 09:44:00|4177.49|4177.49|4176.31|4176.31|4177.49|4177.49|4176.31|4176.31|0
1646041460000|2022-02-28 09:44:20|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|0
1646041470000|2022-02-28 09:44:30|4177.73|4177.73|4177.84|4177.84|4177.89|4177.89|4177.28|4177.28|0
1646041480000|2022-02-28 09:44:40|4178|4178|4177.92|4177.92|4178|4178|4177.92|4177.92|0
1646041490000|2022-02-28 09:44:50|4178.23|4178.23|4178.23|4178.23|4178.23|4178.23|4178.23|4178.23|0
1646041500000|2022-02-28 09:45:00|4177.77|4177.77|4177.94|4177.94|4178.07|4178.07|4177.77|4177.77|0
1646041510000|2022-02-28 09:45:10|4178.25|4178.25|4179.18|4179.18|4179.18|4179.18|4178.25|4178.25|0
1646041520000|2022-02-28 09:45:20|4179.8|4179.8|4181.24|4181.24|4181.24|4181.24|4179.8|4179.8|0
1646041530000|2022-02-28 09:45:30|4181.39|4181.39|4182.17|4182.17|4182.17|4182.17|4181.39|4181.39|0
1646041540000|2022-02-28 09:45:40|4182.32|4182.32|4182.32|4182.32|4182.32|4182.32|4182.32|4182.32|0
1646041550000|2022-02-28 09:45:50|4182.01|4182.01|4181.86|4181.86|4182.01|4182.01|4181.86|4181.86|0
1646041560000|2022-02-28 09:46:00|4182.01|4182.01|4180.75|4180.75|4182.01|4182.01|4180.75|4180.75|0
1646041570000|2022-02-28 09:46:10|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|0
1646041580000|2022-02-28 09:46:20|4181|4181|4181|4181|4181|4181|4181|4181|0
1646041610000|2022-02-28 09:46:50|4180.07|4180.07|4180.38|4180.38|4180.38|4180.38|4179.45|4179.45|0
1646041620000|2022-02-28 09:47:00|4180.35|4180.35|4180.27|4180.27|4180.35|4180.35|4180.27|4180.27|0
1646041630000|2022-02-28 09:47:10|4180.18|4180.18|4178.93|4178.93|4180.18|4180.18|4178.93|4178.93|0
1646041640000|2022-02-28 09:47:20|4178.62|4178.62|4178.19|4178.19|4178.62|4178.62|4178|4178|0
1646041650000|2022-02-28 09:47:30|4178.1|4178.1|4178.47|4178.47|4178.47|4178.47|4178.1|4178.1|0
1646041660000|2022-02-28 09:47:40|4178.66|4178.66|4178.66|4178.66|4178.66|4178.66|4178.66|4178.66|0
1646041670000|2022-02-28 09:47:50|4178.62|4178.62|4178.71|4178.71|4178.71|4178.71|4178.62|4178.62|0
1646041680000|2022-02-28 09:48:00|4178.65|4178.65|4179.58|4179.58|4179.58|4179.58|4178.65|4178.65|0
1646041690000|2022-02-28 09:48:10|4179.54|4179.54|4180.18|4180.18|4180.18|4180.18|4179.54|4179.54|0
1646041700000|2022-02-28 09:48:20|4179.56|4179.56|4179.56|4179.56|4179.56|4179.56|4179.56|4179.56|0
1646041710000|2022-02-28 09:48:30|4179.1|4179.1|4178.82|4178.82|4179.1|4179.1|4178.82|4178.82|0
1646041720000|2022-02-28 09:48:40|4179.45|4179.45|4179.61|4179.61|4179.61|4179.61|4179.45|4179.45|0
1646041730000|2022-02-28 09:48:50|4180.23|4180.23|4178.87|4178.87|4180.23|4180.23|4178.87|4178.87|0
1646041740000|2022-02-28 09:49:00|4179.18|4179.18|4179.18|4179.18|4179.18|4179.18|4178.87|4178.87|0
1646041750000|2022-02-28 09:49:10|4179.47|4179.47|4179.38|4179.38|4179.53|4179.53|4179.38|4179.38|0
1646041760000|2022-02-28 09:49:20|4179.23|4179.23|4178.94|4178.94|4179.25|4179.25|4178.94|4178.94|0
1646041770000|2022-02-28 09:49:30|4178.82|4178.82|4177.69|4177.69|4178.89|4178.89|4177.69|4177.69|0
1646041790000|2022-02-28 09:49:50|4177.07|4177.07|4176.6|4176.6|4177.07|4177.07|4176.6|4176.6|0
1646041800000|2022-02-28 09:50:00|4176.14|4176.14|4175.5|4175.5|4176.3|4176.3|4175.5|4175.5|0
1646041810000|2022-02-28 09:50:10|4175.34|4175.34|4175.97|4175.97|4175.97|4175.97|4174.72|4174.72|0
1646041820000|2022-02-28 09:50:20|4175.94|4175.94|4175.94|4175.94|4175.94|4175.94|4175.94|4175.94|0
1646041830000|2022-02-28 09:50:30|4176.1|4176.1|4176.25|4176.25|4176.25|4176.25|4175.94|4175.94|0
1646041850000|2022-02-28 09:50:50|4176.41|4176.41|4177.03|4177.03|4177.03|4177.03|4176.41|4176.41|0
1646041860000|2022-02-28 09:51:00|4177.65|4177.65|4177.65|4177.65|4177.65|4177.65|4177.65|4177.65|0
1646041870000|2022-02-28 09:51:10|4177.96|4177.96|4177|4177|4177.96|4177.96|4177|4177|0
1646041880000|2022-02-28 09:51:20|4177.31|4177.31|4177.86|4177.86|4177.86|4177.86|4177.31|4177.31|0
1646041890000|2022-02-28 09:51:30|4177.74|4177.74|4177.74|4177.74|4177.74|4177.74|4177.74|4177.74|0
1646041900000|2022-02-28 09:51:40|4177.9|4177.9|4177.7|4177.7|4177.9|4177.9|4177.7|4177.7|0
1646041910000|2022-02-28 09:51:50|4177.82|4177.82|4178.01|4178.01|4178.01|4178.01|4177.82|4177.82|0
1646041920000|2022-02-28 09:52:00|4177.7|4177.7|4177.76|4177.76|4177.76|4177.76|4177.7|4177.7|0
1646041930000|2022-02-28 09:52:10|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|0
1646041940000|2022-02-28 09:52:20|4177.52|4177.52|4177.4|4177.4|4177.52|4177.52|4177.4|4177.4|0
1646041950000|2022-02-28 09:52:30|4177.49|4177.49|4178.72|4178.72|4179.46|4179.46|4177.49|4177.49|0
1646041970000|2022-02-28 09:52:50|4178.64|4178.64|4178.43|4178.43|4178.82|4178.82|4178.24|4178.24|0
1646041980000|2022-02-28 09:53:00|4179.04|4179.04|4179.2|4179.2|4179.2|4179.2|4179.04|4179.04|0
1646041990000|2022-02-28 09:53:10|4179.04|4179.04|4180.91|4180.91|4180.91|4180.91|4179.04|4179.04|0
1646042000000|2022-02-28 09:53:20|4180.97|4180.97|4181.21|4181.21|4181.21|4181.21|4180.97|4180.97|0
1646042030000|2022-02-28 09:53:50|4180.9|4180.9|4180.12|4180.12|4181.05|4181.05|4180.12|4180.12|0
1646042050000|2022-02-28 09:54:10|4179.81|4179.81|4179.45|4179.45|4179.81|4179.81|4179.45|4179.45|0
1646042070000|2022-02-28 09:54:30|4179.63|4179.63|4179.01|4179.01|4179.63|4179.63|4179.01|4179.01|0
1646042090000|2022-02-28 09:54:50|4178.08|4178.08|4177.46|4177.46|4178.08|4178.08|4177.46|4177.46|0
1646042100000|2022-02-28 09:55:00|4177.77|4177.77|4176.48|4176.48|4177.77|4177.77|4176.48|4176.48|0
1646042110000|2022-02-28 09:55:10|4176.42|4176.42|4176.6|4176.6|4176.6|4176.6|4176.42|4176.42|0
1646042120000|2022-02-28 09:55:20|4176.66|4176.66|4176.6|4176.6|4176.84|4176.84|4176.6|4176.6|0
1646042130000|2022-02-28 09:55:30|4176.66|4176.66|4176.6|4176.6|4176.66|4176.66|4176.6|4176.6|0
1646042140000|2022-02-28 09:55:40|4176.28|4176.28|4176.38|4176.38|4176.38|4176.38|4176.28|4176.28|0
1646042150000|2022-02-28 09:55:50|4175.76|4175.76|4175.13|4175.13|4175.76|4175.76|4175.13|4175.13|0
1646042170000|2022-02-28 09:56:10|4175.76|4175.76|4175.8|4175.8|4175.8|4175.8|4175.76|4175.76|0
1646042180000|2022-02-28 09:56:20|4175.43|4175.43|4175.34|4175.34|4175.43|4175.43|4175.34|4175.34|0
1646042190000|2022-02-28 09:56:30|4175.15|4175.15|4174.85|4174.85|4175.15|4175.15|4174.85|4174.85|0
1646042200000|2022-02-28 09:56:40|4174.51|4174.51|4173.64|4173.64|4174.57|4174.57|4173.64|4173.64|0
1646042210000|2022-02-28 09:56:50|4173.02|4173.02|4173.02|4173.02|4173.02|4173.02|4173.02|4173.02|0
1646042220000|2022-02-28 09:57:00|4172.92|4172.92|4173.06|4173.06|4173.06|4173.06|4172.41|4172.41|0
1646042230000|2022-02-28 09:57:10|4173.15|4173.15|4172.25|4172.25|4173.15|4173.15|4172.25|4172.25|0
1646042240000|2022-02-28 09:57:20|4172.22|4172.22|4173.16|4173.16|4173.16|4173.16|4172.22|4172.22|0
1646042250000|2022-02-28 09:57:30|4173.06|4173.06|4173.7|4173.7|4173.7|4173.7|4173.06|4173.06|0
1646042260000|2022-02-28 09:57:40|4175.57|4175.57|4175.72|4175.72|4175.72|4175.72|4175.57|4175.57|0
1646042270000|2022-02-28 09:57:50|4175.94|4175.94|4176.56|4176.56|4176.56|4176.56|4175.94|4175.94|0
1646042280000|2022-02-28 09:58:00|4177.02|4177.02|4176.35|4176.35|4177.02|4177.02|4176.04|4176.04|0
1646042290000|2022-02-28 09:58:10|4176.04|4176.04|4176.04|4176.04|4176.04|4176.04|4176.04|4176.04|0
1646042300000|2022-02-28 09:58:20|4175.34|4175.34|4174.76|4174.76|4175.34|4175.34|4174.14|4174.14|0
1646042310000|2022-02-28 09:58:30|4175.69|4175.69|4176|4176|4176|4176|4175.38|4175.38|0
1646042320000|2022-02-28 09:58:40|4176.31|4176.31|4176.47|4176.47|4176.47|4176.47|4176.31|4176.31|0
1646042330000|2022-02-28 09:58:50|4176.37|4176.37|4176.49|4176.49|4176.49|4176.49|4176.18|4176.18|0
1646042340000|2022-02-28 09:59:00|4176.4|4176.4|4176.02|4176.02|4176.4|4176.4|4175.71|4175.71|0
1646042350000|2022-02-28 09:59:10|4176.06|4176.06|4176.99|4176.99|4176.99|4176.99|4176.06|4176.06|0
1646042360000|2022-02-28 09:59:20|4177.05|4177.05|4178.01|4178.01|4178.01|4178.01|4177.05|4177.05|0
1646042370000|2022-02-28 09:59:30|4178.17|4178.17|4178.48|4178.48|4178.48|4178.48|4178.17|4178.17|0
1646042390000|2022-02-28 09:59:50|4178.76|4178.76|4178.14|4178.14|4178.76|4178.76|4178.14|4178.14|0
1646042400000|2022-02-28 10:00:00|4178.26|4178.26|4177.89|4177.89|4178.26|4178.26|4177.89|4177.89|0
1646042410000|2022-02-28 10:00:10|4177.65|4177.65|4177.17|4177.17|4177.65|4177.65|4177.17|4177.17|0
1646042420000|2022-02-28 10:00:20|4178.18|4178.18|4178.3|4178.3|4178.3|4178.3|4178.18|4178.18|0
1646042430000|2022-02-28 10:00:30|4177.99|4177.99|4177.65|4177.65|4177.99|4177.99|4177.37|4177.37|0
1646042440000|2022-02-28 10:00:40|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|0
1646042450000|2022-02-28 10:00:50|4177.95|4177.95|4177.95|4177.95|4177.95|4177.95|4177.95|4177.95|0
1646042480000|2022-02-28 10:01:20|4178.57|4178.57|4178.52|4178.52|4179.3|4179.3|4178.52|4178.52|0
1646042490000|2022-02-28 10:01:30|4178.83|4178.83|4178.36|4178.36|4178.83|4178.83|4178.36|4178.36|0
1646042500000|2022-02-28 10:01:40|4178.21|4178.21|4178.11|4178.11|4178.21|4178.21|4178.06|4178.06|0
1646042510000|2022-02-28 10:01:50|4178.27|4178.27|4178.27|4178.27|4178.27|4178.27|4177.96|4177.96|0
1646042520000|2022-02-28 10:02:00|4178.45|4178.45|4178.27|4178.27|4178.45|4178.45|4178.27|4178.27|0
1646042540000|2022-02-28 10:02:20|4178.11|4178.11|4177.6|4177.6|4178.11|4178.11|4177.6|4177.6|0
1646042560000|2022-02-28 10:02:40|4177.91|4177.91|4177.91|4177.91|4177.91|4177.91|4177.91|4177.91|0
1646042570000|2022-02-28 10:02:50|4177.62|4177.62|4176.99|4176.99|4177.62|4177.62|4176.99|4176.99|0
1646042580000|2022-02-28 10:03:00|4177.15|4177.15|4177.15|4177.15|4177.15|4177.15|4177.15|4177.15|0
1646042600000|2022-02-28 10:03:20|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|0
1646042610000|2022-02-28 10:03:30|4178.25|4178.25|4178.25|4178.25|4178.25|4178.25|4178.25|4178.25|0
1646042630000|2022-02-28 10:03:50|4178.41|4178.41|4178.32|4178.32|4178.41|4178.41|4178.32|4178.32|0
1646042640000|2022-02-28 10:04:00|4178.47|4178.47|4178.8|4178.8|4178.96|4178.96|4178.47|4178.47|0
1646042670000|2022-02-28 10:04:30|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|0
1646042690000|2022-02-28 10:04:50|4178.86|4178.86|4177.39|4177.39|4178.86|4178.86|4177.39|4177.39|0
1646042700000|2022-02-28 10:05:00|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|0
1646042710000|2022-02-28 10:05:10|4177.53|4177.53|4177.53|4177.53|4177.53|4177.53|4177.53|4177.53|0
1646042730000|2022-02-28 10:05:30|4177.68|4177.68|4177.53|4177.53|4177.68|4177.68|4177.53|4177.53|0
1646042740000|2022-02-28 10:05:40|4177.84|4177.84|4178.12|4178.12|4178.61|4178.61|4177.84|4177.84|0
1646042750000|2022-02-28 10:05:50|4178.74|4178.74|4178.21|4178.21|4178.74|4178.74|4178.12|4178.12|0
1646042760000|2022-02-28 10:06:00|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|0
1646042780000|2022-02-28 10:06:20|4178.34|4178.34|4178.25|4178.25|4178.37|4178.37|4178.25|4178.25|0
1646042790000|2022-02-28 10:06:30|4178.56|4178.56|4178.62|4178.62|4178.62|4178.62|4178.56|4178.56|0
1646042800000|2022-02-28 10:06:40|4178.68|4178.68|4178.68|4178.68|4178.68|4178.68|4178.68|4178.68|0
1646042810000|2022-02-28 10:06:50|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|0
1646042820000|2022-02-28 10:07:00|4178.84|4178.84|4178.53|4178.53|4178.84|4178.84|4177.75|4177.75|0
1646042830000|2022-02-28 10:07:10|4178.22|4178.22|4178.17|4178.17|4178.22|4178.22|4178.17|4178.17|0
1646042840000|2022-02-28 10:07:20|4177.99|4177.99|4177.99|4177.99|4177.99|4177.99|4177.99|4177.99|0
1646042850000|2022-02-28 10:07:30|4178.09|4178.09|4178.71|4178.71|4178.71|4178.71|4178.09|4178.09|0
1646042860000|2022-02-28 10:07:40|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|0
1646042880000|2022-02-28 10:08:00|4178.21|4178.21|4178.06|4178.06|4178.21|4178.21|4176.82|4176.82|0
1646042890000|2022-02-28 10:08:10|4178|4178|4176.57|4176.57|4178|4178|4176.57|4176.57|0
1646042900000|2022-02-28 10:08:20|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|0
1646042910000|2022-02-28 10:08:30|4175.95|4175.95|4175.95|4175.95|4175.95|4175.95|4175.95|4175.95|0
1646042920000|2022-02-28 10:08:40|4175.8|4175.8|4175.8|4175.8|4175.8|4175.8|4175.7|4175.7|0
1646042930000|2022-02-28 10:08:50|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|0
1646042940000|2022-02-28 10:09:00|4174.61|4174.61|4174.15|4174.15|4174.61|4174.61|4174.15|4174.15|0
1646042950000|2022-02-28 10:09:10|4173.99|4173.99|4173.84|4173.84|4173.99|4173.99|4173.84|4173.84|0
1646042970000|2022-02-28 10:09:30|4172.29|4172.29|4171.79|4171.79|4172.29|4172.29|4171.48|4171.48|0
1646042980000|2022-02-28 10:09:40|4172.72|4172.72|4172.72|4172.72|4173.03|4173.03|4172.72|4172.72|0
1646042990000|2022-02-28 10:09:50|4172.77|4172.77|4172.45|4172.45|4172.77|4172.77|4172.45|4172.45|0
1646043010000|2022-02-28 10:10:10|4172.63|4172.63|4172.78|4172.78|4172.78|4172.78|4172.32|4172.32|0
1646043020000|2022-02-28 10:10:20|4172.63|4172.63|4171.7|4171.7|4172.63|4172.63|4171.7|4171.7|0
1646043040000|2022-02-28 10:10:40|4171.58|4171.58|4171.12|4171.12|4171.75|4171.75|4171.12|4171.12|0
1646043050000|2022-02-28 10:10:50|4169.57|4169.57|4169.47|4169.47|4169.57|4169.57|4169.3|4169.3|0
1646043060000|2022-02-28 10:11:00|4169.16|4169.16|4169|4169|4169.16|4169.16|4169|4169|0
1646043070000|2022-02-28 10:11:10|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|0
1646043080000|2022-02-28 10:11:20|4168.76|4168.76|4168.76|4168.76|4168.76|4168.76|4168.76|4168.76|0
1646043090000|2022-02-28 10:11:30|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|0
1646043100000|2022-02-28 10:11:40|4168.89|4168.89|4169.07|4169.07|4169.07|4169.07|4168.89|4168.89|0
1646043110000|2022-02-28 10:11:50|4170.47|4170.47|4170.78|4170.78|4170.78|4170.78|4170.47|4170.47|0
1646043120000|2022-02-28 10:12:00|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|0
1646043130000|2022-02-28 10:12:10|4169.69|4169.69|4169.83|4169.83|4169.83|4169.83|4169.69|4169.69|0
1646043140000|2022-02-28 10:12:20|4169.21|4169.21|4169.16|4169.16|4169.21|4169.21|4169.16|4169.16|0
1646043150000|2022-02-28 10:12:30|4169.24|4169.24|4168.78|4168.78|4169.24|4169.24|4168.78|4168.78|0
1646043160000|2022-02-28 10:12:40|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|0
1646043170000|2022-02-28 10:12:50|4168.37|4168.37|4167.85|4167.85|4168.47|4168.47|4167.85|4167.85|0
1646043190000|2022-02-28 10:13:10|4167.83|4167.83|4167.83|4167.83|4167.83|4167.83|4167.83|4167.83|0
1646043200000|2022-02-28 10:13:20|4167.71|4167.71|4167.95|4167.95|4167.95|4167.95|4167.71|4167.71|0
1646043220000|2022-02-28 10:13:40|4167.89|4167.89|4167.49|4167.49|4167.89|4167.89|4167.49|4167.49|0
1646043240000|2022-02-28 10:14:00|4167.65|4167.65|4167.34|4167.34|4167.65|4167.65|4167.34|4167.34|0
1646043250000|2022-02-28 10:14:10|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|0
1646043260000|2022-02-28 10:14:20|4167.61|4167.61|4167.61|4167.61|4167.61|4167.61|4167.29|4167.29|0
1646043270000|2022-02-28 10:14:30|4168.07|4168.07|4167.89|4167.89|4168.07|4168.07|4167.89|4167.89|0
1646043280000|2022-02-28 10:14:40|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|0
1646043290000|2022-02-28 10:14:50|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|0
1646043310000|2022-02-28 10:15:10|4169.13|4169.13|4169.13|4169.13|4169.13|4169.13|4169.13|4169.13|0
1646043320000|2022-02-28 10:15:20|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|0
1646043340000|2022-02-28 10:15:40|4169.4|4169.4|4168.07|4168.07|4169.56|4169.56|4168.07|4168.07|0
1646043350000|2022-02-28 10:15:50|4167.45|4167.45|4167.29|4167.29|4167.45|4167.45|4167.29|4167.29|0
1646043360000|2022-02-28 10:16:00|4167.08|4167.08|4167.17|4167.17|4167.17|4167.17|4167.08|4167.08|0
1646043370000|2022-02-28 10:16:10|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|0
1646043390000|2022-02-28 10:16:30|4167.49|4167.49|4167.85|4167.85|4167.85|4167.85|4167.49|4167.49|0
1646043400000|2022-02-28 10:16:40|4167.23|4167.23|4167.23|4167.23|4167.23|4167.23|4167.23|4167.23|0
1646043420000|2022-02-28 10:17:00|4167.28|4167.28|4167.28|4167.28|4167.28|4167.28|4167.28|4167.28|0
1646043430000|2022-02-28 10:17:10|4166.97|4166.97|4167.28|4167.28|4167.28|4167.28|4166.97|4166.97|0
1646043440000|2022-02-28 10:17:20|4167.1|4167.1|4167.41|4167.41|4167.41|4167.41|4167.1|4167.1|0
1646043450000|2022-02-28 10:17:30|4167|4167|4166.84|4166.84|4167|4167|4166.84|4166.84|0
1646043490000|2022-02-28 10:18:10|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|0
1646043510000|2022-02-28 10:18:30|4167.92|4167.92|4169.37|4169.37|4169.84|4169.84|4167.92|4167.92|0
1646043520000|2022-02-28 10:18:40|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|0
1646043530000|2022-02-28 10:18:50|4168.44|4168.44|4167.81|4167.81|4168.44|4168.44|4167.81|4167.81|0
1646043540000|2022-02-28 10:19:00|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|0
1646043550000|2022-02-28 10:19:10|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|0
1646043560000|2022-02-28 10:19:20|4167.78|4167.78|4169.65|4169.65|4169.65|4169.65|4167.78|4167.78|0
1646043570000|2022-02-28 10:19:30|4169.8|4169.8|4169.95|4169.95|4169.95|4169.95|4169.8|4169.8|0
1646043580000|2022-02-28 10:19:40|4168.71|4168.71|4168.71|4168.71|4168.71|4168.71|4168.71|4168.71|0
1646043590000|2022-02-28 10:19:50|4168.62|4168.62|4168.43|4168.43|4168.62|4168.62|4168.43|4168.43|0
1646043600000|2022-02-28 10:20:00|4168.62|4168.62|4168.62|4168.62|4168.71|4168.71|4168.62|4168.62|0
1646043610000|2022-02-28 10:20:10|4168.47|4168.47|4168.31|4168.31|4168.47|4168.47|4168.31|4168.31|0
1646043620000|2022-02-28 10:20:20|4168.77|4168.77|4168.77|4168.77|4168.77|4168.77|4168.77|4168.77|0
1646043630000|2022-02-28 10:20:30|4168.68|4168.68|4168.68|4168.68|4168.68|4168.68|4168.68|4168.68|0
1646043640000|2022-02-28 10:20:40|4168.87|4168.87|4168.84|4168.84|4168.87|4168.87|4168.68|4168.68|0
1646043650000|2022-02-28 10:20:50|4168.65|4168.65|4167.7|4167.7|4168.74|4168.74|4167.7|4167.7|0
1646043670000|2022-02-28 10:21:10|4167.39|4167.39|4167.2|4167.2|4167.39|4167.39|4167.2|4167.2|0
1646043680000|2022-02-28 10:21:20|4167.05|4167.05|4164.87|4164.87|4167.05|4167.05|4164.87|4164.87|0
1646043690000|2022-02-28 10:21:30|4164.96|4164.96|4165.08|4165.08|4165.08|4165.08|4164.77|4164.77|0
1646043700000|2022-02-28 10:21:40|4165.39|4165.39|4165.86|4165.86|4165.86|4165.86|4165.39|4165.39|0
1646043710000|2022-02-28 10:21:50|4166.17|4166.17|4165.86|4165.86|4166.32|4166.32|4165.86|4165.86|0
1646043720000|2022-02-28 10:22:00|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|0
1646043730000|2022-02-28 10:22:10|4165.65|4165.65|4165.55|4165.55|4165.65|4165.65|4165.55|4165.55|0
1646043750000|2022-02-28 10:22:30|4165.6|4165.6|4166.46|4166.46|4166.46|4166.46|4164.98|4164.98|0
1646043760000|2022-02-28 10:22:40|4166.48|4166.48|4166.44|4166.44|4166.51|4166.51|4166.44|4166.44|0
1646043770000|2022-02-28 10:22:50|4165.82|4165.82|4165.73|4165.73|4165.82|4165.82|4165.73|4165.73|0
1646043780000|2022-02-28 10:23:00|4165.82|4165.82|4165.91|4165.91|4165.91|4165.91|4165.82|4165.82|0
1646043800000|2022-02-28 10:23:20|4165.97|4165.97|4165.97|4165.97|4165.97|4165.97|4165.97|4165.97|0
1646043810000|2022-02-28 10:23:30|4166.28|4166.28|4165.81|4165.81|4166.28|4166.28|4165.66|4165.66|0
1646043820000|2022-02-28 10:23:40|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.1|4165.1|0
1646043830000|2022-02-28 10:23:50|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|0
1646043840000|2022-02-28 10:24:00|4165.85|4165.85|4164.71|4164.71|4165.85|4165.85|4164.71|4164.71|0
1646043880000|2022-02-28 10:24:40|4163.78|4163.78|4163.93|4163.93|4163.93|4163.93|4163.78|4163.78|0
1646043890000|2022-02-28 10:24:50|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|0
1646043900000|2022-02-28 10:25:00|4163.69|4163.69|4164|4164|4164|4164|4163.38|4163.38|0
1646043910000|2022-02-28 10:25:10|4163.9|4163.9|4163.59|4163.59|4163.9|4163.9|4163.59|4163.59|0
1646043920000|2022-02-28 10:25:20|4162.97|4162.97|4162.93|4162.93|4162.97|4162.97|4162.93|4162.93|0
1646043930000|2022-02-28 10:25:30|4162.88|4162.88|4162.57|4162.57|4162.88|4162.88|4162.57|4162.57|0
1646043940000|2022-02-28 10:25:40|4162.48|4162.48|4162.86|4162.86|4163.1|4163.1|4162.48|4162.48|0
1646043950000|2022-02-28 10:25:50|4162.89|4162.89|4161.95|4161.95|4162.89|4162.89|4161.95|4161.95|0
1646043960000|2022-02-28 10:26:00|4161.03|4161.03|4161.34|4161.34|4161.34|4161.34|4161.03|4161.03|0
1646043980000|2022-02-28 10:26:20|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|0
1646043990000|2022-02-28 10:26:30|4161.12|4161.12|4160.06|4160.06|4161.12|4161.12|4160.06|4160.06|0
1646044000000|2022-02-28 10:26:40|4160.16|4160.16|4160.16|4160.16|4160.16|4160.16|4160.16|4160.16|0
1646044010000|2022-02-28 10:26:50|4160.22|4160.22|4160.31|4160.31|4160.31|4160.31|4160.22|4160.22|0
1646044030000|2022-02-28 10:27:10|4160.35|4160.35|4159.64|4159.64|4160.35|4160.35|4159.64|4159.64|0
1646044040000|2022-02-28 10:27:20|4159.36|4159.36|4159.32|4159.32|4159.36|4159.36|4159.32|4159.32|0
1646044050000|2022-02-28 10:27:30|4159.2|4159.2|4158.39|4158.39|4159.24|4159.24|4158.39|4158.39|0
1646044060000|2022-02-28 10:27:40|4158.44|4158.44|4159.34|4159.34|4159.34|4159.34|4158.44|4158.44|0
1646044070000|2022-02-28 10:27:50|4159.37|4159.37|4159.28|4159.28|4159.37|4159.37|4159.28|4159.28|0
1646044080000|2022-02-28 10:28:00|4159.12|4159.12|4159.12|4159.12|4159.12|4159.12|4159.12|4159.12|0
1646044090000|2022-02-28 10:28:10|4158.19|4158.19|4158.19|4158.19|4158.19|4158.19|4158.19|4158.19|0
1646044100000|2022-02-28 10:28:20|4157.6|4157.6|4156.91|4156.91|4157.6|4157.6|4156.91|4156.91|0
1646044110000|2022-02-28 10:28:30|4156.6|4156.6|4156.6|4156.6|4156.6|4156.6|4156.6|4156.6|0
1646044130000|2022-02-28 10:28:50|4155.98|4155.98|4156.19|4156.19|4156.19|4156.19|4155.26|4155.26|0
1646044140000|2022-02-28 10:29:00|4156.5|4156.5|4155.94|4155.94|4156.5|4156.5|4155.94|4155.94|0
1646044150000|2022-02-28 10:29:10|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|0
1646044160000|2022-02-28 10:29:20|4156.41|4156.41|4155.63|4155.63|4156.41|4156.41|4155.63|4155.63|0
1646044170000|2022-02-28 10:29:30|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|0
1646044180000|2022-02-28 10:29:40|4155.7|4155.7|4155.7|4155.7|4155.7|4155.7|4155.7|4155.7|0
1646044190000|2022-02-28 10:29:50|4155.74|4155.74|4154.47|4154.47|4155.74|4155.74|4154.47|4154.47|0
1646044200000|2022-02-28 10:30:00|4154.78|4154.78|4154.35|4154.35|4154.78|4154.78|4154.04|4154.04|0
1646044230000|2022-02-28 10:30:30|4154.66|4154.66|4154.35|4154.35|4154.97|4154.97|4154.35|4154.35|0
1646044240000|2022-02-28 10:30:40|4154.2|4154.2|4153.2|4153.2|4154.2|4154.2|4152.72|4152.72|0
1646044250000|2022-02-28 10:30:50|4153.16|4153.16|4151.2|4151.2|4153.16|4153.16|4151.16|4151.16|0
1646044260000|2022-02-28 10:31:00|4151.51|4151.51|4152.13|4152.13|4152.32|4152.32|4151.51|4151.51|0
1646044270000|2022-02-28 10:31:10|4152.1|4152.1|4152.11|4152.11|4152.45|4152.45|4152.1|4152.1|0
1646044280000|2022-02-28 10:31:20|4152.23|4152.23|4152.79|4152.79|4152.95|4152.95|4152.23|4152.23|0
1646044290000|2022-02-28 10:31:30|4152.95|4152.95|4152.95|4152.95|4152.95|4152.95|4152.95|4152.95|0
1646044300000|2022-02-28 10:31:40|4153.26|4153.26|4153.32|4153.32|4153.32|4153.32|4153.26|4153.26|0
1646044310000|2022-02-28 10:31:50|4153.69|4153.69|4155.57|4155.57|4155.57|4155.57|4153.69|4153.69|0
1646044320000|2022-02-28 10:32:00|4155.26|4155.26|4155.26|4155.26|4155.26|4155.26|4155.26|4155.26|0
1646044330000|2022-02-28 10:32:10|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|0
1646044350000|2022-02-28 10:32:30|4156.68|4156.68|4155.75|4155.75|4156.99|4156.99|4155.75|4155.75|0
1646044360000|2022-02-28 10:32:40|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|0
1646044370000|2022-02-28 10:32:50|4155.79|4155.79|4155.47|4155.47|4155.79|4155.79|4155.47|4155.47|0
1646044380000|2022-02-28 10:33:00|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|0
1646044390000|2022-02-28 10:33:10|4156.06|4156.06|4155.85|4155.85|4156.16|4156.16|4155.85|4155.85|0
1646044400000|2022-02-28 10:33:20|4155.9|4155.9|4154.04|4154.04|4155.94|4155.94|4154.04|4154.04|0
1646044410000|2022-02-28 10:33:30|4154.35|4154.35|4154.35|4154.35|4154.35|4154.35|4154.35|4154.35|0
1646044420000|2022-02-28 10:33:40|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|0
1646044430000|2022-02-28 10:33:50|4155.28|4155.28|4154.72|4154.72|4155.28|4155.28|4154.72|4154.72|0
1646044440000|2022-02-28 10:34:00|4154.56|4154.56|4153.88|4153.88|4154.56|4154.56|4153.48|4153.48|0
1646044450000|2022-02-28 10:34:10|4153.7|4153.7|4153.7|4153.7|4153.7|4153.7|4153.7|4153.7|0
1646044460000|2022-02-28 10:34:20|4153.54|4153.54|4153.59|4153.59|4153.59|4153.59|4153.5|4153.5|0
1646044470000|2022-02-28 10:34:30|4153.5|4153.5|4153.46|4153.46|4153.5|4153.5|4153.46|4153.46|0
1646044480000|2022-02-28 10:34:40|4153.77|4153.77|4154.28|4154.28|4154.28|4154.28|4153.77|4153.77|0
1646044490000|2022-02-28 10:34:50|4153.97|4153.97|4153.97|4153.97|4153.97|4153.97|4153.97|4153.97|0
1646044510000|2022-02-28 10:35:10|4153.92|4153.92|4153.92|4153.92|4153.92|4153.92|4153.92|4153.92|0
1646044530000|2022-02-28 10:35:30|4154.2|4154.2|4155.2|4155.2|4155.2|4155.2|4154.2|4154.2|0
1646044540000|2022-02-28 10:35:40|4155.05|4155.05|4154.89|4154.89|4155.14|4155.14|4154.89|4154.89|0
1646044550000|2022-02-28 10:35:50|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|0
1646044560000|2022-02-28 10:36:00|4155.42|4155.42|4153.28|4153.28|4155.42|4155.42|4153.28|4153.28|0
1646044570000|2022-02-28 10:36:10|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|0
1646044580000|2022-02-28 10:36:20|4153.9|4153.9|4154.4|4154.4|4154.4|4154.4|4153.78|4153.78|0
1646044590000|2022-02-28 10:36:30|4154.5|4154.5|4154.65|4154.65|4154.81|4154.81|4154.5|4154.5|0
1646044620000|2022-02-28 10:37:00|4154.96|4154.96|4155.7|4155.7|4155.7|4155.7|4154.87|4154.87|0
1646044630000|2022-02-28 10:37:10|4155.08|4155.08|4155.39|4155.39|4155.39|4155.39|4155.08|4155.08|0
1646044640000|2022-02-28 10:37:20|4155.35|4155.35|4155.35|4155.35|4155.35|4155.35|4155.35|4155.35|0
1646044650000|2022-02-28 10:37:30|4155.04|4155.04|4154.73|4154.73|4155.04|4155.04|4154.73|4154.73|0
1646044680000|2022-02-28 10:38:00|4154.42|4154.42|4155.35|4155.35|4155.35|4155.35|4154.42|4154.42|0
1646044690000|2022-02-28 10:38:10|4155.66|4155.66|4155.66|4155.66|4155.66|4155.66|4155.66|4155.66|0
1646044700000|2022-02-28 10:38:20|4155.35|4155.35|4155.5|4155.5|4155.5|4155.5|4155.35|4155.35|0
1646044720000|2022-02-28 10:38:40|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|0
1646044740000|2022-02-28 10:39:00|4156.22|4156.22|4156.22|4156.22|4156.22|4156.22|4156.22|4156.22|0
1646044750000|2022-02-28 10:39:10|4156.53|4156.53|4156.53|4156.53|4156.53|4156.53|4156.53|4156.53|0
1646044760000|2022-02-28 10:39:20|4156.44|4156.44|4156.44|4156.44|4156.44|4156.44|4156.44|4156.44|0
1646044770000|2022-02-28 10:39:30|4155.19|4155.19|4155.1|4155.1|4155.19|4155.19|4155.1|4155.1|0
1646044780000|2022-02-28 10:39:40|4154.64|4154.64|4154.68|4154.68|4154.68|4154.68|4154.64|4154.64|0
1646044790000|2022-02-28 10:39:50|4154.78|4154.78|4154.47|4154.47|4154.78|4154.78|4154.47|4154.47|0
1646044800000|2022-02-28 10:40:00|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|0
1646044810000|2022-02-28 10:40:10|4154.72|4154.72|4154.72|4154.72|4154.72|4154.72|4154.72|4154.72|0
1646044820000|2022-02-28 10:40:20|4154.66|4154.66|4154.56|4154.56|4154.66|4154.66|4154.56|4154.56|0
1646044830000|2022-02-28 10:40:30|4154.47|4154.47|4153.69|4153.69|4154.47|4154.47|4153.69|4153.69|0
1646044840000|2022-02-28 10:40:40|4153.79|4153.79|4152.74|4152.74|4153.79|4153.79|4152.74|4152.74|0
1646044850000|2022-02-28 10:40:50|4152.11|4152.11|4152.11|4152.11|4152.11|4152.11|4152.11|4152.11|0
1646044870000|2022-02-28 10:41:10|4151.8|4151.8|4151.92|4151.92|4151.92|4151.92|4151.8|4151.8|0
1646044880000|2022-02-28 10:41:20|4151.3|4151.3|4149.88|4149.88|4151.3|4151.3|4149.88|4149.88|0
1646044890000|2022-02-28 10:41:30|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|0
1646044900000|2022-02-28 10:41:40|4149.26|4149.26|4149.11|4149.11|4149.26|4149.26|4149.11|4149.11|0
1646044920000|2022-02-28 10:42:00|4149.73|4149.73|4150.04|4150.04|4150.04|4150.04|4149.73|4149.73|0
1646044950000|2022-02-28 10:42:30|4150.19|4150.19|4150.23|4150.23|4150.23|4150.23|4150.19|4150.19|0
1646044960000|2022-02-28 10:42:40|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|0
1646044970000|2022-02-28 10:42:50|4150.42|4150.42|4150.54|4150.54|4150.54|4150.54|4150.42|4150.42|0
1646044980000|2022-02-28 10:43:00|4150.38|4150.38|4148.8|4148.8|4150.38|4150.38|4148.8|4148.8|0
1646045000000|2022-02-28 10:43:20|4148.49|4148.49|4148.49|4148.49|4148.49|4148.49|4148.49|4148.49|0
1646045010000|2022-02-28 10:43:30|4148.64|4148.64|4149.58|4149.58|4149.58|4149.58|4148.64|4148.64|0
1646045020000|2022-02-28 10:43:40|4149.73|4149.73|4150.66|4150.66|4150.66|4150.66|4149.73|4149.73|0
1646045040000|2022-02-28 10:44:00|4150.97|4150.97|4151.75|4151.75|4151.75|4151.75|4150.97|4150.97|0
1646045050000|2022-02-28 10:44:10|4151.84|4151.84|4154.01|4154.01|4154.01|4154.01|4151.84|4151.84|0
1646045060000|2022-02-28 10:44:20|4154.11|4154.11|4154.32|4154.32|4154.32|4154.32|4154.11|4154.11|0
1646045080000|2022-02-28 10:44:40|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|0
1646045110000|2022-02-28 10:45:10|4155.03|4155.03|4154.8|4154.8|4155.43|4155.43|4154.8|4154.8|0
1646045130000|2022-02-28 10:45:30|4154.78|4154.78|4154.01|4154.01|4154.78|4154.78|4154.01|4154.01|0
1646045140000|2022-02-28 10:45:40|4153.82|4153.82|4153.82|4153.82|4153.82|4153.82|4153.82|4153.82|0
1646045150000|2022-02-28 10:45:50|4153.78|4153.78|4152.53|4152.53|4153.78|4153.78|4152.53|4152.53|0
1646045160000|2022-02-28 10:46:00|4152.69|4152.69|4153.29|4153.29|4153.4|4153.4|4152.69|4152.69|0
1646045170000|2022-02-28 10:46:10|4153.38|4153.38|4155.12|4155.12|4155.12|4155.12|4153.38|4153.38|0
1646045180000|2022-02-28 10:46:20|4155.02|4155.02|4155.02|4155.02|4155.02|4155.02|4155.02|4155.02|0
1646045190000|2022-02-28 10:46:30|4154.62|4154.62|4154.6|4154.6|4154.62|4154.62|4154.55|4154.55|0
1646045200000|2022-02-28 10:46:40|4154.28|4154.28|4154.9|4154.9|4154.9|4154.9|4154.28|4154.28|0
1646045210000|2022-02-28 10:46:50|4154.93|4154.93|4154.93|4154.93|4154.93|4154.93|4154.93|4154.93|0
1646045220000|2022-02-28 10:47:00|4154.83|4154.83|4155.92|4155.92|4155.92|4155.92|4154.83|4154.83|0
1646045230000|2022-02-28 10:47:10|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|0
1646045260000|2022-02-28 10:47:40|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|0
1646045270000|2022-02-28 10:47:50|4156.26|4156.26|4156.87|4156.87|4156.87|4156.87|4156.26|4156.26|0
1646045280000|2022-02-28 10:48:00|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|0
1646045290000|2022-02-28 10:48:10|4156.61|4156.61|4156.86|4156.86|4156.86|4156.86|4156.58|4156.58|0
1646045300000|2022-02-28 10:48:20|4157.04|4157.04|4158.13|4158.13|4158.13|4158.13|4157.04|4157.04|0
1646045310000|2022-02-28 10:48:30|4158.75|4158.75|4158.44|4158.44|4158.75|4158.75|4158.44|4158.44|0
1646045320000|2022-02-28 10:48:40|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|0
1646045340000|2022-02-28 10:49:00|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|0
1646045350000|2022-02-28 10:49:10|4159.49|4159.49|4159.49|4159.49|4159.58|4159.58|4159.49|4159.49|0
1646045360000|2022-02-28 10:49:20|4159.8|4159.8|4159.85|4159.85|4159.94|4159.94|4158.71|4158.71|0
1646045370000|2022-02-28 10:49:30|4159.69|4159.69|4160.01|4160.01|4160.01|4160.01|4159.69|4159.69|0
1646045380000|2022-02-28 10:49:40|4160.32|4160.32|4160.32|4160.32|4160.41|4160.41|4160.32|4160.32|0
1646045390000|2022-02-28 10:49:50|4159.69|4159.69|4159.23|4159.23|4159.69|4159.69|4158.92|4158.92|0
1646045400000|2022-02-28 10:50:00|4159.32|4159.32|4159.2|4159.2|4159.32|4159.32|4159.2|4159.2|0
1646045410000|2022-02-28 10:50:10|4159.11|4159.11|4160.04|4160.04|4160.04|4160.04|4159.11|4159.11|0
1646045420000|2022-02-28 10:50:20|4161.29|4161.29|4161.43|4161.43|4161.47|4161.47|4161.29|4161.29|0
1646045430000|2022-02-28 10:50:30|4161.74|4161.74|4162.22|4162.22|4162.22|4162.22|4161.74|4161.74|0
1646045440000|2022-02-28 10:50:40|4161.91|4161.91|4161.45|4161.45|4161.94|4161.94|4161.45|4161.45|0
1646045450000|2022-02-28 10:50:50|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|0
1646045460000|2022-02-28 10:51:00|4161.08|4161.08|4161.08|4161.08|4161.08|4161.08|4160.46|4160.46|0
1646045470000|2022-02-28 10:51:10|4160.99|4160.99|4161.3|4161.3|4161.3|4161.3|4160.99|4160.99|0
1646045490000|2022-02-28 10:51:30|4161.37|4161.37|4162.58|4162.58|4162.58|4162.58|4161.37|4161.37|0
1646045500000|2022-02-28 10:51:40|4162.86|4162.86|4163.63|4163.63|4163.63|4163.63|4162.58|4162.58|0
1646045510000|2022-02-28 10:51:50|4163.59|4163.59|4163.86|4163.86|4163.86|4163.86|4163.55|4163.55|0
1646045520000|2022-02-28 10:52:00|4163.24|4163.24|4162.68|4162.68|4163.24|4163.24|4162.62|4162.62|0
1646045530000|2022-02-28 10:52:10|4162.74|4162.74|4162.9|4162.9|4162.99|4162.99|4162.68|4162.68|0
1646045560000|2022-02-28 10:52:40|4162.58|4162.58|4162.27|4162.27|4162.58|4162.58|4162.27|4162.27|0
1646045570000|2022-02-28 10:52:50|4162.23|4162.23|4160.76|4160.76|4162.23|4162.23|4160.76|4160.76|0
1646045590000|2022-02-28 10:53:10|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|0
1646045600000|2022-02-28 10:53:20|4161.36|4161.36|4161.98|4161.98|4161.98|4161.98|4161.36|4161.36|0
1646045620000|2022-02-28 10:53:40|4162.07|4162.07|4163.32|4163.32|4163.94|4163.94|4162.07|4162.07|0
1646045630000|2022-02-28 10:53:50|4163.47|4163.47|4163.47|4163.47|4163.47|4163.47|4163.47|4163.47|0
1646045640000|2022-02-28 10:54:00|4163.01|4163.01|4162.6|4162.6|4163.22|4163.22|4162.6|4162.6|0
1646045650000|2022-02-28 10:54:10|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|0
1646045660000|2022-02-28 10:54:20|4161.92|4161.92|4161.92|4161.92|4161.92|4161.92|4161.92|4161.92|0
1646045680000|2022-02-28 10:54:40|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|0
1646045690000|2022-02-28 10:54:50|4161.92|4161.92|4162.07|4162.07|4162.07|4162.07|4161.92|4161.92|0
1646045700000|2022-02-28 10:55:00|4161.45|4161.45|4162.8|4162.8|4163.18|4163.18|4161.45|4161.45|0
1646045710000|2022-02-28 10:55:10|4162.71|4162.71|4162.7|4162.7|4162.71|4162.71|4162.4|4162.4|0
1646045720000|2022-02-28 10:55:20|4162.68|4162.68|4162.4|4162.4|4162.68|4162.68|4162.4|4162.4|0
1646045730000|2022-02-28 10:55:30|4161.77|4161.77|4161.77|4161.77|4161.77|4161.77|4161.77|4161.77|0
1646045740000|2022-02-28 10:55:40|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|0
1646045750000|2022-02-28 10:55:50|4161.31|4161.31|4161.18|4161.18|4161.49|4161.49|4161.18|4161.18|0
1646045760000|2022-02-28 10:56:00|4161.8|4161.8|4161.84|4161.84|4161.84|4161.84|4161.65|4161.65|0
1646045770000|2022-02-28 10:56:10|4161.79|4161.79|4161.49|4161.49|4161.79|4161.79|4161.33|4161.33|0
1646045780000|2022-02-28 10:56:20|4161.08|4161.08|4160.46|4160.46|4161.39|4161.39|4160.46|4160.46|0
1646045790000|2022-02-28 10:56:30|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|0
1646045810000|2022-02-28 10:56:50|4161.08|4161.08|4161.51|4161.51|4161.51|4161.51|4161.08|4161.08|0
1646045820000|2022-02-28 10:57:00|4161.66|4161.66|4161.51|4161.51|4161.66|4161.66|4161.51|4161.51|0
1646045830000|2022-02-28 10:57:10|4161.82|4161.82|4162.29|4162.29|4162.44|4162.44|4161.82|4161.82|0
1646045840000|2022-02-28 10:57:20|4161.36|4161.36|4160.73|4160.73|4161.36|4161.36|4160.73|4160.73|0
1646045850000|2022-02-28 10:57:30|4161.05|4161.05|4161.05|4161.05|4161.4|4161.4|4161.05|4161.05|0
1646045860000|2022-02-28 10:57:40|4160.74|4160.74|4161.05|4161.05|4161.05|4161.05|4160.74|4160.74|0
1646045870000|2022-02-28 10:57:50|4161.2|4161.2|4162.07|4162.07|4162.07|4162.07|4161.2|4161.2|0
1646045880000|2022-02-28 10:58:00|4162.15|4162.15|4161.53|4161.53|4162.15|4162.15|4161.53|4161.53|0
1646045890000|2022-02-28 10:58:10|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|0
1646045900000|2022-02-28 10:58:20|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|0
1646045910000|2022-02-28 10:58:30|4161.63|4161.63|4161.63|4161.63|4161.63|4161.63|4161.63|4161.63|0
1646045920000|2022-02-28 10:58:40|4161.47|4161.47|4161.38|4161.38|4161.47|4161.47|4161.38|4161.38|0
1646045930000|2022-02-28 10:58:50|4161.62|4161.62|4161.56|4161.56|4161.62|4161.62|4161.56|4161.56|0
1646045940000|2022-02-28 10:59:00|4161.58|4161.58|4161.74|4161.74|4161.89|4161.89|4161.58|4161.58|0
1646045960000|2022-02-28 10:59:20|4161.64|4161.64|4162.42|4162.42|4162.42|4162.42|4161.49|4161.49|0
1646045970000|2022-02-28 10:59:30|4162.73|4162.73|4163.83|4163.83|4163.83|4163.83|4162.73|4162.73|0
1646045990000|2022-02-28 10:59:50|4163.36|4163.36|4164.17|4164.17|4164.37|4164.37|4163.27|4163.27|0
1646046000000|2022-02-28 11:00:00|4163.86|4163.86|4163.33|4163.33|4163.86|4163.86|4162.3|4162.3|0
1646046010000|2022-02-28 11:00:10|4163.48|4163.48|4163.67|4163.67|4163.67|4163.67|4163.36|4163.36|0
1646046020000|2022-02-28 11:00:20|4163.36|4163.36|4163.27|4163.27|4163.95|4163.95|4162.96|4162.96|0
1646046040000|2022-02-28 11:00:40|4163.12|4163.12|4163.12|4163.12|4163.12|4163.12|4163.12|4163.12|0
1646046050000|2022-02-28 11:00:50|4162.8|4162.8|4162.49|4162.49|4162.8|4162.8|4162.49|4162.49|0
1646046060000|2022-02-28 11:01:00|4162.68|4162.68|4162.8|4162.8|4162.8|4162.8|4162.49|4162.49|0
1646046070000|2022-02-28 11:01:10|4162.99|4162.99|4163.88|4163.88|4163.88|4163.88|4162.99|4162.99|0
1646046080000|2022-02-28 11:01:20|4164.19|4164.19|4164.83|4164.83|4165.44|4165.44|4164.19|4164.19|0
1646046090000|2022-02-28 11:01:30|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|0
1646046100000|2022-02-28 11:01:40|4164.22|4164.22|4163.54|4163.54|4164.22|4164.22|4163.54|4163.54|0
1646046110000|2022-02-28 11:01:50|4163.85|4163.85|4166|4166|4166|4166|4163.82|4163.82|0
1646046120000|2022-02-28 11:02:00|4166.68|4166.68|4167.45|4167.45|4167.45|4167.45|4166.68|4166.68|0
1646046130000|2022-02-28 11:02:10|4167.73|4167.73|4167.85|4167.85|4167.85|4167.85|4167.73|4167.73|0
1646046140000|2022-02-28 11:02:20|4168.04|4168.04|4167.06|4167.06|4168.04|4168.04|4167.06|4167.06|0
1646046150000|2022-02-28 11:02:30|4167.12|4167.12|4167.7|4167.7|4167.7|4167.7|4167.11|4167.11|0
1646046160000|2022-02-28 11:02:40|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|4167.22|4167.22|0
1646046170000|2022-02-28 11:02:50|4166.93|4166.93|4167.26|4167.26|4167.57|4167.57|4166.93|4166.93|0
1646046200000|2022-02-28 11:03:20|4166.64|4166.64|4166.64|4166.64|4166.64|4166.64|4166.64|4166.64|0
1646046210000|2022-02-28 11:03:30|4166.4|4166.4|4165.64|4165.64|4166.4|4166.4|4165.64|4165.64|0
1646046220000|2022-02-28 11:03:40|4165.79|4165.79|4165.79|4165.79|4165.79|4165.79|4165.79|4165.79|0
1646046230000|2022-02-28 11:03:50|4165.88|4165.88|4165.88|4165.88|4165.88|4165.88|4165.88|4165.88|0
1646046240000|2022-02-28 11:04:00|4165.25|4165.25|4164.31|4164.31|4165.25|4165.25|4164.31|4164.31|0
1646046250000|2022-02-28 11:04:10|4164.43|4164.43|4164.43|4164.43|4164.43|4164.43|4164.43|4164.43|0
1646046260000|2022-02-28 11:04:20|4164.59|4164.59|4166.26|4166.26|4166.26|4166.26|4164.59|4164.59|0
1646046270000|2022-02-28 11:04:30|4165.95|4165.95|4165.33|4165.33|4165.95|4165.95|4165.33|4165.33|0
1646046310000|2022-02-28 11:05:10|4165.23|4165.23|4165.36|4165.36|4165.42|4165.42|4165.23|4165.23|0
1646046320000|2022-02-28 11:05:20|4165.67|4165.67|4165.98|4165.98|4165.98|4165.98|4165.67|4165.67|0
1646046330000|2022-02-28 11:05:30|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|0
1646046350000|2022-02-28 11:05:50|4165.65|4165.65|4165.59|4165.59|4165.65|4165.65|4165.59|4165.59|0
1646046360000|2022-02-28 11:06:00|4165.74|4165.74|4164.74|4164.74|4165.74|4165.74|4164.74|4164.74|0
1646046370000|2022-02-28 11:06:10|4164.43|4164.43|4164.74|4164.74|4164.74|4164.74|4164.43|4164.43|0
1646046380000|2022-02-28 11:06:20|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|0
1646046400000|2022-02-28 11:06:40|4164.94|4164.94|4164.79|4164.79|4164.94|4164.94|4164.79|4164.79|0
1646046410000|2022-02-28 11:06:50|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|0
1646046420000|2022-02-28 11:07:00|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|0
1646046430000|2022-02-28 11:07:10|4165.23|4165.23|4164.92|4164.92|4165.23|4165.23|4164.61|4164.61|0
1646046440000|2022-02-28 11:07:20|4165.07|4165.07|4165.25|4165.25|4165.25|4165.25|4165.07|4165.07|0
1646046470000|2022-02-28 11:07:50|4164.94|4164.94|4164.32|4164.32|4164.94|4164.94|4164.32|4164.32|0
1646046480000|2022-02-28 11:08:00|4164.14|4164.14|4163.64|4163.64|4164.14|4164.14|4163.64|4163.64|0
1646046490000|2022-02-28 11:08:10|4163.6|4163.6|4163.32|4163.32|4163.6|4163.6|4163.32|4163.32|0
1646046500000|2022-02-28 11:08:20|4163.41|4163.41|4163.73|4163.73|4163.73|4163.73|4163.41|4163.41|0
1646046510000|2022-02-28 11:08:30|4163.64|4163.64|4163.73|4163.73|4163.73|4163.73|4163.64|4163.64|0
1646046520000|2022-02-28 11:08:40|4163.42|4163.42|4163.11|4163.11|4163.73|4163.73|4163.11|4163.11|0
1646046530000|2022-02-28 11:08:50|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|0
1646046540000|2022-02-28 11:09:00|4163.27|4163.27|4162.65|4162.65|4163.27|4163.27|4162.34|4162.34|0
1646046550000|2022-02-28 11:09:10|4162.96|4162.96|4163.27|4163.27|4163.27|4163.27|4162.96|4162.96|0
1646046560000|2022-02-28 11:09:20|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|0
1646046570000|2022-02-28 11:09:30|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|0
1646046580000|2022-02-28 11:09:40|4162.47|4162.47|4162.47|4162.47|4162.47|4162.47|4162.47|4162.47|0
1646046600000|2022-02-28 11:10:00|4162.23|4162.23|4161.77|4161.77|4162.23|4162.23|4161.77|4161.77|0
1646046630000|2022-02-28 11:10:30|4161.8|4161.8|4161.8|4161.8|4161.8|4161.8|4161.8|4161.8|0
1646046640000|2022-02-28 11:10:40|4161.86|4161.86|4161.86|4161.86|4161.86|4161.86|4161.86|4161.86|0
1646046650000|2022-02-28 11:10:50|4162.01|4162.01|4161.81|4161.81|4162.12|4162.12|4161.71|4161.71|0
1646046660000|2022-02-28 11:11:00|4161.75|4161.75|4161.57|4161.57|4161.75|4161.75|4161.57|4161.57|0
1646046670000|2022-02-28 11:11:10|4161.62|4161.62|4161|4161|4161.62|4161.62|4161|4161|0
1646046680000|2022-02-28 11:11:20|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|0
1646046690000|2022-02-28 11:11:30|4161.62|4161.62|4161.62|4161.62|4161.62|4161.62|4161.62|4161.62|0
1646046700000|2022-02-28 11:11:40|4161.56|4161.56|4161.44|4161.44|4161.56|4161.56|4161.44|4161.44|0
1646046710000|2022-02-28 11:11:50|4161.13|4161.13|4161.25|4161.25|4161.25|4161.25|4161.01|4161.01|0
1646046720000|2022-02-28 11:12:00|4161.87|4161.87|4161.84|4161.84|4161.96|4161.96|4161.84|4161.84|0
1646046730000|2022-02-28 11:12:10|4161.79|4161.79|4161.9|4161.9|4161.9|4161.9|4161.79|4161.79|0
1646046750000|2022-02-28 11:12:30|4161.59|4161.59|4161.68|4161.68|4161.68|4161.68|4161.59|4161.59|0
1646046760000|2022-02-28 11:12:40|4161.62|4161.62|4161.43|4161.43|4161.62|4161.62|4161.43|4161.43|0
1646046770000|2022-02-28 11:12:50|4161.31|4161.31|4160.6|4160.6|4161.31|4161.31|4160.6|4160.6|0
1646046780000|2022-02-28 11:13:00|4160.66|4160.66|4160.97|4160.97|4161.09|4161.09|4160.66|4160.66|0
1646046790000|2022-02-28 11:13:10|4161.59|4161.59|4162.31|4162.31|4162.31|4162.31|4161.53|4161.53|0
1646046800000|2022-02-28 11:13:20|4162.19|4162.19|4161.57|4161.57|4162.19|4162.19|4161.57|4161.57|0
1646046820000|2022-02-28 11:13:40|4161.63|4161.63|4161.63|4161.63|4161.63|4161.63|4161.63|4161.63|0
1646046830000|2022-02-28 11:13:50|4161.57|4161.57|4160.15|4160.15|4161.57|4161.57|4159.84|4159.84|0
1646046840000|2022-02-28 11:14:00|4160.46|4160.46|4160.04|4160.04|4160.87|4160.87|4160.04|4160.04|0
1646046850000|2022-02-28 11:14:10|4159.42|4159.42|4156.91|4156.91|4159.42|4159.42|4156.91|4156.91|0
1646046860000|2022-02-28 11:14:20|4156.93|4156.93|4156.59|4156.59|4156.93|4156.93|4156.59|4156.59|0
1646046870000|2022-02-28 11:14:30|4155.34|4155.34|4155.71|4155.71|4155.71|4155.71|4155.34|4155.34|0
1646046890000|2022-02-28 11:14:50|4154.97|4154.97|4154.04|4154.04|4154.97|4154.97|4154.04|4154.04|0
1646046900000|2022-02-28 11:15:00|4154.66|4154.66|4155.09|4155.09|4155.28|4155.28|4154.66|4154.66|0
1646046910000|2022-02-28 11:15:10|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|0
1646046920000|2022-02-28 11:15:20|4154.51|4154.51|4155.77|4155.77|4155.81|4155.81|4154.51|4154.51|0
1646046940000|2022-02-28 11:15:40|4155.62|4155.62|4155.96|4155.96|4156.11|4156.11|4155.62|4155.62|0
1646046960000|2022-02-28 11:16:00|4155.65|4155.65|4155.77|4155.77|4155.96|4155.96|4155.65|4155.65|0
1646046980000|2022-02-28 11:16:20|4155.37|4155.37|4156.21|4156.21|4156.21|4156.21|4155.28|4155.28|0
1646046990000|2022-02-28 11:16:30|4156.33|4156.33|4156.33|4156.33|4156.33|4156.33|4156.33|4156.33|0
1646047000000|2022-02-28 11:16:40|4156.64|4156.64|4158.57|4158.57|4158.57|4158.57|4156.64|4156.64|0
1646047020000|2022-02-28 11:17:00|4158.88|4158.88|4159.23|4159.23|4159.23|4159.23|4158.72|4158.72|0
1646047030000|2022-02-28 11:17:10|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|0
1646047050000|2022-02-28 11:17:30|4158.87|4158.87|4159.7|4159.7|4159.7|4159.7|4158.87|4158.87|0
1646047060000|2022-02-28 11:17:40|4159.42|4159.42|4159.11|4159.11|4159.42|4159.42|4159.11|4159.11|0
1646047070000|2022-02-28 11:17:50|4158.49|4158.49|4157.48|4157.48|4158.49|4158.49|4157.48|4157.48|0
1646047090000|2022-02-28 11:18:10|4157.44|4157.44|4157.59|4157.59|4157.59|4157.59|4157.44|4157.44|0
1646047100000|2022-02-28 11:18:20|4157.4|4157.4|4160.12|4160.12|4160.12|4160.12|4157.4|4157.4|0
1646047110000|2022-02-28 11:18:30|4159.19|4159.19|4158.57|4158.57|4159.19|4159.19|4158.57|4158.57|0
1646047140000|2022-02-28 11:19:00|4157.79|4157.79|4158.77|4158.77|4158.77|4158.77|4157.79|4157.79|0
1646047150000|2022-02-28 11:19:10|4158.86|4158.86|4158.84|4158.84|4158.86|4158.86|4158.81|4158.81|0
1646047160000|2022-02-28 11:19:20|4158.9|4158.9|4158.06|4158.06|4158.9|4158.9|4157.13|4157.13|0
1646047170000|2022-02-28 11:19:30|4157.88|4157.88|4158.28|4158.28|4158.28|4158.28|4157.88|4157.88|0
1646047180000|2022-02-28 11:19:40|4158.43|4158.43|4158.74|4158.74|4158.74|4158.74|4158.43|4158.43|0
1646047190000|2022-02-28 11:19:50|4158.37|4158.37|4157.37|4157.37|4158.37|4158.37|4157.37|4157.37|0
1646047200000|2022-02-28 11:20:00|4156.75|4156.75|4157.06|4157.06|4157.06|4157.06|4156.75|4156.75|0
1646047220000|2022-02-28 11:20:20|4156.59|4156.59|4155.17|4155.17|4156.59|4156.59|4155.17|4155.17|0
1646047240000|2022-02-28 11:20:40|4155.27|4155.27|4155.08|4155.08|4155.7|4155.7|4155.08|4155.08|0
1646047250000|2022-02-28 11:20:50|4155.57|4155.57|4155.64|4155.64|4155.67|4155.67|4155.57|4155.57|0
1646047260000|2022-02-28 11:21:00|4155.33|4155.33|4155.98|4155.98|4155.98|4155.98|4155.33|4155.33|0
1646047270000|2022-02-28 11:21:10|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|0
1646047290000|2022-02-28 11:21:30|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|0
1646047300000|2022-02-28 11:21:40|4157|4157|4157|4157|4157|4157|4157|4157|0
1646047310000|2022-02-28 11:21:50|4157.21|4157.21|4156.99|4156.99|4157.44|4157.44|4156.99|4156.99|0
1646047340000|2022-02-28 11:22:20|4156.93|4156.93|4156.9|4156.9|4156.93|4156.93|4156.9|4156.9|0
1646047360000|2022-02-28 11:22:40|4156.72|4156.72|4156.78|4156.78|4156.78|4156.78|4156.72|4156.72|0
1646047390000|2022-02-28 11:23:10|4156.62|4156.62|4156.62|4156.62|4156.62|4156.62|4156.62|4156.62|0
1646047400000|2022-02-28 11:23:20|4156.93|4156.93|4156.62|4156.62|4156.93|4156.93|4156.62|4156.62|0
1646047410000|2022-02-28 11:23:30|4156.43|4156.43|4156.43|4156.43|4156.43|4156.43|4156.43|4156.43|0
1646047420000|2022-02-28 11:23:40|4156.53|4156.53|4156.93|4156.93|4156.93|4156.93|4156.53|4156.53|0
1646047430000|2022-02-28 11:23:50|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|0
1646047440000|2022-02-28 11:24:00|4157.39|4157.39|4158.03|4158.03|4158.03|4158.03|4157.1|4157.1|0
1646047450000|2022-02-28 11:24:10|4158.15|4158.15|4158.15|4158.15|4158.15|4158.15|4158.15|4158.15|0
1646047490000|2022-02-28 11:24:50|4157.84|4157.84|4157.99|4157.99|4158.09|4158.09|4157.53|4157.53|0
1646047500000|2022-02-28 11:25:00|4158.27|4158.27|4158.78|4158.78|4158.78|4158.78|4158.27|4158.27|0
1646047550000|2022-02-28 11:25:50|4158.94|4158.94|4159.09|4159.09|4159.09|4159.09|4158.94|4158.94|0
1646047560000|2022-02-28 11:26:00|4159.15|4159.15|4159.15|4159.15|4159.15|4159.15|4159.15|4159.15|0
1646047570000|2022-02-28 11:26:10|4159|4159|4159.1|4159.1|4159.15|4159.15|4159|4159|0
1646047580000|2022-02-28 11:26:20|4159.22|4159.22|4159.53|4159.53|4159.53|4159.53|4159.22|4159.22|0
1646047590000|2022-02-28 11:26:30|4159.22|4159.22|4158.91|4158.91|4159.22|4159.22|4158.91|4158.91|0
1646047610000|2022-02-28 11:26:50|4159.22|4159.22|4158.91|4158.91|4159.22|4159.22|4158.91|4158.91|0
1646047620000|2022-02-28 11:27:00|4158.6|4158.6|4158.6|4158.6|4158.6|4158.6|4158.6|4158.6|0
1646047650000|2022-02-28 11:27:30|4158.78|4158.78|4158.73|4158.73|4158.83|4158.83|4158.73|4158.73|0
1646047660000|2022-02-28 11:27:40|4157.99|4157.99|4158.82|4158.82|4158.82|4158.82|4157.57|4157.57|0
1646047690000|2022-02-28 11:28:10|4158.2|4158.2|4158.2|4158.2|4158.2|4158.2|4158.2|4158.2|0
1646047720000|2022-02-28 11:28:40|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|0
1646047730000|2022-02-28 11:28:50|4158.32|4158.32|4157.48|4157.48|4158.41|4158.41|4157.48|4157.48|0
1646047740000|2022-02-28 11:29:00|4157.57|4157.57|4157.57|4157.57|4157.57|4157.57|4157.57|4157.57|0
1646047750000|2022-02-28 11:29:10|4157.48|4157.48|4157.39|4157.39|4157.48|4157.48|4157.39|4157.39|0
1646047770000|2022-02-28 11:29:30|4157.29|4157.29|4157.14|4157.14|4157.29|4157.29|4156.83|4156.83|0
1646047780000|2022-02-28 11:29:40|4157.29|4157.29|4157.29|4157.29|4157.29|4157.29|4157.29|4157.29|0
1646047800000|2022-02-28 11:30:00|4157.61|4157.61|4157.61|4157.61|4157.61|4157.61|4157.61|4157.61|0
1646047810000|2022-02-28 11:30:10|4157.49|4157.49|4157.4|4157.4|4157.49|4157.49|4157.24|4157.24|0
1646047820000|2022-02-28 11:30:20|4157.47|4157.47|4157.4|4157.4|4157.47|4157.47|4157.4|4157.4|0
1646047830000|2022-02-28 11:30:30|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|0
1646047850000|2022-02-28 11:30:50|4158.06|4158.06|4158.06|4158.06|4158.06|4158.06|4158.06|4158.06|0
1646047860000|2022-02-28 11:31:00|4159.3|4159.3|4159.91|4159.91|4160.13|4160.13|4159.3|4159.3|0
1646047870000|2022-02-28 11:31:10|4159.87|4159.87|4159.87|4159.87|4159.87|4159.87|4159.87|4159.87|0
1646047880000|2022-02-28 11:31:20|4160.21|4160.21|4160.02|4160.02|4160.21|4160.21|4160.02|4160.02|0
1646047890000|2022-02-28 11:31:30|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|0
1646047900000|2022-02-28 11:31:40|4158.38|4158.38|4158.38|4158.38|4158.38|4158.38|4158.38|4158.38|0
1646047910000|2022-02-28 11:31:50|4157.76|4157.76|4157.58|4157.58|4157.76|4157.76|4157.58|4157.58|0
1646047920000|2022-02-28 11:32:00|4157.52|4157.52|4157.52|4157.52|4157.52|4157.52|4157.52|4157.52|0
1646047930000|2022-02-28 11:32:10|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|0
1646047950000|2022-02-28 11:32:30|4157.29|4157.29|4158.38|4158.38|4158.7|4158.7|4157.29|4157.29|0
1646047980000|2022-02-28 11:33:00|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|0
1646048010000|2022-02-28 11:33:30|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|0
1646048020000|2022-02-28 11:33:40|4157.99|4157.99|4157.99|4157.99|4157.99|4157.99|4157.99|4157.99|0
1646048090000|2022-02-28 11:34:50|4157.7|4157.7|4159.15|4159.15|4159.52|4159.52|4157.7|4157.7|0
1646048100000|2022-02-28 11:35:00|4158.84|4158.84|4160.14|4160.14|4160.23|4160.23|4158.84|4158.84|0
1646048110000|2022-02-28 11:35:10|4160.29|4160.29|4160.35|4160.35|4160.35|4160.35|4160.29|4160.29|0
1646048120000|2022-02-28 11:35:20|4161.28|4161.28|4161.59|4161.59|4161.59|4161.59|4161.28|4161.28|0
1646048140000|2022-02-28 11:35:40|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|0
1646048150000|2022-02-28 11:35:50|4161.75|4161.75|4161.75|4161.75|4161.75|4161.75|4161.75|4161.75|0
1646048160000|2022-02-28 11:36:00|4162.06|4162.06|4162.3|4162.3|4162.3|4162.3|4162.06|4162.06|0
1646048170000|2022-02-28 11:36:10|4162.37|4162.37|4162.57|4162.57|4162.57|4162.57|4162.37|4162.37|0
1646048180000|2022-02-28 11:36:20|4163.2|4163.2|4163.51|4163.51|4163.51|4163.51|4163.2|4163.2|0
1646048190000|2022-02-28 11:36:30|4163.32|4163.32|4163.23|4163.23|4163.32|4163.32|4163.13|4163.13|0
1646048200000|2022-02-28 11:36:40|4163.2|4163.2|4163.3|4163.3|4163.3|4163.3|4163.2|4163.2|0
1646048210000|2022-02-28 11:36:50|4163.48|4163.48|4163.48|4163.48|4163.48|4163.48|4163.48|4163.48|0
1646048230000|2022-02-28 11:37:10|4163.39|4163.39|4163.39|4163.39|4163.39|4163.39|4163.39|4163.39|0
1646048240000|2022-02-28 11:37:20|4164.32|4164.32|4164.32|4164.32|4164.32|4164.32|4164.32|4164.32|0
1646048260000|2022-02-28 11:37:40|4164.2|4164.2|4164.42|4164.42|4164.42|4164.42|4164.2|4164.2|0
1646048280000|2022-02-28 11:38:00|4165.66|4165.66|4165.66|4165.66|4165.66|4165.66|4165.66|4165.66|0
1646048300000|2022-02-28 11:38:20|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|0
1646048310000|2022-02-28 11:38:30|4166.37|4166.37|4167.19|4167.19|4167.3|4167.3|4166.37|4166.37|0
1646048330000|2022-02-28 11:38:50|4167.49|4167.49|4168.77|4168.77|4168.77|4168.77|4167.49|4167.49|0
1646048340000|2022-02-28 11:39:00|4168.65|4168.65|4168.12|4168.12|4168.65|4168.65|4167.65|4167.65|0
1646048360000|2022-02-28 11:39:20|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|0
1646048380000|2022-02-28 11:39:40|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|0
1646048400000|2022-02-28 11:40:00|4168.43|4168.43|4168.12|4168.12|4168.43|4168.43|4168.12|4168.12|0
1646048410000|2022-02-28 11:40:10|4167.97|4167.97|4167.19|4167.19|4167.97|4167.97|4167.19|4167.19|0
1646048420000|2022-02-28 11:40:20|4167.5|4167.5|4168.12|4168.12|4168.12|4168.12|4167.5|4167.5|0
1646048430000|2022-02-28 11:40:30|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|0
1646048440000|2022-02-28 11:40:40|4167.78|4167.78|4167.78|4167.78|4167.78|4167.78|4167.78|4167.78|0
1646048460000|2022-02-28 11:41:00|4167.84|4167.84|4167.84|4167.84|4167.84|4167.84|4167.84|4167.84|0
1646048470000|2022-02-28 11:41:10|4167.79|4167.79|4167.56|4167.56|4167.79|4167.79|4167.56|4167.56|0
1646048480000|2022-02-28 11:41:20|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|0
1646048490000|2022-02-28 11:41:30|4167.25|4167.25|4167.25|4167.25|4167.25|4167.25|4167.25|4167.25|0
1646048500000|2022-02-28 11:41:40|4167.48|4167.48|4167.46|4167.46|4167.48|4167.48|4167.44|4167.44|0
1646048510000|2022-02-28 11:41:50|4169.01|4169.01|4169.01|4169.01|4169.33|4169.33|4169.01|4169.01|0
1646048520000|2022-02-28 11:42:00|4169.17|4169.17|4169.17|4169.17|4169.17|4169.17|4169.17|4169.17|0
1646048560000|2022-02-28 11:42:40|4168.86|4168.86|4168.24|4168.24|4168.86|4168.86|4168.24|4168.24|0
1646048570000|2022-02-28 11:42:50|4168.05|4168.05|4166.54|4166.54|4168.05|4168.05|4166.54|4166.54|0
1646048580000|2022-02-28 11:43:00|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|0
1646048590000|2022-02-28 11:43:10|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|0
1646048610000|2022-02-28 11:43:30|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|0
1646048620000|2022-02-28 11:43:40|4167.32|4167.32|4167.63|4167.63|4167.63|4167.63|4167.32|4167.32|0
1646048630000|2022-02-28 11:43:50|4167.65|4167.65|4167.77|4167.77|4167.77|4167.77|4167.65|4167.65|0
1646048640000|2022-02-28 11:44:00|4168.39|4168.39|4167.73|4167.73|4168.39|4168.39|4167.73|4167.73|0
1646048660000|2022-02-28 11:44:20|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|0
1646048670000|2022-02-28 11:44:30|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|0
1646048680000|2022-02-28 11:44:40|4167.46|4167.46|4167.48|4167.48|4167.48|4167.48|4167.46|4167.46|0
1646048690000|2022-02-28 11:44:50|4167.39|4167.39|4167.39|4167.39|4167.39|4167.39|4167.39|4167.39|0
1646048700000|2022-02-28 11:45:00|4167.34|4167.34|4167.53|4167.53|4167.53|4167.53|4167.34|4167.34|0
1646048710000|2022-02-28 11:45:10|4167.07|4167.07|4166.66|4166.66|4167.07|4167.07|4166.66|4166.66|0
1646048720000|2022-02-28 11:45:20|4164.49|4164.49|4164.8|4164.8|4164.8|4164.8|4164.49|4164.49|0
1646048740000|2022-02-28 11:45:40|4164.98|4164.98|4165.04|4165.04|4165.04|4165.04|4164.98|4164.98|0
1646048750000|2022-02-28 11:45:50|4164.86|4164.86|4163.64|4163.64|4164.86|4164.86|4163.64|4163.64|0
1646048760000|2022-02-28 11:46:00|4163.59|4163.59|4162.88|4162.88|4163.59|4163.59|4162.88|4162.88|0
1646048770000|2022-02-28 11:46:10|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|0
1646048780000|2022-02-28 11:46:20|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|0
1646048790000|2022-02-28 11:46:30|4163.06|4163.06|4163.83|4163.83|4163.99|4163.99|4163.06|4163.06|0
1646048800000|2022-02-28 11:46:40|4163.46|4163.46|4163.5|4163.5|4163.5|4163.5|4163.44|4163.44|0
1646048810000|2022-02-28 11:46:50|4163.81|4163.81|4164.43|4164.43|4164.43|4164.43|4163.81|4163.81|0
1646048820000|2022-02-28 11:47:00|4164.52|4164.52|4164.06|4164.06|4164.52|4164.52|4164.06|4164.06|0
1646048830000|2022-02-28 11:47:10|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|0
1646048840000|2022-02-28 11:47:20|4164.16|4164.16|4164.16|4164.16|4164.16|4164.16|4164.16|4164.16|0
1646048850000|2022-02-28 11:47:30|4164.47|4164.47|4164.31|4164.31|4164.93|4164.93|4164.31|4164.31|0
1646048860000|2022-02-28 11:47:40|4164.55|4164.55|4164.66|4164.66|4164.66|4164.66|4164.55|4164.55|0
1646048870000|2022-02-28 11:47:50|4164.76|4164.76|4164.69|4164.69|4164.76|4164.76|4164.69|4164.69|0
1646048880000|2022-02-28 11:48:00|4164.71|4164.71|4163.62|4163.62|4164.71|4164.71|4163.62|4163.62|0
1646048890000|2022-02-28 11:48:10|4163.31|4163.31|4162.91|4162.91|4163.31|4163.31|4162.91|4162.91|0
1646048900000|2022-02-28 11:48:20|4162.72|4162.72|4162.62|4162.62|4162.72|4162.72|4162.62|4162.62|0
1646048910000|2022-02-28 11:48:30|4162|4162|4161.93|4161.93|4162|4162|4161.93|4161.93|0
1646048940000|2022-02-28 11:49:00|4161.88|4161.88|4161.93|4161.93|4161.93|4161.93|4161.88|4161.88|0
1646048950000|2022-02-28 11:49:10|4161.83|4161.83|4161.93|4161.93|4161.93|4161.93|4161.83|4161.83|0
1646048960000|2022-02-28 11:49:20|4161.95|4161.95|4162.42|4162.42|4162.42|4162.42|4161.79|4161.79|0
1646048970000|2022-02-28 11:49:30|4162.57|4162.57|4163.04|4163.04|4163.04|4163.04|4162.57|4162.57|0
1646048980000|2022-02-28 11:49:40|4163.22|4163.22|4163.32|4163.32|4163.32|4163.32|4163.22|4163.22|0
1646049010000|2022-02-28 11:50:10|4163.63|4163.63|4163.63|4163.63|4163.63|4163.63|4163.63|4163.63|0
1646049020000|2022-02-28 11:50:20|4163.93|4163.93|4165.82|4165.82|4165.82|4165.82|4163.93|4163.93|0
1646049030000|2022-02-28 11:50:30|4166.1|4166.1|4166.1|4166.1|4166.1|4166.1|4166.1|4166.1|0
1646049040000|2022-02-28 11:50:40|4165.48|4165.48|4165.98|4165.98|4165.98|4165.98|4165.48|4165.48|0
1646049060000|2022-02-28 11:51:00|4166.21|4166.21|4166.57|4166.57|4166.57|4166.57|4166.21|4166.21|0
1646049070000|2022-02-28 11:51:10|4166.59|4166.59|4165.8|4165.8|4166.73|4166.73|4165.8|4165.8|0
1646049080000|2022-02-28 11:51:20|4165.64|4165.64|4164.98|4164.98|4165.64|4165.64|4164.98|4164.98|0
1646049090000|2022-02-28 11:51:30|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|0
1646049100000|2022-02-28 11:51:40|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|0
1646049120000|2022-02-28 11:52:00|4165.13|4165.13|4164.42|4164.42|4165.13|4165.13|4164.42|4164.42|0
1646049140000|2022-02-28 11:52:20|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|0
1646049160000|2022-02-28 11:52:40|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|0
1646049170000|2022-02-28 11:52:50|4163.64|4163.64|4163.46|4163.46|4163.64|4163.64|4163.46|4163.46|0
1646049190000|2022-02-28 11:53:10|4162.22|4162.22|4162.06|4162.06|4162.22|4162.22|4162.06|4162.06|0
1646049200000|2022-02-28 11:53:20|4161.57|4161.57|4160.89|4160.89|4161.57|4161.57|4160.89|4160.89|0
1646049210000|2022-02-28 11:53:30|4161.97|4161.97|4162.17|4162.17|4162.28|4162.28|4161.97|4161.97|0
1646049220000|2022-02-28 11:53:40|4162.35|4162.35|4162.26|4162.26|4162.35|4162.35|4162.26|4162.26|0
1646049230000|2022-02-28 11:53:50|4162.17|4162.17|4161.14|4161.14|4162.17|4162.17|4161.14|4161.14|0
1646049240000|2022-02-28 11:54:00|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|0
1646049260000|2022-02-28 11:54:20|4161.85|4161.85|4161.85|4161.85|4161.85|4161.85|4161.85|4161.85|0
1646049270000|2022-02-28 11:54:30|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|0
1646049280000|2022-02-28 11:54:40|4161.64|4161.64|4161.64|4161.64|4161.64|4161.64|4161.64|4161.64|0
1646049290000|2022-02-28 11:54:50|4161.01|4161.01|4161.01|4161.01|4161.01|4161.01|4161.01|4161.01|0
1646049300000|2022-02-28 11:55:00|4160.92|4160.92|4160.92|4160.92|4160.92|4160.92|4160.92|4160.92|0
1646049310000|2022-02-28 11:55:10|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|0
1646049320000|2022-02-28 11:55:20|4161.85|4161.85|4162.17|4162.17|4162.17|4162.17|4161.85|4161.85|0
1646049330000|2022-02-28 11:55:30|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|0
1646049340000|2022-02-28 11:55:40|4163.25|4163.25|4163.25|4163.25|4163.25|4163.25|4163.25|4163.25|0
1646049350000|2022-02-28 11:55:50|4164.49|4164.49|4165.2|4165.2|4165.49|4165.49|4164.49|4164.49|0
1646049360000|2022-02-28 11:56:00|4165.51|4165.51|4165.87|4165.87|4165.87|4165.87|4165.51|4165.51|0
1646049370000|2022-02-28 11:56:10|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|0
1646049380000|2022-02-28 11:56:20|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|0
1646049390000|2022-02-28 11:56:30|4165.21|4165.21|4164.6|4164.6|4165.21|4165.21|4164.6|4164.6|0
1646049400000|2022-02-28 11:56:40|4165.4|4165.4|4164.88|4164.88|4165.4|4165.4|4164.82|4164.82|0
1646049410000|2022-02-28 11:56:50|4165.6|4165.6|4165.66|4165.66|4165.75|4165.75|4165.6|4165.6|0
1646049420000|2022-02-28 11:57:00|4165.56|4165.56|4165.62|4165.62|4165.62|4165.62|4165.56|4165.56|0
1646049440000|2022-02-28 11:57:20|4165.31|4165.31|4165.22|4165.22|4165.31|4165.31|4165.22|4165.22|0
1646049450000|2022-02-28 11:57:30|4165.31|4165.31|4165.84|4165.84|4165.9|4165.9|4165.25|4165.25|0
1646049460000|2022-02-28 11:57:40|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|0
1646049470000|2022-02-28 11:57:50|4165.78|4165.78|4166.03|4166.03|4166.03|4166.03|4165.78|4165.78|0
1646049480000|2022-02-28 11:58:00|4165.97|4165.97|4164.07|4164.07|4166.08|4166.08|4164.07|4164.07|0
1646049490000|2022-02-28 11:58:10|4164.69|4164.69|4164.48|4164.48|4164.69|4164.69|4164.48|4164.48|0
1646049500000|2022-02-28 11:58:20|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|0
1646049510000|2022-02-28 11:58:30|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|0
1646049520000|2022-02-28 11:58:40|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|0
1646049530000|2022-02-28 11:58:50|4164.12|4164.12|4162.26|4162.26|4164.12|4164.12|4162.26|4162.26|0
1646049540000|2022-02-28 11:59:00|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|0
1646049550000|2022-02-28 11:59:10|4162.5|4162.5|4162.81|4162.81|4162.81|4162.81|4162.5|4162.5|0
1646049570000|2022-02-28 11:59:30|4162.85|4162.85|4162.77|4162.77|4162.85|4162.85|4162.77|4162.77|0
1646049580000|2022-02-28 11:59:40|4163.7|4163.7|4163.61|4163.61|4163.7|4163.7|4163.61|4163.61|0
1646049590000|2022-02-28 11:59:50|4163.3|4163.3|4160.82|4160.82|4163.3|4163.3|4160.82|4160.82|0
1646049600000|2022-02-28 12:00:00|4161.45|4161.45|4162.5|4162.5|4162.5|4162.5|4161.45|4161.45|0
1646049610000|2022-02-28 12:00:10|4162.68|4162.68|4162.78|4162.78|4162.78|4162.78|4162.68|4162.68|0
1646049620000|2022-02-28 12:00:20|4166.51|4166.51|4166.51|4166.51|4166.55|4166.55|4166.51|4166.51|0
1646049640000|2022-02-28 12:00:40|4166.66|4166.66|4167.91|4167.91|4167.91|4167.91|4166.66|4166.66|0
1646049650000|2022-02-28 12:00:50|4167.75|4167.75|4166.66|4166.66|4167.75|4167.75|4166.66|4166.66|0
1646049660000|2022-02-28 12:01:00|4166.97|4166.97|4166.66|4166.66|4166.97|4166.97|4166.66|4166.66|0
1646049710000|2022-02-28 12:01:50|4166.78|4166.78|4168.12|4168.12|4168.74|4168.74|4166.78|4166.78|0
1646049720000|2022-02-28 12:02:00|4168.21|4168.21|4168.86|4168.86|4168.86|4168.86|4168.21|4168.21|0
1646049750000|2022-02-28 12:02:30|4168.9|4168.9|4168.9|4168.9|4168.9|4168.9|4168.9|4168.9|0
1646049760000|2022-02-28 12:02:40|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|0
1646049770000|2022-02-28 12:02:50|4168.69|4168.69|4168.68|4168.68|4168.74|4168.74|4168.68|4168.68|0
1646049780000|2022-02-28 12:03:00|4168.51|4168.51|4168.81|4168.81|4168.81|4168.81|4168.51|4168.51|0
1646049790000|2022-02-28 12:03:10|4169.12|4169.12|4169.27|4169.27|4169.27|4169.27|4169.12|4169.12|0
1646049800000|2022-02-28 12:03:20|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|0
1646049810000|2022-02-28 12:03:30|4169.52|4169.52|4171.7|4171.7|4171.7|4171.7|4169.52|4169.52|0
1646049820000|2022-02-28 12:03:40|4171.51|4171.51|4171.82|4171.82|4171.82|4171.82|4171.51|4171.51|0
1646049840000|2022-02-28 12:04:00|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|0
1646049850000|2022-02-28 12:04:10|4171.89|4171.89|4171.12|4171.12|4171.98|4171.98|4171.12|4171.12|0
1646049860000|2022-02-28 12:04:20|4171.14|4171.14|4171.14|4171.14|4171.14|4171.14|4171.14|4171.14|0
1646049910000|2022-02-28 12:05:10|4170.83|4170.83|4170.96|4170.96|4170.96|4170.96|4170.83|4170.83|0
1646049940000|2022-02-28 12:05:40|4170.8|4170.8|4171.13|4171.13|4171.13|4171.13|4170.8|4170.8|0
1646049950000|2022-02-28 12:05:50|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|0
1646049960000|2022-02-28 12:06:00|4170.6|4170.6|4170.6|4170.6|4170.69|4170.69|4170.6|4170.6|0
1646049970000|2022-02-28 12:06:10|4170.66|4170.66|4170.91|4170.91|4170.91|4170.91|4170.66|4170.66|0
1646049980000|2022-02-28 12:06:20|4171.22|4171.22|4171.31|4171.31|4171.31|4171.31|4171.22|4171.22|0
1646049990000|2022-02-28 12:06:30|4171.22|4171.22|4171.22|4171.22|4171.22|4171.22|4171.22|4171.22|0
1646050010000|2022-02-28 12:06:50|4172.77|4172.77|4173.08|4173.08|4173.08|4173.08|4172.77|4172.77|0
1646050020000|2022-02-28 12:07:00|4174.33|4174.33|4174.48|4174.48|4174.48|4174.48|4174.33|4174.33|0
1646050040000|2022-02-28 12:07:20|4174.44|4174.44|4174.44|4174.44|4174.44|4174.44|4174.44|4174.44|0
1646050050000|2022-02-28 12:07:30|4174.13|4174.13|4174.78|4174.78|4174.78|4174.78|4174.13|4174.13|0
1646050060000|2022-02-28 12:07:40|4174.87|4174.87|4174.57|4174.57|4174.87|4174.87|4174.57|4174.57|0
1646050070000|2022-02-28 12:07:50|4174.51|4174.51|4174.82|4174.82|4174.82|4174.82|4174.51|4174.51|0
1646050080000|2022-02-28 12:08:00|4174.98|4174.98|4175.42|4175.42|4175.6|4175.6|4174.98|4174.98|0
1646050090000|2022-02-28 12:08:10|4175.48|4175.48|4176.56|4176.56|4176.56|4176.56|4175.48|4175.48|0
1646050100000|2022-02-28 12:08:20|4176.72|4176.72|4176.72|4176.72|4176.72|4176.72|4176.41|4176.41|0
1646050110000|2022-02-28 12:08:30|4176.76|4176.76|4177.49|4177.49|4177.49|4177.49|4176.74|4176.74|0
1646050120000|2022-02-28 12:08:40|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|0
1646050130000|2022-02-28 12:08:50|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|0
1646050150000|2022-02-28 12:09:10|4176.87|4176.87|4176.87|4176.87|4176.87|4176.87|4176.87|4176.87|0
1646050170000|2022-02-28 12:09:30|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|0
1646050190000|2022-02-28 12:09:50|4177.14|4177.14|4176.52|4176.52|4177.14|4177.14|4176.52|4176.52|0
1646050200000|2022-02-28 12:10:00|4176.67|4176.67|4176.67|4176.67|4176.67|4176.67|4176.67|4176.67|0
1646050210000|2022-02-28 12:10:10|4176.98|4176.98|4177.2|4177.2|4177.2|4177.2|4176.89|4176.89|0
1646050220000|2022-02-28 12:10:20|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|0
1646050230000|2022-02-28 12:10:30|4177.49|4177.49|4176.86|4176.86|4177.49|4177.49|4176.86|4176.86|0
1646050250000|2022-02-28 12:10:50|4177.02|4177.02|4177.3|4177.3|4177.3|4177.3|4177.02|4177.02|0
1646050260000|2022-02-28 12:11:00|4177.61|4177.61|4177.61|4177.61|4177.92|4177.92|4177.61|4177.61|0
1646050270000|2022-02-28 12:11:10|4178.54|4178.54|4178.23|4178.23|4178.54|4178.54|4178.23|4178.23|0
1646050280000|2022-02-28 12:11:20|4178.54|4178.54|4178.63|4178.63|4178.63|4178.63|4178.45|4178.45|0
1646050290000|2022-02-28 12:11:30|4178.66|4178.66|4177.11|4177.11|4178.66|4178.66|4177.11|4177.11|0
1646050300000|2022-02-28 12:11:40|4176.48|4176.48|4176.39|4176.39|4176.48|4176.48|4176.39|4176.39|0
1646050320000|2022-02-28 12:12:00|4175.62|4175.62|4175.16|4175.16|4175.62|4175.62|4175.16|4175.16|0
1646050330000|2022-02-28 12:12:10|4175.11|4175.11|4174.6|4174.6|4175.11|4175.11|4174.6|4174.6|0
1646050350000|2022-02-28 12:12:30|4174.51|4174.51|4174.13|4174.13|4174.51|4174.51|4174.13|4174.13|0
1646050370000|2022-02-28 12:12:50|4174.04|4174.04|4174.04|4174.04|4174.04|4174.04|4174.04|4174.04|0
1646050380000|2022-02-28 12:13:00|4173.98|4173.98|4171.9|4171.9|4173.98|4173.98|4171.9|4171.9|0
1646050390000|2022-02-28 12:13:10|4172|4172|4172.71|4172.71|4172.71|4172.71|4172|4172|0
1646050400000|2022-02-28 12:13:20|4173.17|4173.17|4174.1|4174.1|4174.1|4174.1|4173.17|4173.17|0
1646050410000|2022-02-28 12:13:30|4174.41|4174.41|4175|4175|4175|4175|4174.41|4174.41|0
1646050420000|2022-02-28 12:13:40|4174.85|4174.85|4174.54|4174.54|4174.85|4174.85|4174.54|4174.54|0
1646050430000|2022-02-28 12:13:50|4174.22|4174.22|4174.18|4174.18|4174.22|4174.22|4174.18|4174.18|0
1646050460000|2022-02-28 12:14:20|4174.8|4174.8|4175.23|4175.23|4175.23|4175.23|4174.8|4174.8|0
1646050470000|2022-02-28 12:14:30|4175.32|4175.32|4175.32|4175.32|4175.32|4175.32|4175.32|4175.32|0
1646050480000|2022-02-28 12:14:40|4176.88|4176.88|4177.19|4177.19|4177.19|4177.19|4176.88|4176.88|0
1646050490000|2022-02-28 12:14:50|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|0
1646050500000|2022-02-28 12:15:00|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|0
1646050510000|2022-02-28 12:15:10|4176.48|4176.48|4174.9|4174.9|4176.48|4176.48|4174.9|4174.9|0
1646050520000|2022-02-28 12:15:20|4175.05|4175.05|4175.36|4175.36|4175.67|4175.67|4175.05|4175.05|0
1646050530000|2022-02-28 12:15:30|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|0
1646050540000|2022-02-28 12:15:40|4175.23|4175.23|4176.52|4176.52|4176.57|4176.57|4175.23|4175.23|0
1646050550000|2022-02-28 12:15:50|4176.83|4176.83|4176.83|4176.83|4176.83|4176.83|4176.83|4176.83|0
1646050570000|2022-02-28 12:16:10|4176.52|4176.52|4176.64|4176.64|4176.64|4176.64|4176.52|4176.52|0
1646050580000|2022-02-28 12:16:20|4175.71|4175.71|4175.55|4175.55|4175.71|4175.71|4175.39|4175.39|0
1646050590000|2022-02-28 12:16:30|4175.36|4175.36|4175.46|4175.46|4175.46|4175.46|4175.36|4175.36|0
1646050620000|2022-02-28 12:17:00|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|0
1646050630000|2022-02-28 12:17:10|4175.89|4175.89|4176.05|4176.05|4176.05|4176.05|4175.89|4175.89|0
1646050640000|2022-02-28 12:17:20|4176.36|4176.36|4176.36|4176.36|4176.36|4176.36|4176.36|4176.36|0
1646050650000|2022-02-28 12:17:30|4176.2|4176.2|4175.62|4175.62|4176.2|4176.2|4175.62|4175.62|0
1646050660000|2022-02-28 12:17:40|4175.56|4175.56|4175.24|4175.24|4175.56|4175.56|4175.12|4175.12|0
1646050670000|2022-02-28 12:17:50|4174.93|4174.93|4175.73|4175.73|4175.73|4175.73|4174.93|4174.93|0
1646050680000|2022-02-28 12:18:00|4175.41|4175.41|4175.73|4175.73|4175.73|4175.73|4175.41|4175.41|0
1646050690000|2022-02-28 12:18:10|4176.04|4176.04|4176.04|4176.04|4176.04|4176.04|4176.04|4176.04|0
1646050700000|2022-02-28 12:18:20|4175.98|4175.98|4175.67|4175.67|4175.98|4175.98|4175.67|4175.67|0
1646050710000|2022-02-28 12:18:30|4175.54|4175.54|4175.45|4175.45|4175.54|4175.54|4175.45|4175.45|0
1646050720000|2022-02-28 12:18:40|4175.76|4175.76|4176.16|4176.16|4176.16|4176.16|4175.76|4175.76|0
1646050730000|2022-02-28 12:18:50|4177.25|4177.25|4177.77|4177.77|4177.87|4177.87|4177.25|4177.25|0
1646050750000|2022-02-28 12:19:10|4178.09|4178.09|4178.25|4178.25|4178.25|4178.25|4178.09|4178.09|0
1646050760000|2022-02-28 12:19:20|4178.37|4178.37|4177.44|4177.44|4178.37|4178.37|4177.44|4177.44|0
1646050770000|2022-02-28 12:19:30|4177.62|4177.62|4177.62|4177.62|4177.62|4177.62|4177.62|4177.62|0
1646050790000|2022-02-28 12:19:50|4177.7|4177.7|4176.88|4176.88|4177.84|4177.84|4176.88|4176.88|0
1646050800000|2022-02-28 12:20:00|4177.19|4177.19|4177.19|4177.19|4177.19|4177.19|4177.19|4177.19|0
1646050820000|2022-02-28 12:20:20|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|0
1646050830000|2022-02-28 12:20:30|4177.33|4177.33|4180.09|4180.09|4180.09|4180.09|4177.33|4177.33|0
1646050840000|2022-02-28 12:20:40|4180.72|4180.72|4181.34|4181.34|4181.34|4181.34|4180.72|4180.72|0
1646050850000|2022-02-28 12:20:50|4181.95|4181.95|4182.57|4182.57|4182.57|4182.57|4181.95|4181.95|0
1646050860000|2022-02-28 12:21:00|4182.48|4182.48|4182.3|4182.3|4182.48|4182.48|4182.3|4182.3|0
1646050880000|2022-02-28 12:21:20|4182.57|4182.57|4182.79|4182.79|4182.79|4182.79|4182.48|4182.48|0
1646050890000|2022-02-28 12:21:30|4183.03|4183.03|4183.03|4183.03|4183.03|4183.03|4183.03|4183.03|0
1646050900000|2022-02-28 12:21:40|4183.34|4183.34|4183.49|4183.49|4183.49|4183.49|4183.34|4183.34|0
1646050910000|2022-02-28 12:21:50|4183.34|4183.34|4184.61|4184.61|4185.47|4185.47|4183.34|4183.34|0
1646050920000|2022-02-28 12:22:00|4184.3|4184.3|4183.99|4183.99|4185.28|4185.28|4183.63|4183.63|0
1646050930000|2022-02-28 12:22:10|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|0
1646050940000|2022-02-28 12:22:20|4183.06|4183.06|4183.15|4183.15|4183.15|4183.15|4183.06|4183.06|0
1646050960000|2022-02-28 12:22:40|4183.03|4183.03|4183.12|4183.12|4183.12|4183.12|4183.03|4183.03|0
1646050970000|2022-02-28 12:22:50|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|0
1646050980000|2022-02-28 12:23:00|4183.24|4183.24|4183.08|4183.08|4183.24|4183.24|4182.93|4182.93|0
1646050990000|2022-02-28 12:23:10|4182.62|4182.62|4182.78|4182.78|4182.78|4182.78|4182.62|4182.62|0
1646051000000|2022-02-28 12:23:20|4183.4|4183.4|4183.55|4183.55|4183.55|4183.55|4182.62|4182.62|0
1646051010000|2022-02-28 12:23:30|4183.86|4183.86|4183.9|4183.9|4183.9|4183.9|4183.86|4183.86|0
1646051020000|2022-02-28 12:23:40|4184|4184|4184|4184|4184|4184|4184|4184|0
1646051030000|2022-02-28 12:23:50|4183.38|4183.38|4183.38|4183.38|4183.38|4183.38|4183.38|4183.38|0
1646051050000|2022-02-28 12:24:10|4183.47|4183.47|4183.19|4183.19|4183.47|4183.47|4183.16|4183.16|0
1646051070000|2022-02-28 12:24:30|4183.38|4183.38|4183.68|4183.68|4183.68|4183.68|4183.38|4183.38|0
1646051080000|2022-02-28 12:24:40|4183.77|4183.77|4184.54|4184.54|4184.85|4184.85|4183.77|4183.77|0
1646051090000|2022-02-28 12:24:50|4184.85|4184.85|4184.85|4184.85|4184.85|4184.85|4184.85|4184.85|0
1646051100000|2022-02-28 12:25:00|4184.54|4184.54|4184.64|4184.64|4184.64|4184.64|4184.54|4184.54|0
1646051110000|2022-02-28 12:25:10|4184.33|4184.33|4184.7|4184.7|4184.83|4184.83|4184.21|4184.21|0
1646051120000|2022-02-28 12:25:20|4185.02|4185.02|4185.02|4185.02|4185.02|4185.02|4185.02|4185.02|0
1646051130000|2022-02-28 12:25:30|4184.39|4184.39|4183.93|4183.93|4184.39|4184.39|4183.93|4183.93|0
1646051140000|2022-02-28 12:25:40|4183.88|4183.88|4183.89|4183.89|4183.95|4183.95|4183.86|4183.86|0
1646051150000|2022-02-28 12:25:50|4184.2|4184.2|4184.54|4184.54|4184.54|4184.54|4184.2|4184.2|0
1646051160000|2022-02-28 12:26:00|4184.23|4184.23|4183.98|4183.98|4184.6|4184.6|4183.98|4183.98|0
1646051170000|2022-02-28 12:26:10|4183.83|4183.83|4185.07|4185.07|4185.53|4185.53|4183.83|4183.83|0
1646051200000|2022-02-28 12:26:40|4184.91|4184.91|4184.91|4184.91|4185.01|4185.01|4184.91|4184.91|0
1646051210000|2022-02-28 12:26:50|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|0
1646051220000|2022-02-28 12:27:00|4184.14|4184.14|4184.27|4184.27|4184.27|4184.27|4184.09|4184.09|0
1646051230000|2022-02-28 12:27:10|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|0
1646051270000|2022-02-28 12:27:50|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|0
1646051280000|2022-02-28 12:28:00|4183.81|4183.81|4183.81|4183.81|4183.81|4183.81|4183.81|4183.81|0
1646051300000|2022-02-28 12:28:20|4183.71|4183.71|4183.77|4183.77|4183.89|4183.89|4183.71|4183.71|0
1646051310000|2022-02-28 12:28:30|4183.59|4183.59|4183.43|4183.43|4183.59|4183.59|4183.43|4183.43|0
1646051320000|2022-02-28 12:28:40|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|0
1646051330000|2022-02-28 12:28:50|4182.13|4182.13|4181.36|4181.36|4182.13|4182.13|4181.36|4181.36|0
1646051340000|2022-02-28 12:29:00|4181.24|4181.24|4180.35|4180.35|4181.24|4181.24|4180.35|4180.35|0
1646051350000|2022-02-28 12:29:10|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|0
1646051360000|2022-02-28 12:29:20|4180.39|4180.39|4181.34|4181.34|4181.34|4181.34|4180.39|4180.39|0
1646051370000|2022-02-28 12:29:30|4181.96|4181.96|4181.99|4181.99|4182.27|4182.27|4181.96|4181.96|0
1646051380000|2022-02-28 12:29:40|4181.68|4181.68|4181.6|4181.6|4181.68|4181.68|4181.6|4181.6|0
1646051410000|2022-02-28 12:30:10|4181.41|4181.41|4181.41|4181.41|4181.41|4181.41|4181.41|4181.41|0
1646051420000|2022-02-28 12:30:20|4181.5|4181.5|4183.43|4183.43|4183.43|4183.43|4181.5|4181.5|0
1646051430000|2022-02-28 12:30:30|4184.36|4184.36|4184.51|4184.51|4184.51|4184.51|4184.36|4184.36|0
1646051440000|2022-02-28 12:30:40|4184.82|4184.82|4184.98|4184.98|4184.98|4184.98|4184.82|4184.82|0
1646051450000|2022-02-28 12:30:50|4185.15|4185.15|4185.55|4185.55|4185.55|4185.55|4185.15|4185.15|0
1646051460000|2022-02-28 12:31:00|4185.86|4185.86|4185.7|4185.7|4185.86|4185.86|4185.7|4185.7|0
1646051470000|2022-02-28 12:31:10|4185.98|4185.98|4185.85|4185.85|4185.98|4185.98|4185.83|4185.83|0
1646051480000|2022-02-28 12:31:20|4186.01|4186.01|4186.01|4186.01|4186.01|4186.01|4186.01|4186.01|0
1646051500000|2022-02-28 12:31:40|4185.91|4185.91|4185.91|4185.91|4185.91|4185.91|4185.91|4185.91|0
1646051510000|2022-02-28 12:31:50|4186.07|4186.07|4186.22|4186.22|4186.22|4186.22|4186.07|4186.07|0
1646051520000|2022-02-28 12:32:00|4186.37|4186.37|4187.08|4187.08|4187.08|4187.08|4186.37|4186.37|0
1646051530000|2022-02-28 12:32:10|4187.23|4187.23|4187.39|4187.39|4187.39|4187.39|4187.23|4187.23|0
1646051540000|2022-02-28 12:32:20|4187.43|4187.43|4187.43|4187.43|4187.43|4187.43|4187.43|4187.43|0
1646051560000|2022-02-28 12:32:40|4187.81|4187.81|4187.5|4187.5|4187.81|4187.81|4187.5|4187.5|0
1646051570000|2022-02-28 12:32:50|4187.22|4187.22|4187.58|4187.58|4187.58|4187.58|4187.22|4187.22|0
1646051580000|2022-02-28 12:33:00|4187.4|4187.4|4186.78|4186.78|4187.4|4187.4|4186.78|4186.78|0
1646051590000|2022-02-28 12:33:10|4187.09|4187.09|4187.09|4187.09|4187.09|4187.09|4187.09|4187.09|0
1646051600000|2022-02-28 12:33:20|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|0
1646051610000|2022-02-28 12:33:30|4187.09|4187.09|4186.93|4186.93|4187.09|4187.09|4186.93|4186.93|0
1646051620000|2022-02-28 12:33:40|4187.09|4187.09|4186.93|4186.93|4187.09|4187.09|4186.93|4186.93|0
1646051640000|2022-02-28 12:34:00|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|0
1646051650000|2022-02-28 12:34:10|4186.63|4186.63|4186.74|4186.74|4186.74|4186.74|4186.63|4186.63|0
1646051660000|2022-02-28 12:34:20|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|0
1646051670000|2022-02-28 12:34:30|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|0
1646051700000|2022-02-28 12:35:00|4187.12|4187.12|4186.71|4186.71|4187.12|4187.12|4186.71|4186.71|0
1646051710000|2022-02-28 12:35:10|4186.4|4186.4|4186.09|4186.09|4186.4|4186.4|4186.09|4186.09|0
1646051720000|2022-02-28 12:35:20|4185.79|4185.79|4185.79|4185.79|4185.79|4185.79|4185.79|4185.79|0
1646051760000|2022-02-28 12:36:00|4185.55|4185.55|4185.59|4185.59|4185.59|4185.59|4185.43|4185.43|0
1646051770000|2022-02-28 12:36:10|4186.83|4186.83|4189.45|4189.45|4189.45|4189.45|4186.83|4186.83|0
1646051780000|2022-02-28 12:36:20|4189.49|4189.49|4189.64|4189.64|4189.8|4189.8|4189.49|4189.49|0
1646051790000|2022-02-28 12:36:30|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|0
1646051800000|2022-02-28 12:36:40|4189.33|4189.33|4189.33|4189.33|4189.33|4189.33|4189.33|4189.33|0
1646051810000|2022-02-28 12:36:50|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|0
1646051820000|2022-02-28 12:37:00|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|0
1646051830000|2022-02-28 12:37:10|4189.15|4189.15|4187.59|4187.59|4189.15|4189.15|4187.59|4187.59|0
1646051840000|2022-02-28 12:37:20|4187.28|4187.28|4186.88|4186.88|4187.28|4187.28|4186.79|4186.79|0
1646051870000|2022-02-28 12:37:50|4186.79|4186.79|4185.39|4185.39|4186.79|4186.79|4185.39|4185.39|0
1646051880000|2022-02-28 12:38:00|4185.44|4185.44|4185.16|4185.16|4185.47|4185.47|4184.54|4184.54|0
1646051890000|2022-02-28 12:38:10|4185.11|4185.11|4184.72|4184.72|4185.11|4185.11|4184.72|4184.72|0
1646051900000|2022-02-28 12:38:20|4185.03|4185.03|4185.49|4185.49|4185.49|4185.49|4185.03|4185.03|0
1646051920000|2022-02-28 12:38:40|4185.45|4185.45|4185.39|4185.39|4185.45|4185.45|4185.24|4185.24|0
1646051930000|2022-02-28 12:38:50|4184.77|4184.77|4184.65|4184.65|4184.77|4184.77|4184.46|4184.46|0
1646051940000|2022-02-28 12:39:00|4184.8|4184.8|4184.85|4184.85|4184.85|4184.85|4184.8|4184.8|0
1646051950000|2022-02-28 12:39:10|4182.67|4182.67|4182.67|4182.67|4182.67|4182.67|4182.67|4182.67|0
1646051960000|2022-02-28 12:39:20|4183.29|4183.29|4181.91|4181.91|4183.29|4183.29|4181.91|4181.91|0
1646051970000|2022-02-28 12:39:30|4181.89|4181.89|4181.85|4181.85|4181.89|4181.89|4181.85|4181.85|0
1646051980000|2022-02-28 12:39:40|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|0
1646051990000|2022-02-28 12:39:50|4180.87|4180.87|4180.87|4180.87|4180.87|4180.87|4180.87|4180.87|0
1646052000000|2022-02-28 12:40:00|4181.49|4181.49|4181.03|4181.03|4181.49|4181.49|4181.03|4181.03|0
1646052010000|2022-02-28 12:40:10|4181.65|4181.65|4181.67|4181.67|4182.14|4182.14|4181.65|4181.65|0
1646052020000|2022-02-28 12:40:20|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|0
1646052030000|2022-02-28 12:40:30|4182.01|4182.01|4182.21|4182.21|4182.21|4182.21|4181.92|4181.92|0
1646052040000|2022-02-28 12:40:40|4182.3|4182.3|4181.96|4181.96|4182.42|4182.42|4181.96|4181.96|0
1646052050000|2022-02-28 12:40:50|4181.65|4181.65|4181.65|4181.65|4181.65|4181.65|4181.65|4181.65|0
1646052060000|2022-02-28 12:41:00|4181.74|4181.74|4181.7|4181.7|4181.74|4181.74|4181.65|4181.65|0
1646052070000|2022-02-28 12:41:10|4181.39|4181.39|4181.73|4181.73|4181.88|4181.88|4181.39|4181.39|0
1646052100000|2022-02-28 12:41:40|4180.3|4180.3|4180.3|4180.3|4180.3|4180.3|4180.3|4180.3|0
1646052120000|2022-02-28 12:42:00|4179.99|4179.99|4180.08|4180.08|4180.08|4180.08|4179.99|4179.99|0
1646052130000|2022-02-28 12:42:10|4179.99|4179.99|4179.25|4179.25|4179.99|4179.99|4179.25|4179.25|0
1646052160000|2022-02-28 12:42:40|4177.95|4177.95|4176.93|4176.93|4177.95|4177.95|4176.38|4176.38|0
1646052170000|2022-02-28 12:42:50|4177.03|4177.03|4178.75|4178.75|4178.75|4178.75|4177.03|4177.03|0
1646052180000|2022-02-28 12:43:00|4178.84|4178.84|4178.84|4178.84|4178.84|4178.84|4178.84|4178.84|0
1646052210000|2022-02-28 12:43:30|4179.15|4179.15|4180.12|4180.12|4180.12|4180.12|4179.15|4179.15|0
1646052230000|2022-02-28 12:43:50|4180.07|4180.07|4179.91|4179.91|4180.07|4180.07|4179.91|4179.91|0
1646052250000|2022-02-28 12:44:10|4179.79|4179.79|4179.79|4179.79|4179.79|4179.79|4179.79|4179.79|0
1646052280000|2022-02-28 12:44:40|4180.26|4180.26|4180.25|4180.25|4180.34|4180.34|4180.16|4180.16|0
1646052290000|2022-02-28 12:44:50|4180.13|4180.13|4180.13|4180.13|4180.13|4180.13|4180.13|4180.13|0
1646052300000|2022-02-28 12:45:00|4180.75|4180.75|4181.06|4181.06|4181.06|4181.06|4180.75|4180.75|0
1646052310000|2022-02-28 12:45:10|4181.02|4181.02|4180.74|4180.74|4181.02|4181.02|4180.74|4180.74|0
1646052340000|2022-02-28 12:45:40|4181.66|4181.66|4181.66|4181.66|4181.66|4181.66|4181.66|4181.66|0
1646052350000|2022-02-28 12:45:50|4181.35|4181.35|4181.35|4181.35|4181.35|4181.35|4181.35|4181.35|0
1646052360000|2022-02-28 12:46:00|4180.42|4180.42|4180.65|4180.65|4180.65|4180.65|4180.42|4180.42|0
1646052370000|2022-02-28 12:46:10|4180.56|4180.56|4180.33|4180.33|4180.56|4180.56|4180.33|4180.33|0
1646052380000|2022-02-28 12:46:20|4181.26|4181.26|4181.26|4181.26|4181.26|4181.26|4181.26|4181.26|0
1646052390000|2022-02-28 12:46:30|4181.1|4181.1|4181.1|4181.1|4181.1|4181.1|4181.1|4181.1|0
1646052400000|2022-02-28 12:46:40|4180.79|4180.79|4180.48|4180.48|4180.79|4180.79|4180.48|4180.48|0
1646052410000|2022-02-28 12:46:50|4180.17|4180.17|4180.02|4180.02|4180.17|4180.17|4180.02|4180.02|0
1646052420000|2022-02-28 12:47:00|4178.46|4178.46|4178.15|4178.15|4178.46|4178.46|4178.15|4178.15|0
1646052430000|2022-02-28 12:47:10|4178.46|4178.46|4179.2|4179.2|4179.2|4179.2|4178.46|4178.46|0
1646052450000|2022-02-28 12:47:30|4178.93|4178.93|4179.07|4179.07|4179.11|4179.11|4178.93|4178.93|0
1646052460000|2022-02-28 12:47:40|4179.38|4179.38|4182.19|4182.19|4182.19|4182.19|4179.38|4179.38|0
1646052470000|2022-02-28 12:47:50|4182.5|4182.5|4181.81|4181.81|4182.59|4182.59|4181.66|4181.66|0
1646052480000|2022-02-28 12:48:00|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|0
1646052490000|2022-02-28 12:48:10|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|0
1646052500000|2022-02-28 12:48:20|4181.81|4181.81|4181.87|4181.87|4181.87|4181.87|4181.81|4181.81|0
1646052510000|2022-02-28 12:48:30|4181.72|4181.72|4181.72|4181.72|4181.72|4181.72|4181.72|4181.72|0
1646052530000|2022-02-28 12:48:50|4181.68|4181.68|4182.92|4182.92|4182.92|4182.92|4181.68|4181.68|0
1646052540000|2022-02-28 12:49:00|4182.3|4182.3|4181.09|4181.09|4182.3|4182.3|4181.09|4181.09|0
1646052570000|2022-02-28 12:49:30|4180.97|4180.97|4180.91|4180.91|4180.97|4180.97|4180.91|4180.91|0
1646052590000|2022-02-28 12:49:50|4181.38|4181.38|4181.72|4181.72|4181.72|4181.72|4181.38|4181.38|0
1646052600000|2022-02-28 12:50:00|4181.56|4181.56|4182.27|4182.27|4182.27|4182.27|4181.49|4181.49|0
1646052610000|2022-02-28 12:50:10|4182.36|4182.36|4182.45|4182.45|4182.45|4182.45|4182.36|4182.36|0
1646052620000|2022-02-28 12:50:20|4182.76|4182.76|4182.76|4182.76|4182.76|4182.76|4182.76|4182.76|0
1646052630000|2022-02-28 12:50:30|4183.07|4183.07|4183.02|4183.02|4183.07|4183.07|4183.02|4183.02|0
1646052640000|2022-02-28 12:50:40|4183.07|4183.07|4183.07|4183.07|4183.07|4183.07|4183.07|4183.07|0
1646052650000|2022-02-28 12:50:50|4183.16|4183.16|4184.28|4184.28|4184.28|4184.28|4183.16|4183.16|0
1646052670000|2022-02-28 12:51:10|4184.44|4184.44|4184.53|4184.53|4184.53|4184.53|4184.44|4184.44|0
1646052690000|2022-02-28 12:51:30|4184.59|4184.59|4184.59|4184.59|4184.59|4184.59|4184.59|4184.59|0
1646052700000|2022-02-28 12:51:40|4184.5|4184.5|4184.5|4184.5|4184.5|4184.5|4184.5|4184.5|0
1646052720000|2022-02-28 12:52:00|4184.65|4184.65|4184.61|4184.61|4184.65|4184.65|4184.61|4184.61|0
1646052730000|2022-02-28 12:52:10|4184.42|4184.42|4184.55|4184.55|4184.55|4184.55|4184.08|4184.08|0
1646052740000|2022-02-28 12:52:20|4184.24|4184.24|4184.24|4184.24|4184.86|4184.86|4184.24|4184.24|0
1646052750000|2022-02-28 12:52:30|4185.17|4185.17|4187.49|4187.49|4187.49|4187.49|4185.17|4185.17|0
1646052760000|2022-02-28 12:52:40|4187.96|4187.96|4187.96|4187.96|4187.96|4187.96|4187.96|4187.96|0
1646052770000|2022-02-28 12:52:50|4188.06|4188.06|4188.37|4188.37|4188.37|4188.37|4188.06|4188.06|0
1646052790000|2022-02-28 12:53:10|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|0
1646052800000|2022-02-28 12:53:20|4188.49|4188.49|4189.05|4189.05|4189.05|4189.05|4188.49|4188.49|0
1646052820000|2022-02-28 12:53:40|4189.98|4189.98|4189.36|4189.36|4189.98|4189.98|4189.36|4189.36|0
1646052830000|2022-02-28 12:53:50|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|0
1646052850000|2022-02-28 12:54:10|4188.99|4188.99|4188.99|4188.99|4188.99|4188.99|4188.99|4188.99|0
1646052880000|2022-02-28 12:54:40|4189.45|4189.45|4189.96|4189.96|4189.96|4189.96|4189.45|4189.45|0
1646052890000|2022-02-28 12:54:50|4190.9|4190.9|4191.49|4191.49|4191.49|4191.49|4190.9|4190.9|0
1646052900000|2022-02-28 12:55:00|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|0
1646052910000|2022-02-28 12:55:10|4191.36|4191.36|4191.36|4191.36|4191.36|4191.36|4191.36|4191.36|0
1646052930000|2022-02-28 12:55:30|4191.05|4191.05|4191.84|4191.84|4191.84|4191.84|4191.05|4191.05|0
1646052960000|2022-02-28 12:56:00|4190.91|4190.91|4190.9|4190.9|4190.91|4190.91|4190.86|4190.86|0
1646052990000|2022-02-28 12:56:30|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|0
1646053000000|2022-02-28 12:56:40|4191.31|4191.31|4191.62|4191.62|4191.62|4191.62|4191.31|4191.31|0
1646053010000|2022-02-28 12:56:50|4191.43|4191.43|4190.5|4190.5|4191.43|4191.43|4190.5|4190.5|0
1646053020000|2022-02-28 12:57:00|4190.04|4190.04|4189.88|4189.88|4190.04|4190.04|4189.88|4189.88|0
1646053030000|2022-02-28 12:57:10|4190.19|4190.19|4189.72|4189.72|4190.19|4190.19|4189.72|4189.72|0
1646053060000|2022-02-28 12:57:40|4190.03|4190.03|4190.34|4190.34|4190.34|4190.34|4190.03|4190.03|0
1646053090000|2022-02-28 12:58:10|4190.16|4190.16|4190.06|4190.06|4190.16|4190.16|4189.97|4189.97|0
1646053100000|2022-02-28 12:58:20|4192.86|4192.86|4192.9|4192.9|4193.48|4193.48|4192.81|4192.81|0
1646053110000|2022-02-28 12:58:30|4193.22|4193.22|4193.48|4193.48|4193.53|4193.53|4193.22|4193.22|0
1646053120000|2022-02-28 12:58:40|4193.79|4193.79|4193.09|4193.09|4193.79|4193.79|4193.09|4193.09|0
1646053130000|2022-02-28 12:58:50|4193.27|4193.27|4193.1|4193.1|4193.27|4193.27|4193.09|4193.09|0
1646053140000|2022-02-28 12:59:00|4192.92|4192.92|4190.59|4190.59|4193.5|4193.5|4190.33|4190.33|0
1646053150000|2022-02-28 12:59:10|4190.42|4190.42|4190.7|4190.7|4190.7|4190.7|4190.39|4190.39|0
1646053160000|2022-02-28 12:59:20|4190.66|4190.66|4189.69|4189.69|4191.12|4191.12|4189.69|4189.69|0
1646053170000|2022-02-28 12:59:30|4190.62|4190.62|4190.36|4190.36|4190.77|4190.77|4190.31|4190.31|0
1646053180000|2022-02-28 12:59:40|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|0
1646053190000|2022-02-28 12:59:50|4190.93|4190.93|4190.68|4190.68|4190.93|4190.93|4190.31|4190.31|0
1646053200000|2022-02-28 13:00:00|4190.59|4190.59|4190.28|4190.28|4190.59|4190.59|4190.28|4190.28|0
1646053210000|2022-02-28 13:00:10|4189.97|4189.97|4188.42|4188.42|4189.97|4189.97|4188.11|4188.11|0
1646053230000|2022-02-28 13:00:30|4188.14|4188.14|4187.33|4187.33|4188.14|4188.14|4187.33|4187.33|0
1646053240000|2022-02-28 13:00:40|4187.7|4187.7|4188.35|4188.35|4188.35|4188.35|4187.7|4187.7|0
1646053260000|2022-02-28 13:01:00|4188.11|4188.11|4189.88|4189.88|4189.88|4189.88|4188.05|4188.05|0
1646053270000|2022-02-28 13:01:10|4189.94|4189.94|4191.99|4191.99|4192.01|4192.01|4189.63|4189.63|0
1646053280000|2022-02-28 13:01:20|4192.01|4192.01|4192.42|4192.42|4192.42|4192.42|4192.01|4192.01|0
1646053290000|2022-02-28 13:01:30|4192.11|4192.11|4192.46|4192.46|4192.46|4192.46|4192.11|4192.11|0
1646053300000|2022-02-28 13:01:40|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|0
1646053310000|2022-02-28 13:01:50|4192.06|4192.06|4192.06|4192.06|4192.06|4192.06|4192.06|4192.06|0
1646053320000|2022-02-28 13:02:00|4192.08|4192.08|4190.22|4190.22|4192.08|4192.08|4190.22|4190.22|0
1646053330000|2022-02-28 13:02:10|4190.06|4190.06|4190.06|4190.06|4190.06|4190.06|4190.06|4190.06|0
1646053350000|2022-02-28 13:02:30|4190.25|4190.25|4190.28|4190.28|4190.4|4190.4|4190.25|4190.25|0
1646053360000|2022-02-28 13:02:40|4190.12|4190.12|4189.19|4189.19|4190.12|4190.12|4189.19|4189.19|0
1646053370000|2022-02-28 13:02:50|4188.26|4188.26|4188.59|4188.59|4188.59|4188.59|4188.26|4188.26|0
1646053380000|2022-02-28 13:03:00|4188.71|4188.71|4188.91|4188.91|4188.91|4188.91|4188.71|4188.71|0
1646053400000|2022-02-28 13:03:20|4190.15|4190.15|4190.15|4190.15|4190.15|4190.15|4190.15|4190.15|0
1646053410000|2022-02-28 13:03:30|4189.84|4189.84|4189.84|4189.84|4189.84|4189.84|4189.84|4189.84|0
1646053430000|2022-02-28 13:03:50|4189.88|4189.88|4191.39|4191.39|4191.69|4191.69|4189.88|4189.88|0
1646053440000|2022-02-28 13:04:00|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|0
1646053450000|2022-02-28 13:04:10|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|0
1646053460000|2022-02-28 13:04:20|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|0
1646053470000|2022-02-28 13:04:30|4190.72|4190.72|4190.7|4190.7|4190.72|4190.72|4190.7|4190.7|0
1646053480000|2022-02-28 13:04:40|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|0
1646053490000|2022-02-28 13:04:50|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|0
1646053520000|2022-02-28 13:05:20|4189.43|4189.43|4187.87|4187.87|4189.43|4189.43|4187.87|4187.87|0
1646053540000|2022-02-28 13:05:40|4188.03|4188.03|4188.03|4188.03|4188.03|4188.03|4188.03|4188.03|0
1646053550000|2022-02-28 13:05:50|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|0
1646053570000|2022-02-28 13:06:10|4186.79|4186.79|4186.79|4186.79|4186.79|4186.79|4186.79|4186.79|0
1646053580000|2022-02-28 13:06:20|4186.69|4186.69|4187.32|4187.32|4187.32|4187.32|4186.69|4186.69|0
1646053600000|2022-02-28 13:06:40|4187.26|4187.26|4187.06|4187.06|4187.26|4187.26|4187.06|4187.06|0
1646053610000|2022-02-28 13:06:50|4186.75|4186.75|4186.44|4186.44|4186.75|4186.75|4186.44|4186.44|0
1646053620000|2022-02-28 13:07:00|4186.13|4186.13|4186.2|4186.2|4186.2|4186.2|4186.04|4186.04|0
1646053630000|2022-02-28 13:07:10|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|0
1646053640000|2022-02-28 13:07:20|4185.67|4185.67|4185.98|4185.98|4185.98|4185.98|4185.67|4185.67|0
1646053650000|2022-02-28 13:07:30|4186.44|4186.44|4187.43|4187.43|4187.43|4187.43|4186.19|4186.19|0
1646053660000|2022-02-28 13:07:40|4187.59|4187.59|4187.59|4187.59|4187.59|4187.59|4187.59|4187.59|0
1646053670000|2022-02-28 13:07:50|4187.9|4187.9|4187.6|4187.6|4187.9|4187.9|4187.6|4187.6|0
1646053680000|2022-02-28 13:08:00|4187.76|4187.76|4187.66|4187.66|4187.76|4187.76|4187.66|4187.66|0
1646053690000|2022-02-28 13:08:10|4187.97|4187.97|4188.28|4188.28|4188.28|4188.28|4187.81|4187.81|0
1646053700000|2022-02-28 13:08:20|4188.56|4188.56|4188.09|4188.09|4188.56|4188.56|4188.09|4188.09|0
1646053710000|2022-02-28 13:08:30|4188.4|4188.4|4187.61|4187.61|4188.79|4188.79|4187.61|4187.61|0
1646053720000|2022-02-28 13:08:40|4187.52|4187.52|4187.6|4187.6|4187.6|4187.6|4187.52|4187.52|0
1646053730000|2022-02-28 13:08:50|4187.25|4187.25|4187.21|4187.21|4187.25|4187.25|4187.21|4187.21|0
1646053760000|2022-02-28 13:09:20|4188.46|4188.46|4188.53|4188.53|4188.53|4188.53|4188.46|4188.46|0
1646053780000|2022-02-28 13:09:40|4188.37|4188.37|4187.44|4187.44|4188.37|4188.37|4187.44|4187.44|0
1646053790000|2022-02-28 13:09:50|4187.75|4187.75|4187.54|4187.54|4187.75|4187.75|4187.54|4187.54|0
1646053810000|2022-02-28 13:10:10|4186.91|4186.91|4186.76|4186.76|4186.91|4186.91|4186.76|4186.76|0
1646053820000|2022-02-28 13:10:20|4185.83|4185.83|4185.65|4185.65|4185.83|4185.83|4185.34|4185.34|0
1646053840000|2022-02-28 13:10:40|4186.58|4186.58|4187.01|4187.01|4187.01|4187.01|4186.58|4186.58|0
1646053860000|2022-02-28 13:11:00|4185.45|4185.45|4186.07|4186.07|4186.07|4186.07|4185.45|4185.45|0
1646053900000|2022-02-28 13:11:40|4185.46|4185.46|4184.84|4184.84|4185.46|4185.46|4184.84|4184.84|0
1646053920000|2022-02-28 13:12:00|4185.03|4185.03|4185.21|4185.21|4185.21|4185.21|4185.03|4185.03|0
1646053940000|2022-02-28 13:12:20|4184.9|4184.9|4184.9|4184.9|4184.9|4184.9|4184.9|4184.9|0
1646053960000|2022-02-28 13:12:40|4184.86|4184.86|4184.86|4184.86|4184.86|4184.86|4184.86|4184.86|0
1646053970000|2022-02-28 13:12:50|4185.02|4185.02|4184.86|4184.86|4185.02|4185.02|4184.86|4184.86|0
1646053980000|2022-02-28 13:13:00|4184.71|4184.71|4185.89|4185.89|4185.89|4185.89|4184.71|4184.71|0
1646053990000|2022-02-28 13:13:10|4185.58|4185.58|4185.58|4185.58|4185.58|4185.58|4185.58|4185.58|0
1646054000000|2022-02-28 13:13:20|4185.64|4185.64|4185.64|4185.64|4185.64|4185.64|4185.64|4185.64|0
1646054020000|2022-02-28 13:13:40|4185.02|4185.02|4184.86|4184.86|4185.02|4185.02|4184.86|4184.86|0
1646054030000|2022-02-28 13:13:50|4185.17|4185.17|4184.86|4184.86|4185.17|4185.17|4184.86|4184.86|0
1646054040000|2022-02-28 13:14:00|4184.55|4184.55|4184.61|4184.61|4184.61|4184.61|4184.55|4184.55|0
1646054050000|2022-02-28 13:14:10|4184.57|4184.57|4184.54|4184.54|4184.57|4184.57|4184.54|4184.54|0
1646054060000|2022-02-28 13:14:20|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|0
1646054070000|2022-02-28 13:14:30|4184.85|4184.85|4185.01|4185.01|4185.01|4185.01|4184.85|4184.85|0
1646054080000|2022-02-28 13:14:40|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|0
1646054090000|2022-02-28 13:14:50|4185.07|4185.07|4182.43|4182.43|4185.07|4185.07|4182.43|4182.43|0
1646054100000|2022-02-28 13:15:00|4182.16|4182.16|4183.78|4183.78|4183.78|4183.78|4182.16|4182.16|0
1646054110000|2022-02-28 13:15:10|4183.69|4183.69|4185.12|4185.12|4185.12|4185.12|4183.69|4183.69|0
1646054120000|2022-02-28 13:15:20|4184.94|4184.94|4185.13|4185.13|4185.19|4185.19|4184.9|4184.9|0
1646054130000|2022-02-28 13:15:30|4185.07|4185.07|4185.6|4185.6|4186.01|4186.01|4185.07|4185.07|0
1646054140000|2022-02-28 13:15:40|4185.56|4185.56|4185.56|4185.56|4185.56|4185.56|4185.56|4185.56|0
1646054150000|2022-02-28 13:15:50|4185.44|4185.44|4184.47|4184.47|4185.44|4185.44|4184.47|4184.47|0
1646054160000|2022-02-28 13:16:00|4184.41|4184.41|4184.32|4184.32|4184.63|4184.63|4184.23|4184.23|0
1646054170000|2022-02-28 13:16:10|4184.38|4184.38|4185.62|4185.62|4185.62|4185.62|4184.38|4184.38|0
1646054180000|2022-02-28 13:16:20|4185.78|4185.78|4185.84|4185.84|4185.84|4185.84|4185.78|4185.78|0
1646054190000|2022-02-28 13:16:30|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|0
1646054200000|2022-02-28 13:16:40|4186.15|4186.15|4185.84|4185.84|4186.15|4186.15|4185.84|4185.84|0
1646054220000|2022-02-28 13:17:00|4185.94|4185.94|4186.03|4186.03|4186.03|4186.03|4185.94|4185.94|0
1646054230000|2022-02-28 13:17:10|4184.16|4184.16|4184.16|4184.16|4184.16|4184.16|4184.16|4184.16|0
1646054250000|2022-02-28 13:17:30|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|0
1646054260000|2022-02-28 13:17:40|4185.34|4185.34|4183.73|4183.73|4185.34|4185.34|4183.73|4183.73|0
1646054270000|2022-02-28 13:17:50|4183.64|4183.64|4183.73|4183.73|4183.73|4183.73|4183.64|4183.64|0
1646054280000|2022-02-28 13:18:00|4183.58|4183.58|4182.84|4182.84|4183.58|4183.58|4182.84|4182.84|0
1646054290000|2022-02-28 13:18:10|4182.21|4182.21|4181.86|4181.86|4182.21|4182.21|4181.86|4181.86|0
1646054300000|2022-02-28 13:18:20|4181.77|4181.77|4181.83|4181.83|4181.83|4181.83|4181.77|4181.77|0
1646054310000|2022-02-28 13:18:30|4181.74|4181.74|4180.81|4180.81|4181.74|4181.74|4180.81|4180.81|0
1646054320000|2022-02-28 13:18:40|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|0
1646054360000|2022-02-28 13:19:20|4180.6|4180.6|4180.62|4180.62|4180.62|4180.62|4180.6|4180.6|0
1646054380000|2022-02-28 13:19:40|4180.47|4180.47|4180.81|4180.81|4180.81|4180.81|4180.47|4180.47|0
1646054390000|2022-02-28 13:19:50|4181.18|4181.18|4180.83|4180.83|4181.35|4181.35|4180.83|4180.83|0
1646054400000|2022-02-28 13:20:00|4180.92|4180.92|4181.01|4181.01|4181.01|4181.01|4180.92|4180.92|0
1646054410000|2022-02-28 13:20:10|4181.1|4181.1|4181.1|4181.1|4181.1|4181.1|4181.1|4181.1|0
1646054430000|2022-02-28 13:20:30|4181.13|4181.13|4181.69|4181.69|4181.69|4181.69|4181.07|4181.07|0
1646054440000|2022-02-28 13:20:40|4181.85|4181.85|4181.54|4181.54|4182.15|4182.15|4181.38|4181.38|0
1646054450000|2022-02-28 13:20:50|4181.69|4181.69|4181.53|4181.53|4181.85|4181.85|4181.53|4181.53|0
1646054460000|2022-02-28 13:21:00|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|0
1646054470000|2022-02-28 13:21:10|4181.45|4181.45|4180.08|4180.08|4181.64|4181.64|4180.08|4180.08|0
1646054480000|2022-02-28 13:21:20|4179.62|4179.62|4179.54|4179.54|4179.62|4179.62|4179.23|4179.23|0
1646054490000|2022-02-28 13:21:30|4179.69|4179.69|4179.69|4179.69|4179.69|4179.69|4179.69|4179.69|0
1646054500000|2022-02-28 13:21:40|4180|4180|4180.31|4180.31|4180.31|4180.31|4180|4180|0
1646054520000|2022-02-28 13:22:00|4180.51|4180.51|4177.73|4177.73|4180.51|4180.51|4177.73|4177.73|0
1646054530000|2022-02-28 13:22:10|4177.58|4177.58|4177.89|4177.89|4178.51|4178.51|4177.58|4177.58|0
1646054550000|2022-02-28 13:22:30|4177.77|4177.77|4177.22|4177.22|4177.77|4177.77|4177.22|4177.22|0
1646054560000|2022-02-28 13:22:40|4177.1|4177.1|4176.17|4176.17|4177.1|4177.1|4176.17|4176.17|0
1646054580000|2022-02-28 13:23:00|4176.15|4176.15|4176.11|4176.11|4176.15|4176.15|4176.11|4176.11|0
1646054590000|2022-02-28 13:23:10|4175.95|4175.95|4175.27|4175.27|4175.95|4175.95|4175.03|4175.03|0
1646054600000|2022-02-28 13:23:20|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|0
1646054610000|2022-02-28 13:23:30|4174.96|4174.96|4175.47|4175.47|4175.47|4175.47|4174.96|4174.96|0
1646054620000|2022-02-28 13:23:40|4175.53|4175.53|4175.57|4175.57|4175.57|4175.57|4175.53|4175.53|0
1646054630000|2022-02-28 13:23:50|4175.67|4175.67|4175.76|4175.76|4175.76|4175.76|4175.67|4175.67|0
1646054640000|2022-02-28 13:24:00|4175.67|4175.67|4175.42|4175.42|4175.67|4175.67|4175.42|4175.42|0
1646054650000|2022-02-28 13:24:10|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|0
1646054660000|2022-02-28 13:24:20|4175.02|4175.02|4175.02|4175.02|4175.02|4175.02|4175.02|4175.02|0
1646054670000|2022-02-28 13:24:30|4174.71|4174.71|4172.67|4172.67|4174.71|4174.71|4172.67|4172.67|0
1646054680000|2022-02-28 13:24:40|4172.64|4172.64|4172.74|4172.74|4172.74|4172.74|4172.64|4172.64|0
1646054690000|2022-02-28 13:24:50|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|0
1646054700000|2022-02-28 13:25:00|4172.91|4172.91|4174|4174|4174|4174|4172.91|4172.91|0
1646054710000|2022-02-28 13:25:10|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|0
1646054720000|2022-02-28 13:25:20|4174.93|4174.93|4175.08|4175.08|4175.24|4175.24|4174.93|4174.93|0
1646054740000|2022-02-28 13:25:40|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|0
1646054750000|2022-02-28 13:25:50|4175.15|4175.15|4173.56|4173.56|4175.15|4175.15|4173.56|4173.56|0
1646054760000|2022-02-28 13:26:00|4173.47|4173.47|4173.56|4173.56|4173.65|4173.65|4173.47|4173.47|0
1646054770000|2022-02-28 13:26:10|4174.49|4174.49|4174.8|4174.8|4174.8|4174.8|4174.49|4174.49|0
1646054790000|2022-02-28 13:26:30|4175.28|4175.28|4174.96|4174.96|4175.28|4175.28|4174.96|4174.96|0
1646054800000|2022-02-28 13:26:40|4175.15|4175.15|4175.33|4175.33|4175.39|4175.39|4175.15|4175.15|0
1646054810000|2022-02-28 13:26:50|4175.64|4175.64|4175.64|4175.64|4175.64|4175.64|4175.64|4175.64|0
1646054820000|2022-02-28 13:27:00|4175.17|4175.17|4175.49|4175.49|4175.64|4175.64|4174.4|4174.4|0
1646054830000|2022-02-28 13:27:10|4175.18|4175.18|4174.96|4174.96|4175.18|4175.18|4174.87|4174.87|0
1646054840000|2022-02-28 13:27:20|4174.34|4174.34|4174.34|4174.34|4174.34|4174.34|4174.34|4174.34|0
1646054850000|2022-02-28 13:27:30|4174.46|4174.46|4174.46|4174.46|4174.46|4174.46|4174.46|4174.46|0
1646054860000|2022-02-28 13:27:40|4174.61|4174.61|4174.77|4174.77|4174.77|4174.77|4174.46|4174.46|0
1646054870000|2022-02-28 13:27:50|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|0
1646054880000|2022-02-28 13:28:00|4175.08|4175.08|4174.92|4174.92|4175.08|4175.08|4174.92|4174.92|0
1646054890000|2022-02-28 13:28:10|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|0
1646054940000|2022-02-28 13:29:00|4175.39|4175.39|4175.08|4175.08|4175.39|4175.39|4175.08|4175.08|0
1646054960000|2022-02-28 13:29:20|4175.11|4175.11|4175.11|4175.11|4175.11|4175.11|4175.11|4175.11|0
1646054970000|2022-02-28 13:29:30|4175.42|4175.42|4175.76|4175.76|4175.76|4175.76|4175.42|4175.42|0
1646054980000|2022-02-28 13:29:40|4176.07|4176.07|4178.28|4178.28|4178.28|4178.28|4176.07|4176.07|0
1646054990000|2022-02-28 13:29:50|4178.44|4178.44|4178.13|4178.13|4179.06|4179.06|4178.13|4178.13|0
1646055000000|2022-02-28 13:30:00|4178.42|4178.42|4178.13|4178.13|4178.42|4178.42|4178.11|4178.11|0
1646055010000|2022-02-28 13:30:10|4178.3|4178.3|4178.3|4178.3|4178.3|4178.3|4178.3|4178.3|0
1646055020000|2022-02-28 13:30:20|4178.13|4178.13|4178.41|4178.41|4178.41|4178.41|4177.79|4177.79|0
1646055030000|2022-02-28 13:30:30|4178.56|4178.56|4179.86|4179.86|4180.29|4180.29|4178.56|4178.56|0
1646055040000|2022-02-28 13:30:40|4179.55|4179.55|4178.47|4178.47|4179.55|4179.55|4178.47|4178.47|0
1646055050000|2022-02-28 13:30:50|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|0
1646055060000|2022-02-28 13:31:00|4176.85|4176.85|4176.85|4176.85|4176.85|4176.85|4176.85|4176.85|0
1646055070000|2022-02-28 13:31:10|4176.7|4176.7|4176.7|4176.7|4176.7|4176.7|4176.7|4176.7|0
1646055080000|2022-02-28 13:31:20|4176.73|4176.73|4176.75|4176.75|4176.75|4176.75|4176.73|4176.73|0
1646055090000|2022-02-28 13:31:30|4175.82|4175.82|4175.75|4175.75|4175.82|4175.82|4175.75|4175.75|0
1646055100000|2022-02-28 13:31:40|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|0
1646055120000|2022-02-28 13:32:00|4175.28|4175.28|4175.47|4175.47|4175.47|4175.47|4175.28|4175.28|0
1646055130000|2022-02-28 13:32:10|4175.37|4175.37|4175.37|4175.37|4175.37|4175.37|4175.37|4175.37|0
1646055140000|2022-02-28 13:32:20|4175.25|4175.25|4175.47|4175.47|4175.56|4175.56|4175.25|4175.25|0
1646055160000|2022-02-28 13:32:40|4176.71|4176.71|4177.02|4177.02|4177.02|4177.02|4176.71|4176.71|0
1646055170000|2022-02-28 13:32:50|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|4176.87|4176.87|0
1646055180000|2022-02-28 13:33:00|4177.46|4177.46|4178.23|4178.23|4178.23|4178.23|4177.36|4177.36|0
1646055190000|2022-02-28 13:33:10|4178.69|4178.69|4178.54|4178.54|4178.84|4178.84|4178.54|4178.54|0
1646055210000|2022-02-28 13:33:30|4178.38|4178.38|4178.65|4178.65|4179|4179|4178.38|4178.38|0
1646055220000|2022-02-28 13:33:40|4178.42|4178.42|4180.24|4180.24|4180.43|4180.43|4178.42|4178.42|0
1646055240000|2022-02-28 13:34:00|4180.15|4180.15|4179.76|4179.76|4180.19|4180.19|4179.54|4179.54|0
1646055250000|2022-02-28 13:34:10|4179.73|4179.73|4178.55|4178.55|4179.89|4179.89|4178.55|4178.55|0
1646055260000|2022-02-28 13:34:20|4178.53|4178.53|4178.29|4178.29|4178.53|4178.53|4178.22|4178.22|0
1646055270000|2022-02-28 13:34:30|4178.39|4178.39|4177.73|4177.73|4178.39|4178.39|4177.61|4177.61|0
1646055280000|2022-02-28 13:34:40|4177.57|4177.57|4177.88|4177.88|4177.88|4177.88|4177.57|4177.57|0
1646055290000|2022-02-28 13:34:50|4177.76|4177.76|4178.79|4178.79|4178.79|4178.79|4177.7|4177.7|0
1646055300000|2022-02-28 13:35:00|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|0
1646055310000|2022-02-28 13:35:10|4178.72|4178.72|4177.45|4177.45|4178.78|4178.78|4177.45|4177.45|0
1646055320000|2022-02-28 13:35:20|4177.17|4177.17|4175.38|4175.38|4177.17|4177.17|4175.38|4175.38|0
1646055330000|2022-02-28 13:35:30|4175.69|4175.69|4176|4176|4176|4176|4175.69|4175.69|0
1646055350000|2022-02-28 13:35:50|4175.81|4175.81|4176.28|4176.28|4176.59|4176.59|4175.66|4175.66|0
1646055360000|2022-02-28 13:36:00|4175.5|4175.5|4176.41|4176.41|4176.41|4176.41|4174.2|4174.2|0
1646055370000|2022-02-28 13:36:10|4175.78|4175.78|4175.69|4175.69|4175.78|4175.78|4175.69|4175.69|0
1646055380000|2022-02-28 13:36:20|4175.67|4175.67|4175.38|4175.38|4175.69|4175.69|4175.36|4175.36|0
1646055390000|2022-02-28 13:36:30|4176|4176|4175.98|4175.98|4176|4176|4175.98|4175.98|0
1646055400000|2022-02-28 13:36:40|4174.42|4174.42|4173.53|4173.53|4174.58|4174.58|4173.53|4173.53|0
1646055410000|2022-02-28 13:36:50|4173.62|4173.62|4173.93|4173.93|4173.93|4173.93|4173.62|4173.62|0
1646055420000|2022-02-28 13:37:00|4173.31|4173.31|4173.31|4173.31|4173.31|4173.31|4173.31|4173.31|0
1646055430000|2022-02-28 13:37:10|4173.25|4173.25|4172.63|4172.63|4173.25|4173.25|4172.63|4172.63|0
1646055440000|2022-02-28 13:37:20|4172.01|4172.01|4173.4|4173.4|4173.4|4173.4|4172.01|4172.01|0
1646055450000|2022-02-28 13:37:30|4173.36|4173.36|4173.07|4173.07|4173.38|4173.38|4173.07|4173.07|0
1646055460000|2022-02-28 13:37:40|4173.03|4173.03|4173.03|4173.03|4173.03|4173.03|4173.03|4173.03|0
1646055470000|2022-02-28 13:37:50|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|0
1646055480000|2022-02-28 13:38:00|4172.68|4172.68|4172.59|4172.59|4172.9|4172.9|4172.59|4172.59|0
1646055490000|2022-02-28 13:38:10|4171.97|4171.97|4172.12|4172.12|4172.12|4172.12|4171.97|4171.97|0
1646055510000|2022-02-28 13:38:30|4172.14|4172.14|4172.3|4172.3|4172.3|4172.3|4172.14|4172.14|0
1646055520000|2022-02-28 13:38:40|4172.32|4172.32|4172.01|4172.01|4172.32|4172.32|4172.01|4172.01|0
1646055530000|2022-02-28 13:38:50|4172.47|4172.47|4170.92|4170.92|4172.47|4172.47|4170.3|4170.3|0
1646055540000|2022-02-28 13:39:00|4171.23|4171.23|4171.7|4171.7|4171.7|4171.7|4171.23|4171.23|0
1646055550000|2022-02-28 13:39:10|4172.01|4172.01|4172.01|4172.01|4172.01|4172.01|4172.01|4172.01|0
1646055560000|2022-02-28 13:39:20|4171.92|4171.92|4171.8|4171.8|4171.92|4171.92|4171.73|4171.73|0
1646055570000|2022-02-28 13:39:30|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|0
1646055580000|2022-02-28 13:39:40|4172.03|4172.03|4171.97|4171.97|4172.03|4172.03|4171.97|4171.97|0
1646055590000|2022-02-28 13:39:50|4171.88|4171.88|4172.9|4172.9|4173.86|4173.86|4171.88|4171.88|0
1646055600000|2022-02-28 13:40:00|4172.59|4172.59|4172.57|4172.57|4172.59|4172.59|4172.57|4172.57|0
1646055610000|2022-02-28 13:40:10|4172.26|4172.26|4171.95|4171.95|4172.26|4172.26|4171.95|4171.95|0
1646055620000|2022-02-28 13:40:20|4171.85|4171.85|4171.36|4171.36|4171.85|4171.85|4171.36|4171.36|0
1646055630000|2022-02-28 13:40:30|4171.54|4171.54|4171.68|4171.68|4171.68|4171.68|4171.54|4171.54|0
1646055650000|2022-02-28 13:40:50|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|0
1646055660000|2022-02-28 13:41:00|4171.68|4171.68|4171.95|4171.95|4172|4172|4171.68|4171.68|0
1646055670000|2022-02-28 13:41:10|4171.64|4171.64|4171.04|4171.04|4171.66|4171.66|4171.04|4171.04|0
1646055690000|2022-02-28 13:41:30|4170.73|4170.73|4169.57|4169.57|4170.73|4170.73|4169.57|4169.57|0
1646055700000|2022-02-28 13:41:40|4169.39|4169.39|4168.34|4168.34|4169.39|4169.39|4168.34|4168.34|0
1646055710000|2022-02-28 13:41:50|4168.14|4168.14|4168.23|4168.23|4168.23|4168.23|4168.14|4168.14|0
1646055720000|2022-02-28 13:42:00|4169.01|4169.01|4169.39|4169.39|4169.7|4169.7|4168.85|4168.85|0
1646055730000|2022-02-28 13:42:10|4169.2|4169.2|4169.39|4169.39|4169.39|4169.39|4169.2|4169.2|0
1646055740000|2022-02-28 13:42:20|4169.23|4169.23|4168.92|4168.92|4169.23|4169.23|4168.92|4168.92|0
1646055750000|2022-02-28 13:42:30|4169.02|4169.02|4169.02|4169.02|4169.02|4169.02|4169.02|4169.02|0
1646055760000|2022-02-28 13:42:40|4168.71|4168.71|4168.75|4168.75|4168.75|4168.75|4168.71|4168.71|0
1646055770000|2022-02-28 13:42:50|4168.65|4168.65|4166.83|4166.83|4168.65|4168.65|4166.83|4166.83|0
1646055780000|2022-02-28 13:43:00|4167.45|4167.45|4166.84|4166.84|4167.45|4167.45|4166.21|4166.21|0
1646055790000|2022-02-28 13:43:10|4166.21|4166.21|4164.57|4164.57|4166.21|4166.21|4164.57|4164.57|0
1646055800000|2022-02-28 13:43:20|4164.45|4164.45|4164.71|4164.71|4165.12|4165.12|4164.45|4164.45|0
1646055810000|2022-02-28 13:43:30|4164.81|4164.81|4164.65|4164.65|4164.81|4164.81|4164.5|4164.5|0
1646055820000|2022-02-28 13:43:40|4164.04|4164.04|4164.04|4164.04|4164.04|4164.04|4164.04|4164.04|0
1646055830000|2022-02-28 13:43:50|4164.19|4164.19|4164.22|4164.22|4165.28|4165.28|4163.73|4163.73|0
1646055840000|2022-02-28 13:44:00|4164.53|4164.53|4164.84|4164.84|4164.84|4164.84|4164.53|4164.53|0
1646055850000|2022-02-28 13:44:10|4164.53|4164.53|4164.72|4164.72|4164.72|4164.72|4164.44|4164.44|0
1646055860000|2022-02-28 13:44:20|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|0
1646055870000|2022-02-28 13:44:30|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|0
1646055890000|2022-02-28 13:44:50|4164.74|4164.74|4165.2|4165.2|4165.2|4165.2|4164.74|4164.74|0
1646055900000|2022-02-28 13:45:00|4165.82|4165.82|4164.31|4164.31|4165.91|4165.91|4164.28|4164.28|0
1646055930000|2022-02-28 13:45:30|4164.18|4164.18|4164.7|4164.7|4164.7|4164.7|4163.93|4163.93|0
1646055940000|2022-02-28 13:45:40|4164.33|4164.33|4164.8|4164.8|4164.8|4164.8|4164.33|4164.33|0
1646055950000|2022-02-28 13:45:50|4165.09|4165.09|4164.78|4164.78|4165.09|4165.09|4164.63|4164.63|0
1646055960000|2022-02-28 13:46:00|4165.06|4165.06|4165.06|4165.06|4165.06|4165.06|4165.06|4165.06|0
1646055970000|2022-02-28 13:46:10|4165.11|4165.11|4164.95|4164.95|4165.11|4165.11|4164.8|4164.8|0
1646055980000|2022-02-28 13:46:20|4165.58|4165.58|4166.04|4166.04|4166.04|4166.04|4165.58|4165.58|0
1646055990000|2022-02-28 13:46:30|4165.11|4165.11|4164.95|4164.95|4165.11|4165.11|4164.8|4164.8|0
1646056000000|2022-02-28 13:46:40|4165.58|4165.58|4165.26|4165.26|4165.58|4165.58|4165.26|4165.26|0
1646056010000|2022-02-28 13:46:50|4165.36|4165.36|4164.4|4164.4|4165.36|4165.36|4164.4|4164.4|0
1646056020000|2022-02-28 13:47:00|4164.71|4164.71|4164.71|4164.71|4165.02|4165.02|4164.71|4164.71|0
1646056030000|2022-02-28 13:47:10|4164.8|4164.8|4166.04|4166.04|4166.04|4166.04|4164.8|4164.8|0
1646056050000|2022-02-28 13:47:30|4166.32|4166.32|4166.94|4166.94|4166.94|4166.94|4166.32|4166.32|0
1646056060000|2022-02-28 13:47:40|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|0
1646056070000|2022-02-28 13:47:50|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|0
1646056080000|2022-02-28 13:48:00|4167.57|4167.57|4168.16|4168.16|4168.16|4168.16|4167.57|4167.57|0
1646056090000|2022-02-28 13:48:10|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|0
1646056100000|2022-02-28 13:48:20|4168.72|4168.72|4170.35|4170.35|4170.35|4170.35|4168.72|4168.72|0
1646056110000|2022-02-28 13:48:30|4170.63|4170.63|4172.8|4172.8|4173.11|4173.11|4170.63|4170.63|0
1646056120000|2022-02-28 13:48:40|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|0
1646056130000|2022-02-28 13:48:50|4172.55|4172.55|4172.55|4172.55|4172.55|4172.55|4172.55|4172.55|0
1646056140000|2022-02-28 13:49:00|4172.6|4172.6|4172.25|4172.25|4172.6|4172.6|4172.25|4172.25|0
1646056150000|2022-02-28 13:49:10|4172.27|4172.27|4171.43|4171.43|4172.27|4172.27|4171.34|4171.34|0
1646056160000|2022-02-28 13:49:20|4170.97|4170.97|4170.91|4170.91|4170.97|4170.97|4170.91|4170.91|0
1646056170000|2022-02-28 13:49:30|4170.76|4170.76|4170.91|4170.91|4170.91|4170.91|4170.76|4170.76|0
1646056180000|2022-02-28 13:49:40|4171.22|4171.22|4170.91|4170.91|4171.22|4171.22|4170.91|4170.91|0
1646056190000|2022-02-28 13:49:50|4170.87|4170.87|4170.87|4170.87|4170.87|4170.87|4170.87|4170.87|0
1646056200000|2022-02-28 13:50:00|4171.02|4171.02|4170.92|4170.92|4171.02|4171.02|4170.87|4170.87|0
1646056210000|2022-02-28 13:50:10|4170.61|4170.61|4170.61|4170.61|4170.61|4170.61|4170.61|4170.61|0
1646056220000|2022-02-28 13:50:20|4170.45|4170.45|4170.61|4170.61|4170.76|4170.76|4170.45|4170.45|0
1646056230000|2022-02-28 13:50:30|4171.54|4171.54|4171.54|4171.54|4171.54|4171.54|4171.54|4171.54|0
1646056260000|2022-02-28 13:51:00|4171.69|4171.69|4172.85|4172.85|4172.85|4172.85|4171.69|4171.69|0
1646056270000|2022-02-28 13:51:10|4173.16|4173.16|4174.15|4174.15|4174.46|4174.46|4172.85|4172.85|0
1646056280000|2022-02-28 13:51:20|4174.46|4174.46|4174.3|4174.3|4174.61|4174.61|4174.3|4174.3|0
1646056300000|2022-02-28 13:51:40|4174.39|4174.39|4174.73|4174.73|4174.73|4174.73|4174.39|4174.39|0
1646056310000|2022-02-28 13:51:50|4174.75|4174.75|4174.79|4174.79|4174.79|4174.79|4174.75|4174.75|0
1646056320000|2022-02-28 13:52:00|4173.86|4173.86|4173.86|4173.86|4173.86|4173.86|4173.86|4173.86|0
1646056330000|2022-02-28 13:52:10|4174.48|4174.48|4174.58|4174.58|4174.58|4174.58|4174.48|4174.48|0
1646056340000|2022-02-28 13:52:20|4174.88|4174.88|4174.98|4174.98|4174.98|4174.98|4174.88|4174.88|0
1646056350000|2022-02-28 13:52:30|4174.67|4174.67|4174.79|4174.79|4174.79|4174.79|4174.67|4174.67|0
1646056360000|2022-02-28 13:52:40|4175.72|4175.72|4177.06|4177.06|4177.21|4177.21|4175.72|4175.72|0
1646056370000|2022-02-28 13:52:50|4177.1|4177.1|4177.1|4177.1|4177.1|4177.1|4177.1|4177.1|0
1646056380000|2022-02-28 13:53:00|4176.79|4176.79|4177.1|4177.1|4177.1|4177.1|4176.79|4176.79|0
1646056390000|2022-02-28 13:53:10|4177.41|4177.41|4177.56|4177.56|4177.56|4177.56|4177.1|4177.1|0
1646056400000|2022-02-28 13:53:20|4177.72|4177.72|4177.62|4177.62|4177.72|4177.72|4177.62|4177.62|0
1646056410000|2022-02-28 13:53:30|4177.55|4177.55|4177.48|4177.48|4177.55|4177.55|4177.48|4177.48|0
1646056420000|2022-02-28 13:53:40|4177.79|4177.79|4177.17|4177.17|4177.79|4177.79|4177.17|4177.17|0
1646056430000|2022-02-28 13:53:50|4176.82|4176.82|4176.48|4176.48|4177.22|4177.22|4176.48|4176.48|0
1646056440000|2022-02-28 13:54:00|4176.3|4176.3|4175.74|4175.74|4176.3|4176.3|4175.74|4175.74|0
1646056450000|2022-02-28 13:54:10|4176.05|4176.05|4176.36|4176.36|4176.42|4176.42|4176.05|4176.05|0
1646056460000|2022-02-28 13:54:20|4176.42|4176.42|4176.92|4176.92|4176.92|4176.92|4176.42|4176.42|0
1646056470000|2022-02-28 13:54:30|4178.16|4178.16|4178.78|4178.78|4178.78|4178.78|4178.16|4178.16|0
1646056480000|2022-02-28 13:54:40|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|0
1646056490000|2022-02-28 13:54:50|4179.21|4179.21|4178.53|4178.53|4179.21|4179.21|4178.53|4178.53|0
1646056500000|2022-02-28 13:55:00|4179.15|4179.15|4179.61|4179.61|4179.61|4179.61|4179.15|4179.15|0
1646056510000|2022-02-28 13:55:10|4179.77|4179.77|4181.69|4181.69|4181.69|4181.69|4179.77|4179.77|0
1646056520000|2022-02-28 13:55:20|4181.85|4181.85|4181.69|4181.69|4181.85|4181.85|4181.69|4181.69|0
1646056530000|2022-02-28 13:55:30|4182|4182|4182.56|4182.56|4182.56|4182.56|4181.69|4181.69|0
1646056540000|2022-02-28 13:55:40|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|0
1646056550000|2022-02-28 13:55:50|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|0
1646056570000|2022-02-28 13:56:10|4182.74|4182.74|4183.05|4183.05|4183.05|4183.05|4182.74|4182.74|0
1646056580000|2022-02-28 13:56:20|4182.94|4182.94|4183.09|4183.09|4183.4|4183.4|4182.94|4182.94|0
1646056590000|2022-02-28 13:56:30|4182.47|4182.47|4182.59|4182.59|4182.78|4182.78|4182.47|4182.47|0
1646056600000|2022-02-28 13:56:40|4181.67|4181.67|4177.66|4177.66|4181.67|4181.67|4177.66|4177.66|0
1646056610000|2022-02-28 13:56:50|4177.51|4177.51|4176.13|4176.13|4177.51|4177.51|4176.11|4176.11|0
1646056620000|2022-02-28 13:57:00|4176.6|4176.6|4176.44|4176.44|4176.6|4176.6|4176.44|4176.44|0
1646056630000|2022-02-28 13:57:10|4176.53|4176.53|4176.42|4176.42|4176.53|4176.53|4176.42|4176.42|0
1646056640000|2022-02-28 13:57:20|4176.39|4176.39|4176.39|4176.39|4176.39|4176.39|4176.39|4176.39|0
1646056650000|2022-02-28 13:57:30|4176.3|4176.3|4175.31|4175.31|4176.3|4176.3|4174.91|4174.91|0
1646056660000|2022-02-28 13:57:40|4175.93|4175.93|4176.33|4176.33|4176.33|4176.33|4175.93|4175.93|0
1646056670000|2022-02-28 13:57:50|4176.95|4176.95|4176.95|4176.95|4176.95|4176.95|4176.95|4176.95|0
1646056680000|2022-02-28 13:58:00|4176.86|4176.86|4176.51|4176.51|4176.86|4176.86|4176.51|4176.51|0
1646056700000|2022-02-28 13:58:20|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|0
1646056710000|2022-02-28 13:58:30|4176.04|4176.04|4176.35|4176.35|4176.35|4176.35|4176.04|4176.04|0
1646056720000|2022-02-28 13:58:40|4176.17|4176.17|4176.7|4176.7|4176.7|4176.7|4175.98|4175.98|0
1646056730000|2022-02-28 13:58:50|4177.01|4177.01|4177.59|4177.59|4177.63|4177.63|4177.01|4177.01|0
1646056740000|2022-02-28 13:59:00|4177.77|4177.77|4177.46|4177.46|4177.77|4177.77|4177.46|4177.46|0
1646056750000|2022-02-28 13:59:10|4177.77|4177.77|4178.79|4178.79|4178.79|4178.79|4177.77|4177.77|0
1646056760000|2022-02-28 13:59:20|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|0
1646056770000|2022-02-28 13:59:30|4178.93|4178.93|4179.27|4179.27|4179.27|4179.27|4178.93|4178.93|0
1646056800000|2022-02-28 14:00:00|4179.03|4179.03|4178.85|4178.85|4179.03|4179.03|4178.85|4178.85|0
1646056810000|2022-02-28 14:00:10|4178.82|4178.82|4179.29|4179.29|4179.29|4179.29|4178.82|4178.82|0
1646056820000|2022-02-28 14:00:20|4179.44|4179.44|4179.47|4179.47|4179.63|4179.63|4179.44|4179.44|0
1646056830000|2022-02-28 14:00:30|4179.75|4179.75|4179.84|4179.84|4179.84|4179.84|4179.75|4179.75|0
1646056840000|2022-02-28 14:00:40|4181.71|4181.71|4180.83|4180.83|4181.71|4181.71|4180.51|4180.51|0
1646056850000|2022-02-28 14:00:50|4180.2|4180.2|4180.11|4180.11|4180.2|4180.2|4180.11|4180.11|0
1646056860000|2022-02-28 14:01:00|4180.26|4180.26|4180.36|4180.36|4180.36|4180.36|4180.26|4180.26|0
1646056870000|2022-02-28 14:01:10|4181.91|4181.91|4181.91|4181.91|4181.91|4181.91|4181.91|4181.91|0
1646056880000|2022-02-28 14:01:20|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|0
1646056890000|2022-02-28 14:01:30|4181.67|4181.67|4181.95|4181.95|4181.95|4181.95|4181.67|4181.67|0
1646056900000|2022-02-28 14:01:40|4180.87|4180.87|4181.05|4181.05|4181.05|4181.05|4180.71|4180.71|0
1646056910000|2022-02-28 14:01:50|4181.22|4181.22|4179.95|4179.95|4181.33|4181.33|4179.95|4179.95|0
1646056920000|2022-02-28 14:02:00|4179.92|4179.92|4179.95|4179.95|4179.95|4179.95|4179.92|4179.92|0
1646056940000|2022-02-28 14:02:20|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|0
1646056950000|2022-02-28 14:02:30|4180.97|4180.97|4181.07|4181.07|4181.07|4181.07|4180.97|4180.97|0
1646056960000|2022-02-28 14:02:40|4180.75|4180.75|4180.83|4180.83|4180.83|4180.83|4180.44|4180.44|0
1646056970000|2022-02-28 14:02:50|4180.21|4180.21|4180.18|4180.18|4180.21|4180.21|4180.18|4180.18|0
1646056980000|2022-02-28 14:03:00|4180.06|4180.06|4179.1|4179.1|4180.06|4180.06|4179.1|4179.1|0
1646056990000|2022-02-28 14:03:10|4179.73|4179.73|4179.42|4179.42|4179.73|4179.73|4179.26|4179.26|0
1646057000000|2022-02-28 14:03:20|4179.48|4179.48|4179.52|4179.52|4179.63|4179.63|4179.48|4179.48|0
1646057030000|2022-02-28 14:03:50|4179.21|4179.21|4178.27|4178.27|4179.21|4179.21|4178.27|4178.27|0
1646057040000|2022-02-28 14:04:00|4178.18|4178.18|4178.18|4178.18|4178.18|4178.18|4178.18|4178.18|0
1646057050000|2022-02-28 14:04:10|4178.09|4178.09|4176.67|4176.67|4178.09|4178.09|4176.59|4176.59|0
1646057060000|2022-02-28 14:04:20|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|0
1646057070000|2022-02-28 14:04:30|4176.21|4176.21|4175.84|4175.84|4176.21|4176.21|4175.84|4175.84|0
1646057090000|2022-02-28 14:04:50|4175.37|4175.37|4175.68|4175.68|4175.68|4175.68|4175.37|4175.37|0
1646057100000|2022-02-28 14:05:00|4174.28|4174.28|4174.76|4174.76|4175.09|4175.09|4174.28|4174.28|0
1646057110000|2022-02-28 14:05:10|4174.52|4174.52|4174.52|4174.52|4174.52|4174.52|4174.52|4174.52|0
1646057130000|2022-02-28 14:05:30|4175.45|4175.45|4176.15|4176.15|4176.15|4176.15|4175.45|4175.45|0
1646057140000|2022-02-28 14:05:40|4177|4177|4177.28|4177.28|4177.28|4177.28|4177|4177|0
1646057150000|2022-02-28 14:05:50|4177.59|4177.59|4177.9|4177.9|4177.9|4177.9|4177.59|4177.59|0
1646057160000|2022-02-28 14:06:00|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|0
1646057170000|2022-02-28 14:06:10|4179.41|4179.41|4179.41|4179.41|4179.41|4179.41|4179.41|4179.41|0
1646057180000|2022-02-28 14:06:20|4179.36|4179.36|4179.24|4179.24|4179.36|4179.36|4179.05|4179.05|0
1646057190000|2022-02-28 14:06:30|4179.29|4179.29|4179.29|4179.29|4179.29|4179.29|4179.29|4179.29|0
1646057200000|2022-02-28 14:06:40|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|0
1646057210000|2022-02-28 14:06:50|4180.69|4180.69|4181.9|4181.9|4181.9|4181.9|4180.69|4180.69|0
1646057220000|2022-02-28 14:07:00|4182.52|4182.52|4180.38|4180.38|4182.52|4182.52|4180.38|4180.38|0
1646057230000|2022-02-28 14:07:10|4180.06|4180.06|4179.88|4179.88|4180.06|4180.06|4179.88|4179.88|0
1646057240000|2022-02-28 14:07:20|4179.97|4179.97|4179.66|4179.66|4179.97|4179.97|4179.66|4179.66|0
1646057250000|2022-02-28 14:07:30|4179.51|4179.51|4179.6|4179.6|4179.6|4179.6|4179.51|4179.51|0
1646057260000|2022-02-28 14:07:40|4178.98|4178.98|4178.83|4178.83|4178.98|4178.98|4178.83|4178.83|0
1646057270000|2022-02-28 14:07:50|4178.52|4178.52|4178.21|4178.21|4178.52|4178.52|4178.21|4178.21|0
1646057290000|2022-02-28 14:08:10|4179.14|4179.14|4179.34|4179.34|4179.34|4179.34|4179.14|4179.14|0
1646057300000|2022-02-28 14:08:20|4179.18|4179.18|4179.18|4179.18|4179.18|4179.18|4179.18|4179.18|0
1646057310000|2022-02-28 14:08:30|4179.16|4179.16|4179|4179|4179.16|4179.16|4179|4179|0
1646057320000|2022-02-28 14:08:40|4179.06|4179.06|4179.53|4179.53|4179.53|4179.53|4179.06|4179.06|0
1646057330000|2022-02-28 14:08:50|4179.8|4179.8|4179.49|4179.49|4179.8|4179.8|4179.49|4179.49|0
1646057340000|2022-02-28 14:09:00|4178.87|4178.87|4178.28|4178.28|4178.87|4178.87|4178.28|4178.28|0
1646057350000|2022-02-28 14:09:10|4178.18|4178.18|4178.18|4178.18|4178.18|4178.18|4178.18|4178.18|0
1646057360000|2022-02-28 14:09:20|4178.65|4178.65|4179.73|4179.73|4179.73|4179.73|4178.65|4178.65|0
1646057370000|2022-02-28 14:09:30|4179.89|4179.89|4180.13|4180.13|4180.13|4180.13|4179.89|4179.89|0
1646057380000|2022-02-28 14:09:40|4181.22|4181.22|4181.27|4181.27|4181.27|4181.27|4181.22|4181.22|0
1646057390000|2022-02-28 14:09:50|4181.42|4181.42|4182.04|4182.04|4182.04|4182.04|4181.42|4181.42|0
1646057420000|2022-02-28 14:10:20|4182.35|4182.35|4182.35|4182.35|4182.35|4182.35|4182.35|4182.35|0
1646057430000|2022-02-28 14:10:30|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|0
1646057450000|2022-02-28 14:10:50|4181.61|4181.61|4180.26|4180.26|4181.61|4181.61|4180.26|4180.26|0
1646057460000|2022-02-28 14:11:00|4180.3|4180.3|4179.68|4179.68|4180.3|4180.3|4179.36|4179.36|0
1646057470000|2022-02-28 14:11:10|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|0
1646057490000|2022-02-28 14:11:30|4179.77|4179.77|4179.79|4179.79|4179.79|4179.79|4179.77|4179.77|0
1646057500000|2022-02-28 14:11:40|4180.1|4180.1|4179.8|4179.8|4180.1|4180.1|4179.64|4179.64|0
1646057510000|2022-02-28 14:11:50|4180.11|4180.11|4179.9|4179.9|4180.11|4180.11|4179.9|4179.9|0
1646057520000|2022-02-28 14:12:00|4179.72|4179.72|4179.41|4179.41|4179.72|4179.72|4179.41|4179.41|0
1646057530000|2022-02-28 14:12:10|4179.23|4179.23|4178.11|4178.11|4179.23|4179.23|4178.11|4178.11|0
1646057540000|2022-02-28 14:12:20|4179.35|4179.35|4179.35|4179.35|4179.35|4179.35|4179.35|4179.35|0
1646057550000|2022-02-28 14:12:30|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|0
1646057560000|2022-02-28 14:12:40|4178.92|4178.92|4177.99|4177.99|4178.92|4178.92|4177.99|4177.99|0
1646057570000|2022-02-28 14:12:50|4177.81|4177.81|4176.72|4176.72|4177.81|4177.81|4176.72|4176.72|0
1646057590000|2022-02-28 14:13:10|4176.91|4176.91|4176.91|4176.91|4176.91|4176.91|4176.91|4176.91|0
1646057610000|2022-02-28 14:13:30|4177|4177|4177|4177|4177|4177|4177|4177|0
1646057620000|2022-02-28 14:13:40|4177.06|4177.06|4177.12|4177.12|4177.12|4177.12|4177.06|4177.06|0
1646057630000|2022-02-28 14:13:50|4178.05|4178.05|4177.74|4177.74|4178.05|4178.05|4177.74|4177.74|0
1646057640000|2022-02-28 14:14:00|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|0
1646057660000|2022-02-28 14:14:20|4177.84|4177.84|4177.68|4177.68|4177.84|4177.84|4177.53|4177.53|0
1646057670000|2022-02-28 14:14:30|4177.06|4177.06|4176.24|4176.24|4177.06|4177.06|4175.86|4175.86|0
1646057680000|2022-02-28 14:14:40|4176.39|4176.39|4177.48|4177.48|4177.48|4177.48|4176.39|4176.39|0
1646057690000|2022-02-28 14:14:50|4177.79|4177.79|4177.13|4177.13|4177.79|4177.79|4177.13|4177.13|0
1646057700000|2022-02-28 14:15:00|4178.06|4178.06|4178.06|4178.06|4178.06|4178.06|4178.06|4178.06|0
1646057710000|2022-02-28 14:15:10|4177.91|4177.91|4177.4|4177.4|4178.02|4178.02|4177.4|4177.4|0
1646057720000|2022-02-28 14:15:20|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|0
1646057730000|2022-02-28 14:15:30|4177.39|4177.39|4177.02|4177.02|4177.39|4177.39|4176.71|4176.71|0
1646057740000|2022-02-28 14:15:40|4177.37|4177.37|4178.03|4178.03|4178.03|4178.03|4177.31|4177.31|0
1646057760000|2022-02-28 14:16:00|4178.49|4178.49|4178.51|4178.51|4178.8|4178.8|4178.05|4178.05|0
1646057770000|2022-02-28 14:16:10|4179.13|4179.13|4179.7|4179.7|4179.7|4179.7|4178.76|4178.76|0
1646057780000|2022-02-28 14:16:20|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|0
1646057790000|2022-02-28 14:16:30|4179.69|4179.69|4180.47|4180.47|4180.63|4180.63|4179.69|4179.69|0
1646057810000|2022-02-28 14:16:50|4180.16|4180.16|4179.39|4179.39|4180.32|4180.32|4179.34|4179.34|0
1646057820000|2022-02-28 14:17:00|4179.7|4179.7|4178.8|4178.8|4179.7|4179.7|4178.71|4178.71|0
1646057830000|2022-02-28 14:17:10|4178.45|4178.45|4178.6|4178.6|4178.76|4178.76|4178.45|4178.45|0
1646057840000|2022-02-28 14:17:20|4178.79|4178.79|4178.96|4178.96|4179|4179|4178.7|4178.7|0
1646057870000|2022-02-28 14:17:50|4179.26|4179.26|4179.32|4179.32|4179.32|4179.32|4179.26|4179.26|0
1646057880000|2022-02-28 14:18:00|4179.01|4179.01|4177.92|4177.92|4179.01|4179.01|4177.92|4177.92|0
1646057910000|2022-02-28 14:18:30|4177.84|4177.84|4177.5|4177.5|4177.84|4177.84|4177.5|4177.5|0
1646057920000|2022-02-28 14:18:40|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|0
1646057930000|2022-02-28 14:18:50|4177.77|4177.77|4177.95|4177.95|4177.95|4177.95|4177.7|4177.7|0
1646057940000|2022-02-28 14:19:00|4177.33|4177.33|4177.64|4177.64|4177.64|4177.64|4177.33|4177.33|0
1646057950000|2022-02-28 14:19:10|4177.73|4177.73|4177.65|4177.65|4177.81|4177.81|4177.65|4177.65|0
1646057960000|2022-02-28 14:19:20|4177.68|4177.68|4177.66|4177.66|4177.78|4177.78|4177.66|4177.66|0
1646057970000|2022-02-28 14:19:30|4177.68|4177.68|4178.93|4178.93|4178.93|4178.93|4177.68|4177.68|0
1646057980000|2022-02-28 14:19:40|4179.23|4179.23|4179.23|4179.23|4179.23|4179.23|4179.23|4179.23|0
1646057990000|2022-02-28 14:19:50|4179.08|4179.08|4179.39|4179.39|4179.39|4179.39|4179.08|4179.08|0
1646058000000|2022-02-28 14:20:00|4179.37|4179.37|4179.37|4179.37|4179.37|4179.37|4179.37|4179.37|0
1646058010000|2022-02-28 14:20:10|4179.68|4179.68|4179.9|4179.9|4180.08|4180.08|4179.68|4179.68|0
1646058030000|2022-02-28 14:20:30|4181.15|4181.15|4182.39|4182.39|4182.39|4182.39|4181.15|4181.15|0
1646058040000|2022-02-28 14:20:40|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|0
1646058060000|2022-02-28 14:21:00|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|0
1646058070000|2022-02-28 14:21:10|4183.26|4183.26|4182.84|4182.84|4183.73|4183.73|4182.84|4182.84|0
1646058090000|2022-02-28 14:21:30|4183.15|4183.15|4182.44|4182.44|4183.15|4183.15|4182.44|4182.44|0
1646058100000|2022-02-28 14:21:40|4181.81|4181.81|4181.72|4181.72|4181.81|4181.81|4181.72|4181.72|0
1646058110000|2022-02-28 14:21:50|4181.65|4181.65|4181.03|4181.03|4181.65|4181.65|4181.03|4181.03|0
1646058120000|2022-02-28 14:22:00|4180.87|4180.87|4180.72|4180.72|4180.87|4180.87|4180.41|4180.41|0
1646058130000|2022-02-28 14:22:10|4180.44|4180.44|4180.49|4180.49|4180.53|4180.53|4180.44|4180.44|0
1646058140000|2022-02-28 14:22:20|4179.25|4179.25|4179.25|4179.25|4179.25|4179.25|4179.25|4179.25|0
1646058150000|2022-02-28 14:22:30|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|0
1646058160000|2022-02-28 14:22:40|4181.11|4181.11|4181.05|4181.05|4181.11|4181.11|4181.05|4181.05|0
1646058170000|2022-02-28 14:22:50|4181.17|4181.17|4181.04|4181.04|4181.36|4181.36|4181.04|4181.04|0
1646058180000|2022-02-28 14:23:00|4180.95|4180.95|4180.08|4180.08|4180.95|4180.95|4180.08|4180.08|0
1646058190000|2022-02-28 14:23:10|4179.77|4179.77|4179.77|4179.77|4179.77|4179.77|4179.77|4179.77|0
1646058200000|2022-02-28 14:23:20|4179.73|4179.73|4179.73|4179.73|4179.73|4179.73|4179.73|4179.73|0
1646058210000|2022-02-28 14:23:30|4180.04|4180.04|4180.4|4180.4|4180.4|4180.4|4180.04|4180.04|0
1646058220000|2022-02-28 14:23:40|4180.87|4180.87|4180.87|4180.87|4180.87|4180.87|4180.87|4180.87|0
1646058230000|2022-02-28 14:23:50|4180.89|4180.89|4181.54|4181.54|4181.54|4181.54|4180.89|4180.89|0
1646058240000|2022-02-28 14:24:00|4182.78|4182.78|4182.67|4182.67|4182.78|4182.78|4182.67|4182.67|0
1646058250000|2022-02-28 14:24:10|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|0
1646058260000|2022-02-28 14:24:20|4182.98|4182.98|4182.2|4182.2|4182.98|4182.98|4182.2|4182.2|0
1646058270000|2022-02-28 14:24:30|4182.13|4182.13|4182.2|4182.2|4182.22|4182.22|4182.13|4182.13|0
1646058280000|2022-02-28 14:24:40|4182.82|4182.82|4183.41|4183.41|4183.41|4183.41|4182.82|4182.82|0
1646058290000|2022-02-28 14:24:50|4183.72|4183.72|4183.87|4183.87|4184.49|4184.49|4183.72|4183.72|0
1646058300000|2022-02-28 14:25:00|4184.02|4184.02|4185.27|4185.27|4185.27|4185.27|4184.02|4184.02|0
1646058310000|2022-02-28 14:25:10|4186.2|4186.2|4186.51|4186.51|4186.51|4186.51|4186.2|4186.2|0
1646058320000|2022-02-28 14:25:20|4186.56|4186.56|4185.93|4185.93|4186.56|4186.56|4185.93|4185.93|0
1646058330000|2022-02-28 14:25:30|4186.03|4186.03|4186.75|4186.75|4186.75|4186.75|4186.03|4186.03|0
1646058340000|2022-02-28 14:25:40|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|0
1646058350000|2022-02-28 14:25:50|4186.75|4186.75|4186.72|4186.72|4186.84|4186.84|4186.72|4186.72|0
1646058360000|2022-02-28 14:26:00|4186.88|4186.88|4187.13|4187.13|4187.13|4187.13|4186.88|4186.88|0
1646058370000|2022-02-28 14:26:10|4186.82|4186.82|4186.91|4186.91|4186.91|4186.91|4186.82|4186.82|0
1646058380000|2022-02-28 14:26:20|4186.82|4186.82|4186.82|4186.82|4186.82|4186.82|4186.51|4186.51|0
1646058390000|2022-02-28 14:26:30|4186.51|4186.51|4186.53|4186.53|4186.53|4186.53|4186.51|4186.51|0
1646058400000|2022-02-28 14:26:40|4187.15|4187.15|4186.84|4186.84|4187.15|4187.15|4186.84|4186.84|0
1646058410000|2022-02-28 14:26:50|4186.38|4186.38|4185.76|4185.76|4186.38|4186.38|4185.76|4185.76|0
1646058420000|2022-02-28 14:27:00|4185.45|4185.45|4185.47|4185.47|4185.47|4185.47|4185.45|4185.45|0
1646058430000|2022-02-28 14:27:10|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|0
1646058440000|2022-02-28 14:27:20|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|0
1646058450000|2022-02-28 14:27:30|4184.85|4184.85|4185.24|4185.24|4185.24|4185.24|4184.62|4184.62|0
1646058460000|2022-02-28 14:27:40|4185.8|4185.8|4185.98|4185.98|4185.98|4185.98|4185.8|4185.8|0
1646058470000|2022-02-28 14:27:50|4185.67|4185.67|4185.76|4185.76|4185.76|4185.76|4185.67|4185.67|0
1646058480000|2022-02-28 14:28:00|4185.86|4185.86|4184.99|4184.99|4185.86|4185.86|4184.99|4184.99|0
1646058510000|2022-02-28 14:28:30|4183.75|4183.75|4182.81|4182.81|4183.75|4183.75|4182.81|4182.81|0
1646058520000|2022-02-28 14:28:40|4183.12|4183.12|4183.02|4183.02|4183.12|4183.12|4183.02|4183.02|0
1646058540000|2022-02-28 14:29:00|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|0
1646058550000|2022-02-28 14:29:10|4184.58|4184.58|4184.03|4184.03|4184.58|4184.58|4184.03|4184.03|0
1646058560000|2022-02-28 14:29:20|4183.99|4183.99|4181.76|4181.76|4183.99|4183.99|4181.76|4181.76|0
1646058570000|2022-02-28 14:29:30|4181.8|4181.8|4181.1|4181.1|4181.87|4181.87|4181.1|4181.1|0
1646058580000|2022-02-28 14:29:40|4180.17|4180.17|4180.77|4180.77|4180.94|4180.94|4180.17|4180.17|0
1646058590000|2022-02-28 14:29:50|4180.46|4180.46|4178.91|4178.91|4180.46|4180.46|4178.91|4178.91|0
1646058600000|2022-02-28 14:30:00|4178.75|4178.75|4174.96|4174.96|4178.75|4178.75|4174.65|4174.65|0
1646058610000|2022-02-28 14:30:10|4175.12|4175.12|4177.5|4177.5|4177.5|4177.5|4174.52|4174.52|0
1646058620000|2022-02-28 14:30:20|4177.69|4177.69|4178.61|4178.61|4179.59|4179.59|4177.58|4177.58|0
1646058630000|2022-02-28 14:30:30|4177.99|4177.99|4180.84|4180.84|4180.84|4180.84|4177.99|4177.99|0
1646058640000|2022-02-28 14:30:40|4181.46|4181.46|4183.37|4183.37|4184.3|4184.3|4181.46|4181.46|0
1646058650000|2022-02-28 14:30:50|4183.06|4183.06|4184.55|4184.55|4184.62|4184.62|4183.06|4183.06|0
1646058660000|2022-02-28 14:31:00|4184.4|4184.4|4184.79|4184.79|4184.79|4184.79|4183.72|4183.72|0
1646058670000|2022-02-28 14:31:10|4184.16|4184.16|4183.88|4183.88|4184.47|4184.47|4183.54|4183.54|0
1646058680000|2022-02-28 14:31:20|4183.57|4183.57|4183.04|4183.04|4183.57|4183.57|4182.95|4182.95|0
1646058690000|2022-02-28 14:31:30|4183.35|4183.35|4181.85|4181.85|4183.44|4183.44|4181.85|4181.85|0
1646058700000|2022-02-28 14:31:40|4182.16|4182.16|4182.01|4182.01|4182.16|4182.16|4182.01|4182.01|0
1646058710000|2022-02-28 14:31:50|4182.32|4182.32|4182.32|4182.32|4182.32|4182.32|4182.32|4182.32|0
1646058720000|2022-02-28 14:32:00|4182.63|4182.63|4183.46|4183.46|4183.46|4183.46|4182.01|4182.01|0
1646058730000|2022-02-28 14:32:10|4183.62|4183.62|4184.76|4184.76|4184.76|4184.76|4183.62|4183.62|0
1646058740000|2022-02-28 14:32:20|4185.04|4185.04|4184.51|4184.51|4185.23|4185.23|4184.51|4184.51|0
1646058750000|2022-02-28 14:32:30|4184.36|4184.36|4182.09|4182.09|4184.36|4184.36|4182.09|4182.09|0
1646058760000|2022-02-28 14:32:40|4181.94|4181.94|4181.94|4181.94|4181.94|4181.94|4181.63|4181.63|0
1646058770000|2022-02-28 14:32:50|4182.09|4182.09|4182.96|4182.96|4184.05|4184.05|4181.88|4181.88|0
1646058780000|2022-02-28 14:33:00|4182.65|4182.65|4181.88|4181.88|4182.65|4182.65|4181.88|4181.88|0
1646058790000|2022-02-28 14:33:10|4182.19|4182.19|4182.46|4182.46|4182.5|4182.5|4181.88|4181.88|0
1646058800000|2022-02-28 14:33:20|4182.15|4182.15|4183.39|4183.39|4183.39|4183.39|4182.15|4182.15|0
1646058810000|2022-02-28 14:33:30|4183.23|4183.23|4183.14|4183.14|4183.23|4183.23|4182.18|4182.18|0
1646058820000|2022-02-28 14:33:40|4182.52|4182.52|4183.1|4183.1|4183.11|4183.11|4182.52|4182.52|0
1646058830000|2022-02-28 14:33:50|4183.41|4183.41|4183.18|4183.18|4183.41|4183.41|4183.18|4183.18|0
1646058840000|2022-02-28 14:34:00|4183.49|4183.49|4182.75|4182.75|4183.49|4183.49|4182.75|4182.75|0
1646058850000|2022-02-28 14:34:10|4179.64|4179.64|4178.8|4178.8|4179.64|4179.64|4178.48|4178.48|0
1646058860000|2022-02-28 14:34:20|4179.73|4179.73|4179.48|4179.48|4179.88|4179.88|4179.48|4179.48|0
1646058870000|2022-02-28 14:34:30|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|0
1646058880000|2022-02-28 14:34:40|4179.2|4179.2|4178.42|4178.42|4179.2|4179.2|4178.27|4178.27|0
1646058890000|2022-02-28 14:34:50|4179.04|4179.04|4179.63|4179.63|4179.66|4179.66|4179.04|4179.04|0
1646058900000|2022-02-28 14:35:00|4179.94|4179.94|4181.85|4181.85|4181.85|4181.85|4179.94|4179.94|0
1646058910000|2022-02-28 14:35:10|4181.54|4181.54|4182.88|4182.88|4182.88|4182.88|4181.5|4181.5|0
1646058920000|2022-02-28 14:35:20|4182.86|4182.86|4181.18|4181.18|4182.86|4182.86|4181.18|4181.18|0
1646058930000|2022-02-28 14:35:30|4181.12|4181.12|4179.97|4179.97|4181.28|4181.28|4179.97|4179.97|0
1646058940000|2022-02-28 14:35:40|4179.67|4179.67|4179.33|4179.33|4179.67|4179.67|4179.18|4179.18|0
1646058950000|2022-02-28 14:35:50|4179.24|4179.24|4179.24|4179.24|4179.24|4179.24|4179.24|4179.24|0
1646058960000|2022-02-28 14:36:00|4179.86|4179.86|4179.7|4179.7|4180.01|4180.01|4179.08|4179.08|0
1646058970000|2022-02-28 14:36:10|4180.01|4180.01|4180.01|4180.01|4180.01|4180.01|4180.01|4180.01|0
1646058980000|2022-02-28 14:36:20|4179.7|4179.7|4181.28|4181.28|4181.38|4181.38|4179.7|4179.7|0
1646058990000|2022-02-28 14:36:30|4181.9|4181.9|4182.61|4182.61|4183.54|4183.54|4181.59|4181.59|0
1646059000000|2022-02-28 14:36:40|4182.92|4182.92|4182.53|4182.53|4183.31|4183.31|4182.07|4182.07|0
1646059010000|2022-02-28 14:36:50|4182.22|4182.22|4181.36|4181.36|4182.32|4182.32|4181.27|4181.27|0
1646059020000|2022-02-28 14:37:00|4182.3|4182.3|4182.2|4182.2|4182.3|4182.3|4182.2|4182.2|0
1646059030000|2022-02-28 14:37:10|4182.6|4182.6|4183.07|4183.07|4183.22|4183.22|4182.6|4182.6|0
1646059040000|2022-02-28 14:37:20|4183.19|4183.19|4183.4|4183.4|4183.71|4183.71|4183.19|4183.19|0
1646059050000|2022-02-28 14:37:30|4183.1|4183.1|4182.4|4182.4|4183.22|4183.22|4182.4|4182.4|0
1646059060000|2022-02-28 14:37:40|4181.78|4181.78|4181.78|4181.78|4181.78|4181.78|4181.78|4181.78|0
1646059070000|2022-02-28 14:37:50|4181.73|4181.73|4180.75|4180.75|4181.73|4181.73|4180.75|4180.75|0
1646059080000|2022-02-28 14:38:00|4182|4182|4181.4|4181.4|4182.64|4182.64|4181.4|4181.4|0
1646059090000|2022-02-28 14:38:10|4181.28|4181.28|4181.12|4181.12|4182.05|4182.05|4181.12|4181.12|0
1646059100000|2022-02-28 14:38:20|4180.81|4180.81|4180.62|4180.62|4180.81|4180.81|4180.62|4180.62|0
1646059110000|2022-02-28 14:38:30|4180.53|4180.53|4180.53|4180.53|4180.53|4180.53|4180.53|4180.53|0
1646059120000|2022-02-28 14:38:40|4179.6|4179.6|4178.9|4178.9|4179.6|4179.6|4178.9|4178.9|0
1646059130000|2022-02-28 14:38:50|4178.13|4178.13|4176.48|4176.48|4178.13|4178.13|4176.48|4176.48|0
1646059140000|2022-02-28 14:39:00|4176.57|4176.57|4176.51|4176.51|4176.66|4176.66|4176.51|4176.51|0
1646059150000|2022-02-28 14:39:10|4177.44|4177.44|4180|4180|4180|4180|4177.44|4177.44|0
1646059160000|2022-02-28 14:39:20|4180.32|4180.32|4181.49|4181.49|4181.49|4181.49|4180|4180|0
1646059170000|2022-02-28 14:39:30|4181.59|4181.59|4180.97|4180.97|4181.59|4181.59|4180.97|4180.97|0
1646059180000|2022-02-28 14:39:40|4181.98|4181.98|4182.29|4182.29|4182.29|4182.29|4181.98|4181.98|0
1646059190000|2022-02-28 14:39:50|4181.98|4181.98|4184.46|4184.46|4184.46|4184.46|4181.98|4181.98|0
1646059200000|2022-02-28 14:40:00|4184.41|4184.41|4183.78|4183.78|4184.56|4184.56|4183.78|4183.78|0
1646059210000|2022-02-28 14:40:10|4183.69|4183.69|4184.93|4184.93|4185.25|4185.25|4183.69|4183.69|0
1646059220000|2022-02-28 14:40:20|4184.62|4184.62|4184|4184|4184.62|4184.62|4184|4184|0
1646059230000|2022-02-28 14:40:30|4184.63|4184.63|4186.08|4186.08|4186.08|4186.08|4184.63|4184.63|0
1646059240000|2022-02-28 14:40:40|4186.58|4186.58|4186.87|4186.87|4186.89|4186.89|4186.58|4186.58|0
1646059250000|2022-02-28 14:40:50|4187.8|4187.8|4187.8|4187.8|4187.8|4187.8|4187.8|4187.8|0
1646059260000|2022-02-28 14:41:00|4187.49|4187.49|4185.44|4185.44|4187.49|4187.49|4185.44|4185.44|0
1646059270000|2022-02-28 14:41:10|4186|4186|4185.01|4185.01|4186|4186|4184.97|4184.97|0
1646059280000|2022-02-28 14:41:20|4186.25|4186.25|4186.4|4186.4|4186.4|4186.4|4186.09|4186.09|0
1646059290000|2022-02-28 14:41:30|4186.22|4186.22|4187.27|4187.27|4187.27|4187.27|4186.03|4186.03|0
1646059300000|2022-02-28 14:41:40|4187.58|4187.58|4187.27|4187.27|4187.58|4187.58|4187.27|4187.27|0
1646059320000|2022-02-28 14:42:00|4187.46|4187.46|4187.7|4187.7|4187.7|4187.7|4186.74|4186.74|0
1646059330000|2022-02-28 14:42:10|4187.81|4187.81|4188.44|4188.44|4188.44|4188.44|4187.66|4187.66|0
1646059340000|2022-02-28 14:42:20|4188.75|4188.75|4190.3|4190.3|4190.3|4190.3|4188.75|4188.75|0
1646059350000|2022-02-28 14:42:30|4190.21|4190.21|4190.83|4190.83|4190.83|4190.83|4190.21|4190.21|0
1646059360000|2022-02-28 14:42:40|4190.74|4190.74|4190.29|4190.29|4190.91|4190.91|4190.02|4190.02|0
1646059370000|2022-02-28 14:42:50|4189.98|4189.98|4190.6|4190.6|4190.6|4190.6|4189.98|4189.98|0
1646059380000|2022-02-28 14:43:00|4190.91|4190.91|4190.63|4190.63|4191.12|4191.12|4190.63|4190.63|0
1646059390000|2022-02-28 14:43:10|4190.47|4190.47|4190.16|4190.16|4190.47|4190.47|4190.16|4190.16|0
1646059400000|2022-02-28 14:43:20|4190.01|4190.01|4190.6|4190.6|4191.09|4191.09|4190.01|4190.01|0
1646059410000|2022-02-28 14:43:30|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|0
1646059420000|2022-02-28 14:43:40|4190.43|4190.43|4189.63|4189.63|4190.43|4190.43|4188.88|4188.88|0
1646059430000|2022-02-28 14:43:50|4189.32|4189.32|4189.23|4189.23|4189.32|4189.32|4189.23|4189.23|0
1646059440000|2022-02-28 14:44:00|4189.85|4189.85|4187.51|4187.51|4189.85|4189.85|4187.51|4187.51|0
1646059450000|2022-02-28 14:44:10|4187.42|4187.42|4187.42|4187.42|4187.42|4187.42|4186.8|4186.8|0
1646059460000|2022-02-28 14:44:20|4187.49|4187.49|4187.87|4187.87|4188.11|4188.11|4187.49|4187.49|0
1646059470000|2022-02-28 14:44:30|4187.83|4187.83|4185.55|4185.55|4188.19|4188.19|4185.55|4185.55|0
1646059480000|2022-02-28 14:44:40|4185.51|4185.51|4185.69|4185.69|4186.1|4186.1|4185.51|4185.51|0
1646059490000|2022-02-28 14:44:50|4186.01|4186.01|4185.87|4185.87|4186.01|4186.01|4185.87|4185.87|0
1646059500000|2022-02-28 14:45:00|4185.25|4185.25|4185.84|4185.84|4185.84|4185.84|4184.75|4184.75|0
1646059510000|2022-02-28 14:45:10|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|0
1646059520000|2022-02-28 14:45:20|4183.66|4183.66|4183.57|4183.57|4183.66|4183.66|4183.57|4183.57|0
1646059530000|2022-02-28 14:45:30|4183.66|4183.66|4186.54|4186.54|4186.54|4186.54|4183.57|4183.57|0
1646059540000|2022-02-28 14:45:40|4186.23|4186.23|4186.84|4186.84|4187.15|4187.15|4186.23|4186.23|0
1646059550000|2022-02-28 14:45:50|4187.12|4187.12|4187.12|4187.12|4187.12|4187.12|4187.12|4187.12|0
1646059560000|2022-02-28 14:46:00|4187.18|4187.18|4188.2|4188.2|4189.29|4189.29|4187.18|4187.18|0
1646059570000|2022-02-28 14:46:10|4188.24|4188.24|4188.82|4188.82|4188.88|4188.88|4188.24|4188.24|0
1646059580000|2022-02-28 14:46:20|4188.73|4188.73|4187.8|4187.8|4188.73|4188.73|4187.8|4187.8|0
1646059590000|2022-02-28 14:46:30|4187.77|4187.77|4186.44|4186.44|4187.77|4187.77|4186.13|4186.13|0
1646059600000|2022-02-28 14:46:40|4186.4|4186.4|4186.17|4186.17|4186.4|4186.4|4186.17|4186.17|0
1646059610000|2022-02-28 14:46:50|4186.21|4186.21|4188.41|4188.41|4188.41|4188.41|4185.99|4185.99|0
1646059620000|2022-02-28 14:47:00|4188.25|4188.25|4187.32|4187.32|4188.25|4188.25|4187.01|4187.01|0
1646059630000|2022-02-28 14:47:10|4187.63|4187.63|4187.72|4187.72|4188.1|4188.1|4186.85|4186.85|0
1646059640000|2022-02-28 14:47:20|4187.82|4187.82|4189.29|4189.29|4189.29|4189.29|4187.82|4187.82|0
1646059650000|2022-02-28 14:47:30|4189.39|4189.39|4189.39|4189.39|4189.39|4189.39|4189.39|4189.39|0
1646059660000|2022-02-28 14:47:40|4188.77|4188.77|4189.19|4189.19|4189.39|4189.39|4188.77|4188.77|0
1646059670000|2022-02-28 14:47:50|4189.01|4189.01|4189.01|4189.01|4189.01|4189.01|4189.01|4189.01|0
1646059680000|2022-02-28 14:48:00|4190.25|4190.25|4191.18|4191.18|4191.18|4191.18|4190.25|4190.25|0
1646059690000|2022-02-28 14:48:10|4190.87|4190.87|4190.21|4190.21|4190.87|4190.87|4190.21|4190.21|0
1646059700000|2022-02-28 14:48:20|4189.74|4189.74|4189.42|4189.42|4189.74|4189.74|4189|4189|0
1646059710000|2022-02-28 14:48:30|4189.73|4189.73|4189.23|4189.23|4189.73|4189.73|4189.11|4189.11|0
1646059720000|2022-02-28 14:48:40|4187.99|4187.99|4188.42|4188.42|4188.42|4188.42|4187.99|4187.99|0
1646059730000|2022-02-28 14:48:50|4189.04|4189.04|4189.94|4189.94|4189.94|4189.94|4189.04|4189.04|0
1646059740000|2022-02-28 14:49:00|4190.09|4190.09|4190.06|4190.06|4190.42|4190.42|4190.06|4190.06|0
1646059750000|2022-02-28 14:49:10|4189.44|4189.44|4189.9|4189.9|4190.06|4190.06|4189.44|4189.44|0
1646059760000|2022-02-28 14:49:20|4189.94|4189.94|4193.62|4193.62|4193.62|4193.62|4189.94|4189.94|0
1646059770000|2022-02-28 14:49:30|4193.93|4193.93|4192.76|4192.76|4193.93|4193.93|4192.3|4192.3|0
1646059780000|2022-02-28 14:49:40|4192.72|4192.72|4192.68|4192.68|4192.72|4192.72|4192.68|4192.68|0
1646059790000|2022-02-28 14:49:50|4192.99|4192.99|4192.99|4192.99|4192.99|4192.99|4192.99|4192.99|0
1646059800000|2022-02-28 14:50:00|4193.08|4193.08|4193.11|4193.11|4193.42|4193.42|4192.99|4192.99|0
1646059810000|2022-02-28 14:50:10|4193.74|4193.74|4193.54|4193.54|4193.74|4193.74|4193.54|4193.54|0
1646059820000|2022-02-28 14:50:20|4193.5|4193.5|4193.5|4193.5|4193.5|4193.5|4193.5|4193.5|0
1646059830000|2022-02-28 14:50:30|4193.4|4193.4|4193.36|4193.36|4193.4|4193.4|4193.36|4193.36|0
1646059840000|2022-02-28 14:50:40|4194.3|4194.3|4194.35|4194.35|4194.35|4194.35|4193.98|4193.98|0
1646059850000|2022-02-28 14:50:50|4194.31|4194.31|4194.5|4194.5|4195.12|4195.12|4194.31|4194.31|0
1646059860000|2022-02-28 14:51:00|4194.46|4194.46|4193.51|4193.51|4194.59|4194.59|4193.51|4193.51|0
1646059870000|2022-02-28 14:51:10|4193.43|4193.43|4192.03|4192.03|4193.43|4193.43|4192.03|4192.03|0
1646059880000|2022-02-28 14:51:20|4192.07|4192.07|4192.34|4192.34|4192.34|4192.34|4192.03|4192.03|0
1646059890000|2022-02-28 14:51:30|4192.29|4192.29|4192.98|4192.98|4192.98|4192.98|4192.29|4192.29|0
1646059900000|2022-02-28 14:51:40|4193.08|4193.08|4190.81|4190.81|4193.39|4193.39|4190.81|4190.81|0
1646059910000|2022-02-28 14:51:50|4190.66|4190.66|4191.12|4191.12|4191.43|4191.43|4190.66|4190.66|0
1646059920000|2022-02-28 14:52:00|4191.02|4191.02|4190.91|4190.91|4191.02|4191.02|4190.91|4190.91|0
1646059930000|2022-02-28 14:52:10|4191.27|4191.27|4192.71|4192.71|4192.71|4192.71|4191.27|4191.27|0
1646059940000|2022-02-28 14:52:20|4192.73|4192.73|4192.54|4192.54|4192.73|4192.73|4192.36|4192.36|0
1646059950000|2022-02-28 14:52:30|4193.78|4193.78|4193.48|4193.48|4193.78|4193.78|4193.48|4193.48|0
1646059960000|2022-02-28 14:52:40|4193.17|4193.17|4193.12|4193.12|4193.17|4193.17|4193.12|4193.12|0
1646059970000|2022-02-28 14:52:50|4192.81|4192.81|4193.27|4193.27|4193.58|4193.58|4192.81|4192.81|0
1646059980000|2022-02-28 14:53:00|4192.65|4192.65|4192.59|4192.59|4192.65|4192.65|4192.47|4192.47|0
1646059990000|2022-02-28 14:53:10|4192.83|4192.83|4193.27|4193.27|4193.56|4193.56|4192.83|4192.83|0
1646060000000|2022-02-28 14:53:20|4193.33|4193.33|4192.75|4192.75|4193.95|4193.95|4192.75|4192.75|0
1646060010000|2022-02-28 14:53:30|4193.37|4193.37|4193.68|4193.68|4193.68|4193.68|4193.37|4193.37|0
1646060020000|2022-02-28 14:53:40|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|0
1646060030000|2022-02-28 14:53:50|4192.95|4192.95|4192.64|4192.64|4193.27|4193.27|4192.64|4192.64|0
1646060040000|2022-02-28 14:54:00|4192.33|4192.33|4191.26|4191.26|4192.33|4192.33|4191.26|4191.26|0
1646060050000|2022-02-28 14:54:10|4191.57|4191.57|4191.24|4191.24|4192.46|4192.46|4191.24|4191.24|0
1646060060000|2022-02-28 14:54:20|4191.15|4191.15|4191.77|4191.77|4191.77|4191.77|4190.8|4190.8|0
1646060070000|2022-02-28 14:54:30|4191.46|4191.46|4190.05|4190.05|4191.46|4191.46|4190.05|4190.05|0
1646060080000|2022-02-28 14:54:40|4190.67|4190.67|4190.52|4190.52|4190.98|4190.98|4190.36|4190.36|0
1646060090000|2022-02-28 14:54:50|4190.21|4190.21|4189.38|4189.38|4190.21|4190.21|4189.38|4189.38|0
1646060100000|2022-02-28 14:55:00|4189.22|4189.22|4189.53|4189.53|4189.53|4189.53|4189.22|4189.22|0
1646060110000|2022-02-28 14:55:10|4189.81|4189.81|4188.9|4188.9|4190.34|4190.34|4188.9|4188.9|0
1646060120000|2022-02-28 14:55:20|4188.75|4188.75|4189.02|4189.02|4189.02|4189.02|4188.71|4188.71|0
1646060130000|2022-02-28 14:55:30|4188.4|4188.4|4188.4|4188.4|4188.4|4188.4|4188.4|4188.4|0
1646060140000|2022-02-28 14:55:40|4188.49|4188.49|4187.86|4187.86|4188.49|4188.49|4187.56|4187.56|0
1646060150000|2022-02-28 14:55:50|4187.55|4187.55|4187.96|4187.96|4187.96|4187.96|4187.55|4187.55|0
1646060160000|2022-02-28 14:56:00|4188.05|4188.05|4188.31|4188.31|4189.09|4189.09|4188.05|4188.05|0
1646060170000|2022-02-28 14:56:10|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|0
1646060180000|2022-02-28 14:56:20|4188|4188|4189.24|4189.24|4189.24|4189.24|4188|4188|0
1646060190000|2022-02-28 14:56:30|4188.93|4188.93|4189.56|4189.56|4189.56|4189.56|4188.93|4188.93|0
1646060200000|2022-02-28 14:56:40|4189.24|4189.24|4189.91|4189.91|4189.91|4189.91|4189.24|4189.24|0
1646060210000|2022-02-28 14:56:50|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|0
1646060220000|2022-02-28 14:57:00|4189.91|4189.91|4189.02|4189.02|4190.63|4190.63|4189.02|4189.02|0
1646060230000|2022-02-28 14:57:10|4189.04|4189.04|4189.04|4189.04|4189.04|4189.04|4189.04|4189.04|0
1646060240000|2022-02-28 14:57:20|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|0
1646060250000|2022-02-28 14:57:30|4188.26|4188.26|4189.48|4189.48|4189.48|4189.48|4188.26|4188.26|0
1646060260000|2022-02-28 14:57:40|4189.33|4189.33|4190.61|4190.61|4191.42|4191.42|4189.33|4189.33|0
1646060270000|2022-02-28 14:57:50|4190.3|4190.3|4189.56|4189.56|4190.3|4190.3|4189.56|4189.56|0
1646060280000|2022-02-28 14:58:00|4189.65|4189.65|4189.34|4189.34|4189.65|4189.65|4189.34|4189.34|0
1646060290000|2022-02-28 14:58:10|4189.65|4189.65|4188.93|4188.93|4189.65|4189.65|4188.93|4188.93|0
1646060300000|2022-02-28 14:58:20|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|0
1646060310000|2022-02-28 14:58:30|4189.87|4189.87|4189.71|4189.71|4189.87|4189.87|4189.09|4189.09|0
1646060320000|2022-02-28 14:58:40|4190.02|4190.02|4190.33|4190.33|4190.33|4190.33|4190.02|4190.02|0
1646060340000|2022-02-28 14:59:00|4190.49|4190.49|4192.29|4192.29|4192.29|4192.29|4190.49|4190.49|0
1646060350000|2022-02-28 14:59:10|4192.34|4192.34|4192.71|4192.71|4192.8|4192.8|4192.34|4192.34|0
1646060360000|2022-02-28 14:59:20|4192.4|4192.4|4191.82|4191.82|4192.87|4192.87|4191.82|4191.82|0
1646060370000|2022-02-28 14:59:30|4191.91|4191.91|4192.84|4192.84|4192.84|4192.84|4191.91|4191.91|0
1646060380000|2022-02-28 14:59:40|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|0
1646060390000|2022-02-28 14:59:50|4193.13|4193.13|4194.1|4194.1|4194.26|4194.26|4193.13|4193.13|0
1646060400000|2022-02-28 15:00:00|4193.79|4193.79|4192.97|4192.97|4194.1|4194.1|4192.97|4192.97|0
1646060410000|2022-02-28 15:00:10|4193.08|4193.08|4194.53|4194.53|4194.53|4194.53|4193.02|4193.02|0
1646060420000|2022-02-28 15:00:20|4194.44|4194.44|4192.11|4192.11|4194.44|4194.44|4192.11|4192.11|0
1646060430000|2022-02-28 15:00:30|4192.07|4192.07|4190.36|4190.36|4192.07|4192.07|4190.36|4190.36|0
1646060440000|2022-02-28 15:00:40|4190.05|4190.05|4190.05|4190.05|4190.05|4190.05|4189.9|4189.9|0
1646060450000|2022-02-28 15:00:50|4189.74|4189.74|4190.21|4190.21|4190.36|4190.36|4189.74|4189.74|0
1646060460000|2022-02-28 15:01:00|4190.17|4190.17|4190.14|4190.14|4190.17|4190.17|4189.83|4189.83|0
1646060470000|2022-02-28 15:01:10|4190.2|4190.2|4190.16|4190.16|4190.2|4190.2|4189.53|4189.53|0
1646060480000|2022-02-28 15:01:20|4190.47|4190.47|4191.4|4191.4|4191.4|4191.4|4190.47|4190.47|0
1646060490000|2022-02-28 15:01:30|4192.02|4192.02|4191.43|4191.43|4192.02|4192.02|4191.43|4191.43|0
1646060500000|2022-02-28 15:01:40|4191.34|4191.34|4190.97|4190.97|4191.34|4191.34|4190.97|4190.97|0
1646060510000|2022-02-28 15:01:50|4191.28|4191.28|4189.23|4189.23|4191.28|4191.28|4189.23|4189.23|0
1646060530000|2022-02-28 15:02:10|4189.54|4189.54|4189.85|4189.85|4189.85|4189.85|4189.23|4189.23|0
1646060540000|2022-02-28 15:02:20|4190.16|4190.16|4189.19|4189.19|4190.21|4190.21|4189.19|4189.19|0
1646060550000|2022-02-28 15:02:30|4188.88|4188.88|4189.09|4189.09|4189.09|4189.09|4188.88|4188.88|0
1646060560000|2022-02-28 15:02:40|4188.78|4188.78|4188.78|4188.78|4188.78|4188.78|4188.78|4188.78|0
1646060570000|2022-02-28 15:02:50|4188.47|4188.47|4187.44|4187.44|4188.47|4188.47|4187.35|4187.35|0
1646060580000|2022-02-28 15:03:00|4187.13|4187.13|4184.52|4184.52|4187.13|4187.13|4184.52|4184.52|0
1646060590000|2022-02-28 15:03:10|4184.98|4184.98|4185.39|4185.39|4185.45|4185.45|4184.98|4184.98|0
1646060600000|2022-02-28 15:03:20|4185.2|4185.2|4185.51|4185.51|4185.51|4185.51|4185.2|4185.2|0
1646060610000|2022-02-28 15:03:30|4185.82|4185.82|4185.29|4185.29|4186.13|4186.13|4185.29|4185.29|0
1646060620000|2022-02-28 15:03:40|4185.27|4185.27|4184.8|4184.8|4185.27|4185.27|4184.65|4184.65|0
1646060630000|2022-02-28 15:03:50|4184.65|4184.65|4183.4|4183.4|4184.8|4184.8|4183.4|4183.4|0
1646060640000|2022-02-28 15:04:00|4183.52|4183.52|4184.08|4184.08|4184.08|4184.08|4183.11|4183.11|0
1646060650000|2022-02-28 15:04:10|4184.54|4184.54|4185.16|4185.16|4185.16|4185.16|4184.54|4184.54|0
1646060660000|2022-02-28 15:04:20|4184.85|4184.85|4185.18|4185.18|4185.18|4185.18|4184.85|4184.85|0
1646060670000|2022-02-28 15:04:30|4184.87|4184.87|4184.93|4184.93|4184.93|4184.93|4184.87|4184.87|0
1646060680000|2022-02-28 15:04:40|4184.37|4184.37|4183.52|4183.52|4184.37|4184.37|4183.52|4183.52|0
1646060690000|2022-02-28 15:04:50|4183.21|4183.21|4182.03|4182.03|4183.21|4183.21|4182.03|4182.03|0
1646060700000|2022-02-28 15:05:00|4182.34|4182.34|4182.05|4182.05|4182.34|4182.34|4182.05|4182.05|0
1646060710000|2022-02-28 15:05:10|4181.12|4181.12|4180.34|4180.34|4181.12|4181.12|4180.34|4180.34|0
1646060720000|2022-02-28 15:05:20|4180.43|4180.43|4180.28|4180.28|4180.43|4180.43|4180.28|4180.28|0
1646060730000|2022-02-28 15:05:30|4179.97|4179.97|4179.88|4179.88|4179.97|4179.97|4179.41|4179.41|0
1646060740000|2022-02-28 15:05:40|4179.41|4179.41|4177.94|4177.94|4179.41|4179.41|4177.94|4177.94|0
1646060750000|2022-02-28 15:05:50|4178.56|4178.56|4177.87|4177.87|4178.75|4178.75|4177.82|4177.82|0
1646060760000|2022-02-28 15:06:00|4178.17|4178.17|4177.43|4177.43|4178.36|4178.36|4177.43|4177.43|0
1646060770000|2022-02-28 15:06:10|4177.58|4177.58|4177.05|4177.05|4177.89|4177.89|4177.05|4177.05|0
1646060780000|2022-02-28 15:06:20|4177.24|4177.24|4177.55|4177.55|4177.55|4177.55|4177.24|4177.24|0
1646060790000|2022-02-28 15:06:30|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|0
1646060810000|2022-02-28 15:06:50|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|0
1646060820000|2022-02-28 15:07:00|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|0
1646060830000|2022-02-28 15:07:10|4175.62|4175.62|4175.55|4175.55|4175.62|4175.62|4174.93|4174.93|0
1646060840000|2022-02-28 15:07:20|4175.24|4175.24|4175.23|4175.23|4175.24|4175.24|4175.15|4175.15|0
1646060850000|2022-02-28 15:07:30|4175.05|4175.05|4175.36|4175.36|4175.36|4175.36|4175.05|4175.05|0
1646060860000|2022-02-28 15:07:40|4175.67|4175.67|4176.01|4176.01|4176.71|4176.71|4175.51|4175.51|0
1646060870000|2022-02-28 15:07:50|4176.08|4176.08|4176.7|4176.7|4177.01|4177.01|4176.08|4176.08|0
1646060880000|2022-02-28 15:08:00|4177.01|4177.01|4176.09|4176.09|4177.01|4177.01|4176.09|4176.09|0
1646060890000|2022-02-28 15:08:10|4175.47|4175.47|4175.53|4175.53|4175.53|4175.53|4175.47|4175.47|0
1646060900000|2022-02-28 15:08:20|4175.25|4175.25|4175.13|4175.13|4175.25|4175.25|4175.12|4175.12|0
1646060910000|2022-02-28 15:08:30|4174.82|4174.82|4175.09|4175.09|4175.09|4175.09|4174.78|4174.78|0
1646060920000|2022-02-28 15:08:40|4175.19|4175.19|4176.12|4176.12|4176.12|4176.12|4175.19|4175.19|0
1646060930000|2022-02-28 15:08:50|4176.03|4176.03|4176.21|4176.21|4176.3|4176.3|4176.03|4176.03|0
1646060940000|2022-02-28 15:09:00|4176.09|4176.09|4176.6|4176.6|4176.6|4176.6|4175.2|4175.2|0
1646060950000|2022-02-28 15:09:10|4176.29|4176.29|4173.81|4173.81|4176.29|4176.29|4173.81|4173.81|0
1646060960000|2022-02-28 15:09:20|4173.75|4173.75|4173.13|4173.13|4174.06|4174.06|4173.13|4173.13|0
1646060970000|2022-02-28 15:09:30|4173.09|4173.09|4172.66|4172.66|4173.09|4173.09|4172.66|4172.66|0
1646060980000|2022-02-28 15:09:40|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|0
1646060990000|2022-02-28 15:09:50|4173.88|4173.88|4175.26|4175.26|4175.53|4175.53|4173.88|4173.88|0
1646061000000|2022-02-28 15:10:00|4175.11|4175.11|4175.11|4175.11|4175.11|4175.11|4175.11|4175.11|0
1646061010000|2022-02-28 15:10:10|4174.8|4174.8|4174.52|4174.52|4175.14|4175.14|4174.52|4174.52|0
1646061020000|2022-02-28 15:10:20|4174.99|4174.99|4174.08|4174.08|4175.1|4175.1|4174.08|4174.08|0
1646061030000|2022-02-28 15:10:30|4174.7|4174.7|4175.01|4175.01|4175.01|4175.01|4174.7|4174.7|0
1646061040000|2022-02-28 15:10:40|4174.86|4174.86|4172.75|4172.75|4175.1|4175.1|4172.75|4172.75|0
1646061050000|2022-02-28 15:10:50|4173.06|4173.06|4173.1|4173.1|4173.21|4173.21|4173.06|4173.06|0
1646061060000|2022-02-28 15:11:00|4173.72|4173.72|4173.72|4173.72|4173.87|4173.87|4173.56|4173.56|0
1646061070000|2022-02-28 15:11:10|4174.03|4174.03|4173.9|4173.9|4174.21|4174.21|4173.72|4173.72|0
1646061080000|2022-02-28 15:11:20|4173.59|4173.59|4173.22|4173.22|4173.59|4173.59|4173.22|4173.22|0
1646061090000|2022-02-28 15:11:30|4173.53|4173.53|4171.7|4171.7|4173.53|4173.53|4171.7|4171.7|0
1646061100000|2022-02-28 15:11:40|4172.02|4172.02|4170.18|4170.18|4172.02|4172.02|4170.18|4170.18|0
1646061110000|2022-02-28 15:11:50|4169.56|4169.56|4169.87|4169.87|4169.87|4169.87|4169.56|4169.56|0
1646061120000|2022-02-28 15:12:00|4169.59|4169.59|4169.9|4169.9|4170.21|4170.21|4169.28|4169.28|0
1646061130000|2022-02-28 15:12:10|4169.6|4169.6|4169.45|4169.45|4169.91|4169.91|4169.29|4169.29|0
1646061140000|2022-02-28 15:12:20|4168.83|4168.83|4169.44|4169.44|4169.44|4169.44|4168.83|4168.83|0
1646061150000|2022-02-28 15:12:30|4169.63|4169.63|4168.97|4168.97|4170.09|4170.09|4168.97|4168.97|0
1646061160000|2022-02-28 15:12:40|4168.8|4168.8|4169.13|4169.13|4170.49|4170.49|4168.65|4168.65|0
1646061170000|2022-02-28 15:12:50|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|0
1646061180000|2022-02-28 15:13:00|4168.8|4168.8|4168.33|4168.33|4168.8|4168.8|4168.33|4168.33|0
1646061190000|2022-02-28 15:13:10|4168.36|4168.36|4167.61|4167.61|4168.36|4168.36|4166.68|4166.68|0
1646061200000|2022-02-28 15:13:20|4167.64|4167.64|4165.24|4165.24|4167.66|4167.66|4165.24|4165.24|0
1646061210000|2022-02-28 15:13:30|4164.93|4164.93|4163.67|4163.67|4164.93|4164.93|4162.74|4162.74|0
1646061220000|2022-02-28 15:13:40|4163.99|4163.99|4164.61|4164.61|4164.61|4164.61|4163.67|4163.67|0
1646061230000|2022-02-28 15:13:50|4163.99|4163.99|4165.66|4165.66|4165.97|4165.97|4163.99|4163.99|0
1646061240000|2022-02-28 15:14:00|4165.82|4165.82|4164.91|4164.91|4166.41|4166.41|4164.6|4164.6|0
1646061250000|2022-02-28 15:14:10|4164.64|4164.64|4163.71|4163.71|4164.64|4164.64|4162.82|4162.82|0
1646061260000|2022-02-28 15:14:20|4163.39|4163.39|4163.45|4163.45|4163.45|4163.45|4163.39|4163.39|0
1646061270000|2022-02-28 15:14:30|4164.39|4164.39|4164.17|4164.17|4164.48|4164.48|4163.55|4163.55|0
1646061280000|2022-02-28 15:14:40|4163.86|4163.86|4163.76|4163.76|4163.86|4163.86|4162.62|4162.62|0
1646061290000|2022-02-28 15:14:50|4163.91|4163.91|4164.8|4164.8|4165.11|4165.11|4163.91|4163.91|0
1646061300000|2022-02-28 15:15:00|4165.2|4165.2|4164.48|4164.48|4165.2|4165.2|4164.26|4164.26|0
1646061310000|2022-02-28 15:15:10|4164.79|4164.79|4167.23|4167.23|4167.23|4167.23|4164.79|4164.79|0
1646061320000|2022-02-28 15:15:20|4167.54|4167.54|4168.16|4168.16|4168.16|4168.16|4167.54|4167.54|0
1646061330000|2022-02-28 15:15:30|4168.47|4168.47|4169.71|4169.71|4169.71|4169.71|4168.16|4168.16|0
1646061340000|2022-02-28 15:15:40|4169.09|4169.09|4169.06|4169.06|4169.71|4169.71|4168.75|4168.75|0
1646061350000|2022-02-28 15:15:50|4169.37|4169.37|4166.62|4166.62|4169.37|4169.37|4166.62|4166.62|0
1646061360000|2022-02-28 15:16:00|4167.24|4167.24|4167.3|4167.3|4167.3|4167.3|4167.24|4167.24|0
1646061370000|2022-02-28 15:16:10|4166.68|4166.68|4167.31|4167.31|4167.31|4167.31|4166.5|4166.5|0
1646061380000|2022-02-28 15:16:20|4167|4167|4167|4167|4167|4167|4167|4167|0
1646061390000|2022-02-28 15:16:30|4166.69|4166.69|4166.86|4166.86|4166.86|4166.86|4166.69|4166.69|0
1646061400000|2022-02-28 15:16:40|4166.55|4166.55|4166.55|4166.55|4166.86|4166.86|4166.24|4166.24|0
1646061410000|2022-02-28 15:16:50|4166.24|4166.24|4167.18|4167.18|4167.18|4167.18|4166.24|4166.24|0
1646061420000|2022-02-28 15:17:00|4167.22|4167.22|4167.31|4167.31|4167.31|4167.31|4166.29|4166.29|0
1646061430000|2022-02-28 15:17:10|4167.4|4167.4|4166.96|4166.96|4167.89|4167.89|4166.96|4166.96|0
1646061440000|2022-02-28 15:17:20|4166.93|4166.93|4166.26|4166.26|4167.56|4167.56|4166.26|4166.26|0
1646061450000|2022-02-28 15:17:30|4166.88|4166.88|4166.77|4166.77|4166.88|4166.88|4165.86|4165.86|0
1646061460000|2022-02-28 15:17:40|4166.86|4166.86|4166.83|4166.83|4168.16|4168.16|4166.83|4166.83|0
1646061470000|2022-02-28 15:17:50|4166.37|4166.37|4165.66|4165.66|4166.37|4166.37|4165.66|4165.66|0
1646061480000|2022-02-28 15:18:00|4165.5|4165.5|4164.79|4164.79|4165.5|4165.5|4164.57|4164.57|0
1646061490000|2022-02-28 15:18:10|4164.63|4164.63|4164.94|4164.94|4164.94|4164.94|4164.63|4164.63|0
1646061500000|2022-02-28 15:18:20|4164.85|4164.85|4164.37|4164.37|4164.85|4164.85|4164.37|4164.37|0
1646061510000|2022-02-28 15:18:30|4164.28|4164.28|4163.37|4163.37|4164.28|4164.28|4163.05|4163.05|0
1646061520000|2022-02-28 15:18:40|4163.32|4163.32|4162.55|4162.55|4163.63|4163.63|4162.55|4162.55|0
1646061530000|2022-02-28 15:18:50|4161.93|4161.93|4162.77|4162.77|4162.77|4162.77|4161.52|4161.52|0
1646061540000|2022-02-28 15:19:00|4162.68|4162.68|4162.21|4162.21|4163.3|4163.3|4162.21|4162.21|0
1646061550000|2022-02-28 15:19:10|4162.52|4162.52|4162.21|4162.21|4162.52|4162.52|4162.21|4162.21|0
1646061570000|2022-02-28 15:19:30|4162.52|4162.52|4162.9|4162.9|4163.02|4163.02|4162.52|4162.52|0
1646061580000|2022-02-28 15:19:40|4162.81|4162.81|4162.9|4162.9|4162.9|4162.9|4162.81|4162.81|0
1646061590000|2022-02-28 15:19:50|4163.21|4163.21|4163.28|4163.28|4163.49|4163.49|4163.19|4163.19|0
1646061600000|2022-02-28 15:20:00|4163.59|4163.59|4163.9|4163.9|4164.52|4164.52|4163.59|4163.59|0
1646061610000|2022-02-28 15:20:10|4164.52|4164.52|4165.2|4165.2|4165.92|4165.92|4164.52|4164.52|0
1646061620000|2022-02-28 15:20:20|4165.98|4165.98|4165.83|4165.83|4165.98|4165.98|4165.83|4165.83|0
1646061630000|2022-02-28 15:20:30|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|0
1646061640000|2022-02-28 15:20:40|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|0
1646061650000|2022-02-28 15:20:50|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|0
1646061660000|2022-02-28 15:21:00|4166.31|4166.31|4166.89|4166.89|4167.24|4167.24|4166.31|4166.31|0
1646061670000|2022-02-28 15:21:10|4167.35|4167.35|4167.69|4167.69|4167.69|4167.69|4167.14|4167.14|0
1646061680000|2022-02-28 15:21:20|4168.62|4168.62|4169.34|4169.34|4169.34|4169.34|4168.62|4168.62|0
1646061690000|2022-02-28 15:21:30|4169.18|4169.18|4168.37|4168.37|4169.18|4169.18|4168.37|4168.37|0
1646061700000|2022-02-28 15:21:40|4168.43|4168.43|4167.17|4167.17|4168.43|4168.43|4166.59|4166.59|0
1646061710000|2022-02-28 15:21:50|4167.39|4167.39|4168.38|4168.38|4168.73|4168.73|4167.39|4167.39|0
1646061720000|2022-02-28 15:22:00|4168.34|4168.34|4170.6|4170.6|4170.6|4170.6|4168.03|4168.03|0
1646061730000|2022-02-28 15:22:10|4170.54|4170.54|4170.16|4170.16|4173.1|4173.1|4170.16|4170.16|0
1646061740000|2022-02-28 15:22:20|4170.12|4170.12|4169.99|4169.99|4170.17|4170.17|4169.99|4169.99|0
1646061750000|2022-02-28 15:22:30|4171.55|4171.55|4171.9|4171.9|4171.9|4171.9|4171.55|4171.55|0
1646061760000|2022-02-28 15:22:40|4171.86|4171.86|4171.55|4171.55|4171.86|4171.86|4171.55|4171.55|0
1646061770000|2022-02-28 15:22:50|4172.01|4172.01|4171.66|4171.66|4172.01|4172.01|4171.35|4171.35|0
1646061780000|2022-02-28 15:23:00|4171.04|4171.04|4170.47|4170.47|4171.04|4171.04|4170.08|4170.08|0
1646061790000|2022-02-28 15:23:10|4170.35|4170.35|4170|4170|4170.35|4170.35|4168.92|4168.92|0
1646061800000|2022-02-28 15:23:20|4170.16|4170.16|4168.83|4168.83|4170.16|4170.16|4167.59|4167.59|0
1646061810000|2022-02-28 15:23:30|4168.92|4168.92|4169.12|4169.12|4170.4|4170.4|4168.92|4168.92|0
1646061820000|2022-02-28 15:23:40|4169.11|4169.11|4168.45|4168.45|4169.11|4169.11|4168.18|4168.18|0
1646061830000|2022-02-28 15:23:50|4168.36|4168.36|4168.42|4168.42|4168.42|4168.42|4168.36|4168.36|0
1646061840000|2022-02-28 15:24:00|4169.04|4169.04|4167.95|4167.95|4169.19|4169.19|4167.95|4167.95|0
1646061850000|2022-02-28 15:24:10|4167.86|4167.86|4167.86|4167.86|4167.86|4167.86|4167.86|4167.86|0
1646061860000|2022-02-28 15:24:20|4168.07|4168.07|4169.63|4169.63|4169.63|4169.63|4168.07|4168.07|0
1646061870000|2022-02-28 15:24:30|4169.71|4169.71|4169.95|4169.95|4169.95|4169.95|4169.48|4169.48|0
1646061880000|2022-02-28 15:24:40|4170.57|4170.57|4171.2|4171.2|4171.2|4171.2|4170.57|4170.57|0
1646061890000|2022-02-28 15:24:50|4172.5|4172.5|4172.34|4172.34|4172.5|4172.5|4172.34|4172.34|0
1646061900000|2022-02-28 15:25:00|4172.03|4172.03|4172.36|4172.36|4172.5|4172.5|4171.74|4171.74|0
1646061910000|2022-02-28 15:25:10|4172.67|4172.67|4172.98|4172.98|4172.98|4172.98|4172.67|4172.67|0
1646061920000|2022-02-28 15:25:20|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|0
1646061930000|2022-02-28 15:25:30|4172.98|4172.98|4173.36|4173.36|4173.36|4173.36|4172.98|4172.98|0
1646061940000|2022-02-28 15:25:40|4173.41|4173.41|4173.88|4173.88|4173.88|4173.88|4173.26|4173.26|0
1646061950000|2022-02-28 15:25:50|4173.84|4173.84|4174.3|4174.3|4174.3|4174.3|4173.52|4173.52|0
1646061960000|2022-02-28 15:26:00|4174.34|4174.34|4171.21|4171.21|4174.34|4174.34|4171.21|4171.21|0
1646061970000|2022-02-28 15:26:10|4171.83|4171.83|4172.3|4172.3|4172.3|4172.3|4171.83|4171.83|0
1646061980000|2022-02-28 15:26:20|4171.99|4171.99|4171.67|4171.67|4171.99|4171.99|4171.67|4171.67|0
1646061990000|2022-02-28 15:26:30|4171.05|4171.05|4171.24|4171.24|4171.24|4171.24|4171.05|4171.05|0
1646062000000|2022-02-28 15:26:40|4171.08|4171.08|4171.08|4171.08|4171.08|4171.08|4171.08|4171.08|0
1646062010000|2022-02-28 15:26:50|4171.2|4171.2|4169.36|4169.36|4171.2|4171.2|4169.36|4169.36|0
1646062020000|2022-02-28 15:27:00|4169.67|4169.67|4167.72|4167.72|4169.67|4169.67|4167.72|4167.72|0
1646062030000|2022-02-28 15:27:10|4167.54|4167.54|4167.75|4167.75|4167.75|4167.75|4167.45|4167.45|0
1646062040000|2022-02-28 15:27:20|4169.62|4169.62|4169.72|4169.72|4169.72|4169.72|4169.62|4169.62|0
1646062050000|2022-02-28 15:27:30|4169.77|4169.77|4169.32|4169.32|4170.26|4170.26|4169.32|4169.32|0
1646062060000|2022-02-28 15:27:40|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|0
1646062070000|2022-02-28 15:27:50|4169.6|4169.6|4171.58|4171.58|4171.58|4171.58|4169.6|4169.6|0
1646062080000|2022-02-28 15:28:00|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|0
1646062090000|2022-02-28 15:28:10|4171.77|4171.77|4171.77|4171.77|4171.77|4171.77|4171.77|4171.77|0
1646062100000|2022-02-28 15:28:20|4171.46|4171.46|4171.15|4171.15|4171.46|4171.46|4171.15|4171.15|0
1646062110000|2022-02-28 15:28:30|4171.19|4171.19|4171.27|4171.27|4171.27|4171.27|4171.19|4171.19|0
1646062120000|2022-02-28 15:28:40|4171.11|4171.11|4171.38|4171.38|4171.38|4171.38|4171.11|4171.11|0
1646062130000|2022-02-28 15:28:50|4172.15|4172.15|4171.69|4171.69|4172.15|4172.15|4171.69|4171.69|0
1646062140000|2022-02-28 15:29:00|4172.15|4172.15|4171.85|4171.85|4172.65|4172.65|4171.85|4171.85|0
1646062150000|2022-02-28 15:29:10|4171.94|4171.94|4172.25|4172.25|4172.25|4172.25|4171.63|4171.63|0
1646062160000|2022-02-28 15:29:20|4172.29|4172.29|4171.7|4171.7|4172.49|4172.49|4171.7|4171.7|0
1646062170000|2022-02-28 15:29:30|4171.23|4171.23|4170.91|4170.91|4171.84|4171.84|4170.91|4170.91|0
1646062180000|2022-02-28 15:29:40|4171.53|4171.53|4171.22|4171.22|4171.53|4171.53|4171.22|4171.22|0
1646062190000|2022-02-28 15:29:50|4171.17|4171.17|4171.15|4171.15|4171.17|4171.17|4171.15|4171.15|0
1646062200000|2022-02-28 15:30:00|4171.19|4171.19|4167.66|4167.66|4171.19|4171.19|4167.66|4167.66|0
1646062210000|2022-02-28 15:30:10|4168.59|4168.59|4169.31|4169.31|4169.31|4169.31|4168.47|4168.47|0
1646062220000|2022-02-28 15:30:20|4169.36|4169.36|4169.55|4169.55|4169.67|4169.67|4169.36|4169.36|0
1646062230000|2022-02-28 15:30:30|4169.86|4169.86|4170.53|4170.53|4170.53|4170.53|4169.86|4169.86|0
1646062240000|2022-02-28 15:30:40|4170.99|4170.99|4172.59|4172.59|4172.59|4172.59|4170.99|4170.99|0
1646062250000|2022-02-28 15:30:50|4172.49|4172.49|4173.14|4173.14|4173.76|4173.76|4172.49|4172.49|0
1646062260000|2022-02-28 15:31:00|4172.98|4172.98|4171.13|4171.13|4172.98|4172.98|4171.13|4171.13|0
1646062270000|2022-02-28 15:31:10|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|0
1646062280000|2022-02-28 15:31:20|4170.86|4170.86|4170.37|4170.37|4170.86|4170.86|4170.37|4170.37|0
1646062290000|2022-02-28 15:31:30|4170.28|4170.28|4170.9|4170.9|4170.9|4170.9|4170.28|4170.28|0
1646062300000|2022-02-28 15:31:40|4170.75|4170.75|4170.84|4170.84|4171.02|4171.02|4170.75|4170.75|0
1646062310000|2022-02-28 15:31:50|4170.37|4170.37|4171.61|4171.61|4171.61|4171.61|4170.37|4170.37|0
1646062320000|2022-02-28 15:32:00|4171.73|4171.73|4172.82|4172.82|4172.82|4172.82|4171.73|4171.73|0
1646062330000|2022-02-28 15:32:10|4173.78|4173.78|4172.7|4172.7|4173.78|4173.78|4172.7|4172.7|0
1646062340000|2022-02-28 15:32:20|4173.01|4173.01|4172.7|4172.7|4173.01|4173.01|4172.7|4172.7|0
1646062350000|2022-02-28 15:32:30|4172.58|4172.58|4172.54|4172.54|4172.77|4172.77|4172.46|4172.46|0
1646062360000|2022-02-28 15:32:40|4172.22|4172.22|4171.38|4171.38|4172.22|4172.22|4171.38|4171.38|0
1646062370000|2022-02-28 15:32:50|4171.07|4171.07|4172.32|4172.32|4172.32|4172.32|4171.07|4171.07|0
1646062380000|2022-02-28 15:33:00|4173.12|4173.12|4172.81|4172.81|4173.12|4173.12|4172.81|4172.81|0
1646062390000|2022-02-28 15:33:10|4173.05|4173.05|4172.75|4172.75|4173.05|4173.05|4172.67|4172.67|0
1646062400000|2022-02-28 15:33:20|4172.13|4172.13|4171.97|4171.97|4172.13|4172.13|4171.97|4171.97|0
1646062410000|2022-02-28 15:33:30|4171.91|4171.91|4171.91|4171.91|4172.22|4172.22|4171.91|4171.91|0
1646062420000|2022-02-28 15:33:40|4171.6|4171.6|4171.29|4171.29|4171.6|4171.6|4171.29|4171.29|0
1646062430000|2022-02-28 15:33:50|4171.6|4171.6|4173.32|4173.32|4173.63|4173.63|4171.6|4171.6|0
1646062440000|2022-02-28 15:34:00|4172.7|4172.7|4173.12|4173.12|4173.17|4173.17|4172.39|4172.39|0
1646062450000|2022-02-28 15:34:10|4172.72|4172.72|4172.57|4172.57|4172.72|4172.72|4172.26|4172.26|0
1646062460000|2022-02-28 15:34:20|4172.59|4172.59|4173.84|4173.84|4173.84|4173.84|4172.59|4172.59|0
1646062470000|2022-02-28 15:34:30|4174.15|4174.15|4172.27|4172.27|4175.04|4175.04|4172.27|4172.27|0
1646062480000|2022-02-28 15:34:40|4172.18|4172.18|4172|4172|4172.18|4172.18|4171.94|4171.94|0
1646062490000|2022-02-28 15:34:50|4171.69|4171.69|4171.38|4171.38|4171.69|4171.69|4171.38|4171.38|0
1646062510000|2022-02-28 15:35:10|4172|4172|4171.25|4171.25|4172|4172|4170.91|4170.91|0
1646062520000|2022-02-28 15:35:20|4171.4|4171.4|4171.96|4171.96|4171.96|4171.96|4171.09|4171.09|0
1646062530000|2022-02-28 15:35:30|4171.98|4171.98|4172.95|4172.95|4172.95|4172.95|4171.98|4171.98|0
1646062540000|2022-02-28 15:35:40|4172.78|4172.78|4173.91|4173.91|4174.91|4174.91|4172.78|4172.78|0
1646062550000|2022-02-28 15:35:50|4173.86|4173.86|4174.48|4174.48|4174.48|4174.48|4173.86|4173.86|0
1646062560000|2022-02-28 15:36:00|4174.32|4174.32|4172.68|4172.68|4174.32|4174.32|4172.68|4172.68|0
1646062570000|2022-02-28 15:36:10|4172.99|4172.99|4173.12|4173.12|4173.61|4173.61|4172.81|4172.81|0
1646062580000|2022-02-28 15:36:20|4173.31|4173.31|4173.64|4173.64|4173.95|4173.95|4173.31|4173.31|0
1646062590000|2022-02-28 15:36:30|4173.95|4173.95|4173.64|4173.64|4173.95|4173.95|4173.64|4173.64|0
1646062610000|2022-02-28 15:36:50|4173.92|4173.92|4174.38|4174.38|4174.38|4174.38|4173.92|4173.92|0
1646062620000|2022-02-28 15:37:00|4175.63|4175.63|4175.54|4175.54|4175.63|4175.63|4175.54|4175.54|0
1646062630000|2022-02-28 15:37:10|4175.2|4175.2|4174.27|4174.27|4175.2|4175.2|4174.27|4174.27|0
1646062640000|2022-02-28 15:37:20|4174.29|4174.29|4174.87|4174.87|4175.01|4175.01|4174.29|4174.29|0
1646062650000|2022-02-28 15:37:30|4174.93|4174.93|4175.09|4175.09|4175.09|4175.09|4174.93|4174.93|0
1646062660000|2022-02-28 15:37:40|4175.03|4175.03|4174.75|4174.75|4175.03|4175.03|4174.75|4174.75|0
1646062670000|2022-02-28 15:37:50|4173.82|4173.82|4173.82|4173.82|4173.82|4173.82|4173.2|4173.2|0
1646062680000|2022-02-28 15:38:00|4173.2|4173.2|4173.26|4173.26|4173.82|4173.82|4173.2|4173.2|0
1646062690000|2022-02-28 15:38:10|4173.18|4173.18|4174.01|4174.01|4174.01|4174.01|4173.18|4173.18|0
1646062700000|2022-02-28 15:38:20|4174.03|4174.03|4174.87|4174.87|4175.24|4175.24|4174.03|4174.03|0
1646062710000|2022-02-28 15:38:30|4174.71|4174.71|4175.25|4175.25|4175.33|4175.33|4174.71|4174.71|0
1646062720000|2022-02-28 15:38:40|4175.23|4175.23|4175.54|4175.54|4175.54|4175.54|4174.92|4174.92|0
1646062730000|2022-02-28 15:38:50|4175.63|4175.63|4175.63|4175.63|4175.79|4175.79|4175.63|4175.63|0
1646062740000|2022-02-28 15:39:00|4175.48|4175.48|4175.57|4175.57|4175.67|4175.67|4175.48|4175.48|0
1646062750000|2022-02-28 15:39:10|4176.05|4176.05|4177.04|4177.04|4177.04|4177.04|4175.95|4175.95|0
1646062760000|2022-02-28 15:39:20|4176.92|4176.92|4177.16|4177.16|4177.16|4177.16|4176.85|4176.85|0
1646062770000|2022-02-28 15:39:30|4177.35|4177.35|4179.21|4179.21|4179.21|4179.21|4177.35|4177.35|0
1646062780000|2022-02-28 15:39:40|4179.52|4179.52|4178.44|4178.44|4179.52|4179.52|4178.44|4178.44|0
1646062790000|2022-02-28 15:39:50|4179.06|4179.06|4179.46|4179.46|4179.46|4179.46|4178.53|4178.53|0
1646062800000|2022-02-28 15:40:00|4179.62|4179.62|4180.32|4180.32|4180.32|4180.32|4179.62|4179.62|0
1646062810000|2022-02-28 15:40:10|4180.37|4180.37|4178.9|4178.9|4180.37|4180.37|4178.9|4178.9|0
1646062820000|2022-02-28 15:40:20|4179.53|4179.53|4179.53|4179.53|4179.53|4179.53|4179.53|4179.53|0
1646062830000|2022-02-28 15:40:30|4179.71|4179.71|4180.36|4180.36|4180.36|4180.36|4179.71|4179.71|0
1646062840000|2022-02-28 15:40:40|4180.05|4180.05|4179.49|4179.49|4180.05|4180.05|4179.49|4179.49|0
1646062850000|2022-02-28 15:40:50|4179.8|4179.8|4179.76|4179.76|4179.8|4179.8|4179.76|4179.76|0
1646062870000|2022-02-28 15:41:10|4179.78|4179.78|4181.36|4181.36|4181.36|4181.36|4179.78|4179.78|0
1646062880000|2022-02-28 15:41:20|4181.32|4181.32|4180.65|4180.65|4181.32|4181.32|4180.65|4180.65|0
1646062890000|2022-02-28 15:41:30|4180.61|4180.61|4179.88|4179.88|4180.85|4180.85|4179.88|4179.88|0
1646062900000|2022-02-28 15:41:40|4179.83|4179.83|4179.61|4179.61|4179.83|4179.83|4179.61|4179.61|0
1646062910000|2022-02-28 15:41:50|4179.52|4179.52|4178.99|4178.99|4179.52|4179.52|4178.99|4178.99|0
1646062920000|2022-02-28 15:42:00|4179.3|4179.3|4179.2|4179.2|4179.3|4179.3|4179.2|4179.2|0
1646062930000|2022-02-28 15:42:10|4179.11|4179.11|4179.27|4179.27|4179.27|4179.27|4178.8|4178.8|0
1646062940000|2022-02-28 15:42:20|4179.89|4179.89|4179.6|4179.6|4179.91|4179.91|4179.6|4179.6|0
1646062950000|2022-02-28 15:42:30|4179.51|4179.51|4178.5|4178.5|4179.51|4179.51|4178.5|4178.5|0
1646062960000|2022-02-28 15:42:40|4178.37|4178.37|4178.33|4178.33|4178.42|4178.42|4178.33|4178.33|0
1646062970000|2022-02-28 15:42:50|4178.64|4178.64|4178.95|4178.95|4178.95|4178.95|4178.64|4178.64|0
1646062980000|2022-02-28 15:43:00|4179.03|4179.03|4179.18|4179.18|4179.22|4179.22|4179.03|4179.03|0
1646062990000|2022-02-28 15:43:10|4179.3|4179.3|4179.45|4179.45|4179.45|4179.45|4179.3|4179.3|0
1646063000000|2022-02-28 15:43:20|4179.51|4179.51|4179.23|4179.23|4179.51|4179.51|4179.23|4179.23|0
1646063010000|2022-02-28 15:43:30|4178.93|4178.93|4178.59|4178.59|4178.93|4178.93|4178.59|4178.59|0
1646063020000|2022-02-28 15:43:40|4178.5|4178.5|4179.31|4179.31|4179.31|4179.31|4178.5|4178.5|0
1646063030000|2022-02-28 15:43:50|4179.13|4179.13|4179.01|4179.01|4179.13|4179.13|4179.01|4179.01|0
1646063040000|2022-02-28 15:44:00|4178.95|4178.95|4178.9|4178.9|4179.13|4179.13|4178.9|4178.9|0
1646063050000|2022-02-28 15:44:10|4178.86|4178.86|4178.77|4178.77|4178.99|4178.99|4178.37|4178.37|0
1646063060000|2022-02-28 15:44:20|4178.96|4178.96|4179.27|4179.27|4179.42|4179.42|4178.96|4178.96|0
1646063080000|2022-02-28 15:44:40|4179.57|4179.57|4180.49|4180.49|4180.49|4180.49|4179.57|4179.57|0
1646063090000|2022-02-28 15:44:50|4180.34|4180.34|4181.14|4181.14|4181.14|4181.14|4180.34|4180.34|0
1646063100000|2022-02-28 15:45:00|4181.33|4181.33|4181.33|4181.33|4181.33|4181.33|4181.33|4181.33|0
1646063110000|2022-02-28 15:45:10|4181.94|4181.94|4182.56|4182.56|4182.81|4182.81|4181.94|4181.94|0
1646063130000|2022-02-28 15:45:30|4182.44|4182.44|4183|4183|4183.06|4183.06|4182.44|4182.44|0
1646063140000|2022-02-28 15:45:40|4183.46|4183.46|4183.61|4183.61|4183.61|4183.61|4183.46|4183.46|0
1646063150000|2022-02-28 15:45:50|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|0
1646063160000|2022-02-28 15:46:00|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|0
1646063170000|2022-02-28 15:46:10|4183.62|4183.62|4183.41|4183.41|4183.62|4183.62|4183.31|4183.31|0
1646063180000|2022-02-28 15:46:20|4183.26|4183.26|4182.64|4182.64|4183.26|4183.26|4182.53|4182.53|0
1646063190000|2022-02-28 15:46:30|4182.53|4182.53|4182.53|4182.53|4182.53|4182.53|4182.53|4182.53|0
1646063200000|2022-02-28 15:46:40|4182.22|4182.22|4182.19|4182.19|4182.22|4182.22|4182.19|4182.19|0
1646063210000|2022-02-28 15:46:50|4182.42|4182.42|4183.43|4183.43|4183.43|4183.43|4182.38|4182.38|0
1646063220000|2022-02-28 15:47:00|4183.74|4183.74|4183.71|4183.71|4183.74|4183.74|4183.43|4183.43|0
1646063230000|2022-02-28 15:47:10|4183.98|4183.98|4183.83|4183.83|4183.99|4183.99|4183.68|4183.68|0
1646063250000|2022-02-28 15:47:30|4184.02|4184.02|4184.44|4184.44|4184.6|4184.6|4183.67|4183.67|0
1646063260000|2022-02-28 15:47:40|4184.13|4184.13|4184.25|4184.25|4184.25|4184.25|4183.94|4183.94|0
1646063270000|2022-02-28 15:47:50|4184.4|4184.4|4183.75|4183.75|4184.49|4184.49|4183.75|4183.75|0
1646063280000|2022-02-28 15:48:00|4183.44|4183.44|4182.8|4182.8|4183.44|4183.44|4182.65|4182.65|0
1646063290000|2022-02-28 15:48:10|4182.31|4182.31|4182.15|4182.15|4182.31|4182.31|4182.15|4182.15|0
1646063300000|2022-02-28 15:48:20|4182|4182|4182.29|4182.29|4182.31|4182.31|4182|4182|0
1646063310000|2022-02-28 15:48:30|4182.6|4182.6|4183.22|4183.22|4183.22|4183.22|4182.6|4182.6|0
1646063320000|2022-02-28 15:48:40|4182.6|4182.6|4182.66|4182.66|4183.22|4183.22|4182.6|4182.6|0
1646063330000|2022-02-28 15:48:50|4182.57|4182.57|4182.69|4182.69|4183|4183|4182.56|4182.56|0
1646063340000|2022-02-28 15:49:00|4182.54|4182.54|4182.23|4182.23|4182.54|4182.54|4182.23|4182.23|0
1646063350000|2022-02-28 15:49:10|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|0
1646063360000|2022-02-28 15:49:20|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|0
1646063370000|2022-02-28 15:49:30|4182.31|4182.31|4182.86|4182.86|4182.86|4182.86|4182.31|4182.31|0
1646063390000|2022-02-28 15:49:50|4182.24|4182.24|4181.91|4181.91|4182.24|4182.24|4181.87|4181.87|0
1646063400000|2022-02-28 15:50:00|4181.6|4181.6|4181.72|4181.72|4181.91|4181.91|4181.29|4181.29|0
1646063410000|2022-02-28 15:50:10|4181.02|4181.02|4180.9|4180.9|4181.02|4181.02|4180.9|4180.9|0
1646063420000|2022-02-28 15:50:20|4181.21|4181.21|4181.86|4181.86|4181.86|4181.86|4181.21|4181.21|0
1646063440000|2022-02-28 15:50:40|4181.77|4181.77|4181.25|4181.25|4181.77|4181.77|4181.25|4181.25|0
1646063450000|2022-02-28 15:50:50|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|0
1646063460000|2022-02-28 15:51:00|4181.09|4181.09|4179.76|4179.76|4181.09|4181.09|4179.54|4179.54|0
1646063470000|2022-02-28 15:51:10|4180.08|4180.08|4179.76|4179.76|4180.08|4180.08|4179.76|4179.76|0
1646063480000|2022-02-28 15:51:20|4180.08|4180.08|4180.1|4180.1|4180.1|4180.1|4180.08|4180.08|0
1646063490000|2022-02-28 15:51:30|4180.15|4180.15|4180.15|4180.15|4180.15|4180.15|4180.15|4180.15|0
1646063500000|2022-02-28 15:51:40|4179.84|4179.84|4179.84|4179.84|4179.84|4179.84|4179.84|4179.84|0
1646063510000|2022-02-28 15:51:50|4180.33|4180.33|4181.13|4181.13|4181.13|4181.13|4180.33|4180.33|0
1646063520000|2022-02-28 15:52:00|4181.03|4181.03|4180.16|4180.16|4181.03|4181.03|4180.01|4180.01|0
1646063530000|2022-02-28 15:52:10|4180.04|4180.04|4180.02|4180.02|4180.67|4180.67|4179.95|4179.95|0
1646063540000|2022-02-28 15:52:20|4179.71|4179.71|4179.46|4179.46|4179.71|4179.71|4179.46|4179.46|0
1646063550000|2022-02-28 15:52:30|4179.43|4179.43|4179.74|4179.74|4180.36|4180.36|4179.43|4179.43|0
1646063560000|2022-02-28 15:52:40|4179.7|4179.7|4180.32|4180.32|4180.32|4180.32|4179.7|4179.7|0
1646063570000|2022-02-28 15:52:50|4179.7|4179.7|4179.46|4179.46|4179.7|4179.7|4179.46|4179.46|0
1646063580000|2022-02-28 15:53:00|4180.09|4180.09|4178.64|4178.64|4180.09|4180.09|4178.64|4178.64|0
1646063590000|2022-02-28 15:53:10|4178.46|4178.46|4177.84|4177.84|4178.46|4178.46|4177.84|4177.84|0
1646063600000|2022-02-28 15:53:20|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|0
1646063610000|2022-02-28 15:53:30|4177.6|4177.6|4177.11|4177.11|4177.6|4177.6|4177.11|4177.11|0
1646063620000|2022-02-28 15:53:40|4176.65|4176.65|4177.27|4177.27|4177.27|4177.27|4176.18|4176.18|0
1646063630000|2022-02-28 15:53:50|4177.24|4177.24|4177.37|4177.37|4177.37|4177.37|4177.22|4177.22|0
1646063640000|2022-02-28 15:54:00|4177.46|4177.46|4177.86|4177.86|4177.86|4177.86|4177.46|4177.46|0
1646063650000|2022-02-28 15:54:10|4178.79|4178.79|4178.88|4178.88|4178.92|4178.92|4178.79|4178.79|0
1646063660000|2022-02-28 15:54:20|4178.98|4178.98|4178.67|4178.67|4178.98|4178.98|4178.57|4178.57|0
1646063670000|2022-02-28 15:54:30|4178.63|4178.63|4178.94|4178.94|4178.98|4178.98|4178.63|4178.63|0
1646063680000|2022-02-28 15:54:40|4178.99|4178.99|4179.17|4179.17|4179.17|4179.17|4178.99|4178.99|0
1646063690000|2022-02-28 15:54:50|4179.48|4179.48|4179.44|4179.44|4179.48|4179.48|4179.44|4179.44|0
1646063700000|2022-02-28 15:55:00|4179.53|4179.53|4179.92|4179.92|4179.92|4179.92|4179.53|4179.53|0
1646063710000|2022-02-28 15:55:10|4180.1|4180.1|4180.01|4180.01|4180.1|4180.1|4180.01|4180.01|0
1646063720000|2022-02-28 15:55:20|4180.18|4180.18|4180.51|4180.51|4180.51|4180.51|4180.18|4180.18|0
1646063730000|2022-02-28 15:55:30|4180.47|4180.47|4180.4|4180.4|4180.6|4180.6|4180.28|4180.28|0
1646063740000|2022-02-28 15:55:40|4180.25|4180.25|4180.56|4180.56|4180.56|4180.56|4180.25|4180.25|0
1646063750000|2022-02-28 15:55:50|4180.63|4180.63|4180.22|4180.22|4181.02|4181.02|4180.22|4180.22|0
1646063760000|2022-02-28 15:56:00|4179.29|4179.29|4178.43|4178.43|4179.39|4179.39|4178.43|4178.43|0
1646063770000|2022-02-28 15:56:10|4178.41|4178.41|4179.68|4179.68|4179.68|4179.68|4178|4178|0
1646063780000|2022-02-28 15:56:20|4179.73|4179.73|4179.73|4179.73|4179.73|4179.73|4179.73|4179.73|0
1646063790000|2022-02-28 15:56:30|4179.89|4179.89|4179.58|4179.58|4179.89|4179.89|4179.58|4179.58|0
1646063800000|2022-02-28 15:56:40|4179.77|4179.77|4179.88|4179.88|4180.29|4180.29|4178.62|4178.62|0
1646063810000|2022-02-28 15:56:50|4180.19|4180.19|4180.19|4180.19|4180.34|4180.34|4180.03|4180.03|0
1646063820000|2022-02-28 15:57:00|4180.37|4180.37|4180.29|4180.29|4180.41|4180.41|4180.29|4180.29|0
1646063830000|2022-02-28 15:57:10|4180.11|4180.11|4180.36|4180.36|4180.36|4180.36|4179.96|4179.96|0
1646063840000|2022-02-28 15:57:20|4180.4|4180.4|4180.48|4180.48|4180.79|4180.79|4180.4|4180.4|0
1646063850000|2022-02-28 15:57:30|4180.17|4180.17|4180.89|4180.89|4180.89|4180.89|4180.17|4180.17|0
1646063860000|2022-02-28 15:57:40|4181.2|4181.2|4181.2|4181.2|4181.2|4181.2|4181.2|4181.2|0
1646063870000|2022-02-28 15:57:50|4181.28|4181.28|4181.38|4181.38|4181.38|4181.38|4181.28|4181.28|0
1646063880000|2022-02-28 15:58:00|4181.07|4181.07|4181.11|4181.11|4181.15|4181.15|4181.07|4181.07|0
1646063890000|2022-02-28 15:58:10|4181.02|4181.02|4182.19|4182.19|4182.42|4182.42|4181.02|4181.02|0
1646063900000|2022-02-28 15:58:20|4181.88|4181.88|4181.57|4181.57|4181.88|4181.88|4181.57|4181.57|0
1646063910000|2022-02-28 15:58:30|4181.48|4181.48|4180.71|4180.71|4181.48|4181.48|4180.71|4180.71|0
1646063920000|2022-02-28 15:58:40|4181.33|4181.33|4180.4|4180.4|4181.48|4181.48|4180.4|4180.4|0
1646063930000|2022-02-28 15:58:50|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|0
1646063940000|2022-02-28 15:59:00|4180.25|4180.25|4180.24|4180.24|4180.37|4180.37|4180.24|4180.24|0
1646063950000|2022-02-28 15:59:10|4180.55|4180.55|4180.7|4180.7|4180.7|4180.7|4180.55|4180.55|0
1646063960000|2022-02-28 15:59:20|4180.08|4180.08|4180.04|4180.04|4180.08|4180.08|4179.95|4179.95|0
1646063970000|2022-02-28 15:59:30|4180.13|4180.13|4180.13|4180.13|4180.13|4180.13|4180.13|4180.13|0
1646063980000|2022-02-28 15:59:40|4180.75|4180.75|4180.84|4180.84|4180.84|4180.84|4180.75|4180.75|0
1646063990000|2022-02-28 15:59:50|4181.08|4181.08|4181.51|4181.51|4181.51|4181.51|4181.08|4181.08|0
1646064000000|2022-02-28 16:00:00|4181.82|4181.82|4181.82|4181.82|4181.82|4181.82|4181.82|4181.82|0
1646064010000|2022-02-28 16:00:10|4181.66|4181.66|4180.65|4180.65|4181.66|4181.66|4180.65|4180.65|0
1646064020000|2022-02-28 16:00:20|4180.77|4180.77|4180.86|4180.86|4180.86|4180.86|4180.77|4180.77|0
1646064030000|2022-02-28 16:00:30|4180.24|4180.24|4181.48|4181.48|4181.48|4181.48|4180.24|4180.24|0
1646064040000|2022-02-28 16:00:40|4180.86|4180.86|4181.8|4181.8|4181.95|4181.95|4180.86|4180.86|0
1646064050000|2022-02-28 16:00:50|4181.95|4181.95|4181.76|4181.76|4181.95|4181.95|4181.62|4181.62|0
1646064060000|2022-02-28 16:01:00|4181.67|4181.67|4181.17|4181.17|4181.67|4181.67|4180.49|4180.49|0
1646064070000|2022-02-28 16:01:10|4181.48|4181.48|4181.48|4181.48|4181.48|4181.48|4181.48|4181.48|0
1646064080000|2022-02-28 16:01:20|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|0
1646064100000|2022-02-28 16:01:40|4180.86|4180.86|4180.86|4180.86|4180.86|4180.86|4180.23|4180.23|0
1646064110000|2022-02-28 16:01:50|4180.7|4180.7|4181.09|4181.09|4181.09|4181.09|4179.77|4179.77|0
1646064120000|2022-02-28 16:02:00|4181.05|4181.05|4180.7|4180.7|4181.36|4181.36|4180.7|4180.7|0
1646064130000|2022-02-28 16:02:10|4180.74|4180.74|4181.05|4181.05|4181.05|4181.05|4180.74|4180.74|0
1646064150000|2022-02-28 16:02:30|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|0
1646064160000|2022-02-28 16:02:40|4181.79|4181.79|4181.17|4181.17|4181.79|4181.79|4181.17|4181.17|0
1646064170000|2022-02-28 16:02:50|4180.77|4180.77|4180.55|4180.55|4180.86|4180.86|4180.55|4180.55|0
1646064180000|2022-02-28 16:03:00|4180.43|4180.43|4180.22|4180.22|4180.43|4180.43|4180.22|4180.22|0
1646064190000|2022-02-28 16:03:10|4180.12|4180.12|4179.35|4179.35|4180.21|4180.21|4179.35|4179.35|0
1646064200000|2022-02-28 16:03:20|4179.04|4179.04|4179.36|4179.36|4179.39|4179.39|4179.04|4179.04|0
1646064210000|2022-02-28 16:03:30|4179.05|4179.05|4179.11|4179.11|4179.11|4179.11|4178.43|4178.43|0
1646064220000|2022-02-28 16:03:40|4179.73|4179.73|4180.03|4180.03|4180.22|4180.22|4179.73|4179.73|0
1646064240000|2022-02-28 16:04:00|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|0
1646064250000|2022-02-28 16:04:10|4179.88|4179.88|4180.19|4180.19|4180.19|4180.19|4179.88|4179.88|0
1646064260000|2022-02-28 16:04:20|4179.56|4179.56|4179.88|4179.88|4179.88|4179.88|4179.56|4179.56|0
1646064280000|2022-02-28 16:04:40|4179.93|4179.93|4179.93|4179.93|4179.93|4179.93|4179.93|4179.93|0
1646064290000|2022-02-28 16:04:50|4179.99|4179.99|4180.05|4180.05|4180.05|4180.05|4179.99|4179.99|0
1646064300000|2022-02-28 16:05:00|4179.12|4179.12|4179.28|4179.28|4179.28|4179.28|4178.97|4178.97|0
1646064310000|2022-02-28 16:05:10|4179.16|4179.16|4178.35|4178.35|4179.28|4179.28|4178.35|4178.35|0
1646064320000|2022-02-28 16:05:20|4178.66|4178.66|4179.44|4179.44|4179.44|4179.44|4178.66|4178.66|0
1646064330000|2022-02-28 16:05:30|4179.84|4179.84|4180.03|4180.03|4180.03|4180.03|4179.84|4179.84|0
1646064340000|2022-02-28 16:05:40|4180.18|4180.18|4179.9|4179.9|4180.92|4180.92|4179.9|4179.9|0
1646064350000|2022-02-28 16:05:50|4179.99|4179.99|4180.3|4180.3|4180.3|4180.3|4179.99|4179.99|0
1646064360000|2022-02-28 16:06:00|4179.68|4179.68|4179.58|4179.58|4179.68|4179.68|4179.22|4179.22|0
1646064370000|2022-02-28 16:06:10|4179.89|4179.89|4179.89|4179.89|4179.89|4179.89|4179.89|4179.89|0
1646064380000|2022-02-28 16:06:20|4180.35|4180.35|4182.1|4182.1|4182.41|4182.41|4180.35|4180.35|0
1646064390000|2022-02-28 16:06:30|4182.08|4182.08|4182.85|4182.85|4182.85|4182.85|4182.08|4182.08|0
1646064400000|2022-02-28 16:06:40|4183.15|4183.15|4182.51|4182.51|4183.15|4183.15|4182.51|4182.51|0
1646064410000|2022-02-28 16:06:50|4182.35|4182.35|4182.63|4182.63|4182.63|4182.63|4181.73|4181.73|0
1646064420000|2022-02-28 16:07:00|4183.25|4183.25|4182.1|4182.1|4183.34|4183.34|4182.1|4182.1|0
1646064430000|2022-02-28 16:07:10|4182.12|4182.12|4182.48|4182.48|4182.48|4182.48|4182.12|4182.12|0
1646064440000|2022-02-28 16:07:20|4182.57|4182.57|4183.72|4183.72|4183.72|4183.72|4182.57|4182.57|0
1646064450000|2022-02-28 16:07:30|4183.63|4183.63|4183.01|4183.01|4183.63|4183.63|4183.01|4183.01|0
1646064460000|2022-02-28 16:07:40|4183.32|4183.32|4183.79|4183.79|4183.79|4183.79|4183.32|4183.32|0
1646064470000|2022-02-28 16:07:50|4183.94|4183.94|4184.45|4184.45|4184.47|4184.47|4183.94|4183.94|0
1646064480000|2022-02-28 16:08:00|4184.76|4184.76|4185.13|4185.13|4185.13|4185.13|4184.76|4184.76|0
1646064490000|2022-02-28 16:08:10|4185.11|4185.11|4185.7|4185.7|4185.73|4185.73|4185.11|4185.11|0
1646064500000|2022-02-28 16:08:20|4185.66|4185.66|4184.27|4184.27|4185.66|4185.66|4184.27|4184.27|0
1646064520000|2022-02-28 16:08:40|4184.11|4184.11|4183.54|4183.54|4184.11|4184.11|4183.54|4183.54|0
1646064530000|2022-02-28 16:08:50|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|4184.09|4184.09|0
1646064540000|2022-02-28 16:09:00|4184.46|4184.46|4184.4|4184.4|4184.46|4184.46|4184.4|4184.4|0
1646064550000|2022-02-28 16:09:10|4185.34|4185.34|4184.78|4184.78|4185.34|4185.34|4184.78|4184.78|0
1646064560000|2022-02-28 16:09:20|4185.08|4185.08|4185.91|4185.91|4185.91|4185.91|4185.08|4185.08|0
1646064570000|2022-02-28 16:09:30|4186|4186|4186.38|4186.38|4186.69|4186.69|4186|4186|0
1646064580000|2022-02-28 16:09:40|4186.53|4186.53|4187.25|4187.25|4187.71|4187.71|4186.53|4186.53|0
1646064590000|2022-02-28 16:09:50|4186.94|4186.94|4186.91|4186.91|4186.94|4186.94|4186.91|4186.91|0
1646064600000|2022-02-28 16:10:00|4186.6|4186.6|4186.76|4186.76|4186.76|4186.76|4186.6|4186.6|0
1646064610000|2022-02-28 16:10:10|4186.71|4186.71|4186.99|4186.99|4186.99|4186.99|4186.71|4186.71|0
1646064620000|2022-02-28 16:10:20|4186.53|4186.53|4187.08|4187.08|4187.08|4187.08|4186.31|4186.31|0
1646064630000|2022-02-28 16:10:30|4187.24|4187.24|4188.01|4188.01|4188.01|4188.01|4187.24|4187.24|0
1646064640000|2022-02-28 16:10:40|4187.92|4187.92|4187.95|4187.95|4187.95|4187.95|4187.86|4187.86|0
1646064650000|2022-02-28 16:10:50|4187.8|4187.8|4187.64|4187.64|4187.8|4187.8|4187.34|4187.34|0
1646064660000|2022-02-28 16:11:00|4187.58|4187.58|4184.88|4184.88|4187.58|4187.58|4184.88|4184.88|0
1646064670000|2022-02-28 16:11:10|4184.82|4184.82|4185.26|4185.26|4185.26|4185.26|4184.64|4184.64|0
1646064680000|2022-02-28 16:11:20|4185.28|4185.28|4185.26|4185.26|4185.3|4185.3|4185.26|4185.26|0
1646064690000|2022-02-28 16:11:30|4185.23|4185.23|4185.16|4185.16|4185.23|4185.23|4185.14|4185.14|0
1646064700000|2022-02-28 16:11:40|4185.2|4185.2|4186.45|4186.45|4186.45|4186.45|4185.2|4185.2|0
1646064710000|2022-02-28 16:11:50|4186.52|4186.52|4186.13|4186.13|4186.52|4186.52|4185.81|4185.81|0
1646064720000|2022-02-28 16:12:00|4186.44|4186.44|4185.51|4185.51|4186.44|4186.44|4185.49|4185.49|0
1646064730000|2022-02-28 16:12:10|4184.89|4184.89|4185.2|4185.2|4185.2|4185.2|4184.89|4184.89|0
1646064740000|2022-02-28 16:12:20|4185.22|4185.22|4184.6|4184.6|4185.22|4185.22|4184.6|4184.6|0
1646064750000|2022-02-28 16:12:30|4184.91|4184.91|4184.95|4184.95|4184.95|4184.95|4184.91|4184.91|0
1646064760000|2022-02-28 16:12:40|4184.33|4184.33|4184.52|4184.52|4184.52|4184.52|4184.33|4184.33|0
1646064770000|2022-02-28 16:12:50|4185.14|4185.14|4185.43|4185.43|4185.45|4185.45|4185.14|4185.14|0
1646064780000|2022-02-28 16:13:00|4185.89|4185.89|4184.96|4184.96|4185.89|4185.89|4184.81|4184.81|0
1646064800000|2022-02-28 16:13:20|4184.65|4184.65|4184.96|4184.96|4184.96|4184.96|4184.65|4184.65|0
1646064810000|2022-02-28 16:13:30|4185.12|4185.12|4184.56|4184.56|4185.12|4185.12|4184.49|4184.49|0
1646064820000|2022-02-28 16:13:40|4183.94|4183.94|4184.1|4184.1|4184.1|4184.1|4183.48|4183.48|0
1646064830000|2022-02-28 16:13:50|4183.78|4183.78|4184.09|4184.09|4184.09|4184.09|4183.47|4183.47|0
1646064840000|2022-02-28 16:14:00|4183.78|4183.78|4183.94|4183.94|4184.1|4184.1|4183.47|4183.47|0
1646064850000|2022-02-28 16:14:10|4184.1|4184.1|4184.01|4184.01|4184.1|4184.1|4184.01|4184.01|0
1646064860000|2022-02-28 16:14:20|4183.7|4183.7|4184.32|4184.32|4184.32|4184.32|4183.7|4183.7|0
1646064870000|2022-02-28 16:14:30|4183.08|4183.08|4183.48|4183.48|4183.7|4183.7|4183.08|4183.08|0
1646064880000|2022-02-28 16:14:40|4183.33|4183.33|4183.14|4183.14|4183.33|4183.33|4183.02|4183.02|0
1646064900000|2022-02-28 16:15:00|4182.83|4182.83|4183.14|4183.14|4183.14|4183.14|4182.51|4182.51|0
1646064910000|2022-02-28 16:15:10|4183.45|4183.45|4182.41|4182.41|4183.49|4183.49|4182.41|4182.41|0
1646064920000|2022-02-28 16:15:20|4182.53|4182.53|4181.5|4181.5|4182.53|4182.53|4181.5|4181.5|0
1646064930000|2022-02-28 16:15:30|4182.13|4182.13|4181.75|4181.75|4182.13|4182.13|4181.75|4181.75|0
1646064940000|2022-02-28 16:15:40|4181.93|4181.93|4182.24|4182.24|4182.55|4182.55|4181.93|4181.93|0
1646064950000|2022-02-28 16:15:50|4183.02|4183.02|4182.71|4182.71|4183.02|4183.02|4182.71|4182.71|0
1646064960000|2022-02-28 16:16:00|4182.8|4182.8|4184.24|4184.24|4184.64|4184.64|4182.8|4182.8|0
1646064970000|2022-02-28 16:16:10|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|0
1646064980000|2022-02-28 16:16:20|4184.71|4184.71|4185.97|4185.97|4185.97|4185.97|4184.45|4184.45|0
1646064990000|2022-02-28 16:16:30|4186.06|4186.06|4186.32|4186.32|4186.32|4186.32|4185.87|4185.87|0
1646065000000|2022-02-28 16:16:40|4186.28|4186.28|4186.53|4186.53|4186.63|4186.63|4186.16|4186.16|0
1646065010000|2022-02-28 16:16:50|4186.38|4186.38|4185.91|4185.91|4186.38|4186.38|4185.76|4185.76|0
1646065020000|2022-02-28 16:17:00|4186.07|4186.07|4187|4187|4187.09|4187.09|4186.07|4186.07|0
1646065030000|2022-02-28 16:17:10|4187.18|4187.18|4186.41|4186.41|4187.18|4187.18|4186.24|4186.24|0
1646065040000|2022-02-28 16:17:20|4185.79|4185.79|4185.48|4185.48|4185.79|4185.79|4185.48|4185.48|0
1646065050000|2022-02-28 16:17:30|4186.1|4186.1|4185.79|4185.79|4186.1|4186.1|4185.79|4185.79|0
1646065060000|2022-02-28 16:17:40|4185.88|4185.88|4187.2|4187.2|4187.82|4187.82|4185.79|4185.79|0
1646065070000|2022-02-28 16:17:50|4187.35|4187.35|4187.38|4187.38|4187.69|4187.69|4186.76|4186.76|0
1646065080000|2022-02-28 16:18:00|4186.76|4186.76|4186.35|4186.35|4186.81|4186.81|4186.35|4186.35|0
1646065090000|2022-02-28 16:18:10|4186.66|4186.66|4187.37|4187.37|4187.67|4187.67|4186.66|4186.66|0
1646065100000|2022-02-28 16:18:20|4187.06|4187.06|4188.41|4188.41|4188.6|4188.6|4186.74|4186.74|0
1646065110000|2022-02-28 16:18:30|4188.46|4188.46|4189.78|4189.78|4190.49|4190.49|4188.46|4188.46|0
1646065120000|2022-02-28 16:18:40|4189.93|4189.93|4189.76|4189.76|4189.93|4189.93|4188.58|4188.58|0
1646065130000|2022-02-28 16:18:50|4189.95|4189.95|4192.13|4192.13|4192.13|4192.13|4189.95|4189.95|0
1646065140000|2022-02-28 16:19:00|4191.51|4191.51|4190.61|4190.61|4191.51|4191.51|4190.3|4190.3|0
1646065150000|2022-02-28 16:19:10|4190.59|4190.59|4190.74|4190.74|4190.83|4190.83|4190.52|4190.52|0
1646065160000|2022-02-28 16:19:20|4190.43|4190.43|4191.75|4191.75|4191.77|4191.77|4190.43|4190.43|0
1646065170000|2022-02-28 16:19:30|4191.65|4191.65|4191.59|4191.59|4191.9|4191.9|4191.59|4191.59|0
1646065180000|2022-02-28 16:19:40|4191.28|4191.28|4190.73|4190.73|4191.41|4191.41|4190.73|4190.73|0
1646065190000|2022-02-28 16:19:50|4190.89|4190.89|4190.43|4190.43|4190.89|4190.89|4190.43|4190.43|0
1646065200000|2022-02-28 16:20:00|4190.45|4190.45|4190.09|4190.09|4190.45|4190.45|4190.09|4190.09|0
1646065210000|2022-02-28 16:20:10|4190.4|4190.4|4190.21|4190.21|4190.71|4190.71|4189.72|4189.72|0
1646065220000|2022-02-28 16:20:20|4189.9|4189.9|4190.71|4190.71|4190.87|4190.87|4189.9|4189.9|0
1646065230000|2022-02-28 16:20:30|4190.53|4190.53|4191.12|4191.12|4191.12|4191.12|4190.44|4190.44|0
1646065240000|2022-02-28 16:20:40|4191.27|4191.27|4191.23|4191.23|4191.27|4191.27|4191.23|4191.23|0
1646065250000|2022-02-28 16:20:50|4191.54|4191.54|4192.22|4192.22|4192.53|4192.53|4191.54|4191.54|0
1646065260000|2022-02-28 16:21:00|4192.53|4192.53|4192.87|4192.87|4192.96|4192.96|4192.53|4192.53|0
1646065270000|2022-02-28 16:21:10|4192.96|4192.96|4192.83|4192.83|4192.96|4192.96|4192.83|4192.83|0
1646065280000|2022-02-28 16:21:20|4192.68|4192.68|4192.8|4192.8|4193.42|4193.42|4192.37|4192.37|0
1646065290000|2022-02-28 16:21:30|4192.49|4192.49|4192.49|4192.49|4192.49|4192.49|4192.49|4192.49|0
1646065300000|2022-02-28 16:21:40|4192.8|4192.8|4193.52|4193.52|4193.52|4193.52|4192.8|4192.8|0
1646065310000|2022-02-28 16:21:50|4193.42|4193.42|4193.03|4193.03|4193.52|4193.52|4192.89|4192.89|0
1646065320000|2022-02-28 16:22:00|4192.99|4192.99|4192.61|4192.61|4193.52|4193.52|4192.43|4192.43|0
1646065330000|2022-02-28 16:22:10|4192.92|4192.92|4193.67|4193.67|4193.67|4193.67|4192.92|4192.92|0
1646065340000|2022-02-28 16:22:20|4193.97|4193.97|4193.75|4193.75|4193.97|4193.97|4193.7|4193.7|0
1646065350000|2022-02-28 16:22:30|4193.79|4193.79|4194.12|4194.12|4194.24|4194.24|4193.77|4193.77|0
1646065360000|2022-02-28 16:22:40|4193.81|4193.81|4194.03|4194.03|4194.03|4194.03|4193.71|4193.71|0
1646065370000|2022-02-28 16:22:50|4194.12|4194.12|4194.12|4194.12|4194.12|4194.12|4193.97|4193.97|0
1646065380000|2022-02-28 16:23:00|4193.81|4193.81|4193.5|4193.5|4194.12|4194.12|4193.5|4193.5|0
1646065390000|2022-02-28 16:23:10|4193.34|4193.34|4193.91|4193.91|4193.91|4193.91|4193.25|4193.25|0
1646065400000|2022-02-28 16:23:20|4193.75|4193.75|4192.63|4192.63|4193.75|4193.75|4192.63|4192.63|0
1646065410000|2022-02-28 16:23:30|4192.78|4192.78|4193.83|4193.83|4193.83|4193.83|4192.78|4192.78|0
1646065420000|2022-02-28 16:23:40|4194.45|4194.45|4194.43|4194.43|4194.74|4194.74|4194.43|4194.43|0
1646065430000|2022-02-28 16:23:50|4194.55|4194.55|4195.63|4195.63|4195.92|4195.92|4194.49|4194.49|0
1646065440000|2022-02-28 16:24:00|4195.59|4195.59|4195.78|4195.78|4195.78|4195.78|4194.97|4194.97|0
1646065450000|2022-02-28 16:24:10|4195.93|4195.93|4195.71|4195.71|4196.22|4196.22|4195.61|4195.61|0
1646065460000|2022-02-28 16:24:20|4195.66|4195.66|4196.13|4196.13|4196.32|4196.32|4195.66|4195.66|0
1646065470000|2022-02-28 16:24:30|4195.51|4195.51|4194.89|4194.89|4195.51|4195.51|4194.89|4194.89|0
1646065480000|2022-02-28 16:24:40|4194.93|4194.93|4194.86|4194.86|4195.02|4195.02|4194.86|4194.86|0
1646065490000|2022-02-28 16:24:50|4193.93|4193.93|4192.57|4192.57|4193.93|4193.93|4192.39|4192.39|0
1646065500000|2022-02-28 16:25:00|4192.26|4192.26|4191.76|4191.76|4192.44|4192.44|4191.76|4191.76|0
1646065510000|2022-02-28 16:25:10|4192.07|4192.07|4191.32|4191.32|4192.38|4192.38|4191.2|4191.2|0
1646065520000|2022-02-28 16:25:20|4191.23|4191.23|4191.29|4191.29|4191.7|4191.7|4191.23|4191.23|0
1646065530000|2022-02-28 16:25:30|4191.14|4191.14|4190.67|4190.67|4191.14|4191.14|4190.39|4190.39|0
1646065540000|2022-02-28 16:25:40|4190.48|4190.48|4190.59|4190.59|4190.98|4190.98|4190.48|4190.48|0
1646065550000|2022-02-28 16:25:50|4190.53|4190.53|4189.81|4189.81|4190.54|4190.54|4189.72|4189.72|0
1646065560000|2022-02-28 16:26:00|4190.12|4190.12|4190.49|4190.49|4190.49|4190.49|4190.12|4190.12|0
1646065570000|2022-02-28 16:26:10|4191.11|4191.11|4190.91|4190.91|4191.11|4191.11|4190.91|4190.91|0
1646065580000|2022-02-28 16:26:20|4190.85|4190.85|4191.87|4191.87|4191.87|4191.87|4190.75|4190.75|0
1646065590000|2022-02-28 16:26:30|4191.96|4191.96|4194.22|4194.22|4194.53|4194.53|4191.43|4191.43|0
1646065600000|2022-02-28 16:26:40|4194.53|4194.53|4194.47|4194.47|4195.23|4195.23|4194.47|4194.47|0
1646065610000|2022-02-28 16:26:50|4194.62|4194.62|4195.54|4195.54|4195.64|4195.64|4194.62|4194.62|0
1646065620000|2022-02-28 16:27:00|4195.64|4195.64|4195.45|4195.45|4196.03|4196.03|4195.43|4195.43|0
1646065630000|2022-02-28 16:27:10|4195.61|4195.61|4194.51|4194.51|4195.61|4195.61|4193.58|4193.58|0
1646065640000|2022-02-28 16:27:20|4194.48|4194.48|4193.31|4193.31|4194.48|4194.48|4193.31|4193.31|0
1646065650000|2022-02-28 16:27:30|4193.62|4193.62|4193.74|4193.74|4193.84|4193.84|4192.9|4192.9|0
1646065660000|2022-02-28 16:27:40|4193.59|4193.59|4192.47|4192.47|4193.59|4193.59|4192.47|4192.47|0
1646065670000|2022-02-28 16:27:50|4192.28|4192.28|4193.61|4193.61|4193.61|4193.61|4192.28|4192.28|0
1646065680000|2022-02-28 16:28:00|4193.48|4193.48|4194.35|4194.35|4194.35|4194.35|4192.2|4192.2|0
1646065690000|2022-02-28 16:28:10|4194.56|4194.56|4194.35|4194.35|4195.19|4195.19|4193.94|4193.94|0
1646065700000|2022-02-28 16:28:20|4194.04|4194.04|4195.15|4195.15|4195.26|4195.26|4193.85|4193.85|0
1646065710000|2022-02-28 16:28:30|4195|4195|4196.83|4196.83|4196.83|4196.83|4194.35|4194.35|0
1646065720000|2022-02-28 16:28:40|4196.52|4196.52|4197.3|4197.3|4197.3|4197.3|4195.81|4195.81|0
1646065730000|2022-02-28 16:28:50|4196.67|4196.67|4196.86|4196.86|4197.26|4197.26|4196.57|4196.57|0
1646065740000|2022-02-28 16:29:00|4196.4|4196.4|4193.23|4193.23|4196.4|4196.4|4193.23|4193.23|0
1646065750000|2022-02-28 16:29:10|4192.93|4192.93|4196.27|4196.27|4196.27|4196.27|4192.93|4192.93|0
1646065760000|2022-02-28 16:29:20|4196.21|4196.21|4195.33|4195.33|4196.21|4196.21|4194.32|4194.32|0
1646065770000|2022-02-28 16:29:30|4195.21|4195.21|4194.32|4194.32|4195.25|4195.25|4194.32|4194.32|0
1646065780000|2022-02-28 16:29:40|4194.17|4194.17|4193.64|4193.64|4194.57|4194.57|4193.33|4193.33|0
1646065790000|2022-02-28 16:29:50|4193.02|4193.02|4189.41|4189.41|4193.02|4193.02|4189.22|4189.22|0
1646122500000|2022-03-01 08:15:00|4211.64|4211.64|4212.1|4212.1|4212.73|4212.73|4211.64|4211.64|0
1646122510000|2022-03-01 08:15:10|4212.02|4212.02|4213.61|4213.61|4213.76|4213.76|4212.02|4212.02|0
1646122520000|2022-03-01 08:15:20|4214.23|4214.23|4215.74|4215.74|4215.74|4215.74|4214.23|4214.23|0
1646122530000|2022-03-01 08:15:30|4215.59|4215.59|4215.55|4215.55|4215.59|4215.59|4215.2|4215.2|0
1646122540000|2022-03-01 08:15:40|4215.71|4215.71|4215.12|4215.12|4215.71|4215.71|4215.12|4215.12|0
1646122550000|2022-03-01 08:15:50|4214.94|4214.94|4213.94|4213.94|4214.94|4214.94|4213.94|4213.94|0
1646122560000|2022-03-01 08:16:00|4214.25|4214.25|4213.54|4213.54|4216.48|4216.48|4213.54|4213.54|0
1646122570000|2022-03-01 08:16:10|4213.36|4213.36|4213.56|4213.56|4213.56|4213.56|4213.25|4213.25|0
1646122580000|2022-03-01 08:16:20|4213.47|4213.47|4212.5|4212.5|4213.47|4213.47|4212.5|4212.5|0
1646122590000|2022-03-01 08:16:30|4211.88|4211.88|4212.62|4212.62|4212.62|4212.62|4211.73|4211.73|0
1646122600000|2022-03-01 08:16:40|4212.5|4212.5|4212.01|4212.01|4213.43|4213.43|4211.88|4211.88|0
1646122610000|2022-03-01 08:16:50|4212.32|4212.32|4212.07|4212.07|4212.32|4212.32|4212.01|4212.01|0
1646122620000|2022-03-01 08:17:00|4211.45|4211.45|4209.55|4209.55|4211.69|4211.69|4209.45|4209.45|0
1646122630000|2022-03-01 08:17:10|4209.86|4209.86|4210.16|4210.16|4210.35|4210.35|4209.86|4209.86|0
1646122640000|2022-03-01 08:17:20|4209.81|4209.81|4211.51|4211.51|4212.6|4212.6|4209.81|4209.81|0
1646122650000|2022-03-01 08:17:30|4211.36|4211.36|4210.74|4210.74|4211.36|4211.36|4210.28|4210.28|0
1646122660000|2022-03-01 08:17:40|4209.66|4209.66|4209.66|4209.66|4209.66|4209.66|4209.66|4209.66|0
1646122670000|2022-03-01 08:17:50|4209.03|4209.03|4208.92|4208.92|4209.03|4209.03|4208.92|4208.92|0
1646122680000|2022-03-01 08:18:00|4207.67|4207.67|4207.29|4207.29|4207.67|4207.67|4206.74|4206.74|0
1646122690000|2022-03-01 08:18:10|4207.6|4207.6|4206.04|4206.04|4207.6|4207.6|4205.73|4205.73|0
1646122700000|2022-03-01 08:18:20|4205.89|4205.89|4205.58|4205.58|4205.89|4205.89|4205.58|4205.58|0
1646122710000|2022-03-01 08:18:30|4205.21|4205.21|4206.11|4206.11|4206.11|4206.11|4205.21|4205.21|0
1646122720000|2022-03-01 08:18:40|4206.2|4206.2|4207.9|4207.9|4207.9|4207.9|4206.2|4206.2|0
1646122730000|2022-03-01 08:18:50|4208.06|4208.06|4208.25|4208.25|4208.25|4208.25|4208.06|4208.06|0
1646122740000|2022-03-01 08:19:00|4208.2|4208.2|4210.64|4210.64|4210.64|4210.64|4208.15|4208.15|0
1646122750000|2022-03-01 08:19:10|4210.95|4210.95|4208.11|4208.11|4211.41|4211.41|4207.99|4207.99|0
1646122760000|2022-03-01 08:19:20|4208.06|4208.06|4207.8|4207.8|4208.62|4208.62|4207.7|4207.7|0
1646122770000|2022-03-01 08:19:30|4207.64|4207.64|4207.54|4207.54|4207.64|4207.64|4207.18|4207.18|0
1646122780000|2022-03-01 08:19:40|4206.91|4206.91|4207.22|4207.22|4207.22|4207.22|4206.54|4206.54|0
1646122790000|2022-03-01 08:19:50|4206.9|4206.9|4206.73|4206.73|4206.9|4206.9|4206.73|4206.73|0
1646122800000|2022-03-01 08:20:00|4207.97|4207.97|4208.53|4208.53|4208.53|4208.53|4207.97|4207.97|0
1646122810000|2022-03-01 08:20:10|4208.69|4208.69|4208.69|4208.69|4208.69|4208.69|4208.69|4208.69|0
1646122820000|2022-03-01 08:20:20|4209.15|4209.15|4209.08|4209.08|4210.64|4210.64|4209.08|4209.08|0
1646122830000|2022-03-01 08:20:30|4209.24|4209.24|4208.93|4208.93|4209.24|4209.24|4208.93|4208.93|0
1646122840000|2022-03-01 08:20:40|4208.75|4208.75|4209.76|4209.76|4209.76|4209.76|4208.39|4208.39|0
1646122850000|2022-03-01 08:20:50|4209.6|4209.6|4209.6|4209.6|4209.6|4209.6|4209.6|4209.6|0
1646122860000|2022-03-01 08:21:00|4209.45|4209.45|4208.22|4208.22|4209.45|4209.45|4208.22|4208.22|0
1646122870000|2022-03-01 08:21:10|4208.09|4208.09|4206.73|4206.73|4208.29|4208.29|4206.57|4206.57|0
1646122880000|2022-03-01 08:21:20|4206.9|4206.9|4206.61|4206.61|4206.9|4206.9|4206.02|4206.02|0
1646122890000|2022-03-01 08:21:30|4206.3|4206.3|4201.91|4201.91|4206.3|4206.3|4201.91|4201.91|0
1646122900000|2022-03-01 08:21:40|4201.14|4201.14|4198.56|4198.56|4201.29|4201.29|4198.25|4198.25|0
1646122910000|2022-03-01 08:21:50|4198.31|4198.31|4197.63|4197.63|4198.31|4198.31|4197.63|4197.63|0
1646122920000|2022-03-01 08:22:00|4197.5|4197.5|4198.99|4198.99|4199.45|4199.45|4197.44|4197.44|0
1646122940000|2022-03-01 08:22:20|4198.69|4198.69|4196.4|4196.4|4198.69|4198.69|4196.4|4196.4|0
1646122950000|2022-03-01 08:22:30|4197.02|4197.02|4196.4|4196.4|4197.02|4197.02|4196.4|4196.4|0
1646122960000|2022-03-01 08:22:40|4196.86|4196.86|4196.86|4196.86|4196.86|4196.86|4196.86|4196.86|0
1646122970000|2022-03-01 08:22:50|4196.71|4196.71|4195.93|4195.93|4197.02|4197.02|4195.93|4195.93|0
1646122980000|2022-03-01 08:23:00|4195.28|4195.28|4194.59|4194.59|4195.28|4195.28|4194.41|4194.41|0
1646122990000|2022-03-01 08:23:10|4194.9|4194.9|4192.93|4192.93|4194.9|4194.9|4192.93|4192.93|0
1646123000000|2022-03-01 08:23:20|4193.56|4193.56|4192.78|4192.78|4194.02|4194.02|4192.78|4192.78|0
1646123010000|2022-03-01 08:23:30|4192.87|4192.87|4193.18|4193.18|4193.18|4193.18|4192.87|4192.87|0
1646123020000|2022-03-01 08:23:40|4192.68|4192.68|4189.68|4189.68|4192.68|4192.68|4188.96|4188.96|0
1646123030000|2022-03-01 08:23:50|4189.65|4189.65|4190.34|4190.34|4190.44|4190.44|4189.65|4189.65|0
1646123040000|2022-03-01 08:24:00|4190.19|4190.19|4190.42|4190.42|4190.42|4190.42|4190.19|4190.19|0
1646123050000|2022-03-01 08:24:10|4191.04|4191.04|4190.82|4190.82|4191.04|4191.04|4190.67|4190.67|0
1646123060000|2022-03-01 08:24:20|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|0
1646123070000|2022-03-01 08:24:30|4190.51|4190.51|4188.84|4188.84|4190.51|4190.51|4188.8|4188.8|0
1646123080000|2022-03-01 08:24:40|4188.92|4188.92|4190.64|4190.64|4190.64|4190.64|4188.92|4188.92|0
1646123090000|2022-03-01 08:24:50|4191.26|4191.26|4194.36|4194.36|4194.36|4194.36|4191.26|4191.26|0
1646123100000|2022-03-01 08:25:00|4194.27|4194.27|4194.11|4194.11|4194.27|4194.27|4192.87|4192.87|0
1646123110000|2022-03-01 08:25:10|4193.49|4193.49|4194.13|4194.13|4194.45|4194.45|4193.49|4193.49|0
1646123120000|2022-03-01 08:25:20|4194.44|4194.44|4193.82|4193.82|4194.44|4194.44|4193.82|4193.82|0
1646123130000|2022-03-01 08:25:30|4193.97|4193.97|4193.69|4193.69|4193.97|4193.97|4193.04|4193.04|0
1646123140000|2022-03-01 08:25:40|4193.07|4193.07|4192.3|4192.3|4193.07|4193.07|4192.3|4192.3|0
1646123150000|2022-03-01 08:25:50|4191.36|4191.36|4189.32|4189.32|4191.36|4191.36|4189.32|4189.32|0
1646123160000|2022-03-01 08:26:00|4189.63|4189.63|4190.14|4190.14|4190.14|4190.14|4189.63|4189.63|0
1646123170000|2022-03-01 08:26:10|4189.21|4189.21|4188.9|4188.9|4189.21|4189.21|4188.9|4188.9|0
1646123180000|2022-03-01 08:26:20|4188.28|4188.28|4188.28|4188.28|4188.28|4188.28|4188.28|4188.28|0
1646123190000|2022-03-01 08:26:30|4188.46|4188.46|4188.81|4188.81|4190.36|4190.36|4188.11|4188.11|0
1646123200000|2022-03-01 08:26:40|4189.09|4189.09|4189.07|4189.07|4189.19|4189.19|4188.13|4188.13|0
1646123210000|2022-03-01 08:26:50|4189.38|4189.38|4189.38|4189.38|4189.38|4189.38|4189.38|4189.38|0
1646123220000|2022-03-01 08:27:00|4188.44|4188.44|4189.69|4189.69|4189.69|4189.69|4188.44|4188.44|0
1646123230000|2022-03-01 08:27:10|4189.78|4189.78|4189.6|4189.6|4189.78|4189.78|4189.6|4189.6|0
1646123240000|2022-03-01 08:27:20|4189.45|4189.45|4189.45|4189.45|4189.45|4189.45|4189.45|4189.45|0
1646123250000|2022-03-01 08:27:30|4189.73|4189.73|4189.78|4189.78|4190.09|4190.09|4189.73|4189.73|0
1646123260000|2022-03-01 08:27:40|4189.16|4189.16|4190.09|4190.09|4190.09|4190.09|4189.16|4189.16|0
1646123270000|2022-03-01 08:27:50|4189.78|4189.78|4188.16|4188.16|4189.78|4189.78|4187.85|4187.85|0
1646123280000|2022-03-01 08:28:00|4188.12|4188.12|4190.11|4190.11|4191.04|4191.04|4187.47|4187.47|0
1646123290000|2022-03-01 08:28:10|4189.8|4189.8|4190.79|4190.79|4190.85|4190.85|4189.8|4189.8|0
1646123300000|2022-03-01 08:28:20|4190.88|4190.88|4191.04|4191.04|4191.04|4191.04|4190.41|4190.41|0
1646123310000|2022-03-01 08:28:30|4191.27|4191.27|4192.23|4192.23|4192.23|4192.23|4191.27|4191.27|0
1646123320000|2022-03-01 08:28:40|4192.35|4192.35|4192.83|4192.83|4193.23|4193.23|4192.21|4192.21|0
1646123330000|2022-03-01 08:28:50|4192.21|4192.21|4192.21|4192.21|4192.21|4192.21|4192.21|4192.21|0
1646123340000|2022-03-01 08:29:00|4192.52|4192.52|4191.19|4191.19|4192.52|4192.52|4191.09|4191.09|0
1646123350000|2022-03-01 08:29:10|4192.12|4192.12|4191.6|4191.6|4192.53|4192.53|4191.6|4191.6|0
1646123360000|2022-03-01 08:29:20|4192.22|4192.22|4192.04|4192.04|4192.22|4192.22|4192.04|4192.04|0
1646123370000|2022-03-01 08:29:30|4191.99|4191.99|4191.83|4191.83|4191.99|4191.99|4190.74|4190.74|0
1646123380000|2022-03-01 08:29:40|4191.67|4191.67|4191.52|4191.52|4191.67|4191.67|4191.52|4191.52|0
1646123390000|2022-03-01 08:29:50|4191.98|4191.98|4191.47|4191.47|4192.01|4192.01|4191.47|4191.47|0
1646123400000|2022-03-01 08:30:00|4191.76|4191.76|4191.59|4191.59|4193.1|4193.1|4191.54|4191.54|0
1646123410000|2022-03-01 08:30:10|4190.35|4190.35|4190.91|4190.91|4190.91|4190.91|4190.07|4190.07|0
1646123420000|2022-03-01 08:30:20|4190.85|4190.85|4190.93|4190.93|4190.96|4190.96|4190.78|4190.78|0
1646123430000|2022-03-01 08:30:30|4190.87|4190.87|4192.61|4192.61|4192.93|4192.93|4190.87|4190.87|0
1646123440000|2022-03-01 08:30:40|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|0
1646123450000|2022-03-01 08:30:50|4192.89|4192.89|4193.43|4193.43|4193.43|4193.43|4192.58|4192.58|0
1646123460000|2022-03-01 08:31:00|4193.62|4193.62|4192.58|4192.58|4193.62|4193.62|4192.58|4192.58|0
1646123470000|2022-03-01 08:31:10|4192.61|4192.61|4192.03|4192.03|4192.61|4192.61|4192.03|4192.03|0
1646123480000|2022-03-01 08:31:20|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|0
1646123490000|2022-03-01 08:31:30|4192.46|4192.46|4193.79|4193.79|4193.79|4193.79|4192.46|4192.46|0
1646123500000|2022-03-01 08:31:40|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|0
1646123510000|2022-03-01 08:31:50|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|0
1646123520000|2022-03-01 08:32:00|4194.72|4194.72|4194.72|4194.72|4195.65|4195.65|4194.72|4194.72|0
1646123530000|2022-03-01 08:32:10|4194.56|4194.56|4193.82|4193.82|4194.56|4194.56|4193.63|4193.63|0
1646123540000|2022-03-01 08:32:20|4192.89|4192.89|4191.12|4191.12|4192.89|4192.89|4191.12|4191.12|0
1646123550000|2022-03-01 08:32:30|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|0
1646123570000|2022-03-01 08:32:50|4192.55|4192.55|4194.35|4194.35|4194.35|4194.35|4192.55|4192.55|0
1646123580000|2022-03-01 08:33:00|4194.19|4194.19|4193.38|4193.38|4194.29|4194.29|4193.08|4193.08|0
1646123590000|2022-03-01 08:33:10|4194.01|4194.01|4193.7|4193.7|4194.01|4194.01|4193.7|4193.7|0
1646123600000|2022-03-01 08:33:20|4193.72|4193.72|4193.86|4193.86|4193.86|4193.86|4193.72|4193.72|0
1646123610000|2022-03-01 08:33:30|4194.74|4194.74|4196.53|4196.53|4196.53|4196.53|4194.74|4194.74|0
1646123620000|2022-03-01 08:33:40|4196.38|4196.38|4196.63|4196.63|4196.63|4196.63|4196.38|4196.38|0
1646123630000|2022-03-01 08:33:50|4196.32|4196.32|4195.7|4195.7|4196.32|4196.32|4195.7|4195.7|0
1646123640000|2022-03-01 08:34:00|4195.55|4195.55|4195.97|4195.97|4195.97|4195.97|4195.24|4195.24|0
1646123650000|2022-03-01 08:34:10|4195.81|4195.81|4195.97|4195.97|4196.12|4196.12|4195.81|4195.81|0
1646123660000|2022-03-01 08:34:20|4195.81|4195.81|4196.09|4196.09|4196.21|4196.21|4195.81|4195.81|0
1646123670000|2022-03-01 08:34:30|4195.85|4195.85|4196|4196|4196|4196|4195.69|4195.69|0
1646123680000|2022-03-01 08:34:40|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|0
1646123690000|2022-03-01 08:34:50|4195.79|4195.79|4195.79|4195.79|4195.79|4195.79|4195.79|4195.79|0
1646123700000|2022-03-01 08:35:00|4196.09|4196.09|4196.82|4196.82|4196.82|4196.82|4196.09|4196.09|0
1646123710000|2022-03-01 08:35:10|4196.19|4196.19|4195.11|4195.11|4196.19|4196.19|4195.11|4195.11|0
1646123720000|2022-03-01 08:35:20|4195.42|4195.42|4195.88|4195.88|4195.88|4195.88|4195.42|4195.42|0
1646123730000|2022-03-01 08:35:30|4195.73|4195.73|4196.42|4196.42|4196.42|4196.42|4195.49|4195.49|0
1646123740000|2022-03-01 08:35:40|4196.27|4196.27|4196.67|4196.67|4196.76|4196.76|4196.27|4196.27|0
1646123750000|2022-03-01 08:35:50|4197.6|4197.6|4196.67|4196.67|4197.6|4197.6|4196.67|4196.67|0
1646123760000|2022-03-01 08:36:00|4196.2|4196.2|4196.09|4196.09|4196.2|4196.2|4196.09|4196.09|0
1646123770000|2022-03-01 08:36:10|4196.4|4196.4|4196.49|4196.49|4196.49|4196.49|4196.4|4196.4|0
1646123780000|2022-03-01 08:36:20|4196.67|4196.67|4196.6|4196.6|4196.67|4196.67|4196.49|4196.49|0
1646123790000|2022-03-01 08:36:30|4196.75|4196.75|4195.39|4195.39|4198|4198|4195.39|4195.39|0
1646123800000|2022-03-01 08:36:40|4194.77|4194.77|4194.77|4194.77|4194.77|4194.77|4194.77|4194.77|0
1646123810000|2022-03-01 08:36:50|4194.46|4194.46|4193.84|4193.84|4194.46|4194.46|4193.84|4193.84|0
1646123820000|2022-03-01 08:37:00|4193.53|4193.53|4193.68|4193.68|4193.68|4193.68|4192.75|4192.75|0
1646123830000|2022-03-01 08:37:10|4194.3|4194.3|4194.49|4194.49|4194.49|4194.49|4194.3|4194.3|0
1646123840000|2022-03-01 08:37:20|4194.18|4194.18|4194.18|4194.18|4194.18|4194.18|4193.86|4193.86|0
1646123850000|2022-03-01 08:37:30|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|0
1646123860000|2022-03-01 08:37:40|4192.57|4192.57|4190.91|4190.91|4192.57|4192.57|4190.86|4190.86|0
1646123870000|2022-03-01 08:37:50|4190.6|4190.6|4190.81|4190.81|4190.91|4190.91|4190.6|4190.6|0
1646123880000|2022-03-01 08:38:00|4190.97|4190.97|4194.33|4194.33|4194.41|4194.41|4190.97|4190.97|0
1646123890000|2022-03-01 08:38:10|4193.71|4193.71|4194.18|4194.18|4195.11|4195.11|4193.71|4193.71|0
1646123900000|2022-03-01 08:38:20|4194.02|4194.02|4194.24|4194.24|4194.39|4194.39|4194.02|4194.02|0
1646123910000|2022-03-01 08:38:30|4195.64|4195.64|4195.56|4195.56|4195.64|4195.64|4195.56|4195.56|0
1646123920000|2022-03-01 08:38:40|4195.87|4195.87|4195.87|4195.87|4195.87|4195.87|4195.56|4195.56|0
1646123930000|2022-03-01 08:38:50|4195.83|4195.83|4194.36|4194.36|4195.83|4195.83|4194.36|4194.36|0
1646123940000|2022-03-01 08:39:00|4194.18|4194.18|4192.35|4192.35|4194.18|4194.18|4192.35|4192.35|0
1646123950000|2022-03-01 08:39:10|4193.9|4193.9|4194.04|4194.04|4194.04|4194.04|4193.9|4193.9|0
1646123960000|2022-03-01 08:39:20|4194.14|4194.14|4196.69|4196.69|4196.69|4196.69|4194.14|4194.14|0
1646123970000|2022-03-01 08:39:30|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|0
1646123980000|2022-03-01 08:39:40|4197.2|4197.2|4197.81|4197.81|4197.81|4197.81|4197.2|4197.2|0
1646123990000|2022-03-01 08:39:50|4197.96|4197.96|4198.05|4198.05|4198.05|4198.05|4197.96|4197.96|0
1646124000000|2022-03-01 08:40:00|4199.61|4199.61|4199.3|4199.3|4199.61|4199.61|4199.3|4199.3|0
1646124010000|2022-03-01 08:40:10|4199.39|4199.39|4199.84|4199.84|4199.84|4199.84|4198.77|4198.77|0
1646124020000|2022-03-01 08:40:20|4200.46|4200.46|4201.11|4201.11|4201.11|4201.11|4200.46|4200.46|0
1646124030000|2022-03-01 08:40:30|4201.2|4201.2|4199.82|4199.82|4201.2|4201.2|4199.56|4199.56|0
1646124040000|2022-03-01 08:40:40|4199.64|4199.64|4199.46|4199.46|4199.64|4199.64|4199.46|4199.46|0
1646124060000|2022-03-01 08:41:00|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|0
1646124070000|2022-03-01 08:41:10|4201.92|4201.92|4202.01|4202.01|4202.01|4202.01|4201.92|4201.92|0
1646124080000|2022-03-01 08:41:20|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|0
1646124090000|2022-03-01 08:41:30|4200.15|4200.15|4200.23|4200.23|4200.23|4200.23|4200.15|4200.15|0
1646124100000|2022-03-01 08:41:40|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|0
1646124110000|2022-03-01 08:41:50|4200.08|4200.08|4199.55|4199.55|4200.08|4200.08|4199.55|4199.55|0
1646124120000|2022-03-01 08:42:00|4199.7|4199.7|4199.7|4199.7|4199.7|4199.7|4199.08|4199.08|0
1646124130000|2022-03-01 08:42:10|4199.55|4199.55|4199.55|4199.55|4199.55|4199.55|4199.55|4199.55|0
1646124140000|2022-03-01 08:42:20|4198.62|4198.62|4199.37|4199.37|4199.52|4199.52|4198.59|4198.59|0
1646124150000|2022-03-01 08:42:30|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|0
1646124160000|2022-03-01 08:42:40|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|0
1646124170000|2022-03-01 08:42:50|4199.26|4199.26|4199.22|4199.22|4199.26|4199.26|4199.22|4199.22|0
1646124180000|2022-03-01 08:43:00|4200.15|4200.15|4198.75|4198.75|4200.15|4200.15|4198.75|4198.75|0
1646124190000|2022-03-01 08:43:10|4199.06|4199.06|4198.91|4198.91|4199.06|4199.06|4198.6|4198.6|0
1646124200000|2022-03-01 08:43:20|4199|4199|4199.16|4199.16|4199.16|4199.16|4199|4199|0
1646124210000|2022-03-01 08:43:30|4198.85|4198.85|4199.21|4199.21|4199.21|4199.21|4198.67|4198.67|0
1646124220000|2022-03-01 08:43:40|4199.33|4199.33|4199.61|4199.61|4199.61|4199.61|4199.33|4199.33|0
1646124230000|2022-03-01 08:43:50|4199.52|4199.52|4199.34|4199.34|4199.52|4199.52|4199.34|4199.34|0
1646124240000|2022-03-01 08:44:00|4199.5|4199.5|4198.5|4198.5|4199.5|4199.5|4197.17|4197.17|0
1646124250000|2022-03-01 08:44:10|4198.58|4198.58|4198.77|4198.77|4198.77|4198.77|4198.58|4198.58|0
1646124260000|2022-03-01 08:44:20|4198.89|4198.89|4201.58|4201.58|4201.58|4201.58|4198.72|4198.72|0
1646124270000|2022-03-01 08:44:30|4201.73|4201.73|4201.42|4201.42|4201.89|4201.89|4201.27|4201.27|0
1646124290000|2022-03-01 08:44:50|4201.52|4201.52|4201.55|4201.55|4201.55|4201.55|4201.52|4201.52|0
1646124300000|2022-03-01 08:45:00|4201.64|4201.64|4201.82|4201.82|4201.82|4201.82|4201.64|4201.64|0
1646124310000|2022-03-01 08:45:10|4201.2|4201.2|4202.13|4202.13|4202.13|4202.13|4201.2|4201.2|0
1646124320000|2022-03-01 08:45:20|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|0
1646124330000|2022-03-01 08:45:30|4202.89|4202.89|4203.14|4203.14|4203.14|4203.14|4202.89|4202.89|0
1646124340000|2022-03-01 08:45:40|4202.84|4202.84|4202.38|4202.38|4202.84|4202.84|4202.38|4202.38|0
1646124350000|2022-03-01 08:45:50|4202.69|4202.69|4203|4203|4203|4203|4202.69|4202.69|0
1646124360000|2022-03-01 08:46:00|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|0
1646124370000|2022-03-01 08:46:10|4202.56|4202.56|4202.1|4202.1|4202.56|4202.56|4202.01|4202.01|0
1646124380000|2022-03-01 08:46:20|4202.22|4202.22|4201.29|4201.29|4202.22|4202.22|4201.29|4201.29|0
1646124390000|2022-03-01 08:46:30|4201.57|4201.57|4201.03|4201.03|4201.57|4201.57|4201.03|4201.03|0
1646124400000|2022-03-01 08:46:40|4200.94|4200.94|4201.06|4201.06|4201.06|4201.06|4200.75|4200.75|0
1646124410000|2022-03-01 08:46:50|4201.16|4201.16|4200.22|4200.22|4201.16|4201.16|4200.22|4200.22|0
1646124420000|2022-03-01 08:47:00|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|0
1646124440000|2022-03-01 08:47:20|4199.92|4199.92|4199.73|4199.73|4199.92|4199.92|4199.73|4199.73|0
1646124450000|2022-03-01 08:47:30|4199.42|4199.42|4199.11|4199.11|4199.42|4199.42|4199.11|4199.11|0
1646124460000|2022-03-01 08:47:40|4199.2|4199.2|4198.91|4198.91|4199.2|4199.2|4198.91|4198.91|0
1646124470000|2022-03-01 08:47:50|4197.97|4197.97|4199.06|4199.06|4199.06|4199.06|4197.35|4197.35|0
1646124480000|2022-03-01 08:48:00|4198.97|4198.97|4197.23|4197.23|4198.97|4198.97|4197.23|4197.23|0
1646124490000|2022-03-01 08:48:10|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|0
1646124500000|2022-03-01 08:48:20|4197.23|4197.23|4197.08|4197.08|4197.23|4197.23|4197.08|4197.08|0
1646124510000|2022-03-01 08:48:30|4197.05|4197.05|4196.26|4196.26|4197.05|4197.05|4195.87|4195.87|0
1646124520000|2022-03-01 08:48:40|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|0
1646124530000|2022-03-01 08:48:50|4196.48|4196.48|4195.85|4195.85|4196.48|4196.48|4195.85|4195.85|0
1646124540000|2022-03-01 08:49:00|4195.91|4195.91|4197.12|4197.12|4197.12|4197.12|4195.91|4195.91|0
1646124570000|2022-03-01 08:49:30|4197.43|4197.43|4197.03|4197.03|4197.43|4197.43|4196.96|4196.96|0
1646124580000|2022-03-01 08:49:40|4197.07|4197.07|4197.03|4197.03|4197.07|4197.07|4197.03|4197.03|0
1646124590000|2022-03-01 08:49:50|4196.97|4196.97|4196.9|4196.9|4196.97|4196.97|4196.9|4196.9|0
1646124600000|2022-03-01 08:50:00|4196.5|4196.5|4193.39|4193.39|4196.5|4196.5|4193.08|4193.08|0
1646124610000|2022-03-01 08:50:10|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|0
1646124620000|2022-03-01 08:50:20|4193.54|4193.54|4194.98|4194.98|4194.98|4194.98|4193.42|4193.42|0
1646124630000|2022-03-01 08:50:30|4194.82|4194.82|4195.75|4195.75|4195.75|4195.75|4194.82|4194.82|0
1646124640000|2022-03-01 08:50:40|4195.44|4195.44|4195.51|4195.51|4195.51|4195.51|4195.44|4195.44|0
1646124650000|2022-03-01 08:50:50|4195.05|4195.05|4194.74|4194.74|4195.05|4195.05|4194.74|4194.74|0
1646124660000|2022-03-01 08:51:00|4194.92|4194.92|4194.85|4194.85|4194.92|4194.92|4194.82|4194.82|0
1646124670000|2022-03-01 08:51:10|4194.79|4194.79|4194.54|4194.54|4194.79|4194.79|4194.17|4194.17|0
1646124680000|2022-03-01 08:51:20|4194.42|4194.42|4194.48|4194.48|4194.48|4194.48|4194.42|4194.42|0
1646124690000|2022-03-01 08:51:30|4195.1|4195.1|4195.1|4195.1|4195.41|4195.41|4195.1|4195.1|0
1646124700000|2022-03-01 08:51:40|4195.41|4195.41|4194.79|4194.79|4195.41|4195.41|4194.79|4194.79|0
1646124710000|2022-03-01 08:51:50|4195.41|4195.41|4194.02|4194.02|4195.41|4195.41|4194.02|4194.02|0
1646124720000|2022-03-01 08:52:00|4194.09|4194.09|4193.66|4193.66|4194.09|4194.09|4193.66|4193.66|0
1646124730000|2022-03-01 08:52:10|4195.52|4195.52|4196.14|4196.14|4196.14|4196.14|4195.52|4195.52|0
1646124740000|2022-03-01 08:52:20|4195.21|4195.21|4195.02|4195.02|4195.21|4195.21|4194.59|4194.59|0
1646124750000|2022-03-01 08:52:30|4195.19|4195.19|4197.62|4197.62|4197.62|4197.62|4195.13|4195.13|0
1646124760000|2022-03-01 08:52:40|4197.31|4197.31|4197.12|4197.12|4197.43|4197.43|4197.12|4197.12|0
1646124770000|2022-03-01 08:52:50|4195.57|4195.57|4196.31|4196.31|4196.31|4196.31|4194.91|4194.91|0
1646124780000|2022-03-01 08:53:00|4197.55|4197.55|4197.86|4197.86|4197.86|4197.86|4197.55|4197.55|0
1646124790000|2022-03-01 08:53:10|4197.24|4197.24|4197.24|4197.24|4197.24|4197.24|4197.24|4197.24|0
1646124800000|2022-03-01 08:53:20|4197.14|4197.14|4198.29|4198.29|4198.29|4198.29|4197.04|4197.04|0
1646124810000|2022-03-01 08:53:30|4198.17|4198.17|4199.57|4199.57|4199.57|4199.57|4198.01|4198.01|0
1646124820000|2022-03-01 08:53:40|4199.69|4199.69|4199.37|4199.37|4199.74|4199.74|4197.91|4197.91|0
1646124830000|2022-03-01 08:53:50|4199.24|4199.24|4199.24|4199.24|4199.24|4199.24|4199.24|4199.24|0
1646124840000|2022-03-01 08:54:00|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|0
1646124850000|2022-03-01 08:54:10|4199.09|4199.09|4199.14|4199.14|4199.14|4199.14|4199.09|4199.09|0
1646124870000|2022-03-01 08:54:30|4198.86|4198.86|4200.41|4200.41|4200.41|4200.41|4198.86|4198.86|0
1646124880000|2022-03-01 08:54:40|4200.26|4200.26|4200.41|4200.41|4200.41|4200.41|4200.26|4200.26|0
1646124890000|2022-03-01 08:54:50|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|0
1646124900000|2022-03-01 08:55:00|4200.31|4200.31|4199.88|4199.88|4200.5|4200.5|4199.88|4199.88|0
1646124910000|2022-03-01 08:55:10|4200.06|4200.06|4200.05|4200.05|4200.06|4200.06|4200.01|4200.01|0
1646124920000|2022-03-01 08:55:20|4200.23|4200.23|4200.85|4200.85|4200.85|4200.85|4200.23|4200.23|0
1646124930000|2022-03-01 08:55:30|4201.16|4201.16|4201.16|4201.16|4201.16|4201.16|4201.16|4201.16|0
1646124940000|2022-03-01 08:55:40|4201.01|4201.01|4200.85|4200.85|4201.01|4201.01|4200.85|4200.85|0
1646124960000|2022-03-01 08:56:00|4200.95|4200.95|4201.95|4201.95|4201.95|4201.95|4200.64|4200.64|0
1646124970000|2022-03-01 08:56:10|4202.01|4202.01|4201.38|4201.38|4202.01|4202.01|4201.38|4201.38|0
1646124980000|2022-03-01 08:56:20|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|0
1646124990000|2022-03-01 08:56:30|4201.82|4201.82|4201.85|4201.85|4201.85|4201.85|4201.54|4201.54|0
1646125000000|2022-03-01 08:56:40|4201.73|4201.73|4200.97|4200.97|4201.73|4201.73|4200.97|4200.97|0
1646125010000|2022-03-01 08:56:50|4200.82|4200.82|4200.82|4200.82|4200.82|4200.82|4200.82|4200.82|0
1646125020000|2022-03-01 08:57:00|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|0
1646125030000|2022-03-01 08:57:10|4200.06|4200.06|4199.56|4199.56|4200.06|4200.06|4199.44|4199.44|0
1646125040000|2022-03-01 08:57:20|4199.66|4199.66|4199.66|4199.66|4199.66|4199.66|4199.66|4199.66|0
1646125050000|2022-03-01 08:57:30|4199.04|4199.04|4200.15|4200.15|4200.15|4200.15|4199.04|4199.04|0
1646125060000|2022-03-01 08:57:40|4200.3|4200.3|4200.39|4200.39|4200.39|4200.39|4200.3|4200.3|0
1646125070000|2022-03-01 08:57:50|4200.43|4200.43|4200.68|4200.68|4200.68|4200.68|4200.43|4200.43|0
1646125080000|2022-03-01 08:58:00|4201.61|4201.61|4201|4201|4201.77|4201.77|4201|4201|0
1646125090000|2022-03-01 08:58:10|4201.09|4201.09|4201.53|4201.53|4201.53|4201.53|4201.09|4201.09|0
1646125100000|2022-03-01 08:58:20|4201.76|4201.76|4202.47|4202.47|4202.47|4202.47|4201.76|4201.76|0
1646125110000|2022-03-01 08:58:30|4203.72|4203.72|4203.87|4203.87|4203.87|4203.87|4203.72|4203.72|0
1646125120000|2022-03-01 08:58:40|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|0
1646125130000|2022-03-01 08:58:50|4203.8|4203.8|4204.11|4204.11|4204.11|4204.11|4203.8|4203.8|0
1646125140000|2022-03-01 08:59:00|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|0
1646125150000|2022-03-01 08:59:10|4203.86|4203.86|4202.88|4202.88|4203.86|4203.86|4202.57|4202.57|0
1646125160000|2022-03-01 08:59:20|4202.99|4202.99|4202.73|4202.73|4202.99|4202.99|4202.37|4202.37|0
1646125170000|2022-03-01 08:59:30|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|0
1646125180000|2022-03-01 08:59:40|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|0
1646125190000|2022-03-01 08:59:50|4203.16|4203.16|4203.79|4203.79|4203.91|4203.91|4203.16|4203.16|0
1646125200000|2022-03-01 09:00:00|4203.77|4203.77|4203.71|4203.71|4203.77|4203.77|4203.71|4203.71|0
1646125210000|2022-03-01 09:00:10|4203.65|4203.65|4203.76|4203.76|4203.77|4203.77|4203.61|4203.61|0
1646125220000|2022-03-01 09:00:20|4203.14|4203.14|4202.49|4202.49|4203.14|4203.14|4202.49|4202.49|0
1646125240000|2022-03-01 09:00:40|4202.26|4202.26|4202.02|4202.02|4202.26|4202.26|4202.02|4202.02|0
1646125250000|2022-03-01 09:00:50|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|0
1646125260000|2022-03-01 09:01:00|4202.7|4202.7|4202.68|4202.68|4202.75|4202.75|4202.44|4202.44|0
1646125270000|2022-03-01 09:01:10|4202.99|4202.99|4202.54|4202.54|4203.23|4203.23|4202.54|4202.54|0
1646125280000|2022-03-01 09:01:20|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|0
1646125290000|2022-03-01 09:01:30|4203.69|4203.69|4203.69|4203.69|4203.69|4203.69|4203.69|4203.69|0
1646125300000|2022-03-01 09:01:40|4204|4204|4202.52|4202.52|4204|4204|4202.37|4202.37|0
1646125310000|2022-03-01 09:01:50|4202.48|4202.48|4202.32|4202.32|4202.63|4202.63|4202.17|4202.17|0
1646125320000|2022-03-01 09:02:00|4202.36|4202.36|4202.93|4202.93|4203.12|4203.12|4202.32|4202.32|0
1646125330000|2022-03-01 09:02:10|4203.55|4203.55|4203.65|4203.65|4203.65|4203.65|4203.55|4203.55|0
1646125350000|2022-03-01 09:02:30|4203.79|4203.79|4203.64|4203.64|4203.79|4203.79|4203.64|4203.64|0
1646125360000|2022-03-01 09:02:40|4203.33|4203.33|4202.59|4202.59|4203.33|4203.33|4202.4|4202.4|0
1646125370000|2022-03-01 09:02:50|4202.5|4202.5|4202.5|4202.5|4202.5|4202.5|4202.5|4202.5|0
1646125380000|2022-03-01 09:03:00|4202.38|4202.38|4202.34|4202.34|4202.46|4202.46|4202.19|4202.19|0
1646125410000|2022-03-01 09:03:30|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|0
1646125420000|2022-03-01 09:03:40|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|0
1646125430000|2022-03-01 09:03:50|4203.22|4203.22|4203.37|4203.37|4203.37|4203.37|4203.22|4203.22|0
1646125440000|2022-03-01 09:04:00|4203.28|4203.28|4203.86|4203.86|4203.86|4203.86|4203.28|4203.28|0
1646125450000|2022-03-01 09:04:10|4204.32|4204.32|4204.1|4204.1|4204.35|4204.35|4204.1|4204.1|0
1646125460000|2022-03-01 09:04:20|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|0
1646125480000|2022-03-01 09:04:40|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|0
1646125490000|2022-03-01 09:04:50|4204.37|4204.37|4204.37|4204.37|4204.37|4204.37|4204.37|4204.37|0
1646125500000|2022-03-01 09:05:00|4203.13|4203.13|4203.06|4203.06|4203.31|4203.31|4202.99|4202.99|0
1646125510000|2022-03-01 09:05:10|4202.78|4202.78|4202.13|4202.13|4202.96|4202.96|4201.85|4201.85|0
1646125520000|2022-03-01 09:05:20|4202.31|4202.31|4203.34|4203.34|4204.02|4204.02|4202.31|4202.31|0
1646125530000|2022-03-01 09:05:30|4203.18|4203.18|4202.56|4202.56|4203.18|4203.18|4202.56|4202.56|0
1646125540000|2022-03-01 09:05:40|4202.44|4202.44|4202.25|4202.25|4202.44|4202.44|4202.25|4202.25|0
1646125550000|2022-03-01 09:05:50|4202.07|4202.07|4201.33|4201.33|4202.07|4202.07|4201.33|4201.33|0
1646125560000|2022-03-01 09:06:00|4201.31|4201.31|4201.1|4201.1|4201.31|4201.31|4201.01|4201.01|0
1646125570000|2022-03-01 09:06:10|4201.05|4201.05|4199.99|4199.99|4201.05|4201.05|4199.99|4199.99|0
1646125580000|2022-03-01 09:06:20|4199.87|4199.87|4197.47|4197.47|4199.87|4199.87|4197.47|4197.47|0
1646125590000|2022-03-01 09:06:30|4198.24|4198.24|4198.28|4198.28|4198.28|4198.28|4198.13|4198.13|0
1646125600000|2022-03-01 09:06:40|4198.2|4198.2|4199.79|4199.79|4199.79|4199.79|4198.2|4198.2|0
1646125610000|2022-03-01 09:06:50|4199.89|4199.89|4199.73|4199.73|4199.89|4199.89|4199.57|4199.57|0
1646125620000|2022-03-01 09:07:00|4199.88|4199.88|4200.62|4200.62|4200.62|4200.62|4199.88|4199.88|0
1646125630000|2022-03-01 09:07:10|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|0
1646125640000|2022-03-01 09:07:20|4200.19|4200.19|4199.88|4199.88|4200.19|4200.19|4199.88|4199.88|0
1646125650000|2022-03-01 09:07:30|4199.69|4199.69|4199.6|4199.6|4199.69|4199.69|4199.6|4199.6|0
1646125670000|2022-03-01 09:07:50|4199.56|4199.56|4199.56|4199.56|4199.56|4199.56|4199.56|4199.56|0
1646125680000|2022-03-01 09:08:00|4199.18|4199.18|4198.81|4198.81|4199.18|4199.18|4198.81|4198.81|0
1646125690000|2022-03-01 09:08:10|4198.93|4198.93|4198.07|4198.07|4198.93|4198.93|4198.07|4198.07|0
1646125700000|2022-03-01 09:08:20|4198.16|4198.16|4196.18|4196.18|4198.16|4198.16|4196.15|4196.15|0
1646125710000|2022-03-01 09:08:30|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|0
1646125720000|2022-03-01 09:08:40|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|0
1646125730000|2022-03-01 09:08:50|4196.41|4196.41|4194.61|4194.61|4196.41|4196.41|4194.29|4194.29|0
1646125740000|2022-03-01 09:09:00|4194.58|4194.58|4194.89|4194.89|4194.89|4194.89|4194.58|4194.58|0
1646125750000|2022-03-01 09:09:10|4195.51|4195.51|4195.51|4195.51|4195.51|4195.51|4195.42|4195.42|0
1646125760000|2022-03-01 09:09:20|4195.66|4195.66|4195.35|4195.35|4195.66|4195.66|4195.35|4195.35|0
1646125770000|2022-03-01 09:09:30|4197.53|4197.53|4197.53|4197.53|4197.53|4197.53|4197.53|4197.53|0
1646125780000|2022-03-01 09:09:40|4197.81|4197.81|4197.99|4197.99|4197.99|4197.99|4197.81|4197.81|0
1646125790000|2022-03-01 09:09:50|4197.83|4197.83|4198.3|4198.3|4198.3|4198.3|4197.83|4197.83|0
1646125800000|2022-03-01 09:10:00|4198.45|4198.45|4198.57|4198.57|4198.57|4198.57|4198.45|4198.45|0
1646125810000|2022-03-01 09:10:10|4197.95|4197.95|4197.79|4197.79|4197.95|4197.95|4197.64|4197.64|0
1646125820000|2022-03-01 09:10:20|4197.77|4197.77|4199.26|4199.26|4199.26|4199.26|4197.61|4197.61|0
1646125830000|2022-03-01 09:10:30|4199.34|4199.34|4199.34|4199.34|4199.34|4199.34|4199.34|4199.34|0
1646125840000|2022-03-01 09:10:40|4200.27|4200.27|4200.9|4200.9|4200.9|4200.9|4200.27|4200.27|0
1646125850000|2022-03-01 09:10:50|4200.84|4200.84|4199.9|4199.9|4200.84|4200.84|4199.9|4199.9|0
1646125860000|2022-03-01 09:11:00|4200.09|4200.09|4199.47|4199.47|4200.09|4200.09|4199.16|4199.16|0
1646125870000|2022-03-01 09:11:10|4199.37|4199.37|4199.37|4199.37|4199.37|4199.37|4199.37|4199.37|0
1646125880000|2022-03-01 09:11:20|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|0
1646125900000|2022-03-01 09:11:40|4198.69|4198.69|4198.57|4198.57|4198.69|4198.69|4198.57|4198.57|0
1646125910000|2022-03-01 09:11:50|4198.51|4198.51|4196.3|4196.3|4198.51|4198.51|4196.3|4196.3|0
1646125920000|2022-03-01 09:12:00|4195.92|4195.92|4195.79|4195.79|4195.92|4195.92|4195.76|4195.76|0
1646125930000|2022-03-01 09:12:10|4195.17|4195.17|4194.47|4194.47|4195.17|4195.17|4194.47|4194.47|0
1646125940000|2022-03-01 09:12:20|4194.52|4194.52|4196.38|4196.38|4196.38|4196.38|4194.52|4194.52|0
1646125960000|2022-03-01 09:12:40|4196.22|4196.22|4196.14|4196.14|4196.22|4196.22|4195.83|4195.83|0
1646125970000|2022-03-01 09:12:50|4196.06|4196.06|4195.43|4195.43|4196.06|4196.06|4195.43|4195.43|0
1646125980000|2022-03-01 09:13:00|4195.16|4195.16|4195.19|4195.19|4195.19|4195.19|4195.07|4195.07|0
1646125990000|2022-03-01 09:13:10|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|0
1646126000000|2022-03-01 09:13:20|4194.8|4194.8|4195.74|4195.74|4195.74|4195.74|4194.5|4194.5|0
1646126010000|2022-03-01 09:13:30|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|0
1646126020000|2022-03-01 09:13:40|4196.76|4196.76|4196.86|4196.86|4196.86|4196.86|4196.76|4196.76|0
1646126030000|2022-03-01 09:13:50|4196.23|4196.23|4196.23|4196.23|4196.61|4196.61|4196.23|4196.23|0
1646126040000|2022-03-01 09:14:00|4195.92|4195.92|4196.04|4196.04|4196.04|4196.04|4195.92|4195.92|0
1646126050000|2022-03-01 09:14:10|4196|4196|4195.96|4195.96|4196|4196|4195.96|4195.96|0
1646126060000|2022-03-01 09:14:20|4195.87|4195.87|4195.99|4195.99|4195.99|4195.99|4195.87|4195.87|0
1646126070000|2022-03-01 09:14:30|4196.03|4196.03|4194.42|4194.42|4196.31|4196.31|4194.42|4194.42|0
1646126080000|2022-03-01 09:14:40|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|0
1646126090000|2022-03-01 09:14:50|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|0
1646126100000|2022-03-01 09:15:00|4194.85|4194.85|4193.92|4193.92|4194.85|4194.85|4193.92|4193.92|0
1646126120000|2022-03-01 09:15:20|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|0
1646126130000|2022-03-01 09:15:30|4194.17|4194.17|4194.17|4194.17|4194.17|4194.17|4194.17|4194.17|0
1646126140000|2022-03-01 09:15:40|4194.79|4194.79|4194.02|4194.02|4194.79|4194.79|4194.02|4194.02|0
1646126160000|2022-03-01 09:16:00|4194.1|4194.1|4194.14|4194.14|4194.47|4194.47|4194.1|4194.1|0
1646126170000|2022-03-01 09:16:10|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|0
1646126180000|2022-03-01 09:16:20|4195.38|4195.38|4195.69|4195.69|4195.69|4195.69|4195.38|4195.38|0
1646126190000|2022-03-01 09:16:30|4195.5|4195.5|4193.58|4193.58|4195.5|4195.5|4193.4|4193.4|0
1646126210000|2022-03-01 09:16:50|4194.2|4194.2|4192.55|4192.55|4194.51|4194.51|4192.55|4192.55|0
1646126220000|2022-03-01 09:17:00|4192.37|4192.37|4192.28|4192.28|4192.37|4192.37|4192.28|4192.28|0
1646126230000|2022-03-01 09:17:10|4192.04|4192.04|4192.71|4192.71|4192.79|4192.79|4191.86|4191.86|0
1646126240000|2022-03-01 09:17:20|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|0
1646126250000|2022-03-01 09:17:30|4193.95|4193.95|4194.26|4194.26|4194.26|4194.26|4193.95|4193.95|0
1646126260000|2022-03-01 09:17:40|4194.2|4194.2|4194.57|4194.57|4194.57|4194.57|4194.2|4194.2|0
1646126270000|2022-03-01 09:17:50|4194.48|4194.48|4194.71|4194.71|4194.71|4194.71|4194.48|4194.48|0
1646126280000|2022-03-01 09:18:00|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|0
1646126290000|2022-03-01 09:18:10|4194.61|4194.61|4194.61|4194.61|4194.61|4194.61|4194.61|4194.61|0
1646126300000|2022-03-01 09:18:20|4194.49|4194.49|4194.51|4194.51|4194.56|4194.56|4194.25|4194.25|0
1646126310000|2022-03-01 09:18:30|4194.97|4194.97|4195.44|4195.44|4195.44|4195.44|4194.97|4194.97|0
1646126320000|2022-03-01 09:18:40|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|0
1646126330000|2022-03-01 09:18:50|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|0
1646126340000|2022-03-01 09:19:00|4196.99|4196.99|4197.61|4197.61|4197.61|4197.61|4196.99|4196.99|0
1646126350000|2022-03-01 09:19:10|4198.55|4198.55|4199.21|4199.21|4199.21|4199.21|4198.55|4198.55|0
1646126360000|2022-03-01 09:19:20|4199.67|4199.67|4199.67|4199.67|4199.67|4199.67|4199.67|4199.67|0
1646126370000|2022-03-01 09:19:30|4199.49|4199.49|4198.84|4198.84|4199.49|4199.49|4198.84|4198.84|0
1646126380000|2022-03-01 09:19:40|4198.89|4198.89|4198.89|4198.89|4198.89|4198.89|4198.89|4198.89|0
1646126390000|2022-03-01 09:19:50|4198.93|4198.93|4199.3|4199.3|4199.3|4199.3|4198.93|4198.93|0
1646126400000|2022-03-01 09:20:00|4198.37|4198.37|4198.68|4198.68|4198.68|4198.68|4198.37|4198.37|0
1646126410000|2022-03-01 09:20:10|4198.52|4198.52|4198.34|4198.34|4198.52|4198.52|4198.34|4198.34|0
1646126420000|2022-03-01 09:20:20|4198.4|4198.4|4197.78|4197.78|4198.4|4198.4|4197.47|4197.47|0
1646126430000|2022-03-01 09:20:30|4197.65|4197.65|4197.25|4197.25|4197.65|4197.65|4197.25|4197.25|0
1646126440000|2022-03-01 09:20:40|4196.95|4196.95|4196.79|4196.79|4196.95|4196.95|4196.79|4196.79|0
1646126450000|2022-03-01 09:20:50|4196.17|4196.17|4196.79|4196.79|4196.79|4196.79|4196.17|4196.17|0
1646126460000|2022-03-01 09:21:00|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|0
1646126470000|2022-03-01 09:21:10|4197.1|4197.1|4197.41|4197.41|4197.41|4197.41|4197.01|4197.01|0
1646126480000|2022-03-01 09:21:20|4197.72|4197.72|4198.03|4198.03|4198.03|4198.03|4197.72|4197.72|0
1646126490000|2022-03-01 09:21:30|4198.13|4198.13|4198.1|4198.1|4198.13|4198.13|4198.1|4198.1|0
1646126500000|2022-03-01 09:21:40|4197.92|4197.92|4196.42|4196.42|4197.96|4197.96|4196.42|4196.42|0
1646126510000|2022-03-01 09:21:50|4196.04|4196.04|4196.93|4196.93|4196.93|4196.93|4195.99|4195.99|0
1646126520000|2022-03-01 09:22:00|4197.55|4197.55|4197.55|4197.55|4197.55|4197.55|4197.55|4197.55|0
1646126530000|2022-03-01 09:22:10|4197.38|4197.38|4197.34|4197.34|4197.65|4197.65|4197.34|4197.34|0
1646126540000|2022-03-01 09:22:20|4197.13|4197.13|4194.4|4194.4|4197.13|4197.13|4194.4|4194.4|0
1646126550000|2022-03-01 09:22:30|4193.93|4193.93|4195.67|4195.67|4195.98|4195.98|4193.93|4193.93|0
1646126560000|2022-03-01 09:22:40|4195.36|4195.36|4194.95|4194.95|4195.36|4195.36|4194.95|4194.95|0
1646126580000|2022-03-01 09:23:00|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|0
1646126590000|2022-03-01 09:23:10|4194.34|4194.34|4194.34|4194.34|4194.34|4194.34|4194.34|4194.34|0
1646126600000|2022-03-01 09:23:20|4194.96|4194.96|4195.25|4195.25|4195.25|4195.25|4194.96|4194.96|0
1646126610000|2022-03-01 09:23:30|4195.37|4195.37|4194.46|4194.46|4195.71|4195.71|4194.46|4194.46|0
1646126620000|2022-03-01 09:23:40|4194.77|4194.77|4194.77|4194.77|4194.77|4194.77|4194.46|4194.46|0
1646126630000|2022-03-01 09:23:50|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|0
1646126640000|2022-03-01 09:24:00|4194.5|4194.5|4194.85|4194.85|4194.85|4194.85|4194.38|4194.38|0
1646126650000|2022-03-01 09:24:10|4194.79|4194.79|4194.69|4194.69|4194.79|4194.79|4194.54|4194.54|0
1646126660000|2022-03-01 09:24:20|4194.38|4194.38|4194.85|4194.85|4195.16|4195.16|4194.38|4194.38|0
1646126670000|2022-03-01 09:24:30|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|0
1646126680000|2022-03-01 09:24:40|4194.85|4194.85|4194.8|4194.8|4194.85|4194.85|4194.49|4194.49|0
1646126690000|2022-03-01 09:24:50|4195.42|4195.42|4195.26|4195.26|4195.42|4195.42|4194.8|4194.8|0
1646126700000|2022-03-01 09:25:00|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|4194.61|4194.61|0
1646126710000|2022-03-01 09:25:10|4194.46|4194.46|4195.72|4195.72|4195.72|4195.72|4194.15|4194.15|0
1646126720000|2022-03-01 09:25:20|4195.41|4195.41|4196.81|4196.81|4196.81|4196.81|4195.41|4195.41|0
1646126730000|2022-03-01 09:25:30|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|0
1646126740000|2022-03-01 09:25:40|4196.93|4196.93|4196.62|4196.62|4196.93|4196.93|4196.62|4196.62|0
1646126760000|2022-03-01 09:26:00|4196.31|4196.31|4196.31|4196.31|4196.31|4196.31|4196.31|4196.31|0
1646126770000|2022-03-01 09:26:10|4195.07|4195.07|4195.63|4195.63|4195.63|4195.63|4194.98|4194.98|0
1646126780000|2022-03-01 09:26:20|4195.75|4195.75|4194.01|4194.01|4195.75|4195.75|4193.92|4193.92|0
1646126790000|2022-03-01 09:26:30|4194.09|4194.09|4194.05|4194.05|4194.4|4194.4|4194.05|4194.05|0
1646126810000|2022-03-01 09:26:50|4193.86|4193.86|4193.55|4193.55|4193.86|4193.86|4193.55|4193.55|0
1646126820000|2022-03-01 09:27:00|4193.18|4193.18|4193.1|4193.1|4193.18|4193.18|4193.1|4193.1|0
1646126830000|2022-03-01 09:27:10|4193.41|4193.41|4192.81|4192.81|4193.59|4193.59|4192.81|4192.81|0
1646126840000|2022-03-01 09:27:20|4192.9|4192.9|4192.29|4192.29|4192.9|4192.9|4192.29|4192.29|0
1646126850000|2022-03-01 09:27:30|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|0
1646126860000|2022-03-01 09:27:40|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|0
1646126870000|2022-03-01 09:27:50|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|0
1646126880000|2022-03-01 09:28:00|4192.78|4192.78|4191.5|4191.5|4192.78|4192.78|4191.5|4191.5|0
1646126890000|2022-03-01 09:28:10|4189.64|4189.64|4189.17|4189.17|4189.64|4189.64|4189.17|4189.17|0
1646126900000|2022-03-01 09:28:20|4189.27|4189.27|4188.55|4188.55|4189.27|4189.27|4188.24|4188.24|0
1646126910000|2022-03-01 09:28:30|4188.67|4188.67|4188.67|4188.67|4188.67|4188.67|4188.67|4188.67|0
1646126920000|2022-03-01 09:28:40|4188.86|4188.86|4188.86|4188.86|4188.86|4188.86|4188.86|4188.86|0
1646126930000|2022-03-01 09:28:50|4188.98|4188.98|4191.07|4191.07|4191.07|4191.07|4188.98|4188.98|0
1646126940000|2022-03-01 09:29:00|4190.45|4190.45|4190.17|4190.17|4190.45|4190.45|4189.99|4189.99|0
1646126950000|2022-03-01 09:29:10|4189.71|4189.71|4189.85|4189.85|4189.88|4189.88|4189.56|4189.56|0
1646126960000|2022-03-01 09:29:20|4189.79|4189.79|4189.79|4189.79|4189.79|4189.79|4189.79|4189.79|0
1646126970000|2022-03-01 09:29:30|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|0
1646126980000|2022-03-01 09:29:40|4190.57|4190.57|4189.93|4189.93|4190.57|4190.57|4189.87|4189.87|0
1646126990000|2022-03-01 09:29:50|4190.55|4190.55|4191.89|4191.89|4192.04|4192.04|4190.55|4190.55|0
1646127000000|2022-03-01 09:30:00|4192|4192|4192.18|4192.18|4192.18|4192.18|4192|4192|0
1646127010000|2022-03-01 09:30:10|4191.25|4191.25|4191|4191|4191.25|4191.25|4190.94|4190.94|0
1646127020000|2022-03-01 09:30:20|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|0
1646127030000|2022-03-01 09:30:30|4190.84|4190.84|4189.98|4189.98|4190.84|4190.84|4189.98|4189.98|0
1646127040000|2022-03-01 09:30:40|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|0
1646127050000|2022-03-01 09:30:50|4190.69|4190.69|4190.38|4190.38|4190.69|4190.69|4190.38|4190.38|0
1646127060000|2022-03-01 09:31:00|4190.69|4190.69|4191.53|4191.53|4191.71|4191.71|4190.69|4190.69|0
1646127070000|2022-03-01 09:31:10|4191.07|4191.07|4190.29|4190.29|4191.07|4191.07|4190.29|4190.29|0
1646127080000|2022-03-01 09:31:20|4190.76|4190.76|4190.45|4190.45|4190.76|4190.76|4190.45|4190.45|0
1646127100000|2022-03-01 09:31:40|4190.39|4190.39|4190.39|4190.39|4190.39|4190.39|4190.39|4190.39|0
1646127110000|2022-03-01 09:31:50|4189.76|4189.76|4189.45|4189.45|4189.76|4189.76|4189.45|4189.45|0
1646127120000|2022-03-01 09:32:00|4189.36|4189.36|4189.59|4189.59|4189.59|4189.59|4189.36|4189.36|0
1646127130000|2022-03-01 09:32:10|4189.77|4189.77|4189.83|4189.83|4189.83|4189.83|4189.77|4189.77|0
1646127140000|2022-03-01 09:32:20|4189.21|4189.21|4189.99|4189.99|4189.99|4189.99|4189.21|4189.21|0
1646127150000|2022-03-01 09:32:30|4189.06|4189.06|4191.01|4191.01|4191.01|4191.01|4189.06|4189.06|0
1646127160000|2022-03-01 09:32:40|4190.7|4190.7|4191.51|4191.51|4191.51|4191.51|4190.7|4190.7|0
1646127170000|2022-03-01 09:32:50|4191.6|4191.6|4191.91|4191.91|4191.91|4191.91|4191.6|4191.6|0
1646127180000|2022-03-01 09:33:00|4191.97|4191.97|4191.97|4191.97|4191.97|4191.97|4191.97|4191.97|0
1646127190000|2022-03-01 09:33:10|4192.28|4192.28|4193.06|4193.06|4193.06|4193.06|4192.13|4192.13|0
1646127200000|2022-03-01 09:33:20|4193.37|4193.37|4192.91|4192.91|4193.37|4193.37|4192.91|4192.91|0
1646127210000|2022-03-01 09:33:30|4192.75|4192.75|4192.9|4192.9|4192.9|4192.9|4192.75|4192.75|0
1646127220000|2022-03-01 09:33:40|4192.84|4192.84|4192.9|4192.9|4192.9|4192.9|4192.84|4192.84|0
1646127230000|2022-03-01 09:33:50|4192.59|4192.59|4192.75|4192.75|4192.75|4192.75|4192.59|4192.59|0
1646127240000|2022-03-01 09:34:00|4192.13|4192.13|4192.28|4192.28|4192.28|4192.28|4192.13|4192.13|0
1646127250000|2022-03-01 09:34:10|4193.33|4193.33|4193.92|4193.92|4193.92|4193.92|4193.33|4193.33|0
1646127260000|2022-03-01 09:34:20|4193.98|4193.98|4194.5|4194.5|4194.81|4194.81|4193.98|4193.98|0
1646127280000|2022-03-01 09:34:40|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|0
1646127290000|2022-03-01 09:34:50|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|0
1646127300000|2022-03-01 09:35:00|4194.2|4194.2|4194.97|4194.97|4194.97|4194.97|4194.2|4194.2|0
1646127310000|2022-03-01 09:35:10|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|0
1646127330000|2022-03-01 09:35:30|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|0
1646127340000|2022-03-01 09:35:40|4194.5|4194.5|4194.56|4194.56|4194.66|4194.66|4194.5|4194.5|0
1646127350000|2022-03-01 09:35:50|4194.65|4194.65|4195.12|4195.12|4195.12|4195.12|4194.65|4194.65|0
1646127360000|2022-03-01 09:36:00|4194.93|4194.93|4193.44|4193.44|4194.93|4194.93|4193.44|4193.44|0
1646127370000|2022-03-01 09:36:10|4193.56|4193.56|4193.53|4193.53|4193.87|4193.87|4193.53|4193.53|0
1646127380000|2022-03-01 09:36:20|4195.39|4195.39|4196.57|4196.57|4196.88|4196.88|4195.39|4195.39|0
1646127390000|2022-03-01 09:36:30|4195.95|4195.95|4195.86|4195.86|4195.95|4195.95|4195.86|4195.86|0
1646127400000|2022-03-01 09:36:40|4195.67|4195.67|4195.48|4195.48|4195.79|4195.79|4195.48|4195.48|0
1646127410000|2022-03-01 09:36:50|4195.01|4195.01|4195.01|4195.01|4195.01|4195.01|4195.01|4195.01|0
1646127420000|2022-03-01 09:37:00|4194.93|4194.93|4194.93|4194.93|4194.93|4194.93|4194.93|4194.93|0
1646127430000|2022-03-01 09:37:10|4194|4194|4194|4194|4194|4194|4194|4194|0
1646127440000|2022-03-01 09:37:20|4193.84|4193.84|4193.92|4193.92|4194.15|4194.15|4193.84|4193.84|0
1646127450000|2022-03-01 09:37:30|4193.96|4193.96|4193.44|4193.44|4194.06|4194.06|4192.72|4192.72|0
1646127460000|2022-03-01 09:37:40|4193.07|4193.07|4193.69|4193.69|4193.69|4193.69|4193.07|4193.07|0
1646127470000|2022-03-01 09:37:50|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|0
1646127480000|2022-03-01 09:38:00|4194.05|4194.05|4194.31|4194.31|4194.5|4194.5|4194.05|4194.05|0
1646127490000|2022-03-01 09:38:10|4194.22|4194.22|4193.52|4193.52|4194.22|4194.22|4193.42|4193.42|0
1646127500000|2022-03-01 09:38:20|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|0
1646127510000|2022-03-01 09:38:30|4193.08|4193.08|4194.45|4194.45|4194.45|4194.45|4193.06|4193.06|0
1646127520000|2022-03-01 09:38:40|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|0
1646127530000|2022-03-01 09:38:50|4195.07|4195.07|4195.69|4195.69|4195.69|4195.69|4195.07|4195.07|0
1646127540000|2022-03-01 09:39:00|4196|4196|4196.53|4196.53|4197.15|4197.15|4196|4196|0
1646127550000|2022-03-01 09:39:10|4196.62|4196.62|4196.31|4196.31|4196.62|4196.62|4196.31|4196.31|0
1646127570000|2022-03-01 09:39:30|4195.38|4195.38|4195.26|4195.26|4195.38|4195.38|4195.26|4195.26|0
1646127580000|2022-03-01 09:39:40|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|0
1646127590000|2022-03-01 09:39:50|4195.21|4195.21|4194.9|4194.9|4195.21|4195.21|4194.9|4194.9|0
1646127600000|2022-03-01 09:40:00|4194.95|4194.95|4194.39|4194.39|4194.95|4194.95|4194.39|4194.39|0
1646127610000|2022-03-01 09:40:10|4194.43|4194.43|4194.62|4194.62|4194.74|4194.74|4194.43|4194.43|0
1646127620000|2022-03-01 09:40:20|4194.93|4194.93|4195.48|4195.48|4195.48|4195.48|4194.93|4194.93|0
1646127630000|2022-03-01 09:40:30|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|0
1646127650000|2022-03-01 09:40:50|4196.61|4196.61|4196.76|4196.76|4196.76|4196.76|4196.61|4196.61|0
1646127660000|2022-03-01 09:41:00|4196.71|4196.71|4194.96|4194.96|4196.81|4196.81|4194.96|4194.96|0
1646127670000|2022-03-01 09:41:10|4194.34|4194.34|4194.08|4194.08|4194.34|4194.34|4194.03|4194.03|0
1646127680000|2022-03-01 09:41:20|4195.01|4195.01|4193.67|4193.67|4195.01|4195.01|4193.61|4193.61|0
1646127690000|2022-03-01 09:41:30|4193.05|4193.05|4193.14|4193.14|4193.14|4193.14|4192.81|4192.81|0
1646127700000|2022-03-01 09:41:40|4194.07|4194.07|4194.35|4194.35|4194.66|4194.66|4194.07|4194.07|0
1646127710000|2022-03-01 09:41:50|4194.04|4194.04|4194.19|4194.19|4194.19|4194.19|4194.04|4194.04|0
1646127720000|2022-03-01 09:42:00|4193.57|4193.57|4193.88|4193.88|4193.88|4193.88|4193.57|4193.57|0
1646127730000|2022-03-01 09:42:10|4193.57|4193.57|4193.36|4193.36|4193.57|4193.57|4193.36|4193.36|0
1646127750000|2022-03-01 09:42:30|4193.51|4193.51|4193.51|4193.51|4193.51|4193.51|4193.51|4193.51|0
1646127760000|2022-03-01 09:42:40|4193.47|4193.47|4191.56|4191.56|4193.47|4193.47|4191.56|4191.56|0
1646127770000|2022-03-01 09:42:50|4191.87|4191.87|4190.62|4190.62|4191.87|4191.87|4190.47|4190.47|0
1646127780000|2022-03-01 09:43:00|4190.53|4190.53|4190.72|4190.72|4190.72|4190.72|4190.53|4190.53|0
1646127790000|2022-03-01 09:43:10|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|0
1646127800000|2022-03-01 09:43:20|4190.24|4190.24|4190.2|4190.2|4190.33|4190.33|4190.14|4190.14|0
1646127810000|2022-03-01 09:43:30|4190.36|4190.36|4189.27|4189.27|4190.51|4190.51|4189.27|4189.27|0
1646127820000|2022-03-01 09:43:40|4189.45|4189.45|4188.43|4188.43|4189.45|4189.45|4188.43|4188.43|0
1646127830000|2022-03-01 09:43:50|4188.55|4188.55|4189.26|4189.26|4189.26|4189.26|4188.49|4188.49|0
1646127840000|2022-03-01 09:44:00|4189.32|4189.32|4188.8|4188.8|4189.38|4189.38|4188.8|4188.8|0
1646127850000|2022-03-01 09:44:10|4188.17|4188.17|4187.55|4187.55|4188.17|4188.17|4187.55|4187.55|0
1646127860000|2022-03-01 09:44:20|4188.17|4188.17|4188.17|4188.17|4188.17|4188.17|4188.17|4188.17|0
1646127870000|2022-03-01 09:44:30|4189.73|4189.73|4189.89|4189.89|4189.89|4189.89|4189.73|4189.73|0
1646127880000|2022-03-01 09:44:40|4190.2|4190.2|4189.97|4189.97|4190.2|4190.2|4189.89|4189.89|0
1646127890000|2022-03-01 09:44:50|4190.59|4190.59|4190.71|4190.71|4190.97|4190.97|4190.59|4190.59|0
1646127900000|2022-03-01 09:45:00|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|0
1646127910000|2022-03-01 09:45:10|4191.18|4191.18|4191.55|4191.55|4191.55|4191.55|4191.18|4191.18|0
1646127920000|2022-03-01 09:45:20|4192.17|4192.17|4192.07|4192.07|4192.17|4192.17|4192.07|4192.07|0
1646127930000|2022-03-01 09:45:30|4191.92|4191.92|4191.92|4191.92|4191.92|4191.92|4191.92|4191.92|0
1646127950000|2022-03-01 09:45:50|4191.61|4191.61|4191.61|4191.61|4191.61|4191.61|4191.61|4191.61|0
1646127960000|2022-03-01 09:46:00|4191.8|4191.8|4191.8|4191.8|4191.8|4191.8|4191.8|4191.8|0
1646127970000|2022-03-01 09:46:10|4191.85|4191.85|4192.22|4192.22|4193.15|4193.15|4191.85|4191.85|0
1646127980000|2022-03-01 09:46:20|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|0
1646128000000|2022-03-01 09:46:40|4192.84|4192.84|4193.15|4193.15|4193.15|4193.15|4192.84|4192.84|0
1646128010000|2022-03-01 09:46:50|4193.92|4193.92|4194.02|4194.02|4194.02|4194.02|4193.92|4193.92|0
1646128030000|2022-03-01 09:47:10|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4192.99|4192.99|0
1646128040000|2022-03-01 09:47:20|4194.02|4194.02|4194.16|4194.16|4194.16|4194.16|4194.02|4194.02|0
1646128050000|2022-03-01 09:47:30|4194.34|4194.34|4194.34|4194.34|4194.34|4194.34|4194.34|4194.34|0
1646128060000|2022-03-01 09:47:40|4194.19|4194.19|4194.09|4194.09|4194.19|4194.19|4194.09|4194.09|0
1646128070000|2022-03-01 09:47:50|4194|4194|4193.85|4193.85|4194|4194|4193.85|4193.85|0
1646128080000|2022-03-01 09:48:00|4193.76|4193.76|4193.41|4193.41|4193.76|4193.76|4193.41|4193.41|0
1646128090000|2022-03-01 09:48:10|4193.22|4193.22|4192.91|4192.91|4193.85|4193.85|4192.91|4192.91|0
1646128100000|2022-03-01 09:48:20|4192.95|4192.95|4193.05|4193.05|4193.05|4193.05|4192.95|4192.95|0
1646128110000|2022-03-01 09:48:30|4193.51|4193.51|4195.06|4195.06|4195.06|4195.06|4193.51|4193.51|0
1646128120000|2022-03-01 09:48:40|4195.68|4195.68|4195.56|4195.56|4195.68|4195.68|4195.45|4195.45|0
1646128140000|2022-03-01 09:49:00|4195.62|4195.62|4194.12|4194.12|4195.68|4195.68|4194.12|4194.12|0
1646128150000|2022-03-01 09:49:10|4194.31|4194.31|4194.12|4194.12|4194.31|4194.31|4194.12|4194.12|0
1646128160000|2022-03-01 09:49:20|4193.5|4193.5|4194.43|4194.43|4194.43|4194.43|4193.5|4193.5|0
1646128170000|2022-03-01 09:49:30|4194.13|4194.13|4193.81|4193.81|4194.13|4194.13|4193.81|4193.81|0
1646128180000|2022-03-01 09:49:40|4194.09|4194.09|4194.12|4194.12|4194.12|4194.12|4193.91|4193.91|0
1646128190000|2022-03-01 09:49:50|4194.43|4194.43|4194.43|4194.43|4194.43|4194.43|4194.43|4194.43|0
1646128200000|2022-03-01 09:50:00|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|0
1646128220000|2022-03-01 09:50:20|4197.07|4197.07|4197.07|4197.07|4197.07|4197.07|4197.07|4197.07|0
1646128230000|2022-03-01 09:50:30|4196.76|4196.76|4196.45|4196.45|4196.76|4196.76|4196.45|4196.45|0
1646128240000|2022-03-01 09:50:40|4196.35|4196.35|4195.43|4195.43|4196.35|4196.35|4195.43|4195.43|0
1646128250000|2022-03-01 09:50:50|4195.58|4195.58|4195.54|4195.54|4195.58|4195.58|4195.54|4195.54|0
1646128260000|2022-03-01 09:51:00|4195.45|4195.45|4196.07|4196.07|4196.07|4196.07|4195.45|4195.45|0
1646128270000|2022-03-01 09:51:10|4195.88|4195.88|4195.97|4195.97|4195.97|4195.97|4195.79|4195.79|0
1646128280000|2022-03-01 09:51:20|4194.95|4194.95|4195.45|4195.45|4195.61|4195.61|4194.95|4194.95|0
1646128290000|2022-03-01 09:51:30|4196.07|4196.07|4195.95|4195.95|4196.57|4196.57|4195.95|4195.95|0
1646128300000|2022-03-01 09:51:40|4196.04|4196.04|4196.67|4196.67|4196.67|4196.67|4196.04|4196.04|0
1646128310000|2022-03-01 09:51:50|4196.61|4196.61|4196.51|4196.51|4196.61|4196.61|4196.51|4196.51|0
1646128340000|2022-03-01 09:52:20|4196.36|4196.36|4195.03|4195.03|4196.36|4196.36|4194.57|4194.57|0
1646128350000|2022-03-01 09:52:30|4195.13|4195.13|4195.22|4195.22|4195.22|4195.22|4195.13|4195.13|0
1646128360000|2022-03-01 09:52:40|4195.13|4195.13|4194.1|4194.1|4195.13|4195.13|4194.1|4194.1|0
1646128370000|2022-03-01 09:52:50|4193.64|4193.64|4193.64|4193.64|4193.64|4193.64|4193.64|4193.64|0
1646128380000|2022-03-01 09:53:00|4193.54|4193.54|4192.54|4192.54|4193.7|4193.7|4192.54|4192.54|0
1646128390000|2022-03-01 09:53:10|4192.48|4192.48|4194.62|4194.62|4194.62|4194.62|4192.48|4192.48|0
1646128400000|2022-03-01 09:53:20|4194.68|4194.68|4193.43|4193.43|4194.68|4194.68|4193.43|4193.43|0
1646128410000|2022-03-01 09:53:30|4192.29|4192.29|4192.91|4192.91|4192.91|4192.91|4192.29|4192.29|0
1646128420000|2022-03-01 09:53:40|4193.22|4193.22|4194.31|4194.31|4194.31|4194.31|4193.22|4193.22|0
1646128430000|2022-03-01 09:53:50|4194.77|4194.77|4194.85|4194.85|4194.85|4194.85|4194.77|4194.77|0
1646128440000|2022-03-01 09:54:00|4194.94|4194.94|4194.49|4194.49|4195.15|4195.15|4194.09|4194.09|0
1646128450000|2022-03-01 09:54:10|4194.02|4194.02|4193.56|4193.56|4194.18|4194.18|4193.56|4193.56|0
1646128480000|2022-03-01 09:54:40|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|0
1646128490000|2022-03-01 09:54:50|4193.96|4193.96|4193.79|4193.79|4193.96|4193.96|4193.79|4193.79|0
1646128500000|2022-03-01 09:55:00|4193.64|4193.64|4195.81|4195.81|4195.81|4195.81|4193.64|4193.64|0
1646128510000|2022-03-01 09:55:10|4195.97|4195.97|4195.9|4195.9|4195.97|4195.97|4195.65|4195.65|0
1646128530000|2022-03-01 09:55:30|4196.21|4196.21|4196.05|4196.05|4196.68|4196.68|4196.05|4196.05|0
1646128540000|2022-03-01 09:55:40|4196.24|4196.24|4196.08|4196.08|4196.24|4196.24|4196.06|4196.06|0
1646128560000|2022-03-01 09:56:00|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|0
1646128570000|2022-03-01 09:56:10|4195.05|4195.05|4195.05|4195.05|4195.05|4195.05|4195.05|4195.05|0
1646128580000|2022-03-01 09:56:20|4194.93|4194.93|4194.87|4194.87|4194.93|4194.93|4194.81|4194.81|0
1646128600000|2022-03-01 09:56:40|4195.02|4195.02|4195.95|4195.95|4195.95|4195.95|4195.02|4195.02|0
1646128610000|2022-03-01 09:56:50|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|0
1646128620000|2022-03-01 09:57:00|4195.64|4195.64|4195.18|4195.18|4195.64|4195.64|4195.18|4195.18|0
1646128630000|2022-03-01 09:57:10|4194.24|4194.24|4194.95|4194.95|4194.95|4194.95|4194.17|4194.17|0
1646128640000|2022-03-01 09:57:20|4195.26|4195.26|4195.44|4195.44|4195.44|4195.44|4195.26|4195.26|0
1646128650000|2022-03-01 09:57:30|4194.82|4194.82|4194.82|4194.82|4195.13|4195.13|4194.82|4194.82|0
1646128670000|2022-03-01 09:57:50|4194.53|4194.53|4195.14|4195.14|4195.14|4195.14|4194.53|4194.53|0
1646128680000|2022-03-01 09:58:00|4195.04|4195.04|4195.32|4195.32|4195.32|4195.32|4195.04|4195.04|0
1646128700000|2022-03-01 09:58:20|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|0
1646128710000|2022-03-01 09:58:30|4196.34|4196.34|4196.71|4196.71|4196.71|4196.71|4196.34|4196.34|0
1646128720000|2022-03-01 09:58:40|4197.02|4197.02|4197.22|4197.22|4197.22|4197.22|4197.02|4197.02|0
1646128730000|2022-03-01 09:58:50|4197.07|4197.07|4197.25|4197.25|4197.44|4197.44|4197.07|4197.07|0
1646128740000|2022-03-01 09:59:00|4197.16|4197.16|4197.14|4197.14|4197.16|4197.16|4197.07|4197.07|0
1646128750000|2022-03-01 09:59:10|4197.24|4197.24|4197.47|4197.47|4197.47|4197.47|4197.24|4197.24|0
1646128760000|2022-03-01 09:59:20|4197.54|4197.54|4197.08|4197.08|4197.54|4197.54|4197.08|4197.08|0
1646128770000|2022-03-01 09:59:30|4196.92|4196.92|4197.16|4197.16|4197.16|4197.16|4196.92|4196.92|0
1646128780000|2022-03-01 09:59:40|4197.22|4197.22|4197.4|4197.4|4197.9|4197.9|4196.97|4196.97|0
1646128790000|2022-03-01 09:59:50|4197.71|4197.71|4197.94|4197.94|4197.98|4197.98|4197.71|4197.71|0
1646128800000|2022-03-01 10:00:00|4197.32|4197.32|4197.39|4197.39|4197.39|4197.39|4197.27|4197.27|0
1646128810000|2022-03-01 10:00:10|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|0
1646128820000|2022-03-01 10:00:20|4197.78|4197.78|4198.21|4198.21|4198.21|4198.21|4197.59|4197.59|0
1646128830000|2022-03-01 10:00:30|4197.9|4197.9|4197.9|4197.9|4197.9|4197.9|4197.9|4197.9|0
1646128840000|2022-03-01 10:00:40|4197.28|4197.28|4198.49|4198.49|4198.49|4198.49|4196.97|4196.97|0
1646128850000|2022-03-01 10:00:50|4198.09|4198.09|4197.97|4197.97|4198.09|4198.09|4197.97|4197.97|0
1646128860000|2022-03-01 10:01:00|4198.01|4198.01|4198.08|4198.08|4198.08|4198.08|4197.99|4197.99|0
1646128870000|2022-03-01 10:01:10|4198.55|4198.55|4198.64|4198.64|4198.64|4198.64|4198.55|4198.55|0
1646128880000|2022-03-01 10:01:20|4199.57|4199.57|4199.32|4199.32|4200.19|4200.19|4198.7|4198.7|0
1646128890000|2022-03-01 10:01:30|4199.02|4199.02|4198.7|4198.7|4199.32|4199.32|4198.7|4198.7|0
1646128910000|2022-03-01 10:01:50|4198.54|4198.54|4197.92|4197.92|4198.54|4198.54|4197.92|4197.92|0
1646128920000|2022-03-01 10:02:00|4197.61|4197.61|4198.69|4198.69|4198.69|4198.69|4197.61|4197.61|0
1646128930000|2022-03-01 10:02:10|4198.73|4198.73|4198.67|4198.67|4198.73|4198.73|4198.58|4198.58|0
1646128940000|2022-03-01 10:02:20|4198.86|4198.86|4198.86|4198.86|4198.86|4198.86|4198.86|4198.86|0
1646128950000|2022-03-01 10:02:30|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|0
1646128960000|2022-03-01 10:02:40|4199.51|4199.51|4198.69|4198.69|4199.51|4199.51|4198.69|4198.69|0
1646128970000|2022-03-01 10:02:50|4198.38|4198.38|4198.54|4198.54|4198.54|4198.54|4198.38|4198.38|0
1646128980000|2022-03-01 10:03:00|4197.92|4197.92|4197.09|4197.09|4197.92|4197.92|4196.68|4196.68|0
1646128990000|2022-03-01 10:03:10|4197.05|4197.05|4196.21|4196.21|4197.05|4197.05|4196.21|4196.21|0
1646129000000|2022-03-01 10:03:20|4196.19|4196.19|4196.19|4196.19|4196.19|4196.19|4196.19|4196.19|0
1646129010000|2022-03-01 10:03:30|4195.57|4195.57|4196.19|4196.19|4196.19|4196.19|4195.41|4195.41|0
1646129020000|2022-03-01 10:03:40|4196|4196|4195.85|4195.85|4196|4196|4195.85|4195.85|0
1646129030000|2022-03-01 10:03:50|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|0
1646129050000|2022-03-01 10:04:10|4195.04|4195.04|4194.17|4194.17|4195.04|4195.04|4194.17|4194.17|0
1646129060000|2022-03-01 10:04:20|4194.48|4194.48|4194.75|4194.75|4194.91|4194.91|4194.13|4194.13|0
1646129070000|2022-03-01 10:04:30|4194.13|4194.13|4193.23|4193.23|4194.13|4194.13|4193.23|4193.23|0
1646129080000|2022-03-01 10:04:40|4193.54|4193.54|4193.08|4193.08|4193.54|4193.54|4193.08|4193.08|0
1646129090000|2022-03-01 10:04:50|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|0
1646129100000|2022-03-01 10:05:00|4193.36|4193.36|4193.55|4193.55|4193.73|4193.73|4193.36|4193.36|0
1646129110000|2022-03-01 10:05:10|4194.01|4194.01|4194.12|4194.12|4194.12|4194.12|4193.72|4193.72|0
1646129120000|2022-03-01 10:05:20|4195.05|4195.05|4195.05|4195.05|4195.05|4195.05|4195.05|4195.05|0
1646129130000|2022-03-01 10:05:30|4194.74|4194.74|4197.09|4197.09|4197.09|4197.09|4194.74|4194.74|0
1646129150000|2022-03-01 10:05:50|4197.24|4197.24|4197.33|4197.33|4197.33|4197.33|4197.24|4197.24|0
1646129160000|2022-03-01 10:06:00|4197.28|4197.28|4197.52|4197.52|4197.52|4197.52|4197.28|4197.28|0
1646129170000|2022-03-01 10:06:10|4197.68|4197.68|4197.62|4197.62|4197.68|4197.68|4197.62|4197.62|0
1646129180000|2022-03-01 10:06:20|4197.52|4197.52|4197.52|4197.52|4197.61|4197.61|4197.52|4197.52|0
1646129190000|2022-03-01 10:06:30|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|0
1646129200000|2022-03-01 10:06:40|4196.9|4196.9|4196.32|4196.32|4196.9|4196.9|4196.32|4196.32|0
1646129210000|2022-03-01 10:06:50|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|0
1646129220000|2022-03-01 10:07:00|4195.79|4195.79|4195.07|4195.07|4195.79|4195.79|4195.07|4195.07|0
1646129230000|2022-03-01 10:07:10|4194.92|4194.92|4191.83|4191.83|4194.92|4194.92|4191.83|4191.83|0
1646129240000|2022-03-01 10:07:20|4191.8|4191.8|4191.8|4191.8|4191.8|4191.8|4191.8|4191.8|0
1646129250000|2022-03-01 10:07:30|4192.11|4192.11|4190.51|4190.51|4192.11|4192.11|4190.51|4190.51|0
1646129260000|2022-03-01 10:07:40|4189.58|4189.58|4188.81|4188.81|4189.58|4189.58|4188.81|4188.81|0
1646129280000|2022-03-01 10:08:00|4188.19|4188.19|4187.31|4187.31|4188.19|4188.19|4187|4187|0
1646129290000|2022-03-01 10:08:10|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|0
1646129300000|2022-03-01 10:08:20|4186.74|4186.74|4186.77|4186.77|4186.77|4186.77|4186.59|4186.59|0
1646129310000|2022-03-01 10:08:30|4186.86|4186.86|4186.84|4186.84|4186.86|4186.86|4186.84|4186.84|0
1646129320000|2022-03-01 10:08:40|4186.99|4186.99|4186.99|4186.99|4186.99|4186.99|4186.99|4186.99|0
1646129330000|2022-03-01 10:08:50|4185.75|4185.75|4185.13|4185.13|4185.75|4185.75|4185.13|4185.13|0
1646129340000|2022-03-01 10:09:00|4185.11|4185.11|4185.06|4185.06|4185.11|4185.11|4185.06|4185.06|0
1646129350000|2022-03-01 10:09:10|4185.68|4185.68|4186.43|4186.43|4186.43|4186.43|4185.66|4185.66|0
1646129360000|2022-03-01 10:09:20|4186.74|4186.74|4187.08|4187.08|4187.08|4187.08|4186.74|4186.74|0
1646129370000|2022-03-01 10:09:30|4186.65|4186.65|4186.24|4186.24|4186.65|4186.65|4186.24|4186.24|0
1646129380000|2022-03-01 10:09:40|4186.42|4186.42|4186.43|4186.43|4186.43|4186.43|4186.33|4186.33|0
1646129390000|2022-03-01 10:09:50|4186.52|4186.52|4184.81|4184.81|4186.52|4186.52|4184.81|4184.81|0
1646129400000|2022-03-01 10:10:00|4185.28|4185.28|4185.42|4185.42|4185.42|4185.42|4185.28|4185.28|0
1646129410000|2022-03-01 10:10:10|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|0
1646129420000|2022-03-01 10:10:20|4187.47|4187.47|4189.38|4189.38|4189.53|4189.53|4187.47|4187.47|0
1646129430000|2022-03-01 10:10:30|4189.32|4189.32|4189.6|4189.6|4189.6|4189.6|4189.32|4189.32|0
1646129440000|2022-03-01 10:10:40|4188.35|4188.35|4188.23|4188.23|4188.35|4188.35|4188.04|4188.04|0
1646129460000|2022-03-01 10:11:00|4188.27|4188.27|4188.27|4188.27|4188.27|4188.27|4188.27|4188.27|0
1646129470000|2022-03-01 10:11:10|4187.66|4187.66|4187.66|4187.66|4187.66|4187.66|4187.66|4187.66|0
1646129480000|2022-03-01 10:11:20|4187.47|4187.47|4187.47|4187.47|4187.47|4187.47|4187.47|4187.47|0
1646129490000|2022-03-01 10:11:30|4185.6|4185.6|4185.6|4185.6|4185.6|4185.6|4185.6|4185.6|0
1646129500000|2022-03-01 10:11:40|4185.91|4185.91|4185.64|4185.64|4185.91|4185.91|4185.54|4185.54|0
1646129510000|2022-03-01 10:11:50|4185.69|4185.69|4185.69|4185.69|4185.69|4185.69|4185.69|4185.69|0
1646129520000|2022-03-01 10:12:00|4185.67|4185.67|4185.62|4185.62|4185.67|4185.67|4185.62|4185.62|0
1646129530000|2022-03-01 10:12:10|4184.38|4184.38|4184.46|4184.46|4184.46|4184.46|4184.38|4184.38|0
1646129540000|2022-03-01 10:12:20|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|0
1646129550000|2022-03-01 10:12:30|4183.38|4183.38|4182.7|4182.7|4183.38|4183.38|4182.6|4182.6|0
1646129560000|2022-03-01 10:12:40|4182.85|4182.85|4184.08|4184.08|4184.39|4184.39|4182.85|4182.85|0
1646129570000|2022-03-01 10:12:50|4184.13|4184.13|4183.93|4183.93|4184.46|4184.46|4183.8|4183.8|0
1646129580000|2022-03-01 10:13:00|4183.62|4183.62|4183.44|4183.44|4183.62|4183.62|4183.16|4183.16|0
1646129600000|2022-03-01 10:13:20|4183.25|4183.25|4182.55|4182.55|4183.25|4183.25|4182.55|4182.55|0
1646129610000|2022-03-01 10:13:30|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|0
1646129620000|2022-03-01 10:13:40|4182.51|4182.51|4182.14|4182.14|4182.6|4182.6|4182.14|4182.14|0
1646129630000|2022-03-01 10:13:50|4182.1|4182.1|4182.1|4182.1|4182.1|4182.1|4182.1|4182.1|0
1646129640000|2022-03-01 10:14:00|4182.08|4182.08|4182.07|4182.07|4182.54|4182.54|4182.07|4182.07|0
1646129650000|2022-03-01 10:14:10|4180.52|4180.52|4179.99|4179.99|4180.52|4180.52|4179.99|4179.99|0
1646129660000|2022-03-01 10:14:20|4179.37|4179.37|4179.56|4179.56|4179.65|4179.65|4179.37|4179.37|0
1646129670000|2022-03-01 10:14:30|4179.52|4179.52|4180.54|4180.54|4180.54|4180.54|4179.42|4179.42|0
1646129680000|2022-03-01 10:14:40|4180.61|4180.61|4180.86|4180.86|4181.28|4181.28|4180.61|4180.61|0
1646129690000|2022-03-01 10:14:50|4180.98|4180.98|4181.66|4181.66|4181.66|4181.66|4180.98|4180.98|0
1646129700000|2022-03-01 10:15:00|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|0
1646129730000|2022-03-01 10:15:30|4182.22|4182.22|4183.47|4183.47|4183.62|4183.62|4182.22|4182.22|0
1646129740000|2022-03-01 10:15:40|4183.52|4183.52|4183.4|4183.4|4183.52|4183.52|4183.21|4183.21|0
1646129760000|2022-03-01 10:16:00|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|0
1646129770000|2022-03-01 10:16:10|4183.03|4183.03|4182.82|4182.82|4183.09|4183.09|4182.82|4182.82|0
1646129780000|2022-03-01 10:16:20|4182.86|4182.86|4182.95|4182.95|4182.95|4182.95|4182.86|4182.86|0
1646129790000|2022-03-01 10:16:30|4183.19|4183.19|4183.33|4183.33|4183.43|4183.43|4183.19|4183.19|0
1646129800000|2022-03-01 10:16:40|4183.28|4183.28|4182.91|4182.91|4183.28|4183.28|4182.91|4182.91|0
1646129810000|2022-03-01 10:16:50|4184.16|4184.16|4184.16|4184.16|4184.16|4184.16|4184.16|4184.16|0
1646129820000|2022-03-01 10:17:00|4184.25|4184.25|4184.38|4184.38|4184.38|4184.38|4184.25|4184.25|0
1646129840000|2022-03-01 10:17:20|4184.46|4184.46|4184.36|4184.36|4184.46|4184.46|4184.36|4184.36|0
1646129850000|2022-03-01 10:17:30|4184.46|4184.46|4184.05|4184.05|4184.46|4184.46|4184.05|4184.05|0
1646129860000|2022-03-01 10:17:40|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|0
1646129880000|2022-03-01 10:18:00|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|0
1646129890000|2022-03-01 10:18:10|4184.35|4184.35|4184.97|4184.97|4184.97|4184.97|4184.35|4184.35|0
1646129900000|2022-03-01 10:18:20|4185.02|4185.02|4186.01|4186.01|4186.29|4186.29|4185.02|4185.02|0
1646129910000|2022-03-01 10:18:30|4185.86|4185.86|4185.9|4185.9|4185.9|4185.9|4185.86|4185.86|0
1646129920000|2022-03-01 10:18:40|4186.27|4186.27|4185.95|4185.95|4186.27|4186.27|4185.95|4185.95|0
1646129930000|2022-03-01 10:18:50|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|0
1646129950000|2022-03-01 10:19:10|4186.26|4186.26|4186.07|4186.07|4186.26|4186.26|4185.89|4185.89|0
1646129960000|2022-03-01 10:19:20|4185.45|4185.45|4184.52|4184.52|4185.45|4185.45|4184.52|4184.52|0
1646129970000|2022-03-01 10:19:30|4184.6|4184.6|4186|4186|4186|4186|4184.29|4184.29|0
1646129980000|2022-03-01 10:19:40|4185.96|4185.96|4186.19|4186.19|4186.19|4186.19|4185.96|4185.96|0
1646129990000|2022-03-01 10:19:50|4185.73|4185.73|4184.49|4184.49|4185.73|4185.73|4184.49|4184.49|0
1646130000000|2022-03-01 10:20:00|4184.64|4184.64|4184.55|4184.55|4184.64|4184.64|4184.55|4184.55|0
1646130010000|2022-03-01 10:20:10|4184.51|4184.51|4184.51|4184.51|4184.51|4184.51|4184.51|4184.51|0
1646130020000|2022-03-01 10:20:20|4184.56|4184.56|4184.61|4184.61|4184.61|4184.61|4184.56|4184.56|0
1646130030000|2022-03-01 10:20:30|4184.51|4184.51|4183.39|4183.39|4184.51|4184.51|4183.39|4183.39|0
1646130040000|2022-03-01 10:20:40|4183.35|4183.35|4183.97|4183.97|4183.97|4183.97|4183.35|4183.35|0
1646130060000|2022-03-01 10:21:00|4184.91|4184.91|4183.67|4183.67|4185.06|4185.06|4183.67|4183.67|0
1646130070000|2022-03-01 10:21:10|4183.48|4183.48|4182.79|4182.79|4183.48|4183.48|4182.79|4182.79|0
1646130080000|2022-03-01 10:21:20|4183.72|4183.72|4184.5|4184.5|4184.5|4184.5|4183.72|4183.72|0
1646130100000|2022-03-01 10:21:40|4184.19|4184.19|4184.19|4184.19|4184.19|4184.19|4184.19|4184.19|0
1646130110000|2022-03-01 10:21:50|4184.28|4184.28|4184.28|4184.28|4184.28|4184.28|4184.28|4184.28|0
1646130120000|2022-03-01 10:22:00|4184.19|4184.19|4184|4184|4184.19|4184.19|4184|4184|0
1646130130000|2022-03-01 10:22:10|4183.54|4183.54|4180.96|4180.96|4183.54|4183.54|4180.96|4180.96|0
1646130140000|2022-03-01 10:22:20|4181.27|4181.27|4181.27|4181.27|4181.27|4181.27|4181.27|4181.27|0
1646130150000|2022-03-01 10:22:30|4181.43|4181.43|4182.76|4182.76|4182.76|4182.76|4181.43|4181.43|0
1646130180000|2022-03-01 10:23:00|4182.45|4182.45|4181.79|4181.79|4182.53|4182.53|4181.79|4181.79|0
1646130190000|2022-03-01 10:23:10|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|0
1646130210000|2022-03-01 10:23:30|4181.65|4181.65|4181.96|4181.96|4181.96|4181.96|4181.65|4181.65|0
1646130230000|2022-03-01 10:23:50|4181.34|4181.34|4181.34|4181.34|4181.34|4181.34|4181.34|4181.34|0
1646130240000|2022-03-01 10:24:00|4181.53|4181.53|4181.4|4181.4|4181.57|4181.57|4181.4|4181.4|0
1646130250000|2022-03-01 10:24:10|4181.52|4181.52|4181.52|4181.52|4181.98|4181.98|4181.52|4181.52|0
1646130260000|2022-03-01 10:24:20|4181.56|4181.56|4181.6|4181.6|4181.6|4181.6|4181.56|4181.56|0
1646130270000|2022-03-01 10:24:30|4180.05|4180.05|4180.05|4180.05|4180.05|4180.05|4180.05|4180.05|0
1646130280000|2022-03-01 10:24:40|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|0
1646130290000|2022-03-01 10:24:50|4180.18|4180.18|4180.18|4180.18|4180.18|4180.18|4180.18|4180.18|0
1646130300000|2022-03-01 10:25:00|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|0
1646130310000|2022-03-01 10:25:10|4180.86|4180.86|4180.86|4180.86|4180.86|4180.86|4180.86|4180.86|0
1646130320000|2022-03-01 10:25:20|4181.17|4181.17|4181.29|4181.29|4181.29|4181.29|4181.17|4181.17|0
1646130330000|2022-03-01 10:25:30|4181.48|4181.48|4181.48|4181.48|4181.48|4181.48|4181.48|4181.48|0
1646130350000|2022-03-01 10:25:50|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|0
1646130360000|2022-03-01 10:26:00|4181.01|4181.01|4179.74|4179.74|4181.01|4181.01|4179.68|4179.68|0
1646130370000|2022-03-01 10:26:10|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|0
1646130380000|2022-03-01 10:26:20|4179.77|4179.77|4179.77|4179.77|4179.77|4179.77|4179.77|4179.77|0
1646130400000|2022-03-01 10:26:40|4179.73|4179.73|4179.69|4179.69|4180.32|4180.32|4179.69|4179.69|0
1646130430000|2022-03-01 10:27:10|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|0
1646130440000|2022-03-01 10:27:20|4179.34|4179.34|4178.53|4178.53|4179.34|4179.34|4178.53|4178.53|0
1646130450000|2022-03-01 10:27:30|4177.91|4177.91|4178.22|4178.22|4178.22|4178.22|4177.91|4177.91|0
1646130460000|2022-03-01 10:27:40|4178.53|4178.53|4178.84|4178.84|4178.84|4178.84|4177.91|4177.91|0
1646130480000|2022-03-01 10:28:00|4178.87|4178.87|4179.8|4179.8|4179.8|4179.8|4178.25|4178.25|0
1646130490000|2022-03-01 10:28:10|4180.13|4180.13|4180.44|4180.44|4180.44|4180.44|4180.13|4180.13|0
1646130500000|2022-03-01 10:28:20|4180.63|4180.63|4180.59|4180.59|4181.87|4181.87|4180.59|4180.59|0
1646130520000|2022-03-01 10:28:40|4180.38|4180.38|4180.38|4180.38|4180.38|4180.38|4180.38|4180.38|0
1646130540000|2022-03-01 10:29:00|4180.45|4180.45|4180.85|4180.85|4180.85|4180.85|4180.45|4180.45|0
1646130550000|2022-03-01 10:29:10|4180.7|4180.7|4180.7|4180.7|4180.7|4180.7|4180.7|4180.7|0
1646130560000|2022-03-01 10:29:20|4180.39|4180.39|4182.52|4182.52|4182.52|4182.52|4180.39|4180.39|0
1646130570000|2022-03-01 10:29:30|4182.21|4182.21|4181.88|4181.88|4182.21|4182.21|4181.88|4181.88|0
1646130580000|2022-03-01 10:29:40|4182.19|4182.19|4181.26|4181.26|4182.19|4182.19|4181.26|4181.26|0
1646130600000|2022-03-01 10:30:00|4181.14|4181.14|4180.83|4180.83|4181.24|4181.24|4180.83|4180.83|0
1646130610000|2022-03-01 10:30:10|4180.52|4180.52|4179.93|4179.93|4180.52|4180.52|4179.71|4179.71|0
1646130620000|2022-03-01 10:30:20|4179.69|4179.69|4177.54|4177.54|4179.69|4179.69|4176.67|4176.67|0
1646130630000|2022-03-01 10:30:30|4177.23|4177.23|4179.17|4179.17|4179.17|4179.17|4177.23|4177.23|0
1646130650000|2022-03-01 10:30:50|4180.1|4180.1|4180.1|4180.1|4180.1|4180.1|4179.79|4179.79|0
1646130660000|2022-03-01 10:31:00|4180.38|4180.38|4180.53|4180.53|4180.69|4180.69|4179.91|4179.91|0
1646130670000|2022-03-01 10:31:10|4180.49|4180.49|4180.38|4180.38|4180.49|4180.49|4180.38|4180.38|0
1646130680000|2022-03-01 10:31:20|4180.47|4180.47|4181.42|4181.42|4181.42|4181.42|4180.47|4180.47|0
1646130690000|2022-03-01 10:31:30|4181.23|4181.23|4181.23|4181.23|4181.23|4181.23|4181.23|4181.23|0
1646130700000|2022-03-01 10:31:40|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|0
1646130720000|2022-03-01 10:32:00|4181.68|4181.68|4181.77|4181.77|4181.77|4181.77|4181.68|4181.68|0
1646130730000|2022-03-01 10:32:10|4181.71|4181.71|4182.64|4182.64|4182.64|4182.64|4181.71|4181.71|0
1646130740000|2022-03-01 10:32:20|4182.57|4182.57|4182.66|4182.66|4182.88|4182.88|4182.57|4182.57|0
1646130750000|2022-03-01 10:32:30|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|0
1646130770000|2022-03-01 10:32:50|4182.79|4182.79|4182.59|4182.59|4182.79|4182.79|4182.59|4182.59|0
1646130780000|2022-03-01 10:33:00|4182.65|4182.65|4182.96|4182.96|4182.96|4182.96|4182.65|4182.65|0
1646130790000|2022-03-01 10:33:10|4182.34|4182.34|4181.25|4181.25|4182.34|4182.34|4181.25|4181.25|0
1646130800000|2022-03-01 10:33:20|4180.94|4180.94|4181.25|4181.25|4181.25|4181.25|4180.94|4180.94|0
1646130820000|2022-03-01 10:33:40|4181.57|4181.57|4181.54|4181.54|4182.48|4182.48|4181.54|4181.54|0
1646130830000|2022-03-01 10:33:50|4181.85|4181.85|4181.1|4181.1|4181.85|4181.85|4181.1|4181.1|0
1646130840000|2022-03-01 10:34:00|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|0
1646130860000|2022-03-01 10:34:20|4181.34|4181.34|4181.4|4181.4|4181.4|4181.4|4181.34|4181.34|0
1646130870000|2022-03-01 10:34:30|4182.02|4182.02|4182.34|4182.34|4182.34|4182.34|4182.02|4182.02|0
1646130880000|2022-03-01 10:34:40|4181.4|4181.4|4181.14|4181.14|4181.4|4181.4|4181.05|4181.05|0
1646130890000|2022-03-01 10:34:50|4180.68|4180.68|4180.44|4180.44|4180.68|4180.68|4180.44|4180.44|0
1646130900000|2022-03-01 10:35:00|4180.26|4180.26|4180.26|4180.26|4180.26|4180.26|4180.26|4180.26|0
1646130910000|2022-03-01 10:35:10|4179.95|4179.95|4179.34|4179.34|4179.95|4179.95|4179.34|4179.34|0
1646130920000|2022-03-01 10:35:20|4179.31|4179.31|4179.84|4179.84|4179.84|4179.84|4179.31|4179.31|0
1646130930000|2022-03-01 10:35:30|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|0
1646130940000|2022-03-01 10:35:40|4179.42|4179.42|4179.42|4179.42|4179.42|4179.42|4179.42|4179.42|0
1646130950000|2022-03-01 10:35:50|4179.3|4179.3|4179.25|4179.25|4179.3|4179.3|4179.25|4179.25|0
1646130960000|2022-03-01 10:36:00|4179.01|4179.01|4179.13|4179.13|4179.13|4179.13|4178.97|4178.97|0
1646130970000|2022-03-01 10:36:10|4180.06|4180.06|4180.06|4180.06|4180.06|4180.06|4180.06|4180.06|0
1646130980000|2022-03-01 10:36:20|4180.37|4180.37|4180.99|4180.99|4180.99|4180.99|4180.37|4180.37|0
1646130990000|2022-03-01 10:36:30|4181.04|4181.04|4182.55|4182.55|4183.17|4183.17|4181.04|4181.04|0
1646131010000|2022-03-01 10:36:50|4182.49|4182.49|4182.8|4182.8|4182.8|4182.8|4182.49|4182.49|0
1646131020000|2022-03-01 10:37:00|4182.64|4182.64|4183.26|4183.26|4183.26|4183.26|4182.64|4182.64|0
1646131030000|2022-03-01 10:37:10|4182.64|4182.64|4182.33|4182.33|4182.64|4182.64|4182.33|4182.33|0
1646131040000|2022-03-01 10:37:20|4182.08|4182.08|4181.71|4181.71|4182.08|4182.08|4181.71|4181.71|0
1646131050000|2022-03-01 10:37:30|4181.99|4181.99|4181.51|4181.51|4182.32|4182.32|4181.51|4181.51|0
1646131060000|2022-03-01 10:37:40|4181.67|4181.67|4180.91|4180.91|4181.67|4181.67|4180.91|4180.91|0
1646131070000|2022-03-01 10:37:50|4180.79|4180.79|4181.1|4181.1|4181.1|4181.1|4180.79|4180.79|0
1646131080000|2022-03-01 10:38:00|4181.01|4181.01|4180.2|4180.2|4181.01|4181.01|4180.2|4180.2|0
1646131090000|2022-03-01 10:38:10|4179.89|4179.89|4179.92|4179.92|4179.95|4179.95|4179.76|4179.76|0
1646131100000|2022-03-01 10:38:20|4179.61|4179.61|4178.99|4178.99|4179.61|4179.61|4178.99|4178.99|0
1646131110000|2022-03-01 10:38:30|4178.68|4178.68|4178.68|4178.68|4178.68|4178.68|4178.68|4178.68|0
1646131120000|2022-03-01 10:38:40|4178.92|4178.92|4179.04|4179.04|4179.04|4179.04|4178.92|4178.92|0
1646131130000|2022-03-01 10:38:50|4178.86|4178.86|4178.44|4178.44|4178.86|4178.86|4178.35|4178.35|0
1646131140000|2022-03-01 10:39:00|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|0
1646131150000|2022-03-01 10:39:10|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|0
1646131160000|2022-03-01 10:39:20|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|0
1646131170000|2022-03-01 10:39:30|4179.12|4179.12|4179.75|4179.75|4179.75|4179.75|4179.12|4179.12|0
1646131180000|2022-03-01 10:39:40|4179.9|4179.9|4179.59|4179.59|4179.9|4179.9|4179.59|4179.59|0
1646131190000|2022-03-01 10:39:50|4179.55|4179.55|4178.05|4178.05|4179.55|4179.55|4178.05|4178.05|0
1646131200000|2022-03-01 10:40:00|4178.2|4178.2|4178.16|4178.16|4178.2|4178.2|4178.16|4178.16|0
1646131210000|2022-03-01 10:40:10|4178.24|4178.24|4178.31|4178.31|4178.31|4178.31|4178.24|4178.24|0
1646131220000|2022-03-01 10:40:20|4178.13|4178.13|4178.13|4178.13|4178.13|4178.13|4178.13|4178.13|0
1646131230000|2022-03-01 10:40:30|4177.82|4177.82|4177.66|4177.66|4177.82|4177.82|4177.66|4177.66|0
1646131250000|2022-03-01 10:40:50|4176.89|4176.89|4176.71|4176.71|4176.89|4176.89|4176.71|4176.71|0
1646131260000|2022-03-01 10:41:00|4176.4|4176.4|4176.14|4176.14|4176.4|4176.4|4176.14|4176.14|0
1646131270000|2022-03-01 10:41:10|4176.21|4176.21|4175.59|4175.59|4176.21|4176.21|4175.59|4175.59|0
1646131280000|2022-03-01 10:41:20|4175.63|4175.63|4175.67|4175.67|4175.67|4175.67|4175.59|4175.59|0
1646131290000|2022-03-01 10:41:30|4175.61|4175.61|4175.54|4175.54|4175.61|4175.61|4175.54|4175.54|0
1646131300000|2022-03-01 10:41:40|4174.6|4174.6|4174.14|4174.14|4174.6|4174.6|4174.14|4174.14|0
1646131310000|2022-03-01 10:41:50|4173.99|4173.99|4175.38|4175.38|4175.38|4175.38|4173.99|4173.99|0
1646131320000|2022-03-01 10:42:00|4175.69|4175.69|4176|4176|4176|4176|4175.69|4175.69|0
1646131340000|2022-03-01 10:42:20|4176.56|4176.56|4176.56|4176.56|4176.56|4176.56|4176.56|4176.56|0
1646131350000|2022-03-01 10:42:30|4177.49|4177.49|4176.25|4176.25|4177.49|4177.49|4176.25|4176.25|0
1646131360000|2022-03-01 10:42:40|4176.29|4176.29|4176.67|4176.67|4176.67|4176.67|4176.29|4176.29|0
1646131370000|2022-03-01 10:42:50|4176.76|4176.76|4176.81|4176.81|4176.81|4176.81|4176.76|4176.76|0
1646131380000|2022-03-01 10:43:00|4176.71|4176.71|4176.84|4176.84|4176.84|4176.84|4176.71|4176.71|0
1646131390000|2022-03-01 10:43:10|4177.03|4177.03|4177.74|4177.74|4177.74|4177.74|4177.03|4177.03|0
1646131400000|2022-03-01 10:43:20|4177.92|4177.92|4178.22|4178.22|4178.22|4178.22|4177.77|4177.77|0
1646131410000|2022-03-01 10:43:30|4178.69|4178.69|4178.69|4178.69|4178.69|4178.69|4178.69|4178.69|0
1646131420000|2022-03-01 10:43:40|4178.06|4178.06|4179.15|4179.15|4179.15|4179.15|4178.06|4178.06|0
1646131430000|2022-03-01 10:43:50|4179.17|4179.17|4178.74|4178.74|4179.17|4179.17|4178.24|4178.24|0
1646131440000|2022-03-01 10:44:00|4178.12|4178.12|4178.43|4178.43|4178.43|4178.43|4178.12|4178.12|0
1646131450000|2022-03-01 10:44:10|4178.52|4178.52|4179.11|4179.11|4179.11|4179.11|4178.52|4178.52|0
1646131460000|2022-03-01 10:44:20|4179.32|4179.32|4179.72|4179.72|4179.72|4179.72|4179.32|4179.32|0
1646131470000|2022-03-01 10:44:30|4179.41|4179.41|4179.99|4179.99|4179.99|4179.99|4179.41|4179.41|0
1646131480000|2022-03-01 10:44:40|4179.91|4179.91|4179.41|4179.41|4179.91|4179.91|4179.41|4179.41|0
1646131490000|2022-03-01 10:44:50|4179.37|4179.37|4178.17|4178.17|4179.41|4179.41|4178.17|4178.17|0
1646131500000|2022-03-01 10:45:00|4178.04|4178.04|4177.94|4177.94|4178.04|4178.04|4177.94|4177.94|0
1646131510000|2022-03-01 10:45:10|4177.76|4177.76|4177.39|4177.39|4177.76|4177.76|4177.39|4177.39|0
1646131530000|2022-03-01 10:45:30|4177.57|4177.57|4177.57|4177.57|4177.57|4177.57|4177.57|4177.57|0
1646131550000|2022-03-01 10:45:50|4177.88|4177.88|4177.88|4177.88|4177.88|4177.88|4177.88|4177.88|0
1646131570000|2022-03-01 10:46:10|4178.51|4178.51|4178.72|4178.72|4178.72|4178.72|4178.51|4178.51|0
1646131590000|2022-03-01 10:46:30|4178.25|4178.25|4178.25|4178.25|4178.25|4178.25|4178.25|4178.25|0
1646131600000|2022-03-01 10:46:40|4178.1|4178.1|4178.1|4178.1|4178.1|4178.1|4178.1|4178.1|0
1646131610000|2022-03-01 10:46:50|4178.41|4178.41|4178.72|4178.72|4178.72|4178.72|4178.41|4178.41|0
1646131620000|2022-03-01 10:47:00|4178.62|4178.62|4177.07|4177.07|4178.62|4178.62|4177.07|4177.07|0
1646131630000|2022-03-01 10:47:10|4177.38|4177.38|4177.19|4177.19|4177.38|4177.38|4177.19|4177.19|0
1646131640000|2022-03-01 10:47:20|4177.31|4177.31|4177.28|4177.28|4177.31|4177.31|4176.69|4176.69|0
1646131650000|2022-03-01 10:47:30|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|0
1646131670000|2022-03-01 10:47:50|4177.66|4177.66|4179.77|4179.77|4179.87|4179.87|4177.66|4177.66|0
1646131690000|2022-03-01 10:48:10|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|0
1646131700000|2022-03-01 10:48:20|4180.11|4180.11|4180.48|4180.48|4180.73|4180.73|4180.11|4180.11|0
1646131710000|2022-03-01 10:48:30|4179.86|4179.86|4179.61|4179.61|4179.86|4179.86|4179.55|4179.55|0
1646131720000|2022-03-01 10:48:40|4179.49|4179.49|4179.55|4179.55|4179.55|4179.55|4179.49|4179.49|0
1646131730000|2022-03-01 10:48:50|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|0
1646131740000|2022-03-01 10:49:00|4179.08|4179.08|4178.92|4178.92|4179.08|4179.08|4178.92|4178.92|0
1646131760000|2022-03-01 10:49:20|4179.54|4179.54|4180|4180|4180|4180|4179.54|4179.54|0
1646131780000|2022-03-01 10:49:40|4179.85|4179.85|4179.85|4179.85|4179.85|4179.85|4179.85|4179.85|0
1646131790000|2022-03-01 10:49:50|4180.47|4180.47|4180.99|4180.99|4180.99|4180.99|4180.47|4180.47|0
1646131800000|2022-03-01 10:50:00|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|0
1646131810000|2022-03-01 10:50:10|4181.6|4181.6|4181.54|4181.54|4181.6|4181.6|4181.54|4181.54|0
1646131830000|2022-03-01 10:50:30|4181.85|4181.85|4182.85|4182.85|4182.85|4182.85|4181.85|4181.85|0
1646131840000|2022-03-01 10:50:40|4183.03|4183.03|4184.43|4184.43|4184.43|4184.43|4183.03|4183.03|0
1646131850000|2022-03-01 10:50:50|4184.12|4184.12|4184.03|4184.03|4184.12|4184.12|4184.03|4184.03|0
1646131860000|2022-03-01 10:51:00|4183.93|4183.93|4183.84|4183.84|4183.93|4183.93|4183.84|4183.84|0
1646131870000|2022-03-01 10:51:10|4184.77|4184.77|4184.96|4184.96|4184.96|4184.96|4184.77|4184.77|0
1646131880000|2022-03-01 10:51:20|4184.65|4184.65|4184.96|4184.96|4184.96|4184.96|4184.65|4184.65|0
1646131900000|2022-03-01 10:51:40|4184.87|4184.87|4184.89|4184.89|4184.89|4184.89|4184.87|4184.87|0
1646131910000|2022-03-01 10:51:50|4186.76|4186.76|4187.47|4187.47|4187.47|4187.47|4186.76|4186.76|0
1646131920000|2022-03-01 10:52:00|4187.71|4187.71|4187.83|4187.83|4187.83|4187.83|4187.71|4187.71|0
1646131940000|2022-03-01 10:52:20|4188.44|4188.44|4188.5|4188.5|4188.6|4188.6|4188.44|4188.44|0
1646131950000|2022-03-01 10:52:30|4188.81|4188.81|4188.66|4188.66|4189.12|4189.12|4188.66|4188.66|0
1646131960000|2022-03-01 10:52:40|4188.82|4188.82|4189.9|4189.9|4189.9|4189.9|4188.82|4188.82|0
1646131970000|2022-03-01 10:52:50|4189.59|4189.59|4189.59|4189.59|4189.59|4189.59|4189.59|4189.59|0
1646131990000|2022-03-01 10:53:10|4188.97|4188.97|4188.6|4188.6|4188.97|4188.97|4188.6|4188.6|0
1646132000000|2022-03-01 10:53:20|4188.41|4188.41|4188.3|4188.3|4188.41|4188.41|4188.3|4188.3|0
1646132010000|2022-03-01 10:53:30|4188.34|4188.34|4188.65|4188.65|4188.65|4188.65|4188.34|4188.34|0
1646132030000|2022-03-01 10:53:50|4188.34|4188.34|4188.56|4188.56|4188.65|4188.65|4188.34|4188.34|0
1646132040000|2022-03-01 10:54:00|4188.59|4188.59|4188.19|4188.19|4188.59|4188.59|4188.19|4188.19|0
1646132050000|2022-03-01 10:54:10|4188.35|4188.35|4187.98|4187.98|4188.35|4188.35|4187.98|4187.98|0
1646132060000|2022-03-01 10:54:20|4187.92|4187.92|4188.81|4188.81|4188.81|4188.81|4187.88|4187.88|0
1646132080000|2022-03-01 10:54:40|4188.72|4188.72|4186.73|4186.73|4188.72|4188.72|4186.73|4186.73|0
1646132090000|2022-03-01 10:54:50|4186.85|4186.85|4185.46|4185.46|4186.85|4186.85|4185.46|4185.46|0
1646132100000|2022-03-01 10:55:00|4185.36|4185.36|4184.08|4184.08|4185.36|4185.36|4184.08|4184.08|0
1646132110000|2022-03-01 10:55:10|4183.46|4183.46|4184.05|4184.05|4184.05|4184.05|4183.46|4183.46|0
1646132120000|2022-03-01 10:55:20|4183.93|4183.93|4184.49|4184.49|4184.49|4184.49|4183.93|4183.93|0
1646132130000|2022-03-01 10:55:30|4184.19|4184.19|4184.03|4184.03|4184.19|4184.19|4184.03|4184.03|0
1646132140000|2022-03-01 10:55:40|4184.27|4184.27|4184.27|4184.27|4184.27|4184.27|4184.27|4184.27|0
1646132170000|2022-03-01 10:56:10|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|0
1646132180000|2022-03-01 10:56:20|4184.36|4184.36|4184.98|4184.98|4184.98|4184.98|4184.36|4184.36|0
1646132190000|2022-03-01 10:56:30|4185.44|4185.44|4185.44|4185.44|4185.44|4185.44|4185.44|4185.44|0
1646132200000|2022-03-01 10:56:40|4184.98|4184.98|4184.67|4184.67|4184.98|4184.98|4184.67|4184.67|0
1646132210000|2022-03-01 10:56:50|4184.58|4184.58|4182.93|4182.93|4184.58|4184.58|4182.93|4182.93|0
1646132230000|2022-03-01 10:57:10|4184.17|4184.17|4184.25|4184.25|4184.25|4184.25|4184.17|4184.17|0
1646132240000|2022-03-01 10:57:20|4184.3|4184.3|4184.48|4184.48|4184.48|4184.48|4184.3|4184.3|0
1646132280000|2022-03-01 10:58:00|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|0
1646132300000|2022-03-01 10:58:20|4183.94|4183.94|4184.09|4184.09|4184.09|4184.09|4183.94|4183.94|0
1646132310000|2022-03-01 10:58:30|4184.4|4184.4|4184.31|4184.31|4184.4|4184.4|4184.31|4184.31|0
1646132320000|2022-03-01 10:58:40|4184.38|4184.38|4185.8|4185.8|4185.8|4185.8|4184.38|4184.38|0
1646132330000|2022-03-01 10:58:50|4186.11|4186.11|4186.14|4186.14|4186.23|4186.23|4186.11|4186.11|0
1646132340000|2022-03-01 10:59:00|4186.04|4186.04|4184.97|4184.97|4186.04|4186.04|4184.97|4184.97|0
1646132350000|2022-03-01 10:59:10|4185.28|4185.28|4185.28|4185.28|4185.28|4185.28|4185.28|4185.28|0
1646132360000|2022-03-01 10:59:20|4185.74|4185.74|4185.86|4185.86|4185.92|4185.92|4185.74|4185.74|0
1646132370000|2022-03-01 10:59:30|4185.96|4185.96|4185.68|4185.68|4185.96|4185.96|4185.68|4185.68|0
1646132390000|2022-03-01 10:59:50|4185.06|4185.06|4185.04|4185.04|4185.08|4185.08|4184.93|4184.93|0
1646132400000|2022-03-01 11:00:00|4184.42|4184.42|4184.55|4184.55|4184.55|4184.55|4184.24|4184.24|0
1646132420000|2022-03-01 11:00:20|4184.51|4184.51|4183.22|4183.22|4184.51|4184.51|4183.22|4183.22|0
1646132430000|2022-03-01 11:00:30|4183.13|4183.13|4182.94|4182.94|4183.13|4183.13|4182.94|4182.94|0
1646132440000|2022-03-01 11:00:40|4182.79|4182.79|4182.79|4182.79|4182.79|4182.79|4182.79|4182.79|0
1646132450000|2022-03-01 11:00:50|4182.74|4182.74|4182.69|4182.69|4182.74|4182.74|4182.69|4182.69|0
1646132460000|2022-03-01 11:01:00|4182.57|4182.57|4182.57|4182.57|4182.57|4182.57|4182.57|4182.57|0
1646132470000|2022-03-01 11:01:10|4182.42|4182.42|4182.54|4182.54|4182.54|4182.54|4182.23|4182.23|0
1646132490000|2022-03-01 11:01:30|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|0
1646132500000|2022-03-01 11:01:40|4181.83|4181.83|4181.83|4181.83|4181.83|4181.83|4181.83|4181.83|0
1646132520000|2022-03-01 11:02:00|4181.21|4181.21|4179.91|4179.91|4181.21|4181.21|4179.91|4179.91|0
1646132530000|2022-03-01 11:02:10|4179.85|4179.85|4179.17|4179.17|4179.85|4179.85|4179.17|4179.17|0
1646132550000|2022-03-01 11:02:30|4179.33|4179.33|4179.14|4179.14|4179.33|4179.33|4179.14|4179.14|0
1646132560000|2022-03-01 11:02:40|4179.3|4179.3|4179.14|4179.14|4179.3|4179.3|4179.14|4179.14|0
1646132570000|2022-03-01 11:02:50|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|0
1646132580000|2022-03-01 11:03:00|4179.45|4179.45|4178.83|4178.83|4179.45|4179.45|4178.52|4178.52|0
1646132590000|2022-03-01 11:03:10|4178.79|4178.79|4178.9|4178.9|4178.9|4178.9|4178.79|4178.79|0
1646132610000|2022-03-01 11:03:30|4178.95|4178.95|4179.57|4179.57|4179.57|4179.57|4178.95|4178.95|0
1646132620000|2022-03-01 11:03:40|4179.88|4179.88|4179.88|4179.88|4179.88|4179.88|4179.88|4179.88|0
1646132630000|2022-03-01 11:03:50|4179.92|4179.92|4180.01|4180.01|4180.01|4180.01|4179.92|4179.92|0
1646132640000|2022-03-01 11:04:00|4180.13|4180.13|4181.12|4181.12|4181.12|4181.12|4180.13|4180.13|0
1646132650000|2022-03-01 11:04:10|4180.93|4180.93|4180.89|4180.89|4180.93|4180.93|4180.89|4180.89|0
1646132670000|2022-03-01 11:04:30|4180.79|4180.79|4182.04|4182.04|4182.04|4182.04|4180.79|4180.79|0
1646132690000|2022-03-01 11:04:50|4181.41|4181.41|4182.13|4182.13|4182.13|4182.13|4181.41|4181.41|0
1646132700000|2022-03-01 11:05:00|4181.94|4181.94|4181.79|4181.79|4182.25|4182.25|4181.79|4181.79|0
1646132710000|2022-03-01 11:05:10|4181.48|4181.48|4180.15|4180.15|4181.48|4181.48|4180.15|4180.15|0
1646132720000|2022-03-01 11:05:20|4180.03|4180.03|4179.94|4179.94|4180.03|4180.03|4179.76|4179.76|0
1646132730000|2022-03-01 11:05:30|4180.25|4180.25|4180.1|4180.1|4180.25|4180.25|4180.1|4180.1|0
1646132760000|2022-03-01 11:06:00|4180.04|4180.04|4180.1|4180.1|4180.1|4180.1|4180.04|4180.04|0
1646132770000|2022-03-01 11:06:10|4180.41|4180.41|4180.45|4180.45|4180.45|4180.45|4180.41|4180.41|0
1646132780000|2022-03-01 11:06:20|4180.3|4180.3|4180.03|4180.03|4180.3|4180.3|4180.03|4180.03|0
1646132790000|2022-03-01 11:06:30|4180.05|4180.05|4179.22|4179.22|4180.05|4180.05|4179.22|4179.22|0
1646132800000|2022-03-01 11:06:40|4178.28|4178.28|4177.82|4177.82|4178.28|4178.28|4177.63|4177.63|0
1646132810000|2022-03-01 11:06:50|4177.74|4177.74|4177.81|4177.81|4177.81|4177.81|4177.63|4177.63|0
1646132820000|2022-03-01 11:07:00|4177.76|4177.76|4177.15|4177.15|4177.76|4177.76|4177.15|4177.15|0
1646132830000|2022-03-01 11:07:10|4177.11|4177.11|4177.07|4177.07|4177.11|4177.11|4177.07|4177.07|0
1646132840000|2022-03-01 11:07:20|4176.91|4176.91|4177.54|4177.54|4177.54|4177.54|4176.91|4176.91|0
1646132850000|2022-03-01 11:07:30|4177.51|4177.51|4177.55|4177.55|4177.55|4177.55|4177.51|4177.51|0
1646132860000|2022-03-01 11:07:40|4177.65|4177.65|4178.24|4178.24|4178.36|4178.36|4177.65|4177.65|0
1646132880000|2022-03-01 11:08:00|4177.96|4177.96|4177.67|4177.67|4177.96|4177.96|4177.67|4177.67|0
1646132890000|2022-03-01 11:08:10|4177.58|4177.58|4177.58|4177.58|4177.58|4177.58|4177.58|4177.58|0
1646132900000|2022-03-01 11:08:20|4177.67|4177.67|4177.67|4177.67|4177.67|4177.67|4177.67|4177.67|0
1646132910000|2022-03-01 11:08:30|4177.83|4177.83|4177.27|4177.27|4177.83|4177.83|4177.25|4177.25|0
1646132930000|2022-03-01 11:08:50|4177|4177|4174.85|4174.85|4177|4177|4174.85|4174.85|0
1646132940000|2022-03-01 11:09:00|4175.04|4175.04|4175.29|4175.29|4175.29|4175.29|4175.04|4175.04|0
1646132960000|2022-03-01 11:09:20|4174.98|4174.98|4174.36|4174.36|4174.98|4174.98|4174.36|4174.36|0
1646132970000|2022-03-01 11:09:30|4174.42|4174.42|4174.36|4174.36|4174.42|4174.42|4174.36|4174.36|0
1646132990000|2022-03-01 11:09:50|4174.27|4174.27|4171.69|4171.69|4174.27|4174.27|4171.69|4171.69|0
1646133000000|2022-03-01 11:10:00|4171.79|4171.79|4171.16|4171.16|4171.79|4171.79|4171.16|4171.16|0
1646133010000|2022-03-01 11:10:10|4171.32|4171.32|4171.16|4171.16|4171.32|4171.32|4171.16|4171.16|0
1646133030000|2022-03-01 11:10:30|4170.08|4170.08|4169.3|4169.3|4170.08|4170.08|4169.3|4169.3|0
1646133040000|2022-03-01 11:10:40|4171.01|4171.01|4172.94|4172.94|4172.94|4172.94|4171.01|4171.01|0
1646133050000|2022-03-01 11:10:50|4172.47|4172.47|4172.47|4172.47|4172.47|4172.47|4172.47|4172.47|0
1646133060000|2022-03-01 11:11:00|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|0
1646133070000|2022-03-01 11:11:10|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|0
1646133080000|2022-03-01 11:11:20|4171.71|4171.71|4171.69|4171.69|4171.71|4171.71|4171.69|4171.69|0
1646133090000|2022-03-01 11:11:30|4172|4172|4171.91|4171.91|4172.19|4172.19|4171.91|4171.91|0
1646133110000|2022-03-01 11:11:50|4171.75|4171.75|4170.36|4170.36|4171.75|4171.75|4170.36|4170.36|0
1646133120000|2022-03-01 11:12:00|4170.26|4170.26|4170.49|4170.49|4170.49|4170.49|4170.24|4170.24|0
1646133130000|2022-03-01 11:12:10|4170.33|4170.33|4170.33|4170.33|4170.33|4170.33|4170.33|4170.33|0
1646133150000|2022-03-01 11:12:30|4170.29|4170.29|4167.97|4167.97|4170.29|4170.29|4167.97|4167.97|0
1646133160000|2022-03-01 11:12:40|4167.66|4167.66|4167.66|4167.66|4167.66|4167.66|4167.66|4167.66|0
1646133170000|2022-03-01 11:12:50|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|0
1646133180000|2022-03-01 11:13:00|4166.95|4166.95|4166.95|4166.95|4166.95|4166.95|4166.95|4166.95|0
1646133190000|2022-03-01 11:13:10|4167.01|4167.01|4167.63|4167.63|4167.63|4167.63|4167.01|4167.01|0
1646133200000|2022-03-01 11:13:20|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|0
1646133210000|2022-03-01 11:13:30|4166.7|4166.7|4166.08|4166.08|4166.7|4166.7|4165.77|4165.77|0
1646133240000|2022-03-01 11:14:00|4165.45|4165.45|4165.45|4165.45|4165.45|4165.45|4165.45|4165.45|0
1646133250000|2022-03-01 11:14:10|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|0
1646133270000|2022-03-01 11:14:30|4165.72|4165.72|4165.41|4165.41|4166.03|4166.03|4165.41|4165.41|0
1646133300000|2022-03-01 11:15:00|4165.32|4165.32|4166.03|4166.03|4166.03|4166.03|4165.1|4165.1|0
1646133310000|2022-03-01 11:15:10|4166.66|4166.66|4167.43|4167.43|4167.43|4167.43|4166.66|4166.66|0
1646133330000|2022-03-01 11:15:30|4166.5|4166.5|4166.01|4166.01|4166.5|4166.5|4165.97|4165.97|0
1646133340000|2022-03-01 11:15:40|4166.05|4166.05|4166.98|4166.98|4166.98|4166.98|4166.05|4166.05|0
1646133350000|2022-03-01 11:15:50|4167.29|4167.29|4167.29|4167.29|4167.29|4167.29|4167.29|4167.29|0
1646133360000|2022-03-01 11:16:00|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|0
1646133380000|2022-03-01 11:16:20|4166.18|4166.18|4166.06|4166.06|4166.18|4166.18|4166.06|4166.06|0
1646133390000|2022-03-01 11:16:30|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|0
1646133400000|2022-03-01 11:16:40|4165.71|4165.71|4165.59|4165.59|4165.71|4165.71|4165.59|4165.59|0
1646133410000|2022-03-01 11:16:50|4165.28|4165.28|4165.28|4165.28|4165.28|4165.28|4165.28|4165.28|0
1646133420000|2022-03-01 11:17:00|4165.44|4165.44|4166.4|4166.4|4166.4|4166.4|4165.44|4165.44|0
1646133430000|2022-03-01 11:17:10|4166.34|4166.34|4166.5|4166.5|4166.5|4166.5|4166.34|4166.34|0
1646133440000|2022-03-01 11:17:20|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|0
1646133450000|2022-03-01 11:17:30|4165.5|4165.5|4165.66|4165.66|4165.81|4165.81|4165.5|4165.5|0
1646133460000|2022-03-01 11:17:40|4165.96|4165.96|4165.75|4165.75|4165.96|4165.96|4165.65|4165.65|0
1646133470000|2022-03-01 11:17:50|4165.9|4165.9|4166.21|4166.21|4166.52|4166.52|4165.9|4165.9|0
1646133480000|2022-03-01 11:18:00|4166.39|4166.39|4167.32|4167.32|4167.32|4167.32|4166.39|4166.39|0
1646133490000|2022-03-01 11:18:10|4167.01|4167.01|4166.27|4166.27|4167.01|4167.01|4166.27|4166.27|0
1646133500000|2022-03-01 11:18:20|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|0
1646133510000|2022-03-01 11:18:30|4167.66|4167.66|4167.81|4167.81|4167.81|4167.81|4167.66|4167.66|0
1646133520000|2022-03-01 11:18:40|4167.64|4167.64|4168.97|4168.97|4168.97|4168.97|4167.64|4167.64|0
1646133530000|2022-03-01 11:18:50|4168.66|4168.66|4168.66|4168.66|4168.66|4168.66|4168.66|4168.66|0
1646133540000|2022-03-01 11:19:00|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|0
1646133550000|2022-03-01 11:19:10|4167.85|4167.85|4168.17|4168.17|4168.17|4168.17|4167.85|4167.85|0
1646133560000|2022-03-01 11:19:20|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|0
1646133570000|2022-03-01 11:19:30|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|0
1646133580000|2022-03-01 11:19:40|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|0
1646133600000|2022-03-01 11:20:00|4167.11|4167.11|4167.06|4167.06|4167.11|4167.11|4167.06|4167.06|0
1646133610000|2022-03-01 11:20:10|4167.37|4167.37|4167.37|4167.37|4167.37|4167.37|4167.37|4167.37|0
1646133620000|2022-03-01 11:20:20|4166.74|4166.74|4166.74|4166.74|4166.74|4166.74|4166.74|4166.74|0
1646133630000|2022-03-01 11:20:30|4167.06|4167.06|4165.97|4165.97|4167.06|4167.06|4165.82|4165.82|0
1646133640000|2022-03-01 11:20:40|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|0
1646133650000|2022-03-01 11:20:50|4166.91|4166.91|4167.71|4167.71|4167.71|4167.71|4166.91|4166.91|0
1646133660000|2022-03-01 11:21:00|4167.62|4167.62|4168.52|4168.52|4168.93|4168.93|4167.62|4167.62|0
1646133670000|2022-03-01 11:21:10|4167.59|4167.59|4167.25|4167.25|4167.59|4167.59|4167.25|4167.25|0
1646133690000|2022-03-01 11:21:30|4166.63|4166.63|4165.62|4165.62|4166.63|4166.63|4165.62|4165.62|0
1646133700000|2022-03-01 11:21:40|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|0
1646133710000|2022-03-01 11:21:50|4166.12|4166.12|4166.12|4166.12|4166.12|4166.12|4165.96|4165.96|0
1646133720000|2022-03-01 11:22:00|4166.43|4166.43|4166.76|4166.76|4167.36|4167.36|4166.43|4166.43|0
1646133730000|2022-03-01 11:22:10|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|0
1646133740000|2022-03-01 11:22:20|4167.22|4167.22|4168.24|4168.24|4168.24|4168.24|4167.22|4167.22|0
1646133750000|2022-03-01 11:22:30|4168.4|4168.4|4168.61|4168.61|4168.61|4168.61|4168.24|4168.24|0
1646133770000|2022-03-01 11:22:50|4168.51|4168.51|4167.48|4167.48|4168.51|4168.51|4167.48|4167.48|0
1646133790000|2022-03-01 11:23:10|4167.33|4167.33|4166.7|4166.7|4167.33|4167.33|4166.7|4166.7|0
1646133810000|2022-03-01 11:23:30|4166.8|4166.8|4166.71|4166.71|4166.8|4166.8|4166.71|4166.71|0
1646133820000|2022-03-01 11:23:40|4167.95|4167.95|4167.93|4167.93|4168.02|4168.02|4167.87|4167.87|0
1646133830000|2022-03-01 11:23:50|4167.31|4167.31|4166.38|4166.38|4167.31|4167.31|4166.38|4166.38|0
1646133840000|2022-03-01 11:24:00|4166.08|4166.08|4165.93|4165.93|4166.08|4166.08|4165.93|4165.93|0
1646133850000|2022-03-01 11:24:10|4165.62|4165.62|4165.8|4165.8|4165.8|4165.8|4165.62|4165.62|0
1646133860000|2022-03-01 11:24:20|4165.65|4165.65|4165.65|4165.65|4165.65|4165.65|4165.65|4165.65|0
1646133870000|2022-03-01 11:24:30|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|4165.18|4165.18|0
1646133880000|2022-03-01 11:24:40|4165.18|4165.18|4165.32|4165.32|4165.32|4165.32|4165.16|4165.16|0
1646133890000|2022-03-01 11:24:50|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|0
1646133900000|2022-03-01 11:25:00|4165.69|4165.69|4164.45|4164.45|4165.69|4165.69|4164.45|4164.45|0
1646133910000|2022-03-01 11:25:10|4165.07|4165.07|4165.16|4165.16|4165.16|4165.16|4165.07|4165.07|0
1646133920000|2022-03-01 11:25:20|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|0
1646133940000|2022-03-01 11:25:40|4165.39|4165.39|4164.53|4164.53|4165.39|4165.39|4164.46|4164.46|0
1646133950000|2022-03-01 11:25:50|4164.44|4164.44|4164.38|4164.38|4164.5|4164.5|4164.38|4164.38|0
1646133960000|2022-03-01 11:26:00|4163.76|4163.76|4163.94|4163.94|4163.94|4163.94|4163.76|4163.76|0
1646133970000|2022-03-01 11:26:10|4163.75|4163.75|4163.75|4163.75|4163.75|4163.75|4163.75|4163.75|0
1646133980000|2022-03-01 11:26:20|4163.87|4163.87|4163.87|4163.87|4163.87|4163.87|4163.87|4163.87|0
1646133990000|2022-03-01 11:26:30|4163.25|4163.25|4163.47|4163.47|4163.47|4163.47|4163.16|4163.16|0
1646134000000|2022-03-01 11:26:40|4162.54|4162.54|4164.09|4164.09|4164.09|4164.09|4162.54|4162.54|0
1646134010000|2022-03-01 11:26:50|4164.25|4164.25|4164.09|4164.09|4164.25|4164.25|4164.09|4164.09|0
1646134020000|2022-03-01 11:27:00|4163.78|4163.78|4163.78|4163.78|4163.78|4163.78|4163.78|4163.78|0
1646134030000|2022-03-01 11:27:10|4163.74|4163.74|4163.65|4163.65|4163.74|4163.74|4163.65|4163.65|0
1646134040000|2022-03-01 11:27:20|4163.55|4163.55|4163.42|4163.42|4163.55|4163.55|4163.42|4163.42|0
1646134050000|2022-03-01 11:27:30|4163.58|4163.58|4163.7|4163.7|4163.7|4163.7|4163.39|4163.39|0
1646134060000|2022-03-01 11:27:40|4163.79|4163.79|4163.77|4163.77|4163.79|4163.79|4163.77|4163.77|0
1646134070000|2022-03-01 11:27:50|4163.73|4163.73|4163.73|4163.73|4163.73|4163.73|4163.73|4163.73|0
1646134080000|2022-03-01 11:28:00|4163.42|4163.42|4163.05|4163.05|4163.42|4163.42|4163.05|4163.05|0
1646134090000|2022-03-01 11:28:10|4163.2|4163.2|4162.95|4162.95|4163.2|4163.2|4162.86|4162.86|0
1646134100000|2022-03-01 11:28:20|4163.05|4163.05|4163.23|4163.23|4163.23|4163.23|4163.05|4163.05|0
1646134110000|2022-03-01 11:28:30|4163.51|4163.51|4163.51|4163.51|4163.51|4163.51|4163.51|4163.51|0
1646134120000|2022-03-01 11:28:40|4163.42|4163.42|4163.11|4163.11|4163.42|4163.42|4163.11|4163.11|0
1646134130000|2022-03-01 11:28:50|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|0
1646134140000|2022-03-01 11:29:00|4163.13|4163.13|4162.45|4162.45|4163.13|4163.13|4162.3|4162.3|0
1646134160000|2022-03-01 11:29:20|4162.76|4162.76|4163.35|4163.35|4163.39|4163.39|4162.76|4162.76|0
1646134170000|2022-03-01 11:29:30|4163.53|4163.53|4163.49|4163.49|4163.53|4163.53|4163.49|4163.49|0
1646134190000|2022-03-01 11:29:50|4163.54|4163.54|4164.16|4164.16|4164.16|4164.16|4163.54|4163.54|0
1646134200000|2022-03-01 11:30:00|4164.79|4164.79|4164.65|4164.65|4164.79|4164.79|4164.65|4164.65|0
1646134210000|2022-03-01 11:30:10|4164.77|4164.77|4163.68|4163.68|4164.92|4164.92|4163.68|4163.68|0
1646134220000|2022-03-01 11:30:20|4163.64|4163.64|4163.9|4163.9|4163.9|4163.9|4162.97|4162.97|0
1646134230000|2022-03-01 11:30:30|4163.75|4163.75|4163.52|4163.52|4163.75|4163.75|4163.52|4163.52|0
1646134240000|2022-03-01 11:30:40|4163.4|4163.4|4163.71|4163.71|4163.71|4163.71|4163.4|4163.4|0
1646134250000|2022-03-01 11:30:50|4163.77|4163.77|4163.9|4163.9|4163.9|4163.9|4163.59|4163.59|0
1646134260000|2022-03-01 11:31:00|4163.59|4163.59|4162.64|4162.64|4163.59|4163.59|4162.14|4162.14|0
1646134270000|2022-03-01 11:31:10|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|0
1646134280000|2022-03-01 11:31:20|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|0
1646134290000|2022-03-01 11:31:30|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|0
1646134310000|2022-03-01 11:31:50|4163.29|4163.29|4163.43|4163.43|4163.47|4163.47|4163.29|4163.29|0
1646134320000|2022-03-01 11:32:00|4163.47|4163.47|4163.63|4163.63|4163.78|4163.78|4163.47|4163.47|0
1646134330000|2022-03-01 11:32:10|4163.74|4163.74|4163.75|4163.75|4163.75|4163.75|4163.57|4163.57|0
1646134340000|2022-03-01 11:32:20|4164.06|4164.06|4163.71|4163.71|4164.06|4164.06|4163.71|4163.71|0
1646134350000|2022-03-01 11:32:30|4163.76|4163.76|4163.61|4163.61|4163.76|4163.76|4163.61|4163.61|0
1646134390000|2022-03-01 11:33:10|4163.76|4163.76|4163.76|4163.76|4163.76|4163.76|4163.76|4163.76|0
1646134400000|2022-03-01 11:33:20|4163.95|4163.95|4164.1|4164.1|4164.16|4164.16|4163.95|4163.95|0
1646134410000|2022-03-01 11:33:30|4164.37|4164.37|4165.31|4165.31|4165.31|4165.31|4164.37|4164.37|0
1646134420000|2022-03-01 11:33:40|4163.75|4163.75|4163.75|4163.75|4163.75|4163.75|4163.75|4163.75|0
1646134430000|2022-03-01 11:33:50|4163.63|4163.63|4163.63|4163.63|4163.63|4163.63|4163.58|4163.58|0
1646134460000|2022-03-01 11:34:20|4163.76|4163.76|4163.76|4163.76|4163.76|4163.76|4163.76|4163.76|0
1646134470000|2022-03-01 11:34:30|4163.71|4163.71|4163.59|4163.59|4163.71|4163.71|4163.59|4163.59|0
1646134480000|2022-03-01 11:34:40|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|0
1646134500000|2022-03-01 11:35:00|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|0
1646134510000|2022-03-01 11:35:10|4164.28|4164.28|4166.14|4166.14|4166.14|4166.14|4164.28|4164.28|0
1646134520000|2022-03-01 11:35:20|4166.1|4166.1|4166.1|4166.1|4166.19|4166.19|4166.1|4166.1|0
1646134530000|2022-03-01 11:35:30|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|0
1646134540000|2022-03-01 11:35:40|4165.12|4165.12|4165.43|4165.43|4165.43|4165.43|4165.12|4165.12|0
1646134550000|2022-03-01 11:35:50|4165.15|4165.15|4163.29|4163.29|4165.15|4165.15|4163.13|4163.13|0
1646134560000|2022-03-01 11:36:00|4163.44|4163.44|4163.03|4163.03|4163.44|4163.44|4163.03|4163.03|0
1646134570000|2022-03-01 11:36:10|4163.96|4163.96|4163.65|4163.65|4163.96|4163.96|4163.65|4163.65|0
1646134580000|2022-03-01 11:36:20|4163.84|4163.84|4164.08|4164.08|4164.08|4164.08|4163.84|4163.84|0
1646134590000|2022-03-01 11:36:30|4163.99|4163.99|4163.99|4163.99|4163.99|4163.99|4163.99|4163.99|0
1646134610000|2022-03-01 11:36:50|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|0
1646134620000|2022-03-01 11:37:00|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|0
1646134630000|2022-03-01 11:37:10|4161.14|4161.14|4161.14|4161.14|4161.14|4161.14|4161.14|4161.14|0
1646134640000|2022-03-01 11:37:20|4159.9|4159.9|4158.49|4158.49|4159.9|4159.9|4158.49|4158.49|0
1646134650000|2022-03-01 11:37:30|4158.45|4158.45|4158.45|4158.45|4158.45|4158.45|4158.45|4158.45|0
1646134660000|2022-03-01 11:37:40|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|0
1646134680000|2022-03-01 11:38:00|4158.21|4158.21|4158.29|4158.29|4158.31|4158.31|4158.21|4158.21|0
1646134700000|2022-03-01 11:38:20|4158.21|4158.21|4157.9|4157.9|4158.52|4158.52|4157.9|4157.9|0
1646134710000|2022-03-01 11:38:30|4156.97|4156.97|4157.9|4157.9|4157.9|4157.9|4156.66|4156.66|0
1646134770000|2022-03-01 11:39:30|4158.06|4158.06|4157.9|4157.9|4158.21|4158.21|4157.9|4157.9|0
1646134780000|2022-03-01 11:39:40|4157.59|4157.59|4156.77|4156.77|4157.59|4157.59|4156.77|4156.77|0
1646134790000|2022-03-01 11:39:50|4156.72|4156.72|4155.7|4155.7|4156.72|4156.72|4155.39|4155.39|0
1646134800000|2022-03-01 11:40:00|4156.01|4156.01|4155.7|4155.7|4156.01|4156.01|4155.7|4155.7|0
1646134810000|2022-03-01 11:40:10|4156.33|4156.33|4155.7|4155.7|4156.33|4156.33|4155.55|4155.55|0
1646134820000|2022-03-01 11:40:20|4155.73|4155.73|4155.73|4155.73|4155.73|4155.73|4155.73|4155.73|0
1646134840000|2022-03-01 11:40:40|4155.67|4155.67|4154.69|4154.69|4155.67|4155.67|4154.69|4154.69|0
1646134850000|2022-03-01 11:40:50|4154.54|4154.54|4154.47|4154.47|4154.54|4154.54|4154.38|4154.38|0
1646134860000|2022-03-01 11:41:00|4154.94|4154.94|4155.09|4155.09|4155.09|4155.09|4154.94|4154.94|0
1646134870000|2022-03-01 11:41:10|4154.78|4154.78|4154.31|4154.31|4154.78|4154.78|4153.54|4153.54|0
1646134880000|2022-03-01 11:41:20|4154.16|4154.16|4154.16|4154.16|4154.16|4154.16|4154.16|4154.16|0
1646134890000|2022-03-01 11:41:30|4154.07|4154.07|4154.2|4154.2|4154.2|4154.2|4153.89|4153.89|0
1646134900000|2022-03-01 11:41:40|4154.82|4154.82|4154.82|4154.82|4155.13|4155.13|4154.82|4154.82|0
1646134910000|2022-03-01 11:41:50|4154.87|4154.87|4154.56|4154.56|4155.49|4155.49|4154.56|4154.56|0
1646134940000|2022-03-01 11:42:20|4155.18|4155.18|4154.25|4154.25|4155.18|4155.18|4154.25|4154.25|0
1646134950000|2022-03-01 11:42:30|4154.44|4154.44|4154.53|4154.53|4154.53|4154.53|4154.44|4154.44|0
1646134960000|2022-03-01 11:42:40|4154.38|4154.38|4153.76|4153.76|4154.38|4154.38|4153.76|4153.76|0
1646134980000|2022-03-01 11:43:00|4153.91|4153.91|4153.76|4153.76|4153.91|4153.91|4153.76|4153.76|0
1646135000000|2022-03-01 11:43:20|4154.07|4154.07|4153.51|4153.51|4154.38|4154.38|4153.51|4153.51|0
1646135010000|2022-03-01 11:43:30|4153.2|4153.2|4153.08|4153.08|4153.24|4153.24|4153.08|4153.08|0
1646135020000|2022-03-01 11:43:40|4153.05|4153.05|4153.05|4153.05|4153.21|4153.21|4153.05|4153.05|0
1646135030000|2022-03-01 11:43:50|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|0
1646135040000|2022-03-01 11:44:00|4153.89|4153.89|4151.72|4151.72|4153.89|4153.89|4151.72|4151.72|0
1646135050000|2022-03-01 11:44:10|4151.56|4151.56|4151.72|4151.72|4151.72|4151.72|4151.56|4151.56|0
1646135070000|2022-03-01 11:44:30|4151.44|4151.44|4149.66|4149.66|4151.44|4151.44|4149.66|4149.66|0
1646135080000|2022-03-01 11:44:40|4149.34|4149.34|4149.34|4149.34|4149.34|4149.34|4149.34|4149.34|0
1646135090000|2022-03-01 11:44:50|4149.29|4149.29|4149.44|4149.44|4149.44|4149.44|4149.29|4149.29|0
1646135100000|2022-03-01 11:45:00|4149.29|4149.29|4148.28|4148.28|4149.29|4149.29|4147.97|4147.97|0
1646135110000|2022-03-01 11:45:10|4147.66|4147.66|4148.81|4148.81|4148.81|4148.81|4147.57|4147.57|0
1646135120000|2022-03-01 11:45:20|4148.77|4148.77|4148.81|4148.81|4148.81|4148.81|4148.77|4148.77|0
1646135130000|2022-03-01 11:45:30|4148.5|4148.5|4148.69|4148.69|4148.78|4148.78|4148.5|4148.5|0
1646135140000|2022-03-01 11:45:40|4148.07|4148.07|4147.91|4147.91|4148.07|4148.07|4147.91|4147.91|0
1646135160000|2022-03-01 11:46:00|4147.87|4147.87|4147.08|4147.08|4147.87|4147.87|4146.96|4146.96|0
1646135170000|2022-03-01 11:46:10|4146.77|4146.77|4147.15|4147.15|4147.3|4147.3|4146.15|4146.15|0
1646135180000|2022-03-01 11:46:20|4147.31|4147.31|4147.31|4147.31|4147.62|4147.62|4147.31|4147.31|0
1646135190000|2022-03-01 11:46:30|4147.26|4147.26|4147.11|4147.11|4147.26|4147.26|4147.11|4147.11|0
1646135200000|2022-03-01 11:46:40|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|0
1646135210000|2022-03-01 11:46:50|4146.08|4146.08|4147.02|4147.02|4147.02|4147.02|4146.08|4146.08|0
1646135220000|2022-03-01 11:47:00|4146.96|4146.96|4146.96|4146.96|4146.96|4146.96|4146.96|4146.96|0
1646135230000|2022-03-01 11:47:10|4146.65|4146.65|4146.03|4146.03|4146.65|4146.65|4146.03|4146.03|0
1646135240000|2022-03-01 11:47:20|4146.07|4146.07|4145.8|4145.8|4146.07|4146.07|4145.76|4145.76|0
1646135250000|2022-03-01 11:47:30|4146.42|4146.42|4145.81|4145.81|4147.2|4147.2|4145.81|4145.81|0
1646135260000|2022-03-01 11:47:40|4146.27|4146.27|4147.07|4147.07|4147.07|4147.07|4146.14|4146.14|0
1646135270000|2022-03-01 11:47:50|4147.69|4147.69|4148.38|4148.38|4148.54|4148.54|4147.54|4147.54|0
1646135290000|2022-03-01 11:48:10|4148.69|4148.69|4148.69|4148.69|4148.69|4148.69|4148.69|4148.69|0
1646135300000|2022-03-01 11:48:20|4149.01|4149.01|4149.01|4149.01|4149.01|4149.01|4149.01|4149.01|0
1646135310000|2022-03-01 11:48:30|4149.16|4149.16|4149.16|4149.16|4149.16|4149.16|4149.16|4149.16|0
1646135320000|2022-03-01 11:48:40|4149.47|4149.47|4150.24|4150.24|4150.24|4150.24|4149.47|4149.47|0
1646135340000|2022-03-01 11:49:00|4150.71|4150.71|4151.33|4151.33|4151.33|4151.33|4150.71|4150.71|0
1646135350000|2022-03-01 11:49:10|4151.64|4151.64|4151.45|4151.45|4151.64|4151.64|4151.45|4151.45|0
1646135360000|2022-03-01 11:49:20|4151.77|4151.77|4151.21|4151.21|4152.07|4152.07|4150.27|4150.27|0
1646135370000|2022-03-01 11:49:30|4150.58|4150.58|4150.51|4150.51|4150.58|4150.58|4150.51|4150.51|0
1646135380000|2022-03-01 11:49:40|4150.2|4150.2|4149.74|4149.74|4150.2|4150.2|4149.74|4149.74|0
1646135400000|2022-03-01 11:50:00|4150.05|4150.05|4148.96|4148.96|4150.05|4150.05|4148.96|4148.96|0
1646135410000|2022-03-01 11:50:10|4148.03|4148.03|4148.31|4148.31|4148.31|4148.31|4147.85|4147.85|0
1646135420000|2022-03-01 11:50:20|4148.93|4148.93|4150.18|4150.18|4150.18|4150.18|4148.93|4148.93|0
1646135430000|2022-03-01 11:50:30|4149.86|4149.86|4150.51|4150.51|4150.51|4150.51|4149.55|4149.55|0
1646135440000|2022-03-01 11:50:40|4150.82|4150.82|4150.82|4150.82|4150.82|4150.82|4150.82|4150.82|0
1646135450000|2022-03-01 11:50:50|4150.35|4150.35|4149.85|4149.85|4150.35|4150.35|4149.85|4149.85|0
1646135460000|2022-03-01 11:51:00|4149.6|4149.6|4149.92|4149.92|4149.92|4149.92|4149.6|4149.6|0
1646135470000|2022-03-01 11:51:10|4149.7|4149.7|4149.03|4149.03|4149.7|4149.7|4148.94|4148.94|0
1646135480000|2022-03-01 11:51:20|4148.94|4148.94|4148.96|4148.96|4148.96|4148.96|4148.94|4148.94|0
1646135490000|2022-03-01 11:51:30|4148.92|4148.92|4148.92|4148.92|4148.92|4148.92|4148.92|4148.92|0
1646135500000|2022-03-01 11:51:40|4148.87|4148.87|4148.87|4148.87|4148.87|4148.87|4148.87|4148.87|0
1646135510000|2022-03-01 11:51:50|4148.78|4148.78|4148.91|4148.91|4148.91|4148.91|4148.59|4148.59|0
1646135520000|2022-03-01 11:52:00|4148.86|4148.86|4147.56|4147.56|4148.91|4148.91|4147.51|4147.51|0
1646135530000|2022-03-01 11:52:10|4148.18|4148.18|4147.87|4147.87|4148.18|4148.18|4147.56|4147.56|0
1646135540000|2022-03-01 11:52:20|4148.19|4148.19|4148.19|4148.19|4148.19|4148.19|4148.19|4148.19|0
1646135560000|2022-03-01 11:52:40|4148.02|4148.02|4148.14|4148.14|4148.23|4148.23|4147.92|4147.92|0
1646135570000|2022-03-01 11:52:50|4147.68|4147.68|4148.33|4148.33|4148.33|4148.33|4147.68|4147.68|0
1646135580000|2022-03-01 11:53:00|4148.48|4148.48|4148.39|4148.39|4148.79|4148.79|4148.39|4148.39|0
1646135590000|2022-03-01 11:53:10|4148.54|4148.54|4147.92|4147.92|4148.54|4148.54|4147.92|4147.92|0
1646135600000|2022-03-01 11:53:20|4148.54|4148.54|4149.48|4149.48|4149.48|4149.48|4148.54|4148.54|0
1646135610000|2022-03-01 11:53:30|4150.25|4150.25|4150.25|4150.25|4150.25|4150.25|4150.25|4150.25|0
1646135620000|2022-03-01 11:53:40|4149.94|4149.94|4149.94|4149.94|4149.94|4149.94|4149.94|4149.94|0
1646135630000|2022-03-01 11:53:50|4149.7|4149.7|4149.32|4149.32|4149.94|4149.94|4149.32|4149.32|0
1646135640000|2022-03-01 11:54:00|4148.08|4148.08|4148.05|4148.05|4148.17|4148.17|4148.02|4148.02|0
1646135650000|2022-03-01 11:54:10|4148.36|4148.36|4147.91|4147.91|4148.36|4148.36|4147.91|4147.91|0
1646135660000|2022-03-01 11:54:20|4147.96|4147.96|4146.56|4146.56|4147.96|4147.96|4146.56|4146.56|0
1646135670000|2022-03-01 11:54:30|4146.25|4146.25|4146.87|4146.87|4146.87|4146.87|4146.25|4146.25|0
1646135680000|2022-03-01 11:54:40|4146.25|4146.25|4146.12|4146.12|4146.25|4146.25|4146.12|4146.12|0
1646135690000|2022-03-01 11:54:50|4146.21|4146.21|4146.21|4146.21|4146.21|4146.21|4146.21|4146.21|0
1646135710000|2022-03-01 11:55:10|4146.83|4146.83|4146.83|4146.83|4146.83|4146.83|4146.83|4146.83|0
1646135720000|2022-03-01 11:55:20|4146.21|4146.21|4145|4145|4146.21|4146.21|4144.68|4144.68|0
1646135730000|2022-03-01 11:55:30|4144.59|4144.59|4142.89|4142.89|4144.59|4144.59|4142.89|4142.89|0
1646135740000|2022-03-01 11:55:40|4142.73|4142.73|4142.11|4142.11|4142.73|4142.73|4142.11|4142.11|0
1646135750000|2022-03-01 11:55:50|4141.95|4141.95|4142.7|4142.7|4142.7|4142.7|4141.95|4141.95|0
1646135760000|2022-03-01 11:56:00|4143.19|4143.19|4144.08|4144.08|4144.08|4144.08|4143.09|4143.09|0
1646135770000|2022-03-01 11:56:10|4144.39|4144.39|4145.36|4145.36|4145.47|4145.47|4144.39|4144.39|0
1646135780000|2022-03-01 11:56:20|4145.67|4145.67|4145.66|4145.66|4145.82|4145.82|4145.51|4145.51|0
1646135790000|2022-03-01 11:56:30|4145.36|4145.36|4145.2|4145.2|4145.36|4145.36|4145.2|4145.2|0
1646135820000|2022-03-01 11:57:00|4147.22|4147.22|4148.62|4148.62|4148.64|4148.64|4147.22|4147.22|0
1646135840000|2022-03-01 11:57:20|4149.04|4149.04|4149.04|4149.04|4149.04|4149.04|4149.04|4149.04|0
1646135850000|2022-03-01 11:57:30|4148.95|4148.95|4148.95|4148.95|4148.95|4148.95|4148.95|4148.95|0
1646135860000|2022-03-01 11:57:40|4149.57|4149.57|4148.64|4148.64|4149.57|4149.57|4148.64|4148.64|0
1646135880000|2022-03-01 11:58:00|4148.95|4148.95|4149.57|4149.57|4149.57|4149.57|4148.95|4148.95|0
1646135890000|2022-03-01 11:58:10|4150.19|4150.19|4149.88|4149.88|4150.81|4150.81|4149.88|4149.88|0
1646135900000|2022-03-01 11:58:20|4150|4150|4150|4150|4150|4150|4150|4150|0
1646135910000|2022-03-01 11:58:30|4150.32|4150.32|4150.59|4150.59|4150.59|4150.59|4150.32|4150.32|0
1646135930000|2022-03-01 11:58:50|4150.28|4150.28|4150.13|4150.13|4150.59|4150.59|4150.13|4150.13|0
1646135940000|2022-03-01 11:59:00|4149.98|4149.98|4150.53|4150.53|4150.53|4150.53|4149.98|4149.98|0
1646135950000|2022-03-01 11:59:10|4150.57|4150.57|4151.51|4151.51|4151.98|4151.98|4150.57|4150.57|0
1646135970000|2022-03-01 11:59:30|4152.14|4152.14|4153.01|4153.01|4153.01|4153.01|4152.14|4152.14|0
1646135980000|2022-03-01 11:59:40|4153.63|4153.63|4153.63|4153.63|4153.63|4153.63|4153.63|4153.63|0
1646135990000|2022-03-01 11:59:50|4153.94|4153.94|4154.25|4154.25|4154.25|4154.25|4153.94|4153.94|0
1646136010000|2022-03-01 12:00:10|4154.4|4154.4|4155.18|4155.18|4155.49|4155.49|4154.4|4154.4|0
1646136030000|2022-03-01 12:00:30|4154.87|4154.87|4154.87|4154.87|4154.87|4154.87|4154.87|4154.87|0
1646136040000|2022-03-01 12:00:40|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|0
1646136050000|2022-03-01 12:00:50|4154.65|4154.65|4154.34|4154.34|4154.65|4154.65|4154.34|4154.34|0
1646136060000|2022-03-01 12:01:00|4153.72|4153.72|4153.41|4153.41|4153.72|4153.72|4153.35|4153.35|0
1646136070000|2022-03-01 12:01:10|4154.34|4154.34|4153.41|4153.41|4154.34|4154.34|4153.41|4153.41|0
1646136080000|2022-03-01 12:01:20|4153.22|4153.22|4153.22|4153.22|4153.22|4153.22|4153.22|4153.22|0
1646136100000|2022-03-01 12:01:40|4153.07|4153.07|4153.07|4153.07|4153.07|4153.07|4153.07|4153.07|0
1646136110000|2022-03-01 12:01:50|4153.38|4153.38|4153.38|4153.38|4153.38|4153.38|4153.38|4153.38|0
1646136120000|2022-03-01 12:02:00|4153.22|4153.22|4152.6|4152.6|4153.22|4153.22|4152.6|4152.6|0
1646136130000|2022-03-01 12:02:10|4152.51|4152.51|4151.34|4151.34|4152.51|4152.51|4151.22|4151.22|0
1646136140000|2022-03-01 12:02:20|4151.96|4151.96|4151.96|4151.96|4151.96|4151.96|4151.96|4151.96|0
1646136150000|2022-03-01 12:02:30|4151.65|4151.65|4151.47|4151.47|4151.65|4151.65|4151.47|4151.47|0
1646136160000|2022-03-01 12:02:40|4151.35|4151.35|4152.02|4152.02|4152.02|4152.02|4151.35|4151.35|0
1646136170000|2022-03-01 12:02:50|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|0
1646136180000|2022-03-01 12:03:00|4151.51|4151.51|4151.51|4151.51|4151.51|4151.51|4150.58|4150.58|0
1646136190000|2022-03-01 12:03:10|4151.82|4151.82|4152.31|4152.31|4152.31|4152.31|4151.2|4151.2|0
1646136200000|2022-03-01 12:03:20|4152|4152|4151.63|4151.63|4152|4152|4151.63|4151.63|0
1646136210000|2022-03-01 12:03:30|4151.51|4151.51|4151.29|4151.29|4151.51|4151.51|4151.29|4151.29|0
1646136220000|2022-03-01 12:03:40|4150.98|4150.98|4150.83|4150.83|4150.98|4150.98|4150.83|4150.83|0
1646136230000|2022-03-01 12:03:50|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|0
1646136240000|2022-03-01 12:04:00|4151.91|4151.91|4153.16|4153.16|4153.16|4153.16|4151.91|4151.91|0
1646136250000|2022-03-01 12:04:10|4153|4153|4152.44|4152.44|4153|4153|4152.07|4152.07|0
1646136260000|2022-03-01 12:04:20|4152.4|4152.4|4152.34|4152.34|4152.4|4152.4|4152.34|4152.34|0
1646136270000|2022-03-01 12:04:30|4152.65|4152.65|4152.65|4152.65|4152.65|4152.65|4152.65|4152.65|0
1646136310000|2022-03-01 12:05:10|4152.96|4152.96|4153.49|4153.49|4153.49|4153.49|4152.96|4152.96|0
1646136320000|2022-03-01 12:05:20|4153.41|4153.41|4154.08|4154.08|4154.08|4154.08|4153.41|4153.41|0
1646136330000|2022-03-01 12:05:30|4153.77|4153.77|4153.77|4153.77|4153.77|4153.77|4153.77|4153.77|0
1646136350000|2022-03-01 12:05:50|4153.59|4153.59|4153.18|4153.18|4153.59|4153.59|4153.18|4153.18|0
1646136360000|2022-03-01 12:06:00|4153.3|4153.3|4153.4|4153.4|4153.4|4153.4|4153.3|4153.3|0
1646136380000|2022-03-01 12:06:20|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|0
1646136390000|2022-03-01 12:06:30|4152.94|4152.94|4153.82|4153.82|4153.87|4153.87|4152.94|4152.94|0
1646136410000|2022-03-01 12:06:50|4153.52|4153.52|4154.14|4154.14|4154.14|4154.14|4153.52|4153.52|0
1646136420000|2022-03-01 12:07:00|4153.83|4153.83|4153.64|4153.64|4153.83|4153.83|4153.64|4153.64|0
1646136430000|2022-03-01 12:07:10|4154.57|4154.57|4155.29|4155.29|4155.35|4155.35|4154.57|4154.57|0
1646136450000|2022-03-01 12:07:30|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|0
1646136460000|2022-03-01 12:07:40|4155.76|4155.76|4156.38|4156.38|4156.38|4156.38|4155.76|4155.76|0
1646136470000|2022-03-01 12:07:50|4156.69|4156.69|4156.69|4156.69|4156.69|4156.69|4156.69|4156.69|0
1646136480000|2022-03-01 12:08:00|4156.83|4156.83|4156.8|4156.8|4156.83|4156.83|4156.8|4156.8|0
1646136490000|2022-03-01 12:08:10|4156.76|4156.76|4155.96|4155.96|4156.76|4156.76|4155.96|4155.96|0
1646136500000|2022-03-01 12:08:20|4156.27|4156.27|4156.27|4156.27|4156.27|4156.27|4156.27|4156.27|0
1646136510000|2022-03-01 12:08:30|4156.58|4156.58|4156.58|4156.58|4156.58|4156.58|4156.58|4156.58|0
1646136530000|2022-03-01 12:08:50|4156.64|4156.64|4155.27|4155.27|4156.64|4156.64|4155.09|4155.09|0
1646136540000|2022-03-01 12:09:00|4155.48|4155.48|4156.32|4156.32|4156.32|4156.32|4155.48|4155.48|0
1646136550000|2022-03-01 12:09:10|4156.17|4156.17|4156.13|4156.13|4156.17|4156.17|4156.13|4156.13|0
1646136560000|2022-03-01 12:09:20|4156.22|4156.22|4156.96|4156.96|4156.96|4156.96|4156.22|4156.22|0
1646136580000|2022-03-01 12:09:40|4156.03|4156.03|4155.1|4155.1|4156.03|4156.03|4155.1|4155.1|0
1646136600000|2022-03-01 12:10:00|4155.72|4155.72|4156.13|4156.13|4156.13|4156.13|4155.72|4155.72|0
1646136610000|2022-03-01 12:10:10|4156.18|4156.18|4155.25|4155.25|4156.18|4156.18|4155.25|4155.25|0
1646136650000|2022-03-01 12:10:50|4154.94|4154.94|4154.78|4154.78|4154.94|4154.94|4154.78|4154.78|0
1646136660000|2022-03-01 12:11:00|4154.32|4154.32|4154.2|4154.2|4154.32|4154.32|4154.2|4154.2|0
1646136670000|2022-03-01 12:11:10|4153.58|4153.58|4153.46|4153.46|4153.58|4153.58|4153.46|4153.46|0
1646136680000|2022-03-01 12:11:20|4153.18|4153.18|4153.18|4153.18|4153.18|4153.18|4153.18|4153.18|0
1646136690000|2022-03-01 12:11:30|4153.49|4153.49|4153.49|4153.49|4153.49|4153.49|4153.49|4153.49|0
1646136700000|2022-03-01 12:11:40|4154.43|4154.43|4155.51|4155.51|4155.51|4155.51|4154.43|4154.43|0
1646136710000|2022-03-01 12:11:50|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|0
1646136720000|2022-03-01 12:12:00|4155.7|4155.7|4155.73|4155.73|4155.73|4155.73|4155.7|4155.7|0
1646136730000|2022-03-01 12:12:10|4155.11|4155.11|4154.79|4154.79|4155.11|4155.11|4154.79|4154.79|0
1646136750000|2022-03-01 12:12:30|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|0
1646136760000|2022-03-01 12:12:40|4154.39|4154.39|4154.24|4154.24|4154.39|4154.39|4153.61|4153.61|0
1646136780000|2022-03-01 12:13:00|4154.16|4154.16|4154.07|4154.07|4154.16|4154.16|4154.07|4154.07|0
1646136790000|2022-03-01 12:13:10|4154.69|4154.69|4155.96|4155.96|4155.96|4155.96|4154.69|4154.69|0
1646136800000|2022-03-01 12:13:20|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|0
1646136810000|2022-03-01 12:13:30|4155.43|4155.43|4153.48|4153.48|4155.43|4155.43|4153.48|4153.48|0
1646136820000|2022-03-01 12:13:40|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|0
1646136830000|2022-03-01 12:13:50|4153.01|4153.01|4152.65|4152.65|4153.01|4153.01|4152.65|4152.65|0
1646136840000|2022-03-01 12:14:00|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|0
1646136860000|2022-03-01 12:14:20|4153.06|4153.06|4153.06|4153.06|4153.06|4153.06|4153.06|4153.06|0
1646136870000|2022-03-01 12:14:30|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|0
1646136890000|2022-03-01 12:14:50|4154.3|4154.3|4153.9|4153.9|4154.3|4154.3|4153.9|4153.9|0
1646136900000|2022-03-01 12:15:00|4153.8|4153.8|4153.8|4153.8|4153.8|4153.8|4153.8|4153.8|0
1646136920000|2022-03-01 12:15:20|4153.96|4153.96|4154.66|4154.66|4154.66|4154.66|4153.96|4153.96|0
1646136940000|2022-03-01 12:15:40|4154.76|4154.76|4154.45|4154.45|4155.07|4155.07|4154.45|4154.45|0
1646136950000|2022-03-01 12:15:50|4154.51|4154.51|4154.18|4154.18|4154.68|4154.68|4154.06|4154.06|0
1646136960000|2022-03-01 12:16:00|4154.14|4154.14|4155.07|4155.07|4155.07|4155.07|4154.14|4154.14|0
1646136970000|2022-03-01 12:16:10|4155.22|4155.22|4155.32|4155.32|4155.32|4155.32|4155.16|4155.16|0
1646136980000|2022-03-01 12:16:20|4155.22|4155.22|4155.22|4155.22|4155.22|4155.22|4155.22|4155.22|0
1646136990000|2022-03-01 12:16:30|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|0
1646137010000|2022-03-01 12:16:50|4154.45|4154.45|4154.45|4154.45|4154.45|4154.45|4154.45|4154.45|0
1646137020000|2022-03-01 12:17:00|4154.21|4154.21|4154.84|4154.84|4154.84|4154.84|4153.9|4153.9|0
1646137030000|2022-03-01 12:17:10|4155.15|4155.15|4154.84|4154.84|4155.15|4155.15|4154.84|4154.84|0
1646137050000|2022-03-01 12:17:30|4154.79|4154.79|4154.79|4154.79|4154.79|4154.79|4154.79|4154.79|0
1646137080000|2022-03-01 12:18:00|4155.73|4155.73|4155.73|4155.73|4155.73|4155.73|4155.73|4155.73|0
1646137090000|2022-03-01 12:18:10|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|0
1646137100000|2022-03-01 12:18:20|4155.13|4155.13|4155.13|4155.13|4155.13|4155.13|4155.13|4155.13|0
1646137110000|2022-03-01 12:18:30|4155.18|4155.18|4154.87|4154.87|4155.18|4155.18|4154.87|4154.87|0
1646137130000|2022-03-01 12:18:50|4154.85|4154.85|4154.85|4154.85|4154.85|4154.85|4154.85|4154.85|0
1646137140000|2022-03-01 12:19:00|4154.81|4154.81|4155.67|4155.67|4155.67|4155.67|4154.81|4154.81|0
1646137150000|2022-03-01 12:19:10|4155.98|4155.98|4155.98|4155.98|4156.29|4156.29|4155.98|4155.98|0
1646137160000|2022-03-01 12:19:20|4155.67|4155.67|4155.67|4155.67|4155.67|4155.67|4155.67|4155.67|0
1646137170000|2022-03-01 12:19:30|4155.36|4155.36|4155.24|4155.24|4155.36|4155.36|4155.24|4155.24|0
1646137180000|2022-03-01 12:19:40|4154.93|4154.93|4154.62|4154.62|4154.93|4154.93|4154.62|4154.62|0
1646137200000|2022-03-01 12:20:00|4155.23|4155.23|4155.76|4155.76|4155.76|4155.76|4155.23|4155.23|0
1646137230000|2022-03-01 12:20:30|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|0
1646137240000|2022-03-01 12:20:40|4156.47|4156.47|4156.47|4156.47|4156.47|4156.47|4156.38|4156.38|0
1646137250000|2022-03-01 12:20:50|4156.91|4156.91|4156.74|4156.74|4156.91|4156.91|4156.72|4156.72|0
1646137260000|2022-03-01 12:21:00|4156.83|4156.83|4157.08|4157.08|4157.08|4157.08|4156.74|4156.74|0
1646137270000|2022-03-01 12:21:10|4157.12|4157.12|4157.18|4157.18|4157.24|4157.24|4157.12|4157.12|0
1646137280000|2022-03-01 12:21:20|4157.34|4157.34|4156.23|4156.23|4157.34|4157.34|4156.23|4156.23|0
1646137290000|2022-03-01 12:21:30|4155.76|4155.76|4155.58|4155.58|4155.76|4155.76|4155.58|4155.58|0
1646137310000|2022-03-01 12:21:50|4155.39|4155.39|4154.91|4154.91|4155.39|4155.39|4154.91|4154.91|0
1646137320000|2022-03-01 12:22:00|4154.84|4154.84|4154.8|4154.8|4154.84|4154.84|4154.75|4154.75|0
1646137330000|2022-03-01 12:22:10|4154.84|4154.84|4154.84|4154.84|4154.84|4154.84|4154.84|4154.84|0
1646137340000|2022-03-01 12:22:20|4155.15|4155.15|4155.93|4155.93|4155.93|4155.93|4155.15|4155.15|0
1646137350000|2022-03-01 12:22:30|4155.84|4155.84|4155.62|4155.62|4155.84|4155.84|4155.53|4155.53|0
1646137370000|2022-03-01 12:22:50|4155.58|4155.58|4155.49|4155.49|4155.58|4155.58|4155.49|4155.49|0
1646137380000|2022-03-01 12:23:00|4155.58|4155.58|4154.55|4154.55|4155.58|4155.58|4154.55|4154.55|0
1646137390000|2022-03-01 12:23:10|4154.24|4154.24|4154.24|4154.24|4154.24|4154.24|4154.24|4154.24|0
1646137400000|2022-03-01 12:23:20|4154.55|4154.55|4154.55|4154.55|4154.55|4154.55|4154.55|4154.55|0
1646137410000|2022-03-01 12:23:30|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|0
1646137420000|2022-03-01 12:23:40|4155.14|4155.14|4155.86|4155.86|4155.86|4155.86|4155.14|4155.14|0
1646137440000|2022-03-01 12:24:00|4155.83|4155.83|4155.83|4155.83|4155.83|4155.83|4155.83|4155.83|0
1646137450000|2022-03-01 12:24:10|4156.26|4156.26|4156.65|4156.65|4156.65|4156.65|4156.26|4156.26|0
1646137460000|2022-03-01 12:24:20|4157.11|4157.11|4157.11|4157.11|4157.11|4157.11|4157.11|4157.11|0
1646137470000|2022-03-01 12:24:30|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|0
1646137500000|2022-03-01 12:25:00|4155.71|4155.71|4155.34|4155.34|4155.71|4155.71|4155.34|4155.34|0
1646137510000|2022-03-01 12:25:10|4155.97|4155.97|4155.92|4155.92|4155.97|4155.97|4155.92|4155.92|0
1646137540000|2022-03-01 12:25:40|4155.89|4155.89|4155.97|4155.97|4155.97|4155.97|4155.89|4155.89|0
1646137550000|2022-03-01 12:25:50|4156.59|4156.59|4156.59|4156.59|4156.59|4156.59|4156.59|4156.59|0
1646137560000|2022-03-01 12:26:00|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|0
1646137570000|2022-03-01 12:26:10|4155.88|4155.88|4155.58|4155.58|4155.88|4155.88|4155.58|4155.58|0
1646137580000|2022-03-01 12:26:20|4155.89|4155.89|4155.89|4155.89|4155.89|4155.89|4155.89|4155.89|0
1646137600000|2022-03-01 12:26:40|4156.21|4156.21|4156.21|4156.21|4156.21|4156.21|4156.21|4156.21|0
1646137610000|2022-03-01 12:26:50|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|0
1646137620000|2022-03-01 12:27:00|4156.45|4156.45|4156.61|4156.61|4156.61|4156.61|4156.45|4156.45|0
1646137630000|2022-03-01 12:27:10|4155.98|4155.98|4155.98|4155.98|4155.98|4155.98|4155.98|4155.98|0
1646137640000|2022-03-01 12:27:20|4156.61|4156.61|4156.61|4156.61|4156.61|4156.61|4156.61|4156.61|0
1646137650000|2022-03-01 12:27:30|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|0
1646137660000|2022-03-01 12:27:40|4156.39|4156.39|4156.85|4156.85|4156.85|4156.85|4156.39|4156.39|0
1646137670000|2022-03-01 12:27:50|4156.95|4156.95|4156.99|4156.99|4156.99|4156.99|4156.95|4156.95|0
1646137680000|2022-03-01 12:28:00|4157.3|4157.3|4157.94|4157.94|4157.94|4157.94|4157.3|4157.3|0
1646137700000|2022-03-01 12:28:20|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|0
1646137710000|2022-03-01 12:28:30|4158.1|4158.1|4158.43|4158.43|4158.43|4158.43|4158.1|4158.1|0
1646137720000|2022-03-01 12:28:40|4158.06|4158.06|4157.78|4157.78|4158.06|4158.06|4157.78|4157.78|0
1646137730000|2022-03-01 12:28:50|4158.09|4158.09|4158.4|4158.4|4158.4|4158.4|4158.09|4158.09|0
1646137740000|2022-03-01 12:29:00|4158.87|4158.87|4159.45|4159.45|4159.45|4159.45|4158.87|4158.87|0
1646137750000|2022-03-01 12:29:10|4159.47|4159.47|4159.83|4159.83|4159.83|4159.83|4159.47|4159.47|0
1646137760000|2022-03-01 12:29:20|4159.65|4159.65|4159.09|4159.09|4159.65|4159.65|4159.09|4159.09|0
1646137770000|2022-03-01 12:29:30|4159.25|4159.25|4159.34|4159.34|4159.34|4159.34|4159.25|4159.25|0
1646137780000|2022-03-01 12:29:40|4159.25|4159.25|4159.15|4159.15|4159.25|4159.25|4159.15|4159.15|0
1646137790000|2022-03-01 12:29:50|4159.18|4159.18|4159.11|4159.11|4159.25|4159.25|4159.11|4159.11|0
1646137800000|2022-03-01 12:30:00|4159.07|4159.07|4157.81|4157.81|4159.13|4159.13|4157.81|4157.81|0
1646137810000|2022-03-01 12:30:10|4158.12|4158.12|4157.48|4157.48|4158.12|4158.12|4157.43|4157.43|0
1646137840000|2022-03-01 12:30:40|4157.52|4157.52|4157.98|4157.98|4158.14|4158.14|4157.52|4157.52|0
1646137850000|2022-03-01 12:30:50|4157.89|4157.89|4157.89|4157.89|4157.89|4157.89|4157.89|4157.89|0
1646137870000|2022-03-01 12:31:10|4158.2|4158.2|4158.2|4158.2|4158.2|4158.2|4158.2|4158.2|0
1646137900000|2022-03-01 12:31:40|4158.02|4158.02|4158.11|4158.11|4158.11|4158.11|4158.02|4158.02|0
1646137910000|2022-03-01 12:31:50|4158.42|4158.42|4158.51|4158.51|4158.51|4158.51|4158.42|4158.42|0
1646137920000|2022-03-01 12:32:00|4158.64|4158.64|4158.82|4158.82|4158.82|4158.82|4158.55|4158.55|0
1646137930000|2022-03-01 12:32:10|4158.52|4158.52|4158.98|4158.98|4158.98|4158.98|4158.52|4158.52|0
1646137940000|2022-03-01 12:32:20|4159.07|4159.07|4158.98|4158.98|4159.07|4159.07|4158.98|4158.98|0
1646137950000|2022-03-01 12:32:30|4158.94|4158.94|4158.94|4158.94|4158.94|4158.94|4158.94|4158.94|0
1646137960000|2022-03-01 12:32:40|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|0
1646137970000|2022-03-01 12:32:50|4158|4158|4158.03|4158.03|4158.03|4158.03|4158|4158|0
1646137980000|2022-03-01 12:33:00|4157.41|4157.41|4156.24|4156.24|4157.67|4157.67|4156.24|4156.24|0
1646137990000|2022-03-01 12:33:10|4156.48|4156.48|4156.94|4156.94|4156.94|4156.94|4156.48|4156.48|0
1646138000000|2022-03-01 12:33:20|4156.82|4156.82|4156.66|4156.66|4156.98|4156.98|4156.36|4156.36|0
1646138030000|2022-03-01 12:33:50|4156.71|4156.71|4157.11|4157.11|4157.11|4157.11|4156.71|4156.71|0
1646138040000|2022-03-01 12:34:00|4156.49|4156.49|4156.8|4156.8|4156.8|4156.8|4156.18|4156.18|0
1646138050000|2022-03-01 12:34:10|4156.74|4156.74|4156.74|4156.74|4156.74|4156.74|4156.74|4156.74|0
1646138060000|2022-03-01 12:34:20|4156.89|4156.89|4157.05|4157.05|4157.36|4157.36|4156.89|4156.89|0
1646138070000|2022-03-01 12:34:30|4156.95|4156.95|4156.91|4156.91|4156.95|4156.95|4156.91|4156.91|0
1646138080000|2022-03-01 12:34:40|4156.85|4156.85|4157.16|4157.16|4157.16|4157.16|4156.85|4156.85|0
1646138090000|2022-03-01 12:34:50|4157.79|4157.79|4158.1|4158.1|4158.1|4158.1|4157.79|4157.79|0
1646138100000|2022-03-01 12:35:00|4158.56|4158.56|4157.63|4157.63|4158.56|4158.56|4157.63|4157.63|0
1646138120000|2022-03-01 12:35:20|4157.72|4157.72|4157.72|4157.72|4157.72|4157.72|4157.72|4157.72|0
1646138130000|2022-03-01 12:35:30|4157.26|4157.26|4155.98|4155.98|4157.26|4157.26|4155.98|4155.98|0
1646138150000|2022-03-01 12:35:50|4155.36|4155.36|4155.36|4155.36|4155.36|4155.36|4155.36|4155.36|0
1646138180000|2022-03-01 12:36:20|4155.67|4155.67|4155.67|4155.67|4155.67|4155.67|4155.67|4155.67|0
1646138190000|2022-03-01 12:36:30|4155.76|4155.76|4156.38|4156.38|4157.19|4157.19|4155.76|4155.76|0
1646138200000|2022-03-01 12:36:40|4156.29|4156.29|4156.29|4156.29|4156.29|4156.29|4156.29|4156.29|0
1646138210000|2022-03-01 12:36:50|4156.6|4156.6|4156.6|4156.6|4156.6|4156.6|4156.6|4156.6|0
1646138220000|2022-03-01 12:37:00|4156.55|4156.55|4154.97|4154.97|4156.55|4156.55|4154.97|4154.97|0
1646138230000|2022-03-01 12:37:10|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|0
1646138250000|2022-03-01 12:37:30|4153.73|4153.73|4153.64|4153.64|4153.73|4153.73|4153.64|4153.64|0
1646138260000|2022-03-01 12:37:40|4153.33|4153.33|4156.12|4156.12|4156.12|4156.12|4153.33|4153.33|0
1646138270000|2022-03-01 12:37:50|4155.72|4155.72|4155.72|4155.72|4156.34|4156.34|4155.72|4155.72|0
1646138290000|2022-03-01 12:38:10|4156.03|4156.03|4156.31|4156.31|4156.31|4156.31|4156.03|4156.03|0
1646138300000|2022-03-01 12:38:20|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|0
1646138320000|2022-03-01 12:38:40|4155.84|4155.84|4155.84|4155.84|4155.84|4155.84|4155.84|4155.84|0
1646138330000|2022-03-01 12:38:50|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|0
1646138340000|2022-03-01 12:39:00|4156|4156|4155.84|4155.84|4156|4156|4155.84|4155.84|0
1646138370000|2022-03-01 12:39:30|4155.69|4155.69|4154.66|4154.66|4155.69|4155.69|4154.66|4154.66|0
1646138380000|2022-03-01 12:39:40|4154.78|4154.78|4154.89|4154.89|4154.9|4154.9|4154.59|4154.59|0
1646138390000|2022-03-01 12:39:50|4154.27|4154.27|4154.27|4154.27|4154.27|4154.27|4154.27|4154.27|0
1646138400000|2022-03-01 12:40:00|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|0
1646138420000|2022-03-01 12:40:20|4153.48|4153.48|4152.48|4152.48|4153.48|4153.48|4152.48|4152.48|0
1646138430000|2022-03-01 12:40:30|4151.55|4151.55|4151.33|4151.33|4151.96|4151.96|4151.31|4151.31|0
1646138440000|2022-03-01 12:40:40|4151.12|4151.12|4152.06|4152.06|4152.06|4152.06|4151.12|4151.12|0
1646138460000|2022-03-01 12:41:00|4151.96|4151.96|4151.59|4151.59|4151.96|4151.96|4151.59|4151.59|0
1646138470000|2022-03-01 12:41:10|4151.9|4151.9|4152.58|4152.58|4152.58|4152.58|4151.9|4151.9|0
1646138480000|2022-03-01 12:41:20|4153.04|4153.04|4152.74|4152.74|4153.61|4153.61|4152.62|4152.62|0
1646138490000|2022-03-01 12:41:30|4152.7|4152.7|4151.76|4151.76|4152.7|4152.7|4151.76|4151.76|0
1646138500000|2022-03-01 12:41:40|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|0
1646138510000|2022-03-01 12:41:50|4151.14|4151.14|4150.65|4150.65|4151.14|4151.14|4150.65|4150.65|0
1646138520000|2022-03-01 12:42:00|4150.6|4150.6|4149.78|4149.78|4150.6|4150.6|4149.78|4149.78|0
1646138540000|2022-03-01 12:42:20|4150.09|4150.09|4150.05|4150.05|4150.09|4150.09|4150.05|4150.05|0
1646138570000|2022-03-01 12:42:50|4150.16|4150.16|4149.99|4149.99|4150.16|4150.16|4149.99|4149.99|0
1646138600000|2022-03-01 12:43:20|4149.89|4149.89|4149.52|4149.52|4149.89|4149.89|4149.24|4149.24|0
1646138610000|2022-03-01 12:43:30|4149.71|4149.71|4149.71|4149.71|4149.71|4149.71|4149.71|4149.71|0
1646138620000|2022-03-01 12:43:40|4150.64|4150.64|4150.79|4150.79|4150.79|4150.79|4150.64|4150.64|0
1646138630000|2022-03-01 12:43:50|4150.84|4150.84|4150.84|4150.84|4150.84|4150.84|4150.84|4150.84|0
1646138640000|2022-03-01 12:44:00|4149.9|4149.9|4149.9|4149.9|4149.9|4149.9|4149.9|4149.9|0
1646138650000|2022-03-01 12:44:10|4150.21|4150.21|4150.95|4150.95|4150.95|4150.95|4150.21|4150.21|0
1646138660000|2022-03-01 12:44:20|4151.11|4151.11|4150.6|4150.6|4151.11|4151.11|4150.6|4150.6|0
1646138670000|2022-03-01 12:44:30|4150.57|4150.57|4150.57|4150.57|4150.57|4150.57|4150.57|4150.57|0
1646138700000|2022-03-01 12:45:00|4151.81|4151.81|4151.66|4151.66|4151.81|4151.81|4151.66|4151.66|0
1646138720000|2022-03-01 12:45:20|4151.81|4151.81|4151.97|4151.97|4151.97|4151.97|4151.81|4151.81|0
1646138730000|2022-03-01 12:45:30|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|0
1646138740000|2022-03-01 12:45:40|4151|4151|4151.31|4151.31|4151.31|4151.31|4151|4151|0
1646138750000|2022-03-01 12:45:50|4150.69|4150.69|4150.72|4150.72|4150.72|4150.72|4150.69|4150.69|0
1646138760000|2022-03-01 12:46:00|4150.81|4150.81|4151.11|4151.11|4151.11|4151.11|4150.81|4150.81|0
1646138770000|2022-03-01 12:46:10|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|0
1646138780000|2022-03-01 12:46:20|4152.16|4152.16|4152.16|4152.16|4152.16|4152.16|4152.16|4152.16|0
1646138790000|2022-03-01 12:46:30|4152.11|4152.11|4152.11|4152.11|4152.11|4152.11|4152.11|4152.11|0
1646138810000|2022-03-01 12:46:50|4152.26|4152.26|4152.26|4152.26|4152.26|4152.26|4152.26|4152.26|0
1646138820000|2022-03-01 12:47:00|4152.35|4152.35|4152.18|4152.18|4152.35|4152.35|4152.16|4152.16|0
1646138830000|2022-03-01 12:47:10|4152.8|4152.8|4152.98|4152.98|4152.98|4152.98|4152.8|4152.8|0
1646138840000|2022-03-01 12:47:20|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|0
1646138880000|2022-03-01 12:48:00|4152.58|4152.58|4152.58|4152.58|4152.58|4152.58|4152.58|4152.58|0
1646138900000|2022-03-01 12:48:20|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|0
1646138910000|2022-03-01 12:48:30|4152.51|4152.51|4153.13|4153.13|4153.13|4153.13|4152.51|4152.51|0
1646138930000|2022-03-01 12:48:50|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|0
1646138940000|2022-03-01 12:49:00|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|0
1646138950000|2022-03-01 12:49:10|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|0
1646138960000|2022-03-01 12:49:20|4152.81|4152.81|4152.58|4152.58|4152.89|4152.89|4152.58|4152.58|0
1646138970000|2022-03-01 12:49:30|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|0
1646138990000|2022-03-01 12:49:50|4152.95|4152.95|4153.26|4153.26|4153.26|4153.26|4152.95|4152.95|0
1646139000000|2022-03-01 12:50:00|4152.64|4152.64|4152.8|4152.8|4152.8|4152.8|4152.64|4152.64|0
1646139010000|2022-03-01 12:50:10|4152.74|4152.74|4152.24|4152.24|4152.74|4152.74|4152.24|4152.24|0
1646139020000|2022-03-01 12:50:20|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|0
1646139030000|2022-03-01 12:50:30|4152.49|4152.49|4152.4|4152.4|4152.49|4152.49|4152.4|4152.4|0
1646139040000|2022-03-01 12:50:40|4152.24|4152.24|4151.7|4151.7|4152.24|4152.24|4151.7|4151.7|0
1646139060000|2022-03-01 12:51:00|4151.39|4151.39|4151.7|4151.7|4151.7|4151.7|4151.39|4151.39|0
1646139070000|2022-03-01 12:51:10|4151.6|4151.6|4152.47|4152.47|4152.47|4152.47|4151.6|4151.6|0
1646139080000|2022-03-01 12:51:20|4152|4152|4151.96|4151.96|4152|4152|4151.96|4151.96|0
1646139090000|2022-03-01 12:51:30|4151.92|4151.92|4151.92|4151.92|4151.92|4151.92|4151.92|4151.92|0
1646139100000|2022-03-01 12:51:40|4151.11|4151.11|4150.96|4150.96|4151.11|4151.11|4150.34|4150.34|0
1646139110000|2022-03-01 12:51:50|4150.9|4150.9|4150.96|4150.96|4150.96|4150.96|4150.9|4150.9|0
1646139120000|2022-03-01 12:52:00|4150.34|4150.34|4149.77|4149.77|4150.34|4150.34|4149.71|4149.71|0
1646139130000|2022-03-01 12:52:10|4149.46|4149.46|4149.99|4149.99|4150.14|4150.14|4149.46|4149.46|0
1646139140000|2022-03-01 12:52:20|4149.93|4149.93|4147.75|4147.75|4149.93|4149.93|4147.75|4147.75|0
1646139150000|2022-03-01 12:52:30|4147.35|4147.35|4147.46|4147.46|4147.46|4147.46|4147.09|4147.09|0
1646139160000|2022-03-01 12:52:40|4147.37|4147.37|4147.06|4147.06|4147.37|4147.37|4147.06|4147.06|0
1646139170000|2022-03-01 12:52:50|4146.44|4146.44|4145.94|4145.94|4146.44|4146.44|4145.94|4145.94|0
1646139180000|2022-03-01 12:53:00|4145.63|4145.63|4145.05|4145.05|4145.63|4145.63|4145.05|4145.05|0
1646139190000|2022-03-01 12:53:10|4144.74|4144.74|4144.36|4144.36|4144.74|4144.74|4144.27|4144.27|0
1646139200000|2022-03-01 12:53:20|4144.26|4144.26|4144.26|4144.26|4144.26|4144.26|4144.26|4144.26|0
1646139210000|2022-03-01 12:53:30|4144.11|4144.11|4144.05|4144.05|4144.11|4144.11|4144.05|4144.05|0
1646139220000|2022-03-01 12:53:40|4144.24|4144.24|4144.55|4144.55|4144.55|4144.55|4144.24|4144.24|0
1646139240000|2022-03-01 12:54:00|4144.24|4144.24|4145.17|4145.17|4145.17|4145.17|4144.24|4144.24|0
1646139250000|2022-03-01 12:54:10|4144.76|4144.76|4144.91|4144.91|4144.91|4144.91|4144.67|4144.67|0
1646139260000|2022-03-01 12:54:20|4145.22|4145.22|4145.22|4145.22|4145.22|4145.22|4145.22|4145.22|0
1646139290000|2022-03-01 12:54:50|4145.53|4145.53|4146.15|4146.15|4146.46|4146.46|4145.53|4145.53|0
1646139300000|2022-03-01 12:55:00|4146.52|4146.52|4146.71|4146.71|4146.71|4146.71|4146.52|4146.52|0
1646139310000|2022-03-01 12:55:10|4146.86|4146.86|4146.56|4146.56|4146.86|4146.86|4146.56|4146.56|0
1646139320000|2022-03-01 12:55:20|4145.93|4145.93|4145.53|4145.53|4145.93|4145.93|4145.53|4145.53|0
1646139330000|2022-03-01 12:55:30|4145.59|4145.59|4144.51|4144.51|4145.59|4145.59|4144.51|4144.51|0
1646139340000|2022-03-01 12:55:40|4145.75|4145.75|4146.16|4146.16|4146.16|4146.16|4145.69|4145.69|0
1646139350000|2022-03-01 12:55:50|4145.53|4145.53|4145.53|4145.53|4145.53|4145.53|4145.53|4145.53|0
1646139360000|2022-03-01 12:56:00|4145.85|4145.85|4145.41|4145.41|4146.16|4146.16|4145.23|4145.23|0
1646139380000|2022-03-01 12:56:20|4145.1|4145.1|4145.1|4145.1|4145.1|4145.1|4145.1|4145.1|0
1646139400000|2022-03-01 12:56:40|4144.48|4144.48|4144.48|4144.48|4144.48|4144.48|4144.48|4144.48|0
1646139410000|2022-03-01 12:56:50|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|0
1646139430000|2022-03-01 12:57:10|4144.48|4144.48|4144.48|4144.48|4144.48|4144.48|4144.48|4144.48|0
1646139450000|2022-03-01 12:57:30|4144.32|4144.32|4145|4145|4145|4145|4144.32|4144.32|0
1646139480000|2022-03-01 12:58:00|4145.09|4145.09|4145.09|4145.09|4145.09|4145.09|4145.09|4145.09|0
1646139490000|2022-03-01 12:58:10|4144.16|4144.16|4143.45|4143.45|4144.16|4144.16|4143.45|4143.45|0
1646139500000|2022-03-01 12:58:20|4143.76|4143.76|4143.76|4143.76|4143.76|4143.76|4143.76|4143.76|0
1646139510000|2022-03-01 12:58:30|4144.07|4144.07|4143.76|4143.76|4144.07|4144.07|4143.76|4143.76|0
1646139520000|2022-03-01 12:58:40|4143.14|4143.14|4142.06|4142.06|4143.14|4143.14|4142.06|4142.06|0
1646139540000|2022-03-01 12:59:00|4142.02|4142.02|4142.06|4142.06|4142.06|4142.06|4142.02|4142.02|0
1646139550000|2022-03-01 12:59:10|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|0
1646139560000|2022-03-01 12:59:20|4142.55|4142.55|4142.55|4142.55|4142.55|4142.55|4142.55|4142.55|0
1646139570000|2022-03-01 12:59:30|4143.02|4143.02|4143.06|4143.06|4143.06|4143.06|4143.02|4143.02|0
1646139590000|2022-03-01 12:59:50|4142.91|4142.91|4142.8|4142.8|4142.96|4142.96|4142.8|4142.8|0
1646139600000|2022-03-01 13:00:00|4142.03|4142.03|4141.99|4141.99|4142.03|4142.03|4141.99|4141.99|0
1646139610000|2022-03-01 13:00:10|4142.03|4142.03|4141.06|4141.06|4142.03|4142.03|4141.06|4141.06|0
1646139640000|2022-03-01 13:00:40|4140.74|4140.74|4140.74|4140.74|4140.74|4140.74|4140.74|4140.74|0
1646139650000|2022-03-01 13:00:50|4141.06|4141.06|4141.84|4141.84|4141.84|4141.84|4141.06|4141.06|0
1646139660000|2022-03-01 13:01:00|4141.22|4141.22|4141.33|4141.33|4141.51|4141.51|4141.19|4141.19|0
1646139670000|2022-03-01 13:01:10|4141.45|4141.45|4141.64|4141.64|4141.64|4141.64|4141.45|4141.45|0
1646139680000|2022-03-01 13:01:20|4141.33|4141.33|4140.34|4140.34|4141.33|4141.33|4140.34|4140.34|0
1646139710000|2022-03-01 13:01:50|4140.38|4140.38|4140.67|4140.67|4140.67|4140.67|4140.38|4140.38|0
1646139720000|2022-03-01 13:02:00|4140.85|4140.85|4141.07|4141.07|4141.07|4141.07|4140.6|4140.6|0
1646139730000|2022-03-01 13:02:10|4141.19|4141.19|4141.34|4141.34|4141.34|4141.34|4141.19|4141.19|0
1646139740000|2022-03-01 13:02:20|4141.03|4141.03|4141.03|4141.03|4141.03|4141.03|4141.03|4141.03|0
1646139750000|2022-03-01 13:02:30|4140.23|4140.23|4139.92|4139.92|4140.23|4140.23|4139.92|4139.92|0
1646139760000|2022-03-01 13:02:40|4139.83|4139.83|4139.83|4139.83|4139.83|4139.83|4139.83|4139.83|0
1646139770000|2022-03-01 13:02:50|4139.78|4139.78|4139.78|4139.78|4139.78|4139.78|4139.78|4139.78|0
1646139780000|2022-03-01 13:03:00|4141.33|4141.33|4141.43|4141.43|4141.43|4141.43|4141.33|4141.33|0
1646139790000|2022-03-01 13:03:10|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|0
1646139800000|2022-03-01 13:03:20|4142.36|4142.36|4142.55|4142.55|4142.55|4142.55|4142.36|4142.36|0
1646139810000|2022-03-01 13:03:30|4142.57|4142.57|4142.38|4142.38|4143.31|4143.31|4142.38|4142.38|0
1646139820000|2022-03-01 13:03:40|4142.69|4142.69|4142.04|4142.04|4142.69|4142.69|4142.04|4142.04|0
1646139830000|2022-03-01 13:03:50|4141.42|4141.42|4141.82|4141.82|4141.82|4141.82|4141.42|4141.42|0
1646139840000|2022-03-01 13:04:00|4142.18|4142.18|4142.06|4142.06|4142.18|4142.18|4142.06|4142.06|0
1646139850000|2022-03-01 13:04:10|4141.97|4141.97|4139.95|4139.95|4141.97|4141.97|4139.95|4139.95|0
1646139860000|2022-03-01 13:04:20|4139.87|4139.87|4140.79|4140.79|4140.79|4140.79|4139.87|4139.87|0
1646139890000|2022-03-01 13:04:50|4141.73|4141.73|4142.04|4142.04|4142.04|4142.04|4141.73|4141.73|0
1646139900000|2022-03-01 13:05:00|4141.41|4141.41|4141.22|4141.22|4141.41|4141.41|4141.22|4141.22|0
1646139920000|2022-03-01 13:05:20|4141.28|4141.28|4141.25|4141.25|4141.28|4141.28|4141.1|4141.1|0
1646139930000|2022-03-01 13:05:30|4141.08|4141.08|4141.14|4141.14|4141.14|4141.14|4141.08|4141.08|0
1646139940000|2022-03-01 13:05:40|4141.08|4141.08|4141.08|4141.08|4141.08|4141.08|4141.08|4141.08|0
1646139960000|2022-03-01 13:06:00|4141.23|4141.23|4141.23|4141.23|4141.23|4141.23|4141.23|4141.23|0
1646139980000|2022-03-01 13:06:20|4141.32|4141.32|4141.32|4141.32|4141.32|4141.32|4141.32|4141.32|0
1646140000000|2022-03-01 13:06:40|4141.63|4141.63|4142.09|4142.09|4142.09|4142.09|4141.63|4141.63|0
1646140010000|2022-03-01 13:06:50|4143.34|4143.34|4143.65|4143.65|4143.65|4143.65|4143.34|4143.34|0
1646140020000|2022-03-01 13:07:00|4143.59|4143.59|4143.53|4143.53|4143.59|4143.59|4143.53|4143.53|0
1646140030000|2022-03-01 13:07:10|4143.62|4143.62|4143.31|4143.31|4143.62|4143.62|4143.31|4143.31|0
1646140040000|2022-03-01 13:07:20|4143.94|4143.94|4143.94|4143.94|4143.94|4143.94|4143.94|4143.94|0
1646140060000|2022-03-01 13:07:40|4144.03|4144.03|4144.65|4144.65|4144.65|4144.65|4144.03|4144.03|0
1646140070000|2022-03-01 13:07:50|4144.5|4144.5|4144.5|4144.5|4144.5|4144.5|4144.5|4144.5|0
1646140080000|2022-03-01 13:08:00|4144.81|4144.81|4144.18|4144.18|4144.81|4144.81|4144.18|4144.18|0
1646140090000|2022-03-01 13:08:10|4144.8|4144.8|4144.49|4144.49|4144.8|4144.8|4144.49|4144.49|0
1646140100000|2022-03-01 13:08:20|4144.8|4144.8|4144.77|4144.77|4144.8|4144.8|4144.71|4144.71|0
1646140110000|2022-03-01 13:08:30|4144.95|4144.95|4144.97|4144.97|4144.97|4144.97|4144.95|4144.95|0
1646140140000|2022-03-01 13:09:00|4144.66|4144.66|4145.03|4145.03|4145.03|4145.03|4144.66|4144.66|0
1646140150000|2022-03-01 13:09:10|4144.1|4144.1|4143.38|4143.38|4144.41|4144.41|4142.76|4142.76|0
1646140160000|2022-03-01 13:09:20|4143.41|4143.41|4143.52|4143.52|4143.52|4143.52|4143.41|4143.41|0
1646140170000|2022-03-01 13:09:30|4145.07|4145.07|4144.45|4144.45|4145.07|4145.07|4144.14|4144.14|0
1646140180000|2022-03-01 13:09:40|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|0
1646140190000|2022-03-01 13:09:50|4144.55|4144.55|4144.55|4144.55|4144.55|4144.55|4144.55|4144.55|0
1646140200000|2022-03-01 13:10:00|4145.48|4145.48|4144.48|4144.48|4145.48|4145.48|4144.48|4144.48|0
1646140220000|2022-03-01 13:10:20|4144.17|4144.17|4144.54|4144.54|4144.54|4144.54|4144.17|4144.17|0
1646140230000|2022-03-01 13:10:30|4144.45|4144.45|4145.07|4145.07|4145.07|4145.07|4144.45|4144.45|0
1646140240000|2022-03-01 13:10:40|4145.38|4145.38|4145.59|4145.59|4145.69|4145.69|4145.07|4145.07|0
1646140250000|2022-03-01 13:10:50|4145.9|4145.9|4145.44|4145.44|4145.9|4145.9|4145.44|4145.44|0
1646140260000|2022-03-01 13:11:00|4145.13|4145.13|4145.75|4145.75|4145.75|4145.75|4145.13|4145.13|0
1646140270000|2022-03-01 13:11:10|4145.29|4145.29|4144.57|4144.57|4145.29|4145.29|4144.57|4144.57|0
1646140280000|2022-03-01 13:11:20|4144.88|4144.88|4144.88|4144.88|4144.88|4144.88|4144.88|4144.88|0
1646140290000|2022-03-01 13:11:30|4144.8|4144.8|4144.8|4144.8|4144.8|4144.8|4144.8|4144.8|0
1646140310000|2022-03-01 13:11:50|4144.49|4144.49|4143.56|4143.56|4144.49|4144.49|4143.56|4143.56|0
1646140320000|2022-03-01 13:12:00|4143.47|4143.47|4144.08|4144.08|4144.08|4144.08|4143.47|4143.47|0
1646140330000|2022-03-01 13:12:10|4144.24|4144.24|4148.36|4148.36|4148.36|4148.36|4144.24|4144.24|0
1646140340000|2022-03-01 13:12:20|4148.4|4148.4|4148.4|4148.4|4148.4|4148.4|4148.4|4148.4|0
1646140350000|2022-03-01 13:12:30|4148.52|4148.52|4148.52|4148.52|4148.52|4148.52|4148.52|4148.52|0
1646140360000|2022-03-01 13:12:40|4148.7|4148.7|4148.7|4148.7|4148.7|4148.7|4148.7|4148.7|0
1646140370000|2022-03-01 13:12:50|4149.95|4149.95|4149.76|4149.76|4150.13|4150.13|4149.76|4149.76|0
1646140380000|2022-03-01 13:13:00|4149.67|4149.67|4149.48|4149.48|4149.67|4149.67|4149.48|4149.48|0
1646140390000|2022-03-01 13:13:10|4150.25|4150.25|4150.25|4150.25|4150.25|4150.25|4150.25|4150.25|0
1646140420000|2022-03-01 13:13:40|4149.94|4149.94|4150.25|4150.25|4150.25|4150.25|4149.94|4149.94|0
1646140430000|2022-03-01 13:13:50|4149.94|4149.94|4150.25|4150.25|4150.25|4150.25|4149.94|4149.94|0
1646140470000|2022-03-01 13:14:30|4150.16|4150.16|4150.32|4150.32|4150.32|4150.32|4150.16|4150.16|0
1646140480000|2022-03-01 13:14:40|4150.16|4150.16|4150.01|4150.01|4150.16|4150.16|4150.01|4150.01|0
1646140490000|2022-03-01 13:14:50|4150.12|4150.12|4150.57|4150.57|4150.57|4150.57|4150.12|4150.12|0
1646140500000|2022-03-01 13:15:00|4150.62|4150.62|4150.59|4150.59|4150.62|4150.62|4150.5|4150.5|0
1646140520000|2022-03-01 13:15:20|4150.44|4150.44|4149.04|4149.04|4150.44|4150.44|4149.04|4149.04|0
1646140530000|2022-03-01 13:15:30|4148.73|4148.73|4148.89|4148.89|4149.04|4149.04|4148.71|4148.71|0
1646140540000|2022-03-01 13:15:40|4148.95|4148.95|4149.04|4149.04|4149.04|4149.04|4148.95|4148.95|0
1646140550000|2022-03-01 13:15:50|4149.98|4149.98|4150.38|4150.38|4150.69|4150.69|4149.98|4149.98|0
1646140560000|2022-03-01 13:16:00|4150.32|4150.32|4149.55|4149.55|4150.32|4150.32|4149.55|4149.55|0
1646140570000|2022-03-01 13:16:10|4149.27|4149.27|4149.58|4149.58|4149.58|4149.58|4149.27|4149.27|0
1646140580000|2022-03-01 13:16:20|4150.2|4150.2|4150.97|4150.97|4150.97|4150.97|4150.2|4150.2|0
1646140600000|2022-03-01 13:16:40|4151.9|4151.9|4151.9|4151.9|4151.9|4151.9|4151.9|4151.9|0
1646140620000|2022-03-01 13:17:00|4151.59|4151.59|4150.97|4150.97|4151.59|4151.59|4150.97|4150.97|0
1646140630000|2022-03-01 13:17:10|4151.06|4151.06|4152.31|4152.31|4152.31|4152.31|4151.06|4151.06|0
1646140640000|2022-03-01 13:17:20|4152.62|4152.62|4152.62|4152.62|4152.62|4152.62|4152.62|4152.62|0
1646140650000|2022-03-01 13:17:30|4152.9|4152.9|4152.9|4152.9|4152.9|4152.9|4152.9|4152.9|0
1646140660000|2022-03-01 13:17:40|4152.96|4152.96|4153.11|4153.11|4153.11|4153.11|4152.96|4152.96|0
1646140670000|2022-03-01 13:17:50|4153.17|4153.17|4154.13|4154.13|4154.13|4154.13|4153.17|4153.17|0
1646140680000|2022-03-01 13:18:00|4154.08|4154.08|4154.24|4154.24|4154.24|4154.24|4154.08|4154.08|0
1646140690000|2022-03-01 13:18:10|4154.7|4154.7|4154.55|4154.55|4154.86|4154.86|4154.55|4154.55|0
1646140700000|2022-03-01 13:18:20|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|0
1646140720000|2022-03-01 13:18:40|4154.79|4154.79|4154.52|4154.52|4154.79|4154.79|4154.52|4154.52|0
1646140730000|2022-03-01 13:18:50|4154.82|4154.82|4154.92|4154.92|4154.92|4154.92|4154.82|4154.82|0
1646140740000|2022-03-01 13:19:00|4156.78|4156.78|4156.78|4156.78|4156.78|4156.78|4156.78|4156.78|0
1646140750000|2022-03-01 13:19:10|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|4157.09|4157.09|0
1646140760000|2022-03-01 13:19:20|4157.09|4157.09|4157.01|4157.01|4157.09|4157.09|4156.94|4156.94|0
1646140770000|2022-03-01 13:19:30|4156.86|4156.86|4156.86|4156.86|4156.86|4156.86|4156.86|4156.86|0
1646140780000|2022-03-01 13:19:40|4155.92|4155.92|4155.92|4155.92|4155.92|4155.92|4155.92|4155.92|0
1646140790000|2022-03-01 13:19:50|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|0
1646140800000|2022-03-01 13:20:00|4155.77|4155.77|4153.57|4153.57|4155.77|4155.77|4153.57|4153.57|0
1646140810000|2022-03-01 13:20:10|4153.66|4153.66|4153.66|4153.66|4153.66|4153.66|4153.66|4153.66|0
1646140820000|2022-03-01 13:20:20|4153.97|4153.97|4153.97|4153.97|4153.97|4153.97|4153.97|4153.97|0
1646140830000|2022-03-01 13:20:30|4153.92|4153.92|4153.86|4153.86|4153.92|4153.92|4153.86|4153.86|0
1646140840000|2022-03-01 13:20:40|4154.01|4154.01|4155.62|4155.62|4155.62|4155.62|4154.01|4154.01|0
1646140850000|2022-03-01 13:20:50|4154.38|4154.38|4154.29|4154.29|4154.38|4154.38|4154.29|4154.29|0
1646140860000|2022-03-01 13:21:00|4154.24|4154.24|4154.87|4154.87|4154.87|4154.87|4154.24|4154.24|0
1646140880000|2022-03-01 13:21:20|4154.69|4154.69|4154.63|4154.63|4154.69|4154.69|4154.63|4154.63|0
1646140890000|2022-03-01 13:21:30|4154.94|4154.94|4154.07|4154.07|4154.94|4154.94|4153.45|4153.45|0
1646140910000|2022-03-01 13:21:50|4154.31|4154.31|4154.37|4154.37|4154.37|4154.37|4154.31|4154.31|0
1646140920000|2022-03-01 13:22:00|4154.21|4154.21|4153.93|4153.93|4154.24|4154.24|4153.93|4153.93|0
1646140930000|2022-03-01 13:22:10|4154.24|4154.24|4155.01|4155.01|4155.01|4155.01|4154.24|4154.24|0
1646140940000|2022-03-01 13:22:20|4155.32|4155.32|4155.32|4155.32|4155.32|4155.32|4155.32|4155.32|0
1646140950000|2022-03-01 13:22:30|4155.28|4155.28|4155.32|4155.32|4155.32|4155.32|4155.28|4155.28|0
1646140960000|2022-03-01 13:22:40|4155.51|4155.51|4155.56|4155.56|4155.56|4155.56|4155.51|4155.51|0
1646140980000|2022-03-01 13:23:00|4155.38|4155.38|4155.38|4155.38|4155.38|4155.38|4155.38|4155.38|0
1646140990000|2022-03-01 13:23:10|4155.29|4155.29|4155.2|4155.2|4155.29|4155.29|4155.2|4155.2|0
1646141000000|2022-03-01 13:23:20|4155.51|4155.51|4154.74|4154.74|4155.51|4155.51|4154.74|4154.74|0
1646141010000|2022-03-01 13:23:30|4154.7|4154.7|4154.97|4154.97|4154.97|4154.97|4154.66|4154.66|0
1646141020000|2022-03-01 13:23:40|4154.66|4154.66|4154.5|4154.5|4154.66|4154.66|4154.5|4154.5|0
1646141030000|2022-03-01 13:23:50|4154.19|4154.19|4154.81|4154.81|4154.81|4154.81|4154.19|4154.19|0
1646141040000|2022-03-01 13:24:00|4155.12|4155.12|4155.12|4155.12|4155.12|4155.12|4155.12|4155.12|0
1646141060000|2022-03-01 13:24:20|4154.97|4154.97|4154.97|4154.97|4154.97|4154.97|4154.97|4154.97|0
1646141070000|2022-03-01 13:24:30|4155.59|4155.59|4156.36|4156.36|4156.36|4156.36|4155.59|4155.59|0
1646141100000|2022-03-01 13:25:00|4156.46|4156.46|4156.46|4156.46|4156.46|4156.46|4156.46|4156.46|0
1646141110000|2022-03-01 13:25:10|4156.15|4156.15|4156.45|4156.45|4156.45|4156.45|4155.84|4155.84|0
1646141120000|2022-03-01 13:25:20|4156.51|4156.51|4158.22|4158.22|4158.22|4158.22|4156.51|4156.51|0
1646141130000|2022-03-01 13:25:30|4158.38|4158.38|4159.12|4159.12|4159.12|4159.12|4158.38|4158.38|0
1646141140000|2022-03-01 13:25:40|4159.06|4159.06|4159.22|4159.22|4159.22|4159.22|4159.06|4159.06|0
1646141150000|2022-03-01 13:25:50|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|0
1646141160000|2022-03-01 13:26:00|4159.49|4159.49|4160.92|4160.92|4160.92|4160.92|4159.49|4159.49|0
1646141170000|2022-03-01 13:26:10|4161.07|4161.07|4161.38|4161.38|4161.38|4161.38|4161.07|4161.07|0
1646141180000|2022-03-01 13:26:20|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|0
1646141190000|2022-03-01 13:26:30|4161.94|4161.94|4162.56|4162.56|4162.87|4162.87|4161.94|4161.94|0
1646141200000|2022-03-01 13:26:40|4161.94|4161.94|4161.87|4161.87|4162.02|4162.02|4161.87|4161.87|0
1646141210000|2022-03-01 13:26:50|4161.96|4161.96|4160.38|4160.38|4161.96|4161.96|4160.38|4160.38|0
1646141220000|2022-03-01 13:27:00|4160.69|4160.69|4160.69|4160.69|4160.69|4160.69|4160.69|4160.69|0
1646141230000|2022-03-01 13:27:10|4160.81|4160.81|4161.14|4161.14|4161.14|4161.14|4160.81|4160.81|0
1646141240000|2022-03-01 13:27:20|4160.99|4160.99|4160.99|4160.99|4160.99|4160.99|4160.99|4160.99|0
1646141260000|2022-03-01 13:27:40|4160.68|4160.68|4160.37|4160.37|4160.68|4160.68|4160.37|4160.37|0
1646141270000|2022-03-01 13:27:50|4160.27|4160.27|4160.27|4160.27|4160.27|4160.27|4160.27|4160.27|0
1646141290000|2022-03-01 13:28:10|4160.21|4160.21|4160.27|4160.27|4160.27|4160.27|4160.21|4160.21|0
1646141310000|2022-03-01 13:28:30|4160.74|4160.74|4160.74|4160.74|4160.74|4160.74|4160.74|4160.74|0
1646141320000|2022-03-01 13:28:40|4160.11|4160.11|4159.96|4159.96|4160.11|4160.11|4159.96|4159.96|0
1646141330000|2022-03-01 13:28:50|4160.01|4160.01|4160.34|4160.34|4160.34|4160.34|4160.01|4160.01|0
1646141340000|2022-03-01 13:29:00|4160.25|4160.25|4158.44|4158.44|4160.25|4160.25|4158.44|4158.44|0
1646141350000|2022-03-01 13:29:10|4158.29|4158.29|4158.34|4158.34|4158.34|4158.34|4158.07|4158.07|0
1646141360000|2022-03-01 13:29:20|4158.19|4158.19|4159.58|4159.58|4159.58|4159.58|4157.92|4157.92|0
1646141370000|2022-03-01 13:29:30|4159.77|4159.77|4159.89|4159.89|4159.89|4159.89|4159.68|4159.68|0
1646141390000|2022-03-01 13:29:50|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|4161.04|4161.04|0
1646141400000|2022-03-01 13:30:00|4161.22|4161.22|4161.1|4161.1|4161.6|4161.6|4161.1|4161.1|0
1646141410000|2022-03-01 13:30:10|4160.95|4160.95|4160.8|4160.8|4160.95|4160.95|4160.8|4160.8|0
1646141420000|2022-03-01 13:30:20|4160.98|4160.98|4161.29|4161.29|4161.29|4161.29|4160.98|4160.98|0
1646141430000|2022-03-01 13:30:30|4161.38|4161.38|4162.51|4162.51|4162.51|4162.51|4161.38|4161.38|0
1646141440000|2022-03-01 13:30:40|4162.63|4162.63|4162.63|4162.63|4162.63|4162.63|4162.63|4162.63|0
1646141450000|2022-03-01 13:30:50|4162.58|4162.58|4163.01|4163.01|4163.01|4163.01|4162.37|4162.37|0
1646141460000|2022-03-01 13:31:00|4163.17|4163.17|4162.23|4162.23|4163.17|4163.17|4162.23|4162.23|0
1646141470000|2022-03-01 13:31:10|4162.55|4162.55|4162.55|4162.55|4162.55|4162.55|4162.55|4162.55|0
1646141480000|2022-03-01 13:31:20|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|0
1646141490000|2022-03-01 13:31:30|4162.08|4162.08|4162.08|4162.08|4162.08|4162.08|4162.08|4162.08|0
1646141500000|2022-03-01 13:31:40|4161.99|4161.99|4163.33|4163.33|4163.33|4163.33|4161.99|4161.99|0
1646141510000|2022-03-01 13:31:50|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|0
1646141520000|2022-03-01 13:32:00|4163.11|4163.11|4163.55|4163.55|4163.55|4163.55|4163.11|4163.11|0
1646141530000|2022-03-01 13:32:10|4163.46|4163.46|4163.55|4163.55|4163.55|4163.55|4163.46|4163.46|0
1646141540000|2022-03-01 13:32:20|4163.46|4163.46|4163.46|4163.46|4163.46|4163.46|4163.46|4163.46|0
1646141550000|2022-03-01 13:32:30|4163.5|4163.5|4163.35|4163.35|4163.5|4163.5|4163.35|4163.35|0
1646141570000|2022-03-01 13:32:50|4163.32|4163.32|4163.2|4163.2|4163.32|4163.32|4163.2|4163.2|0
1646141580000|2022-03-01 13:33:00|4163.25|4163.25|4163.25|4163.25|4163.25|4163.25|4163.25|4163.25|0
1646141590000|2022-03-01 13:33:10|4163.56|4163.56|4164.58|4164.58|4164.58|4164.58|4163.4|4163.4|0
1646141610000|2022-03-01 13:33:30|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|0
1646141620000|2022-03-01 13:33:40|4164.58|4164.58|4164.27|4164.27|4164.58|4164.58|4163.96|4163.96|0
1646141630000|2022-03-01 13:33:50|4164.04|4164.04|4164.66|4164.66|4164.66|4164.66|4164.04|4164.04|0
1646141640000|2022-03-01 13:34:00|4164.35|4164.35|4164.26|4164.26|4164.35|4164.35|4164.26|4164.26|0
1646141650000|2022-03-01 13:34:10|4164.32|4164.32|4164.08|4164.08|4164.32|4164.32|4164.08|4164.08|0
1646141660000|2022-03-01 13:34:20|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|0
1646141670000|2022-03-01 13:34:30|4164.08|4164.08|4161.76|4161.76|4164.08|4164.08|4161.76|4161.76|0
1646141680000|2022-03-01 13:34:40|4161.6|4161.6|4159.78|4159.78|4161.6|4161.6|4159.78|4159.78|0
1646141700000|2022-03-01 13:35:00|4159.75|4159.75|4159.85|4159.85|4160.47|4160.47|4159.69|4159.69|0
1646141720000|2022-03-01 13:35:20|4159.94|4159.94|4160.9|4160.9|4160.9|4160.9|4159.66|4159.66|0
1646141730000|2022-03-01 13:35:30|4161.21|4161.21|4161.21|4161.21|4161.21|4161.21|4161.21|4161.21|0
1646141740000|2022-03-01 13:35:40|4160.9|4160.9|4160.68|4160.68|4160.9|4160.9|4160.68|4160.68|0
1646141760000|2022-03-01 13:36:00|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|0
1646141770000|2022-03-01 13:36:10|4160.78|4160.78|4161.86|4161.86|4162.05|4162.05|4160.78|4160.78|0
1646141810000|2022-03-01 13:36:50|4162.48|4162.48|4162.33|4162.33|4162.48|4162.48|4162.33|4162.33|0
1646141820000|2022-03-01 13:37:00|4162.95|4162.95|4162.98|4162.98|4163.6|4163.6|4162.95|4162.95|0
1646141830000|2022-03-01 13:37:10|4162.67|4162.67|4162.36|4162.36|4162.67|4162.67|4162.36|4162.36|0
1646141840000|2022-03-01 13:37:20|4162.24|4162.24|4162.24|4162.24|4162.24|4162.24|4162.24|4162.24|0
1646141850000|2022-03-01 13:37:30|4162.39|4162.39|4162.28|4162.28|4162.39|4162.39|4162.28|4162.28|0
1646141870000|2022-03-01 13:37:50|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|0
1646141880000|2022-03-01 13:38:00|4162.28|4162.28|4160.69|4160.69|4162.28|4162.28|4160.69|4160.69|0
1646141900000|2022-03-01 13:38:20|4160.52|4160.52|4161.29|4161.29|4161.29|4161.29|4160.52|4160.52|0
1646141920000|2022-03-01 13:38:40|4161.35|4161.35|4161.41|4161.41|4161.41|4161.41|4161.35|4161.35|0
1646141930000|2022-03-01 13:38:50|4161.1|4161.1|4160.85|4160.85|4161.1|4161.1|4160.85|4160.85|0
1646141940000|2022-03-01 13:39:00|4160.7|4160.7|4161.16|4161.16|4161.16|4161.16|4160.7|4160.7|0
1646141950000|2022-03-01 13:39:10|4161.01|4161.01|4161.01|4161.01|4161.01|4161.01|4161.01|4161.01|0
1646141960000|2022-03-01 13:39:20|4161.1|4161.1|4161.32|4161.32|4161.32|4161.32|4161.01|4161.01|0
1646141970000|2022-03-01 13:39:30|4160.39|4160.39|4160.46|4160.46|4160.55|4160.55|4160.24|4160.24|0
1646141980000|2022-03-01 13:39:40|4160.77|4160.77|4160.83|4160.83|4160.83|4160.83|4160.77|4160.77|0
1646141990000|2022-03-01 13:39:50|4160.67|4160.67|4160.57|4160.57|4160.67|4160.67|4160.57|4160.57|0
1646142000000|2022-03-01 13:40:00|4160.42|4160.42|4160.26|4160.26|4160.42|4160.42|4160.26|4160.26|0
1646142010000|2022-03-01 13:40:10|4160.42|4160.42|4160.42|4160.42|4160.42|4160.42|4160.42|4160.42|0
1646142020000|2022-03-01 13:40:20|4160.48|4160.48|4162.41|4162.41|4162.41|4162.41|4160.48|4160.48|0
1646142030000|2022-03-01 13:40:30|4162.1|4162.1|4162.1|4162.1|4162.1|4162.1|4162.1|4162.1|0
1646142040000|2022-03-01 13:40:40|4161.79|4161.79|4160.8|4160.8|4161.88|4161.88|4160.8|4160.8|0
1646142050000|2022-03-01 13:40:50|4161.11|4161.11|4161.26|4161.26|4161.26|4161.26|4161.11|4161.11|0
1646142060000|2022-03-01 13:41:00|4161.22|4161.22|4160.26|4160.26|4161.22|4161.22|4160.26|4160.26|0
1646142070000|2022-03-01 13:41:10|4160.42|4160.42|4159.17|4159.17|4160.42|4160.42|4159.17|4159.17|0
1646142080000|2022-03-01 13:41:20|4159.13|4159.13|4158.51|4158.51|4159.13|4159.13|4158.51|4158.51|0
1646142100000|2022-03-01 13:41:40|4159.13|4159.13|4158.61|4158.61|4159.85|4159.85|4158.61|4158.61|0
1646142110000|2022-03-01 13:41:50|4158.92|4158.92|4157.74|4157.74|4159.23|4159.23|4157.74|4157.74|0
1646142120000|2022-03-01 13:42:00|4158.36|4158.36|4157.27|4157.27|4158.36|4158.36|4157.27|4157.27|0
1646142130000|2022-03-01 13:42:10|4157.43|4157.43|4156.9|4156.9|4157.58|4157.58|4156.9|4156.9|0
1646142140000|2022-03-01 13:42:20|4157.06|4157.06|4157.83|4157.83|4157.83|4157.83|4157.06|4157.06|0
1646142150000|2022-03-01 13:42:30|4158.15|4158.15|4158.32|4158.32|4158.32|4158.32|4158.15|4158.15|0
1646142160000|2022-03-01 13:42:40|4158.01|4158.01|4158.06|4158.06|4158.06|4158.06|4158|4158|0
1646142170000|2022-03-01 13:42:50|4157.75|4157.75|4158.21|4158.21|4158.21|4158.21|4157.75|4157.75|0
1646142180000|2022-03-01 13:43:00|4158.52|4158.52|4159.2|4159.2|4159.2|4159.2|4158.52|4158.52|0
1646142190000|2022-03-01 13:43:10|4159.29|4159.29|4157.93|4157.93|4159.29|4159.29|4157.93|4157.93|0
1646142200000|2022-03-01 13:43:20|4157.9|4157.9|4158.85|4158.85|4158.85|4158.85|4157.9|4157.9|0
1646142210000|2022-03-01 13:43:30|4158.91|4158.91|4159.53|4159.53|4159.53|4159.53|4158.91|4158.91|0
1646142220000|2022-03-01 13:43:40|4159.59|4159.59|4159.53|4159.53|4159.59|4159.59|4159.53|4159.53|0
1646142230000|2022-03-01 13:43:50|4158.29|4158.29|4158.29|4158.29|4158.29|4158.29|4158.29|4158.29|0
1646142240000|2022-03-01 13:44:00|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|0
1646142250000|2022-03-01 13:44:10|4158.3|4158.3|4158.39|4158.39|4158.39|4158.39|4158.3|4158.3|0
1646142260000|2022-03-01 13:44:20|4158.45|4158.45|4158.76|4158.76|4158.76|4158.76|4158.45|4158.45|0
1646142270000|2022-03-01 13:44:30|4158.91|4158.91|4158.91|4158.91|4158.91|4158.91|4158.91|4158.91|0
1646142280000|2022-03-01 13:44:40|4159.22|4159.22|4159.56|4159.56|4159.56|4159.56|4159.22|4159.22|0
1646142290000|2022-03-01 13:44:50|4159.65|4159.65|4160.43|4160.43|4160.43|4160.43|4159.65|4159.65|0
1646142300000|2022-03-01 13:45:00|4160.27|4160.27|4159.9|4159.9|4160.27|4160.27|4159.66|4159.66|0
1646142310000|2022-03-01 13:45:10|4159.86|4159.86|4161.04|4161.04|4161.04|4161.04|4159.8|4159.8|0
1646142320000|2022-03-01 13:45:20|4161.35|4161.35|4160.88|4160.88|4161.35|4161.35|4160.88|4160.88|0
1646142340000|2022-03-01 13:45:40|4161.19|4161.19|4161.1|4161.1|4161.31|4161.31|4161|4161|0
1646142350000|2022-03-01 13:45:50|4161.41|4161.41|4162.14|4162.14|4162.14|4162.14|4161.36|4161.36|0
1646142360000|2022-03-01 13:46:00|4161.98|4161.98|4161.98|4161.98|4162.14|4162.14|4161.98|4161.98|0
1646142370000|2022-03-01 13:46:10|4161.83|4161.83|4161.85|4161.85|4161.85|4161.85|4161.76|4161.76|0
1646142380000|2022-03-01 13:46:20|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|0
1646142390000|2022-03-01 13:46:30|4162.07|4162.07|4162.38|4162.38|4162.38|4162.38|4162.07|4162.07|0
1646142400000|2022-03-01 13:46:40|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|0
1646142420000|2022-03-01 13:47:00|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|0
1646142430000|2022-03-01 13:47:10|4161.5|4161.5|4162.06|4162.06|4162.37|4162.37|4161.44|4161.44|0
1646142440000|2022-03-01 13:47:20|4162.11|4162.11|4162.06|4162.06|4162.11|4162.11|4162.02|4162.02|0
1646142450000|2022-03-01 13:47:30|4162.16|4162.16|4162.16|4162.16|4162.16|4162.16|4162.16|4162.16|0
1646142460000|2022-03-01 13:47:40|4162|4162|4162.31|4162.31|4162.31|4162.31|4162|4162|0
1646142470000|2022-03-01 13:47:50|4162.16|4162.16|4162.16|4162.16|4162.16|4162.16|4162.16|4162.16|0
1646142480000|2022-03-01 13:48:00|4162|4162|4162|4162|4162|4162|4162|4162|0
1646142490000|2022-03-01 13:48:10|4161.69|4161.69|4161.6|4161.6|4161.69|4161.69|4161.6|4161.6|0
1646142500000|2022-03-01 13:48:20|4161.29|4161.29|4161.29|4161.29|4161.29|4161.29|4161.29|4161.29|0
1646142530000|2022-03-01 13:48:50|4161.17|4161.17|4161.64|4161.64|4161.64|4161.64|4161.17|4161.17|0
1646142540000|2022-03-01 13:49:00|4161.7|4161.7|4162|4162|4162|4162|4161.7|4161.7|0
1646142560000|2022-03-01 13:49:20|4161.38|4161.38|4161.69|4161.69|4161.69|4161.69|4161.07|4161.07|0
1646142570000|2022-03-01 13:49:30|4162|4162|4162.62|4162.62|4162.62|4162.62|4162|4162|0
1646142580000|2022-03-01 13:49:40|4162.58|4162.58|4162.32|4162.32|4162.62|4162.62|4162.32|4162.32|0
1646142590000|2022-03-01 13:49:50|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|0
1646142600000|2022-03-01 13:50:00|4161.96|4161.96|4161.96|4161.96|4161.96|4161.96|4161.96|4161.96|0
1646142610000|2022-03-01 13:50:10|4162.03|4162.03|4161.52|4161.52|4162.03|4162.03|4161.52|4161.52|0
1646142620000|2022-03-01 13:50:20|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|0
1646142630000|2022-03-01 13:50:30|4161.58|4161.58|4162.2|4162.2|4162.2|4162.2|4161.27|4161.27|0
1646142640000|2022-03-01 13:50:40|4162.08|4162.08|4160.56|4160.56|4162.14|4162.14|4160.56|4160.56|0
1646142650000|2022-03-01 13:50:50|4160.47|4160.47|4159.78|4159.78|4160.47|4160.47|4159.78|4159.78|0
1646142660000|2022-03-01 13:51:00|4159.7|4159.7|4159.49|4159.49|4160.32|4160.32|4159.49|4159.49|0
1646142670000|2022-03-01 13:51:10|4159.4|4159.4|4159.74|4159.74|4159.74|4159.74|4159.4|4159.4|0
1646142680000|2022-03-01 13:51:20|4160.36|4160.36|4159.45|4159.45|4160.36|4160.36|4159.45|4159.45|0
1646142710000|2022-03-01 13:51:50|4159.55|4159.55|4159.39|4159.39|4159.55|4159.55|4159.24|4159.24|0
1646142720000|2022-03-01 13:52:00|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|0
1646142730000|2022-03-01 13:52:10|4159.04|4159.04|4159.2|4159.2|4159.2|4159.2|4159.04|4159.04|0
1646142740000|2022-03-01 13:52:20|4159.35|4159.35|4159.04|4159.04|4159.35|4159.35|4159.04|4159.04|0
1646142750000|2022-03-01 13:52:30|4159.19|4159.19|4159.56|4159.56|4160.5|4160.5|4159.19|4159.19|0
1646142760000|2022-03-01 13:52:40|4159.87|4159.87|4159.87|4159.87|4159.87|4159.87|4159.87|4159.87|0
1646142770000|2022-03-01 13:52:50|4159.81|4159.81|4159.67|4159.67|4159.81|4159.81|4159.67|4159.67|0
1646142780000|2022-03-01 13:53:00|4159.55|4159.55|4158.62|4158.62|4159.55|4159.55|4158.62|4158.62|0
1646142790000|2022-03-01 13:53:10|4158.72|4158.72|4158.31|4158.31|4158.72|4158.72|4158.31|4158.31|0
1646142800000|2022-03-01 13:53:20|4158.16|4158.16|4159.05|4159.05|4159.05|4159.05|4158.16|4158.16|0
1646142810000|2022-03-01 13:53:30|4159.36|4159.36|4159.52|4159.52|4159.61|4159.61|4159.36|4159.36|0
1646142820000|2022-03-01 13:53:40|4159.61|4159.61|4159.58|4159.58|4159.67|4159.67|4159.3|4159.3|0
1646142830000|2022-03-01 13:53:50|4160.51|4160.51|4160.35|4160.35|4160.98|4160.98|4160.35|4160.35|0
1646142840000|2022-03-01 13:54:00|4160.2|4160.2|4160.51|4160.51|4160.51|4160.51|4160.2|4160.2|0
1646142860000|2022-03-01 13:54:20|4159.74|4159.74|4159.43|4159.43|4159.74|4159.74|4159.43|4159.43|0
1646142870000|2022-03-01 13:54:30|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|0
1646142890000|2022-03-01 13:54:50|4159.83|4159.83|4160.11|4160.11|4160.11|4160.11|4159.74|4159.74|0
1646142900000|2022-03-01 13:55:00|4160.42|4160.42|4160.72|4160.72|4160.72|4160.72|4160.42|4160.42|0
1646142910000|2022-03-01 13:55:10|4160.42|4160.42|4159.55|4159.55|4160.42|4160.42|4159.55|4159.55|0
1646142920000|2022-03-01 13:55:20|4159.86|4159.86|4160.79|4160.79|4160.79|4160.79|4159.86|4159.86|0
1646142950000|2022-03-01 13:55:50|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|0
1646142960000|2022-03-01 13:56:00|4160.57|4160.57|4160.69|4160.69|4160.69|4160.69|4160.57|4160.57|0
1646142970000|2022-03-01 13:56:10|4160.6|4160.6|4160.51|4160.51|4160.6|4160.6|4160.41|4160.41|0
1646142980000|2022-03-01 13:56:20|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|0
1646142990000|2022-03-01 13:56:30|4160.4|4160.4|4160.6|4160.6|4160.6|4160.6|4160.4|4160.4|0
1646143010000|2022-03-01 13:56:50|4160.54|4160.54|4160.63|4160.63|4160.63|4160.63|4160.54|4160.54|0
1646143020000|2022-03-01 13:57:00|4160.95|4160.95|4160.95|4160.95|4160.95|4160.95|4160.95|4160.95|0
1646143030000|2022-03-01 13:57:10|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|0
1646143040000|2022-03-01 13:57:20|4160.79|4160.79|4161|4161|4161|4161|4160.79|4160.79|0
1646143050000|2022-03-01 13:57:30|4161.16|4161.16|4161.16|4161.16|4161.16|4161.16|4161.16|4161.16|0
1646143060000|2022-03-01 13:57:40|4160.88|4160.88|4160.97|4160.97|4160.97|4160.97|4160.69|4160.69|0
1646143080000|2022-03-01 13:58:00|4160.35|4160.35|4158.96|4158.96|4160.35|4160.35|4158.96|4158.96|0
1646143100000|2022-03-01 13:58:20|4158.86|4158.86|4158.75|4158.75|4158.86|4158.86|4158.75|4158.75|0
1646143110000|2022-03-01 13:58:30|4158.72|4158.72|4158.64|4158.64|4158.72|4158.72|4158.64|4158.64|0
1646143120000|2022-03-01 13:58:40|4158.33|4158.33|4158.52|4158.52|4158.52|4158.52|4158.33|4158.33|0
1646143140000|2022-03-01 13:59:00|4158.37|4158.37|4158.62|4158.62|4158.62|4158.62|4158.31|4158.31|0
1646143150000|2022-03-01 13:59:10|4158.68|4158.68|4159.78|4159.78|4159.78|4159.78|4158.68|4158.68|0
1646143160000|2022-03-01 13:59:20|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|4159.22|4159.22|0
1646143170000|2022-03-01 13:59:30|4159.94|4159.94|4159.31|4159.31|4159.94|4159.94|4159.31|4159.31|0
1646143180000|2022-03-01 13:59:40|4159.37|4159.37|4158.97|4158.97|4159.37|4159.37|4158.97|4158.97|0
1646143190000|2022-03-01 13:59:50|4158.35|4158.35|4158.42|4158.42|4158.42|4158.42|4158.21|4158.21|0
1646143200000|2022-03-01 14:00:00|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|0
1646143210000|2022-03-01 14:00:10|4158.39|4158.39|4158.72|4158.72|4158.87|4158.87|4158.39|4158.39|0
1646143220000|2022-03-01 14:00:20|4158.87|4158.87|4158.75|4158.75|4158.87|4158.87|4158.75|4158.75|0
1646143230000|2022-03-01 14:00:30|4158.71|4158.71|4158.08|4158.08|4158.71|4158.71|4158.08|4158.08|0
1646143240000|2022-03-01 14:00:40|4157.15|4157.15|4156.17|4156.17|4157.15|4157.15|4156.17|4156.17|0
1646143250000|2022-03-01 14:00:50|4156.32|4156.32|4155.85|4155.85|4156.47|4156.47|4155.85|4155.85|0
1646143260000|2022-03-01 14:01:00|4155.54|4155.54|4156.26|4156.26|4156.26|4156.26|4155.54|4155.54|0
1646143270000|2022-03-01 14:01:10|4156.16|4156.16|4156.69|4156.69|4156.69|4156.69|4156.16|4156.16|0
1646143280000|2022-03-01 14:01:20|4156.87|4156.87|4156.53|4156.53|4156.87|4156.87|4156.25|4156.25|0
1646143290000|2022-03-01 14:01:30|4156.69|4156.69|4156.06|4156.06|4156.69|4156.69|4156.06|4156.06|0
1646143300000|2022-03-01 14:01:40|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|0
1646143310000|2022-03-01 14:01:50|4155.79|4155.79|4154.24|4154.24|4155.79|4155.79|4154.24|4154.24|0
1646143320000|2022-03-01 14:02:00|4154.86|4154.86|4154.82|4154.82|4154.86|4154.86|4154.82|4154.82|0
1646143330000|2022-03-01 14:02:10|4154.73|4154.73|4155.2|4155.2|4155.2|4155.2|4154.73|4154.73|0
1646143350000|2022-03-01 14:02:30|4155.29|4155.29|4154.64|4154.64|4155.29|4155.29|4154.64|4154.64|0
1646143360000|2022-03-01 14:02:40|4154.52|4154.52|4154.58|4154.58|4154.58|4154.58|4154.52|4154.52|0
1646143370000|2022-03-01 14:02:50|4153.96|4153.96|4153.65|4153.65|4153.96|4153.96|4153.65|4153.65|0
1646143380000|2022-03-01 14:03:00|4153.34|4153.34|4152.84|4152.84|4153.34|4153.34|4152.45|4152.45|0
1646143390000|2022-03-01 14:03:10|4153.16|4153.16|4153.25|4153.25|4153.25|4153.25|4153.16|4153.16|0
1646143400000|2022-03-01 14:03:20|4153.34|4153.34|4153.48|4153.48|4153.65|4153.65|4153.34|4153.34|0
1646143410000|2022-03-01 14:03:30|4153.4|4153.4|4153.24|4153.24|4153.4|4153.4|4153.24|4153.24|0
1646143420000|2022-03-01 14:03:40|4153.15|4153.15|4153.19|4153.19|4153.19|4153.19|4153.15|4153.15|0
1646143430000|2022-03-01 14:03:50|4152.26|4152.26|4152.26|4152.26|4152.26|4152.26|4152.26|4152.26|0
1646143440000|2022-03-01 14:04:00|4152.35|4152.35|4152.29|4152.29|4152.35|4152.35|4152.29|4152.29|0
1646143450000|2022-03-01 14:04:10|4152.1|4152.1|4152.27|4152.27|4152.31|4152.31|4152.1|4152.1|0
1646143460000|2022-03-01 14:04:20|4152.32|4152.32|4152.27|4152.27|4152.32|4152.32|4152.27|4152.27|0
1646143470000|2022-03-01 14:04:30|4152.32|4152.32|4152.77|4152.77|4153.22|4153.22|4152.32|4152.32|0
1646143480000|2022-03-01 14:04:40|4152.67|4152.67|4152.5|4152.5|4152.67|4152.67|4152.44|4152.44|0
1646143490000|2022-03-01 14:04:50|4152.81|4152.81|4152.85|4152.85|4152.85|4152.85|4152.5|4152.5|0
1646143500000|2022-03-01 14:05:00|4152.54|4152.54|4152.54|4152.54|4152.66|4152.66|4152.54|4152.54|0
1646143530000|2022-03-01 14:05:30|4152.46|4152.46|4153.71|4153.71|4153.86|4153.86|4152.46|4152.46|0
1646143540000|2022-03-01 14:05:40|4153.8|4153.8|4153.64|4153.64|4153.8|4153.8|4153.64|4153.64|0
1646143560000|2022-03-01 14:06:00|4153.96|4153.96|4153.64|4153.64|4153.96|4153.96|4153.64|4153.64|0
1646143570000|2022-03-01 14:06:10|4153.82|4153.82|4154.44|4154.44|4154.44|4154.44|4153.82|4153.82|0
1646143580000|2022-03-01 14:06:20|4154.75|4154.75|4154.26|4154.26|4155.06|4155.06|4154.26|4154.26|0
1646143590000|2022-03-01 14:06:30|4154.72|4154.72|4155.19|4155.19|4155.34|4155.34|4154.72|4154.72|0
1646143600000|2022-03-01 14:06:40|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|0
1646143610000|2022-03-01 14:06:50|4154.25|4154.25|4154.25|4154.25|4154.25|4154.25|4154.25|4154.25|0
1646143620000|2022-03-01 14:07:00|4154.16|4154.16|4154.93|4154.93|4155.24|4155.24|4154.16|4154.16|0
1646143630000|2022-03-01 14:07:10|4155.24|4155.24|4156.04|4156.04|4156.04|4156.04|4155.24|4155.24|0
1646143640000|2022-03-01 14:07:20|4156.35|4156.35|4156.35|4156.35|4156.35|4156.35|4156.35|4156.35|0
1646143650000|2022-03-01 14:07:30|4156.44|4156.44|4157.53|4157.53|4157.53|4157.53|4156.44|4156.44|0
1646143660000|2022-03-01 14:07:40|4157.84|4157.84|4157.53|4157.53|4157.84|4157.84|4157.53|4157.53|0
1646143680000|2022-03-01 14:08:00|4157.84|4157.84|4158.15|4158.15|4158.15|4158.15|4157.84|4157.84|0
1646143690000|2022-03-01 14:08:10|4158.06|4158.06|4157.81|4157.81|4158.08|4158.08|4157.77|4157.77|0
1646143700000|2022-03-01 14:08:20|4157.97|4157.97|4158.9|4158.9|4158.9|4158.9|4157.97|4157.97|0
1646143710000|2022-03-01 14:08:30|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|0
1646143730000|2022-03-01 14:08:50|4159.16|4159.16|4159.78|4159.78|4159.78|4159.78|4159.16|4159.16|0
1646143740000|2022-03-01 14:09:00|4160.24|4160.24|4160.34|4160.34|4160.34|4160.34|4160.03|4160.03|0
1646143750000|2022-03-01 14:09:10|4160.49|4160.49|4160.43|4160.43|4160.49|4160.49|4160.12|4160.12|0
1646143760000|2022-03-01 14:09:20|4160.39|4160.39|4160.31|4160.31|4160.39|4160.39|4160.31|4160.31|0
1646143770000|2022-03-01 14:09:30|4160.62|4160.62|4160.93|4160.93|4160.93|4160.93|4160.62|4160.62|0
1646143790000|2022-03-01 14:09:50|4160.86|4160.86|4160.81|4160.81|4160.86|4160.86|4160.81|4160.81|0
1646143810000|2022-03-01 14:10:10|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|0
1646143820000|2022-03-01 14:10:20|4160.19|4160.19|4159.73|4159.73|4160.19|4160.19|4159.73|4159.73|0
1646143840000|2022-03-01 14:10:40|4159.42|4159.42|4159.89|4159.89|4159.89|4159.89|4159.42|4159.42|0
1646143850000|2022-03-01 14:10:50|4160.04|4160.04|4160.35|4160.35|4160.35|4160.35|4160.04|4160.04|0
1646143870000|2022-03-01 14:11:10|4160.5|4160.5|4160.5|4160.5|4160.6|4160.6|4160.5|4160.5|0
1646143880000|2022-03-01 14:11:20|4161.44|4161.44|4160.86|4160.86|4161.52|4161.52|4160.86|4160.86|0
1646143890000|2022-03-01 14:11:30|4160.76|4160.76|4160.3|4160.3|4160.76|4160.76|4160.3|4160.3|0
1646143900000|2022-03-01 14:11:40|4160.21|4160.21|4160.21|4160.21|4160.21|4160.21|4160.21|4160.21|0
1646143910000|2022-03-01 14:11:50|4160.3|4160.3|4160.39|4160.39|4160.39|4160.39|4160.3|4160.3|0
1646143920000|2022-03-01 14:12:00|4159.77|4159.77|4160.24|4160.24|4160.24|4160.24|4159.77|4159.77|0
1646143930000|2022-03-01 14:12:10|4160.14|4160.14|4159.43|4159.43|4160.14|4160.14|4159.43|4159.43|0
1646143950000|2022-03-01 14:12:30|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|0
1646143960000|2022-03-01 14:12:40|4159.68|4159.68|4159.99|4159.99|4159.99|4159.99|4159.68|4159.68|0
1646143970000|2022-03-01 14:12:50|4159.81|4159.81|4160.02|4160.02|4160.02|4160.02|4159.81|4159.81|0
1646143980000|2022-03-01 14:13:00|4159.4|4159.4|4159.31|4159.31|4159.4|4159.4|4159.31|4159.31|0
1646143990000|2022-03-01 14:13:10|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|0
1646144000000|2022-03-01 14:13:20|4158.9|4158.9|4158.68|4158.68|4158.9|4158.9|4158.68|4158.68|0
1646144010000|2022-03-01 14:13:30|4158.5|4158.5|4158.5|4158.5|4158.5|4158.5|4158.5|4158.5|0
1646144020000|2022-03-01 14:13:40|4158.81|4158.81|4158.5|4158.5|4158.81|4158.81|4158.5|4158.5|0
1646144030000|2022-03-01 14:13:50|4158.52|4158.52|4158.21|4158.21|4158.83|4158.83|4158.21|4158.21|0
1646144040000|2022-03-01 14:14:00|4158.06|4158.06|4158.17|4158.17|4158.17|4158.17|4158.06|4158.06|0
1646144050000|2022-03-01 14:14:10|4158.48|4158.48|4158.21|4158.21|4158.48|4158.48|4158.21|4158.21|0
1646144060000|2022-03-01 14:14:20|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|0
1646144070000|2022-03-01 14:14:30|4158.3|4158.3|4159|4159|4159|4159|4158.3|4158.3|0
1646144080000|2022-03-01 14:14:40|4159.31|4159.31|4159.72|4159.72|4160.61|4160.61|4159.31|4159.31|0
1646144100000|2022-03-01 14:15:00|4160.18|4160.18|4160.71|4160.71|4161.02|4161.02|4160.03|4160.03|0
1646144110000|2022-03-01 14:15:10|4160.4|4160.4|4160.4|4160.4|4160.4|4160.4|4160.4|4160.4|0
1646144120000|2022-03-01 14:15:20|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|0
1646144130000|2022-03-01 14:15:30|4160.64|4160.64|4160.64|4160.64|4160.7|4160.7|4160.64|4160.64|0
1646144150000|2022-03-01 14:15:50|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|4160.73|4160.73|0
1646144160000|2022-03-01 14:16:00|4160.77|4160.77|4160.61|4160.61|4160.77|4160.77|4160.61|4160.61|0
1646144170000|2022-03-01 14:16:10|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|4159.37|4159.37|0
1646144180000|2022-03-01 14:16:20|4159.9|4159.9|4159.03|4159.03|4159.9|4159.9|4158.81|4158.81|0
1646144190000|2022-03-01 14:16:30|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|0
1646144210000|2022-03-01 14:16:50|4157.94|4157.94|4157.94|4157.94|4157.94|4157.94|4157.94|4157.94|0
1646144220000|2022-03-01 14:17:00|4157.85|4157.85|4157.85|4157.85|4157.85|4157.85|4157.85|4157.85|0
1646144230000|2022-03-01 14:17:10|4157.54|4157.54|4157.82|4157.82|4157.82|4157.82|4157.54|4157.54|0
1646144240000|2022-03-01 14:17:20|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|0
1646144250000|2022-03-01 14:17:30|4157.82|4157.82|4158.13|4158.13|4158.13|4158.13|4157.82|4157.82|0
1646144260000|2022-03-01 14:17:40|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|0
1646144270000|2022-03-01 14:17:50|4157.35|4157.35|4156.67|4156.67|4157.35|4157.35|4156.67|4156.67|0
1646144280000|2022-03-01 14:18:00|4156.72|4156.72|4156.72|4156.72|4156.72|4156.72|4156.72|4156.72|0
1646144290000|2022-03-01 14:18:10|4156.56|4156.56|4156.87|4156.87|4156.87|4156.87|4156.56|4156.56|0
1646144310000|2022-03-01 14:18:30|4156.76|4156.76|4157.16|4157.16|4157.47|4157.47|4156.76|4156.76|0
1646144330000|2022-03-01 14:18:50|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|0
1646144340000|2022-03-01 14:19:00|4157.29|4157.29|4156.93|4156.93|4157.29|4157.29|4156.93|4156.93|0
1646144350000|2022-03-01 14:19:10|4156.78|4156.78|4156.31|4156.31|4156.78|4156.78|4156.31|4156.31|0
1646144370000|2022-03-01 14:19:30|4156.16|4156.16|4155.77|4155.77|4156.16|4156.16|4155.77|4155.77|0
1646144380000|2022-03-01 14:19:40|4155.73|4155.73|4155.63|4155.63|4155.73|4155.73|4155.63|4155.63|0
1646144390000|2022-03-01 14:19:50|4155.01|4155.01|4155.51|4155.51|4155.51|4155.51|4155.01|4155.01|0
1646144400000|2022-03-01 14:20:00|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|0
1646144410000|2022-03-01 14:20:10|4155.73|4155.73|4154.52|4154.52|4155.73|4155.73|4154.52|4154.52|0
1646144420000|2022-03-01 14:20:20|4154.46|4154.46|4154.34|4154.34|4154.46|4154.46|4154.34|4154.34|0
1646144430000|2022-03-01 14:20:30|4154.65|4154.65|4153.57|4153.57|4154.65|4154.65|4153.57|4153.57|0
1646144440000|2022-03-01 14:20:40|4153.52|4153.52|4153.43|4153.43|4153.52|4153.52|4153.43|4153.43|0
1646144450000|2022-03-01 14:20:50|4153.12|4153.12|4153.23|4153.23|4153.23|4153.23|4153.07|4153.07|0
1646144460000|2022-03-01 14:21:00|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|0
1646144470000|2022-03-01 14:21:10|4153.69|4153.69|4154.47|4154.47|4154.47|4154.47|4153.69|4153.69|0
1646144500000|2022-03-01 14:21:40|4154.62|4154.62|4154.48|4154.48|4154.69|4154.69|4154.48|4154.48|0
1646144510000|2022-03-01 14:21:50|4154.79|4154.79|4155.01|4155.01|4155.1|4155.1|4154.79|4154.79|0
1646144520000|2022-03-01 14:22:00|4154.91|4154.91|4155.22|4155.22|4155.22|4155.22|4154.91|4154.91|0
1646144530000|2022-03-01 14:22:10|4154.91|4154.91|4154.91|4154.91|4154.91|4154.91|4154.91|4154.91|0
1646144540000|2022-03-01 14:22:20|4155.22|4155.22|4155.73|4155.73|4155.84|4155.84|4155.22|4155.22|0
1646144550000|2022-03-01 14:22:30|4156.35|4156.35|4156.75|4156.75|4156.75|4156.75|4156.35|4156.35|0
1646144560000|2022-03-01 14:22:40|4157.06|4157.06|4156.9|4156.9|4157.52|4157.52|4156.9|4156.9|0
1646144570000|2022-03-01 14:22:50|4156.59|4156.59|4156.28|4156.28|4156.59|4156.59|4156.28|4156.28|0
1646144580000|2022-03-01 14:23:00|4156.74|4156.74|4157.36|4157.36|4157.36|4157.36|4156.74|4156.74|0
1646144590000|2022-03-01 14:23:10|4157.13|4157.13|4157.75|4157.75|4157.75|4157.75|4157.13|4157.13|0
1646144600000|2022-03-01 14:23:20|4157.45|4157.45|4157.33|4157.33|4157.52|4157.52|4157.33|4157.33|0
1646144610000|2022-03-01 14:23:30|4157.29|4157.29|4157.23|4157.23|4157.29|4157.29|4157.23|4157.23|0
1646144620000|2022-03-01 14:23:40|4157.11|4157.11|4157.54|4157.54|4157.54|4157.54|4157.11|4157.11|0
1646144630000|2022-03-01 14:23:50|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|0
1646144650000|2022-03-01 14:24:10|4157.42|4157.42|4157.39|4157.39|4157.42|4157.42|4157.39|4157.39|0
1646144660000|2022-03-01 14:24:20|4157.08|4157.08|4157.08|4157.08|4157.08|4157.08|4157.08|4157.08|0
1646144670000|2022-03-01 14:24:30|4157.06|4157.06|4157.56|4157.56|4157.87|4157.87|4157.06|4157.06|0
1646144680000|2022-03-01 14:24:40|4157.41|4157.41|4157.56|4157.56|4157.56|4157.56|4157.41|4157.41|0
1646144690000|2022-03-01 14:24:50|4157.25|4157.25|4156.96|4156.96|4157.25|4157.25|4156.94|4156.94|0
1646144700000|2022-03-01 14:25:00|4157.12|4157.12|4157.12|4157.12|4157.12|4157.12|4157.12|4157.12|0
1646144710000|2022-03-01 14:25:10|4157.03|4157.03|4157.1|4157.1|4157.1|4157.1|4157.03|4157.03|0
1646144720000|2022-03-01 14:25:20|4157.18|4157.18|4157.36|4157.36|4157.36|4157.36|4157.18|4157.18|0
1646144730000|2022-03-01 14:25:30|4157.67|4157.67|4158.07|4158.07|4158.07|4158.07|4157.67|4157.67|0
1646144740000|2022-03-01 14:25:40|4157.97|4157.97|4157.31|4157.31|4157.97|4157.97|4157.31|4157.31|0
1646144760000|2022-03-01 14:26:00|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|0
1646144770000|2022-03-01 14:26:10|4157.56|4157.56|4157.65|4157.65|4157.65|4157.65|4157.56|4157.56|0
1646144780000|2022-03-01 14:26:20|4157.83|4157.83|4157.95|4157.95|4157.95|4157.95|4157.83|4157.83|0
1646144790000|2022-03-01 14:26:30|4157.33|4157.33|4156.8|4156.8|4157.42|4157.42|4156.8|4156.8|0
1646144800000|2022-03-01 14:26:40|4156.49|4156.49|4155.41|4155.41|4156.49|4156.49|4155.41|4155.41|0
1646144810000|2022-03-01 14:26:50|4155.09|4155.09|4155.09|4155.09|4155.09|4155.09|4155.09|4155.09|0
1646144820000|2022-03-01 14:27:00|4155.41|4155.41|4155.72|4155.72|4155.72|4155.72|4155.41|4155.41|0
1646144830000|2022-03-01 14:27:10|4155.74|4155.74|4155.97|4155.97|4156.28|4156.28|4155.74|4155.74|0
1646144850000|2022-03-01 14:27:30|4156.03|4156.03|4157.08|4157.08|4157.08|4157.08|4156.03|4156.03|0
1646144870000|2022-03-01 14:27:50|4156.92|4156.92|4157.49|4157.49|4157.49|4157.49|4156.77|4156.77|0
1646144880000|2022-03-01 14:28:00|4157.65|4157.65|4158.18|4158.18|4158.36|4158.36|4157.65|4157.65|0
1646144890000|2022-03-01 14:28:10|4158.49|4158.49|4158.49|4158.49|4158.49|4158.49|4158.49|4158.49|0
1646144900000|2022-03-01 14:28:20|4158.4|4158.4|4158.4|4158.4|4158.4|4158.4|4158.4|4158.4|0
1646144910000|2022-03-01 14:28:30|4158.08|4158.08|4159.01|4159.01|4159.01|4159.01|4158.08|4158.08|0
1646144920000|2022-03-01 14:28:40|4159.05|4159.05|4159.36|4159.36|4159.36|4159.36|4159.05|4159.05|0
1646144930000|2022-03-01 14:28:50|4159.48|4159.48|4159.48|4159.48|4159.48|4159.48|4159.48|4159.48|0
1646144940000|2022-03-01 14:29:00|4158.86|4158.86|4159.04|4159.04|4159.25|4159.25|4158.86|4158.86|0
1646144950000|2022-03-01 14:29:10|4158.97|4158.97|4158.31|4158.31|4159.03|4159.03|4158.31|4158.31|0
1646144960000|2022-03-01 14:29:20|4158.62|4158.62|4158.7|4158.7|4158.7|4158.7|4158.62|4158.62|0
1646144970000|2022-03-01 14:29:30|4158.76|4158.76|4158.7|4158.7|4158.76|4158.76|4158.7|4158.7|0
1646144980000|2022-03-01 14:29:40|4158.39|4158.39|4158.34|4158.34|4158.39|4158.39|4158.34|4158.34|0
1646144990000|2022-03-01 14:29:50|4158.65|4158.65|4159.43|4159.43|4160.21|4160.21|4158.65|4158.65|0
1646145000000|2022-03-01 14:30:00|4160.06|4160.06|4158.09|4158.09|4160.06|4160.06|4158.09|4158.09|0
1646145010000|2022-03-01 14:30:10|4158.71|4158.71|4158.59|4158.59|4160.45|4160.45|4158.59|4158.59|0
1646145020000|2022-03-01 14:30:20|4158.44|4158.44|4158.63|4158.63|4158.63|4158.63|4158.09|4158.09|0
1646145030000|2022-03-01 14:30:30|4158.54|4158.54|4157.7|4157.7|4158.54|4158.54|4157.61|4157.61|0
1646145040000|2022-03-01 14:30:40|4157.61|4157.61|4157.43|4157.43|4157.61|4157.61|4157.23|4157.23|0
1646145050000|2022-03-01 14:30:50|4157.47|4157.47|4158.56|4158.56|4159.18|4159.18|4157.47|4157.47|0
1646145060000|2022-03-01 14:31:00|4158.46|4158.46|4157.44|4157.44|4158.46|4158.46|4157.44|4157.44|0
1646145070000|2022-03-01 14:31:10|4158.06|4158.06|4158.77|4158.77|4158.77|4158.77|4158.06|4158.06|0
1646145080000|2022-03-01 14:31:20|4158.7|4158.7|4159.88|4159.88|4159.88|4159.88|4158.55|4158.55|0
1646145090000|2022-03-01 14:31:30|4160.19|4160.19|4158.64|4158.64|4160.19|4160.19|4158.64|4158.64|0
1646145100000|2022-03-01 14:31:40|4159.26|4159.26|4158.55|4158.55|4159.57|4159.57|4158.55|4158.55|0
1646145110000|2022-03-01 14:31:50|4158.24|4158.24|4158.7|4158.7|4158.86|4158.86|4158.24|4158.24|0
1646145120000|2022-03-01 14:32:00|4158.82|4158.82|4160.09|4160.09|4160.09|4160.09|4158.51|4158.51|0
1646145130000|2022-03-01 14:32:10|4159.93|4159.93|4159.65|4159.65|4160.42|4160.42|4159.49|4159.49|0
1646145140000|2022-03-01 14:32:20|4159.49|4159.49|4160.77|4160.77|4160.83|4160.83|4159.49|4159.49|0
1646145150000|2022-03-01 14:32:30|4161.08|4161.08|4161.74|4161.74|4162.2|4162.2|4161.08|4161.08|0
1646145160000|2022-03-01 14:32:40|4162.05|4162.05|4160.18|4160.18|4162.05|4162.05|4160.18|4160.18|0
1646145170000|2022-03-01 14:32:50|4160.09|4160.09|4158.54|4158.54|4160.09|4160.09|4158.54|4158.54|0
1646145180000|2022-03-01 14:33:00|4158.39|4158.39|4159.05|4159.05|4159.34|4159.34|4158.39|4158.39|0
1646145190000|2022-03-01 14:33:10|4159.03|4159.03|4159.77|4159.77|4159.77|4159.77|4159.03|4159.03|0
1646145200000|2022-03-01 14:33:20|4160.08|4160.08|4161.57|4161.57|4161.57|4161.57|4160.08|4160.08|0
1646145210000|2022-03-01 14:33:30|4161.66|4161.66|4160.99|4160.99|4161.66|4161.66|4160.99|4160.99|0
1646145220000|2022-03-01 14:33:40|4161.3|4161.3|4161.84|4161.84|4162.31|4162.31|4161.3|4161.3|0
1646145230000|2022-03-01 14:33:50|4161.78|4161.78|4164.36|4164.36|4164.36|4164.36|4161.78|4161.78|0
1646145240000|2022-03-01 14:34:00|4163.88|4163.88|4166.73|4166.73|4166.88|4166.88|4163.88|4163.88|0
1646145250000|2022-03-01 14:34:10|4166.57|4166.57|4166.96|4166.96|4167|4167|4166.26|4166.26|0
1646145260000|2022-03-01 14:34:20|4167.27|4167.27|4167.38|4167.38|4167.9|4167.9|4166.43|4166.43|0
1646145270000|2022-03-01 14:34:30|4167.56|4167.56|4167.74|4167.74|4167.74|4167.74|4167.56|4167.56|0
1646145280000|2022-03-01 14:34:40|4168.02|4168.02|4168.96|4168.96|4169.49|4169.49|4168.02|4168.02|0
1646145290000|2022-03-01 14:34:50|4169.58|4169.58|4168.61|4168.61|4169.62|4169.62|4168.6|4168.6|0
1646145300000|2022-03-01 14:35:00|4168.51|4168.51|4169.83|4169.83|4169.83|4169.83|4168.51|4168.51|0
1646145310000|2022-03-01 14:35:10|4170.02|4170.02|4169.79|4169.79|4170.41|4170.41|4169.79|4169.79|0
1646145320000|2022-03-01 14:35:20|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|0
1646145330000|2022-03-01 14:35:30|4169.01|4169.01|4167.62|4167.62|4169.01|4169.01|4167.31|4167.31|0
1646145340000|2022-03-01 14:35:40|4167|4167|4166.63|4166.63|4167|4167|4165.79|4165.79|0
1646145350000|2022-03-01 14:35:50|4166.94|4166.94|4165.39|4165.39|4167.25|4167.25|4165.39|4165.39|0
1646145360000|2022-03-01 14:36:00|4166.01|4166.01|4167.32|4167.32|4167.32|4167.32|4165.96|4165.96|0
1646145370000|2022-03-01 14:36:10|4167.5|4167.5|4167.5|4167.5|4167.5|4167.5|4167.5|4167.5|0
1646145380000|2022-03-01 14:36:20|4167.74|4167.74|4167.57|4167.57|4167.74|4167.74|4167.57|4167.57|0
1646145390000|2022-03-01 14:36:30|4167.88|4167.88|4168.34|4168.34|4168.96|4168.96|4167.88|4167.88|0
1646145400000|2022-03-01 14:36:40|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|0
1646145410000|2022-03-01 14:36:50|4168.37|4168.37|4168.3|4168.3|4168.46|4168.46|4168.3|4168.3|0
1646145420000|2022-03-01 14:37:00|4167.99|4167.99|4168|4168|4168|4168|4167.95|4167.95|0
1646145430000|2022-03-01 14:37:10|4167.69|4167.69|4166.76|4166.76|4167.69|4167.69|4166.76|4166.76|0
1646145440000|2022-03-01 14:37:20|4167.07|4167.07|4166|4166|4167.38|4167.38|4166|4166|0
1646145450000|2022-03-01 14:37:30|4166.07|4166.07|4166.71|4166.71|4166.71|4166.71|4165.94|4165.94|0
1646145460000|2022-03-01 14:37:40|4166.62|4166.62|4165|4165|4166.62|4166.62|4165|4165|0
1646145470000|2022-03-01 14:37:50|4164.88|4164.88|4166.03|4166.03|4166.03|4166.03|4164.88|4164.88|0
1646145480000|2022-03-01 14:38:00|4166.34|4166.34|4166.71|4166.71|4166.71|4166.71|4166.34|4166.34|0
1646145490000|2022-03-01 14:38:10|4166.83|4166.83|4167.2|4167.2|4167.2|4167.2|4166.83|4166.83|0
1646145500000|2022-03-01 14:38:20|4166.58|4166.58|4166.58|4166.58|4166.58|4166.58|4166.26|4166.26|0
1646145510000|2022-03-01 14:38:30|4166.62|4166.62|4167.24|4167.24|4167.24|4167.24|4166.52|4166.52|0
1646145520000|2022-03-01 14:38:40|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|0
1646145530000|2022-03-01 14:38:50|4166|4166|4166.09|4166.09|4166.09|4166.09|4166|4166|0
1646145540000|2022-03-01 14:39:00|4166.4|4166.4|4167.05|4167.05|4167.37|4167.37|4166.28|4166.28|0
1646145550000|2022-03-01 14:39:10|4167.37|4167.37|4168.35|4168.35|4168.35|4168.35|4167.37|4167.37|0
1646145560000|2022-03-01 14:39:20|4167.42|4167.42|4166.55|4166.55|4167.42|4167.42|4166.45|4166.45|0
1646145570000|2022-03-01 14:39:30|4166.86|4166.86|4165.62|4165.62|4166.86|4166.86|4165.62|4165.62|0
1646145580000|2022-03-01 14:39:40|4165.58|4165.58|4166.02|4166.02|4166.2|4166.2|4165.58|4165.58|0
1646145590000|2022-03-01 14:39:50|4165.84|4165.84|4164.97|4164.97|4165.84|4165.84|4164.97|4164.97|0
1646145600000|2022-03-01 14:40:00|4165.6|4165.6|4166.7|4166.7|4166.7|4166.7|4165.6|4165.6|0
1646145610000|2022-03-01 14:40:10|4166.68|4166.68|4166.81|4166.81|4166.85|4166.85|4166.68|4166.68|0
1646145620000|2022-03-01 14:40:20|4166.58|4166.58|4165.96|4165.96|4166.89|4166.89|4165.96|4165.96|0
1646145630000|2022-03-01 14:40:30|4166.11|4166.11|4165|4165|4166.11|4166.11|4165|4165|0
1646145640000|2022-03-01 14:40:40|4164.96|4164.96|4164.78|4164.78|4164.96|4164.96|4164.12|4164.12|0
1646145650000|2022-03-01 14:40:50|4164.87|4164.87|4162.92|4162.92|4164.87|4164.87|4162.92|4162.92|0
1646145660000|2022-03-01 14:41:00|4162.61|4162.61|4163.37|4163.37|4163.8|4163.8|4162.61|4162.61|0
1646145670000|2022-03-01 14:41:10|4163.68|4163.68|4162.62|4162.62|4163.87|4163.87|4162.62|4162.62|0
1646145680000|2022-03-01 14:41:20|4162.93|4162.93|4162.31|4162.31|4163.24|4163.24|4162.31|4162.31|0
1646145690000|2022-03-01 14:41:30|4162.62|4162.62|4162.27|4162.27|4162.62|4162.62|4162.27|4162.27|0
1646145700000|2022-03-01 14:41:40|4162.58|4162.58|4161.71|4161.71|4162.89|4162.89|4161.71|4161.71|0
1646145710000|2022-03-01 14:41:50|4161.87|4161.87|4162.8|4162.8|4162.8|4162.8|4161.87|4161.87|0
1646145720000|2022-03-01 14:42:00|4162.49|4162.49|4162.19|4162.19|4162.49|4162.49|4161.56|4161.56|0
1646145730000|2022-03-01 14:42:10|4162.35|4162.35|4162.51|4162.51|4162.78|4162.78|4162.19|4162.19|0
1646145740000|2022-03-01 14:42:20|4162.2|4162.2|4162.51|4162.51|4162.51|4162.51|4162.2|4162.2|0
1646145750000|2022-03-01 14:42:30|4162.33|4162.33|4160.78|4160.78|4162.33|4162.33|4160.78|4160.78|0
1646145760000|2022-03-01 14:42:40|4160.18|4160.18|4159.01|4159.01|4160.18|4160.18|4159.01|4159.01|0
1646145770000|2022-03-01 14:42:50|4158.89|4158.89|4158.58|4158.58|4158.89|4158.89|4158.58|4158.58|0
1646145780000|2022-03-01 14:43:00|4158.46|4158.46|4158.13|4158.13|4158.46|4158.46|4157.59|4157.59|0
1646145790000|2022-03-01 14:43:10|4157.82|4157.82|4158.13|4158.13|4158.13|4158.13|4157.82|4157.82|0
1646145800000|2022-03-01 14:43:20|4157.97|4157.97|4159.68|4159.68|4159.68|4159.68|4157.97|4157.97|0
1646145810000|2022-03-01 14:43:30|4159.62|4159.62|4158.84|4158.84|4159.62|4159.62|4158.23|4158.23|0
1646145820000|2022-03-01 14:43:40|4159.78|4159.78|4160.7|4160.7|4160.7|4160.7|4159.78|4159.78|0
1646145830000|2022-03-01 14:43:50|4160.74|4160.74|4161.29|4161.29|4161.29|4161.29|4160.67|4160.67|0
1646145840000|2022-03-01 14:44:00|4161.91|4161.91|4161.44|4161.44|4161.91|4161.91|4161.13|4161.13|0
1646145850000|2022-03-01 14:44:10|4161.54|4161.54|4162.07|4162.07|4162.07|4162.07|4161.44|4161.44|0
1646145860000|2022-03-01 14:44:20|4162.38|4162.38|4162.51|4162.51|4162.51|4162.51|4162.2|4162.2|0
1646145870000|2022-03-01 14:44:30|4162.97|4162.97|4163.03|4163.03|4163.34|4163.34|4162.97|4162.97|0
1646145880000|2022-03-01 14:44:40|4163.97|4163.97|4164.15|4164.15|4164.15|4164.15|4163.97|4163.97|0
1646145890000|2022-03-01 14:44:50|4164.46|4164.46|4164.56|4164.56|4165.24|4165.24|4164.25|4164.25|0
1646145900000|2022-03-01 14:45:00|4164.87|4164.87|4164.66|4164.66|4164.88|4164.88|4164.08|4164.08|0
1646145910000|2022-03-01 14:45:10|4164.62|4164.62|4164.3|4164.3|4164.67|4164.67|4164.3|4164.3|0
1646145920000|2022-03-01 14:45:20|4164.46|4164.46|4164.77|4164.77|4165.08|4165.08|4164.46|4164.46|0
1646145930000|2022-03-01 14:45:30|4164.71|4164.71|4165.43|4165.43|4165.43|4165.43|4164.01|4164.01|0
1646145940000|2022-03-01 14:45:40|4165.75|4165.75|4164.85|4164.85|4165.75|4165.75|4164.85|4164.85|0
1646145950000|2022-03-01 14:45:50|4164.54|4164.54|4164.21|4164.21|4164.54|4164.54|4164.21|4164.21|0
1646145960000|2022-03-01 14:46:00|4163.59|4163.59|4164.06|4164.06|4164.06|4164.06|4163.12|4163.12|0
1646145970000|2022-03-01 14:46:10|4164.12|4164.12|4163.94|4163.94|4164.12|4164.12|4163.94|4163.94|0
1646145980000|2022-03-01 14:46:20|4163.63|4163.63|4163.32|4163.32|4163.63|4163.63|4163.32|4163.32|0
1646145990000|2022-03-01 14:46:30|4164.56|4164.56|4164.99|4164.99|4164.99|4164.99|4164.56|4164.56|0
1646146000000|2022-03-01 14:46:40|4165.92|4165.92|4165.64|4165.64|4165.92|4165.92|4165.64|4165.64|0
1646146010000|2022-03-01 14:46:50|4166.89|4166.89|4167.91|4167.91|4167.91|4167.91|4166.58|4166.58|0
1646146020000|2022-03-01 14:47:00|4167.3|4167.3|4166.89|4166.89|4168.23|4168.23|4166.58|4166.58|0
1646146030000|2022-03-01 14:47:10|4167.01|4167.01|4167.12|4167.12|4167.43|4167.43|4167.01|4167.01|0
1646146040000|2022-03-01 14:47:20|4167.14|4167.14|4166.63|4166.63|4167.14|4167.14|4166.32|4166.32|0
1646146050000|2022-03-01 14:47:30|4166.94|4166.94|4167.25|4167.25|4167.25|4167.25|4166.94|4166.94|0
1646146060000|2022-03-01 14:47:40|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|0
1646146070000|2022-03-01 14:47:50|4167.25|4167.25|4167.56|4167.56|4167.56|4167.56|4167.25|4167.25|0
1646146080000|2022-03-01 14:48:00|4167.68|4167.68|4167.02|4167.02|4167.68|4167.68|4166.44|4166.44|0
1646146090000|2022-03-01 14:48:10|4167.33|4167.33|4167.36|4167.36|4167.36|4167.36|4167.17|4167.17|0
1646146100000|2022-03-01 14:48:20|4166.74|4166.74|4166.74|4166.74|4166.74|4166.74|4166.74|4166.74|0
1646146110000|2022-03-01 14:48:30|4166.7|4166.7|4166.48|4166.48|4166.7|4166.7|4166.39|4166.39|0
1646146120000|2022-03-01 14:48:40|4166.66|4166.66|4168.16|4168.16|4168.62|4168.62|4166.66|4166.66|0
1646146130000|2022-03-01 14:48:50|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|0
1646146140000|2022-03-01 14:49:00|4168.56|4168.56|4168.52|4168.52|4168.56|4168.56|4168.52|4168.52|0
1646146150000|2022-03-01 14:49:10|4168.21|4168.21|4167.85|4167.85|4168.21|4168.21|4167.23|4167.23|0
1646146160000|2022-03-01 14:49:20|4167.23|4167.23|4167.23|4167.23|4167.23|4167.23|4167.23|4167.23|0
1646146170000|2022-03-01 14:49:30|4167.85|4167.85|4167.94|4167.94|4168.13|4168.13|4167.85|4167.85|0
1646146180000|2022-03-01 14:49:40|4168.25|4168.25|4167.17|4167.17|4168.25|4168.25|4167.17|4167.17|0
1646146190000|2022-03-01 14:49:50|4166.77|4166.77|4166.75|4166.75|4166.77|4166.77|4166.67|4166.67|0
1646146200000|2022-03-01 14:50:00|4166.87|4166.87|4165.72|4165.72|4166.96|4166.96|4165.72|4165.72|0
1646146210000|2022-03-01 14:50:10|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|0
1646146220000|2022-03-01 14:50:20|4165.6|4165.6|4166.71|4166.71|4166.95|4166.95|4165.6|4165.6|0
1646146230000|2022-03-01 14:50:30|4167.02|4167.02|4168.51|4168.51|4168.51|4168.51|4167.02|4167.02|0
1646146240000|2022-03-01 14:50:40|4169.13|4169.13|4168.73|4168.73|4169.13|4169.13|4168.73|4168.73|0
1646146250000|2022-03-01 14:50:50|4168.65|4168.65|4168.75|4168.75|4168.75|4168.75|4168.51|4168.51|0
1646146260000|2022-03-01 14:51:00|4168.13|4168.13|4168.17|4168.17|4168.17|4168.17|4168.13|4168.13|0
1646146270000|2022-03-01 14:51:10|4168.13|4168.13|4167.01|4167.01|4168.13|4168.13|4167.01|4167.01|0
1646146280000|2022-03-01 14:51:20|4166.94|4166.94|4165.4|4165.4|4166.94|4166.94|4165.28|4165.28|0
1646146290000|2022-03-01 14:51:30|4164.94|4164.94|4163.8|4163.8|4164.94|4164.94|4163.8|4163.8|0
1646146300000|2022-03-01 14:51:40|4163.49|4163.49|4162.87|4162.87|4163.49|4163.49|4162.84|4162.84|0
1646146310000|2022-03-01 14:51:50|4162.69|4162.69|4160.78|4160.78|4162.69|4162.69|4159.76|4159.76|0
1646146320000|2022-03-01 14:52:00|4160.94|4160.94|4159.23|4159.23|4160.94|4160.94|4159.23|4159.23|0
1646146330000|2022-03-01 14:52:10|4159.08|4159.08|4158.99|4158.99|4160.63|4160.63|4158.99|4158.99|0
1646146340000|2022-03-01 14:52:20|4158.68|4158.68|4157.75|4157.75|4158.68|4158.68|4157.75|4157.75|0
1646146350000|2022-03-01 14:52:30|4158.06|4158.06|4157.9|4157.9|4158.06|4158.06|4157.75|4157.75|0
1646146360000|2022-03-01 14:52:40|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|0
1646146370000|2022-03-01 14:52:50|4157.96|4157.96|4158.52|4158.52|4158.52|4158.52|4157.96|4157.96|0
1646146380000|2022-03-01 14:53:00|4158.61|4158.61|4159.17|4159.17|4159.95|4159.95|4158.61|4158.61|0
1646146390000|2022-03-01 14:53:10|4159.23|4159.23|4159.46|4159.46|4159.46|4159.46|4159.23|4159.23|0
1646146400000|2022-03-01 14:53:20|4159.55|4159.55|4160.15|4160.15|4160.15|4160.15|4159.55|4159.55|0
1646146410000|2022-03-01 14:53:30|4160.06|4160.06|4159.85|4159.85|4160.06|4160.06|4159.85|4159.85|0
1646146420000|2022-03-01 14:53:40|4160.16|4160.16|4159.94|4159.94|4160.16|4160.16|4159.85|4159.85|0
1646146430000|2022-03-01 14:53:50|4159.63|4159.63|4160.1|4160.1|4160.1|4160.1|4159.32|4159.32|0
1646146440000|2022-03-01 14:54:00|4161.34|4161.34|4160.46|4160.46|4161.39|4161.39|4160.46|4160.46|0
1646146450000|2022-03-01 14:54:10|4160.3|4160.3|4159.84|4159.84|4160.3|4160.3|4159.43|4159.43|0
1646146460000|2022-03-01 14:54:20|4159.53|4159.53|4159.49|4159.49|4159.69|4159.69|4159.49|4159.49|0
1646146470000|2022-03-01 14:54:30|4159.64|4159.64|4159.77|4159.77|4159.77|4159.77|4159.51|4159.51|0
1646146480000|2022-03-01 14:54:40|4160.08|4160.08|4160.66|4160.66|4160.66|4160.66|4159.72|4159.72|0
1646146490000|2022-03-01 14:54:50|4160.97|4160.97|4162.03|4162.03|4162.14|4162.14|4160.97|4160.97|0
1646146500000|2022-03-01 14:55:00|4161.72|4161.72|4160.89|4160.89|4161.82|4161.82|4160.89|4160.89|0
1646146510000|2022-03-01 14:55:10|4160.27|4160.27|4159.86|4159.86|4160.27|4160.27|4159.65|4159.65|0
1646146530000|2022-03-01 14:55:30|4159.58|4159.58|4158.66|4158.66|4159.58|4159.58|4158.66|4158.66|0
1646146540000|2022-03-01 14:55:40|4158.81|4158.81|4160.05|4160.05|4160.05|4160.05|4158.81|4158.81|0
1646146550000|2022-03-01 14:55:50|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|0
1646146560000|2022-03-01 14:56:00|4160.06|4160.06|4161.67|4161.67|4161.67|4161.67|4159.96|4159.96|0
1646146570000|2022-03-01 14:56:10|4161.05|4161.05|4161.82|4161.82|4161.82|4161.82|4161.05|4161.05|0
1646146580000|2022-03-01 14:56:20|4162.75|4162.75|4164.44|4164.44|4164.44|4164.44|4162.75|4162.75|0
1646146590000|2022-03-01 14:56:30|4163.82|4163.82|4165.36|4165.36|4165.36|4165.36|4163.82|4163.82|0
1646146600000|2022-03-01 14:56:40|4166.39|4166.39|4166.04|4166.04|4166.7|4166.7|4165.42|4165.42|0
1646146610000|2022-03-01 14:56:50|4166.16|4166.16|4167.27|4167.27|4167.27|4167.27|4166.16|4166.16|0
1646146620000|2022-03-01 14:57:00|4166.96|4166.96|4167.94|4167.94|4167.94|4167.94|4166.49|4166.49|0
1646146630000|2022-03-01 14:57:10|4168.13|4168.13|4168.41|4168.41|4169.1|4169.1|4167.1|4167.1|0
1646146640000|2022-03-01 14:57:20|4168.72|4168.72|4167.16|4167.16|4168.72|4168.72|4167.16|4167.16|0
1646146650000|2022-03-01 14:57:30|4168.09|4168.09|4169.02|4169.02|4169.02|4169.02|4168.09|4168.09|0
1646146670000|2022-03-01 14:57:50|4168.71|4168.71|4168.4|4168.4|4169.02|4169.02|4168.4|4168.4|0
1646146680000|2022-03-01 14:58:00|4168.52|4168.52|4168.55|4168.55|4168.55|4168.55|4168.46|4168.46|0
1646146700000|2022-03-01 14:58:20|4168.47|4168.47|4167.97|4167.97|4168.47|4168.47|4167.85|4167.85|0
1646146710000|2022-03-01 14:58:30|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|0
1646146720000|2022-03-01 14:58:40|4168.43|4168.43|4168.06|4168.06|4169.05|4169.05|4168.06|4168.06|0
1646146730000|2022-03-01 14:58:50|4167.87|4167.87|4168.03|4168.03|4168.34|4168.34|4167.87|4167.87|0
1646146750000|2022-03-01 14:59:10|4168.21|4168.21|4166.78|4166.78|4168.43|4168.43|4166.78|4166.78|0
1646146760000|2022-03-01 14:59:20|4166.63|4166.63|4166.69|4166.69|4166.75|4166.75|4166.63|4166.63|0
1646146770000|2022-03-01 14:59:30|4166.81|4166.81|4168.14|4168.14|4168.18|4168.18|4166.81|4166.81|0
1646146780000|2022-03-01 14:59:40|4168.26|4168.26|4168.42|4168.42|4168.42|4168.42|4168.26|4168.26|0
1646146790000|2022-03-01 14:59:50|4167.48|4167.48|4167.61|4167.61|4168.1|4168.1|4167.23|4167.23|0
1646146800000|2022-03-01 15:00:00|4168.54|4168.54|4168.13|4168.13|4169.38|4169.38|4168.13|4168.13|0
1646146810000|2022-03-01 15:00:10|4168.34|4168.34|4167.97|4167.97|4170.17|4170.17|4167.97|4167.97|0
1646146820000|2022-03-01 15:00:20|4167.66|4167.66|4167.85|4167.85|4167.85|4167.85|4167.23|4167.23|0
1646146830000|2022-03-01 15:00:30|4168.78|4168.78|4168.78|4168.78|4168.93|4168.93|4167.54|4167.54|0
1646146840000|2022-03-01 15:00:40|4168.16|4168.16|4168.46|4168.46|4168.47|4168.47|4167.85|4167.85|0
1646146850000|2022-03-01 15:00:50|4168.62|4168.62|4169.64|4169.64|4169.64|4169.64|4168.62|4168.62|0
1646146860000|2022-03-01 15:01:00|4169.62|4169.62|4168.76|4168.76|4169.84|4169.84|4168.76|4168.76|0
1646146870000|2022-03-01 15:01:10|4169.07|4169.07|4169.78|4169.78|4169.78|4169.78|4169.07|4169.07|0
1646146880000|2022-03-01 15:01:20|4170.09|4170.09|4168.68|4168.68|4170.4|4170.4|4168.68|4168.68|0
1646146890000|2022-03-01 15:01:30|4168.58|4168.58|4167.95|4167.95|4168.58|4168.58|4166.87|4166.87|0
1646146900000|2022-03-01 15:01:40|4168.57|4168.57|4168.68|4168.68|4168.68|4168.68|4168.53|4168.53|0
1646146910000|2022-03-01 15:01:50|4168.38|4168.38|4168.38|4168.38|4168.38|4168.38|4168.38|4168.38|0
1646146920000|2022-03-01 15:02:00|4168.07|4168.07|4168.69|4168.69|4168.69|4168.69|4168.07|4168.07|0
1646146930000|2022-03-01 15:02:10|4167.76|4167.76|4167.76|4167.76|4167.76|4167.76|4167.13|4167.13|0
1646146940000|2022-03-01 15:02:20|4167.6|4167.6|4165.79|4165.79|4167.6|4167.6|4165.79|4165.79|0
1646146950000|2022-03-01 15:02:30|4165.91|4165.91|4165.63|4165.63|4165.91|4165.91|4165.63|4165.63|0
1646146960000|2022-03-01 15:02:40|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|0
1646146970000|2022-03-01 15:02:50|4165.17|4165.17|4165.01|4165.01|4165.17|4165.17|4165.01|4165.01|0
1646146980000|2022-03-01 15:03:00|4165.2|4165.2|4169.62|4169.62|4169.62|4169.62|4165.2|4165.2|0
1646146990000|2022-03-01 15:03:10|4169.31|4169.31|4168.4|4168.4|4169.34|4169.34|4168.4|4168.4|0
1646147000000|2022-03-01 15:03:20|4168.36|4168.36|4168.48|4168.48|4168.48|4168.48|4168.36|4168.36|0
1646147010000|2022-03-01 15:03:30|4168.79|4168.79|4168.94|4168.94|4168.94|4168.94|4168.79|4168.79|0
1646147020000|2022-03-01 15:03:40|4169.09|4169.09|4170.46|4170.46|4170.61|4170.61|4169.09|4169.09|0
1646147030000|2022-03-01 15:03:50|4169.53|4169.53|4169.58|4169.58|4169.58|4169.58|4169.21|4169.21|0
1646147040000|2022-03-01 15:04:00|4169.9|4169.9|4170.36|4170.36|4170.36|4170.36|4169.9|4169.9|0
1646147050000|2022-03-01 15:04:10|4170.51|4170.51|4171.13|4171.13|4171.13|4171.13|4170.51|4170.51|0
1646147060000|2022-03-01 15:04:20|4171.44|4171.44|4171.76|4171.76|4171.76|4171.76|4171.44|4171.44|0
1646147070000|2022-03-01 15:04:30|4171.82|4171.82|4172|4172|4172|4172|4171.69|4171.69|0
1646147080000|2022-03-01 15:04:40|4171.89|4171.89|4173.59|4173.59|4173.59|4173.59|4171.89|4171.89|0
1646147090000|2022-03-01 15:04:50|4173.28|4173.28|4173.28|4173.28|4173.28|4173.28|4173.28|4173.28|0
1646147100000|2022-03-01 15:05:00|4173.13|4173.13|4173.59|4173.59|4173.59|4173.59|4172.97|4172.97|0
1646147110000|2022-03-01 15:05:10|4173.9|4173.9|4173.8|4173.8|4174.11|4174.11|4173.49|4173.49|0
1646147120000|2022-03-01 15:05:20|4173.84|4173.84|4173.75|4173.75|4174.37|4174.37|4173.75|4173.75|0
1646147130000|2022-03-01 15:05:30|4172.51|4172.51|4172.82|4172.82|4172.82|4172.82|4172.51|4172.51|0
1646147140000|2022-03-01 15:05:40|4172.86|4172.86|4172.58|4172.58|4173.38|4173.38|4172.58|4172.58|0
1646147150000|2022-03-01 15:05:50|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|0
1646147160000|2022-03-01 15:06:00|4172.26|4172.26|4172.57|4172.57|4172.57|4172.57|4172.26|4172.26|0
1646147170000|2022-03-01 15:06:10|4172.69|4172.69|4173.37|4173.37|4173.37|4173.37|4172.69|4172.69|0
1646147180000|2022-03-01 15:06:20|4173.31|4173.31|4172.74|4172.74|4173.55|4173.55|4172.74|4172.74|0
1646147190000|2022-03-01 15:06:30|4172.9|4172.9|4171.01|4171.01|4172.9|4172.9|4171.01|4171.01|0
1646147200000|2022-03-01 15:06:40|4170.96|4170.96|4169.54|4169.54|4170.96|4170.96|4169.54|4169.54|0
1646147210000|2022-03-01 15:06:50|4169.44|4169.44|4170.22|4170.22|4170.22|4170.22|4169.44|4169.44|0
1646147220000|2022-03-01 15:07:00|4170.31|4170.31|4168.64|4168.64|4170.31|4170.31|4168.64|4168.64|0
1646147230000|2022-03-01 15:07:10|4168.33|4168.33|4167.83|4167.83|4169.22|4169.22|4167.83|4167.83|0
1646147240000|2022-03-01 15:07:20|4167.52|4167.52|4166.91|4166.91|4167.52|4167.52|4166.91|4166.91|0
1646147250000|2022-03-01 15:07:30|4166.95|4166.95|4165.86|4165.86|4167.11|4167.11|4165.86|4165.86|0
1646147260000|2022-03-01 15:07:40|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|0
1646147270000|2022-03-01 15:07:50|4165.92|4165.92|4167.77|4167.77|4167.77|4167.77|4165.92|4165.92|0
1646147280000|2022-03-01 15:08:00|4167.67|4167.67|4167.66|4167.66|4167.67|4167.67|4167.49|4167.49|0
1646147290000|2022-03-01 15:08:10|4167.04|4167.04|4166.29|4166.29|4167.07|4167.07|4166.29|4166.29|0
1646147300000|2022-03-01 15:08:20|4166.14|4166.14|4165.98|4165.98|4166.14|4166.14|4165.51|4165.51|0
1646147310000|2022-03-01 15:08:30|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|0
1646147320000|2022-03-01 15:08:40|4166.33|4166.33|4166.36|4166.36|4166.36|4166.36|4166.33|4166.33|0
1646147330000|2022-03-01 15:08:50|4166.98|4166.98|4167.16|4167.16|4167.16|4167.16|4166.98|4166.98|0
1646147340000|2022-03-01 15:09:00|4167.32|4167.32|4166.14|4166.14|4167.32|4167.32|4165.52|4165.52|0
1646147360000|2022-03-01 15:09:20|4165.98|4165.98|4165.61|4165.61|4165.98|4165.98|4164.99|4164.99|0
1646147370000|2022-03-01 15:09:30|4165.57|4165.57|4165.73|4165.73|4166.04|4166.04|4165.42|4165.42|0
1646147380000|2022-03-01 15:09:40|4166.67|4166.67|4166.04|4166.04|4166.67|4166.67|4166.04|4166.04|0
1646147390000|2022-03-01 15:09:50|4166.14|4166.14|4165.85|4165.85|4166.14|4166.14|4165.85|4165.85|0
1646147400000|2022-03-01 15:10:00|4165.54|4165.54|4164.31|4164.31|4165.54|4165.54|4164.31|4164.31|0
1646147410000|2022-03-01 15:10:10|4165.25|4165.25|4165.02|4165.02|4165.25|4165.25|4165.02|4165.02|0
1646147420000|2022-03-01 15:10:20|4164.93|4164.93|4164|4164|4164.93|4164.93|4163.06|4163.06|0
1646147430000|2022-03-01 15:10:30|4163.37|4163.37|4162.34|4162.34|4163.37|4163.37|4162.34|4162.34|0
1646147440000|2022-03-01 15:10:40|4162.03|4162.03|4161.34|4161.34|4162.03|4162.03|4160.41|4160.41|0
1646147450000|2022-03-01 15:10:50|4160.41|4160.41|4159.33|4159.33|4160.41|4160.41|4159.33|4159.33|0
1646147460000|2022-03-01 15:11:00|4159.64|4159.64|4158.04|4158.04|4159.64|4159.64|4158.04|4158.04|0
1646147470000|2022-03-01 15:11:10|4158.02|4158.02|4158.28|4158.28|4158.38|4158.38|4157.76|4157.76|0
1646147480000|2022-03-01 15:11:20|4158.13|4158.13|4157.43|4157.43|4158.13|4158.13|4157.19|4157.19|0
1646147490000|2022-03-01 15:11:30|4157.37|4157.37|4157.67|4157.67|4157.99|4157.99|4157.36|4157.36|0
1646147500000|2022-03-01 15:11:40|4157.35|4157.35|4157.14|4157.14|4157.76|4157.76|4157.14|4157.14|0
1646147510000|2022-03-01 15:11:50|4157.23|4157.23|4157.54|4157.54|4157.54|4157.54|4157.23|4157.23|0
1646147530000|2022-03-01 15:12:10|4157.23|4157.23|4156.83|4156.83|4157.23|4157.23|4156.51|4156.51|0
1646147540000|2022-03-01 15:12:20|4156.2|4156.2|4155.8|4155.8|4156.2|4156.2|4155.8|4155.8|0
1646147550000|2022-03-01 15:12:30|4155.95|4155.95|4156.47|4156.47|4156.57|4156.57|4155.95|4155.95|0
1646147560000|2022-03-01 15:12:40|4157.09|4157.09|4157.19|4157.19|4157.19|4157.19|4157.09|4157.09|0
1646147570000|2022-03-01 15:12:50|4157.09|4157.09|4158.14|4158.14|4158.14|4158.14|4157.09|4157.09|0
1646147580000|2022-03-01 15:13:00|4158.26|4158.26|4158.14|4158.14|4158.45|4158.45|4157.83|4157.83|0
1646147590000|2022-03-01 15:13:10|4158.33|4158.33|4158.64|4158.64|4158.64|4158.64|4158.33|4158.33|0
1646147600000|2022-03-01 15:13:20|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|0
1646147610000|2022-03-01 15:13:30|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|0
1646147620000|2022-03-01 15:13:40|4158.14|4158.14|4158.18|4158.18|4158.18|4158.18|4158.14|4158.14|0
1646147630000|2022-03-01 15:13:50|4158.24|4158.24|4158.86|4158.86|4159.46|4159.46|4158.24|4158.24|0
1646147640000|2022-03-01 15:14:00|4158.88|4158.88|4156.59|4156.59|4159.25|4159.25|4156.59|4156.59|0
1646147650000|2022-03-01 15:14:10|4156.52|4156.52|4155.9|4155.9|4156.52|4156.52|4155.9|4155.9|0
1646147660000|2022-03-01 15:14:20|4155.99|4155.99|4156.98|4156.98|4156.98|4156.98|4155.99|4155.99|0
1646147670000|2022-03-01 15:14:30|4156.82|4156.82|4157.22|4157.22|4157.22|4157.22|4156.29|4156.29|0
1646147680000|2022-03-01 15:14:40|4157.53|4157.53|4157.72|4157.72|4157.72|4157.72|4157.53|4157.53|0
1646147690000|2022-03-01 15:14:50|4158.03|4158.03|4158.03|4158.03|4158.18|4158.18|4158.03|4158.03|0
1646147700000|2022-03-01 15:15:00|4157.41|4157.41|4157.43|4157.43|4157.43|4157.43|4157.1|4157.1|0
1646147710000|2022-03-01 15:15:10|4158.37|4158.37|4159.08|4159.08|4159.08|4159.08|4158.37|4158.37|0
1646147720000|2022-03-01 15:15:20|4158.77|4158.77|4158.61|4158.61|4158.77|4158.77|4158.46|4158.46|0
1646147730000|2022-03-01 15:15:30|4157.99|4157.99|4158.86|4158.86|4158.86|4158.86|4157.99|4157.99|0
1646147740000|2022-03-01 15:15:40|4158.68|4158.68|4157.65|4157.65|4158.68|4158.68|4157.65|4157.65|0
1646147750000|2022-03-01 15:15:50|4157.96|4157.96|4159.44|4159.44|4159.44|4159.44|4157.96|4157.96|0
1646147760000|2022-03-01 15:16:00|4159.29|4159.29|4160.49|4160.49|4160.49|4160.49|4159.29|4159.29|0
1646147770000|2022-03-01 15:16:10|4159.56|4159.56|4159.71|4159.71|4159.71|4159.71|4159.56|4159.56|0
1646147780000|2022-03-01 15:16:20|4159.65|4159.65|4160.18|4160.18|4160.18|4160.18|4159.34|4159.34|0
1646147790000|2022-03-01 15:16:30|4159.87|4159.87|4159.87|4159.87|4159.87|4159.87|4159.71|4159.71|0
1646147800000|2022-03-01 15:16:40|4160.05|4160.05|4160.85|4160.85|4160.85|4160.85|4159.88|4159.88|0
1646147810000|2022-03-01 15:16:50|4160.69|4160.69|4159.74|4159.74|4160.69|4160.69|4159.74|4159.74|0
1646147820000|2022-03-01 15:17:00|4160.05|4160.05|4159.74|4159.74|4160.05|4160.05|4159.74|4159.74|0
1646147830000|2022-03-01 15:17:10|4159.59|4159.59|4159.28|4159.28|4159.59|4159.59|4159.28|4159.28|0
1646147840000|2022-03-01 15:17:20|4158.97|4158.97|4157.06|4157.06|4158.97|4158.97|4157.06|4157.06|0
1646147850000|2022-03-01 15:17:30|4157.02|4157.02|4155.13|4155.13|4157.02|4157.02|4155.13|4155.13|0
1646147860000|2022-03-01 15:17:40|4154.51|4154.51|4155.28|4155.28|4155.28|4155.28|4153.58|4153.58|0
1646147870000|2022-03-01 15:17:50|4154.35|4154.35|4154.26|4154.26|4154.35|4154.35|4154.26|4154.26|0
1646147880000|2022-03-01 15:18:00|4154.41|4154.41|4154.26|4154.26|4154.41|4154.41|4154.26|4154.26|0
1646147890000|2022-03-01 15:18:10|4154.41|4154.41|4153.22|4153.22|4154.41|4154.41|4153.17|4153.17|0
1646147900000|2022-03-01 15:18:20|4152.9|4152.9|4153.53|4153.53|4153.53|4153.53|4152.6|4152.6|0
1646147910000|2022-03-01 15:18:30|4153.84|4153.84|4154|4154|4154.04|4154.04|4153.84|4153.84|0
1646147920000|2022-03-01 15:18:40|4154.06|4154.06|4153.94|4153.94|4154.06|4154.06|4153.63|4153.63|0
1646147930000|2022-03-01 15:18:50|4154.02|4154.02|4154.02|4154.02|4154.02|4154.02|4154.02|4154.02|0
1646147940000|2022-03-01 15:19:00|4153.09|4153.09|4153.58|4153.58|4153.73|4153.73|4152.99|4152.99|0
1646147950000|2022-03-01 15:19:10|4153.73|4153.73|4154.04|4154.04|4154.04|4154.04|4153.58|4153.58|0
1646147960000|2022-03-01 15:19:20|4154.35|4154.35|4154.35|4154.35|4154.35|4154.35|4154.35|4154.35|0
1646147970000|2022-03-01 15:19:30|4153.42|4153.42|4154.12|4154.12|4154.12|4154.12|4153.42|4153.42|0
1646147980000|2022-03-01 15:19:40|4154.17|4154.17|4155.03|4155.03|4155.03|4155.03|4154.17|4154.17|0
1646147990000|2022-03-01 15:19:50|4155.12|4155.12|4154.5|4154.5|4155.12|4155.12|4154.5|4154.5|0
1646148000000|2022-03-01 15:20:00|4154.65|4154.65|4154.15|4154.15|4154.65|4154.65|4154.09|4154.09|0
1646148010000|2022-03-01 15:20:10|4154.21|4154.21|4154.21|4154.21|4154.83|4154.83|4154.21|4154.21|0
1646148030000|2022-03-01 15:20:30|4154.33|4154.33|4154.48|4154.48|4154.48|4154.48|4154.33|4154.33|0
1646148040000|2022-03-01 15:20:40|4154.54|4154.54|4155.16|4155.16|4155.16|4155.16|4154.54|4154.54|0
1646148050000|2022-03-01 15:20:50|4155.35|4155.35|4155.51|4155.51|4155.51|4155.51|4155.35|4155.35|0
1646148060000|2022-03-01 15:21:00|4155.55|4155.55|4154.87|4154.87|4155.55|4155.55|4154.87|4154.87|0
1646148070000|2022-03-01 15:21:10|4155.17|4155.17|4155.8|4155.8|4155.8|4155.8|4155.17|4155.17|0
1646148080000|2022-03-01 15:21:20|4155.68|4155.68|4155.68|4155.68|4155.68|4155.68|4155.62|4155.62|0
1646148090000|2022-03-01 15:21:30|4154.12|4154.12|4155.37|4155.37|4155.37|4155.37|4154.12|4154.12|0
1646148100000|2022-03-01 15:21:40|4155.68|4155.68|4157.24|4157.24|4157.24|4157.24|4155.68|4155.68|0
1646148110000|2022-03-01 15:21:50|4157.28|4157.28|4157.8|4157.8|4157.8|4157.8|4157.28|4157.28|0
1646148120000|2022-03-01 15:22:00|4157.18|4157.18|4157.31|4157.31|4157.4|4157.4|4157.09|4157.09|0
1646148130000|2022-03-01 15:22:10|4157.13|4157.13|4155.83|4155.83|4157.13|4157.13|4155.83|4155.83|0
1646148140000|2022-03-01 15:22:20|4155.79|4155.79|4155.5|4155.5|4155.79|4155.79|4154.88|4154.88|0
1646148150000|2022-03-01 15:22:30|4154.88|4154.88|4153.64|4153.64|4154.88|4154.88|4153.64|4153.64|0
1646148160000|2022-03-01 15:22:40|4153.01|4153.01|4153.54|4153.54|4153.54|4153.54|4152.46|4152.46|0
1646148170000|2022-03-01 15:22:50|4153.23|4153.23|4153.35|4153.35|4153.35|4153.35|4152.92|4152.92|0
1646148180000|2022-03-01 15:23:00|4153.44|4153.44|4152.51|4152.51|4153.56|4153.56|4152.51|4152.51|0
1646148190000|2022-03-01 15:23:10|4152.2|4152.2|4150.92|4150.92|4152.2|4152.2|4150.92|4150.92|0
1646148200000|2022-03-01 15:23:20|4151.23|4151.23|4150.92|4150.92|4151.23|4151.23|4150.92|4150.92|0
1646148210000|2022-03-01 15:23:30|4150.84|4150.84|4151.87|4151.87|4151.87|4151.87|4150.38|4150.38|0
1646148220000|2022-03-01 15:23:40|4150.94|4150.94|4149.68|4149.68|4150.94|4150.94|4149.68|4149.68|0
1646148230000|2022-03-01 15:23:50|4149.99|4149.99|4150.57|4150.57|4150.7|4150.7|4149.99|4149.99|0
1646148240000|2022-03-01 15:24:00|4150.26|4150.26|4149.11|4149.11|4150.98|4150.98|4149.11|4149.11|0
1646148250000|2022-03-01 15:24:10|4149.42|4149.42|4148.95|4148.95|4149.42|4149.42|4148.64|4148.64|0
1646148260000|2022-03-01 15:24:20|4149.89|4149.89|4149.62|4149.62|4150.2|4150.2|4149.62|4149.62|0
1646148270000|2022-03-01 15:24:30|4150.39|4150.39|4150.86|4150.86|4151.04|4151.04|4150.39|4150.39|0
1646148280000|2022-03-01 15:24:40|4151.17|4151.17|4151.38|4151.38|4151.38|4151.38|4151.08|4151.08|0
1646148290000|2022-03-01 15:24:50|4151.07|4151.07|4151.13|4151.13|4151.13|4151.13|4151.07|4151.07|0
1646148300000|2022-03-01 15:25:00|4150.82|4150.82|4149.89|4149.89|4150.82|4150.82|4149.89|4149.89|0
1646148310000|2022-03-01 15:25:10|4149.93|4149.93|4149.81|4149.81|4149.93|4149.93|4149.75|4149.75|0
1646148320000|2022-03-01 15:25:20|4149.71|4149.71|4151.02|4151.02|4151.02|4151.02|4149.71|4149.71|0
1646148330000|2022-03-01 15:25:30|4150.92|4150.92|4150.73|4150.73|4150.92|4150.92|4150.26|4150.26|0
1646148340000|2022-03-01 15:25:40|4151.04|4151.04|4149.71|4149.71|4151.04|4151.04|4149.71|4149.71|0
1646148350000|2022-03-01 15:25:50|4149.4|4149.4|4149.24|4149.24|4149.4|4149.4|4149.09|4149.09|0
1646148360000|2022-03-01 15:26:00|4149.55|4149.55|4150.15|4150.15|4150.15|4150.15|4149.44|4149.44|0
1646148370000|2022-03-01 15:26:10|4150.3|4150.3|4149.68|4149.68|4150.3|4150.3|4149.68|4149.68|0
1646148380000|2022-03-01 15:26:20|4149.99|4149.99|4150.15|4150.15|4150.15|4150.15|4149.99|4149.99|0
1646148400000|2022-03-01 15:26:40|4150.3|4150.3|4149.37|4149.37|4150.3|4150.3|4149.37|4149.37|0
1646148410000|2022-03-01 15:26:50|4149.21|4149.21|4148.65|4148.65|4149.21|4149.21|4148.65|4148.65|0
1646148420000|2022-03-01 15:27:00|4149.59|4149.59|4149.7|4149.7|4149.7|4149.7|4149.59|4149.59|0
1646148430000|2022-03-01 15:27:10|4149.76|4149.76|4149.55|4149.55|4149.92|4149.92|4149.24|4149.24|0
1646148440000|2022-03-01 15:27:20|4149.86|4149.86|4149.54|4149.54|4150.63|4150.63|4149.54|4149.54|0
1646148450000|2022-03-01 15:27:30|4149.66|4149.66|4149.13|4149.13|4149.75|4149.75|4149.13|4149.13|0
1646148460000|2022-03-01 15:27:40|4149.45|4149.45|4149.3|4149.3|4149.45|4149.45|4149.26|4149.26|0
1646148470000|2022-03-01 15:27:50|4149.14|4149.14|4149.14|4149.14|4149.14|4149.14|4149.14|4149.14|0
1646148480000|2022-03-01 15:28:00|4149.2|4149.2|4149.2|4149.2|4149.2|4149.2|4149.2|4149.2|0
1646148490000|2022-03-01 15:28:10|4148.89|4148.89|4147.96|4147.96|4148.89|4148.89|4147.96|4147.96|0
1646148500000|2022-03-01 15:28:20|4147.9|4147.9|4148.38|4148.38|4148.38|4148.38|4147.76|4147.76|0
1646148510000|2022-03-01 15:28:30|4148.51|4148.51|4148.67|4148.67|4148.67|4148.67|4148.51|4148.51|0
1646148520000|2022-03-01 15:28:40|4148.63|4148.63|4148.58|4148.58|4148.63|4148.63|4148.58|4148.58|0
1646148530000|2022-03-01 15:28:50|4148.89|4148.89|4149.82|4149.82|4149.97|4149.97|4148.89|4148.89|0
1646148540000|2022-03-01 15:29:00|4150.13|4150.13|4150.13|4150.13|4150.13|4150.13|4150.13|4150.13|0
1646148550000|2022-03-01 15:29:10|4150.28|4150.28|4150.28|4150.28|4150.28|4150.28|4150.28|4150.28|0
1646148560000|2022-03-01 15:29:20|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|0
1646148570000|2022-03-01 15:29:30|4149.7|4149.7|4150.92|4150.92|4150.92|4150.92|4149.68|4149.68|0
1646148590000|2022-03-01 15:29:50|4151.01|4151.01|4152.62|4152.62|4152.68|4152.68|4150.95|4150.95|0
1646148600000|2022-03-01 15:30:00|4152.72|4152.72|4153.6|4153.6|4153.8|4153.8|4152.72|4152.72|0
1646148610000|2022-03-01 15:30:10|4153.45|4153.45|4153.45|4153.45|4153.76|4153.76|4153.14|4153.14|0
1646148620000|2022-03-01 15:30:20|4153.54|4153.54|4154.41|4154.41|4154.41|4154.41|4153.07|4153.07|0
1646148630000|2022-03-01 15:30:30|4155.03|4155.03|4155.07|4155.07|4155.07|4155.07|4155.03|4155.03|0
1646148640000|2022-03-01 15:30:40|4154.76|4154.76|4154.8|4154.8|4155.11|4155.11|4154.76|4154.76|0
1646148660000|2022-03-01 15:31:00|4155.11|4155.11|4155.57|4155.57|4155.6|4155.6|4154.18|4154.18|0
1646148670000|2022-03-01 15:31:10|4155.62|4155.62|4155.8|4155.8|4156.12|4156.12|4155.62|4155.62|0
1646148680000|2022-03-01 15:31:20|4155.99|4155.99|4156.05|4156.05|4156.05|4156.05|4155.74|4155.74|0
1646148690000|2022-03-01 15:31:30|4155.96|4155.96|4156.27|4156.27|4156.27|4156.27|4155.96|4155.96|0
1646148700000|2022-03-01 15:31:40|4155.96|4155.96|4156.89|4156.89|4156.89|4156.89|4155.96|4155.96|0
1646148710000|2022-03-01 15:31:50|4156.99|4156.99|4156.68|4156.68|4157.3|4157.3|4156.68|4156.68|0
1646148720000|2022-03-01 15:32:00|4157.61|4157.61|4158.7|4158.7|4159.32|4159.32|4157.61|4157.61|0
1646148730000|2022-03-01 15:32:10|4159.01|4159.01|4159.56|4159.56|4159.58|4159.58|4159.01|4159.01|0
1646148740000|2022-03-01 15:32:20|4158.94|4158.94|4160.19|4160.19|4160.81|4160.81|4158.94|4158.94|0
1646148750000|2022-03-01 15:32:30|4160.09|4160.09|4161.54|4161.54|4161.54|4161.54|4159.73|4159.73|0
1646148760000|2022-03-01 15:32:40|4161.63|4161.63|4161.63|4161.63|4161.63|4161.63|4161.63|4161.63|0
1646148770000|2022-03-01 15:32:50|4161.52|4161.52|4162.36|4162.36|4162.36|4162.36|4161.21|4161.21|0
1646148780000|2022-03-01 15:33:00|4162.55|4162.55|4162.64|4162.64|4163.98|4163.98|4162.23|4162.23|0
1646148790000|2022-03-01 15:33:10|4162.48|4162.48|4162|4162|4162.81|4162.81|4162|4162|0
1646148800000|2022-03-01 15:33:20|4161.84|4161.84|4161.69|4161.69|4161.84|4161.84|4161.69|4161.69|0
1646148810000|2022-03-01 15:33:30|4162|4162|4161.86|4161.86|4162|4162|4161.86|4161.86|0
1646148820000|2022-03-01 15:33:40|4161.24|4161.24|4161.07|4161.07|4161.24|4161.24|4160.77|4160.77|0
1646148830000|2022-03-01 15:33:50|4162.01|4162.01|4162.47|4162.47|4162.47|4162.47|4162.01|4162.01|0
1646148840000|2022-03-01 15:34:00|4162.57|4162.57|4162.66|4162.66|4162.66|4162.66|4161.57|4161.57|0
1646148850000|2022-03-01 15:34:10|4162.57|4162.57|4158.85|4158.85|4162.57|4162.57|4158.85|4158.85|0
1646148860000|2022-03-01 15:34:20|4158.54|4158.54|4158.17|4158.17|4158.72|4158.72|4158.11|4158.11|0
1646148870000|2022-03-01 15:34:30|4158.23|4158.23|4157.52|4157.52|4158.23|4158.23|4157.52|4157.52|0
1646148880000|2022-03-01 15:34:40|4157.46|4157.46|4157.27|4157.27|4157.48|4157.48|4156.96|4156.96|0
1646148890000|2022-03-01 15:34:50|4157.36|4157.36|4157.05|4157.05|4157.36|4157.36|4157.05|4157.05|0
1646148900000|2022-03-01 15:35:00|4157.24|4157.24|4157.86|4157.86|4157.86|4157.86|4157.24|4157.24|0
1646148910000|2022-03-01 15:35:10|4158.17|4158.17|4158.08|4158.08|4158.17|4158.17|4158.08|4158.08|0
1646148920000|2022-03-01 15:35:20|4157.77|4157.77|4157.35|4157.35|4157.77|4157.77|4157.35|4157.35|0
1646148930000|2022-03-01 15:35:30|4157.04|4157.04|4156.04|4156.04|4157.04|4157.04|4155.95|4155.95|0
1646148940000|2022-03-01 15:35:40|4156.66|4156.66|4156.98|4156.98|4157.22|4157.22|4156.66|4156.66|0
1646148950000|2022-03-01 15:35:50|4156.83|4156.83|4156.48|4156.48|4157.14|4157.14|4156.48|4156.48|0
1646148960000|2022-03-01 15:36:00|4156.54|4156.54|4156.44|4156.44|4156.69|4156.69|4156.38|4156.38|0
1646148970000|2022-03-01 15:36:10|4156.53|4156.53|4157.04|4157.04|4157.29|4157.29|4156.53|4156.53|0
1646148980000|2022-03-01 15:36:20|4156.73|4156.73|4156.73|4156.73|4156.73|4156.73|4156.73|4156.73|0
1646148990000|2022-03-01 15:36:30|4156.42|4156.42|4156.35|4156.35|4156.42|4156.42|4155.86|4155.86|0
1646149000000|2022-03-01 15:36:40|4155.89|4155.89|4153.63|4153.63|4155.89|4155.89|4153.16|4153.16|0
1646149010000|2022-03-01 15:36:50|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|0
1646149020000|2022-03-01 15:37:00|4153.01|4153.01|4152.49|4152.49|4153.2|4153.2|4152.49|4152.49|0
1646149030000|2022-03-01 15:37:10|4152.8|4152.8|4153.73|4153.73|4153.73|4153.73|4152.8|4152.8|0
1646149040000|2022-03-01 15:37:20|4153.82|4153.82|4153.2|4153.2|4153.82|4153.82|4153.2|4153.2|0
1646149050000|2022-03-01 15:37:30|4153.26|4153.26|4153.31|4153.31|4153.63|4153.63|4153.26|4153.26|0
1646149060000|2022-03-01 15:37:40|4153|4153|4151.39|4151.39|4153|4153|4151.39|4151.39|0
1646149070000|2022-03-01 15:37:50|4151.35|4151.35|4151.2|4151.2|4151.35|4151.35|4151.2|4151.2|0
1646149080000|2022-03-01 15:38:00|4150.89|4150.89|4150.53|4150.53|4151.2|4151.2|4150.53|4150.53|0
1646149100000|2022-03-01 15:38:20|4151.15|4151.15|4152.18|4152.18|4152.18|4152.18|4151.15|4151.15|0
1646149110000|2022-03-01 15:38:30|4152.08|4152.08|4151.43|4151.43|4152.08|4152.08|4151.21|4151.21|0
1646149120000|2022-03-01 15:38:40|4151.52|4151.52|4151.42|4151.42|4151.58|4151.58|4151.42|4151.42|0
1646149140000|2022-03-01 15:39:00|4152.05|4152.05|4151.64|4151.64|4152.05|4152.05|4151.64|4151.64|0
1646149150000|2022-03-01 15:39:10|4151.33|4151.33|4151.24|4151.24|4151.71|4151.71|4151.08|4151.08|0
1646149160000|2022-03-01 15:39:20|4151.19|4151.19|4151.03|4151.03|4151.66|4151.66|4151.03|4151.03|0
1646149170000|2022-03-01 15:39:30|4150.72|4150.72|4150.41|4150.41|4150.72|4150.72|4150.41|4150.41|0
1646149180000|2022-03-01 15:39:40|4150.72|4150.72|4150.72|4150.72|4150.72|4150.72|4150.41|4150.41|0
1646149190000|2022-03-01 15:39:50|4150.63|4150.63|4150.08|4150.08|4150.63|4150.63|4150.08|4150.08|0
1646149200000|2022-03-01 15:40:00|4150.39|4150.39|4149.89|4149.89|4151.32|4151.32|4149.89|4149.89|0
1646149210000|2022-03-01 15:40:10|4149.86|4149.86|4148.54|4148.54|4149.86|4149.86|4148.54|4148.54|0
1646149220000|2022-03-01 15:40:20|4148.23|4148.23|4148.38|4148.38|4148.38|4148.38|4148.23|4148.23|0
1646149230000|2022-03-01 15:40:30|4148.07|4148.07|4148.6|4148.6|4148.6|4148.6|4148.07|4148.07|0
1646149240000|2022-03-01 15:40:40|4148.91|4148.91|4148.57|4148.57|4149.1|4149.1|4148.38|4148.38|0
1646149250000|2022-03-01 15:40:50|4148.68|4148.68|4148.73|4148.73|4148.73|4148.73|4148.68|4148.68|0
1646149280000|2022-03-01 15:41:20|4149.67|4149.67|4148.66|4148.66|4149.67|4149.67|4148.66|4148.66|0
1646149290000|2022-03-01 15:41:30|4148.98|4148.98|4148.51|4148.51|4148.98|4148.98|4148.51|4148.51|0
1646149300000|2022-03-01 15:41:40|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|0
1646149310000|2022-03-01 15:41:50|4148.97|4148.97|4148.66|4148.66|4149.29|4149.29|4148.66|4148.66|0
1646149320000|2022-03-01 15:42:00|4148.97|4148.97|4148.97|4148.97|4148.97|4148.97|4148.97|4148.97|0
1646149330000|2022-03-01 15:42:10|4149.13|4149.13|4149.31|4149.31|4149.31|4149.31|4148.51|4148.51|0
1646149340000|2022-03-01 15:42:20|4149.01|4149.01|4148.77|4148.77|4149.01|4149.01|4148.54|4148.54|0
1646149350000|2022-03-01 15:42:30|4148.58|4148.58|4147.56|4147.56|4148.58|4148.58|4147.56|4147.56|0
1646149360000|2022-03-01 15:42:40|4147.46|4147.46|4147.46|4147.46|4147.46|4147.46|4147.46|4147.46|0
1646149370000|2022-03-01 15:42:50|4147.77|4147.77|4147.04|4147.04|4147.77|4147.77|4146.64|4146.64|0
1646149380000|2022-03-01 15:43:00|4147.36|4147.36|4146.92|4146.92|4147.75|4147.75|4146.77|4146.77|0
1646149390000|2022-03-01 15:43:10|4147.2|4147.2|4147.83|4147.83|4147.83|4147.83|4147.2|4147.2|0
1646149400000|2022-03-01 15:43:20|4147.87|4147.87|4145.05|4145.05|4147.87|4147.87|4145.05|4145.05|0
1646149410000|2022-03-01 15:43:30|4145.67|4145.67|4145.94|4145.94|4145.98|4145.98|4145.67|4145.67|0
1646149420000|2022-03-01 15:43:40|4145.79|4145.79|4146.65|4146.65|4146.65|4146.65|4145.79|4145.79|0
1646149430000|2022-03-01 15:43:50|4146.35|4146.35|4146.66|4146.66|4146.66|4146.66|4146.35|4146.35|0
1646149440000|2022-03-01 15:44:00|4146.74|4146.74|4146.43|4146.43|4146.78|4146.78|4146.43|4146.43|0
1646149450000|2022-03-01 15:44:10|4146.62|4146.62|4146.8|4146.8|4146.8|4146.8|4146.62|4146.62|0
1646149460000|2022-03-01 15:44:20|4146.91|4146.91|4145.71|4145.71|4146.91|4146.91|4145.71|4145.71|0
1646149470000|2022-03-01 15:44:30|4145.61|4145.61|4145.18|4145.18|4145.61|4145.61|4144.65|4144.65|0
1646149480000|2022-03-01 15:44:40|4144.87|4144.87|4143.9|4143.9|4144.87|4144.87|4143.9|4143.9|0
1646149490000|2022-03-01 15:44:50|4143.8|4143.8|4142.81|4142.81|4143.8|4143.8|4142.81|4142.81|0
1646149500000|2022-03-01 15:45:00|4142.65|4142.65|4143.23|4143.23|4143.23|4143.23|4142.65|4142.65|0
1646149510000|2022-03-01 15:45:10|4143.42|4143.42|4142.39|4142.39|4143.59|4143.59|4142.34|4142.34|0
1646149520000|2022-03-01 15:45:20|4143.01|4143.01|4143.01|4143.01|4143.01|4143.01|4143.01|4143.01|0
1646149530000|2022-03-01 15:45:30|4143.32|4143.32|4142.21|4142.21|4143.32|4143.32|4142.21|4142.21|0
1646149540000|2022-03-01 15:45:40|4142.11|4142.11|4141.75|4141.75|4142.11|4142.11|4141.75|4141.75|0
1646149550000|2022-03-01 15:45:50|4141.12|4141.12|4141.12|4141.12|4141.12|4141.12|4141.12|4141.12|0
1646149560000|2022-03-01 15:46:00|4141.75|4141.75|4142.29|4142.29|4142.69|4142.69|4141.75|4141.75|0
1646149570000|2022-03-01 15:46:10|4142.38|4142.38|4142.38|4142.38|4142.38|4142.38|4142.38|4142.38|0
1646149580000|2022-03-01 15:46:20|4142.07|4142.07|4141.76|4141.76|4142.07|4142.07|4141.76|4141.76|0
1646149590000|2022-03-01 15:46:30|4141.45|4141.45|4141.45|4141.45|4141.55|4141.55|4141.45|4141.45|0
1646149600000|2022-03-01 15:46:40|4141.76|4141.76|4141.76|4141.76|4141.76|4141.76|4141.76|4141.76|0
1646149610000|2022-03-01 15:46:50|4142.07|4142.07|4142.95|4142.95|4143.01|4143.01|4142.07|4142.07|0
1646149620000|2022-03-01 15:47:00|4143.88|4143.88|4144.55|4144.55|4144.55|4144.55|4143.88|4143.88|0
1646149630000|2022-03-01 15:47:10|4144.58|4144.58|4144.73|4144.73|4144.73|4144.73|4144.58|4144.58|0
1646149640000|2022-03-01 15:47:20|4145.35|4145.35|4145.31|4145.31|4145.35|4145.35|4145.31|4145.31|0
1646149650000|2022-03-01 15:47:30|4145.4|4145.4|4145.49|4145.49|4145.49|4145.49|4145.4|4145.4|0
1646149660000|2022-03-01 15:47:40|4145.46|4145.46|4145.46|4145.46|4145.46|4145.46|4145.46|4145.46|0
1646149670000|2022-03-01 15:47:50|4145.62|4145.62|4147.32|4147.32|4147.32|4147.32|4145.62|4145.62|0
1646149680000|2022-03-01 15:48:00|4147.42|4147.42|4148.81|4148.81|4148.81|4148.81|4147.42|4147.42|0
1646149690000|2022-03-01 15:48:10|4147.88|4147.88|4148.28|4148.28|4148.28|4148.28|4147.26|4147.26|0
1646149700000|2022-03-01 15:48:20|4148.6|4148.6|4149.38|4149.38|4149.38|4149.38|4148.6|4148.6|0
1646149710000|2022-03-01 15:48:30|4149.2|4149.2|4148.58|4148.58|4149.2|4149.2|4148.58|4148.58|0
1646149720000|2022-03-01 15:48:40|4148.74|4148.74|4149.51|4149.51|4149.67|4149.67|4148.74|4148.74|0
1646149730000|2022-03-01 15:48:50|4149.57|4149.57|4148.5|4148.5|4149.57|4149.57|4148.5|4148.5|0
1646149740000|2022-03-01 15:49:00|4148.45|4148.45|4148.41|4148.41|4148.45|4148.45|4148.41|4148.41|0
1646149750000|2022-03-01 15:49:10|4148.37|4148.37|4147.92|4147.92|4148.37|4148.37|4147.76|4147.76|0
1646149760000|2022-03-01 15:49:20|4147.76|4147.76|4147.72|4147.72|4147.76|4147.76|4147.72|4147.72|0
1646149770000|2022-03-01 15:49:30|4147.63|4147.63|4149.07|4149.07|4149.07|4149.07|4147.54|4147.54|0
1646149790000|2022-03-01 15:49:50|4150.31|4150.31|4150.62|4150.62|4150.62|4150.62|4150.31|4150.31|0
1646149800000|2022-03-01 15:50:00|4150.77|4150.77|4149.97|4149.97|4150.77|4150.77|4149.82|4149.82|0
1646149810000|2022-03-01 15:50:10|4149.66|4149.66|4150.1|4150.1|4150.25|4150.25|4149.66|4149.66|0
1646149820000|2022-03-01 15:50:20|4150.01|4150.01|4149.92|4149.92|4150.01|4150.01|4149.92|4149.92|0
1646149830000|2022-03-01 15:50:30|4149.87|4149.87|4150.02|4150.02|4150.02|4150.02|4149.71|4149.71|0
1646149840000|2022-03-01 15:50:40|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|0
1646149850000|2022-03-01 15:50:50|4150.96|4150.96|4152.1|4152.1|4152.1|4152.1|4150.96|4150.96|0
1646149860000|2022-03-01 15:51:00|4152.26|4152.26|4151.46|4151.46|4152.57|4152.57|4151.46|4151.46|0
1646149880000|2022-03-01 15:51:20|4151.77|4151.77|4153.4|4153.4|4153.4|4153.4|4151.77|4151.77|0
1646149890000|2022-03-01 15:51:30|4153.45|4153.45|4152.78|4152.78|4153.63|4153.63|4152.74|4152.74|0
1646149900000|2022-03-01 15:51:40|4152.69|4152.69|4151.45|4151.45|4152.69|4152.69|4151.45|4151.45|0
1646149910000|2022-03-01 15:51:50|4151.29|4151.29|4150.41|4150.41|4151.29|4151.29|4150.41|4150.41|0
1646149920000|2022-03-01 15:52:00|4150.36|4150.36|4149.49|4149.49|4150.42|4150.42|4149.49|4149.49|0
1646149930000|2022-03-01 15:52:10|4149.39|4149.39|4149.69|4149.69|4149.73|4149.73|4149.39|4149.39|0
1646149940000|2022-03-01 15:52:20|4149.73|4149.73|4149.03|4149.03|4149.73|4149.73|4149.03|4149.03|0
1646149950000|2022-03-01 15:52:30|4149.65|4149.65|4149.69|4149.69|4150|4150|4149.65|4149.65|0
1646149960000|2022-03-01 15:52:40|4150|4150|4150.09|4150.09|4150.09|4150.09|4150|4150|0
1646149970000|2022-03-01 15:52:50|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|0
1646149980000|2022-03-01 15:53:00|4150.64|4150.64|4150.88|4150.88|4150.88|4150.88|4150.64|4150.64|0
1646149990000|2022-03-01 15:53:10|4150.79|4150.79|4149.93|4149.93|4150.79|4150.79|4149.93|4149.93|0
1646150000000|2022-03-01 15:53:20|4149.9|4149.9|4148.69|4148.69|4149.9|4149.9|4148.69|4148.69|0
1646150010000|2022-03-01 15:53:30|4148.6|4148.6|4148.16|4148.16|4148.6|4148.6|4148.16|4148.16|0
1646150020000|2022-03-01 15:53:40|4148.12|4148.12|4148.02|4148.02|4148.21|4148.21|4147.81|4147.81|0
1646150030000|2022-03-01 15:53:50|4148.05|4148.05|4147.27|4147.27|4148.67|4148.67|4147.27|4147.27|0
1646150040000|2022-03-01 15:54:00|4147.37|4147.37|4147.12|4147.12|4147.84|4147.84|4147.12|4147.12|0
1646150050000|2022-03-01 15:54:10|4147.43|4147.43|4147.9|4147.9|4147.9|4147.9|4147.43|4147.43|0
1646150060000|2022-03-01 15:54:20|4148.14|4148.14|4149.15|4149.15|4149.8|4149.8|4148.14|4148.14|0
1646150070000|2022-03-01 15:54:30|4149.24|4149.24|4147.94|4147.94|4149.24|4149.24|4147.94|4147.94|0
1646150080000|2022-03-01 15:54:40|4148.56|4148.56|4148.4|4148.4|4148.56|4148.56|4148.4|4148.4|0
1646150090000|2022-03-01 15:54:50|4146.85|4146.85|4146.7|4146.7|4147.01|4147.01|4146.7|4146.7|0
1646150100000|2022-03-01 15:55:00|4146.65|4146.65|4146.65|4146.65|4146.65|4146.65|4146.65|4146.65|0
1646150110000|2022-03-01 15:55:10|4146.46|4146.46|4146.56|4146.56|4146.68|4146.68|4146.37|4146.37|0
1646150120000|2022-03-01 15:55:20|4146.41|4146.41|4146.48|4146.48|4146.56|4146.56|4146.41|4146.41|0
1646150130000|2022-03-01 15:55:30|4146.45|4146.45|4146.45|4146.45|4146.45|4146.45|4146.45|4146.45|0
1646150140000|2022-03-01 15:55:40|4147.23|4147.23|4147.23|4147.23|4147.23|4147.23|4147.23|4147.23|0
1646150150000|2022-03-01 15:55:50|4147.38|4147.38|4147.38|4147.38|4147.38|4147.38|4147.38|4147.38|0
1646150160000|2022-03-01 15:56:00|4147.69|4147.69|4147.85|4147.85|4147.85|4147.85|4147.54|4147.54|0
1646150170000|2022-03-01 15:56:10|4147.54|4147.54|4147.54|4147.54|4147.54|4147.54|4147.54|4147.54|0
1646150180000|2022-03-01 15:56:20|4147.23|4147.23|4147.07|4147.07|4147.23|4147.23|4146.76|4146.76|0
1646150190000|2022-03-01 15:56:30|4147.19|4147.19|4147.25|4147.25|4147.25|4147.25|4147.19|4147.19|0
1646150200000|2022-03-01 15:56:40|4147.31|4147.31|4150.73|4150.73|4150.73|4150.73|4147.31|4147.31|0
1646150210000|2022-03-01 15:56:50|4150.11|4150.11|4149.68|4149.68|4150.11|4150.11|4149.37|4149.37|0
1646150220000|2022-03-01 15:57:00|4149.99|4149.99|4149.99|4149.99|4149.99|4149.99|4149.99|4149.99|0
1646150230000|2022-03-01 15:57:10|4149.37|4149.37|4149.84|4149.84|4149.99|4149.99|4149.37|4149.37|0
1646150240000|2022-03-01 15:57:20|4149.74|4149.74|4149.12|4149.12|4149.9|4149.9|4149.12|4149.12|0
1646150250000|2022-03-01 15:57:30|4149.03|4149.03|4149.38|4149.38|4149.38|4149.38|4149.03|4149.03|0
1646150260000|2022-03-01 15:57:40|4149.41|4149.41|4149.1|4149.1|4149.41|4149.41|4148.79|4148.79|0
1646150280000|2022-03-01 15:58:00|4149.14|4149.14|4150.18|4150.18|4150.18|4150.18|4149.1|4149.1|0
1646150290000|2022-03-01 15:58:10|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|0
1646150300000|2022-03-01 15:58:20|4150.18|4150.18|4148.94|4148.94|4150.18|4150.18|4148.94|4148.94|0
1646150310000|2022-03-01 15:58:30|4149.56|4149.56|4150.19|4150.19|4150.81|4150.81|4149.25|4149.25|0
1646150320000|2022-03-01 15:58:40|4149.87|4149.87|4150.59|4150.59|4150.9|4150.9|4149.87|4149.87|0
1646150330000|2022-03-01 15:58:50|4150.74|4150.74|4151.05|4151.05|4151.05|4151.05|4150.74|4150.74|0
1646150340000|2022-03-01 15:59:00|4151.11|4151.11|4151.02|4151.02|4151.11|4151.11|4151.02|4151.02|0
1646150350000|2022-03-01 15:59:10|4150.93|4150.93|4150.71|4150.71|4151.55|4151.55|4150.62|4150.62|0
1646150360000|2022-03-01 15:59:20|4150.24|4150.24|4149.66|4149.66|4150.24|4150.24|4149.66|4149.66|0
1646150370000|2022-03-01 15:59:30|4149.71|4149.71|4149.4|4149.4|4149.71|4149.71|4149.25|4149.25|0
1646150380000|2022-03-01 15:59:40|4149.31|4149.31|4149.22|4149.22|4149.31|4149.31|4149.22|4149.22|0
1646150390000|2022-03-01 15:59:50|4148.91|4148.91|4148.81|4148.81|4148.91|4148.91|4148.81|4148.81|0
1646150400000|2022-03-01 16:00:00|4148.5|4148.5|4147.06|4147.06|4148.5|4148.5|4146.95|4146.95|0
1646150410000|2022-03-01 16:00:10|4146.99|4146.99|4146.52|4146.52|4147.96|4147.96|4146.52|4146.52|0
1646150420000|2022-03-01 16:00:20|4146.43|4146.43|4144.78|4144.78|4146.43|4146.43|4144.78|4144.78|0
1646150430000|2022-03-01 16:00:30|4144.72|4144.72|4146.15|4146.15|4146.15|4146.15|4144.72|4144.72|0
1646150440000|2022-03-01 16:00:40|4146.06|4146.06|4145.6|4145.6|4146.06|4146.06|4145.6|4145.6|0
1646150450000|2022-03-01 16:00:50|4145.57|4145.57|4145.57|4145.57|4145.57|4145.57|4145.57|4145.57|0
1646150460000|2022-03-01 16:01:00|4146.51|4146.51|4146.34|4146.34|4146.51|4146.51|4145.78|4145.78|0
1646150470000|2022-03-01 16:01:10|4146.36|4146.36|4148.16|4148.16|4148.62|4148.62|4146.36|4146.36|0
1646150480000|2022-03-01 16:01:20|4148.25|4148.25|4147.81|4147.81|4148.79|4148.79|4147.81|4147.81|0
1646150490000|2022-03-01 16:01:30|4147.5|4147.5|4147.74|4147.74|4147.84|4147.84|4147.5|4147.5|0
1646150500000|2022-03-01 16:01:40|4147.77|4147.77|4146.96|4146.96|4147.77|4147.77|4146.93|4146.93|0
1646150510000|2022-03-01 16:01:50|4147.05|4147.05|4147.36|4147.36|4147.36|4147.36|4147.05|4147.05|0
1646150520000|2022-03-01 16:02:00|4146.74|4146.74|4146.74|4146.74|4147.05|4147.05|4146.42|4146.42|0
1646150530000|2022-03-01 16:02:10|4147.36|4147.36|4147.85|4147.85|4147.85|4147.85|4147.36|4147.36|0
1646150540000|2022-03-01 16:02:20|4148.16|4148.16|4148.47|4148.47|4148.47|4148.47|4148.16|4148.16|0
1646150550000|2022-03-01 16:02:30|4148.16|4148.16|4148.47|4148.47|4148.47|4148.47|4148.16|4148.16|0
1646150560000|2022-03-01 16:02:40|4148.78|4148.78|4150.23|4150.23|4150.23|4150.23|4148.16|4148.16|0
1646150570000|2022-03-01 16:02:50|4150.33|4150.33|4150.29|4150.29|4151.32|4151.32|4150.29|4150.29|0
1646150580000|2022-03-01 16:03:00|4150.13|4150.13|4151.75|4151.75|4151.75|4151.75|4150.13|4150.13|0
1646150590000|2022-03-01 16:03:10|4151.44|4151.44|4151.54|4151.54|4151.54|4151.54|4151.44|4151.44|0
1646150600000|2022-03-01 16:03:20|4151.39|4151.39|4150.93|4150.93|4151.39|4151.39|4150.77|4150.77|0
1646150610000|2022-03-01 16:03:30|4151|4151|4151.31|4151.31|4151.31|4151.31|4151|4151|0
1646150620000|2022-03-01 16:03:40|4151.25|4151.25|4150.85|4150.85|4151.25|4151.25|4150.63|4150.63|0
1646150630000|2022-03-01 16:03:50|4150.79|4150.79|4151.17|4151.17|4151.88|4151.88|4150.79|4150.79|0
1646150640000|2022-03-01 16:04:00|4151.08|4151.08|4151.57|4151.57|4151.57|4151.57|4151.08|4151.08|0
1646150650000|2022-03-01 16:04:10|4151.48|4151.48|4149.9|4149.9|4151.48|4151.48|4149.59|4149.59|0
1646150660000|2022-03-01 16:04:20|4149.72|4149.72|4149.46|4149.46|4149.72|4149.72|4149.46|4149.46|0
1646150670000|2022-03-01 16:04:30|4149.62|4149.62|4149.46|4149.46|4149.62|4149.62|4149.46|4149.46|0
1646150680000|2022-03-01 16:04:40|4149.44|4149.44|4148.19|4148.19|4149.44|4149.44|4148.19|4148.19|0
1646150690000|2022-03-01 16:04:50|4148.5|4148.5|4148.5|4148.5|4148.5|4148.5|4148.5|4148.5|0
1646150700000|2022-03-01 16:05:00|4148.19|4148.19|4148.19|4148.19|4148.19|4148.19|4148.19|4148.19|0
1646150710000|2022-03-01 16:05:10|4148.51|4148.51|4147.94|4147.94|4148.51|4148.51|4147.94|4147.94|0
1646150720000|2022-03-01 16:05:20|4147.85|4147.85|4146.57|4146.57|4147.85|4147.85|4146.57|4146.57|0
1646150730000|2022-03-01 16:05:30|4146.26|4146.26|4145.65|4145.65|4146.26|4146.26|4145.61|4145.61|0
1646150740000|2022-03-01 16:05:40|4145.59|4145.59|4144.84|4144.84|4145.62|4145.62|4144.84|4144.84|0
1646150750000|2022-03-01 16:05:50|4144.72|4144.72|4144.72|4144.72|4144.72|4144.72|4144.72|4144.72|0
1646150760000|2022-03-01 16:06:00|4144.57|4144.57|4144.47|4144.47|4144.57|4144.57|4144.47|4144.47|0
1646150770000|2022-03-01 16:06:10|4144.63|4144.63|4144.16|4144.16|4144.94|4144.94|4144.16|4144.16|0
1646150780000|2022-03-01 16:06:20|4144.01|4144.01|4143.67|4143.67|4144.01|4144.01|4143.52|4143.52|0
1646150790000|2022-03-01 16:06:30|4143.76|4143.76|4142.77|4142.77|4143.76|4143.76|4142.77|4142.77|0
1646150800000|2022-03-01 16:06:40|4143.08|4143.08|4143.75|4143.75|4143.75|4143.75|4143.03|4143.03|0
1646150810000|2022-03-01 16:06:50|4143.83|4143.83|4143.5|4143.5|4143.93|4143.93|4143.43|4143.43|0
1646150820000|2022-03-01 16:07:00|4143.18|4143.18|4143.24|4143.24|4143.24|4143.24|4143.18|4143.18|0
1646150830000|2022-03-01 16:07:10|4143.29|4143.29|4143.61|4143.61|4143.61|4143.61|4143.29|4143.29|0
1646150840000|2022-03-01 16:07:20|4143.3|4143.3|4143.3|4143.3|4143.3|4143.3|4143.3|4143.3|0
1646150850000|2022-03-01 16:07:30|4143.48|4143.48|4143.88|4143.88|4143.94|4143.94|4143.48|4143.48|0
1646150860000|2022-03-01 16:07:40|4143.57|4143.57|4143.26|4143.26|4143.57|4143.57|4143.1|4143.1|0
1646150870000|2022-03-01 16:07:50|4143.01|4143.01|4141.68|4141.68|4143.01|4143.01|4141.68|4141.68|0
1646150880000|2022-03-01 16:08:00|4141.36|4141.36|4141.36|4141.36|4141.36|4141.36|4141.36|4141.36|0
1646150890000|2022-03-01 16:08:10|4140.43|4140.43|4140.28|4140.28|4140.43|4140.43|4140.28|4140.28|0
1646150900000|2022-03-01 16:08:20|4139.97|4139.97|4141.08|4141.08|4141.08|4141.08|4139.97|4139.97|0
1646150910000|2022-03-01 16:08:30|4140.77|4140.77|4140.49|4140.49|4140.77|4140.77|4140.31|4140.31|0
1646150920000|2022-03-01 16:08:40|4139.87|4139.87|4139.1|4139.1|4139.87|4139.87|4139.1|4139.1|0
1646150930000|2022-03-01 16:08:50|4139.19|4139.19|4138.63|4138.63|4139.19|4139.19|4138.63|4138.63|0
1646150940000|2022-03-01 16:09:00|4138.54|4138.54|4138.45|4138.45|4138.54|4138.54|4138.45|4138.45|0
1646150950000|2022-03-01 16:09:10|4138.35|4138.35|4138.51|4138.51|4138.51|4138.51|4138.2|4138.2|0
1646150960000|2022-03-01 16:09:20|4137.58|4137.58|4136.8|4136.8|4137.73|4137.73|4136.8|4136.8|0
1646150980000|2022-03-01 16:09:40|4137.11|4137.11|4137.11|4137.11|4137.46|4137.46|4137.11|4137.11|0
1646150990000|2022-03-01 16:09:50|4137.05|4137.05|4136.12|4136.12|4137.05|4137.05|4136.12|4136.12|0
1646151000000|2022-03-01 16:10:00|4135.97|4135.97|4136.28|4136.28|4136.28|4136.28|4135.87|4135.87|0
1646151010000|2022-03-01 16:10:10|4136.59|4136.59|4137.14|4137.14|4137.14|4137.14|4136.59|4136.59|0
1646151020000|2022-03-01 16:10:20|4137.3|4137.3|4137.27|4137.27|4137.36|4137.36|4137.27|4137.27|0
1646151030000|2022-03-01 16:10:30|4137.67|4137.67|4137.36|4137.36|4137.67|4137.67|4137.36|4137.36|0
1646151040000|2022-03-01 16:10:40|4137.17|4137.17|4137.17|4137.17|4137.17|4137.17|4137.17|4137.17|0
1646151050000|2022-03-01 16:10:50|4136.86|4136.86|4137.68|4137.68|4137.68|4137.68|4136.86|4136.86|0
1646151060000|2022-03-01 16:11:00|4137.99|4137.99|4139.23|4139.23|4139.54|4139.54|4137.99|4137.99|0
1646151070000|2022-03-01 16:11:10|4138.92|4138.92|4139.47|4139.47|4139.47|4139.47|4138.92|4138.92|0
1646151080000|2022-03-01 16:11:20|4139.16|4139.16|4138.98|4138.98|4139.32|4139.32|4138.67|4138.67|0
1646151090000|2022-03-01 16:11:30|4138.89|4138.89|4137.96|4137.96|4138.89|4138.89|4137.96|4137.96|0
1646151100000|2022-03-01 16:11:40|4138.58|4138.58|4137.65|4137.65|4138.58|4138.58|4137.65|4137.65|0
1646151110000|2022-03-01 16:11:50|4137.96|4137.96|4137.9|4137.9|4138.27|4138.27|4137.9|4137.9|0
1646151120000|2022-03-01 16:12:00|4137.88|4137.88|4137.78|4137.78|4137.88|4137.88|4136.69|4136.69|0
1646151130000|2022-03-01 16:12:10|4138.09|4138.09|4139.11|4139.11|4139.42|4139.42|4138.09|4138.09|0
1646151140000|2022-03-01 16:12:20|4139.07|4139.07|4138.05|4138.05|4139.07|4139.07|4137.89|4137.89|0
1646151150000|2022-03-01 16:12:30|4137.89|4137.89|4137.54|4137.54|4138.05|4138.05|4137.54|4137.54|0
1646151160000|2022-03-01 16:12:40|4137.85|4137.85|4136.99|4136.99|4137.85|4137.85|4136.99|4136.99|0
1646151170000|2022-03-01 16:12:50|4137.15|4137.15|4137.77|4137.77|4137.77|4137.77|4137.15|4137.15|0
1646151180000|2022-03-01 16:13:00|4137.73|4137.73|4138.33|4138.33|4138.33|4138.33|4137.73|4137.73|0
1646151190000|2022-03-01 16:13:10|4138.49|4138.49|4138.02|4138.02|4138.89|4138.89|4137.86|4137.86|0
1646151200000|2022-03-01 16:13:20|4138.18|4138.18|4139.38|4139.38|4139.38|4139.38|4138.13|4138.13|0
1646151210000|2022-03-01 16:13:30|4138.44|4138.44|4137.97|4137.97|4138.44|4138.44|4137.95|4137.95|0
1646151220000|2022-03-01 16:13:40|4138.28|4138.28|4138.28|4138.28|4138.28|4138.28|4138.28|4138.28|0
1646151230000|2022-03-01 16:13:50|4138.9|4138.9|4138.59|4138.59|4139|4139|4138.59|4138.59|0
1646151240000|2022-03-01 16:14:00|4138.9|4138.9|4140.83|4140.83|4140.83|4140.83|4138.9|4138.9|0
1646151250000|2022-03-01 16:14:10|4141.14|4141.14|4141.3|4141.3|4141.35|4141.35|4141.14|4141.14|0
1646151260000|2022-03-01 16:14:20|4141.36|4141.36|4140.64|4140.64|4141.36|4141.36|4140.64|4140.64|0
1646151270000|2022-03-01 16:14:30|4140.95|4140.95|4140.88|4140.88|4141.26|4141.26|4140.64|4140.64|0
1646151280000|2022-03-01 16:14:40|4141.19|4141.19|4142.68|4142.68|4142.68|4142.68|4141.19|4141.19|0
1646151290000|2022-03-01 16:14:50|4142.88|4142.88|4143.78|4143.78|4143.78|4143.78|4142.88|4142.88|0
1646151300000|2022-03-01 16:15:00|4143.62|4143.62|4143.56|4143.56|4143.62|4143.62|4143.25|4143.25|0
1646151310000|2022-03-01 16:15:10|4143.16|4143.16|4143.31|4143.31|4143.37|4143.37|4142.85|4142.85|0
1646151320000|2022-03-01 16:15:20|4143.41|4143.41|4142.78|4142.78|4143.41|4143.41|4142.78|4142.78|0
1646151330000|2022-03-01 16:15:30|4142.61|4142.61|4142.2|4142.2|4142.75|4142.75|4142.2|4142.2|0
1646151340000|2022-03-01 16:15:40|4142.35|4142.35|4141.98|4141.98|4142.35|4142.35|4141.05|4141.05|0
1646151350000|2022-03-01 16:15:50|4141.92|4141.92|4141.42|4141.42|4141.92|4141.92|4141.42|4141.42|0
1646151360000|2022-03-01 16:16:00|4141.27|4141.27|4140.53|4140.53|4141.27|4141.27|4140.53|4140.53|0
1646151370000|2022-03-01 16:16:10|4140.38|4140.38|4139.51|4139.51|4140.38|4140.38|4139.29|4139.29|0
1646151380000|2022-03-01 16:16:20|4139.36|4139.36|4139.51|4139.51|4139.51|4139.51|4139.2|4139.2|0
1646151390000|2022-03-01 16:16:30|4139.82|4139.82|4140.32|4140.32|4140.32|4140.32|4139.82|4139.82|0
1646151400000|2022-03-01 16:16:40|4140.22|4140.22|4139.11|4139.11|4140.22|4140.22|4139.11|4139.11|0
1646151410000|2022-03-01 16:16:50|4139.2|4139.2|4139.26|4139.26|4139.26|4139.26|4139.01|4139.01|0
1646151420000|2022-03-01 16:17:00|4139.35|4139.35|4139.78|4139.78|4139.78|4139.78|4139.35|4139.35|0
1646151430000|2022-03-01 16:17:10|4140.72|4140.72|4140.72|4140.72|4140.72|4140.72|4140.72|4140.72|0
1646151440000|2022-03-01 16:17:20|4140.76|4140.76|4141.21|4141.21|4141.21|4141.21|4140.72|4140.72|0
1646151450000|2022-03-01 16:17:30|4140.59|4140.59|4140.84|4140.84|4140.84|4140.84|4140.28|4140.28|0
1646151460000|2022-03-01 16:17:40|4140.68|4140.68|4140.9|4140.9|4140.9|4140.9|4139.97|4139.97|0
1646151470000|2022-03-01 16:17:50|4141.21|4141.21|4140.74|4140.74|4141.83|4141.83|4140.74|4140.74|0
1646151480000|2022-03-01 16:18:00|4140.7|4140.7|4140.7|4140.7|4140.7|4140.7|4140.7|4140.7|0
1646151490000|2022-03-01 16:18:10|4140.39|4140.39|4139.81|4139.81|4140.39|4140.39|4139.61|4139.61|0
1646151500000|2022-03-01 16:18:20|4139.65|4139.65|4139.96|4139.96|4139.96|4139.96|4139.65|4139.65|0
1646151510000|2022-03-01 16:18:30|4140.05|4140.05|4140.17|4140.17|4140.17|4140.17|4140.05|4140.05|0
1646151530000|2022-03-01 16:18:50|4140.08|4140.08|4138.9|4138.9|4140.08|4140.08|4138.9|4138.9|0
1646151540000|2022-03-01 16:19:00|4138.81|4138.81|4139.3|4139.3|4139.3|4139.3|4137.86|4137.86|0
1646151550000|2022-03-01 16:19:10|4139.45|4139.45|4139.08|4139.08|4139.45|4139.45|4139.08|4139.08|0
1646151560000|2022-03-01 16:19:20|4138.52|4138.52|4137.35|4137.35|4138.52|4138.52|4137|4137|0
1646151570000|2022-03-01 16:19:30|4137.04|4137.04|4137.1|4137.1|4137.35|4137.35|4137.04|4137.04|0
1646151580000|2022-03-01 16:19:40|4137.05|4137.05|4136.88|4136.88|4137.05|4137.05|4136.26|4136.26|0
1646151590000|2022-03-01 16:19:50|4136.84|4136.84|4136.86|4136.86|4137.17|4137.17|4136.84|4136.84|0
1646151600000|2022-03-01 16:20:00|4137.17|4137.17|4137.29|4137.29|4137.44|4137.44|4137.17|4137.17|0
1646151610000|2022-03-01 16:20:10|4137.33|4137.33|4137.33|4137.33|4137.33|4137.33|4137.33|4137.33|0
1646151620000|2022-03-01 16:20:20|4136.71|4136.71|4137.01|4137.01|4137.02|4137.02|4136.09|4136.09|0
1646151630000|2022-03-01 16:20:30|4137.32|4137.32|4137.37|4137.37|4137.37|4137.37|4137.32|4137.32|0
1646151640000|2022-03-01 16:20:40|4137.68|4137.68|4137.46|4137.46|4137.99|4137.99|4137.46|4137.46|0
1646151650000|2022-03-01 16:20:50|4137.36|4137.36|4137.36|4137.36|4137.36|4137.36|4137.05|4137.05|0
1646151660000|2022-03-01 16:21:00|4137.05|4137.05|4137.68|4137.68|4137.68|4137.68|4136.43|4136.43|0
1646151670000|2022-03-01 16:21:10|4137.36|4137.36|4137.54|4137.54|4137.68|4137.68|4137.36|4137.36|0
1646151680000|2022-03-01 16:21:20|4137.23|4137.23|4137.95|4137.95|4137.95|4137.95|4137.23|4137.23|0
1646151690000|2022-03-01 16:21:30|4137.64|4137.64|4136.99|4136.99|4137.64|4137.64|4136.99|4136.99|0
1646151700000|2022-03-01 16:21:40|4136.53|4136.53|4136.18|4136.18|4136.53|4136.53|4136.06|4136.06|0
1646151710000|2022-03-01 16:21:50|4136.49|4136.49|4136.18|4136.18|4136.49|4136.49|4135.87|4135.87|0
1646151720000|2022-03-01 16:22:00|4136.64|4136.64|4137.64|4137.64|4137.64|4137.64|4136.62|4136.62|0
1646151730000|2022-03-01 16:22:10|4137.33|4137.33|4137.21|4137.21|4137.33|4137.33|4137.21|4137.21|0
1646151740000|2022-03-01 16:22:20|4137.52|4137.52|4138.14|4138.14|4138.14|4138.14|4137.52|4137.52|0
1646151750000|2022-03-01 16:22:30|4138.76|4138.76|4138.05|4138.05|4138.76|4138.76|4138.05|4138.05|0
1646151760000|2022-03-01 16:22:40|4138.36|4138.36|4138.45|4138.45|4138.45|4138.45|4138.36|4138.36|0
1646151770000|2022-03-01 16:22:50|4138.6|4138.6|4138.6|4138.6|4138.6|4138.6|4138.6|4138.6|0
1646151780000|2022-03-01 16:23:00|4138.92|4138.92|4138.44|4138.44|4139.05|4139.05|4138.44|4138.44|0
1646151790000|2022-03-01 16:23:10|4139.06|4139.06|4139.29|4139.29|4139.29|4139.29|4139.06|4139.06|0
1646151800000|2022-03-01 16:23:20|4138.36|4138.36|4138.36|4138.36|4138.36|4138.36|4138.36|4138.36|0
1646151810000|2022-03-01 16:23:30|4138.05|4138.05|4138.25|4138.25|4138.29|4138.29|4137.74|4137.74|0
1646151820000|2022-03-01 16:23:40|4138.31|4138.31|4138.26|4138.26|4138.31|4138.31|4138.26|4138.26|0
1646151830000|2022-03-01 16:23:50|4138.2|4138.2|4138.61|4138.61|4138.61|4138.61|4138.2|4138.2|0
1646151840000|2022-03-01 16:24:00|4137.99|4137.99|4137.99|4137.99|4137.99|4137.99|4137.83|4137.83|0
1646151850000|2022-03-01 16:24:10|4137.95|4137.95|4137.85|4137.85|4137.95|4137.95|4137.85|4137.85|0
1646151860000|2022-03-01 16:24:20|4137.7|4137.7|4137.36|4137.36|4137.7|4137.7|4137.21|4137.21|0
1646151870000|2022-03-01 16:24:30|4137.26|4137.26|4136.95|4136.95|4137.26|4137.26|4136.95|4136.95|0
1646151880000|2022-03-01 16:24:40|4136.64|4136.64|4135.71|4135.71|4136.64|4136.64|4135.71|4135.71|0
1646151890000|2022-03-01 16:24:50|4135.77|4135.77|4135.62|4135.62|4135.77|4135.77|4135.62|4135.62|0
1646151900000|2022-03-01 16:25:00|4135.53|4135.53|4135.25|4135.25|4135.53|4135.53|4134.63|4134.63|0
1646151910000|2022-03-01 16:25:10|4135.33|4135.33|4135.45|4135.45|4135.45|4135.45|4135.24|4135.24|0
1646151920000|2022-03-01 16:25:20|4135.36|4135.36|4135.36|4135.36|4135.36|4135.36|4135.36|4135.36|0
1646151930000|2022-03-01 16:25:30|4135.51|4135.51|4134.25|4134.25|4135.51|4135.51|4134.25|4134.25|0
1646151940000|2022-03-01 16:25:40|4134.19|4134.19|4133.52|4133.52|4135.03|4135.03|4133.52|4133.52|0
1646151950000|2022-03-01 16:25:50|4133.84|4133.84|4133.94|4133.94|4133.94|4133.94|4133.47|4133.47|0
1646151960000|2022-03-01 16:26:00|4134.09|4134.09|4134.49|4134.49|4134.49|4134.49|4133.63|4133.63|0
1646151970000|2022-03-01 16:26:10|4133.87|4133.87|4134.81|4134.81|4134.81|4134.81|4133.87|4133.87|0
1646151980000|2022-03-01 16:26:20|4134.71|4134.71|4133.78|4133.78|4134.87|4134.87|4133.47|4133.47|0
1646151990000|2022-03-01 16:26:30|4133.8|4133.8|4133.05|4133.05|4133.8|4133.8|4133.05|4133.05|0
1646152000000|2022-03-01 16:26:40|4132.74|4132.74|4132.4|4132.4|4132.74|4132.74|4132.33|4132.33|0
1646152010000|2022-03-01 16:26:50|4132.71|4132.71|4132.71|4132.71|4132.71|4132.71|4132.71|4132.71|0
1646152030000|2022-03-01 16:27:10|4132.8|4132.8|4132.71|4132.71|4133.02|4133.02|4132.4|4132.4|0
1646152040000|2022-03-01 16:27:20|4132.4|4132.4|4130.21|4130.21|4132.71|4132.71|4130.21|4130.21|0
1646152050000|2022-03-01 16:27:30|4130.37|4130.37|4129.9|4129.9|4130.52|4130.52|4129.9|4129.9|0
1646152060000|2022-03-01 16:27:40|4129.84|4129.84|4130.85|4130.85|4130.85|4130.85|4129.34|4129.34|0
1646152070000|2022-03-01 16:27:50|4130.73|4130.73|4130.38|4130.38|4130.73|4130.73|4130.23|4130.23|0
1646152080000|2022-03-01 16:28:00|4130.54|4130.54|4129.53|4129.53|4130.54|4130.54|4129.53|4129.53|0
1646152090000|2022-03-01 16:28:10|4129.22|4129.22|4128.04|4128.04|4129.68|4129.68|4128.04|4128.04|0
1646152100000|2022-03-01 16:28:20|4128.19|4128.19|4127.57|4127.57|4128.19|4128.19|4127.57|4127.57|0
1646152110000|2022-03-01 16:28:30|4127.88|4127.88|4127.65|4127.65|4127.88|4127.88|4127.03|4127.03|0
1646152120000|2022-03-01 16:28:40|4127.34|4127.34|4127.06|4127.06|4127.34|4127.34|4126.47|4126.47|0
1646152130000|2022-03-01 16:28:50|4127.1|4127.1|4126.64|4126.64|4127.5|4127.5|4126.64|4126.64|0
1646152140000|2022-03-01 16:29:00|4126.25|4126.25|4125.18|4125.18|4126.56|4126.56|4125.18|4125.18|0
1646152150000|2022-03-01 16:29:10|4125.48|4125.48|4124.52|4124.52|4125.48|4125.48|4124.52|4124.52|0
1646152160000|2022-03-01 16:29:20|4124.35|4124.35|4124.55|4124.55|4124.69|4124.69|4124.35|4124.35|0
1646152170000|2022-03-01 16:29:30|4124.49|4124.49|4124.21|4124.21|4124.49|4124.49|4124.17|4124.17|0
1646152180000|2022-03-01 16:29:40|4124.29|4124.29|4124|4124|4124.6|4124.6|4123.29|4123.29|0
1646152190000|2022-03-01 16:29:50|4122.76|4122.76|4123.79|4123.79|4124.66|4124.66|4122.04|4122.04|0
1646208900000|2022-03-02 08:15:00|4106.62|4106.62|4108.59|4108.59|4108.59|4108.59|4106.62|4106.62|0
1646208910000|2022-03-02 08:15:10|4108.47|4108.47|4107.54|4107.54|4108.68|4108.68|4107.37|4107.37|0
1646208920000|2022-03-02 08:15:20|4107.39|4107.39|4104.9|4104.9|4107.39|4107.39|4104.59|4104.59|0
1646208930000|2022-03-02 08:15:30|4104.59|4104.59|4103.47|4103.47|4104.59|4104.59|4103.29|4103.29|0
1646208940000|2022-03-02 08:15:40|4103.57|4103.57|4105.59|4105.59|4106.93|4106.93|4103.57|4103.57|0
1646208950000|2022-03-02 08:15:50|4104.97|4104.97|4104.97|4104.97|4104.97|4104.97|4104.97|4104.97|0
1646208960000|2022-03-02 08:16:00|4105.05|4105.05|4104.56|4104.56|4105.05|4105.05|4103.35|4103.35|0
1646208970000|2022-03-02 08:16:10|4104.47|4104.47|4107.67|4107.67|4107.95|4107.95|4104.47|4104.47|0
1646208980000|2022-03-02 08:16:20|4107.61|4107.61|4109.21|4109.21|4109.21|4109.21|4107.61|4107.61|0
1646208990000|2022-03-02 08:16:30|4109.15|4109.15|4106.7|4106.7|4109.18|4109.18|4106.7|4106.7|0
1646209000000|2022-03-02 08:16:40|4106.42|4106.42|4106.34|4106.34|4106.7|4106.7|4106.34|4106.34|0
1646209010000|2022-03-02 08:16:50|4107|4107|4105.93|4105.93|4108.55|4108.55|4105.93|4105.93|0
1646209020000|2022-03-02 08:17:00|4106.09|4106.09|4109.12|4109.12|4109.12|4109.12|4106.09|4106.09|0
1646209030000|2022-03-02 08:17:10|4109.17|4109.17|4110.97|4110.97|4111.15|4111.15|4109.17|4109.17|0
1646209040000|2022-03-02 08:17:20|4110.66|4110.66|4106.56|4106.56|4110.66|4110.66|4106.56|4106.56|0
1646209050000|2022-03-02 08:17:30|4106.41|4106.41|4108.32|4108.32|4108.41|4108.41|4106.41|4106.41|0
1646209060000|2022-03-02 08:17:40|4106.76|4106.76|4102.44|4102.44|4106.95|4106.95|4101.82|4101.82|0
1646209070000|2022-03-02 08:17:50|4103.06|4103.06|4103.78|4103.78|4103.78|4103.78|4103.06|4103.06|0
1646209080000|2022-03-02 08:18:00|4103.62|4103.62|4101.95|4101.95|4103.69|4103.69|4101.64|4101.64|0
1646209090000|2022-03-02 08:18:10|4102.88|4102.88|4106.14|4106.14|4106.18|4106.18|4102.16|4102.16|0
1646209100000|2022-03-02 08:18:20|4105.79|4105.79|4104.84|4104.84|4105.79|4105.79|4103.77|4103.77|0
1646209110000|2022-03-02 08:18:30|4105.15|4105.15|4107.51|4107.51|4107.51|4107.51|4105.15|4105.15|0
1646209120000|2022-03-02 08:18:40|4107.2|4107.2|4106.52|4106.52|4107.2|4107.2|4106.34|4106.34|0
1646209130000|2022-03-02 08:18:50|4106.37|4106.37|4104.42|4104.42|4106.37|4106.37|4104.04|4104.04|0
1646209140000|2022-03-02 08:19:00|4103.77|4103.77|4104.69|4104.69|4104.85|4104.85|4103.12|4103.12|0
1646209150000|2022-03-02 08:19:10|4104.6|4104.6|4105.3|4105.3|4105.61|4105.61|4104.51|4104.51|0
1646209160000|2022-03-02 08:19:20|4105.15|4105.15|4103.38|4103.38|4105.15|4105.15|4103.22|4103.22|0
1646209170000|2022-03-02 08:19:30|4102.45|4102.45|4098.94|4098.94|4102.45|4102.45|4098.94|4098.94|0
1646209180000|2022-03-02 08:19:40|4099.88|4099.88|4102.63|4102.63|4102.63|4102.63|4099.88|4099.88|0
1646209190000|2022-03-02 08:19:50|4102.87|4102.87|4104.16|4104.16|4104.47|4104.47|4102.87|4102.87|0
1646209200000|2022-03-02 08:20:00|4104.07|4104.07|4102.86|4102.86|4104.07|4104.07|4101.27|4101.27|0
1646209210000|2022-03-02 08:20:10|4102.77|4102.77|4104.01|4104.01|4104.63|4104.63|4102.64|4102.64|0
1646209220000|2022-03-02 08:20:20|4103.89|4103.89|4106.29|4106.29|4106.29|4106.29|4103.89|4103.89|0
1646209230000|2022-03-02 08:20:30|4105.83|4105.83|4103.91|4103.91|4105.83|4105.83|4103.63|4103.63|0
1646209240000|2022-03-02 08:20:40|4103.85|4103.85|4103.65|4103.65|4103.85|4103.85|4103.23|4103.23|0
1646209250000|2022-03-02 08:20:50|4103.75|4103.75|4104.55|4104.55|4104.65|4104.65|4103.72|4103.72|0
1646209260000|2022-03-02 08:21:00|4104.37|4104.37|4101.8|4101.8|4104.46|4104.46|4100.78|4100.78|0
1646209270000|2022-03-02 08:21:10|4101.9|4101.9|4102.12|4102.12|4102.16|4102.16|4101.23|4101.23|0
1646209280000|2022-03-02 08:21:20|4101.94|4101.94|4101.57|4101.57|4101.94|4101.94|4101.57|4101.57|0
1646209290000|2022-03-02 08:21:30|4101.48|4101.48|4099.09|4099.09|4101.57|4101.57|4099.09|4099.09|0
1646209300000|2022-03-02 08:21:40|4097.84|4097.84|4098.68|4098.68|4098.99|4098.99|4097.66|4097.66|0
1646209310000|2022-03-02 08:21:50|4098.37|4098.37|4100.02|4100.02|4100.3|4100.3|4098.28|4098.28|0
1646209320000|2022-03-02 08:22:00|4100.33|4100.33|4098.75|4098.75|4100.61|4100.61|4097.91|4097.91|0
1646209330000|2022-03-02 08:22:10|4098.84|4098.84|4099.36|4099.36|4099.45|4099.45|4098.84|4098.84|0
1646209340000|2022-03-02 08:22:20|4099.59|4099.59|4099.29|4099.29|4099.59|4099.59|4098.03|4098.03|0
1646209350000|2022-03-02 08:22:30|4098.98|4098.98|4100.96|4100.96|4101.05|4101.05|4098.98|4098.98|0
1646209360000|2022-03-02 08:22:40|4100.65|4100.65|4099.53|4099.53|4100.65|4100.65|4098.63|4098.63|0
1646209370000|2022-03-02 08:22:50|4099.72|4099.72|4100.89|4100.89|4101.52|4101.52|4099.72|4099.72|0
1646209380000|2022-03-02 08:23:00|4100.49|4100.49|4099.65|4099.65|4100.55|4100.55|4099.56|4099.56|0
1646209390000|2022-03-02 08:23:10|4098.25|4098.25|4099.76|4099.76|4100.07|4100.07|4098.25|4098.25|0
1646209400000|2022-03-02 08:23:20|4099.86|4099.86|4099.77|4099.77|4100.08|4100.08|4099.15|4099.15|0
1646209410000|2022-03-02 08:23:30|4100.17|4100.17|4101.61|4101.61|4101.61|4101.61|4100.02|4100.02|0
1646209420000|2022-03-02 08:23:40|4101.4|4101.4|4100.19|4100.19|4101.44|4101.44|4099.88|4099.88|0
1646209430000|2022-03-02 08:23:50|4099.91|4099.91|4098.95|4098.95|4100|4100|4098.95|4098.95|0
1646209440000|2022-03-02 08:24:00|4098.33|4098.33|4099.11|4099.11|4099.11|4099.11|4098.33|4098.33|0
1646209450000|2022-03-02 08:24:10|4098.8|4098.8|4099.89|4099.89|4099.89|4099.89|4098.65|4098.65|0
1646209460000|2022-03-02 08:24:20|4098.95|4098.95|4099.28|4099.28|4099.43|4099.43|4098.77|4098.77|0
1646209470000|2022-03-02 08:24:30|4099.59|4099.59|4099.73|4099.73|4099.82|4099.82|4099.59|4099.59|0
1646209480000|2022-03-02 08:24:40|4099.64|4099.64|4097.86|4097.86|4099.98|4099.98|4097.4|4097.4|0
1646209490000|2022-03-02 08:24:50|4099.11|4099.11|4099.91|4099.91|4099.91|4099.91|4099.11|4099.11|0
1646209500000|2022-03-02 08:25:00|4100.09|4100.09|4098.05|4098.05|4101.21|4101.21|4098.05|4098.05|0
1646209510000|2022-03-02 08:25:10|4097.92|4097.92|4098.36|4098.36|4099.6|4099.6|4097.62|4097.62|0
1646209520000|2022-03-02 08:25:20|4098.17|4098.17|4098.08|4098.08|4098.17|4098.17|4098.08|4098.08|0
1646209530000|2022-03-02 08:25:30|4097.77|4097.77|4098.44|4098.44|4098.44|4098.44|4097.77|4097.77|0
1646209540000|2022-03-02 08:25:40|4098.48|4098.48|4098.79|4098.79|4098.79|4098.79|4098.48|4098.48|0
1646209550000|2022-03-02 08:25:50|4099.41|4099.41|4099.26|4099.26|4099.41|4099.41|4099.26|4099.26|0
1646209560000|2022-03-02 08:26:00|4099.88|4099.88|4099.35|4099.35|4099.97|4099.97|4099.35|4099.35|0
1646209570000|2022-03-02 08:26:10|4099.26|4099.26|4101.88|4101.88|4101.88|4101.88|4099.26|4099.26|0
1646209580000|2022-03-02 08:26:20|4101.41|4101.41|4102.35|4102.35|4102.35|4102.35|4100.8|4100.8|0
1646209590000|2022-03-02 08:26:30|4101.73|4101.73|4099.4|4099.4|4101.73|4101.73|4099.4|4099.4|0
1646209600000|2022-03-02 08:26:40|4098.47|4098.47|4097.54|4097.54|4098.47|4098.47|4097.23|4097.23|0
1646209610000|2022-03-02 08:26:50|4097.44|4097.44|4097.41|4097.41|4097.72|4097.72|4096.14|4096.14|0
1646209620000|2022-03-02 08:27:00|4097.57|4097.57|4098.27|4098.27|4098.27|4098.27|4097.34|4097.34|0
1646209630000|2022-03-02 08:27:10|4098.65|4098.65|4095.18|4095.18|4098.65|4098.65|4094.41|4094.41|0
1646209640000|2022-03-02 08:27:20|4095.16|4095.16|4092.82|4092.82|4095.16|4095.16|4092.63|4092.63|0
1646209650000|2022-03-02 08:27:30|4092.51|4092.51|4091.42|4091.42|4092.66|4092.66|4091.42|4091.42|0
1646209660000|2022-03-02 08:27:40|4091.1|4091.1|4090.25|4090.25|4091.1|4091.1|4090.25|4090.25|0
1646209670000|2022-03-02 08:27:50|4090.44|4090.44|4088.93|4088.93|4090.48|4090.48|4088.93|4088.93|0
1646209680000|2022-03-02 08:28:00|4088.62|4088.62|4088.46|4088.46|4088.62|4088.62|4088.46|4088.46|0
1646209690000|2022-03-02 08:28:10|4088.62|4088.62|4087.47|4087.47|4088.62|4088.62|4087.47|4087.47|0
1646209700000|2022-03-02 08:28:20|4087.56|4087.56|4087.59|4087.59|4087.59|4087.59|4087.56|4087.56|0
1646209710000|2022-03-02 08:28:30|4087.68|4087.68|4091.26|4091.26|4091.65|4091.65|4087.68|4087.68|0
1646209720000|2022-03-02 08:28:40|4091.57|4091.57|4091.88|4091.88|4091.88|4091.88|4091.57|4091.57|0
1646209730000|2022-03-02 08:28:50|4093.13|4093.13|4093.74|4093.74|4093.74|4093.74|4093.13|4093.13|0
1646209740000|2022-03-02 08:29:00|4094.05|4094.05|4094.09|4094.09|4094.27|4094.27|4093.9|4093.9|0
1646209750000|2022-03-02 08:29:10|4094.13|4094.13|4094.92|4094.92|4094.92|4094.92|4093.83|4093.83|0
1646209760000|2022-03-02 08:29:20|4095.1|4095.1|4095.72|4095.72|4095.72|4095.72|4095.1|4095.1|0
1646209770000|2022-03-02 08:29:30|4095.42|4095.42|4096.42|4096.42|4096.88|4096.88|4095.42|4095.42|0
1646209780000|2022-03-02 08:29:40|4096.11|4096.11|4097.58|4097.58|4097.58|4097.58|4095.71|4095.71|0
1646209790000|2022-03-02 08:29:50|4097.67|4097.67|4097.77|4097.77|4097.77|4097.77|4097.67|4097.67|0
1646209800000|2022-03-02 08:30:00|4097.02|4097.02|4096.27|4096.27|4097.02|4097.02|4096.03|4096.03|0
1646209810000|2022-03-02 08:30:10|4096.05|4096.05|4095.06|4095.06|4096.05|4096.05|4094.94|4094.94|0
1646209820000|2022-03-02 08:30:20|4095.37|4095.37|4095.62|4095.62|4095.86|4095.86|4095.31|4095.31|0
1646209830000|2022-03-02 08:30:30|4096.05|4096.05|4097.7|4097.7|4097.7|4097.7|4096.05|4096.05|0
1646209840000|2022-03-02 08:30:40|4096.76|4096.76|4097.05|4097.05|4097.05|4097.05|4096.14|4096.14|0
1646209850000|2022-03-02 08:30:50|4097.36|4097.36|4097.71|4097.71|4097.71|4097.71|4097.36|4097.36|0
1646209860000|2022-03-02 08:31:00|4097.81|4097.81|4095.79|4095.79|4098.21|4098.21|4095.79|4095.79|0
1646209870000|2022-03-02 08:31:10|4095.64|4095.64|4095.09|4095.09|4095.64|4095.64|4094.93|4094.93|0
1646209880000|2022-03-02 08:31:20|4095.18|4095.18|4095.18|4095.18|4095.18|4095.18|4094.87|4094.87|0
1646209890000|2022-03-02 08:31:30|4095.64|4095.64|4095.31|4095.31|4096.42|4096.42|4095.31|4095.31|0
1646209900000|2022-03-02 08:31:40|4095.4|4095.4|4095.53|4095.53|4095.53|4095.53|4095.4|4095.4|0
1646209910000|2022-03-02 08:31:50|4095.85|4095.85|4096.71|4096.71|4097.15|4097.15|4095.81|4095.81|0
1646209920000|2022-03-02 08:32:00|4096.25|4096.25|4096.25|4096.25|4096.25|4096.25|4096.25|4096.25|0
1646209930000|2022-03-02 08:32:10|4096.34|4096.34|4095.68|4095.68|4096.42|4096.42|4095.31|4095.31|0
1646209940000|2022-03-02 08:32:20|4096.3|4096.3|4096.82|4096.82|4097.81|4097.81|4096.3|4096.3|0
1646209950000|2022-03-02 08:32:30|4096.98|4096.98|4097.23|4097.23|4097.33|4097.33|4096.82|4096.82|0
1646209960000|2022-03-02 08:32:40|4097.33|4097.33|4095.31|4095.31|4097.33|4097.33|4094.69|4094.69|0
1646209970000|2022-03-02 08:32:50|4095.41|4095.41|4094.7|4094.7|4095.82|4095.82|4094.7|4094.7|0
1646209980000|2022-03-02 08:33:00|4094.64|4094.64|4095.23|4095.23|4095.23|4095.23|4094.33|4094.33|0
1646209990000|2022-03-02 08:33:10|4095.54|4095.54|4097.36|4097.36|4097.98|4097.98|4095.54|4095.54|0
1646210000000|2022-03-02 08:33:20|4097.05|4097.05|4095.41|4095.41|4097.36|4097.36|4095.41|4095.41|0
1646210010000|2022-03-02 08:33:30|4095.5|4095.5|4093.59|4093.59|4095.5|4095.5|4093.59|4093.59|0
1646210020000|2022-03-02 08:33:40|4093.74|4093.74|4092.79|4092.79|4094.2|4094.2|4092.79|4092.79|0
1646210030000|2022-03-02 08:33:50|4093.1|4093.1|4093.13|4093.13|4093.56|4093.56|4093.1|4093.1|0
1646210040000|2022-03-02 08:34:00|4093.75|4093.75|4093.48|4093.48|4093.85|4093.85|4093.38|4093.38|0
1646210050000|2022-03-02 08:34:10|4093.57|4093.57|4092.23|4092.23|4093.66|4093.66|4092.23|4092.23|0
1646210060000|2022-03-02 08:34:20|4092.05|4092.05|4091.65|4091.65|4092.05|4092.05|4091.65|4091.65|0
1646210070000|2022-03-02 08:34:30|4092.73|4092.73|4093.74|4093.74|4094.36|4094.36|4092.73|4092.73|0
1646210080000|2022-03-02 08:34:40|4094.05|4094.05|4093.4|4093.4|4094.05|4094.05|4093.4|4093.4|0
1646210090000|2022-03-02 08:34:50|4092.94|4092.94|4093.71|4093.71|4093.71|4093.71|4092.94|4092.94|0
1646210100000|2022-03-02 08:35:00|4093.53|4093.53|4094.87|4094.87|4095.08|4095.08|4093.47|4093.47|0
1646210110000|2022-03-02 08:35:10|4095.18|4095.18|4096.8|4096.8|4098.28|4098.28|4095.18|4095.18|0
1646210120000|2022-03-02 08:35:20|4097.12|4097.12|4096.56|4096.56|4097.33|4097.33|4096.56|4096.56|0
1646210130000|2022-03-02 08:35:30|4096.75|4096.75|4096.36|4096.36|4096.79|4096.79|4096.36|4096.36|0
1646210140000|2022-03-02 08:35:40|4096.64|4096.64|4096.95|4096.95|4096.95|4096.95|4096.64|4096.64|0
1646210150000|2022-03-02 08:35:50|4096.67|4096.67|4096.67|4096.67|4096.67|4096.67|4096.67|4096.67|0
1646210160000|2022-03-02 08:36:00|4096.36|4096.36|4097.05|4097.05|4097.05|4097.05|4095.62|4095.62|0
1646210170000|2022-03-02 08:36:10|4098.29|4098.29|4097.11|4097.11|4098.75|4098.75|4097.11|4097.11|0
1646210180000|2022-03-02 08:36:20|4097.07|4097.07|4097.07|4097.07|4097.07|4097.07|4097.07|4097.07|0
1646210190000|2022-03-02 08:36:30|4096.91|4096.91|4096.48|4096.48|4096.91|4096.91|4096.29|4096.29|0
1646210200000|2022-03-02 08:36:40|4096.17|4096.17|4095.77|4095.77|4096.17|4096.17|4094.53|4094.53|0
1646210210000|2022-03-02 08:36:50|4096.23|4096.23|4096.85|4096.85|4096.85|4096.85|4096.23|4096.23|0
1646210220000|2022-03-02 08:37:00|4096.7|4096.7|4095.98|4095.98|4096.7|4096.7|4095.67|4095.67|0
1646210230000|2022-03-02 08:37:10|4096.17|4096.17|4096.7|4096.7|4096.7|4096.7|4096.17|4096.17|0
1646210240000|2022-03-02 08:37:20|4096.39|4096.39|4096.39|4096.39|4096.39|4096.39|4096.39|4096.39|0
1646210250000|2022-03-02 08:37:30|4095.97|4095.97|4095.7|4095.7|4095.97|4095.97|4095.7|4095.7|0
1646210260000|2022-03-02 08:37:40|4095.6|4095.6|4095.42|4095.42|4095.6|4095.6|4095.33|4095.33|0
1646210270000|2022-03-02 08:37:50|4095.17|4095.17|4094.06|4094.06|4095.17|4095.17|4094.06|4094.06|0
1646210280000|2022-03-02 08:38:00|4094.24|4094.24|4094.54|4094.54|4094.54|4094.54|4092.99|4092.99|0
1646210290000|2022-03-02 08:38:10|4094.42|4094.42|4095.92|4095.92|4095.92|4095.92|4094.42|4094.42|0
1646210300000|2022-03-02 08:38:20|4096.11|4096.11|4095.86|4095.86|4096.2|4096.2|4095.86|4095.86|0
1646210310000|2022-03-02 08:38:30|4095.24|4095.24|4094.98|4094.98|4095.43|4095.43|4094.89|4094.89|0
1646210320000|2022-03-02 08:38:40|4094.2|4094.2|4092.96|4092.96|4094.2|4094.2|4092.96|4092.96|0
1646210330000|2022-03-02 08:38:50|4092.34|4092.34|4093.28|4093.28|4093.74|4093.74|4092.34|4092.34|0
1646210340000|2022-03-02 08:39:00|4092.04|4092.04|4092.17|4092.17|4092.17|4092.17|4091.85|4091.85|0
1646210350000|2022-03-02 08:39:10|4092.26|4092.26|4091.21|4091.21|4092.26|4092.26|4091.02|4091.02|0
1646210360000|2022-03-02 08:39:20|4091.25|4091.25|4091.74|4091.74|4091.74|4091.74|4091.25|4091.25|0
1646210370000|2022-03-02 08:39:30|4091.92|4091.92|4091.3|4091.3|4091.92|4091.92|4091.03|4091.03|0
1646210380000|2022-03-02 08:39:40|4091.15|4091.15|4090.89|4090.89|4091.15|4091.15|4090.78|4090.78|0
1646210390000|2022-03-02 08:39:50|4090.99|4090.99|4089.39|4089.39|4090.99|4090.99|4089.39|4089.39|0
1646210400000|2022-03-02 08:40:00|4089.08|4089.08|4087.57|4087.57|4089.08|4089.08|4087.53|4087.53|0
1646210410000|2022-03-02 08:40:10|4088.19|4088.19|4087.92|4087.92|4090.21|4090.21|4087.92|4087.92|0
1646210420000|2022-03-02 08:40:20|4088|4088|4088.93|4088.93|4088.93|4088.93|4088|4088|0
1646210430000|2022-03-02 08:40:30|4089.12|4089.12|4089.98|4089.98|4089.98|4089.98|4089.12|4089.12|0
1646210440000|2022-03-02 08:40:40|4090.26|4090.26|4088.01|4088.01|4090.26|4090.26|4087.94|4087.94|0
1646210450000|2022-03-02 08:40:50|4088.2|4088.2|4087.16|4087.16|4088.2|4088.2|4086.21|4086.21|0
1646210460000|2022-03-02 08:41:00|4087.25|4087.25|4086.63|4086.63|4087.69|4087.69|4086.48|4086.48|0
1646210470000|2022-03-02 08:41:10|4086.48|4086.48|4084.89|4084.89|4086.48|4086.48|4084.89|4084.89|0
1646210480000|2022-03-02 08:41:20|4084.27|4084.27|4084.19|4084.19|4084.27|4084.27|4084.19|4084.19|0
1646210490000|2022-03-02 08:41:30|4083.25|4083.25|4083.69|4083.69|4083.69|4083.69|4083.07|4083.07|0
1646210500000|2022-03-02 08:41:40|4083.84|4083.84|4084.02|4084.02|4084.47|4084.47|4083.66|4083.66|0
1646210510000|2022-03-02 08:41:50|4084.2|4084.2|4084.3|4084.3|4085.86|4085.86|4083.99|4083.99|0
1646210520000|2022-03-02 08:42:00|4084.15|4084.15|4084.74|4084.74|4084.74|4084.74|4083.97|4083.97|0
1646210530000|2022-03-02 08:42:10|4084.59|4084.59|4085.89|4085.89|4085.89|4085.89|4084.59|4084.59|0
1646210540000|2022-03-02 08:42:20|4085.58|4085.58|4084.9|4084.9|4085.58|4085.58|4083.28|4083.28|0
1646210550000|2022-03-02 08:42:30|4084.74|4084.74|4086.39|4086.39|4086.39|4086.39|4084.74|4084.74|0
1646210560000|2022-03-02 08:42:40|4085.93|4085.93|4085.69|4085.69|4085.93|4085.93|4085.59|4085.59|0
1646210570000|2022-03-02 08:42:50|4084.44|4084.44|4083.95|4083.95|4084.44|4084.44|4083.89|4083.89|0
1646210580000|2022-03-02 08:43:00|4083.64|4083.64|4085.22|4085.22|4085.22|4085.22|4083.37|4083.37|0
1646210590000|2022-03-02 08:43:10|4085.37|4085.37|4085.44|4085.44|4085.84|4085.84|4085.37|4085.37|0
1646210600000|2022-03-02 08:43:20|4085.63|4085.63|4084.48|4084.48|4085.63|4085.63|4084.48|4084.48|0
1646210610000|2022-03-02 08:43:30|4084.32|4084.32|4084.95|4084.95|4084.95|4084.95|4084.32|4084.32|0
1646210620000|2022-03-02 08:43:40|4085.14|4085.14|4085.76|4085.76|4086.94|4086.94|4085.14|4085.14|0
1646210630000|2022-03-02 08:43:50|4085.91|4085.91|4086.19|4086.19|4086.19|4086.19|4085.91|4085.91|0
1646210650000|2022-03-02 08:44:10|4087.12|4087.12|4088.04|4088.04|4088.04|4088.04|4087.12|4087.12|0
1646210670000|2022-03-02 08:44:30|4087.95|4087.95|4087.55|4087.55|4087.95|4087.95|4086.31|4086.31|0
1646210680000|2022-03-02 08:44:40|4087.63|4087.63|4087.63|4087.63|4087.78|4087.78|4087.63|4087.63|0
1646210690000|2022-03-02 08:44:50|4087.94|4087.94|4088.63|4088.63|4088.81|4088.81|4087.94|4087.94|0
1646210700000|2022-03-02 08:45:00|4088.57|4088.57|4091.22|4091.22|4091.22|4091.22|4088.51|4088.51|0
1646210710000|2022-03-02 08:45:10|4091.38|4091.38|4091.25|4091.25|4091.56|4091.56|4091.25|4091.25|0
1646210720000|2022-03-02 08:45:20|4090.79|4090.79|4091.15|4091.15|4091.21|4091.21|4090.7|4090.7|0
1646210740000|2022-03-02 08:45:40|4091.43|4091.43|4091.59|4091.59|4091.59|4091.59|4091.43|4091.43|0
1646210750000|2022-03-02 08:45:50|4091.27|4091.27|4091.58|4091.58|4091.59|4091.59|4091.27|4091.27|0
1646210760000|2022-03-02 08:46:00|4092.2|4092.2|4093.41|4093.41|4093.41|4093.41|4092.2|4092.2|0
1646210770000|2022-03-02 08:46:10|4093.05|4093.05|4093.97|4093.97|4093.97|4093.97|4092.92|4092.92|0
1646210780000|2022-03-02 08:46:20|4093.99|4093.99|4092.69|4092.69|4094.35|4094.35|4092.69|4092.69|0
1646210790000|2022-03-02 08:46:30|4092.63|4092.63|4090.82|4090.82|4092.63|4092.63|4090.82|4090.82|0
1646210800000|2022-03-02 08:46:40|4090.6|4090.6|4090.79|4090.79|4090.79|4090.79|4090.25|4090.25|0
1646210810000|2022-03-02 08:46:50|4090.89|4090.89|4090.89|4090.89|4090.89|4090.89|4090.89|4090.89|0
1646210820000|2022-03-02 08:47:00|4090.58|4090.58|4089.71|4089.71|4090.58|4090.58|4089.71|4089.71|0
1646210830000|2022-03-02 08:47:10|4089.4|4089.4|4089.58|4089.58|4089.58|4089.58|4089.4|4089.4|0
1646210840000|2022-03-02 08:47:20|4089.89|4089.89|4089.89|4089.89|4089.89|4089.89|4089.89|4089.89|0
1646210850000|2022-03-02 08:47:30|4089.43|4089.43|4089.14|4089.14|4089.43|4089.43|4088.97|4088.97|0
1646210870000|2022-03-02 08:47:50|4089.45|4089.45|4089.5|4089.5|4089.55|4089.55|4089.45|4089.45|0
1646210880000|2022-03-02 08:48:00|4090.58|4090.58|4092.29|4092.29|4092.29|4092.29|4090.58|4090.58|0
1646210890000|2022-03-02 08:48:10|4092.17|4092.17|4092.42|4092.42|4092.88|4092.88|4092.11|4092.11|0
1646210900000|2022-03-02 08:48:20|4092.57|4092.57|4093.74|4093.74|4093.74|4093.74|4091.83|4091.83|0
1646210910000|2022-03-02 08:48:30|4093.43|4093.43|4093.91|4093.91|4093.91|4093.91|4093.43|4093.43|0
1646210920000|2022-03-02 08:48:40|4093.6|4093.6|4093.54|4093.54|4093.7|4093.7|4093.54|4093.54|0
1646210930000|2022-03-02 08:48:50|4093.85|4093.85|4094.16|4094.16|4094.16|4094.16|4093.85|4093.85|0
1646210940000|2022-03-02 08:49:00|4093.85|4093.85|4093.85|4093.85|4093.85|4093.85|4093.85|4093.85|0
1646210950000|2022-03-02 08:49:10|4094.41|4094.41|4094.25|4094.25|4094.41|4094.41|4094.25|4094.25|0
1646210960000|2022-03-02 08:49:20|4094.19|4094.19|4094.4|4094.4|4094.4|4094.4|4093.57|4093.57|0
1646210970000|2022-03-02 08:49:30|4094.28|4094.28|4094.38|4094.38|4094.38|4094.38|4094.22|4094.22|0
1646210980000|2022-03-02 08:49:40|4094.69|4094.69|4094.62|4094.62|4094.69|4094.69|4094.16|4094.16|0
1646210990000|2022-03-02 08:49:50|4094.79|4094.79|4094.95|4094.95|4094.95|4094.95|4094.33|4094.33|0
1646211000000|2022-03-02 08:50:00|4094.79|4094.79|4094.79|4094.79|4095.42|4095.42|4094.48|4094.48|0
1646211010000|2022-03-02 08:50:10|4094.7|4094.7|4094.2|4094.2|4094.82|4094.82|4094.2|4094.2|0
1646211020000|2022-03-02 08:50:20|4094.32|4094.32|4095.44|4095.44|4095.44|4095.44|4094.32|4094.32|0
1646211040000|2022-03-02 08:50:40|4095.35|4095.35|4095.32|4095.32|4095.35|4095.35|4094.73|4094.73|0
1646211050000|2022-03-02 08:50:50|4094.39|4094.39|4096.59|4096.59|4096.59|4096.59|4094.39|4094.39|0
1646211060000|2022-03-02 08:51:00|4096.78|4096.78|4095.47|4095.47|4096.78|4096.78|4095.47|4095.47|0
1646211070000|2022-03-02 08:51:10|4095.01|4095.01|4092.99|4092.99|4095.01|4095.01|4092.99|4092.99|0
1646211080000|2022-03-02 08:51:20|4093.15|4093.15|4093.46|4093.46|4093.46|4093.46|4093.15|4093.15|0
1646211090000|2022-03-02 08:51:30|4093.92|4093.92|4094.27|4094.27|4094.27|4094.27|4093.86|4093.86|0
1646211100000|2022-03-02 08:51:40|4094.58|4094.58|4094.89|4094.89|4094.89|4094.89|4093.96|4093.96|0
1646211110000|2022-03-02 08:51:50|4094.8|4094.8|4093.82|4093.82|4094.8|4094.8|4093.82|4093.82|0
1646211120000|2022-03-02 08:52:00|4093.05|4093.05|4095.02|4095.02|4095.02|4095.02|4092.88|4092.88|0
1646211130000|2022-03-02 08:52:10|4095.65|4095.65|4094.53|4094.53|4095.65|4095.65|4094.53|4094.53|0
1646211140000|2022-03-02 08:52:20|4094.84|4094.84|4094.33|4094.33|4094.84|4094.84|4094.33|4094.33|0
1646211150000|2022-03-02 08:52:30|4094.5|4094.5|4094.53|4094.53|4094.62|4094.62|4094.5|4094.5|0
1646211160000|2022-03-02 08:52:40|4094.07|4094.07|4093.76|4093.76|4094.07|4094.07|4093.76|4093.76|0
1646211170000|2022-03-02 08:52:50|4093.72|4093.72|4093.72|4093.72|4093.72|4093.72|4093.72|4093.72|0
1646211180000|2022-03-02 08:53:00|4093.56|4093.56|4093.38|4093.38|4093.56|4093.56|4093.38|4093.38|0
1646211190000|2022-03-02 08:53:10|4092.13|4092.13|4091.06|4091.06|4092.13|4092.13|4091.06|4091.06|0
1646211200000|2022-03-02 08:53:20|4091.68|4091.68|4091.68|4091.68|4091.68|4091.68|4091.68|4091.68|0
1646211210000|2022-03-02 08:53:30|4091.59|4091.59|4091.83|4091.83|4091.83|4091.83|4091.59|4091.59|0
1646211220000|2022-03-02 08:53:40|4091.48|4091.48|4093.28|4093.28|4093.28|4093.28|4091.39|4091.39|0
1646211230000|2022-03-02 08:53:50|4093.09|4093.09|4093.09|4093.09|4093.09|4093.09|4093.09|4093.09|0
1646211240000|2022-03-02 08:54:00|4094.17|4094.17|4095.73|4095.73|4095.73|4095.73|4094.17|4094.17|0
1646211250000|2022-03-02 08:54:10|4095.64|4095.64|4096.91|4096.91|4096.91|4096.91|4095.33|4095.33|0
1646211260000|2022-03-02 08:54:20|4097.22|4097.22|4097.22|4097.22|4097.22|4097.22|4097.22|4097.22|0
1646211270000|2022-03-02 08:54:30|4097.68|4097.68|4098.22|4098.22|4098.22|4098.22|4097.68|4097.68|0
1646211280000|2022-03-02 08:54:40|4098.37|4098.37|4098.83|4098.83|4098.83|4098.83|4098.37|4098.37|0
1646211290000|2022-03-02 08:54:50|4098.86|4098.86|4097.97|4097.97|4098.86|4098.86|4097.95|4097.95|0
1646211300000|2022-03-02 08:55:00|4098.15|4098.15|4099.09|4099.09|4099.09|4099.09|4098.15|4098.15|0
1646211310000|2022-03-02 08:55:10|4099.35|4099.35|4098.51|4098.51|4099.35|4099.35|4098.42|4098.42|0
1646211320000|2022-03-02 08:55:20|4098.75|4098.75|4098.2|4098.2|4098.75|4098.75|4097.91|4097.91|0
1646211330000|2022-03-02 08:55:30|4100.68|4100.68|4100.84|4100.84|4100.84|4100.84|4100.22|4100.22|0
1646211350000|2022-03-02 08:55:50|4100.56|4100.56|4100.25|4100.25|4100.56|4100.56|4100.25|4100.25|0
1646211360000|2022-03-02 08:56:00|4099.94|4099.94|4100.41|4100.41|4100.41|4100.41|4099.79|4099.79|0
1646211370000|2022-03-02 08:56:10|4100.37|4100.37|4098.86|4098.86|4100.37|4100.37|4098.86|4098.86|0
1646211390000|2022-03-02 08:56:30|4099.03|4099.03|4098.3|4098.3|4099.07|4099.07|4098.3|4098.3|0
1646211400000|2022-03-02 08:56:40|4098.14|4098.14|4099.16|4099.16|4099.16|4099.16|4098.14|4098.14|0
1646211410000|2022-03-02 08:56:50|4099.06|4099.06|4099.43|4099.43|4099.74|4099.74|4099.06|4099.06|0
1646211420000|2022-03-02 08:57:00|4099.49|4099.49|4098.56|4098.56|4099.49|4099.49|4098.56|4098.56|0
1646211430000|2022-03-02 08:57:10|4098.87|4098.87|4098.96|4098.96|4098.96|4098.96|4098.87|4098.87|0
1646211440000|2022-03-02 08:57:20|4099.28|4099.28|4101.23|4101.23|4101.23|4101.23|4099.28|4099.28|0
1646211450000|2022-03-02 08:57:30|4101.11|4101.11|4101.57|4101.57|4101.57|4101.57|4101.11|4101.11|0
1646211460000|2022-03-02 08:57:40|4100.95|4100.95|4101.57|4101.57|4101.57|4101.57|4100.95|4100.95|0
1646211470000|2022-03-02 08:57:50|4101.81|4101.81|4101.81|4101.81|4102.43|4102.43|4101.81|4101.81|0
1646211480000|2022-03-02 08:58:00|4101.63|4101.63|4102.72|4102.72|4102.72|4102.72|4101.63|4101.63|0
1646211490000|2022-03-02 08:58:10|4102.1|4102.1|4101.11|4101.11|4102.1|4102.1|4101.11|4101.11|0
1646211500000|2022-03-02 08:58:20|4100.99|4100.99|4100.3|4100.3|4100.99|4100.99|4099.99|4099.99|0
1646211510000|2022-03-02 08:58:30|4100.39|4100.39|4100.39|4100.39|4100.39|4100.39|4100.39|4100.39|0
1646211520000|2022-03-02 08:58:40|4100.71|4100.71|4100.71|4100.71|4100.71|4100.71|4100.71|4100.71|0
1646211530000|2022-03-02 08:58:50|4100.65|4100.65|4101.79|4101.79|4101.79|4101.79|4100.65|4100.65|0
1646211540000|2022-03-02 08:59:00|4101.7|4101.7|4101.51|4101.51|4101.7|4101.7|4101.51|4101.51|0
1646211550000|2022-03-02 08:59:10|4101.98|4101.98|4102.06|4102.06|4102.81|4102.81|4101.87|4101.87|0
1646211560000|2022-03-02 08:59:20|4101.75|4101.75|4101.22|4101.22|4101.84|4101.84|4101.22|4101.22|0
1646211570000|2022-03-02 08:59:30|4100.91|4100.91|4101.5|4101.5|4101.59|4101.59|4100.91|4100.91|0
1646211580000|2022-03-02 08:59:40|4101.34|4101.34|4101.7|4101.7|4101.7|4101.7|4101.34|4101.34|0
1646211590000|2022-03-02 08:59:50|4101.79|4101.79|4101.79|4101.79|4101.79|4101.79|4101.79|4101.79|0
1646211600000|2022-03-02 09:00:00|4101.88|4101.88|4102.41|4102.41|4102.5|4102.5|4101.88|4101.88|0
1646211610000|2022-03-02 09:00:10|4102.55|4102.55|4102.6|4102.6|4102.6|4102.6|4102.55|4102.55|0
1646211620000|2022-03-02 09:00:20|4102.95|4102.95|4102.18|4102.18|4103.88|4103.88|4102.18|4102.18|0
1646211630000|2022-03-02 09:00:30|4101.87|4101.87|4099.95|4099.95|4101.99|4101.99|4099.95|4099.95|0
1646211640000|2022-03-02 09:00:40|4099.76|4099.76|4099.76|4099.76|4099.86|4099.86|4099.45|4099.45|0
1646211650000|2022-03-02 09:00:50|4099.3|4099.3|4099.94|4099.94|4099.94|4099.94|4098.71|4098.71|0
1646211660000|2022-03-02 09:01:00|4099.75|4099.75|4099.75|4099.75|4099.75|4099.75|4099.75|4099.75|0
1646211670000|2022-03-02 09:01:10|4099.66|4099.66|4099.58|4099.58|4099.66|4099.66|4099.58|4099.58|0
1646211680000|2022-03-02 09:01:20|4099.53|4099.53|4101.53|4101.53|4101.53|4101.53|4099.53|4099.53|0
1646211690000|2022-03-02 09:01:30|4101.62|4101.62|4099.76|4099.76|4101.8|4101.8|4099.76|4099.76|0
1646211700000|2022-03-02 09:01:40|4099.57|4099.57|4098.64|4098.64|4099.57|4099.57|4098.64|4098.64|0
1646211710000|2022-03-02 09:01:50|4098.7|4098.7|4100.38|4100.38|4100.44|4100.44|4098.7|4098.7|0
1646211720000|2022-03-02 09:02:00|4101.31|4101.31|4102.86|4102.86|4102.86|4102.86|4101.31|4101.31|0
1646211740000|2022-03-02 09:02:20|4102.95|4102.95|4102.74|4102.74|4102.95|4102.95|4102.34|4102.34|0
1646211750000|2022-03-02 09:02:30|4102.59|4102.59|4101.97|4101.97|4102.59|4102.59|4101.97|4101.97|0
1646211760000|2022-03-02 09:02:40|4101.35|4101.35|4101.66|4101.66|4101.87|4101.87|4101.1|4101.1|0
1646211770000|2022-03-02 09:02:50|4101.8|4101.8|4101.79|4101.79|4102.04|4102.04|4101.79|4101.79|0
1646211780000|2022-03-02 09:03:00|4101.48|4101.48|4103.3|4103.3|4103.3|4103.3|4101.33|4101.33|0
1646211790000|2022-03-02 09:03:10|4103.34|4103.34|4103.38|4103.38|4103.38|4103.38|4103.34|4103.34|0
1646211800000|2022-03-02 09:03:20|4103.42|4103.42|4103.39|4103.39|4103.48|4103.48|4103.39|4103.39|0
1646211810000|2022-03-02 09:03:30|4103.45|4103.45|4106.2|4106.2|4106.2|4106.2|4103.45|4103.45|0
1646211820000|2022-03-02 09:03:40|4105.58|4105.58|4104.91|4104.91|4105.58|4105.58|4104.91|4104.91|0
1646211830000|2022-03-02 09:03:50|4104.51|4104.51|4104.59|4104.59|4104.6|4104.6|4104.41|4104.41|0
1646211840000|2022-03-02 09:04:00|4104.68|4104.68|4105.77|4105.77|4105.77|4105.77|4104.37|4104.37|0
1646211850000|2022-03-02 09:04:10|4105.83|4105.83|4109.15|4109.15|4109.15|4109.15|4105.83|4105.83|0
1646211860000|2022-03-02 09:04:20|4108.83|4108.83|4109.03|4109.03|4109.33|4109.33|4107.82|4107.82|0
1646211870000|2022-03-02 09:04:30|4108.99|4108.99|4108.21|4108.21|4109.02|4109.02|4108.21|4108.21|0
1646211880000|2022-03-02 09:04:40|4108.52|4108.52|4108.68|4108.68|4108.68|4108.68|4108.52|4108.52|0
1646211890000|2022-03-02 09:04:50|4108.98|4108.98|4108.35|4108.35|4108.98|4108.98|4108.35|4108.35|0
1646211900000|2022-03-02 09:05:00|4108.31|4108.31|4107.78|4107.78|4108.31|4108.31|4107.78|4107.78|0
1646211910000|2022-03-02 09:05:10|4107.55|4107.55|4107.96|4107.96|4107.96|4107.96|4107.55|4107.55|0
1646211920000|2022-03-02 09:05:20|4108.27|4108.27|4108.23|4108.23|4109.1|4109.1|4107.99|4107.99|0
1646211930000|2022-03-02 09:05:30|4108.35|4108.35|4107.15|4107.15|4108.35|4108.35|4107.15|4107.15|0
1646211940000|2022-03-02 09:05:40|4107.03|4107.03|4105.38|4105.38|4107.03|4107.03|4104.98|4104.98|0
1646211950000|2022-03-02 09:05:50|4105.21|4105.21|4106.13|4106.13|4106.13|4106.13|4105.21|4105.21|0
1646211960000|2022-03-02 09:06:00|4105.98|4105.98|4105.88|4105.88|4105.98|4105.98|4105.79|4105.79|0
1646211970000|2022-03-02 09:06:10|4105.73|4105.73|4105.88|4105.88|4105.88|4105.88|4105.73|4105.73|0
1646211980000|2022-03-02 09:06:20|4105.79|4105.79|4105.63|4105.63|4105.88|4105.88|4105.48|4105.48|0
1646211990000|2022-03-02 09:06:30|4106.88|4106.88|4106.62|4106.62|4107.72|4107.72|4106.62|4106.62|0
1646212000000|2022-03-02 09:06:40|4106.79|4106.79|4106.84|4106.84|4106.84|4106.84|4106.79|4106.79|0
1646212010000|2022-03-02 09:06:50|4107.15|4107.15|4107|4107|4107.15|4107.15|4106.54|4106.54|0
1646212020000|2022-03-02 09:07:00|4107.09|4107.09|4107.09|4107.09|4107.09|4107.09|4107.09|4107.09|0
1646212030000|2022-03-02 09:07:10|4106.47|4106.47|4106.01|4106.01|4106.47|4106.47|4106.01|4106.01|0
1646212050000|2022-03-02 09:07:30|4105.91|4105.91|4105.2|4105.2|4105.91|4105.91|4105.2|4105.2|0
1646212060000|2022-03-02 09:07:40|4105.08|4105.08|4105.02|4105.02|4105.11|4105.11|4104.87|4104.87|0
1646212070000|2022-03-02 09:07:50|4104.96|4104.96|4103.63|4103.63|4105.05|4105.05|4103.63|4103.63|0
1646212080000|2022-03-02 09:08:00|4103.69|4103.69|4102.76|4102.76|4103.69|4103.69|4102.76|4102.76|0
1646212090000|2022-03-02 09:08:10|4103.07|4103.07|4102.84|4102.84|4103.07|4103.07|4102.84|4102.84|0
1646212100000|2022-03-02 09:08:20|4102.71|4102.71|4102.85|4102.85|4102.85|4102.85|4102.54|4102.54|0
1646212110000|2022-03-02 09:08:30|4103.16|4103.16|4103.16|4103.16|4103.16|4103.16|4103.16|4103.16|0
1646212120000|2022-03-02 09:08:40|4103.33|4103.33|4105.66|4105.66|4105.66|4105.66|4103.33|4103.33|0
1646212130000|2022-03-02 09:08:50|4105.2|4105.2|4105.2|4105.2|4105.2|4105.2|4105.2|4105.2|0
1646212140000|2022-03-02 09:09:00|4105.51|4105.51|4105.55|4105.55|4105.55|4105.55|4105.51|4105.51|0
1646212150000|2022-03-02 09:09:10|4105.64|4105.64|4105.46|4105.46|4105.64|4105.64|4105.46|4105.46|0
1646212160000|2022-03-02 09:09:20|4105.77|4105.77|4106.52|4106.52|4106.52|4106.52|4105.77|4105.77|0
1646212170000|2022-03-02 09:09:30|4106.43|4106.43|4106.43|4106.43|4106.43|4106.43|4106.43|4106.43|0
1646212180000|2022-03-02 09:09:40|4106.62|4106.62|4106.57|4106.57|4106.66|4106.66|4106.57|4106.57|0
1646212190000|2022-03-02 09:09:50|4106.26|4106.26|4106.26|4106.26|4106.26|4106.26|4106.26|4106.26|0
1646212200000|2022-03-02 09:10:00|4106.16|4106.16|4106.01|4106.01|4106.16|4106.16|4106.01|4106.01|0
1646212210000|2022-03-02 09:10:10|4106.1|4106.1|4106.1|4106.1|4106.1|4106.1|4106.1|4106.1|0
1646212230000|2022-03-02 09:10:30|4106.06|4106.06|4105.91|4105.91|4106.06|4106.06|4105.75|4105.75|0
1646212240000|2022-03-02 09:10:40|4106.06|4106.06|4106.99|4106.99|4106.99|4106.99|4106.06|4106.06|0
1646212250000|2022-03-02 09:10:50|4106.95|4106.95|4106.99|4106.99|4107.08|4107.08|4106.83|4106.83|0
1646212260000|2022-03-02 09:11:00|4106.9|4106.9|4107.21|4107.21|4107.39|4107.39|4106.9|4106.9|0
1646212270000|2022-03-02 09:11:10|4107.52|4107.52|4108.76|4108.76|4108.76|4108.76|4107.21|4107.21|0
1646212280000|2022-03-02 09:11:20|4108.14|4108.14|4108.14|4108.14|4108.14|4108.14|4108.14|4108.14|0
1646212300000|2022-03-02 09:11:40|4108.23|4108.23|4109.95|4109.95|4109.95|4109.95|4108.23|4108.23|0
1646212310000|2022-03-02 09:11:50|4109.64|4109.64|4108.45|4108.45|4109.76|4109.76|4108.45|4108.45|0
1646212320000|2022-03-02 09:12:00|4108.33|4108.33|4108.86|4108.86|4108.86|4108.86|4108.24|4108.24|0
1646212330000|2022-03-02 09:12:10|4108.68|4108.68|4108.37|4108.37|4108.68|4108.68|4108.37|4108.37|0
1646212340000|2022-03-02 09:12:20|4107.13|4107.13|4107.21|4107.21|4107.44|4107.44|4107.13|4107.13|0
1646212350000|2022-03-02 09:12:30|4107.15|4107.15|4107.81|4107.81|4107.81|4107.81|4107.15|4107.15|0
1646212360000|2022-03-02 09:12:40|4106.88|4106.88|4107.5|4107.5|4107.5|4107.5|4106.88|4106.88|0
1646212370000|2022-03-02 09:12:50|4107.46|4107.46|4107.93|4107.93|4108.39|4108.39|4107.46|4107.46|0
1646212380000|2022-03-02 09:13:00|4107.3|4107.3|4107.62|4107.62|4107.62|4107.62|4107.3|4107.3|0
1646212390000|2022-03-02 09:13:10|4107.92|4107.92|4107.92|4107.92|4107.92|4107.92|4107.92|4107.92|0
1646212400000|2022-03-02 09:13:20|4108.02|4108.02|4107.46|4107.46|4108.48|4108.48|4107.46|4107.46|0
1646212410000|2022-03-02 09:13:30|4106.68|4106.68|4106.22|4106.22|4106.68|4106.68|4106.22|4106.22|0
1646212420000|2022-03-02 09:13:40|4107.25|4107.25|4107.25|4107.25|4107.25|4107.25|4107.25|4107.25|0
1646212430000|2022-03-02 09:13:50|4107.34|4107.34|4106.86|4106.86|4107.34|4107.34|4106.55|4106.55|0
1646212440000|2022-03-02 09:14:00|4107.48|4107.48|4106.86|4106.86|4107.48|4107.48|4106.86|4106.86|0
1646212450000|2022-03-02 09:14:10|4106.77|4106.77|4106.77|4106.77|4106.77|4106.77|4106.77|4106.77|0
1646212460000|2022-03-02 09:14:20|4106.15|4106.15|4106.15|4106.15|4106.15|4106.15|4106.15|4106.15|0
1646212470000|2022-03-02 09:14:30|4105.68|4105.68|4105.84|4105.84|4105.84|4105.84|4105.68|4105.68|0
1646212480000|2022-03-02 09:14:40|4106.15|4106.15|4106.24|4106.24|4106.24|4106.24|4106.15|4106.15|0
1646212500000|2022-03-02 09:15:00|4106.71|4106.71|4107.44|4107.44|4107.44|4107.44|4106.71|4106.71|0
1646212520000|2022-03-02 09:15:20|4107.29|4107.29|4108.09|4108.09|4108.27|4108.27|4106.98|4106.98|0
1646212530000|2022-03-02 09:15:30|4107.9|4107.9|4107.9|4107.9|4107.9|4107.9|4107.9|4107.9|0
1646212540000|2022-03-02 09:15:40|4107.72|4107.72|4107.87|4107.87|4107.87|4107.87|4107.72|4107.72|0
1646212550000|2022-03-02 09:15:50|4107.83|4107.83|4107.43|4107.43|4107.83|4107.83|4107.43|4107.43|0
1646212560000|2022-03-02 09:16:00|4107.33|4107.33|4106.79|4106.79|4107.33|4107.33|4106.79|4106.79|0
1646212570000|2022-03-02 09:16:10|4107.09|4107.09|4107.12|4107.12|4107.12|4107.12|4107.09|4107.09|0
1646212580000|2022-03-02 09:16:20|4107.3|4107.3|4107.12|4107.12|4108.24|4108.24|4107.12|4107.12|0
1646212590000|2022-03-02 09:16:30|4107.03|4107.03|4107.43|4107.43|4107.43|4107.43|4107.03|4107.03|0
1646212600000|2022-03-02 09:16:40|4107.27|4107.27|4107.4|4107.4|4107.58|4107.58|4107.27|4107.27|0
1646212610000|2022-03-02 09:16:50|4107.09|4107.09|4105.62|4105.62|4107.09|4107.09|4105.62|4105.62|0
1646212620000|2022-03-02 09:17:00|4105.32|4105.32|4104.74|4104.74|4105.32|4105.32|4103.81|4103.81|0
1646212630000|2022-03-02 09:17:10|4104.62|4104.62|4104.37|4104.37|4104.62|4104.62|4104.31|4104.31|0
1646212640000|2022-03-02 09:17:20|4103.6|4103.6|4103.29|4103.29|4103.91|4103.91|4103.29|4103.29|0
1646212650000|2022-03-02 09:17:30|4103.23|4103.23|4103.29|4103.29|4103.29|4103.29|4103.23|4103.23|0
1646212660000|2022-03-02 09:17:40|4101.73|4101.73|4100.75|4100.75|4101.73|4101.73|4100.75|4100.75|0
1646212670000|2022-03-02 09:17:50|4100.47|4100.47|4101.18|4101.18|4101.22|4101.22|4099.98|4099.98|0
1646212680000|2022-03-02 09:18:00|4101.03|4101.03|4101.42|4101.42|4101.51|4101.51|4100.4|4100.4|0
1646212700000|2022-03-02 09:18:20|4101.57|4101.57|4101.11|4101.11|4101.73|4101.73|4101.11|4101.11|0
1646212710000|2022-03-02 09:18:30|4101.41|4101.41|4101.9|4101.9|4101.9|4101.9|4101.13|4101.13|0
1646212730000|2022-03-02 09:18:50|4100.97|4100.97|4101.13|4101.13|4101.44|4101.44|4100.97|4100.97|0
1646212740000|2022-03-02 09:19:00|4101.08|4101.08|4099.65|4099.65|4101.08|4101.08|4099.65|4099.65|0
1646212750000|2022-03-02 09:19:10|4099.56|4099.56|4099.62|4099.62|4099.71|4099.71|4099.41|4099.41|0
1646212760000|2022-03-02 09:19:20|4099.53|4099.53|4098.42|4098.42|4099.53|4099.53|4098.42|4098.42|0
1646212770000|2022-03-02 09:19:30|4098.73|4098.73|4098.96|4098.96|4098.96|4098.96|4098.73|4098.73|0
1646212780000|2022-03-02 09:19:40|4098.9|4098.9|4098.72|4098.72|4098.9|4098.9|4098.66|4098.66|0
1646212790000|2022-03-02 09:19:50|4098.63|4098.63|4098.63|4098.63|4098.63|4098.63|4098.63|4098.63|0
1646212800000|2022-03-02 09:20:00|4099.25|4099.25|4099.25|4099.25|4099.25|4099.25|4099.25|4099.25|0
1646212820000|2022-03-02 09:20:20|4098.95|4098.95|4098.53|4098.53|4098.95|4098.95|4098.53|4098.53|0
1646212830000|2022-03-02 09:20:30|4099.62|4099.62|4099.93|4099.93|4099.93|4099.93|4099.62|4099.62|0
1646212840000|2022-03-02 09:20:40|4099.89|4099.89|4100.79|4100.79|4100.79|4100.79|4099.79|4099.79|0
1646212850000|2022-03-02 09:20:50|4100.69|4100.69|4100.92|4100.92|4100.92|4100.92|4100.69|4100.69|0
1646212860000|2022-03-02 09:21:00|4101.2|4101.2|4101.1|4101.1|4101.2|4101.2|4101.1|4101.1|0
1646212870000|2022-03-02 09:21:10|4100.92|4100.92|4100.8|4100.8|4100.92|4100.92|4100.8|4100.8|0
1646212880000|2022-03-02 09:21:20|4100.64|4100.64|4101.91|4101.91|4101.91|4101.91|4100.64|4100.64|0
1646212890000|2022-03-02 09:21:30|4101.76|4101.76|4101.76|4101.76|4101.76|4101.76|4101.76|4101.76|0
1646212900000|2022-03-02 09:21:40|4101.71|4101.71|4099.54|4099.54|4101.71|4101.71|4099.38|4099.38|0
1646212920000|2022-03-02 09:22:00|4099.66|4099.66|4099.72|4099.72|4100.43|4100.43|4099.66|4099.66|0
1646212930000|2022-03-02 09:22:10|4099.62|4099.62|4099.68|4099.68|4099.74|4099.74|4099.62|4099.62|0
1646212940000|2022-03-02 09:22:20|4099.84|4099.84|4100.54|4100.54|4100.54|4100.54|4099.84|4099.84|0
1646212950000|2022-03-02 09:22:30|4100.23|4100.23|4100.51|4100.51|4100.51|4100.51|4100.23|4100.23|0
1646212960000|2022-03-02 09:22:40|4100.61|4100.61|4100.61|4100.61|4100.61|4100.61|4100.61|4100.61|0
1646212970000|2022-03-02 09:22:50|4099.99|4099.99|4100.07|4100.07|4100.07|4100.07|4099.99|4099.99|0
1646212980000|2022-03-02 09:23:00|4099.98|4099.98|4098.56|4098.56|4099.98|4099.98|4098.18|4098.18|0
1646212990000|2022-03-02 09:23:10|4098.47|4098.47|4096.48|4096.48|4098.47|4098.47|4096.44|4096.44|0
1646213000000|2022-03-02 09:23:20|4096.42|4096.42|4096.41|4096.41|4096.42|4096.42|4096.35|4096.35|0
1646213010000|2022-03-02 09:23:30|4096.69|4096.69|4097|4097|4097|4097|4096.69|4096.69|0
1646213020000|2022-03-02 09:23:40|4096.85|4096.85|4096.85|4096.85|4096.85|4096.85|4096.85|4096.85|0
1646213030000|2022-03-02 09:23:50|4097.31|4097.31|4097.77|4097.77|4097.77|4097.77|4097.31|4097.31|0
1646213040000|2022-03-02 09:24:00|4097.83|4097.83|4097.64|4097.64|4097.92|4097.92|4097.64|4097.64|0
1646213050000|2022-03-02 09:24:10|4097.52|4097.52|4098.15|4098.15|4098.34|4098.34|4097.4|4097.4|0
1646213060000|2022-03-02 09:24:20|4098.21|4098.21|4097.26|4097.26|4098.21|4098.21|4097.26|4097.26|0
1646213070000|2022-03-02 09:24:30|4095.99|4095.99|4095.7|4095.7|4096.3|4096.3|4095.7|4095.7|0
1646213080000|2022-03-02 09:24:40|4095.54|4095.54|4096.32|4096.32|4096.32|4096.32|4095.54|4095.54|0
1646213090000|2022-03-02 09:24:50|4096.24|4096.24|4097.17|4097.17|4097.17|4097.17|4095.93|4095.93|0
1646213100000|2022-03-02 09:25:00|4097.32|4097.32|4097.6|4097.6|4097.6|4097.6|4097.32|4097.32|0
1646213110000|2022-03-02 09:25:10|4097.78|4097.78|4098.79|4098.79|4099.02|4099.02|4097.78|4097.78|0
1646213120000|2022-03-02 09:25:20|4098.48|4098.48|4099.45|4099.45|4099.45|4099.45|4098.48|4098.48|0
1646213130000|2022-03-02 09:25:30|4099.76|4099.76|4099.76|4099.76|4099.76|4099.76|4099.76|4099.76|0
1646213140000|2022-03-02 09:25:40|4099.61|4099.61|4100.65|4100.65|4100.65|4100.65|4099.61|4099.61|0
1646213150000|2022-03-02 09:25:50|4100.96|4100.96|4099.81|4099.81|4100.96|4100.96|4099.81|4099.81|0
1646213160000|2022-03-02 09:26:00|4099.5|4099.5|4098.85|4098.85|4099.5|4099.5|4098.85|4098.85|0
1646213170000|2022-03-02 09:26:10|4098.54|4098.54|4098.56|4098.56|4098.56|4098.56|4098.54|4098.54|0
1646213180000|2022-03-02 09:26:20|4097.63|4097.63|4097.63|4097.63|4097.63|4097.63|4097.63|4097.63|0
1646213190000|2022-03-02 09:26:30|4097.39|4097.39|4095.96|4095.96|4097.39|4097.39|4095.56|4095.56|0
1646213200000|2022-03-02 09:26:40|4096.06|4096.06|4096.06|4096.06|4096.06|4096.06|4096.06|4096.06|0
1646213210000|2022-03-02 09:26:50|4095.96|4095.96|4095.96|4095.96|4095.96|4095.96|4095.96|4095.96|0
1646213220000|2022-03-02 09:27:00|4095.87|4095.87|4096.12|4096.12|4096.64|4096.64|4095.87|4095.87|0
1646213230000|2022-03-02 09:27:10|4096.02|4096.02|4095.59|4095.59|4096.24|4096.24|4095.5|4095.5|0
1646213240000|2022-03-02 09:27:20|4095.9|4095.9|4095.9|4095.9|4095.9|4095.9|4095.9|4095.9|0
1646213250000|2022-03-02 09:27:30|4095.6|4095.6|4093.21|4093.21|4095.6|4095.6|4093.21|4093.21|0
1646213260000|2022-03-02 09:27:40|4092.8|4092.8|4094.67|4094.67|4094.67|4094.67|4092.8|4092.8|0
1646213270000|2022-03-02 09:27:50|4094.04|4094.04|4093.24|4093.24|4094.04|4094.04|4093.24|4093.24|0
1646213280000|2022-03-02 09:28:00|4093|4093|4093|4093|4093|4093|4093|4093|0
1646213290000|2022-03-02 09:28:10|4092.91|4092.91|4092.38|4092.38|4092.91|4092.91|4092.19|4092.19|0
1646213300000|2022-03-02 09:28:20|4092.69|4092.69|4089.97|4089.97|4092.93|4092.93|4089.97|4089.97|0
1646213310000|2022-03-02 09:28:30|4090.91|4090.91|4090.5|4090.5|4090.91|4090.91|4090.5|4090.5|0
1646213320000|2022-03-02 09:28:40|4090.41|4090.41|4090.41|4090.41|4090.41|4090.41|4090.41|4090.41|0
1646213330000|2022-03-02 09:28:50|4091.03|4091.03|4092.58|4092.58|4092.58|4092.58|4091.03|4091.03|0
1646213340000|2022-03-02 09:29:00|4092.64|4092.64|4092.64|4092.64|4092.64|4092.64|4092.47|4092.47|0
1646213350000|2022-03-02 09:29:10|4092.7|4092.7|4092.98|4092.98|4093.01|4093.01|4092.7|4092.7|0
1646213360000|2022-03-02 09:29:20|4093.26|4093.26|4093.57|4093.57|4093.57|4093.57|4093.26|4093.26|0
1646213370000|2022-03-02 09:29:30|4093.65|4093.65|4093.65|4093.65|4093.65|4093.65|4093.65|4093.65|0
1646213390000|2022-03-02 09:29:50|4093.89|4093.89|4094.45|4094.45|4094.45|4094.45|4093.33|4093.33|0
1646213400000|2022-03-02 09:30:00|4094.76|4094.76|4091.25|4091.25|4094.76|4094.76|4090.31|4090.31|0
1646213410000|2022-03-02 09:30:10|4091.56|4091.56|4092.71|4092.71|4092.73|4092.73|4091.09|4091.09|0
1646213420000|2022-03-02 09:30:20|4093.34|4093.34|4096.81|4096.81|4096.81|4096.81|4092.49|4092.49|0
1646213430000|2022-03-02 09:30:30|4097.74|4097.74|4098.57|4098.57|4100.47|4100.47|4097.74|4097.74|0
1646213440000|2022-03-02 09:30:40|4100.12|4100.12|4097.43|4097.43|4103.18|4103.18|4096.75|4096.75|0
1646213450000|2022-03-02 09:30:50|4097.58|4097.58|4096.43|4096.43|4098.39|4098.39|4096.43|4096.43|0
1646213460000|2022-03-02 09:31:00|4096.12|4096.12|4092.14|4092.14|4096.12|4096.12|4092.14|4092.14|0
1646213470000|2022-03-02 09:31:10|4094|4094|4095.09|4095.09|4095.09|4095.09|4093.85|4093.85|0
1646213480000|2022-03-02 09:31:20|4094.47|4094.47|4095.77|4095.77|4095.87|4095.87|4093.85|4093.85|0
1646213490000|2022-03-02 09:31:30|4095.48|4095.48|4096.41|4096.41|4096.41|4096.41|4095.48|4095.48|0
1646213500000|2022-03-02 09:31:40|4096.81|4096.81|4096.32|4096.32|4096.81|4096.81|4096.32|4096.32|0
1646213510000|2022-03-02 09:31:50|4095.69|4095.69|4094.98|4094.98|4096.32|4096.32|4094.98|4094.98|0
1646213520000|2022-03-02 09:32:00|4094.05|4094.05|4093.12|4093.12|4094.05|4094.05|4093.12|4093.12|0
1646213530000|2022-03-02 09:32:10|4093.43|4093.43|4092.67|4092.67|4093.43|4093.43|4092.5|4092.5|0
1646213540000|2022-03-02 09:32:20|4092.98|4092.98|4092.47|4092.47|4093.04|4093.04|4092.47|4092.47|0
1646213550000|2022-03-02 09:32:30|4092.18|4092.18|4092.76|4092.76|4092.76|4092.76|4092.05|4092.05|0
1646213560000|2022-03-02 09:32:40|4092.2|4092.2|4090.17|4090.17|4092.2|4092.2|4089.24|4089.24|0
1646213570000|2022-03-02 09:32:50|4090.11|4090.11|4088.62|4088.62|4090.11|4090.11|4088.62|4088.62|0
1646213580000|2022-03-02 09:33:00|4088.47|4088.47|4087.29|4087.29|4088.53|4088.53|4086.67|4086.67|0
1646213590000|2022-03-02 09:33:10|4086.98|4086.98|4087.8|4087.8|4087.91|4087.91|4086.98|4086.98|0
1646213600000|2022-03-02 09:33:20|4087.49|4087.49|4085.26|4085.26|4087.55|4087.55|4085.16|4085.16|0
1646213610000|2022-03-02 09:33:30|4085.16|4085.16|4084.76|4084.76|4085.16|4085.16|4083.2|4083.2|0
1646213620000|2022-03-02 09:33:40|4084.82|4084.82|4084.7|4084.7|4084.82|4084.82|4084.2|4084.2|0
1646213630000|2022-03-02 09:33:50|4084.86|4084.86|4085.59|4085.59|4086.84|4086.84|4084.86|4084.86|0
1646213640000|2022-03-02 09:34:00|4085.9|4085.9|4085.32|4085.32|4086.09|4086.09|4085.32|4085.32|0
1646213650000|2022-03-02 09:34:10|4085.63|4085.63|4084.69|4084.69|4085.63|4085.63|4084.69|4084.69|0
1646213660000|2022-03-02 09:34:20|4084.85|4084.85|4086.43|4086.43|4087.04|4087.04|4084.85|4084.85|0
1646213670000|2022-03-02 09:34:30|4086.31|4086.31|4084.2|4084.2|4086.31|4086.31|4083.98|4083.98|0
1646213680000|2022-03-02 09:34:40|4083.58|4083.58|4083.67|4083.67|4083.67|4083.67|4083.58|4083.58|0
1646213690000|2022-03-02 09:34:50|4083.52|4083.52|4081.9|4081.9|4083.52|4083.52|4081.59|4081.59|0
1646213700000|2022-03-02 09:35:00|4082|4082|4082|4082|4082|4082|4082|4082|0
1646213710000|2022-03-02 09:35:10|4081.9|4081.9|4079.72|4079.72|4082.52|4082.52|4079.72|4079.72|0
1646213720000|2022-03-02 09:35:20|4079.66|4079.66|4079.35|4079.35|4079.66|4079.66|4079.2|4079.2|0
1646213730000|2022-03-02 09:35:30|4079.66|4079.66|4080.15|4080.15|4080.15|4080.15|4079.37|4079.37|0
1646213740000|2022-03-02 09:35:40|4080.25|4080.25|4080.71|4080.71|4080.71|4080.71|4080.25|4080.25|0
1646213750000|2022-03-02 09:35:50|4080.62|4080.62|4080.52|4080.52|4080.62|4080.62|4080.52|4080.52|0
1646213760000|2022-03-02 09:36:00|4080.21|4080.21|4078.5|4078.5|4080.21|4080.21|4077.88|4077.88|0
1646213770000|2022-03-02 09:36:10|4078.62|4078.62|4075.09|4075.09|4078.62|4078.62|4075.09|4075.09|0
1646213780000|2022-03-02 09:36:20|4075.71|4075.71|4075.31|4075.31|4076.64|4076.64|4075.31|4075.31|0
1646213790000|2022-03-02 09:36:30|4075.22|4075.22|4075.44|4075.44|4075.44|4075.44|4074.82|4074.82|0
1646213800000|2022-03-02 09:36:40|4075.75|4075.75|4075.59|4075.59|4076.68|4076.68|4075.59|4075.59|0
1646213810000|2022-03-02 09:36:50|4075.44|4075.44|4074.82|4074.82|4075.44|4075.44|4074.82|4074.82|0
1646213820000|2022-03-02 09:37:00|4075.44|4075.44|4075.9|4075.9|4076|4076|4075.44|4075.44|0
1646213830000|2022-03-02 09:37:10|4075.81|4075.81|4075.81|4075.81|4075.81|4075.81|4075.81|4075.81|0
1646213840000|2022-03-02 09:37:20|4076.27|4076.27|4076.49|4076.49|4077.54|4077.54|4076.27|4076.27|0
1646213850000|2022-03-02 09:37:30|4076.8|4076.8|4077.66|4077.66|4078.47|4078.47|4076.8|4076.8|0
1646213860000|2022-03-02 09:37:40|4077.54|4077.54|4077.67|4077.67|4077.67|4077.67|4077.48|4077.48|0
1646213870000|2022-03-02 09:37:50|4077.36|4077.36|4077.17|4077.17|4077.36|4077.36|4077.17|4077.17|0
1646213880000|2022-03-02 09:38:00|4077.35|4077.35|4077.19|4077.19|4077.35|4077.35|4077.19|4077.19|0
1646213890000|2022-03-02 09:38:10|4077.08|4077.08|4076.98|4076.98|4077.08|4077.08|4076.98|4076.98|0
1646213900000|2022-03-02 09:38:20|4076.89|4076.89|4076.98|4076.98|4076.98|4076.98|4076.89|4076.89|0
1646213910000|2022-03-02 09:38:30|4077.08|4077.08|4073.2|4073.2|4077.08|4077.08|4072.88|4072.88|0
1646213920000|2022-03-02 09:38:40|4073.04|4073.04|4072.62|4072.62|4073.04|4073.04|4072.62|4072.62|0
1646213930000|2022-03-02 09:38:50|4072.34|4072.34|4071.1|4071.1|4072.34|4072.34|4071.1|4071.1|0
1646213940000|2022-03-02 09:39:00|4071.19|4071.19|4071.25|4071.25|4071.25|4071.25|4070.79|4070.79|0
1646213950000|2022-03-02 09:39:10|4071.07|4071.07|4071.07|4071.07|4071.07|4071.07|4071.07|4071.07|0
1646213960000|2022-03-02 09:39:20|4070.75|4070.75|4071.59|4071.59|4071.59|4071.59|4070.75|4070.75|0
1646213970000|2022-03-02 09:39:30|4071.68|4071.68|4071.59|4071.59|4071.68|4071.68|4071.59|4071.59|0
1646213980000|2022-03-02 09:39:40|4072.36|4072.36|4072.9|4072.9|4072.9|4072.9|4071.66|4071.66|0
1646213990000|2022-03-02 09:39:50|4073.06|4073.06|4073.99|4073.99|4073.99|4073.99|4073.06|4073.06|0
1646214000000|2022-03-02 09:40:00|4073.37|4073.37|4074.21|4074.21|4074.3|4074.3|4073.37|4073.37|0
1646214010000|2022-03-02 09:40:10|4073.59|4073.59|4074.43|4074.43|4074.43|4074.43|4073.47|4073.47|0
1646214020000|2022-03-02 09:40:20|4074.24|4074.24|4073.15|4073.15|4074.24|4074.24|4073.15|4073.15|0
1646214030000|2022-03-02 09:40:30|4073.06|4073.06|4073.06|4073.06|4073.06|4073.06|4072.75|4072.75|0
1646214040000|2022-03-02 09:40:40|4073.15|4073.15|4073.56|4073.56|4073.56|4073.56|4073.15|4073.15|0
1646214050000|2022-03-02 09:40:50|4073.47|4073.47|4073.93|4073.93|4073.93|4073.93|4073.47|4073.47|0
1646214060000|2022-03-02 09:41:00|4073.31|4073.31|4072.09|4072.09|4073.31|4073.31|4071.91|4071.91|0
1646214070000|2022-03-02 09:41:10|4072|4072|4071.73|4071.73|4072|4072|4071.73|4071.73|0
1646214080000|2022-03-02 09:41:20|4071.91|4071.91|4071.91|4071.91|4071.91|4071.91|4071.91|4071.91|0
1646214100000|2022-03-02 09:41:40|4070.98|4070.98|4069.24|4069.24|4070.98|4070.98|4069.24|4069.24|0
1646214110000|2022-03-02 09:41:50|4069.87|4069.87|4069.63|4069.63|4069.87|4069.87|4069.63|4069.63|0
1646214120000|2022-03-02 09:42:00|4069.47|4069.47|4069.57|4069.57|4069.66|4069.66|4069.47|4069.47|0
1646214130000|2022-03-02 09:42:10|4068.95|4068.95|4068.31|4068.31|4068.95|4068.95|4068.15|4068.15|0
1646214140000|2022-03-02 09:42:20|4068.4|4068.4|4068.96|4068.96|4068.96|4068.96|4067.87|4067.87|0
1646214150000|2022-03-02 09:42:30|4069.05|4069.05|4069.05|4069.05|4069.05|4069.05|4069.05|4069.05|0
1646214160000|2022-03-02 09:42:40|4069.14|4069.14|4068.52|4068.52|4069.14|4069.14|4068.52|4068.52|0
1646214170000|2022-03-02 09:42:50|4067.9|4067.9|4067.28|4067.28|4067.9|4067.9|4067.28|4067.28|0
1646214180000|2022-03-02 09:43:00|4067.09|4067.09|4066.91|4066.91|4067.09|4067.09|4066.29|4066.29|0
1646214190000|2022-03-02 09:43:10|4066.29|4066.29|4065.88|4065.88|4066.29|4066.29|4065.88|4065.88|0
1646214200000|2022-03-02 09:43:20|4065.96|4065.96|4066.39|4066.39|4066.39|4066.39|4065.96|4065.96|0
1646214210000|2022-03-02 09:43:30|4066.35|4066.35|4066.29|4066.29|4066.45|4066.45|4066.13|4066.13|0
1646214220000|2022-03-02 09:43:40|4065.98|4065.98|4065.92|4065.92|4065.98|4065.98|4065.92|4065.92|0
1646214230000|2022-03-02 09:43:50|4067.16|4067.16|4066.38|4066.38|4067.16|4067.16|4066.38|4066.38|0
1646214240000|2022-03-02 09:44:00|4065.76|4065.76|4066.82|4066.82|4066.82|4066.82|4065.58|4065.58|0
1646214250000|2022-03-02 09:44:10|4066.67|4066.67|4066.35|4066.35|4066.67|4066.67|4066.35|4066.35|0
1646214260000|2022-03-02 09:44:20|4065.95|4065.95|4066.57|4066.57|4066.57|4066.57|4065.95|4065.95|0
1646214270000|2022-03-02 09:44:30|4066.45|4066.45|4066.51|4066.51|4066.51|4066.51|4066.45|4066.45|0
1646214290000|2022-03-02 09:44:50|4066.47|4066.47|4067.23|4067.23|4067.28|4067.28|4066.47|4066.47|0
1646214300000|2022-03-02 09:45:00|4067.54|4067.54|4068.55|4068.55|4068.55|4068.55|4067.54|4067.54|0
1646214310000|2022-03-02 09:45:10|4068.6|4068.6|4067.36|4067.36|4068.6|4068.6|4067.36|4067.36|0
1646214320000|2022-03-02 09:45:20|4067.05|4067.05|4065.2|4065.2|4067.05|4067.05|4065.15|4065.15|0
1646214330000|2022-03-02 09:45:30|4065.39|4065.39|4065.51|4065.51|4065.51|4065.51|4065.39|4065.39|0
1646214340000|2022-03-02 09:45:40|4065.39|4065.39|4065.08|4065.08|4065.39|4065.39|4065.08|4065.08|0
1646214350000|2022-03-02 09:45:50|4065.17|4065.17|4065.27|4065.27|4065.27|4065.27|4065.17|4065.17|0
1646214360000|2022-03-02 09:46:00|4065.36|4065.36|4065.67|4065.67|4065.67|4065.67|4065.36|4065.36|0
1646214370000|2022-03-02 09:46:10|4065.51|4065.51|4065.51|4065.51|4065.51|4065.51|4065.51|4065.51|0
1646214390000|2022-03-02 09:46:30|4064.89|4064.89|4064.12|4064.12|4064.89|4064.89|4063.97|4063.97|0
1646214400000|2022-03-02 09:46:40|4064.21|4064.21|4064.83|4064.83|4064.83|4064.83|4064.21|4064.21|0
1646214410000|2022-03-02 09:46:50|4064.74|4064.74|4065.71|4065.71|4066.02|4066.02|4064.74|4064.74|0
1646214420000|2022-03-02 09:47:00|4066.34|4066.34|4066.02|4066.02|4066.34|4066.34|4066.02|4066.02|0
1646214430000|2022-03-02 09:47:10|4065.71|4065.71|4065.68|4065.68|4066.3|4066.3|4065.4|4065.4|0
1646214440000|2022-03-02 09:47:20|4065.78|4065.78|4065.85|4065.85|4065.85|4065.85|4065.78|4065.78|0
1646214450000|2022-03-02 09:47:30|4064.92|4064.92|4064.26|4064.26|4064.92|4064.92|4064.26|4064.26|0
1646214460000|2022-03-02 09:47:40|4064.2|4064.2|4064.2|4064.2|4064.2|4064.2|4064.2|4064.2|0
1646214470000|2022-03-02 09:47:50|4063.58|4063.58|4063.89|4063.89|4063.89|4063.89|4063.33|4063.33|0
1646214480000|2022-03-02 09:48:00|4064.27|4064.27|4065.51|4065.51|4066.04|4066.04|4064.27|4064.27|0
1646214490000|2022-03-02 09:48:10|4065.2|4065.2|4064.07|4064.07|4065.2|4065.2|4063.95|4063.95|0
1646214500000|2022-03-02 09:48:20|4063.89|4063.89|4064|4064|4064.66|4064.66|4063.89|4063.89|0
1646214510000|2022-03-02 09:48:30|4064.66|4064.66|4062.56|4062.56|4064.66|4064.66|4062.34|4062.34|0
1646214520000|2022-03-02 09:48:40|4062.65|4062.65|4062.13|4062.13|4062.65|4062.65|4062.13|4062.13|0
1646214530000|2022-03-02 09:48:50|4062.75|4062.75|4063.11|4063.11|4063.11|4063.11|4062.75|4062.75|0
1646214540000|2022-03-02 09:49:00|4063.06|4063.06|4063.44|4063.44|4063.44|4063.44|4062.91|4062.91|0
1646214550000|2022-03-02 09:49:10|4063.63|4063.63|4063.91|4063.91|4063.91|4063.91|4063.63|4063.63|0
1646214560000|2022-03-02 09:49:20|4064.06|4064.06|4063.63|4063.63|4064.06|4064.06|4063.63|4063.63|0
1646214580000|2022-03-02 09:49:40|4063.81|4063.81|4064.55|4064.55|4064.55|4064.55|4063.72|4063.72|0
1646214590000|2022-03-02 09:49:50|4064.38|4064.38|4064.38|4064.38|4064.38|4064.38|4064.38|4064.38|0
1646214600000|2022-03-02 09:50:00|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|0
1646214610000|2022-03-02 09:50:10|4064.83|4064.83|4064.65|4064.65|4064.83|4064.83|4064.55|4064.55|0
1646214620000|2022-03-02 09:50:20|4064.96|4064.96|4064.99|4064.99|4064.99|4064.99|4064.22|4064.22|0
1646214630000|2022-03-02 09:50:30|4065.61|4065.61|4065.3|4065.3|4065.61|4065.61|4065.3|4065.3|0
1646214640000|2022-03-02 09:50:40|4065.21|4065.21|4065.21|4065.21|4065.21|4065.21|4065.21|4065.21|0
1646214650000|2022-03-02 09:50:50|4064.9|4064.9|4063.46|4063.46|4064.9|4064.9|4063.46|4063.46|0
1646214660000|2022-03-02 09:51:00|4063.77|4063.77|4064.99|4064.99|4064.99|4064.99|4063.77|4063.77|0
1646214670000|2022-03-02 09:51:10|4065.46|4065.46|4067.01|4067.01|4067.01|4067.01|4065.46|4065.46|0
1646214680000|2022-03-02 09:51:20|4066.78|4066.78|4066.78|4066.78|4066.78|4066.78|4066.78|4066.78|0
1646214690000|2022-03-02 09:51:30|4067.7|4067.7|4067.7|4067.7|4067.7|4067.7|4067.7|4067.7|0
1646214700000|2022-03-02 09:51:40|4069.69|4069.69|4069.48|4069.48|4069.69|4069.69|4068.35|4068.35|0
1646214720000|2022-03-02 09:52:00|4069.79|4069.79|4071.63|4071.63|4071.63|4071.63|4069.79|4069.79|0
1646214730000|2022-03-02 09:52:10|4071.67|4071.67|4071.28|4071.28|4071.86|4071.86|4071.28|4071.28|0
1646214740000|2022-03-02 09:52:20|4071.43|4071.43|4071.83|4071.83|4071.83|4071.83|4071.43|4071.43|0
1646214750000|2022-03-02 09:52:30|4071.99|4071.99|4071.99|4071.99|4071.99|4071.99|4071.83|4071.83|0
1646214760000|2022-03-02 09:52:40|4071.83|4071.83|4072.46|4072.46|4073.08|4073.08|4071.83|4071.83|0
1646214770000|2022-03-02 09:52:50|4072.15|4072.15|4069.51|4069.51|4072.15|4072.15|4069.51|4069.51|0
1646214780000|2022-03-02 09:53:00|4069.46|4069.46|4068.74|4068.74|4069.46|4069.46|4068.73|4068.73|0
1646214790000|2022-03-02 09:53:10|4069.51|4069.51|4069.68|4069.68|4069.68|4069.68|4069.51|4069.51|0
1646214800000|2022-03-02 09:53:20|4070.92|4070.92|4070.55|4070.55|4071.38|4071.38|4070.55|4070.55|0
1646214810000|2022-03-02 09:53:30|4070.24|4070.24|4070|4070|4070.24|4070.24|4069.59|4069.59|0
1646214820000|2022-03-02 09:53:40|4069.69|4069.69|4069.78|4069.78|4069.78|4069.78|4069.59|4069.59|0
1646214830000|2022-03-02 09:53:50|4069.62|4069.62|4069.62|4069.62|4069.62|4069.62|4069.62|4069.62|0
1646214840000|2022-03-02 09:54:00|4068.69|4068.69|4068.85|4068.85|4068.85|4068.85|4068.69|4068.69|0
1646214850000|2022-03-02 09:54:10|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|0
1646214860000|2022-03-02 09:54:20|4069.04|4069.04|4071.93|4071.93|4071.93|4071.93|4069.04|4069.04|0
1646214880000|2022-03-02 09:54:40|4072.08|4072.08|4072.08|4072.08|4072.08|4072.08|4072.08|4072.08|0
1646214890000|2022-03-02 09:54:50|4072.27|4072.27|4072.21|4072.21|4072.27|4072.27|4072.21|4072.21|0
1646214900000|2022-03-02 09:55:00|4072.39|4072.39|4072.39|4072.39|4072.39|4072.39|4072.39|4072.39|0
1646214910000|2022-03-02 09:55:10|4072.55|4072.55|4072.7|4072.7|4072.7|4072.7|4072.45|4072.45|0
1646214920000|2022-03-02 09:55:20|4073.95|4073.95|4074.01|4074.01|4074.01|4074.01|4073.95|4073.95|0
1646214930000|2022-03-02 09:55:30|4074.63|4074.63|4074.94|4074.94|4074.94|4074.94|4074.32|4074.32|0
1646214940000|2022-03-02 09:55:40|4075|4075|4073.89|4073.89|4075|4075|4073.89|4073.89|0
1646214950000|2022-03-02 09:55:50|4074.51|4074.51|4074.51|4074.51|4074.51|4074.51|4074.51|4074.51|0
1646214960000|2022-03-02 09:56:00|4074.61|4074.61|4075.34|4075.34|4075.65|4075.65|4074.61|4074.61|0
1646214970000|2022-03-02 09:56:10|4074.72|4074.72|4074.41|4074.41|4074.72|4074.72|4074.41|4074.41|0
1646214980000|2022-03-02 09:56:20|4074.1|4074.1|4074.72|4074.72|4075.04|4075.04|4074.1|4074.1|0
1646214990000|2022-03-02 09:56:30|4074.39|4074.39|4074.45|4074.45|4074.51|4074.51|4074.39|4074.39|0
1646215000000|2022-03-02 09:56:40|4074.54|4074.54|4072.45|4072.45|4074.54|4074.54|4072.45|4072.45|0
1646215020000|2022-03-02 09:57:00|4072.54|4072.54|4072.1|4072.1|4072.54|4072.54|4072.1|4072.1|0
1646215030000|2022-03-02 09:57:10|4071.48|4071.48|4071.63|4071.63|4071.79|4071.79|4071.48|4071.48|0
1646215050000|2022-03-02 09:57:30|4071.79|4071.79|4071.88|4071.88|4071.88|4071.88|4071.79|4071.79|0
1646215060000|2022-03-02 09:57:40|4072.5|4072.5|4072.5|4072.5|4072.5|4072.5|4072.5|4072.5|0
1646215070000|2022-03-02 09:57:50|4072.71|4072.71|4072.71|4072.71|4072.71|4072.71|4072.71|4072.71|0
1646215080000|2022-03-02 09:58:00|4073.02|4073.02|4073.02|4073.02|4073.02|4073.02|4073.02|4073.02|0
1646215090000|2022-03-02 09:58:10|4073.21|4073.21|4073.24|4073.24|4073.24|4073.24|4073.09|4073.09|0
1646215100000|2022-03-02 09:58:20|4072.62|4072.62|4072.62|4072.62|4072.62|4072.62|4072.53|4072.53|0
1646215110000|2022-03-02 09:58:30|4072.47|4072.47|4070.5|4070.5|4072.47|4072.47|4070.5|4070.5|0
1646215150000|2022-03-02 09:59:10|4070.19|4070.19|4068.35|4068.35|4070.35|4070.35|4068.35|4068.35|0
1646215160000|2022-03-02 09:59:20|4068.2|4068.2|4067|4067|4068.2|4068.2|4066.95|4066.95|0
1646215170000|2022-03-02 09:59:30|4067.16|4067.16|4067.5|4067.5|4067.78|4067.78|4067.16|4067.16|0
1646215180000|2022-03-02 09:59:40|4067.66|4067.66|4067.34|4067.34|4067.66|4067.66|4067.34|4067.34|0
1646215190000|2022-03-02 09:59:50|4067.44|4067.44|4064.76|4064.76|4067.44|4067.44|4064.76|4064.76|0
1646215200000|2022-03-02 10:00:00|4064.46|4064.46|4064.28|4064.28|4064.46|4064.46|4064.28|4064.28|0
1646215210000|2022-03-02 10:00:10|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|4063.35|4063.35|0
1646215220000|2022-03-02 10:00:20|4064.09|4064.09|4063.53|4063.53|4064.15|4064.15|4063.53|4063.53|0
1646215230000|2022-03-02 10:00:30|4063.25|4063.25|4062.86|4062.86|4063.25|4063.25|4062.55|4062.55|0
1646215240000|2022-03-02 10:00:40|4063.49|4063.49|4063.48|4063.48|4063.49|4063.49|4063.17|4063.17|0
1646215250000|2022-03-02 10:00:50|4063.39|4063.39|4063.24|4063.24|4063.39|4063.39|4063.24|4063.24|0
1646215260000|2022-03-02 10:01:00|4061.99|4061.99|4061.53|4061.53|4061.99|4061.99|4061.53|4061.53|0
1646215270000|2022-03-02 10:01:10|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|0
1646215280000|2022-03-02 10:01:20|4061.4|4061.4|4063.36|4063.36|4063.36|4063.36|4061.4|4061.4|0
1646215300000|2022-03-02 10:01:40|4063.3|4063.3|4063.24|4063.24|4063.3|4063.3|4063.24|4063.24|0
1646215310000|2022-03-02 10:01:50|4063.3|4063.3|4063.52|4063.52|4063.92|4063.92|4063.3|4063.3|0
1646215320000|2022-03-02 10:02:00|4063.39|4063.39|4063.09|4063.09|4063.75|4063.75|4063.09|4063.09|0
1646215330000|2022-03-02 10:02:10|4062.47|4062.47|4062.43|4062.43|4062.47|4062.47|4062.43|4062.43|0
1646215340000|2022-03-02 10:02:20|4062.19|4062.19|4062.04|4062.04|4062.19|4062.19|4061.42|4061.42|0
1646215350000|2022-03-02 10:02:30|4062.2|4062.2|4061.73|4061.73|4062.2|4062.2|4061.73|4061.73|0
1646215360000|2022-03-02 10:02:40|4061.12|4061.12|4059.97|4059.97|4061.12|4061.12|4059.97|4059.97|0
1646215370000|2022-03-02 10:02:50|4059.88|4059.88|4060.84|4060.84|4060.84|4060.84|4059.88|4059.88|0
1646215380000|2022-03-02 10:03:00|4060.6|4060.6|4060.52|4060.52|4060.6|4060.6|4060.52|4060.52|0
1646215390000|2022-03-02 10:03:10|4060.44|4060.44|4060.25|4060.25|4060.56|4060.56|4060.25|4060.25|0
1646215400000|2022-03-02 10:03:20|4060.35|4060.35|4060.53|4060.53|4060.53|4060.53|4060.35|4060.35|0
1646215410000|2022-03-02 10:03:30|4060.84|4060.84|4061.46|4061.46|4061.46|4061.46|4060.84|4060.84|0
1646215420000|2022-03-02 10:03:40|4061.15|4061.15|4061.46|4061.46|4061.77|4061.77|4061.15|4061.15|0
1646215440000|2022-03-02 10:04:00|4061.4|4061.4|4061.34|4061.34|4061.4|4061.4|4061.34|4061.34|0
1646215450000|2022-03-02 10:04:10|4061.04|4061.04|4058.87|4058.87|4061.04|4061.04|4058.87|4058.87|0
1646215460000|2022-03-02 10:04:20|4058.24|4058.24|4058.02|4058.02|4058.24|4058.24|4058.02|4058.02|0
1646215470000|2022-03-02 10:04:30|4057.71|4057.71|4057.4|4057.4|4057.83|4057.83|4057.06|4057.06|0
1646215480000|2022-03-02 10:04:40|4057.59|4057.59|4059.14|4059.14|4059.14|4059.14|4057.12|4057.12|0
1646215490000|2022-03-02 10:04:50|4059.61|4059.61|4059.21|4059.21|4059.61|4059.61|4058.9|4058.9|0
1646215500000|2022-03-02 10:05:00|4058.28|4058.28|4058.71|4058.71|4058.71|4058.71|4057.46|4057.46|0
1646215510000|2022-03-02 10:05:10|4059.02|4059.02|4057.29|4057.29|4059.02|4059.02|4056.9|4056.9|0
1646215520000|2022-03-02 10:05:20|4056.67|4056.67|4056.73|4056.73|4056.73|4056.73|4056.67|4056.67|0
1646215530000|2022-03-02 10:05:30|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|0
1646215540000|2022-03-02 10:05:40|4057.12|4057.12|4057.42|4057.42|4057.42|4057.42|4057.12|4057.12|0
1646215550000|2022-03-02 10:05:50|4057.46|4057.46|4057.46|4057.46|4057.46|4057.46|4057.46|4057.46|0
1646215560000|2022-03-02 10:06:00|4057.64|4057.64|4057.64|4057.64|4057.64|4057.64|4057.64|4057.64|0
1646215570000|2022-03-02 10:06:10|4057.6|4057.6|4057.6|4057.6|4058.53|4058.53|4057.6|4057.6|0
1646215580000|2022-03-02 10:06:20|4057.42|4057.42|4057.42|4057.42|4057.42|4057.42|4057.42|4057.42|0
1646215600000|2022-03-02 10:06:40|4057.6|4057.6|4057.6|4057.6|4057.6|4057.6|4057.6|4057.6|0
1646215610000|2022-03-02 10:06:50|4057.76|4057.76|4057.72|4057.72|4057.81|4057.81|4057.6|4057.6|0
1646215620000|2022-03-02 10:07:00|4057.41|4057.41|4056.85|4056.85|4057.49|4057.49|4056.85|4056.85|0
1646215630000|2022-03-02 10:07:10|4057.16|4057.16|4057.19|4057.19|4057.47|4057.47|4057.16|4057.16|0
1646215640000|2022-03-02 10:07:20|4057.04|4057.04|4058.64|4058.64|4058.64|4058.64|4057.04|4057.04|0
1646215650000|2022-03-02 10:07:30|4058.55|4058.55|4058.62|4058.62|4058.62|4058.62|4058.31|4058.31|0
1646215660000|2022-03-02 10:07:40|4058.52|4058.52|4058.62|4058.62|4058.62|4058.62|4058.52|4058.52|0
1646215670000|2022-03-02 10:07:50|4058.71|4058.71|4058.71|4058.71|4058.71|4058.71|4058.71|4058.71|0
1646215680000|2022-03-02 10:08:00|4058.09|4058.09|4056.84|4056.84|4058.4|4058.4|4056.84|4056.84|0
1646215690000|2022-03-02 10:08:10|4057|4057|4056.74|4056.74|4057.62|4057.62|4056.74|4056.74|0
1646215700000|2022-03-02 10:08:20|4056.43|4056.43|4056.34|4056.34|4056.43|4056.43|4056.34|4056.34|0
1646215710000|2022-03-02 10:08:30|4056.21|4056.21|4054.99|4054.99|4056.21|4056.21|4054.99|4054.99|0
1646215720000|2022-03-02 10:08:40|4055.14|4055.14|4056.5|4056.5|4056.5|4056.5|4055.14|4055.14|0
1646215740000|2022-03-02 10:09:00|4056.03|4056.03|4054.67|4054.67|4056.03|4056.03|4054.67|4054.67|0
1646215750000|2022-03-02 10:09:10|4054.64|4054.64|4054.77|4054.77|4054.77|4054.77|4054.62|4054.62|0
1646215770000|2022-03-02 10:09:30|4054.75|4054.75|4054.87|4054.87|4054.92|4054.92|4054.63|4054.63|0
1646215780000|2022-03-02 10:09:40|4055.18|4055.18|4055.18|4055.18|4055.18|4055.18|4055.18|4055.18|0
1646215790000|2022-03-02 10:09:50|4055.13|4055.13|4055.45|4055.45|4055.45|4055.45|4055.13|4055.13|0
1646215800000|2022-03-02 10:10:00|4055.29|4055.29|4055.66|4055.66|4055.66|4055.66|4055.29|4055.29|0
1646215810000|2022-03-02 10:10:10|4056.28|4056.28|4056.28|4056.28|4056.71|4056.71|4056.09|4056.09|0
1646215820000|2022-03-02 10:10:20|4056.2|4056.2|4056.11|4056.11|4056.2|4056.2|4056.11|4056.11|0
1646215830000|2022-03-02 10:10:30|4055.18|4055.18|4055.24|4055.24|4055.34|4055.34|4055.03|4055.03|0
1646215840000|2022-03-02 10:10:40|4055.34|4055.34|4054.5|4054.5|4055.65|4055.65|4054.5|4054.5|0
1646215850000|2022-03-02 10:10:50|4054.59|4054.59|4054.59|4054.59|4054.59|4054.59|4054.59|4054.59|0
1646215860000|2022-03-02 10:11:00|4054.67|4054.67|4055.6|4055.6|4055.6|4055.6|4054.67|4054.67|0
1646215870000|2022-03-02 10:11:10|4055.55|4055.55|4053.3|4053.3|4055.55|4055.55|4053.3|4053.3|0
1646215880000|2022-03-02 10:11:20|4052.84|4052.84|4053.14|4053.14|4053.14|4053.14|4052.65|4052.65|0
1646215890000|2022-03-02 10:11:30|4053.3|4053.3|4055.53|4055.53|4055.68|4055.68|4053.3|4053.3|0
1646215900000|2022-03-02 10:11:40|4056.14|4056.14|4056.25|4056.25|4057.39|4057.39|4056.09|4056.09|0
1646215910000|2022-03-02 10:11:50|4056.17|4056.17|4055.53|4055.53|4056.17|4056.17|4055.53|4055.53|0
1646215920000|2022-03-02 10:12:00|4055.16|4055.16|4056.16|4056.16|4056.16|4056.16|4055.03|4055.03|0
1646215930000|2022-03-02 10:12:10|4056.2|4056.2|4054.37|4054.37|4056.2|4056.2|4054.37|4054.37|0
1646215940000|2022-03-02 10:12:20|4054.28|4054.28|4054.26|4054.26|4054.28|4054.28|4053.85|4053.85|0
1646215950000|2022-03-02 10:12:30|4054.3|4054.3|4053.38|4053.38|4054.3|4054.3|4053.06|4053.06|0
1646215960000|2022-03-02 10:12:40|4052.76|4052.76|4052.48|4052.48|4052.88|4052.88|4052.48|4052.48|0
1646215970000|2022-03-02 10:12:50|4052.17|4052.17|4052.17|4052.17|4052.17|4052.17|4051.55|4051.55|0
1646215980000|2022-03-02 10:13:00|4052.48|4052.48|4053.22|4053.22|4053.22|4053.22|4052.48|4052.48|0
1646215990000|2022-03-02 10:13:10|4053.2|4053.2|4054.9|4054.9|4054.9|4054.9|4053.2|4053.2|0
1646216000000|2022-03-02 10:13:20|4054.75|4054.75|4055.7|4055.7|4055.8|4055.8|4054.75|4054.75|0
1646216010000|2022-03-02 10:13:30|4055.61|4055.61|4055.3|4055.3|4055.61|4055.61|4055.3|4055.3|0
1646216020000|2022-03-02 10:13:40|4055.45|4055.45|4055.79|4055.79|4056.72|4056.72|4055.45|4055.45|0
1646216030000|2022-03-02 10:13:50|4055.48|4055.48|4055.52|4055.52|4055.79|4055.79|4055.48|4055.48|0
1646216040000|2022-03-02 10:14:00|4055.98|4055.98|4056.16|4056.16|4056.78|4056.78|4055.98|4055.98|0
1646216050000|2022-03-02 10:14:10|4056.19|4056.19|4055.72|4055.72|4056.19|4056.19|4055.72|4055.72|0
1646216060000|2022-03-02 10:14:20|4055.1|4055.1|4054.51|4054.51|4055.1|4055.1|4054.51|4054.51|0
1646216070000|2022-03-02 10:14:30|4054.82|4054.82|4056.63|4056.63|4057.16|4057.16|4054.82|4054.82|0
1646216080000|2022-03-02 10:14:40|4056.68|4056.68|4056.73|4056.73|4056.73|4056.73|4056.68|4056.68|0
1646216090000|2022-03-02 10:14:50|4056.63|4056.63|4056.38|4056.38|4056.63|4056.63|4056.07|4056.07|0
1646216100000|2022-03-02 10:15:00|4056.22|4056.22|4056.1|4056.1|4056.29|4056.29|4056.01|4056.01|0
1646216110000|2022-03-02 10:15:10|4056.19|4056.19|4056.04|4056.04|4056.19|4056.19|4056.04|4056.04|0
1646216120000|2022-03-02 10:15:20|4055.89|4055.89|4054.95|4054.95|4055.89|4055.89|4054.95|4054.95|0
1646216130000|2022-03-02 10:15:30|4054.8|4054.8|4052.86|4052.86|4054.8|4054.8|4052.86|4052.86|0
1646216140000|2022-03-02 10:15:40|4052.95|4052.95|4053.51|4053.51|4053.72|4053.72|4052.95|4052.95|0
1646216150000|2022-03-02 10:15:50|4054.13|4054.13|4053.51|4053.51|4054.13|4054.13|4053.51|4053.51|0
1646216160000|2022-03-02 10:16:00|4053.15|4053.15|4051.58|4051.58|4053.15|4053.15|4051.58|4051.58|0
1646216170000|2022-03-02 10:16:10|4051.49|4051.49|4050.78|4050.78|4051.49|4051.49|4050.68|4050.68|0
1646216180000|2022-03-02 10:16:20|4050.95|4050.95|4050.46|4050.46|4051.13|4051.13|4050.46|4050.46|0
1646216200000|2022-03-02 10:16:40|4050.55|4050.55|4051.93|4051.93|4051.93|4051.93|4050.55|4050.55|0
1646216210000|2022-03-02 10:16:50|4051.95|4051.95|4051.8|4051.8|4051.95|4051.95|4051.8|4051.8|0
1646216220000|2022-03-02 10:17:00|4052.1|4052.1|4053|4053|4053.31|4053.31|4052.1|4052.1|0
1646216230000|2022-03-02 10:17:10|4053.05|4053.05|4052.1|4052.1|4053.05|4053.05|4052.1|4052.1|0
1646216240000|2022-03-02 10:17:20|4051.78|4051.78|4051.84|4051.84|4051.84|4051.84|4051.47|4051.47|0
1646216250000|2022-03-02 10:17:30|4052.15|4052.15|4052.42|4052.42|4052.42|4052.42|4052.15|4052.15|0
1646216260000|2022-03-02 10:17:40|4052.33|4052.33|4053.85|4053.85|4053.85|4053.85|4052.33|4052.33|0
1646216270000|2022-03-02 10:17:50|4053.76|4053.76|4053.66|4053.66|4053.76|4053.76|4053.66|4053.66|0
1646216280000|2022-03-02 10:18:00|4053.97|4053.97|4052.3|4052.3|4053.97|4053.97|4051.99|4051.99|0
1646216290000|2022-03-02 10:18:10|4052.49|4052.49|4052.19|4052.19|4053.42|4053.42|4052.19|4052.19|0
1646216300000|2022-03-02 10:18:20|4051.88|4051.88|4051.57|4051.57|4051.88|4051.88|4051.57|4051.57|0
1646216310000|2022-03-02 10:18:30|4051.88|4051.88|4051.6|4051.6|4051.88|4051.88|4051.41|4051.41|0
1646216320000|2022-03-02 10:18:40|4051.91|4051.91|4052.06|4052.06|4052.15|4052.15|4051.91|4051.91|0
1646216330000|2022-03-02 10:18:50|4052.36|4052.36|4052.09|4052.09|4052.36|4052.36|4052.09|4052.09|0
1646216350000|2022-03-02 10:19:10|4052.11|4052.11|4051.23|4051.23|4052.47|4052.47|4051.23|4051.23|0
1646216360000|2022-03-02 10:19:20|4050.92|4050.92|4051.03|4051.03|4051.03|4051.03|4050.92|4050.92|0
1646216370000|2022-03-02 10:19:30|4051.13|4051.13|4051.44|4051.44|4051.44|4051.44|4051.13|4051.13|0
1646216380000|2022-03-02 10:19:40|4051.13|4051.13|4052.37|4052.37|4052.37|4052.37|4051.13|4051.13|0
1646216390000|2022-03-02 10:19:50|4052.68|4052.68|4053.61|4053.61|4053.61|4053.61|4052.68|4052.68|0
1646216400000|2022-03-02 10:20:00|4055.16|4055.16|4055.23|4055.23|4055.23|4055.23|4055.16|4055.16|0
1646216410000|2022-03-02 10:20:10|4055.28|4055.28|4054.5|4054.5|4055.28|4055.28|4054.5|4054.5|0
1646216420000|2022-03-02 10:20:20|4054.19|4054.19|4054.8|4054.8|4054.92|4054.92|4054.14|4054.14|0
1646216430000|2022-03-02 10:20:30|4053.87|4053.87|4053.87|4053.87|4053.87|4053.87|4053.87|4053.87|0
1646216440000|2022-03-02 10:20:40|4053.72|4053.72|4052.94|4052.94|4053.72|4053.72|4052.39|4052.39|0
1646216460000|2022-03-02 10:21:00|4052.57|4052.57|4052.29|4052.29|4052.57|4052.57|4052.29|4052.29|0
1646216470000|2022-03-02 10:21:10|4052.6|4052.6|4052.82|4052.82|4052.91|4052.91|4052.6|4052.6|0
1646216480000|2022-03-02 10:21:20|4052.86|4052.86|4053.79|4053.79|4054.1|4054.1|4052.86|4052.86|0
1646216490000|2022-03-02 10:21:30|4054.1|4054.1|4054.1|4054.1|4054.1|4054.1|4054.1|4054.1|0
1646216500000|2022-03-02 10:21:40|4054.72|4054.72|4054.72|4054.72|4054.72|4054.72|4054.72|4054.72|0
1646216510000|2022-03-02 10:21:50|4054.77|4054.77|4054.77|4054.77|4054.77|4054.77|4054.77|4054.77|0
1646216520000|2022-03-02 10:22:00|4054.81|4054.81|4054.81|4054.81|4054.81|4054.81|4054.81|4054.81|0
1646216530000|2022-03-02 10:22:10|4054.35|4054.35|4054.08|4054.08|4054.35|4054.35|4054.08|4054.08|0
1646216540000|2022-03-02 10:22:20|4054.39|4054.39|4054.39|4054.39|4054.39|4054.39|4054.39|4054.39|0
1646216550000|2022-03-02 10:22:30|4055.32|4055.32|4055.36|4055.36|4055.36|4055.36|4055.32|4055.32|0
1646216560000|2022-03-02 10:22:40|4055.54|4055.54|4055.23|4055.23|4055.54|4055.54|4055.23|4055.23|0
1646216570000|2022-03-02 10:22:50|4054.61|4054.61|4054.61|4054.61|4054.61|4054.61|4054.61|4054.61|0
1646216580000|2022-03-02 10:23:00|4054.45|4054.45|4054.3|4054.3|4054.45|4054.45|4054.3|4054.3|0
1646216590000|2022-03-02 10:23:10|4054.45|4054.45|4054.45|4054.45|4054.45|4054.45|4054.45|4054.45|0
1646216600000|2022-03-02 10:23:20|4055.39|4055.39|4055.44|4055.44|4055.5|4055.5|4055.39|4055.39|0
1646216610000|2022-03-02 10:23:30|4055.6|4055.6|4055.83|4055.83|4055.83|4055.83|4055.6|4055.6|0
1646216620000|2022-03-02 10:23:40|4055.78|4055.78|4055.78|4055.78|4055.78|4055.78|4055.78|4055.78|0
1646216630000|2022-03-02 10:23:50|4055.62|4055.62|4055.62|4055.62|4055.62|4055.62|4055.62|4055.62|0
1646216640000|2022-03-02 10:24:00|4055.6|4055.6|4058.3|4058.3|4058.3|4058.3|4055.6|4055.6|0
1646216650000|2022-03-02 10:24:10|4057.68|4057.68|4057.68|4057.68|4057.68|4057.68|4057.68|4057.68|0
1646216660000|2022-03-02 10:24:20|4057.86|4057.86|4057.55|4057.55|4057.86|4057.86|4057.55|4057.55|0
1646216670000|2022-03-02 10:24:30|4057.24|4057.24|4057.24|4057.24|4057.24|4057.24|4057.24|4057.24|0
1646216680000|2022-03-02 10:24:40|4056.93|4056.93|4056.93|4056.93|4056.93|4056.93|4056.93|4056.93|0
1646216700000|2022-03-02 10:25:00|4057.21|4057.21|4056.9|4056.9|4057.21|4057.21|4056.74|4056.74|0
1646216710000|2022-03-02 10:25:10|4056.59|4056.59|4056.26|4056.26|4056.59|4056.59|4056.21|4056.21|0
1646216720000|2022-03-02 10:25:20|4056.37|4056.37|4054.51|4054.51|4056.37|4056.37|4054.51|4054.51|0
1646216740000|2022-03-02 10:25:40|4054.2|4054.2|4055.49|4055.49|4055.49|4055.49|4054.2|4054.2|0
1646216750000|2022-03-02 10:25:50|4055.53|4055.53|4054.36|4054.36|4055.53|4055.53|4054.36|4054.36|0
1646216760000|2022-03-02 10:26:00|4054.45|4054.45|4054.92|4054.92|4054.92|4054.92|4054.45|4054.45|0
1646216770000|2022-03-02 10:26:10|4054.89|4054.89|4055.38|4055.38|4055.38|4055.38|4054.89|4054.89|0
1646216780000|2022-03-02 10:26:20|4055.46|4055.46|4056.24|4056.24|4056.86|4056.86|4055.46|4055.46|0
1646216790000|2022-03-02 10:26:30|4056.28|4056.28|4054.91|4054.91|4056.4|4056.4|4054.91|4054.91|0
1646216800000|2022-03-02 10:26:40|4055.22|4055.22|4055.22|4055.22|4055.22|4055.22|4055.07|4055.07|0
1646216810000|2022-03-02 10:26:50|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|0
1646216840000|2022-03-02 10:27:20|4054.91|4054.91|4055.04|4055.04|4055.19|4055.19|4054.91|4054.91|0
1646216850000|2022-03-02 10:27:30|4054.88|4054.88|4054.88|4054.88|4054.88|4054.88|4054.88|4054.88|0
1646216870000|2022-03-02 10:27:50|4054.57|4054.57|4053.24|4053.24|4054.57|4054.57|4053.24|4053.24|0
1646216880000|2022-03-02 10:28:00|4053.43|4053.43|4054.17|4054.17|4054.17|4054.17|4053.24|4053.24|0
1646216890000|2022-03-02 10:28:10|4055.1|4055.1|4056.34|4056.34|4056.65|4056.65|4055.1|4055.1|0
1646216900000|2022-03-02 10:28:20|4056.16|4056.16|4056.41|4056.41|4056.5|4056.5|4055.84|4055.84|0
1646216910000|2022-03-02 10:28:30|4056.72|4056.72|4056.96|4056.96|4056.96|4056.96|4056.65|4056.65|0
1646216920000|2022-03-02 10:28:40|4056.8|4056.8|4056.49|4056.49|4056.8|4056.8|4056.49|4056.49|0
1646216930000|2022-03-02 10:28:50|4057.12|4057.12|4058.04|4058.04|4058.04|4058.04|4057.12|4057.12|0
1646216940000|2022-03-02 10:29:00|4058.23|4058.23|4059.4|4059.4|4059.4|4059.4|4058.07|4058.07|0
1646216950000|2022-03-02 10:29:10|4059.71|4059.71|4060.64|4060.64|4060.64|4060.64|4059.71|4059.71|0
1646216960000|2022-03-02 10:29:20|4060.53|4060.53|4061.16|4061.16|4061.16|4061.16|4060.53|4060.53|0
1646216970000|2022-03-02 10:29:30|4060.54|4060.54|4060.27|4060.27|4060.54|4060.54|4059.3|4059.3|0
1646216980000|2022-03-02 10:29:40|4060.31|4060.31|4060.68|4060.68|4060.68|4060.68|4060.31|4060.31|0
1646216990000|2022-03-02 10:29:50|4060.78|4060.78|4060.78|4060.78|4060.78|4060.78|4060.59|4060.59|0
1646217000000|2022-03-02 10:30:00|4060.59|4060.59|4060.44|4060.44|4060.9|4060.9|4060.4|4060.4|0
1646217010000|2022-03-02 10:30:10|4059.98|4059.98|4060.29|4060.29|4060.29|4060.29|4059.98|4059.98|0
1646217020000|2022-03-02 10:30:20|4060.19|4060.19|4059.67|4059.67|4060.19|4060.19|4059.67|4059.67|0
1646217030000|2022-03-02 10:30:30|4059.36|4059.36|4061.23|4061.23|4061.23|4061.23|4059.36|4059.36|0
1646217040000|2022-03-02 10:30:40|4060.92|4060.92|4060.51|4060.51|4060.92|4060.92|4060.2|4060.2|0
1646217050000|2022-03-02 10:30:50|4060.67|4060.67|4060.78|4060.78|4060.78|4060.78|4060.67|4060.67|0
1646217060000|2022-03-02 10:31:00|4060.88|4060.88|4062.18|4062.18|4062.28|4062.28|4060.88|4060.88|0
1646217070000|2022-03-02 10:31:10|4062.49|4062.49|4062.49|4062.49|4062.49|4062.49|4062.49|4062.49|0
1646217080000|2022-03-02 10:31:20|4062.68|4062.68|4062.15|4062.15|4062.77|4062.77|4062.15|4062.15|0
1646217100000|2022-03-02 10:31:40|4062.24|4062.24|4062.2|4062.2|4062.24|4062.24|4062.2|4062.2|0
1646217110000|2022-03-02 10:31:50|4062.35|4062.35|4062.82|4062.82|4062.82|4062.82|4062.35|4062.35|0
1646217120000|2022-03-02 10:32:00|4062.97|4062.97|4065.77|4065.77|4065.77|4065.77|4062.97|4062.97|0
1646217130000|2022-03-02 10:32:10|4065.89|4065.89|4064.56|4064.56|4066.22|4066.22|4064.56|4064.56|0
1646217140000|2022-03-02 10:32:20|4064.62|4064.62|4064.87|4064.87|4064.87|4064.87|4064.56|4064.56|0
1646217150000|2022-03-02 10:32:30|4064.97|4064.97|4065.06|4065.06|4065.15|4065.15|4064.97|4064.97|0
1646217160000|2022-03-02 10:32:40|4065.15|4065.15|4064.96|4064.96|4065.15|4065.15|4064.66|4064.66|0
1646217170000|2022-03-02 10:32:50|4064.81|4064.81|4064.38|4064.38|4064.81|4064.81|4064.38|4064.38|0
1646217180000|2022-03-02 10:33:00|4064.34|4064.34|4065.58|4065.58|4065.58|4065.58|4064.34|4064.34|0
1646217190000|2022-03-02 10:33:10|4065.27|4065.27|4064.72|4064.72|4065.34|4065.34|4064.72|4064.72|0
1646217200000|2022-03-02 10:33:20|4066.55|4066.55|4066.55|4066.55|4066.55|4066.55|4066.55|4066.55|0
1646217210000|2022-03-02 10:33:30|4067.02|4067.02|4065.74|4065.74|4067.02|4067.02|4064.81|4064.81|0
1646217220000|2022-03-02 10:33:40|4066.06|4066.06|4065.78|4065.78|4066.06|4066.06|4065.68|4065.68|0
1646217230000|2022-03-02 10:33:50|4066.09|4066.09|4065.28|4065.28|4066.09|4066.09|4065.28|4065.28|0
1646217240000|2022-03-02 10:34:00|4064.35|4064.35|4063.38|4063.38|4064.35|4064.35|4063.38|4063.38|0
1646217250000|2022-03-02 10:34:10|4063.69|4063.69|4063.69|4063.69|4063.69|4063.69|4063.69|4063.69|0
1646217260000|2022-03-02 10:34:20|4063.57|4063.57|4063.73|4063.73|4063.73|4063.73|4063.57|4063.57|0
1646217270000|2022-03-02 10:34:30|4063.1|4063.1|4062.52|4062.52|4063.1|4063.1|4062.52|4062.52|0
1646217280000|2022-03-02 10:34:40|4062.21|4062.21|4063.24|4063.24|4063.24|4063.24|4062.21|4062.21|0
1646217290000|2022-03-02 10:34:50|4063.55|4063.55|4063.88|4063.88|4063.88|4063.88|4063.55|4063.55|0
1646217300000|2022-03-02 10:35:00|4063.26|4063.26|4063.26|4063.26|4063.26|4063.26|4063.26|4063.26|0
1646217320000|2022-03-02 10:35:20|4063.35|4063.35|4064.27|4064.27|4064.27|4064.27|4063.35|4063.35|0
1646217330000|2022-03-02 10:35:30|4064.18|4064.18|4064.24|4064.24|4064.33|4064.33|4064.05|4064.05|0
1646217340000|2022-03-02 10:35:40|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|4064.39|4064.39|0
1646217360000|2022-03-02 10:36:00|4064.57|4064.57|4067.21|4067.21|4067.84|4067.84|4064.57|4064.57|0
1646217390000|2022-03-02 10:36:30|4067.03|4067.03|4067.18|4067.18|4067.34|4067.34|4066.72|4066.72|0
1646217400000|2022-03-02 10:36:40|4067.49|4067.49|4068.11|4068.11|4068.11|4068.11|4067.49|4067.49|0
1646217410000|2022-03-02 10:36:50|4068.16|4068.16|4066.29|4066.29|4068.16|4068.16|4066.29|4066.29|0
1646217420000|2022-03-02 10:37:00|4066.92|4066.92|4066.14|4066.14|4066.92|4066.92|4066.14|4066.14|0
1646217430000|2022-03-02 10:37:10|4066.33|4066.33|4066.05|4066.05|4066.33|4066.33|4066.05|4066.05|0
1646217440000|2022-03-02 10:37:20|4066.36|4066.36|4066.36|4066.36|4066.36|4066.36|4066.36|4066.36|0
1646217450000|2022-03-02 10:37:30|4066.51|4066.51|4064.33|4064.33|4066.51|4066.51|4064.33|4064.33|0
1646217460000|2022-03-02 10:37:40|4064.24|4064.24|4064.42|4064.42|4064.48|4064.48|4064.24|4064.24|0
1646217470000|2022-03-02 10:37:50|4064.3|4064.3|4064.39|4064.39|4064.39|4064.39|4064.3|4064.3|0
1646217480000|2022-03-02 10:38:00|4064.55|4064.55|4066.57|4066.57|4066.57|4066.57|4064.39|4064.39|0
1646217490000|2022-03-02 10:38:10|4064.08|4064.08|4063.99|4063.99|4064.14|4064.14|4063.99|4063.99|0
1646217500000|2022-03-02 10:38:20|4063.68|4063.68|4062.88|4062.88|4063.68|4063.68|4062.88|4062.88|0
1646217510000|2022-03-02 10:38:30|4062.86|4062.86|4061.77|4061.77|4063.01|4063.01|4061.46|4061.46|0
1646217520000|2022-03-02 10:38:40|4060.84|4060.84|4060.53|4060.53|4060.84|4060.84|4060.53|4060.53|0
1646217530000|2022-03-02 10:38:50|4061.15|4061.15|4061.62|4061.62|4061.89|4061.89|4060.96|4060.96|0
1646217540000|2022-03-02 10:39:00|4061.66|4061.66|4060.69|4060.69|4061.81|4061.81|4060.69|4060.69|0
1646217550000|2022-03-02 10:39:10|4060.88|4060.88|4061.19|4061.19|4061.19|4061.19|4060.88|4060.88|0
1646217560000|2022-03-02 10:39:20|4060.57|4060.57|4060.57|4060.57|4060.57|4060.57|4060.57|4060.57|0
1646217570000|2022-03-02 10:39:30|4060.41|4060.41|4060.41|4060.41|4060.41|4060.41|4060.41|4060.41|0
1646217580000|2022-03-02 10:39:40|4060.26|4060.26|4060.26|4060.26|4060.26|4060.26|4060.26|4060.26|0
1646217590000|2022-03-02 10:39:50|4060.2|4060.2|4060.2|4060.2|4060.2|4060.2|4060.2|4060.2|0
1646217600000|2022-03-02 10:40:00|4060.01|4060.01|4059.83|4059.83|4060.01|4060.01|4059.83|4059.83|0
1646217620000|2022-03-02 10:40:20|4059.73|4059.73|4058.6|4058.6|4059.73|4059.73|4058.6|4058.6|0
1646217630000|2022-03-02 10:40:30|4058.51|4058.51|4058.6|4058.6|4058.6|4058.6|4058.51|4058.51|0
1646217640000|2022-03-02 10:40:40|4059.22|4059.22|4059.22|4059.22|4059.22|4059.22|4059.22|4059.22|0
1646217650000|2022-03-02 10:40:50|4059.84|4059.84|4059.84|4059.84|4059.84|4059.84|4059.84|4059.84|0
1646217660000|2022-03-02 10:41:00|4059.66|4059.66|4060.89|4060.89|4060.89|4060.89|4059.38|4059.38|0
1646217670000|2022-03-02 10:41:10|4060.8|4060.8|4059.87|4059.87|4060.8|4060.8|4059.56|4059.56|0
1646217680000|2022-03-02 10:41:20|4059.59|4059.59|4060.15|4060.15|4060.15|4060.15|4059.53|4059.53|0
1646217690000|2022-03-02 10:41:30|4060.24|4060.24|4060.67|4060.67|4060.67|4060.67|4060.24|4060.24|0
1646217710000|2022-03-02 10:41:50|4060.05|4060.05|4059.43|4059.43|4060.05|4060.05|4059.43|4059.43|0
1646217720000|2022-03-02 10:42:00|4059.53|4059.53|4057.66|4057.66|4059.53|4059.53|4057.66|4057.66|0
1646217730000|2022-03-02 10:42:10|4057.2|4057.2|4057.2|4057.2|4057.2|4057.2|4057.2|4057.2|0
1646217740000|2022-03-02 10:42:20|4057.51|4057.51|4057.51|4057.51|4057.51|4057.51|4057.51|4057.51|0
1646217750000|2022-03-02 10:42:30|4058.13|4058.13|4057.82|4057.82|4058.13|4058.13|4057.2|4057.2|0
1646217760000|2022-03-02 10:42:40|4057.7|4057.7|4058.96|4058.96|4058.96|4058.96|4057.59|4057.59|0
1646217770000|2022-03-02 10:42:50|4058.78|4058.78|4058.8|4058.8|4058.8|4058.8|4058.78|4058.78|0
1646217780000|2022-03-02 10:43:00|4058.74|4058.74|4058.12|4058.12|4058.74|4058.74|4058.12|4058.12|0
1646217790000|2022-03-02 10:43:10|4058.08|4058.08|4058.04|4058.04|4058.08|4058.08|4058.04|4058.04|0
1646217800000|2022-03-02 10:43:20|4057.73|4057.73|4057.73|4057.73|4057.73|4057.73|4057.73|4057.73|0
1646217810000|2022-03-02 10:43:30|4058.04|4058.04|4057.93|4057.93|4058.04|4058.04|4057.86|4057.86|0
1646217820000|2022-03-02 10:43:40|4058.55|4058.55|4059.17|4059.17|4059.17|4059.17|4058.55|4058.55|0
1646217830000|2022-03-02 10:43:50|4058.86|4058.86|4058.64|4058.64|4058.86|4058.86|4058.55|4058.55|0
1646217840000|2022-03-02 10:44:00|4058.02|4058.02|4058.93|4058.93|4058.93|4058.93|4057.88|4057.88|0
1646217850000|2022-03-02 10:44:10|4059.24|4059.24|4059.55|4059.55|4059.55|4059.55|4059.24|4059.24|0
1646217860000|2022-03-02 10:44:20|4059.92|4059.92|4060.02|4060.02|4060.08|4060.08|4059.09|4059.09|0
1646217870000|2022-03-02 10:44:30|4060.06|4060.06|4060.8|4060.8|4060.8|4060.8|4060.06|4060.06|0
1646217880000|2022-03-02 10:44:40|4060.85|4060.85|4062.25|4062.25|4062.25|4062.25|4060.85|4060.85|0
1646217890000|2022-03-02 10:44:50|4062.4|4062.4|4062.25|4062.25|4062.4|4062.4|4062.25|4062.25|0
1646217900000|2022-03-02 10:45:00|4062.4|4062.4|4062.4|4062.4|4062.4|4062.4|4062.4|4062.4|0
1646217910000|2022-03-02 10:45:10|4062.55|4062.55|4063.33|4063.33|4063.95|4063.95|4062.4|4062.4|0
1646217920000|2022-03-02 10:45:20|4062.87|4062.87|4062.72|4062.72|4062.87|4062.87|4062.72|4062.72|0
1646217930000|2022-03-02 10:45:30|4062.77|4062.77|4062.77|4062.77|4062.77|4062.77|4062.77|4062.77|0
1646217940000|2022-03-02 10:45:40|4063.71|4063.71|4063.71|4063.71|4063.71|4063.71|4063.71|4063.71|0
1646217950000|2022-03-02 10:45:50|4063.4|4063.4|4063.4|4063.4|4063.4|4063.4|4063.4|4063.4|0
1646217960000|2022-03-02 10:46:00|4063.55|4063.55|4062.8|4062.8|4063.55|4063.55|4062.42|4062.42|0
1646217970000|2022-03-02 10:46:10|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|0
1646217980000|2022-03-02 10:46:20|4062.21|4062.21|4062.21|4062.21|4062.21|4062.21|4062.21|4062.21|0
1646217990000|2022-03-02 10:46:30|4062.36|4062.36|4062.51|4062.51|4062.51|4062.51|4062.36|4062.36|0
1646218000000|2022-03-02 10:46:40|4062.2|4062.2|4061.74|4061.74|4062.2|4062.2|4061.74|4061.74|0
1646218020000|2022-03-02 10:47:00|4061.43|4061.43|4061|4061|4061.62|4061.62|4060.69|4060.69|0
1646218030000|2022-03-02 10:47:10|4061.31|4061.31|4061.62|4061.62|4061.62|4061.62|4061.31|4061.31|0
1646218040000|2022-03-02 10:47:20|4061.47|4061.47|4061.61|4061.61|4061.67|4061.67|4061.47|4061.47|0
1646218050000|2022-03-02 10:47:30|4061.56|4061.56|4061.56|4061.56|4061.56|4061.56|4061.56|4061.56|0
1646218060000|2022-03-02 10:47:40|4061.87|4061.87|4062.18|4062.18|4062.18|4062.18|4061.56|4061.56|0
1646218070000|2022-03-02 10:47:50|4062.8|4062.8|4062.49|4062.49|4062.8|4062.8|4062.33|4062.33|0
1646218100000|2022-03-02 10:48:20|4062.37|4062.37|4061.69|4061.69|4062.37|4062.37|4061.69|4061.69|0
1646218110000|2022-03-02 10:48:30|4062.31|4062.31|4062.31|4062.31|4062.31|4062.31|4062.31|4062.31|0
1646218120000|2022-03-02 10:48:40|4062.27|4062.27|4061.34|4061.34|4062.27|4062.27|4061.34|4061.34|0
1646218130000|2022-03-02 10:48:50|4061.38|4061.38|4061.38|4061.38|4061.38|4061.38|4061.38|4061.38|0
1646218140000|2022-03-02 10:49:00|4061.07|4061.07|4061.69|4061.69|4061.69|4061.69|4061.07|4061.07|0
1646218150000|2022-03-02 10:49:10|4060.76|4060.76|4061.07|4061.07|4061.07|4061.07|4060.76|4060.76|0
1646218160000|2022-03-02 10:49:20|4061.19|4061.19|4061.25|4061.25|4061.25|4061.25|4061.19|4061.19|0
1646218170000|2022-03-02 10:49:30|4061.19|4061.19|4060.42|4060.42|4061.19|4061.19|4060.42|4060.42|0
1646218180000|2022-03-02 10:49:40|4060.11|4060.11|4060.44|4060.44|4060.44|4060.44|4059.97|4059.97|0
1646218190000|2022-03-02 10:49:50|4061.06|4061.06|4061.21|4061.21|4061.52|4061.52|4061.06|4061.06|0
1646218200000|2022-03-02 10:50:00|4062.14|4062.14|4062.1|4062.1|4062.14|4062.14|4062.1|4062.1|0
1646218210000|2022-03-02 10:50:10|4062.19|4062.19|4061.75|4061.75|4062.19|4062.19|4061.44|4061.44|0
1646218220000|2022-03-02 10:50:20|4061.93|4061.93|4061.93|4061.93|4061.93|4061.93|4061.93|4061.93|0
1646218230000|2022-03-02 10:50:30|4061.98|4061.98|4061.98|4061.98|4061.98|4061.98|4061.98|4061.98|0
1646218240000|2022-03-02 10:50:40|4062.04|4062.04|4061.89|4061.89|4062.04|4062.04|4061.89|4061.89|0
1646218260000|2022-03-02 10:51:00|4061.86|4061.86|4060.62|4060.62|4061.86|4061.86|4060.62|4060.62|0
1646218270000|2022-03-02 10:51:10|4060.5|4060.5|4060.23|4060.23|4060.5|4060.5|4060.19|4060.19|0
1646218280000|2022-03-02 10:51:20|4060.39|4060.39|4060.45|4060.45|4060.45|4060.45|4060.39|4060.39|0
1646218300000|2022-03-02 10:51:40|4060.94|4060.94|4061.35|4061.35|4061.35|4061.35|4060.94|4060.94|0
1646218310000|2022-03-02 10:51:50|4061.63|4061.63|4062.4|4062.4|4062.4|4062.4|4061.63|4061.63|0
1646218330000|2022-03-02 10:52:10|4062.71|4062.71|4062.71|4062.71|4062.71|4062.71|4062.71|4062.71|0
1646218340000|2022-03-02 10:52:20|4063.34|4063.34|4063.03|4063.03|4063.34|4063.34|4063.03|4063.03|0
1646218350000|2022-03-02 10:52:30|4062.97|4062.97|4062.04|4062.04|4062.97|4062.97|4062.04|4062.04|0
1646218360000|2022-03-02 10:52:40|4061.73|4061.73|4061.82|4061.82|4061.82|4061.82|4061.63|4061.63|0
1646218370000|2022-03-02 10:52:50|4061.88|4061.88|4061.92|4061.92|4061.92|4061.92|4061.88|4061.88|0
1646218390000|2022-03-02 10:53:10|4062.23|4062.23|4062.23|4062.23|4062.23|4062.23|4062.23|4062.23|0
1646218420000|2022-03-02 10:53:40|4061.76|4061.76|4061.71|4061.71|4061.76|4061.76|4061.65|4061.65|0
1646218430000|2022-03-02 10:53:50|4061.66|4061.66|4062.86|4062.86|4063.17|4063.17|4061.62|4061.62|0
1646218440000|2022-03-02 10:54:00|4062.77|4062.77|4062.46|4062.46|4062.77|4062.77|4062.46|4062.46|0
1646218460000|2022-03-02 10:54:20|4062.15|4062.15|4061.38|4061.38|4062.15|4062.15|4061.38|4061.38|0
1646218470000|2022-03-02 10:54:30|4060.76|4060.76|4059.64|4059.64|4060.76|4060.76|4059.64|4059.64|0
1646218480000|2022-03-02 10:54:40|4059.59|4059.59|4059.5|4059.5|4059.59|4059.59|4059.5|4059.5|0
1646218490000|2022-03-02 10:54:50|4059.55|4059.55|4059.55|4059.55|4059.55|4059.55|4059.55|4059.55|0
1646218500000|2022-03-02 10:55:00|4059.73|4059.73|4059.73|4059.73|4059.73|4059.73|4059.73|4059.73|0
1646218520000|2022-03-02 10:55:20|4060.19|4060.19|4063.5|4063.5|4063.5|4063.5|4060.19|4060.19|0
1646218530000|2022-03-02 10:55:30|4062.88|4062.88|4063.16|4063.16|4063.16|4063.16|4062.88|4062.88|0
1646218550000|2022-03-02 10:55:50|4062.54|4062.54|4062.54|4062.54|4062.54|4062.54|4062.54|4062.54|0
1646218560000|2022-03-02 10:56:00|4062.39|4062.39|4062.39|4062.39|4062.39|4062.39|4062.39|4062.39|0
1646218570000|2022-03-02 10:56:10|4062.54|4062.54|4062.66|4062.66|4062.66|4062.66|4062.54|4062.54|0
1646218590000|2022-03-02 10:56:30|4062.85|4062.85|4062.85|4062.85|4062.85|4062.85|4062.85|4062.85|0
1646218600000|2022-03-02 10:56:40|4061.91|4061.91|4060.86|4060.86|4062.22|4062.22|4060.86|4060.86|0
1646218610000|2022-03-02 10:56:50|4060.82|4060.82|4060.82|4060.82|4060.82|4060.82|4060.82|4060.82|0
1646218620000|2022-03-02 10:57:00|4060.51|4060.51|4061.44|4061.44|4061.44|4061.44|4060.51|4060.51|0
1646218630000|2022-03-02 10:57:10|4062.37|4062.37|4062.37|4062.37|4062.37|4062.37|4062.37|4062.37|0
1646218640000|2022-03-02 10:57:20|4062.22|4062.22|4061.13|4061.13|4062.22|4062.22|4061.13|4061.13|0
1646218650000|2022-03-02 10:57:30|4060.82|4060.82|4059.8|4059.8|4060.82|4060.82|4059.18|4059.18|0
1646218660000|2022-03-02 10:57:40|4059.18|4059.18|4058.41|4058.41|4059.8|4059.8|4058.41|4058.41|0
1646218670000|2022-03-02 10:57:50|4058.87|4058.87|4057.63|4057.63|4058.87|4058.87|4057.63|4057.63|0
1646218680000|2022-03-02 10:58:00|4057.54|4057.54|4056.38|4056.38|4057.85|4057.85|4056.07|4056.07|0
1646218690000|2022-03-02 10:58:10|4055.76|4055.76|4056.48|4056.48|4056.48|4056.48|4055.76|4055.76|0
1646218700000|2022-03-02 10:58:20|4056.56|4056.56|4056.65|4056.65|4056.65|4056.65|4056.56|4056.56|0
1646218710000|2022-03-02 10:58:30|4056.56|4056.56|4056.56|4056.56|4056.56|4056.56|4056.56|4056.56|0
1646218720000|2022-03-02 10:58:40|4056.25|4056.25|4055.07|4055.07|4056.25|4056.25|4055.07|4055.07|0
1646218740000|2022-03-02 10:59:00|4054.45|4054.45|4054.04|4054.04|4054.45|4054.45|4054.04|4054.04|0
1646218750000|2022-03-02 10:59:10|4053.86|4053.86|4053.66|4053.66|4053.86|4053.86|4053.41|4053.41|0
1646218760000|2022-03-02 10:59:20|4053.47|4053.47|4052.82|4052.82|4053.47|4053.47|4052.76|4052.76|0
1646218770000|2022-03-02 10:59:30|4051.89|4051.89|4050.99|4050.99|4051.89|4051.89|4050.99|4050.99|0
1646218780000|2022-03-02 10:59:40|4050.89|4050.89|4051.61|4051.61|4051.61|4051.61|4050.89|4050.89|0
1646218800000|2022-03-02 11:00:00|4050.36|4050.36|4050.67|4050.67|4050.67|4050.67|4050.36|4050.36|0
1646218810000|2022-03-02 11:00:10|4050.36|4050.36|4051.36|4051.36|4051.36|4051.36|4050.21|4050.21|0
1646218820000|2022-03-02 11:00:20|4051.67|4051.67|4052.36|4052.36|4052.36|4052.36|4051.67|4051.67|0
1646218830000|2022-03-02 11:00:30|4052.26|4052.26|4052.12|4052.12|4052.26|4052.26|4052.12|4052.12|0
1646218840000|2022-03-02 11:00:40|4052.08|4052.08|4052.23|4052.23|4052.23|4052.23|4052.08|4052.08|0
1646218850000|2022-03-02 11:00:50|4052.42|4052.42|4052.42|4052.42|4052.42|4052.42|4052.42|4052.42|0
1646218860000|2022-03-02 11:01:00|4052.73|4052.73|4052.73|4052.73|4052.73|4052.73|4052.73|4052.73|0
1646218870000|2022-03-02 11:01:10|4052.58|4052.58|4054.06|4054.06|4054.06|4054.06|4052.58|4052.58|0
1646218880000|2022-03-02 11:01:20|4053.91|4053.91|4053.27|4053.27|4053.91|4053.91|4053.27|4053.27|0
1646218890000|2022-03-02 11:01:30|4052.65|4052.65|4052.65|4052.65|4052.65|4052.65|4052.65|4052.65|0
1646218900000|2022-03-02 11:01:40|4052.75|4052.75|4052.43|4052.43|4052.75|4052.75|4052.43|4052.43|0
1646218910000|2022-03-02 11:01:50|4052.12|4052.12|4050.98|4050.98|4052.12|4052.12|4050.88|4050.88|0
1646218930000|2022-03-02 11:02:10|4050.68|4050.68|4050.62|4050.62|4050.68|4050.68|4050.62|4050.62|0
1646218940000|2022-03-02 11:02:20|4050.78|4050.78|4052.95|4052.95|4053.07|4053.07|4050.78|4050.78|0
1646218950000|2022-03-02 11:02:30|4053.26|4053.26|4053.26|4053.26|4053.26|4053.26|4053.26|4053.26|0
1646218960000|2022-03-02 11:02:40|4052.95|4052.95|4053.04|4053.04|4053.04|4053.04|4052.95|4052.95|0
1646218970000|2022-03-02 11:02:50|4053.08|4053.08|4053.22|4053.22|4053.43|4053.43|4053.08|4053.08|0
1646218980000|2022-03-02 11:03:00|4053.4|4053.4|4055.9|4055.9|4055.9|4055.9|4053.34|4053.34|0
1646218990000|2022-03-02 11:03:10|4055.96|4055.96|4056.04|4056.04|4056.04|4056.04|4055.96|4055.96|0
1646219000000|2022-03-02 11:03:20|4056.1|4056.1|4056.1|4056.1|4056.1|4056.1|4056.1|4056.1|0
1646219010000|2022-03-02 11:03:30|4056.2|4056.2|4056.91|4056.91|4056.91|4056.91|4056.2|4056.2|0
1646219030000|2022-03-02 11:03:50|4057.22|4057.22|4056.45|4056.45|4057.22|4057.22|4056.45|4056.45|0
1646219040000|2022-03-02 11:04:00|4056.6|4056.6|4057.49|4057.49|4057.49|4057.49|4056.6|4056.6|0
1646219050000|2022-03-02 11:04:10|4057.4|4057.4|4057.18|4057.18|4057.49|4057.49|4057.18|4057.18|0
1646219070000|2022-03-02 11:04:30|4056.87|4056.87|4056.6|4056.6|4057.06|4057.06|4056.6|4056.6|0
1646219080000|2022-03-02 11:04:40|4056.91|4056.91|4056.86|4056.86|4056.91|4056.91|4056.86|4056.86|0
1646219090000|2022-03-02 11:04:50|4056.25|4056.25|4056.19|4056.19|4056.25|4056.25|4056.19|4056.19|0
1646219100000|2022-03-02 11:05:00|4056.15|4056.15|4057.84|4057.84|4057.84|4057.84|4056.06|4056.06|0
1646219110000|2022-03-02 11:05:10|4058.46|4058.46|4058.46|4058.46|4058.46|4058.46|4058.46|4058.46|0
1646219120000|2022-03-02 11:05:20|4058.15|4058.15|4058.95|4058.95|4058.95|4058.95|4058.15|4058.15|0
1646219130000|2022-03-02 11:05:30|4059.23|4059.23|4059.29|4059.29|4059.29|4059.29|4059.23|4059.23|0
1646219140000|2022-03-02 11:05:40|4058.98|4058.98|4058.98|4058.98|4058.98|4058.98|4058.98|4058.98|0
1646219150000|2022-03-02 11:05:50|4059.07|4059.07|4058.39|4058.39|4059.07|4059.07|4058.39|4058.39|0
1646219160000|2022-03-02 11:06:00|4058.08|4058.08|4057.92|4057.92|4058.08|4058.08|4057.92|4057.92|0
1646219170000|2022-03-02 11:06:10|4057.74|4057.74|4057.7|4057.7|4057.74|4057.74|4057.7|4057.7|0
1646219180000|2022-03-02 11:06:20|4057.39|4057.39|4057.48|4057.48|4057.48|4057.48|4057.39|4057.39|0
1646219190000|2022-03-02 11:06:30|4057.5|4057.5|4057.33|4057.33|4057.5|4057.5|4057.33|4057.33|0
1646219200000|2022-03-02 11:06:40|4057.28|4057.28|4057.17|4057.17|4057.28|4057.28|4057.17|4057.17|0
1646219210000|2022-03-02 11:06:50|4057.07|4057.07|4056.89|4056.89|4057.07|4057.07|4056.89|4056.89|0
1646219220000|2022-03-02 11:07:00|4057.2|4057.2|4058.29|4058.29|4058.29|4058.29|4057.2|4057.2|0
1646219230000|2022-03-02 11:07:10|4058.19|4058.19|4057.86|4057.86|4058.32|4058.32|4057.86|4057.86|0
1646219240000|2022-03-02 11:07:20|4057.92|4057.92|4058.23|4058.23|4058.23|4058.23|4057.92|4057.92|0
1646219250000|2022-03-02 11:07:30|4059.31|4059.31|4059.31|4059.31|4059.31|4059.31|4059.16|4059.16|0
1646219260000|2022-03-02 11:07:40|4059.63|4059.63|4060.17|4060.17|4060.17|4060.17|4059.63|4059.63|0
1646219270000|2022-03-02 11:07:50|4060.21|4060.21|4060.32|4060.32|4060.41|4060.41|4060.13|4060.13|0
1646219280000|2022-03-02 11:08:00|4060.34|4060.34|4061.94|4061.94|4061.94|4061.94|4060.34|4060.34|0
1646219290000|2022-03-02 11:08:10|4062.06|4062.06|4061.44|4061.44|4062.06|4062.06|4061.44|4061.44|0
1646219300000|2022-03-02 11:08:20|4061.75|4061.75|4061.75|4061.75|4061.75|4061.75|4061.75|4061.75|0
1646219320000|2022-03-02 11:08:40|4062.02|4062.02|4062.12|4062.12|4062.12|4062.12|4062.02|4062.02|0
1646219340000|2022-03-02 11:09:00|4062.2|4062.2|4061.94|4061.94|4062.2|4062.2|4061.85|4061.85|0
1646219350000|2022-03-02 11:09:10|4061.88|4061.88|4061.88|4061.88|4061.88|4061.88|4061.88|4061.88|0
1646219370000|2022-03-02 11:09:30|4061.97|4061.97|4061.23|4061.23|4061.97|4061.97|4061.23|4061.23|0
1646219380000|2022-03-02 11:09:40|4061.39|4061.39|4061.08|4061.08|4061.39|4061.39|4061.08|4061.08|0
1646219390000|2022-03-02 11:09:50|4061.23|4061.23|4061.15|4061.15|4061.39|4061.39|4061.15|4061.15|0
1646219400000|2022-03-02 11:10:00|4061.06|4061.06|4060.84|4060.84|4061.06|4061.06|4060.84|4060.84|0
1646219410000|2022-03-02 11:10:10|4060.47|4060.47|4059.91|4059.91|4060.47|4060.47|4059.85|4059.85|0
1646219420000|2022-03-02 11:10:20|4059.83|4059.83|4059.4|4059.4|4059.83|4059.83|4059.4|4059.4|0
1646219430000|2022-03-02 11:10:30|4059.25|4059.25|4059.4|4059.4|4059.4|4059.4|4059.25|4059.25|0
1646219440000|2022-03-02 11:10:40|4059.45|4059.45|4060.14|4060.14|4060.14|4060.14|4059.26|4059.26|0
1646219450000|2022-03-02 11:10:50|4060.92|4060.92|4060.92|4060.92|4060.92|4060.92|4060.92|4060.92|0
1646219470000|2022-03-02 11:11:10|4059.98|4059.98|4059.98|4059.98|4059.98|4059.98|4059.98|4059.98|0
1646219480000|2022-03-02 11:11:20|4059.37|4059.37|4059.06|4059.06|4059.37|4059.37|4058.75|4058.75|0
1646219490000|2022-03-02 11:11:30|4059.22|4059.22|4059.22|4059.22|4059.22|4059.22|4059.22|4059.22|0
1646219500000|2022-03-02 11:11:40|4059.06|4059.06|4059.06|4059.06|4059.06|4059.06|4059.06|4059.06|0
1646219520000|2022-03-02 11:12:00|4058.97|4058.97|4059.87|4059.87|4059.87|4059.87|4058.97|4058.97|0
1646219550000|2022-03-02 11:12:30|4059.71|4059.71|4059.71|4059.71|4059.71|4059.71|4059.71|4059.71|0
1646219560000|2022-03-02 11:12:40|4060.02|4060.02|4059.71|4059.71|4060.02|4060.02|4059.71|4059.71|0
1646219570000|2022-03-02 11:12:50|4060.33|4060.33|4060.33|4060.33|4060.33|4060.33|4060.33|4060.33|0
1646219580000|2022-03-02 11:13:00|4062.2|4062.2|4062.39|4062.39|4062.39|4062.39|4062.2|4062.2|0
1646219610000|2022-03-02 11:13:30|4062.61|4062.61|4063.34|4063.34|4063.38|4063.38|4062.61|4062.61|0
1646219640000|2022-03-02 11:14:00|4063.29|4063.29|4064.04|4064.04|4064.17|4064.17|4063.29|4063.29|0
1646219660000|2022-03-02 11:14:20|4064.32|4064.32|4064.26|4064.26|4064.32|4064.32|4064.07|4064.07|0
1646219670000|2022-03-02 11:14:30|4064.1|4064.1|4064.21|4064.21|4064.26|4064.26|4064.1|4064.1|0
1646219680000|2022-03-02 11:14:40|4062.97|4062.97|4062.48|4062.48|4062.97|4062.97|4062.48|4062.48|0
1646219690000|2022-03-02 11:14:50|4062.01|4062.01|4061.86|4061.86|4062.01|4062.01|4061.86|4061.86|0
1646219710000|2022-03-02 11:15:10|4061.55|4061.55|4061.55|4061.55|4061.55|4061.55|4061.55|4061.55|0
1646219720000|2022-03-02 11:15:20|4061.39|4061.39|4060.18|4060.18|4061.39|4061.39|4060.03|4060.03|0
1646219730000|2022-03-02 11:15:30|4060.09|4060.09|4060.3|4060.3|4060.3|4060.3|4060|4060|0
1646219750000|2022-03-02 11:15:50|4060.13|4060.13|4059.07|4059.07|4060.19|4060.19|4059.07|4059.07|0
1646219760000|2022-03-02 11:16:00|4058.45|4058.45|4057.08|4057.08|4059.26|4059.26|4057.08|4057.08|0
1646219780000|2022-03-02 11:16:20|4057.26|4057.26|4059.99|4059.99|4059.99|4059.99|4057.26|4057.26|0
1646219800000|2022-03-02 11:16:40|4059.83|4059.83|4059.21|4059.21|4059.83|4059.83|4059.21|4059.21|0
1646219810000|2022-03-02 11:16:50|4059.06|4059.06|4060.08|4060.08|4060.08|4060.08|4059.06|4059.06|0
1646219830000|2022-03-02 11:17:10|4060.13|4060.13|4059.97|4059.97|4060.13|4060.13|4059.51|4059.51|0
1646219840000|2022-03-02 11:17:20|4060.02|4060.02|4060.46|4060.46|4060.64|4060.64|4060.02|4060.02|0
1646219850000|2022-03-02 11:17:30|4059.84|4059.84|4059.84|4059.84|4059.84|4059.84|4059.84|4059.84|0
1646219860000|2022-03-02 11:17:40|4059.53|4059.53|4059.22|4059.22|4059.53|4059.53|4059.22|4059.22|0
1646219870000|2022-03-02 11:17:50|4058.6|4058.6|4058.63|4058.63|4058.63|4058.63|4058.6|4058.6|0
1646219880000|2022-03-02 11:18:00|4058.54|4058.54|4058.26|4058.26|4058.54|4058.54|4058.26|4058.26|0
1646219890000|2022-03-02 11:18:10|4057.24|4057.24|4057.24|4057.24|4057.24|4057.24|4057.24|4057.24|0
1646219900000|2022-03-02 11:18:20|4057.34|4057.34|4057.11|4057.11|4057.34|4057.34|4057.11|4057.11|0
1646219910000|2022-03-02 11:18:30|4057.26|4057.26|4057.98|4057.98|4057.98|4057.98|4057.26|4057.26|0
1646219920000|2022-03-02 11:18:40|4058.44|4058.44|4058.28|4058.28|4058.44|4058.44|4058.13|4058.13|0
1646219930000|2022-03-02 11:18:50|4058.13|4058.13|4057.66|4057.66|4058.13|4058.13|4057.66|4057.66|0
1646219940000|2022-03-02 11:19:00|4057.35|4057.35|4057.21|4057.21|4057.35|4057.35|4057.21|4057.21|0
1646219950000|2022-03-02 11:19:10|4057.23|4057.23|4057.08|4057.08|4057.23|4057.23|4057.08|4057.08|0
1646219960000|2022-03-02 11:19:20|4056.93|4056.93|4056.3|4056.3|4056.93|4056.93|4056.3|4056.3|0
1646219970000|2022-03-02 11:19:30|4054.91|4054.91|4054.85|4054.85|4054.91|4054.91|4054.6|4054.6|0
1646219980000|2022-03-02 11:19:40|4055.78|4055.78|4055.78|4055.78|4055.78|4055.78|4055.78|4055.78|0
1646219990000|2022-03-02 11:19:50|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|0
1646220000000|2022-03-02 11:20:00|4055.74|4055.74|4055.9|4055.9|4055.9|4055.9|4055.74|4055.74|0
1646220010000|2022-03-02 11:20:10|4056.08|4056.08|4055.19|4055.19|4056.28|4056.28|4055.19|4055.19|0
1646220020000|2022-03-02 11:20:20|4054.88|4054.88|4054.57|4054.57|4054.88|4054.88|4054.57|4054.57|0
1646220040000|2022-03-02 11:20:40|4054.42|4054.42|4053.95|4053.95|4054.42|4054.42|4053.95|4053.95|0
1646220050000|2022-03-02 11:20:50|4053.02|4053.02|4053.02|4053.02|4053.02|4053.02|4053.02|4053.02|0
1646220080000|2022-03-02 11:21:20|4053.95|4053.95|4053.95|4053.95|4053.95|4053.95|4053.64|4053.64|0
1646220090000|2022-03-02 11:21:30|4054.66|4054.66|4054.35|4054.35|4054.66|4054.66|4054.35|4054.35|0
1646220100000|2022-03-02 11:21:40|4054.97|4054.97|4054.35|4054.35|4054.97|4054.97|4054.35|4054.35|0
1646220110000|2022-03-02 11:21:50|4053.73|4053.73|4053.58|4053.58|4053.73|4053.73|4053.42|4053.42|0
1646220120000|2022-03-02 11:22:00|4052.96|4052.96|4052.96|4052.96|4052.96|4052.96|4052.96|4052.96|0
1646220130000|2022-03-02 11:22:10|4052.87|4052.87|4052.87|4052.87|4052.87|4052.87|4052.87|4052.87|0
1646220140000|2022-03-02 11:22:20|4052.71|4052.71|4052.71|4052.71|4052.71|4052.71|4052.71|4052.71|0
1646220150000|2022-03-02 11:22:30|4052.67|4052.67|4052.13|4052.13|4052.67|4052.67|4052.13|4052.13|0
1646220160000|2022-03-02 11:22:40|4052.09|4052.09|4051.82|4051.82|4052.09|4052.09|4051.17|4051.17|0
1646220170000|2022-03-02 11:22:50|4052.13|4052.13|4052.17|4052.17|4052.17|4052.17|4052.13|4052.13|0
1646220180000|2022-03-02 11:23:00|4052.22|4052.22|4052.84|4052.84|4052.84|4052.84|4052.22|4052.22|0
1646220190000|2022-03-02 11:23:10|4053.15|4053.15|4053.33|4053.33|4053.33|4053.33|4053.15|4053.15|0
1646220200000|2022-03-02 11:23:20|4052.39|4052.39|4051.6|4051.6|4052.39|4052.39|4051.6|4051.6|0
1646220210000|2022-03-02 11:23:30|4051.29|4051.29|4050.83|4050.83|4051.29|4051.29|4050.83|4050.83|0
1646220220000|2022-03-02 11:23:40|4051.29|4051.29|4050.69|4050.69|4051.29|4051.29|4050.69|4050.69|0
1646220250000|2022-03-02 11:24:10|4050.6|4050.6|4051.21|4051.21|4051.64|4051.64|4050.6|4050.6|0
1646220260000|2022-03-02 11:24:20|4050.9|4050.9|4051.36|4051.36|4051.83|4051.83|4050.59|4050.59|0
1646220270000|2022-03-02 11:24:30|4051.27|4051.27|4050.73|4050.73|4051.27|4051.27|4050.73|4050.73|0
1646220290000|2022-03-02 11:24:50|4050.89|4050.89|4050.58|4050.58|4050.89|4050.89|4050.58|4050.58|0
1646220300000|2022-03-02 11:25:00|4050.48|4050.48|4049.71|4049.71|4050.48|4050.48|4049.71|4049.71|0
1646220310000|2022-03-02 11:25:10|4049.52|4049.52|4049.52|4049.52|4049.52|4049.52|4049.52|4049.52|0
1646220330000|2022-03-02 11:25:30|4049.21|4049.21|4050.33|4050.33|4050.33|4050.33|4049.21|4049.21|0
1646220340000|2022-03-02 11:25:40|4050.38|4050.38|4050.63|4050.63|4050.63|4050.63|4050.38|4050.38|0
1646220350000|2022-03-02 11:25:50|4050.69|4050.69|4050.78|4050.78|4050.78|4050.78|4050.69|4050.69|0
1646220360000|2022-03-02 11:26:00|4050.96|4050.96|4049.91|4049.91|4050.96|4050.96|4049.91|4049.91|0
1646220380000|2022-03-02 11:26:20|4050.53|4050.53|4051.24|4051.24|4051.24|4051.24|4050.22|4050.22|0
1646220390000|2022-03-02 11:26:30|4051.34|4051.34|4051.34|4051.34|4051.34|4051.34|4051.34|4051.34|0
1646220400000|2022-03-02 11:26:40|4051.52|4051.52|4051.83|4051.83|4051.83|4051.83|4051.52|4051.52|0
1646220410000|2022-03-02 11:26:50|4051.66|4051.66|4051.72|4051.72|4051.72|4051.72|4051.54|4051.54|0
1646220420000|2022-03-02 11:27:00|4051.77|4051.77|4051.5|4051.5|4051.81|4051.81|4051.5|4051.5|0
1646220440000|2022-03-02 11:27:20|4053.68|4053.68|4053.67|4053.67|4053.68|4053.68|4053.67|4053.67|0
1646220450000|2022-03-02 11:27:30|4053.05|4053.05|4053.11|4053.11|4053.11|4053.11|4053.05|4053.05|0
1646220470000|2022-03-02 11:27:50|4053.3|4053.3|4054.94|4054.94|4054.94|4054.94|4053.3|4053.3|0
1646220480000|2022-03-02 11:28:00|4054.01|4054.01|4054.01|4054.01|4054.01|4054.01|4054.01|4054.01|0
1646220500000|2022-03-02 11:28:20|4054.29|4054.29|4054.6|4054.6|4054.6|4054.6|4054.29|4054.29|0
1646220510000|2022-03-02 11:28:30|4054.29|4054.29|4052.93|4052.93|4054.29|4054.29|4052.93|4052.93|0
1646220530000|2022-03-02 11:28:50|4051.85|4051.85|4052|4052|4052|4052|4051.85|4051.85|0
1646220540000|2022-03-02 11:29:00|4051.91|4051.91|4051.36|4051.36|4052|4052|4051.26|4051.26|0
1646220550000|2022-03-02 11:29:10|4051.2|4051.2|4050.54|4050.54|4051.2|4051.2|4050.54|4050.54|0
1646220560000|2022-03-02 11:29:20|4050.23|4050.23|4050.23|4050.23|4050.23|4050.23|4049.92|4049.92|0
1646220570000|2022-03-02 11:29:30|4050.08|4050.08|4051.24|4051.24|4051.24|4051.24|4050.08|4050.08|0
1646220580000|2022-03-02 11:29:40|4051.39|4051.39|4051.45|4051.45|4051.45|4051.45|4051.13|4051.13|0
1646220590000|2022-03-02 11:29:50|4051.54|4051.54|4051.63|4051.63|4051.63|4051.63|4051.54|4051.54|0
1646220600000|2022-03-02 11:30:00|4051.17|4051.17|4051.01|4051.01|4051.32|4051.32|4051.01|4051.01|0
1646220610000|2022-03-02 11:30:10|4051.1|4051.1|4051.8|4051.8|4051.8|4051.8|4051.1|4051.1|0
1646220620000|2022-03-02 11:30:20|4051.65|4051.65|4051.65|4051.65|4051.65|4051.65|4051.65|4051.65|0
1646220630000|2022-03-02 11:30:30|4051.34|4051.34|4050.94|4050.94|4051.34|4051.34|4050.84|4050.84|0
1646220640000|2022-03-02 11:30:40|4051.25|4051.25|4051.8|4051.8|4051.8|4051.8|4051.25|4051.25|0
1646220650000|2022-03-02 11:30:50|4052.73|4052.73|4053.2|4053.2|4053.2|4053.2|4052.73|4052.73|0
1646220660000|2022-03-02 11:31:00|4053.29|4053.29|4053.45|4053.45|4053.82|4053.82|4053.29|4053.29|0
1646220670000|2022-03-02 11:31:10|4053.6|4053.6|4053.6|4053.6|4053.6|4053.6|4053.6|4053.6|0
1646220680000|2022-03-02 11:31:20|4052.98|4052.98|4052.98|4052.98|4052.98|4052.98|4052.98|4052.98|0
1646220700000|2022-03-02 11:31:40|4053.6|4053.6|4053.6|4053.6|4053.91|4053.91|4053.6|4053.6|0
1646220710000|2022-03-02 11:31:50|4053.91|4053.91|4053.91|4053.91|4053.91|4053.91|4053.91|4053.91|0
1646220720000|2022-03-02 11:32:00|4053.75|4053.75|4054.41|4054.41|4054.41|4054.41|4053.75|4053.75|0
1646220730000|2022-03-02 11:32:10|4054.32|4054.32|4054.6|4054.6|4054.6|4054.6|4054.32|4054.32|0
1646220740000|2022-03-02 11:32:20|4055.22|4055.22|4056.32|4056.32|4056.41|4056.41|4055.22|4055.22|0
1646220750000|2022-03-02 11:32:30|4056.41|4056.41|4056.5|4056.5|4056.62|4056.62|4055.2|4055.2|0
1646220760000|2022-03-02 11:32:40|4056.45|4056.45|4056.33|4056.33|4056.45|4056.45|4056.33|4056.33|0
1646220770000|2022-03-02 11:32:50|4056.23|4056.23|4056.14|4056.14|4056.23|4056.23|4056.14|4056.14|0
1646220780000|2022-03-02 11:33:00|4055.83|4055.83|4055.78|4055.78|4055.83|4055.83|4055.62|4055.62|0
1646220790000|2022-03-02 11:33:10|4055.46|4055.46|4055.66|4055.66|4055.66|4055.66|4055.35|4055.35|0
1646220800000|2022-03-02 11:33:20|4055.56|4055.56|4054.94|4054.94|4055.56|4055.56|4054.94|4054.94|0
1646220810000|2022-03-02 11:33:30|4054.63|4054.63|4054.51|4054.51|4054.63|4054.63|4054.51|4054.51|0
1646220820000|2022-03-02 11:33:40|4054.63|4054.63|4055.56|4055.56|4055.56|4055.56|4054.63|4054.63|0
1646220830000|2022-03-02 11:33:50|4055.5|4055.5|4055.81|4055.81|4055.81|4055.81|4055.32|4055.32|0
1646220840000|2022-03-02 11:34:00|4055.91|4055.91|4056.22|4056.22|4056.22|4056.22|4055.91|4055.91|0
1646220850000|2022-03-02 11:34:10|4056.06|4056.06|4056.06|4056.06|4056.37|4056.37|4056.06|4056.06|0
1646220860000|2022-03-02 11:34:20|4056.15|4056.15|4056.15|4056.15|4056.15|4056.15|4056.15|4056.15|0
1646220870000|2022-03-02 11:34:30|4055.84|4055.84|4056.31|4056.31|4056.46|4056.46|4055.66|4055.66|0
1646220880000|2022-03-02 11:34:40|4056.12|4056.12|4056.12|4056.12|4056.12|4056.12|4056.12|4056.12|0
1646220890000|2022-03-02 11:34:50|4056.28|4056.28|4057.21|4057.21|4057.21|4057.21|4056.28|4056.28|0
1646220920000|2022-03-02 11:35:20|4057.52|4057.52|4057.82|4057.82|4057.82|4057.82|4057.52|4057.52|0
1646220930000|2022-03-02 11:35:30|4057.92|4057.92|4058.63|4058.63|4058.63|4058.63|4057.92|4057.92|0
1646220940000|2022-03-02 11:35:40|4058.51|4058.51|4058.51|4058.51|4058.51|4058.51|4058.42|4058.42|0
1646220960000|2022-03-02 11:36:00|4057.43|4057.43|4060.24|4060.24|4060.24|4060.24|4057.43|4057.43|0
1646220970000|2022-03-02 11:36:10|4060.3|4060.3|4060.3|4060.3|4060.3|4060.3|4060.3|4060.3|0
1646220980000|2022-03-02 11:36:20|4060.36|4060.36|4060.3|4060.3|4060.36|4060.36|4060.3|4060.3|0
1646220990000|2022-03-02 11:36:30|4060.48|4060.48|4060.48|4060.48|4060.48|4060.48|4060.48|4060.48|0
1646221000000|2022-03-02 11:36:40|4060.79|4060.79|4060.79|4060.79|4060.79|4060.79|4060.79|4060.79|0
1646221010000|2022-03-02 11:36:50|4060.48|4060.48|4059.65|4059.65|4060.48|4060.48|4059.65|4059.65|0
1646221020000|2022-03-02 11:37:00|4059.02|4059.02|4058.67|4058.67|4059.02|4059.02|4058.67|4058.67|0
1646221030000|2022-03-02 11:37:10|4058.51|4058.51|4058.82|4058.82|4058.82|4058.82|4058.51|4058.51|0
1646221040000|2022-03-02 11:37:20|4059.13|4059.13|4059.13|4059.13|4059.13|4059.13|4059.13|4059.13|0
1646221060000|2022-03-02 11:37:40|4059.29|4059.29|4059.13|4059.13|4059.29|4059.29|4059.13|4059.13|0
1646221070000|2022-03-02 11:37:50|4059.29|4059.29|4059.29|4059.29|4059.29|4059.29|4059.29|4059.29|0
1646221080000|2022-03-02 11:38:00|4059.44|4059.44|4059.55|4059.55|4059.55|4059.55|4059.37|4059.37|0
1646221090000|2022-03-02 11:38:10|4059.71|4059.71|4059.8|4059.8|4059.8|4059.8|4059.71|4059.71|0
1646221110000|2022-03-02 11:38:30|4059.95|4059.95|4059.95|4059.95|4059.95|4059.95|4059.95|4059.95|0
1646221130000|2022-03-02 11:38:50|4062.44|4062.44|4062.44|4062.44|4062.44|4062.44|4062.44|4062.44|0
1646221140000|2022-03-02 11:39:00|4063.06|4063.06|4063.18|4063.18|4063.49|4063.49|4063|4063|0
1646221150000|2022-03-02 11:39:10|4063.32|4063.32|4063.35|4063.35|4063.35|4063.35|4063.32|4063.32|0
1646221160000|2022-03-02 11:39:20|4063.53|4063.53|4063.53|4063.53|4063.53|4063.53|4063.53|4063.53|0
1646221170000|2022-03-02 11:39:30|4063.72|4063.72|4064.56|4064.56|4064.56|4064.56|4063.72|4063.72|0
1646221180000|2022-03-02 11:39:40|4065.8|4065.8|4065.49|4065.49|4065.95|4065.95|4065.49|4065.49|0
1646221190000|2022-03-02 11:39:50|4065.64|4065.64|4065.58|4065.58|4065.64|4065.64|4065.33|4065.33|0
1646221200000|2022-03-02 11:40:00|4065.49|4065.49|4065.49|4065.49|4065.58|4065.58|4065.49|4065.49|0
1646221210000|2022-03-02 11:40:10|4065.39|4065.39|4064.15|4064.15|4065.39|4065.39|4064.15|4064.15|0
1646221220000|2022-03-02 11:40:20|4064.21|4064.21|4064.27|4064.27|4064.27|4064.27|4064.21|4064.21|0
1646221230000|2022-03-02 11:40:30|4064.17|4064.17|4064.22|4064.22|4064.22|4064.22|4064.17|4064.17|0
1646221240000|2022-03-02 11:40:40|4064.37|4064.37|4065.03|4065.03|4065.03|4065.03|4064.37|4064.37|0
1646221250000|2022-03-02 11:40:50|4065.19|4065.19|4065.85|4065.85|4065.85|4065.85|4065.19|4065.19|0
1646221260000|2022-03-02 11:41:00|4065.93|4065.93|4065.25|4065.25|4065.93|4065.93|4065.25|4065.25|0
1646221270000|2022-03-02 11:41:10|4064.94|4064.94|4064.63|4064.63|4064.94|4064.94|4064.63|4064.63|0
1646221280000|2022-03-02 11:41:20|4064.54|4064.54|4064.22|4064.22|4064.54|4064.54|4064.22|4064.22|0
1646221290000|2022-03-02 11:41:30|4064.38|4064.38|4064.44|4064.44|4064.44|4064.44|4063.92|4063.92|0
1646221300000|2022-03-02 11:41:40|4064.13|4064.13|4064.26|4064.26|4064.26|4064.26|4064.13|4064.13|0
1646221320000|2022-03-02 11:42:00|4064.88|4064.88|4064.97|4064.97|4064.97|4064.97|4064.88|4064.88|0
1646221330000|2022-03-02 11:42:10|4064.66|4064.66|4064.66|4064.66|4064.66|4064.66|4064.66|4064.66|0
1646221340000|2022-03-02 11:42:20|4064.7|4064.7|4064.53|4064.53|4064.7|4064.7|4064.53|4064.53|0
1646221350000|2022-03-02 11:42:30|4064.38|4064.38|4063.92|4063.92|4064.38|4064.38|4063.92|4063.92|0
1646221360000|2022-03-02 11:42:40|4063.36|4063.36|4063.26|4063.26|4063.36|4063.36|4063.26|4063.26|0
1646221370000|2022-03-02 11:42:50|4062.95|4062.95|4061.98|4061.98|4063.06|4063.06|4061.98|4061.98|0
1646221380000|2022-03-02 11:43:00|4062.29|4062.29|4062.6|4062.6|4062.6|4062.6|4062.29|4062.29|0
1646221390000|2022-03-02 11:43:10|4062.91|4062.91|4062.41|4062.41|4062.91|4062.91|4062.41|4062.41|0
1646221400000|2022-03-02 11:43:20|4062.26|4062.26|4060.89|4060.89|4062.26|4062.26|4060.89|4060.89|0
1646221420000|2022-03-02 11:43:40|4059.66|4059.66|4060.01|4060.01|4060.19|4060.19|4059.66|4059.66|0
1646221430000|2022-03-02 11:43:50|4058.59|4058.59|4058.63|4058.63|4058.63|4058.63|4057.15|4057.15|0
1646221440000|2022-03-02 11:44:00|4058.68|4058.68|4058.29|4058.29|4058.86|4058.86|4057.42|4057.42|0
1646221450000|2022-03-02 11:44:10|4058.19|4058.19|4058.19|4058.19|4058.19|4058.19|4058.19|4058.19|0
1646221460000|2022-03-02 11:44:20|4059.13|4059.13|4059.13|4059.13|4059.13|4059.13|4059.13|4059.13|0
1646221470000|2022-03-02 11:44:30|4059.44|4059.44|4059.13|4059.13|4059.44|4059.44|4059.13|4059.13|0
1646221480000|2022-03-02 11:44:40|4058.04|4058.04|4058.35|4058.35|4058.35|4058.35|4058.04|4058.04|0
1646221500000|2022-03-02 11:45:00|4058.53|4058.53|4059.11|4059.11|4059.11|4059.11|4058.53|4058.53|0
1646221510000|2022-03-02 11:45:10|4059.21|4059.21|4059.21|4059.21|4059.21|4059.21|4059.21|4059.21|0
1646221520000|2022-03-02 11:45:20|4059.33|4059.33|4061.05|4061.05|4061.07|4061.07|4059.21|4059.21|0
1646221530000|2022-03-02 11:45:30|4061.36|4061.36|4060.42|4060.42|4061.98|4061.98|4060.42|4060.42|0
1646221540000|2022-03-02 11:45:40|4061.04|4061.04|4061.36|4061.36|4061.36|4061.36|4061.04|4061.04|0
1646221560000|2022-03-02 11:46:00|4061.54|4061.54|4061.55|4061.55|4061.7|4061.7|4061.51|4061.51|0
1646221570000|2022-03-02 11:46:10|4061.71|4061.71|4061.55|4061.55|4061.71|4061.71|4061.55|4061.55|0
1646221580000|2022-03-02 11:46:20|4061.51|4061.51|4061.51|4061.51|4061.51|4061.51|4061.51|4061.51|0
1646221590000|2022-03-02 11:46:30|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|0
1646221600000|2022-03-02 11:46:40|4061.75|4061.75|4062.99|4062.99|4062.99|4062.99|4061.75|4061.75|0
1646221610000|2022-03-02 11:46:50|4063.76|4063.76|4064.39|4064.39|4064.39|4064.39|4063.71|4063.71|0
1646221620000|2022-03-02 11:47:00|4064.45|4064.45|4064.45|4064.45|4064.45|4064.45|4064.45|4064.45|0
1646221630000|2022-03-02 11:47:10|4064.14|4064.14|4063.82|4063.82|4064.14|4064.14|4063.82|4063.82|0
1646221640000|2022-03-02 11:47:20|4064.44|4064.44|4064.44|4064.44|4064.44|4064.44|4064.44|4064.44|0
1646221650000|2022-03-02 11:47:30|4064.75|4064.75|4066.89|4066.89|4066.89|4066.89|4064.75|4064.75|0
1646221660000|2022-03-02 11:47:40|4066.7|4066.7|4066.95|4066.95|4067.01|4067.01|4066.64|4066.64|0
1646221670000|2022-03-02 11:47:50|4066.64|4066.64|4066.64|4066.64|4066.64|4066.64|4066.64|4066.64|0
1646221680000|2022-03-02 11:48:00|4066.73|4066.73|4066.73|4066.73|4066.73|4066.73|4066.73|4066.73|0
1646221690000|2022-03-02 11:48:10|4066.58|4066.58|4066.27|4066.27|4066.58|4066.58|4066.27|4066.27|0
1646221700000|2022-03-02 11:48:20|4066.36|4066.36|4066.45|4066.45|4066.45|4066.45|4066.36|4066.36|0
1646221720000|2022-03-02 11:48:40|4066.76|4066.76|4066.76|4066.76|4066.76|4066.76|4066.76|4066.76|0
1646221730000|2022-03-02 11:48:50|4066.68|4066.68|4066.02|4066.02|4066.68|4066.68|4066.02|4066.02|0
1646221740000|2022-03-02 11:49:00|4065.24|4065.24|4065.24|4065.24|4065.24|4065.24|4065.24|4065.24|0
1646221750000|2022-03-02 11:49:10|4065.2|4065.2|4064.83|4064.83|4065.2|4065.2|4064.83|4064.83|0
1646221770000|2022-03-02 11:49:30|4064.37|4064.37|4064.37|4064.37|4064.37|4064.37|4064.37|4064.37|0
1646221780000|2022-03-02 11:49:40|4064.31|4064.31|4064.44|4064.44|4064.49|4064.49|4064.31|4064.31|0
1646221790000|2022-03-02 11:49:50|4064.54|4064.54|4064.54|4064.54|4064.54|4064.54|4064.54|4064.54|0
1646221800000|2022-03-02 11:50:00|4064.63|4064.63|4064.84|4064.84|4066.08|4066.08|4064.53|4064.53|0
1646221810000|2022-03-02 11:50:10|4064.89|4064.89|4064.4|4064.4|4064.95|4064.95|4064.4|4064.4|0
1646221820000|2022-03-02 11:50:20|4065.02|4065.02|4065.02|4065.02|4065.02|4065.02|4065.02|4065.02|0
1646221840000|2022-03-02 11:50:40|4064.71|4064.71|4065.48|4065.48|4065.48|4065.48|4064.71|4064.71|0
1646221860000|2022-03-02 11:51:00|4065.18|4065.18|4065.18|4065.18|4065.18|4065.18|4065.18|4065.18|0
1646221880000|2022-03-02 11:51:20|4065.12|4065.12|4064.5|4064.5|4065.12|4065.12|4064.5|4064.5|0
1646221890000|2022-03-02 11:51:30|4064.44|4064.44|4064.44|4064.44|4064.44|4064.44|4064.44|4064.44|0
1646221910000|2022-03-02 11:51:50|4064.13|4064.13|4064.13|4064.13|4064.13|4064.13|4064.13|4064.13|0
1646221920000|2022-03-02 11:52:00|4064.44|4064.44|4064.72|4064.72|4064.72|4064.72|4064.44|4064.44|0
1646221930000|2022-03-02 11:52:10|4064.41|4064.41|4064.5|4064.5|4064.5|4064.5|4064.41|4064.41|0
1646221940000|2022-03-02 11:52:20|4064.59|4064.59|4064.59|4064.59|4064.75|4064.75|4064.59|4064.59|0
1646221960000|2022-03-02 11:52:40|4063.66|4063.66|4063.66|4063.66|4063.66|4063.66|4063.66|4063.66|0
1646221970000|2022-03-02 11:52:50|4063.62|4063.62|4062.85|4062.85|4063.62|4063.62|4062.85|4062.85|0
1646221980000|2022-03-02 11:53:00|4062.75|4062.75|4062.72|4062.72|4062.75|4062.75|4062.57|4062.57|0
1646221990000|2022-03-02 11:53:10|4063.18|4063.18|4062.62|4062.62|4063.24|4063.24|4062.62|4062.62|0
1646222000000|2022-03-02 11:53:20|4062.53|4062.53|4062.53|4062.53|4062.53|4062.53|4062.53|4062.53|0
1646222010000|2022-03-02 11:53:30|4062.62|4062.62|4062|4062|4062.62|4062.62|4062|4062|0
1646222020000|2022-03-02 11:53:40|4061.69|4061.69|4061.63|4061.63|4061.69|4061.69|4061.63|4061.63|0
1646222030000|2022-03-02 11:53:50|4061.94|4061.94|4060.79|4060.79|4061.94|4061.94|4060.7|4060.7|0
1646222040000|2022-03-02 11:54:00|4060.85|4060.85|4060.85|4060.85|4060.85|4060.85|4060.85|4060.85|0
1646222050000|2022-03-02 11:54:10|4061.78|4061.78|4061.78|4061.78|4061.78|4061.78|4061.78|4061.78|0
1646222060000|2022-03-02 11:54:20|4061.74|4061.74|4060.88|4060.88|4061.74|4061.74|4060.88|4060.88|0
1646222070000|2022-03-02 11:54:30|4060.72|4060.72|4060.26|4060.26|4060.72|4060.72|4060.26|4060.26|0
1646222080000|2022-03-02 11:54:40|4060.38|4060.38|4060.38|4060.38|4060.38|4060.38|4060.38|4060.38|0
1646222100000|2022-03-02 11:55:00|4060.07|4060.07|4060.69|4060.69|4060.69|4060.69|4059.45|4059.45|0
1646222110000|2022-03-02 11:55:10|4060.07|4060.07|4059.64|4059.64|4060.07|4060.07|4059.64|4059.64|0
1646222120000|2022-03-02 11:55:20|4059.68|4059.68|4059.68|4059.68|4059.68|4059.68|4059.68|4059.68|0
1646222130000|2022-03-02 11:55:30|4058.13|4058.13|4059.12|4059.12|4059.15|4059.15|4058.13|4058.13|0
1646222140000|2022-03-02 11:55:40|4059.22|4059.22|4059.31|4059.31|4059.31|4059.31|4059.22|4059.22|0
1646222150000|2022-03-02 11:55:50|4059.4|4059.4|4059.4|4059.4|4059.4|4059.4|4059.4|4059.4|0
1646222160000|2022-03-02 11:56:00|4059.46|4059.46|4059.46|4059.46|4059.46|4059.46|4059.46|4059.46|0
1646222170000|2022-03-02 11:56:10|4059.93|4059.93|4059.83|4059.83|4059.93|4059.93|4059.83|4059.83|0
1646222180000|2022-03-02 11:56:20|4059.93|4059.93|4060.24|4060.24|4060.24|4060.24|4059.93|4059.93|0
1646222200000|2022-03-02 11:56:40|4058.85|4058.85|4059.37|4059.37|4059.37|4059.37|4058.85|4058.85|0
1646222210000|2022-03-02 11:56:50|4059.22|4059.22|4059.12|4059.12|4059.22|4059.22|4059.12|4059.12|0
1646222220000|2022-03-02 11:57:00|4059.22|4059.22|4059.22|4059.22|4059.22|4059.22|4059.22|4059.22|0
1646222230000|2022-03-02 11:57:10|4059.37|4059.37|4059.68|4059.68|4059.68|4059.68|4059.37|4059.37|0
1646222240000|2022-03-02 11:57:20|4059.59|4059.59|4059.9|4059.9|4059.9|4059.9|4059.59|4059.59|0
1646222260000|2022-03-02 11:57:40|4059.43|4059.43|4059.62|4059.62|4059.62|4059.62|4059.43|4059.43|0
1646222270000|2022-03-02 11:57:50|4059.77|4059.77|4059.77|4059.77|4059.77|4059.77|4059.77|4059.77|0
1646222290000|2022-03-02 11:58:10|4060.4|4060.4|4060.4|4060.4|4060.4|4060.4|4060.4|4060.4|0
1646222300000|2022-03-02 11:58:20|4060.51|4060.51|4060.51|4060.51|4060.51|4060.51|4060.51|4060.51|0
1646222320000|2022-03-02 11:58:40|4060.67|4060.67|4061.29|4061.29|4061.29|4061.29|4060.67|4060.67|0
1646222330000|2022-03-02 11:58:50|4061.35|4061.35|4061.35|4061.35|4061.35|4061.35|4061.35|4061.35|0
1646222340000|2022-03-02 11:59:00|4061.18|4061.18|4061.33|4061.33|4061.51|4061.51|4061.14|4061.14|0
1646222350000|2022-03-02 11:59:10|4061.14|4061.14|4060.74|4060.74|4061.14|4061.14|4060.74|4060.74|0
1646222360000|2022-03-02 11:59:20|4061.67|4061.67|4061.67|4061.67|4061.67|4061.67|4061.67|4061.67|0
1646222370000|2022-03-02 11:59:30|4061.58|4061.58|4061.02|4061.02|4061.58|4061.58|4061.02|4061.02|0
1646222380000|2022-03-02 11:59:40|4060.98|4060.98|4060.89|4060.89|4060.98|4060.98|4060.89|4060.89|0
1646222390000|2022-03-02 11:59:50|4060.58|4060.58|4061.2|4061.2|4061.2|4061.2|4060.58|4060.58|0
1646222400000|2022-03-02 12:00:00|4061.24|4061.24|4061.59|4061.59|4061.59|4061.59|4061.24|4061.24|0
1646222410000|2022-03-02 12:00:10|4061.47|4061.47|4061.47|4061.47|4061.47|4061.47|4061.47|4061.47|0
1646222420000|2022-03-02 12:00:20|4061.41|4061.41|4061.28|4061.28|4061.41|4061.41|4061.28|4061.28|0
1646222440000|2022-03-02 12:00:40|4061.43|4061.43|4061.44|4061.44|4061.44|4061.44|4061.43|4061.43|0
1646222450000|2022-03-02 12:00:50|4060.81|4060.81|4060.91|4060.91|4060.91|4060.91|4060.81|4060.81|0
1646222460000|2022-03-02 12:01:00|4061|4061|4061|4061|4061|4061|4061|4061|0
1646222470000|2022-03-02 12:01:10|4061.15|4061.15|4061.15|4061.15|4061.15|4061.15|4061.15|4061.15|0
1646222480000|2022-03-02 12:01:20|4061.31|4061.31|4061.31|4061.31|4061.31|4061.31|4061.31|4061.31|0
1646222520000|2022-03-02 12:02:00|4061.46|4061.46|4061.17|4061.17|4061.46|4061.46|4060.86|4060.86|0
1646222530000|2022-03-02 12:02:10|4061|4061|4061|4061|4061|4061|4061|4061|0
1646222540000|2022-03-02 12:02:20|4061.09|4061.09|4061.24|4061.24|4061.4|4061.4|4061.09|4061.09|0
1646222550000|2022-03-02 12:02:30|4061.55|4061.55|4061.6|4061.6|4061.6|4061.6|4061.55|4061.55|0
1646222560000|2022-03-02 12:02:40|4061.78|4061.78|4061.1|4061.1|4061.87|4061.87|4061.1|4061.1|0
1646222570000|2022-03-02 12:02:50|4061.41|4061.41|4061.26|4061.26|4061.41|4061.41|4061.16|4061.16|0
1646222580000|2022-03-02 12:03:00|4061.32|4061.32|4061.38|4061.38|4061.38|4061.38|4061.32|4061.32|0
1646222600000|2022-03-02 12:03:20|4061.87|4061.87|4061.78|4061.78|4061.87|4061.87|4061.78|4061.78|0
1646222610000|2022-03-02 12:03:30|4062.4|4062.4|4062.4|4062.4|4062.4|4062.4|4062.4|4062.4|0
1646222620000|2022-03-02 12:03:40|4062.31|4062.31|4061.9|4061.9|4062.31|4062.31|4061.68|4061.68|0
1646222630000|2022-03-02 12:03:50|4061.84|4061.84|4061.84|4061.84|4061.84|4061.84|4061.84|4061.84|0
1646222640000|2022-03-02 12:04:00|4061.22|4061.22|4061.29|4061.29|4061.29|4061.29|4060.91|4060.91|0
1646222650000|2022-03-02 12:04:10|4061.14|4061.14|4061.14|4061.14|4061.14|4061.14|4061.14|4061.14|0
1646222660000|2022-03-02 12:04:20|4060.83|4060.83|4060.83|4060.83|4060.83|4060.83|4060.83|4060.83|0
1646222670000|2022-03-02 12:04:30|4060.06|4060.06|4059.75|4059.75|4060.06|4060.06|4059.59|4059.59|0
1646222680000|2022-03-02 12:04:40|4059.13|4059.13|4059.28|4059.28|4059.28|4059.28|4059.13|4059.13|0
1646222690000|2022-03-02 12:04:50|4060.21|4060.21|4060.21|4060.21|4060.21|4060.21|4060.21|4060.21|0
1646222700000|2022-03-02 12:05:00|4060.31|4060.31|4060.59|4060.59|4060.59|4060.59|4060.31|4060.31|0
1646222710000|2022-03-02 12:05:10|4060.53|4060.53|4060.55|4060.55|4060.55|4060.55|4060.53|4060.53|0
1646222730000|2022-03-02 12:05:30|4060.61|4060.61|4061.23|4061.23|4061.23|4061.23|4060.61|4060.61|0
1646222740000|2022-03-02 12:05:40|4061.54|4061.54|4061.62|4061.62|4061.62|4061.62|4061.54|4061.54|0
1646222750000|2022-03-02 12:05:50|4061.47|4061.47|4061.62|4061.62|4061.78|4061.78|4061.47|4061.47|0
1646222760000|2022-03-02 12:06:00|4061.72|4061.72|4061.76|4061.76|4061.76|4061.76|4061.72|4061.72|0
1646222770000|2022-03-02 12:06:10|4061.78|4061.78|4061.78|4061.78|4061.78|4061.78|4061.78|4061.78|0
1646222780000|2022-03-02 12:06:20|4061.82|4061.82|4062.14|4062.14|4062.23|4062.23|4061.82|4061.82|0
1646222790000|2022-03-02 12:06:30|4062.23|4062.23|4062.23|4062.23|4062.23|4062.23|4062.23|4062.23|0
1646222800000|2022-03-02 12:06:40|4062.32|4062.32|4062.41|4062.41|4062.41|4062.41|4062.32|4062.32|0
1646222820000|2022-03-02 12:07:00|4062.32|4062.32|4061.42|4061.42|4062.32|4062.32|4061.42|4061.42|0
1646222830000|2022-03-02 12:07:10|4061.89|4061.89|4062.43|4062.43|4062.43|4062.43|4061.89|4061.89|0
1646222840000|2022-03-02 12:07:20|4062.59|4062.59|4063.52|4063.52|4063.52|4063.52|4062.59|4062.59|0
1646222860000|2022-03-02 12:07:40|4063.98|4063.98|4065.85|4065.85|4065.85|4065.85|4063.98|4063.98|0
1646222880000|2022-03-02 12:08:00|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|0
1646222890000|2022-03-02 12:08:10|4064.92|4064.92|4065.85|4065.85|4065.85|4065.85|4064.92|4064.92|0
1646222910000|2022-03-02 12:08:30|4065.75|4065.75|4065.64|4065.64|4065.75|4065.75|4065.64|4065.64|0
1646222920000|2022-03-02 12:08:40|4065.95|4065.95|4065.79|4065.79|4065.95|4065.95|4065.79|4065.79|0
1646222930000|2022-03-02 12:08:50|4065.73|4065.73|4065.73|4065.73|4065.73|4065.73|4065.73|4065.73|0
1646222940000|2022-03-02 12:09:00|4066.66|4066.66|4066.43|4066.43|4066.66|4066.66|4066.43|4066.43|0
1646222960000|2022-03-02 12:09:20|4065.81|4065.81|4065.34|4065.34|4065.81|4065.81|4065.34|4065.34|0
1646222970000|2022-03-02 12:09:30|4065.19|4065.19|4066.43|4066.43|4066.43|4066.43|4065.19|4065.19|0
1646222990000|2022-03-02 12:09:50|4066.8|4066.8|4067.42|4067.42|4067.42|4067.42|4066.8|4066.8|0
1646223010000|2022-03-02 12:10:10|4067.46|4067.46|4067.73|4067.73|4067.73|4067.73|4067.46|4067.46|0
1646223020000|2022-03-02 12:10:20|4067.64|4067.64|4067.55|4067.55|4067.64|4067.64|4067.55|4067.55|0
1646223030000|2022-03-02 12:10:30|4067.86|4067.86|4067.79|4067.79|4068.1|4068.1|4067.7|4067.7|0
1646223040000|2022-03-02 12:10:40|4067.48|4067.48|4067.48|4067.48|4067.48|4067.48|4067.48|4067.48|0
1646223050000|2022-03-02 12:10:50|4067.3|4067.3|4067.3|4067.3|4067.3|4067.3|4067.3|4067.3|0
1646223060000|2022-03-02 12:11:00|4066.83|4066.83|4066.27|4066.27|4066.83|4066.83|4066.21|4066.21|0
1646223070000|2022-03-02 12:11:10|4066.18|4066.18|4065.87|4065.87|4066.18|4066.18|4065.87|4065.87|0
1646223100000|2022-03-02 12:11:40|4065.78|4065.78|4065.07|4065.07|4065.78|4065.78|4065.07|4065.07|0
1646223110000|2022-03-02 12:11:50|4064.91|4064.91|4065.38|4065.38|4065.38|4065.38|4064.76|4064.76|0
1646223120000|2022-03-02 12:12:00|4065.15|4065.15|4064.88|4064.88|4065.15|4065.15|4064.88|4064.88|0
1646223130000|2022-03-02 12:12:10|4065.04|4065.04|4065.35|4065.35|4065.35|4065.35|4065.04|4065.04|0
1646223140000|2022-03-02 12:12:20|4065.11|4065.11|4065.05|4065.05|4065.11|4065.11|4065.05|4065.05|0
1646223150000|2022-03-02 12:12:30|4065.68|4065.68|4066.29|4066.29|4066.29|4066.29|4065.68|4065.68|0
1646223160000|2022-03-02 12:12:40|4066.76|4066.76|4066.85|4066.85|4066.85|4066.85|4066.76|4066.76|0
1646223170000|2022-03-02 12:12:50|4066.67|4066.67|4066.73|4066.73|4066.73|4066.73|4066.67|4066.67|0
1646223180000|2022-03-02 12:13:00|4066.69|4066.69|4066.75|4066.75|4066.84|4066.84|4066.69|4066.69|0
1646223190000|2022-03-02 12:13:10|4066.44|4066.44|4066.6|4066.6|4066.91|4066.91|4066.44|4066.44|0
1646223200000|2022-03-02 12:13:20|4066.69|4066.69|4066.33|4066.33|4066.69|4066.69|4066.28|4066.28|0
1646223210000|2022-03-02 12:13:30|4066.96|4066.96|4066.65|4066.65|4066.96|4066.96|4066.65|4066.65|0
1646223220000|2022-03-02 12:13:40|4066.53|4066.53|4066.64|4066.64|4066.64|4066.64|4066.53|4066.53|0
1646223230000|2022-03-02 12:13:50|4066.7|4066.7|4066.7|4066.7|4066.7|4066.7|4066.7|4066.7|0
1646223240000|2022-03-02 12:14:00|4066.24|4066.24|4065.77|4065.77|4066.3|4066.3|4065.77|4065.77|0
1646223250000|2022-03-02 12:14:10|4065.83|4065.83|4065.83|4065.83|4065.83|4065.83|4065.83|4065.83|0
1646223280000|2022-03-02 12:14:40|4066.45|4066.45|4065.98|4065.98|4066.45|4066.45|4065.98|4065.98|0
1646223290000|2022-03-02 12:14:50|4065.83|4065.83|4065.31|4065.31|4065.83|4065.83|4065.31|4065.31|0
1646223300000|2022-03-02 12:15:00|4065.4|4065.4|4066.08|4066.08|4066.08|4066.08|4065.31|4065.31|0
1646223320000|2022-03-02 12:15:20|4065.99|4065.99|4065.99|4065.99|4065.99|4065.99|4065.99|4065.99|0
1646223330000|2022-03-02 12:15:30|4066.08|4066.08|4066.17|4066.17|4066.17|4066.17|4066.08|4066.08|0
1646223340000|2022-03-02 12:15:40|4066.12|4066.12|4065.5|4065.5|4066.12|4066.12|4065.5|4065.5|0
1646223350000|2022-03-02 12:15:50|4065.54|4065.54|4065.54|4065.54|4065.54|4065.54|4065.54|4065.54|0
1646223360000|2022-03-02 12:16:00|4065.72|4065.72|4066.1|4066.1|4066.34|4066.34|4065.72|4065.72|0
1646223370000|2022-03-02 12:16:10|4065.92|4065.92|4065.85|4065.85|4065.92|4065.92|4065.61|4065.61|0
1646223380000|2022-03-02 12:16:20|4066.16|4066.16|4066.16|4066.16|4066.16|4066.16|4066.16|4066.16|0
1646223390000|2022-03-02 12:16:30|4066.25|4066.25|4066.25|4066.25|4066.25|4066.25|4066.25|4066.25|0
1646223400000|2022-03-02 12:16:40|4066.08|4066.08|4065.67|4065.67|4066.08|4066.08|4065.67|4065.67|0
1646223410000|2022-03-02 12:16:50|4065.52|4065.52|4065.85|4065.85|4065.85|4065.85|4065.52|4065.52|0
1646223420000|2022-03-02 12:17:00|4066.47|4066.47|4067.34|4067.34|4067.34|4067.34|4066.47|4066.47|0
1646223430000|2022-03-02 12:17:10|4067.16|4067.16|4067.63|4067.63|4067.63|4067.63|4067.16|4067.16|0
1646223440000|2022-03-02 12:17:20|4067.78|4067.78|4067.78|4067.78|4067.78|4067.78|4067.78|4067.78|0
1646223460000|2022-03-02 12:17:40|4067.93|4067.93|4068.87|4068.87|4068.87|4068.87|4067.93|4067.93|0
1646223470000|2022-03-02 12:17:50|4068.78|4068.78|4068.78|4068.78|4068.78|4068.78|4068.78|4068.78|0
1646223480000|2022-03-02 12:18:00|4068.94|4068.94|4069.34|4069.34|4069.34|4069.34|4068.94|4068.94|0
1646223500000|2022-03-02 12:18:20|4067.79|4067.79|4067.65|4067.65|4067.79|4067.79|4066.97|4066.97|0
1646223510000|2022-03-02 12:18:30|4067.61|4067.61|4067.98|4067.98|4067.98|4067.98|4067.33|4067.33|0
1646223520000|2022-03-02 12:18:40|4067.89|4067.89|4067.89|4067.89|4067.89|4067.89|4067.89|4067.89|0
1646223530000|2022-03-02 12:18:50|4067.57|4067.57|4067.67|4067.67|4067.67|4067.67|4067.57|4067.57|0
1646223540000|2022-03-02 12:19:00|4068.29|4068.29|4069.53|4069.53|4069.63|4069.63|4068.29|4068.29|0
1646223550000|2022-03-02 12:19:10|4069.84|4069.84|4069.84|4069.84|4069.84|4069.84|4069.84|4069.84|0
1646223560000|2022-03-02 12:19:20|4069.53|4069.53|4067.9|4067.9|4069.53|4069.53|4067.9|4067.9|0
1646223580000|2022-03-02 12:19:40|4067.8|4067.8|4067.8|4067.8|4067.8|4067.8|4067.8|4067.8|0
1646223590000|2022-03-02 12:19:50|4067.76|4067.76|4068.07|4068.07|4068.07|4068.07|4067.76|4067.76|0
1646223600000|2022-03-02 12:20:00|4067.45|4067.45|4066.2|4066.2|4067.45|4067.45|4066.2|4066.2|0
1646223610000|2022-03-02 12:20:10|4066.83|4066.83|4066.45|4066.45|4067.01|4067.01|4066.45|4066.45|0
1646223620000|2022-03-02 12:20:20|4066.3|4066.3|4065.47|4065.47|4066.3|4066.3|4065.47|4065.47|0
1646223630000|2022-03-02 12:20:30|4065.38|4065.38|4065.29|4065.29|4065.47|4065.47|4065.29|4065.29|0
1646223640000|2022-03-02 12:20:40|4064.36|4064.36|4063.89|4063.89|4064.36|4064.36|4063.89|4063.89|0
1646223650000|2022-03-02 12:20:50|4063.95|4063.95|4063.95|4063.95|4063.95|4063.95|4063.95|4063.95|0
1646223660000|2022-03-02 12:21:00|4063.86|4063.86|4063.97|4063.97|4063.97|4063.97|4063.86|4063.86|0
1646223670000|2022-03-02 12:21:10|4063.51|4063.51|4063.33|4063.33|4063.51|4063.51|4063.02|4063.02|0
1646223680000|2022-03-02 12:21:20|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|0
1646223690000|2022-03-02 12:21:30|4062.82|4062.82|4062.25|4062.25|4062.87|4062.87|4062.25|4062.25|0
1646223700000|2022-03-02 12:21:40|4061.93|4061.93|4061.47|4061.47|4062.09|4062.09|4061.47|4061.47|0
1646223710000|2022-03-02 12:21:50|4061.16|4061.16|4061.31|4061.31|4061.31|4061.31|4061.16|4061.16|0
1646223720000|2022-03-02 12:22:00|4061.16|4061.16|4061.17|4061.17|4061.17|4061.17|4061.08|4061.08|0
1646223730000|2022-03-02 12:22:10|4061.48|4061.48|4061.84|4061.84|4061.84|4061.84|4061.48|4061.48|0
1646223750000|2022-03-02 12:22:30|4062|4062|4061.93|4061.93|4062|4062|4061.9|4061.9|0
1646223770000|2022-03-02 12:22:50|4061.62|4061.62|4061.62|4061.62|4061.62|4061.62|4061.62|4061.62|0
1646223780000|2022-03-02 12:23:00|4061.5|4061.5|4061.41|4061.41|4061.5|4061.5|4061.41|4061.41|0
1646223790000|2022-03-02 12:23:10|4061.72|4061.72|4061.96|4061.96|4061.96|4061.96|4061.72|4061.72|0
1646223810000|2022-03-02 12:23:30|4062.58|4062.58|4062.9|4062.9|4062.9|4062.9|4062.58|4062.58|0
1646223820000|2022-03-02 12:23:40|4064.14|4064.14|4064.54|4064.54|4064.54|4064.54|4064.14|4064.14|0
1646223840000|2022-03-02 12:24:00|4064.42|4064.42|4063.03|4063.03|4064.58|4064.58|4063.03|4063.03|0
1646223860000|2022-03-02 12:24:20|4063.34|4063.34|4063.03|4063.03|4063.34|4063.34|4063.03|4063.03|0
1646223870000|2022-03-02 12:24:30|4063.34|4063.34|4063.34|4063.34|4063.34|4063.34|4063.34|4063.34|0
1646223880000|2022-03-02 12:24:40|4063.49|4063.49|4063.44|4063.44|4063.75|4063.75|4063.44|4063.44|0
1646223890000|2022-03-02 12:24:50|4063.63|4063.63|4063.81|4063.81|4063.81|4063.81|4063.63|4063.63|0
1646223900000|2022-03-02 12:25:00|4063.86|4063.86|4064.29|4064.29|4064.29|4064.29|4063.86|4063.86|0
1646223920000|2022-03-02 12:25:20|4064.44|4064.44|4064.35|4064.35|4064.44|4064.44|4064.35|4064.35|0
1646223930000|2022-03-02 12:25:30|4063.73|4063.73|4063.45|4063.45|4063.73|4063.73|4063.45|4063.45|0
1646223940000|2022-03-02 12:25:40|4062.98|4062.98|4063.59|4063.59|4064.21|4064.21|4062.67|4062.67|0
1646223950000|2022-03-02 12:25:50|4063.68|4063.68|4063.68|4063.68|4063.68|4063.68|4063.68|4063.68|0
1646223960000|2022-03-02 12:26:00|4062.13|4062.13|4062.13|4062.13|4062.13|4062.13|4062.13|4062.13|0
1646223970000|2022-03-02 12:26:10|4062.04|4062.04|4062.04|4062.04|4062.04|4062.04|4062.04|4062.04|0
1646223990000|2022-03-02 12:26:30|4061.1|4061.1|4059.24|4059.24|4061.1|4061.1|4059.24|4059.24|0
1646224000000|2022-03-02 12:26:40|4058.31|4058.31|4058.31|4058.31|4058.31|4058.31|4058.31|4058.31|0
1646224010000|2022-03-02 12:26:50|4058.19|4058.19|4058.19|4058.19|4058.19|4058.19|4057.88|4057.88|0
1646224020000|2022-03-02 12:27:00|4057.57|4057.57|4056.53|4056.53|4057.57|4057.57|4056.53|4056.53|0
1646224030000|2022-03-02 12:27:10|4056.84|4056.84|4056.68|4056.68|4056.84|4056.84|4056.68|4056.68|0
1646224050000|2022-03-02 12:27:30|4056.6|4056.6|4056.6|4056.6|4056.6|4056.6|4056.6|4056.6|0
1646224060000|2022-03-02 12:27:40|4056.14|4056.14|4055.32|4055.32|4056.14|4056.14|4055.32|4055.32|0
1646224070000|2022-03-02 12:27:50|4054.38|4054.38|4055.54|4055.54|4055.54|4055.54|4054.29|4054.29|0
1646224080000|2022-03-02 12:28:00|4055.69|4055.69|4056|4056|4056|4056|4055.69|4055.69|0
1646224090000|2022-03-02 12:28:10|4055.92|4055.92|4055.92|4055.92|4055.92|4055.92|4055.92|4055.92|0
1646224100000|2022-03-02 12:28:20|4055.82|4055.82|4055.6|4055.6|4055.82|4055.82|4055.6|4055.6|0
1646224110000|2022-03-02 12:28:30|4055.5|4055.5|4055.5|4055.5|4055.5|4055.5|4055.5|4055.5|0
1646224120000|2022-03-02 12:28:40|4054.57|4054.57|4054.57|4054.57|4054.57|4054.57|4054.57|4054.57|0
1646224130000|2022-03-02 12:28:50|4054.42|4054.42|4054.2|4054.2|4054.42|4054.42|4054.15|4054.15|0
1646224140000|2022-03-02 12:29:00|4054.08|4054.08|4054.08|4054.08|4054.18|4054.18|4054.08|4054.08|0
1646224150000|2022-03-02 12:29:10|4054.55|4054.55|4054.55|4054.55|4054.55|4054.55|4054.55|4054.55|0
1646224180000|2022-03-02 12:29:40|4054.64|4054.64|4054.64|4054.64|4054.64|4054.64|4054.64|4054.64|0
1646224200000|2022-03-02 12:30:00|4054.95|4054.95|4055.67|4055.67|4055.82|4055.82|4054.95|4054.95|0
1646224220000|2022-03-02 12:30:20|4055.52|4055.52|4053.12|4053.12|4055.52|4055.52|4053.12|4053.12|0
1646224230000|2022-03-02 12:30:30|4052.84|4052.84|4050.99|4050.99|4053.03|4053.03|4050.99|4050.99|0
1646224240000|2022-03-02 12:30:40|4050.37|4050.37|4051.05|4051.05|4052.36|4052.36|4050.3|4050.3|0
1646224250000|2022-03-02 12:30:50|4050.95|4050.95|4050.27|4050.27|4051.2|4051.2|4050.27|4050.27|0
1646224260000|2022-03-02 12:31:00|4050.12|4050.12|4049.07|4049.07|4050.12|4050.12|4048.88|4048.88|0
1646224270000|2022-03-02 12:31:10|4048.97|4048.97|4048.39|4048.39|4049.28|4049.28|4047.9|4047.9|0
1646224280000|2022-03-02 12:31:20|4048.51|4048.51|4049.7|4049.7|4049.83|4049.83|4048.51|4048.51|0
1646224290000|2022-03-02 12:31:30|4049.91|4049.91|4049.78|4049.78|4050.03|4050.03|4049.72|4049.72|0
1646224300000|2022-03-02 12:31:40|4049.87|4049.87|4048.67|4048.67|4050.18|4050.18|4048.58|4048.58|0
1646224310000|2022-03-02 12:31:50|4048.63|4048.63|4047.38|4047.38|4048.63|4048.63|4047.38|4047.38|0
1646224320000|2022-03-02 12:32:00|4048.01|4048.01|4048.1|4048.1|4048.1|4048.1|4048.01|4048.01|0
1646224330000|2022-03-02 12:32:10|4048.19|4048.19|4046.95|4046.95|4048.19|4048.19|4046.95|4046.95|0
1646224340000|2022-03-02 12:32:20|4047.26|4047.26|4047.87|4047.87|4048.09|4048.09|4046.85|4046.85|0
1646224350000|2022-03-02 12:32:30|4047.56|4047.56|4047.64|4047.64|4047.64|4047.64|4047.56|4047.56|0
1646224360000|2022-03-02 12:32:40|4047.55|4047.55|4046.84|4046.84|4047.55|4047.55|4046.84|4046.84|0
1646224380000|2022-03-02 12:33:00|4047.16|4047.16|4047.87|4047.87|4047.87|4047.87|4047.16|4047.16|0
1646224390000|2022-03-02 12:33:10|4048.18|4048.18|4048.86|4048.86|4048.86|4048.86|4048.09|4048.09|0
1646224400000|2022-03-02 12:33:20|4048.95|4048.95|4048.95|4048.95|4048.95|4048.95|4048.95|4048.95|0
1646224410000|2022-03-02 12:33:30|4049.13|4049.13|4049.13|4049.13|4049.13|4049.13|4049.13|4049.13|0
1646224440000|2022-03-02 12:34:00|4049.19|4049.19|4049.19|4049.19|4049.19|4049.19|4049.19|4049.19|0
1646224460000|2022-03-02 12:34:20|4049.14|4049.14|4048.83|4048.83|4049.14|4049.14|4048.83|4048.83|0
1646224470000|2022-03-02 12:34:30|4048.21|4048.21|4048.21|4048.21|4048.21|4048.21|4048.21|4048.21|0
1646224480000|2022-03-02 12:34:40|4048.06|4048.06|4046.58|4046.58|4048.06|4048.06|4046.58|4046.58|0
1646224490000|2022-03-02 12:34:50|4047.51|4047.51|4047.49|4047.49|4047.51|4047.51|4047.49|4047.49|0
1646224500000|2022-03-02 12:35:00|4047.64|4047.64|4047.73|4047.73|4047.73|4047.73|4047.64|4047.64|0
1646224510000|2022-03-02 12:35:10|4048.2|4048.2|4049.54|4049.54|4049.54|4049.54|4048.2|4048.2|0
1646224520000|2022-03-02 12:35:20|4049.44|4049.44|4050.07|4050.07|4050.07|4050.07|4049.44|4049.44|0
1646224530000|2022-03-02 12:35:30|4050.11|4050.11|4050.28|4050.28|4050.28|4050.28|4050.11|4050.11|0
1646224540000|2022-03-02 12:35:40|4050.69|4050.69|4051|4051|4051|4051|4050.69|4050.69|0
1646224550000|2022-03-02 12:35:50|4050.91|4050.91|4050.91|4050.91|4050.91|4050.91|4050.91|4050.91|0
1646224560000|2022-03-02 12:36:00|4050.96|4050.96|4051.68|4051.68|4051.68|4051.68|4050.96|4050.96|0
1646224570000|2022-03-02 12:36:10|4051.56|4051.56|4051.56|4051.56|4051.56|4051.56|4051.56|4051.56|0
1646224580000|2022-03-02 12:36:20|4051.25|4051.25|4051.25|4051.25|4051.25|4051.25|4051.25|4051.25|0
1646224600000|2022-03-02 12:36:40|4051.15|4051.15|4051.25|4051.25|4051.25|4051.25|4051.15|4051.15|0
1646224610000|2022-03-02 12:36:50|4051.09|4051.09|4050.51|4050.51|4051.09|4051.09|4050.51|4050.51|0
1646224620000|2022-03-02 12:37:00|4050.33|4050.33|4049.71|4049.71|4050.33|4050.33|4049.71|4049.71|0
1646224630000|2022-03-02 12:37:10|4049.61|4049.61|4049.94|4049.94|4049.94|4049.94|4049.3|4049.3|0
1646224640000|2022-03-02 12:37:20|4049.32|4049.32|4049.24|4049.24|4049.32|4049.32|4048.72|4048.72|0
1646224650000|2022-03-02 12:37:30|4048.84|4048.84|4048.84|4048.84|4048.84|4048.84|4048.84|4048.84|0
1646224660000|2022-03-02 12:37:40|4048.93|4048.93|4048.93|4048.93|4048.93|4048.93|4048.93|4048.93|0
1646224670000|2022-03-02 12:37:50|4049.12|4049.12|4049.12|4049.12|4049.12|4049.12|4049.12|4049.12|0
1646224680000|2022-03-02 12:38:00|4049.29|4049.29|4049.29|4049.29|4049.29|4049.29|4049.29|4049.29|0
1646224690000|2022-03-02 12:38:10|4049.91|4049.91|4051.25|4051.25|4051.25|4051.25|4049.91|4049.91|0
1646224710000|2022-03-02 12:38:30|4051.35|4051.35|4050.98|4050.98|4051.35|4051.35|4050.98|4050.98|0
1646224720000|2022-03-02 12:38:40|4050.88|4050.88|4050.88|4050.88|4050.88|4050.88|4050.88|4050.88|0
1646224740000|2022-03-02 12:39:00|4050.98|4050.98|4050.36|4050.36|4050.98|4050.98|4050.36|4050.36|0
1646224750000|2022-03-02 12:39:10|4050.48|4050.48|4050.35|4050.35|4050.63|4050.63|4050.35|4050.35|0
1646224760000|2022-03-02 12:39:20|4050.66|4050.66|4050.04|4050.04|4050.66|4050.66|4050.04|4050.04|0
1646224770000|2022-03-02 12:39:30|4050.13|4050.13|4050.44|4050.44|4050.44|4050.44|4050.13|4050.13|0
1646224780000|2022-03-02 12:39:40|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|0
1646224800000|2022-03-02 12:40:00|4051.22|4051.22|4051.33|4051.33|4051.33|4051.33|4051.22|4051.22|0
1646224810000|2022-03-02 12:40:10|4052.58|4052.58|4052.2|4052.2|4052.58|4052.58|4052.2|4052.2|0
1646224830000|2022-03-02 12:40:30|4051.89|4051.89|4051.27|4051.27|4051.89|4051.89|4051.27|4051.27|0
1646224840000|2022-03-02 12:40:40|4051.32|4051.32|4051.32|4051.32|4051.32|4051.32|4051.32|4051.32|0
1646224850000|2022-03-02 12:40:50|4051.42|4051.42|4051.42|4051.42|4051.42|4051.42|4051.42|4051.42|0
1646224860000|2022-03-02 12:41:00|4051.47|4051.47|4051.16|4051.16|4051.47|4051.47|4051.16|4051.16|0
1646224870000|2022-03-02 12:41:10|4051.07|4051.07|4050.98|4050.98|4051.07|4051.07|4050.98|4050.98|0
1646224880000|2022-03-02 12:41:20|4050.88|4050.88|4051.91|4051.91|4051.91|4051.91|4050.88|4050.88|0
1646224890000|2022-03-02 12:41:30|4050.98|4050.98|4050.23|4050.23|4050.98|4050.98|4050.23|4050.23|0
1646224910000|2022-03-02 12:41:50|4049.92|4049.92|4049.7|4049.7|4049.92|4049.92|4049.61|4049.61|0
1646224920000|2022-03-02 12:42:00|4049.86|4049.86|4050.01|4050.01|4050.01|4050.01|4049.7|4049.7|0
1646224930000|2022-03-02 12:42:10|4049.91|4049.91|4049.82|4049.82|4049.91|4049.91|4049.82|4049.82|0
1646224950000|2022-03-02 12:42:30|4049.51|4049.51|4049.51|4049.51|4049.51|4049.51|4049.51|4049.51|0
1646224960000|2022-03-02 12:42:40|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|0
1646224970000|2022-03-02 12:42:50|4049.51|4049.51|4049.9|4049.9|4050.02|4050.02|4049.39|4049.39|0
1646224980000|2022-03-02 12:43:00|4049.84|4049.84|4049.84|4049.84|4049.84|4049.84|4049.68|4049.68|0
1646224990000|2022-03-02 12:43:10|4049.99|4049.99|4049.84|4049.84|4049.99|4049.99|4049.84|4049.84|0
1646225020000|2022-03-02 12:43:40|4049.99|4049.99|4049.99|4049.99|4049.99|4049.99|4049.99|4049.99|0
1646225030000|2022-03-02 12:43:50|4049.68|4049.68|4049.68|4049.68|4049.68|4049.68|4049.68|4049.68|0
1646225040000|2022-03-02 12:44:00|4049.59|4049.59|4049.59|4049.59|4049.59|4049.59|4049.59|4049.59|0
1646225050000|2022-03-02 12:44:10|4049.64|4049.64|4049.02|4049.02|4049.64|4049.64|4049.02|4049.02|0
1646225060000|2022-03-02 12:44:20|4048.71|4048.71|4048.4|4048.4|4048.71|4048.71|4048.4|4048.4|0
1646225070000|2022-03-02 12:44:30|4048.3|4048.3|4048.21|4048.21|4048.3|4048.3|4048.21|4048.21|0
1646225090000|2022-03-02 12:44:50|4048.52|4048.52|4049.01|4049.01|4049.01|4049.01|4048.52|4048.52|0
1646225100000|2022-03-02 12:45:00|4048.92|4048.92|4048.8|4048.8|4048.92|4048.92|4048.8|4048.8|0
1646225110000|2022-03-02 12:45:10|4048.98|4048.98|4048.98|4048.98|4048.98|4048.98|4048.98|4048.98|0
1646225120000|2022-03-02 12:45:20|4048.86|4048.86|4048.86|4048.86|4048.86|4048.86|4048.86|4048.86|0
1646225130000|2022-03-02 12:45:30|4048.77|4048.77|4048.77|4048.77|4048.77|4048.77|4048.77|4048.77|0
1646225140000|2022-03-02 12:45:40|4048.68|4048.68|4048.56|4048.56|4048.68|4048.68|4048.56|4048.56|0
1646225150000|2022-03-02 12:45:50|4048.65|4048.65|4048.65|4048.65|4048.65|4048.65|4048.65|4048.65|0
1646225160000|2022-03-02 12:46:00|4048.96|4048.96|4047.78|4047.78|4048.96|4048.96|4047.26|4047.26|0
1646225170000|2022-03-02 12:46:10|4047.72|4047.72|4047.63|4047.63|4047.72|4047.72|4047.63|4047.63|0
1646225180000|2022-03-02 12:46:20|4047.67|4047.67|4047.56|4047.56|4047.67|4047.67|4047.56|4047.56|0
1646225190000|2022-03-02 12:46:30|4046.62|4046.62|4046.62|4046.62|4046.62|4046.62|4046.62|4046.62|0
1646225200000|2022-03-02 12:46:40|4046.47|4046.47|4046.16|4046.16|4046.47|4046.47|4046.16|4046.16|0
1646225210000|2022-03-02 12:46:50|4046.25|4046.25|4046.56|4046.56|4046.56|4046.56|4046.25|4046.25|0
1646225220000|2022-03-02 12:47:00|4046.68|4046.68|4047.09|4047.09|4047.09|4047.09|4046.68|4046.68|0
1646225230000|2022-03-02 12:47:10|4047.39|4047.39|4048.07|4048.07|4048.07|4048.07|4047.39|4047.39|0
1646225250000|2022-03-02 12:47:30|4047.97|4047.97|4047.79|4047.79|4047.97|4047.97|4047.79|4047.79|0
1646225260000|2022-03-02 12:47:40|4047.88|4047.88|4047.29|4047.29|4047.91|4047.91|4047.29|4047.29|0
1646225270000|2022-03-02 12:47:50|4047.4|4047.4|4046.94|4046.94|4047.4|4047.4|4046.94|4046.94|0
1646225280000|2022-03-02 12:48:00|4046.48|4046.48|4046.48|4046.48|4046.48|4046.48|4046.48|4046.48|0
1646225290000|2022-03-02 12:48:10|4046.79|4046.79|4046.79|4046.79|4046.79|4046.79|4046.79|4046.79|0
1646225300000|2022-03-02 12:48:20|4046.16|4046.16|4046.16|4046.16|4046.16|4046.16|4046.16|4046.16|0
1646225310000|2022-03-02 12:48:30|4045.85|4045.85|4046.16|4046.16|4046.16|4046.16|4045.85|4045.85|0
1646225320000|2022-03-02 12:48:40|4046.01|4046.01|4045.74|4045.74|4046.01|4046.01|4045.74|4045.74|0
1646225330000|2022-03-02 12:48:50|4045.12|4045.12|4044.96|4044.96|4045.12|4045.12|4044.96|4044.96|0
1646225340000|2022-03-02 12:49:00|4044.87|4044.87|4044.78|4044.78|4044.96|4044.96|4044.78|4044.78|0
1646225350000|2022-03-02 12:49:10|4044.69|4044.69|4044.69|4044.69|4044.69|4044.69|4044.69|4044.69|0
1646225360000|2022-03-02 12:49:20|4044.07|4044.07|4043.62|4043.62|4044.07|4044.07|4043.62|4043.62|0
1646225370000|2022-03-02 12:49:30|4043.44|4043.44|4043.19|4043.19|4043.44|4043.44|4043.19|4043.19|0
1646225390000|2022-03-02 12:49:50|4043.04|4043.04|4043.19|4043.19|4043.19|4043.19|4043.04|4043.04|0
1646225400000|2022-03-02 12:50:00|4043.5|4043.5|4042.96|4042.96|4043.5|4043.5|4042.88|4042.88|0
1646225410000|2022-03-02 12:50:10|4043.05|4043.05|4041.65|4041.65|4043.05|4043.05|4041.65|4041.65|0
1646225420000|2022-03-02 12:50:20|4041.35|4041.35|4041.03|4041.03|4041.35|4041.35|4041.03|4041.03|0
1646225430000|2022-03-02 12:50:30|4041.35|4041.35|4041.66|4041.66|4041.66|4041.66|4041.35|4041.35|0
1646225450000|2022-03-02 12:50:50|4041.75|4041.75|4041.75|4041.75|4041.75|4041.75|4041.75|4041.75|0
1646225460000|2022-03-02 12:51:00|4041.84|4041.84|4041.78|4041.78|4041.94|4041.94|4041.63|4041.63|0
1646225470000|2022-03-02 12:51:10|4041.87|4041.87|4041.56|4041.56|4041.87|4041.87|4041.56|4041.56|0
1646225490000|2022-03-02 12:51:30|4041.87|4041.87|4042.8|4042.8|4042.8|4042.8|4041.87|4041.87|0
1646225500000|2022-03-02 12:51:40|4042.99|4042.99|4042.77|4042.77|4043.18|4043.18|4042.77|4042.77|0
1646225510000|2022-03-02 12:51:50|4042.87|4042.87|4042.96|4042.96|4042.96|4042.96|4042.87|4042.87|0
1646225520000|2022-03-02 12:52:00|4043.02|4043.02|4044.77|4044.77|4044.77|4044.77|4043.02|4043.02|0
1646225530000|2022-03-02 12:52:10|4045.08|4045.08|4044.77|4044.77|4045.08|4045.08|4044.77|4044.77|0
1646225540000|2022-03-02 12:52:20|4044.74|4044.74|4044.74|4044.74|4044.74|4044.74|4044.74|4044.74|0
1646225550000|2022-03-02 12:52:30|4044.59|4044.59|4044.87|4044.87|4044.87|4044.87|4044.59|4044.59|0
1646225560000|2022-03-02 12:52:40|4044.96|4044.96|4045.02|4045.02|4045.2|4045.2|4044.96|4044.96|0
1646225570000|2022-03-02 12:52:50|4044.93|4044.93|4044.65|4044.65|4044.93|4044.93|4044.65|4044.65|0
1646225580000|2022-03-02 12:53:00|4044.96|4044.96|4045.58|4045.58|4045.58|4045.58|4044.96|4044.96|0
1646225590000|2022-03-02 12:53:10|4045.27|4045.27|4045.27|4045.27|4045.27|4045.27|4045.27|4045.27|0
1646225600000|2022-03-02 12:53:20|4045.57|4045.57|4045.18|4045.18|4045.57|4045.57|4045.18|4045.18|0
1646225620000|2022-03-02 12:53:40|4044.87|4044.87|4045.19|4045.19|4045.28|4045.28|4044.87|4044.87|0
1646225640000|2022-03-02 12:54:00|4045.96|4045.96|4045.96|4045.96|4045.96|4045.96|4045.96|4045.96|0
1646225650000|2022-03-02 12:54:10|4045.9|4045.9|4045.9|4045.9|4045.9|4045.9|4045.9|4045.9|0
1646225660000|2022-03-02 12:54:20|4046.21|4046.21|4046.21|4046.21|4046.21|4046.21|4046.21|4046.21|0
1646225670000|2022-03-02 12:54:30|4045.9|4045.9|4045.9|4045.9|4045.9|4045.9|4045.9|4045.9|0
1646225680000|2022-03-02 12:54:40|4045.28|4045.28|4045.14|4045.14|4045.28|4045.28|4044.97|4044.97|0
1646225690000|2022-03-02 12:54:50|4044.95|4044.95|4043.56|4043.56|4044.95|4044.95|4043.56|4043.56|0
1646225700000|2022-03-02 12:55:00|4043.43|4043.43|4042.71|4042.71|4043.43|4043.43|4042.71|4042.71|0
1646225710000|2022-03-02 12:55:10|4042.62|4042.62|4042.62|4042.62|4042.62|4042.62|4042.62|4042.62|0
1646225720000|2022-03-02 12:55:20|4042.47|4042.47|4042.47|4042.47|4042.47|4042.47|4042.47|4042.47|0
1646225730000|2022-03-02 12:55:30|4042.78|4042.78|4042.78|4042.78|4042.78|4042.78|4042.78|4042.78|0
1646225740000|2022-03-02 12:55:40|4042.96|4042.96|4043.24|4043.24|4043.43|4043.43|4042.96|4042.96|0
1646225750000|2022-03-02 12:55:50|4043.27|4043.27|4043.23|4043.23|4043.27|4043.27|4043.23|4043.23|0
1646225760000|2022-03-02 12:56:00|4043.54|4043.54|4043.85|4043.85|4043.85|4043.85|4043.54|4043.54|0
1646225770000|2022-03-02 12:56:10|4043.53|4043.53|4042.91|4042.91|4043.53|4043.53|4042.91|4042.91|0
1646225800000|2022-03-02 12:56:40|4042.76|4042.76|4042.42|4042.42|4042.76|4042.76|4042.33|4042.33|0
1646225820000|2022-03-02 12:57:00|4042.73|4042.73|4043.66|4043.66|4043.66|4043.66|4042.73|4042.73|0
1646225830000|2022-03-02 12:57:10|4043.47|4043.47|4043.66|4043.66|4043.66|4043.66|4043.47|4043.47|0
1646225840000|2022-03-02 12:57:20|4043.81|4043.81|4043.81|4043.81|4043.81|4043.81|4043.81|4043.81|0
1646225870000|2022-03-02 12:57:50|4043.91|4043.91|4043.05|4043.05|4043.91|4043.91|4043.05|4043.05|0
1646225880000|2022-03-02 12:58:00|4042.96|4042.96|4042.87|4042.87|4042.96|4042.96|4042.87|4042.87|0
1646225890000|2022-03-02 12:58:10|4042.55|4042.55|4042.46|4042.46|4042.55|4042.55|4042.46|4042.46|0
1646225900000|2022-03-02 12:58:20|4042.15|4042.15|4042.37|4042.37|4042.37|4042.37|4042.15|4042.15|0
1646225910000|2022-03-02 12:58:30|4042.55|4042.55|4042.55|4042.55|4042.55|4042.55|4042.55|4042.55|0
1646225920000|2022-03-02 12:58:40|4041.93|4041.93|4041.19|4041.19|4041.93|4041.93|4041.19|4041.19|0
1646225940000|2022-03-02 12:59:00|4040.73|4040.73|4040.42|4040.42|4040.73|4040.73|4040.42|4040.42|0
1646225950000|2022-03-02 12:59:10|4041.13|4041.13|4041.5|4041.5|4041.5|4041.5|4041.13|4041.13|0
1646225960000|2022-03-02 12:59:20|4041.69|4041.69|4041.69|4041.69|4041.69|4041.69|4041.69|4041.69|0
1646225970000|2022-03-02 12:59:30|4041.6|4041.6|4041.87|4041.87|4041.87|4041.87|4041.6|4041.6|0
1646225980000|2022-03-02 12:59:40|4041.97|4041.97|4041.97|4041.97|4041.97|4041.97|4041.97|4041.97|0
1646225990000|2022-03-02 12:59:50|4041.81|4041.81|4041.75|4041.75|4041.81|4041.81|4041.53|4041.53|0
1646226000000|2022-03-02 13:00:00|4041.6|4041.6|4041.91|4041.91|4041.91|4041.91|4041.6|4041.6|0
1646226010000|2022-03-02 13:00:10|4042.06|4042.06|4042.43|4042.43|4042.43|4042.43|4042.06|4042.06|0
1646226030000|2022-03-02 13:00:30|4042.52|4042.52|4042.52|4042.52|4042.52|4042.52|4042.52|4042.52|0
1646226040000|2022-03-02 13:00:40|4042.58|4042.58|4042.05|4042.05|4042.58|4042.58|4042.05|4042.05|0
1646226050000|2022-03-02 13:00:50|4042.15|4042.15|4042.33|4042.33|4042.33|4042.33|4042.15|4042.15|0
1646226060000|2022-03-02 13:01:00|4042.15|4042.15|4041.65|4041.65|4042.15|4042.15|4041.65|4041.65|0
1646226070000|2022-03-02 13:01:10|4041.47|4041.47|4040.91|4040.91|4041.47|4041.47|4040.91|4040.91|0
1646226080000|2022-03-02 13:01:20|4041.07|4041.07|4041.07|4041.07|4041.25|4041.25|4040.79|4040.79|0
1646226100000|2022-03-02 13:01:40|4041.25|4041.25|4040.56|4040.56|4041.28|4041.28|4040.56|4040.56|0
1646226110000|2022-03-02 13:01:50|4040.25|4040.25|4040.18|4040.18|4040.44|4040.44|4039.76|4039.76|0
1646226130000|2022-03-02 13:02:10|4039.56|4039.56|4039.71|4039.71|4039.87|4039.87|4039.56|4039.56|0
1646226140000|2022-03-02 13:02:20|4040.03|4040.03|4040.03|4040.03|4040.03|4040.03|4040.03|4040.03|0
1646226150000|2022-03-02 13:02:30|4040.12|4040.12|4040.52|4040.52|4040.52|4040.52|4039.56|4039.56|0
1646226160000|2022-03-02 13:02:40|4040.83|4040.83|4040.93|4040.93|4040.93|4040.93|4040.83|4040.83|0
1646226170000|2022-03-02 13:02:50|4041.08|4041.08|4044.56|4044.56|4044.56|4044.56|4041.08|4041.08|0
1646226180000|2022-03-02 13:03:00|4044.47|4044.47|4044.19|4044.19|4044.47|4044.47|4044.19|4044.19|0
1646226190000|2022-03-02 13:03:10|4044.04|4044.04|4044.04|4044.04|4044.04|4044.04|4044.04|4044.04|0
1646226200000|2022-03-02 13:03:20|4044.19|4044.19|4044.69|4044.69|4044.78|4044.78|4044.19|4044.19|0
1646226210000|2022-03-02 13:03:30|4044.62|4044.62|4043.73|4043.73|4044.97|4044.97|4043.73|4043.73|0
1646226220000|2022-03-02 13:03:40|4043.64|4043.64|4043.55|4043.55|4043.64|4043.64|4043.46|4043.46|0
1646226230000|2022-03-02 13:03:50|4043.86|4043.86|4043.55|4043.55|4043.86|4043.86|4043.55|4043.55|0
1646226240000|2022-03-02 13:04:00|4043.46|4043.46|4043.55|4043.55|4043.55|4043.55|4043.46|4043.46|0
1646226250000|2022-03-02 13:04:10|4043.24|4043.24|4043.15|4043.15|4043.24|4043.24|4043.15|4043.15|0
1646226260000|2022-03-02 13:04:20|4041.66|4041.66|4041.35|4041.35|4041.66|4041.66|4041.26|4041.26|0
1646226270000|2022-03-02 13:04:30|4041.44|4041.44|4041.54|4041.54|4041.54|4041.54|4041.44|4041.44|0
1646226280000|2022-03-02 13:04:40|4041.63|4041.63|4041.82|4041.82|4041.82|4041.82|4041.63|4041.63|0
1646226290000|2022-03-02 13:04:50|4041.91|4041.91|4041.85|4041.85|4041.91|4041.91|4041.54|4041.54|0
1646226320000|2022-03-02 13:05:20|4040.77|4040.77|4041.26|4041.26|4041.26|4041.26|4040.67|4040.67|0
1646226340000|2022-03-02 13:05:40|4040.64|4040.64|4040.64|4040.64|4040.64|4040.64|4040.64|4040.64|0
1646226350000|2022-03-02 13:05:50|4040.33|4040.33|4040.33|4040.33|4040.33|4040.33|4040.33|4040.33|0
1646226370000|2022-03-02 13:06:10|4040.51|4040.51|4040.51|4040.51|4040.51|4040.51|4040.51|4040.51|0
1646226380000|2022-03-02 13:06:20|4040.82|4040.82|4040.98|4040.98|4040.98|4040.98|4040.82|4040.82|0
1646226390000|2022-03-02 13:06:30|4041.07|4041.07|4041.25|4041.25|4041.25|4041.25|4041.07|4041.07|0
1646226400000|2022-03-02 13:06:40|4041.34|4041.34|4041.03|4041.03|4041.53|4041.53|4041.03|4041.03|0
1646226410000|2022-03-02 13:06:50|4040.91|4040.91|4041.06|4041.06|4041.06|4041.06|4040.75|4040.75|0
1646226420000|2022-03-02 13:07:00|4041.12|4041.12|4042.29|4042.29|4042.29|4042.29|4041.12|4041.12|0
1646226430000|2022-03-02 13:07:10|4041.98|4041.98|4041.76|4041.76|4041.98|4041.98|4041.67|4041.67|0
1646226440000|2022-03-02 13:07:20|4042.07|4042.07|4041.76|4041.76|4042.07|4042.07|4041.76|4041.76|0
1646226450000|2022-03-02 13:07:30|4041.67|4041.67|4041.67|4041.67|4041.67|4041.67|4041.67|4041.67|0
1646226470000|2022-03-02 13:07:50|4041.57|4041.57|4041.57|4041.57|4041.57|4041.57|4041.57|4041.57|0
1646226480000|2022-03-02 13:08:00|4041.26|4041.26|4041.18|4041.18|4041.26|4041.26|4041.18|4041.18|0
1646226490000|2022-03-02 13:08:10|4040.87|4040.87|4041.03|4041.03|4041.03|4041.03|4040.87|4040.87|0
1646226500000|2022-03-02 13:08:20|4041.65|4041.65|4041.65|4041.65|4041.65|4041.65|4041.65|4041.65|0
1646226510000|2022-03-02 13:08:30|4041.49|4041.49|4041.49|4041.49|4041.49|4041.49|4041.49|4041.49|0
1646226530000|2022-03-02 13:08:50|4041.4|4041.4|4042.33|4042.33|4042.33|4042.33|4041.4|4041.4|0
1646226540000|2022-03-02 13:09:00|4042.14|4042.14|4041.95|4041.95|4042.14|4042.14|4041.86|4041.86|0
1646226550000|2022-03-02 13:09:10|4042.05|4042.05|4041.89|4041.89|4042.05|4042.05|4041.84|4041.84|0
1646226560000|2022-03-02 13:09:20|4041.81|4041.81|4041.85|4041.85|4041.85|4041.85|4041.81|4041.81|0
1646226570000|2022-03-02 13:09:30|4041.95|4041.95|4042.04|4042.04|4042.04|4042.04|4041.95|4041.95|0
1646226590000|2022-03-02 13:09:50|4042.19|4042.19|4042.87|4042.87|4042.87|4042.87|4042.19|4042.19|0
1646226600000|2022-03-02 13:10:00|4042.97|4042.97|4043.09|4043.09|4043.28|4043.28|4042.97|4042.97|0
1646226620000|2022-03-02 13:10:20|4043.71|4043.71|4042.69|4042.69|4043.71|4043.71|4042.69|4042.69|0
1646226630000|2022-03-02 13:10:30|4042.06|4042.06|4041.75|4041.75|4042.06|4042.06|4041.75|4041.75|0
1646226640000|2022-03-02 13:10:40|4041.71|4041.71|4041.71|4041.71|4041.71|4041.71|4041.71|4041.71|0
1646226650000|2022-03-02 13:10:50|4041.67|4041.67|4041.67|4041.67|4041.67|4041.67|4041.67|4041.67|0
1646226660000|2022-03-02 13:11:00|4041.76|4041.76|4041.45|4041.45|4041.76|4041.76|4041.45|4041.45|0
1646226670000|2022-03-02 13:11:10|4042.08|4042.08|4042.17|4042.17|4042.17|4042.17|4042.08|4042.08|0
1646226680000|2022-03-02 13:11:20|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|0
1646226690000|2022-03-02 13:11:30|4042.72|4042.72|4042.82|4042.82|4042.82|4042.82|4042.72|4042.72|0
1646226700000|2022-03-02 13:11:40|4042.91|4042.91|4043.1|4043.1|4043.1|4043.1|4042.91|4042.91|0
1646226710000|2022-03-02 13:11:50|4043.72|4043.72|4043.72|4043.72|4043.72|4043.72|4043.72|4043.72|0
1646226720000|2022-03-02 13:12:00|4044.49|4044.49|4044.44|4044.44|4044.51|4044.51|4044.44|4044.44|0
1646226730000|2022-03-02 13:12:10|4046.62|4046.62|4045.94|4045.94|4046.62|4046.62|4045.94|4045.94|0
1646226740000|2022-03-02 13:12:20|4046.03|4046.03|4046.49|4046.49|4046.8|4046.8|4046.03|4046.03|0
1646226750000|2022-03-02 13:12:30|4046.59|4046.59|4045.7|4045.7|4046.59|4046.59|4045.7|4045.7|0
1646226760000|2022-03-02 13:12:40|4046.16|4046.16|4046.31|4046.31|4046.72|4046.72|4046.16|4046.16|0
1646226780000|2022-03-02 13:13:00|4045.85|4045.85|4045.59|4045.59|4045.85|4045.85|4045.59|4045.59|0
1646226790000|2022-03-02 13:13:10|4045.69|4045.69|4046.62|4046.62|4046.62|4046.62|4045.69|4045.69|0
1646226800000|2022-03-02 13:13:20|4046.93|4046.93|4048.25|4048.25|4048.31|4048.31|4046.93|4046.93|0
1646226810000|2022-03-02 13:13:30|4048.34|4048.34|4049.09|4049.09|4049.09|4049.09|4048.34|4048.34|0
1646226820000|2022-03-02 13:13:40|4049.71|4049.71|4049.71|4049.71|4049.71|4049.71|4049.71|4049.71|0
1646226830000|2022-03-02 13:13:50|4049.55|4049.55|4049.42|4049.42|4049.55|4049.55|4049.24|4049.24|0
1646226860000|2022-03-02 13:14:20|4049.73|4049.73|4049.57|4049.57|4050.04|4050.04|4049.57|4049.57|0
1646226870000|2022-03-02 13:14:30|4049.27|4049.27|4048.55|4048.55|4049.27|4049.27|4048.55|4048.55|0
1646226880000|2022-03-02 13:14:40|4048.24|4048.24|4048.47|4048.47|4048.47|4048.47|4048.24|4048.24|0
1646226890000|2022-03-02 13:14:50|4047.85|4047.85|4047.96|4047.96|4047.96|4047.96|4047.85|4047.85|0
1646226900000|2022-03-02 13:15:00|4047.65|4047.65|4047.75|4047.75|4047.75|4047.75|4047.65|4047.65|0
1646226910000|2022-03-02 13:15:10|4047.79|4047.79|4047.49|4047.49|4047.79|4047.79|4047.49|4047.49|0
1646226920000|2022-03-02 13:15:20|4047.46|4047.46|4046.8|4046.8|4047.53|4047.53|4046.8|4046.8|0
1646226930000|2022-03-02 13:15:30|4046.43|4046.43|4046.13|4046.13|4046.43|4046.43|4046.13|4046.13|0
1646226940000|2022-03-02 13:15:40|4045.82|4045.82|4045.42|4045.42|4045.82|4045.82|4045.42|4045.42|0
1646226960000|2022-03-02 13:16:00|4045.57|4045.57|4045.67|4045.67|4045.67|4045.67|4045.57|4045.57|0
1646226970000|2022-03-02 13:16:10|4045.98|4045.98|4046.07|4046.07|4046.07|4046.07|4045.98|4045.98|0
1646226980000|2022-03-02 13:16:20|4046.38|4046.38|4046.07|4046.07|4046.38|4046.38|4046.07|4046.07|0
1646226990000|2022-03-02 13:16:30|4046.69|4046.69|4046.69|4046.69|4046.69|4046.69|4046.69|4046.69|0
1646227000000|2022-03-02 13:16:40|4046.53|4046.53|4046.6|4046.6|4046.69|4046.69|4046.53|4046.53|0
1646227010000|2022-03-02 13:16:50|4046.28|4046.28|4046.28|4046.28|4046.28|4046.28|4046.28|4046.28|0
1646227020000|2022-03-02 13:17:00|4046.6|4046.6|4046.6|4046.6|4046.6|4046.6|4046.6|4046.6|0
1646227030000|2022-03-02 13:17:10|4046.91|4046.91|4047.12|4047.12|4047.12|4047.12|4046.91|4046.91|0
1646227040000|2022-03-02 13:17:20|4046.5|4046.5|4045.93|4045.93|4046.5|4046.5|4045.89|4045.89|0
1646227050000|2022-03-02 13:17:30|4045.62|4045.62|4045.93|4045.93|4045.93|4045.93|4045.62|4045.62|0
1646227070000|2022-03-02 13:17:50|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|0
1646227100000|2022-03-02 13:18:20|4046.36|4046.36|4046.36|4046.36|4046.36|4046.36|4046.36|4046.36|0
1646227130000|2022-03-02 13:18:50|4046.51|4046.51|4046.51|4046.51|4046.51|4046.51|4046.51|4046.51|0
1646227140000|2022-03-02 13:19:00|4046.43|4046.43|4048.14|4048.14|4048.14|4048.14|4046.27|4046.27|0
1646227150000|2022-03-02 13:19:10|4048.45|4048.45|4048.45|4048.45|4048.45|4048.45|4048.45|4048.45|0
1646227170000|2022-03-02 13:19:30|4048.35|4048.35|4047.33|4047.33|4048.35|4048.35|4047.33|4047.33|0
1646227190000|2022-03-02 13:19:50|4047.02|4047.02|4046.93|4046.93|4047.02|4047.02|4046.93|4046.93|0
1646227200000|2022-03-02 13:20:00|4047.03|4047.03|4046.78|4046.78|4047.03|4047.03|4046.78|4046.78|0
1646227210000|2022-03-02 13:20:10|4047.09|4047.09|4047.4|4047.4|4047.4|4047.4|4047.09|4047.09|0
1646227220000|2022-03-02 13:20:20|4047.28|4047.28|4047.61|4047.61|4047.91|4047.91|4047.28|4047.28|0
1646227230000|2022-03-02 13:20:30|4048.23|4048.23|4048.32|4048.32|4048.42|4048.42|4048.23|4048.23|0
1646227240000|2022-03-02 13:20:40|4048.23|4048.23|4048.2|4048.2|4048.39|4048.39|4048.2|4048.2|0
1646227260000|2022-03-02 13:21:00|4048.44|4048.44|4048.38|4048.38|4048.55|4048.55|4048.38|4048.38|0
1646227270000|2022-03-02 13:21:10|4049.62|4049.62|4049.62|4049.62|4049.62|4049.62|4049.62|4049.62|0
1646227290000|2022-03-02 13:21:30|4049.6|4049.6|4049.62|4049.62|4049.62|4049.62|4049.6|4049.6|0
1646227300000|2022-03-02 13:21:40|4049|4049|4047.82|4047.82|4049|4049|4047.82|4047.82|0
1646227310000|2022-03-02 13:21:50|4047.73|4047.73|4047.11|4047.11|4047.73|4047.73|4047.11|4047.11|0
1646227320000|2022-03-02 13:22:00|4047.06|4047.06|4047.06|4047.06|4047.06|4047.06|4047.06|4047.06|0
1646227330000|2022-03-02 13:22:10|4046.99|4046.99|4046.99|4046.99|4046.99|4046.99|4046.99|4046.99|0
1646227350000|2022-03-02 13:22:30|4047.45|4047.45|4046.83|4046.83|4047.45|4047.45|4046.83|4046.83|0
1646227360000|2022-03-02 13:22:40|4046.95|4046.95|4045.62|4045.62|4046.95|4046.95|4045.62|4045.62|0
1646227370000|2022-03-02 13:22:50|4045.93|4045.93|4045.99|4045.99|4046.08|4046.08|4045.93|4045.93|0
1646227380000|2022-03-02 13:23:00|4045.95|4045.95|4046.54|4046.54|4046.61|4046.61|4045.95|4045.95|0
1646227390000|2022-03-02 13:23:10|4046.38|4046.38|4046.32|4046.32|4046.38|4046.38|4046.32|4046.32|0
1646227400000|2022-03-02 13:23:20|4045.39|4045.39|4044.77|4044.77|4045.39|4045.39|4044.77|4044.77|0
1646227410000|2022-03-02 13:23:30|4044.96|4044.96|4044.87|4044.87|4044.96|4044.96|4044.87|4044.87|0
1646227420000|2022-03-02 13:23:40|4044.77|4044.77|4044.17|4044.17|4044.77|4044.77|4044.17|4044.17|0
1646227430000|2022-03-02 13:23:50|4043.55|4043.55|4043.55|4043.55|4043.55|4043.55|4043.55|4043.55|0
1646227440000|2022-03-02 13:24:00|4043.64|4043.64|4043.83|4043.83|4043.83|4043.83|4043.64|4043.64|0
1646227450000|2022-03-02 13:24:10|4043.52|4043.52|4043.06|4043.06|4043.52|4043.52|4043.06|4043.06|0
1646227460000|2022-03-02 13:24:20|4043.15|4043.15|4043.15|4043.15|4043.15|4043.15|4043.15|4043.15|0
1646227480000|2022-03-02 13:24:40|4043.06|4043.06|4043.15|4043.15|4043.15|4043.15|4043.06|4043.06|0
1646227490000|2022-03-02 13:24:50|4042.96|4042.96|4042.96|4042.96|4042.96|4042.96|4042.96|4042.96|0
1646227500000|2022-03-02 13:25:00|4043|4043|4043.93|4043.93|4043.93|4043.93|4043|4043|0
1646227540000|2022-03-02 13:25:40|4043|4043|4043|4043|4043|4043|4043|4043|0
1646227560000|2022-03-02 13:26:00|4043.09|4043.09|4044.98|4044.98|4044.98|4044.98|4043.09|4043.09|0
1646227600000|2022-03-02 13:26:40|4045.1|4045.1|4045.1|4045.1|4045.1|4045.1|4045.1|4045.1|0
1646227610000|2022-03-02 13:26:50|4045.72|4045.72|4045.78|4045.78|4045.78|4045.78|4045.26|4045.26|0
1646227620000|2022-03-02 13:27:00|4046.09|4046.09|4045.96|4045.96|4046.27|4046.27|4045.96|4045.96|0
1646227630000|2022-03-02 13:27:10|4046.12|4046.12|4046.42|4046.42|4046.42|4046.42|4045.84|4045.84|0
1646227640000|2022-03-02 13:27:20|4046.52|4046.52|4046.61|4046.61|4046.61|4046.61|4046.52|4046.52|0
1646227660000|2022-03-02 13:27:40|4046.92|4046.92|4046.61|4046.61|4046.92|4046.92|4046.61|4046.61|0
1646227670000|2022-03-02 13:27:50|4046.3|4046.3|4045.75|4045.75|4046.3|4046.3|4045.75|4045.75|0
1646227680000|2022-03-02 13:28:00|4045.84|4045.84|4045.62|4045.62|4045.84|4045.84|4045.53|4045.53|0
1646227690000|2022-03-02 13:28:10|4045.72|4045.72|4045.81|4045.81|4046.34|4046.34|4045.72|4045.72|0
1646227700000|2022-03-02 13:28:20|4046.43|4046.43|4046.52|4046.52|4046.52|4046.52|4046.43|4046.43|0
1646227710000|2022-03-02 13:28:30|4046.62|4046.62|4046.62|4046.62|4046.62|4046.62|4046.62|4046.62|0
1646227720000|2022-03-02 13:28:40|4046.92|4046.92|4047.02|4047.02|4047.02|4047.02|4046.92|4046.92|0
1646227730000|2022-03-02 13:28:50|4047.2|4047.2|4047.2|4047.2|4047.36|4047.36|4047.2|4047.2|0
1646227740000|2022-03-02 13:29:00|4047.82|4047.82|4048.06|4048.06|4048.06|4048.06|4047.82|4047.82|0
1646227750000|2022-03-02 13:29:10|4048.02|4048.02|4047.55|4047.55|4048.02|4048.02|4047.55|4047.55|0
1646227760000|2022-03-02 13:29:20|4047.53|4047.53|4047.53|4047.53|4047.53|4047.53|4047.53|4047.53|0
1646227780000|2022-03-02 13:29:40|4046.91|4046.91|4047.07|4047.07|4047.07|4047.07|4046.91|4046.91|0
1646227790000|2022-03-02 13:29:50|4047.16|4047.16|4046.85|4046.85|4047.16|4047.16|4046.85|4046.85|0
1646227800000|2022-03-02 13:30:00|4047.47|4047.47|4046.41|4046.41|4047.88|4047.88|4046.41|4046.41|0
1646227810000|2022-03-02 13:30:10|4047.81|4047.81|4048.52|4048.52|4048.52|4048.52|4047.81|4047.81|0
1646227820000|2022-03-02 13:30:20|4048.83|4048.83|4048.39|4048.39|4048.98|4048.98|4047.59|4047.59|0
1646227830000|2022-03-02 13:30:30|4048.44|4048.44|4049.23|4049.23|4049.35|4049.35|4048.42|4048.42|0
1646227840000|2022-03-02 13:30:40|4049.51|4049.51|4049.52|4049.52|4049.55|4049.55|4049.36|4049.36|0
1646227850000|2022-03-02 13:30:50|4049.42|4049.42|4047.81|4047.81|4049.42|4049.42|4047.81|4047.81|0
1646227860000|2022-03-02 13:31:00|4047.71|4047.71|4046.07|4046.07|4047.71|4047.71|4046.07|4046.07|0
1646227870000|2022-03-02 13:31:10|4046.02|4046.02|4045.54|4045.54|4046.02|4046.02|4045.54|4045.54|0
1646227880000|2022-03-02 13:31:20|4045.85|4045.85|4046.62|4046.62|4046.62|4046.62|4045.85|4045.85|0
1646227910000|2022-03-02 13:31:50|4046.53|4046.53|4046.62|4046.62|4046.62|4046.62|4046.53|4046.53|0
1646227920000|2022-03-02 13:32:00|4046.46|4046.46|4046.28|4046.28|4046.46|4046.46|4046.28|4046.28|0
1646227930000|2022-03-02 13:32:10|4046.12|4046.12|4046.31|4046.31|4046.31|4046.31|4045.79|4045.79|0
1646227950000|2022-03-02 13:32:30|4046.22|4046.22|4046.06|4046.06|4046.22|4046.22|4046.06|4046.06|0
1646227960000|2022-03-02 13:32:40|4045.75|4045.75|4045.75|4045.75|4045.75|4045.75|4045.75|4045.75|0
1646227970000|2022-03-02 13:32:50|4046.06|4046.06|4046.18|4046.18|4046.18|4046.18|4046.06|4046.06|0
1646227980000|2022-03-02 13:33:00|4045.56|4045.56|4046.26|4046.26|4046.26|4046.26|4045.56|4045.56|0
1646227990000|2022-03-02 13:33:10|4045.79|4045.79|4045.79|4045.79|4045.79|4045.79|4045.79|4045.79|0
1646228010000|2022-03-02 13:33:30|4045.95|4045.95|4045.95|4045.95|4045.95|4045.95|4045.95|4045.95|0
1646228020000|2022-03-02 13:33:40|4046.1|4046.1|4046.29|4046.29|4046.38|4046.38|4046.1|4046.1|0
1646228030000|2022-03-02 13:33:50|4046.38|4046.38|4047.41|4047.41|4047.41|4047.41|4046.38|4046.38|0
1646228040000|2022-03-02 13:34:00|4047.32|4047.32|4047.38|4047.38|4047.47|4047.47|4047.32|4047.32|0
1646228060000|2022-03-02 13:34:20|4047.56|4047.56|4047.9|4047.9|4047.9|4047.9|4047.56|4047.56|0
1646228070000|2022-03-02 13:34:30|4047.95|4047.95|4047.77|4047.77|4047.95|4047.95|4047.77|4047.77|0
1646228080000|2022-03-02 13:34:40|4047.68|4047.68|4047.68|4047.68|4047.68|4047.68|4047.68|4047.68|0
1646228090000|2022-03-02 13:34:50|4047.64|4047.64|4047.25|4047.25|4047.64|4047.64|4047.25|4047.25|0
1646228110000|2022-03-02 13:35:10|4047.3|4047.3|4048.42|4048.42|4048.42|4048.42|4047.3|4047.3|0
1646228120000|2022-03-02 13:35:20|4048.01|4048.01|4047.17|4047.17|4048.01|4048.01|4046.86|4046.86|0
1646228130000|2022-03-02 13:35:30|4047.64|4047.64|4047.79|4047.79|4047.95|4047.95|4047.64|4047.64|0
1646228140000|2022-03-02 13:35:40|4047.7|4047.7|4046.96|4046.96|4047.7|4047.7|4046.96|4046.96|0
1646228150000|2022-03-02 13:35:50|4046.87|4046.87|4046.87|4046.87|4046.87|4046.87|4046.87|4046.87|0
1646228160000|2022-03-02 13:36:00|4046.56|4046.56|4046.47|4046.47|4046.56|4046.56|4046.47|4046.47|0
1646228170000|2022-03-02 13:36:10|4046.38|4046.38|4045.45|4045.45|4046.38|4046.38|4045.45|4045.45|0
1646228180000|2022-03-02 13:36:20|4045.76|4045.76|4045.86|4045.86|4045.86|4045.86|4045.76|4045.76|0
1646228190000|2022-03-02 13:36:30|4045.76|4045.76|4045.76|4045.76|4045.76|4045.76|4045.76|4045.76|0
1646228200000|2022-03-02 13:36:40|4045.92|4045.92|4045.92|4045.92|4045.92|4045.92|4045.92|4045.92|0
1646228210000|2022-03-02 13:36:50|4045.3|4045.3|4044.99|4044.99|4045.3|4045.3|4044.99|4044.99|0
1646228220000|2022-03-02 13:37:00|4044.89|4044.89|4044.3|4044.3|4044.89|4044.89|4044.3|4044.3|0
1646228240000|2022-03-02 13:37:20|4043.99|4043.99|4044.3|4044.3|4044.3|4044.3|4043.99|4043.99|0
1646228250000|2022-03-02 13:37:30|4044.15|4044.15|4044.46|4044.46|4044.46|4044.46|4043.84|4043.84|0
1646228270000|2022-03-02 13:37:50|4044.55|4044.55|4044.24|4044.24|4044.55|4044.55|4044.24|4044.24|0
1646228280000|2022-03-02 13:38:00|4044.55|4044.55|4045.56|4045.56|4045.71|4045.71|4044.55|4044.55|0
1646228320000|2022-03-02 13:38:40|4045.65|4045.65|4045.56|4045.56|4045.65|4045.65|4045.56|4045.56|0
1646228330000|2022-03-02 13:38:50|4045.5|4045.5|4045.46|4045.46|4045.52|4045.52|4045.46|4045.46|0
1646228340000|2022-03-02 13:39:00|4045.15|4045.15|4046.86|4046.86|4046.86|4046.86|4045.15|4045.15|0
1646228350000|2022-03-02 13:39:10|4046.98|4046.98|4047.1|4047.1|4047.1|4047.1|4046.98|4046.98|0
1646228360000|2022-03-02 13:39:20|4047.38|4047.38|4048.46|4048.46|4048.46|4048.46|4047.38|4047.38|0
1646228380000|2022-03-02 13:39:40|4048.78|4048.78|4049.58|4049.58|4049.58|4049.58|4048.78|4048.78|0
1646228390000|2022-03-02 13:39:50|4050.2|4050.2|4050.39|4050.39|4050.39|4050.39|4050.2|4050.2|0
1646228400000|2022-03-02 13:40:00|4050.3|4050.3|4050.73|4050.73|4050.73|4050.73|4050.11|4050.11|0
1646228410000|2022-03-02 13:40:10|4050.42|4050.42|4050.51|4050.51|4050.66|4050.66|4050.42|4050.42|0
1646228420000|2022-03-02 13:40:20|4050.2|4050.2|4050.2|4050.2|4050.2|4050.2|4050.2|4050.2|0
1646228430000|2022-03-02 13:40:30|4050.1|4050.1|4050.2|4050.2|4050.2|4050.2|4050.01|4050.01|0
1646228440000|2022-03-02 13:40:40|4050.29|4050.29|4050.75|4050.75|4050.75|4050.75|4050.29|4050.29|0
1646228450000|2022-03-02 13:40:50|4050.54|4050.54|4050.54|4050.54|4050.54|4050.54|4050.54|4050.54|0
1646228460000|2022-03-02 13:41:00|4050.07|4050.07|4049.05|4049.05|4050.07|4050.07|4049.05|4049.05|0
1646228470000|2022-03-02 13:41:10|4049.36|4049.36|4049.36|4049.36|4049.36|4049.36|4049.36|4049.36|0
1646228480000|2022-03-02 13:41:20|4049.05|4049.05|4048.89|4048.89|4049.05|4049.05|4048.89|4048.89|0
1646228500000|2022-03-02 13:41:40|4048.27|4048.27|4048.27|4048.27|4048.27|4048.27|4048.27|4048.27|0
1646228510000|2022-03-02 13:41:50|4048.43|4048.43|4048.43|4048.43|4048.43|4048.43|4048.43|4048.43|0
1646228520000|2022-03-02 13:42:00|4048.48|4048.48|4049.02|4049.02|4049.02|4049.02|4048.48|4048.48|0
1646228530000|2022-03-02 13:42:10|4049.11|4049.11|4049.11|4049.11|4049.11|4049.11|4049.11|4049.11|0
1646228540000|2022-03-02 13:42:20|4048.96|4048.96|4048.84|4048.84|4048.96|4048.96|4048.75|4048.75|0
1646228550000|2022-03-02 13:42:30|4048.53|4048.53|4048.53|4048.53|4048.53|4048.53|4048.53|4048.53|0
1646228590000|2022-03-02 13:43:10|4048.84|4048.84|4048.84|4048.84|4048.84|4048.84|4048.84|4048.84|0
1646228600000|2022-03-02 13:43:20|4049.15|4049.15|4049.15|4049.15|4049.15|4049.15|4049.15|4049.15|0
1646228610000|2022-03-02 13:43:30|4049.11|4049.11|4049.16|4049.16|4049.42|4049.42|4049.07|4049.07|0
1646228620000|2022-03-02 13:43:40|4049.26|4049.26|4049.35|4049.35|4049.35|4049.35|4049.26|4049.26|0
1646228630000|2022-03-02 13:43:50|4049.44|4049.44|4049.44|4049.44|4049.44|4049.44|4049.44|4049.44|0
1646228640000|2022-03-02 13:44:00|4048.51|4048.51|4048.44|4048.44|4048.51|4048.51|4048.44|4048.44|0
1646228650000|2022-03-02 13:44:10|4048.53|4048.53|4048.25|4048.25|4048.53|4048.53|4048.25|4048.25|0
1646228660000|2022-03-02 13:44:20|4048.87|4048.87|4048.69|4048.69|4048.87|4048.87|4048.69|4048.69|0
1646228680000|2022-03-02 13:44:40|4048.84|4048.84|4048.69|4048.69|4049|4049|4048.69|4048.69|0
1646228700000|2022-03-02 13:45:00|4048.71|4048.71|4049.8|4049.8|4049.8|4049.8|4048.71|4048.71|0
1646228710000|2022-03-02 13:45:10|4050.42|4050.42|4051.04|4051.04|4051.04|4051.04|4050.42|4050.42|0
1646228730000|2022-03-02 13:45:30|4050.95|4050.95|4050.95|4050.95|4050.95|4050.95|4050.95|4050.95|0
1646228750000|2022-03-02 13:45:50|4050.8|4050.8|4050.18|4050.18|4050.8|4050.8|4050.18|4050.18|0
1646228760000|2022-03-02 13:46:00|4049.86|4049.86|4049.65|4049.65|4049.86|4049.86|4049.65|4049.65|0
1646228770000|2022-03-02 13:46:10|4049.02|4049.02|4048.81|4048.81|4049.02|4049.02|4048.81|4048.81|0
1646228780000|2022-03-02 13:46:20|4048.19|4048.19|4048.04|4048.04|4048.19|4048.19|4048.04|4048.04|0
1646228790000|2022-03-02 13:46:30|4048|4048|4047.9|4047.9|4048|4048|4047.9|4047.9|0
1646228800000|2022-03-02 13:46:40|4047.82|4047.82|4045.52|4045.52|4047.82|4047.82|4045.43|4045.43|0
1646228810000|2022-03-02 13:46:50|4046.45|4046.45|4045.95|4045.95|4046.45|4046.45|4045.95|4045.95|0
1646228820000|2022-03-02 13:47:00|4045.77|4045.77|4046.02|4046.02|4046.08|4046.08|4045.77|4045.77|0
1646228830000|2022-03-02 13:47:10|4045.92|4045.92|4046.11|4046.11|4046.11|4046.11|4045.92|4045.92|0
1646228840000|2022-03-02 13:47:20|4046.2|4046.2|4046.29|4046.29|4046.29|4046.29|4046.2|4046.2|0
1646228850000|2022-03-02 13:47:30|4045.05|4045.05|4044.43|4044.43|4045.05|4045.05|4044.43|4044.43|0
1646228860000|2022-03-02 13:47:40|4044.34|4044.34|4044.24|4044.24|4044.34|4044.34|4044.24|4044.24|0
1646228870000|2022-03-02 13:47:50|4044.56|4044.56|4044.74|4044.74|4044.74|4044.74|4044.56|4044.56|0
1646228890000|2022-03-02 13:48:10|4044.99|4044.99|4046.01|4046.01|4046.01|4046.01|4044.99|4044.99|0
1646228900000|2022-03-02 13:48:20|4046.06|4046.06|4046.01|4046.01|4046.06|4046.06|4046.01|4046.01|0
1646228910000|2022-03-02 13:48:30|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|0
1646228930000|2022-03-02 13:48:50|4047.34|4047.34|4047.6|4047.6|4047.65|4047.65|4047.34|4047.34|0
1646228940000|2022-03-02 13:49:00|4047.63|4047.63|4047.63|4047.63|4047.63|4047.63|4047.63|4047.63|0
1646228950000|2022-03-02 13:49:10|4047.81|4047.81|4049.11|4049.11|4049.11|4049.11|4047.81|4047.81|0
1646228960000|2022-03-02 13:49:20|4049.42|4049.42|4049.92|4049.92|4049.92|4049.92|4049.42|4049.42|0
1646228970000|2022-03-02 13:49:30|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|0
1646228980000|2022-03-02 13:49:40|4049.45|4049.45|4049.41|4049.41|4049.45|4049.45|4049.41|4049.41|0
1646228990000|2022-03-02 13:49:50|4049.37|4049.37|4049.33|4049.33|4049.37|4049.37|4049.33|4049.33|0
1646229000000|2022-03-02 13:50:00|4049.79|4049.79|4049.82|4049.82|4049.82|4049.82|4049.48|4049.48|0
1646229010000|2022-03-02 13:50:10|4049.73|4049.73|4050.79|4050.79|4050.79|4050.79|4049.73|4049.73|0
1646229020000|2022-03-02 13:50:20|4050.84|4050.84|4050.84|4050.84|4050.84|4050.84|4050.79|4050.79|0
1646229030000|2022-03-02 13:50:30|4051.77|4051.77|4051.46|4051.46|4051.77|4051.77|4051.46|4051.46|0
1646229040000|2022-03-02 13:50:40|4051.78|4051.78|4052.4|4052.4|4052.49|4052.49|4051.78|4051.78|0
1646229050000|2022-03-02 13:50:50|4052.52|4052.52|4052.86|4052.86|4052.92|4052.92|4052.52|4052.52|0
1646229060000|2022-03-02 13:51:00|4052.77|4052.77|4052.68|4052.68|4052.77|4052.77|4052.68|4052.68|0
1646229070000|2022-03-02 13:51:10|4052.75|4052.75|4052.44|4052.44|4053.54|4053.54|4052.13|4052.13|0
1646229080000|2022-03-02 13:51:20|4052.49|4052.49|4052.58|4052.58|4052.58|4052.58|4052.49|4052.49|0
1646229090000|2022-03-02 13:51:30|4051.96|4051.96|4052.39|4052.39|4052.58|4052.58|4051.96|4051.96|0
1646229100000|2022-03-02 13:51:40|4051.77|4051.77|4051.73|4051.73|4051.82|4051.82|4051.73|4051.73|0
1646229110000|2022-03-02 13:51:50|4051.57|4051.57|4049.99|4049.99|4051.57|4051.57|4049.87|4049.87|0
1646229140000|2022-03-02 13:52:20|4050.1|4050.1|4050.11|4050.11|4050.11|4050.11|4049.8|4049.8|0
1646229160000|2022-03-02 13:52:40|4050.42|4050.42|4049.8|4049.8|4050.42|4050.42|4049.8|4049.8|0
1646229190000|2022-03-02 13:53:10|4049.64|4049.64|4049.17|4049.17|4049.64|4049.64|4048.71|4048.71|0
1646229200000|2022-03-02 13:53:20|4049.13|4049.13|4049.13|4049.13|4049.13|4049.13|4049.13|4049.13|0
1646229210000|2022-03-02 13:53:30|4049.16|4049.16|4048.07|4048.07|4049.39|4049.39|4048.07|4048.07|0
1646229220000|2022-03-02 13:53:40|4048.05|4048.05|4048.05|4048.05|4048.05|4048.05|4048.05|4048.05|0
1646229230000|2022-03-02 13:53:50|4048.14|4048.14|4048.34|4048.34|4048.34|4048.34|4048.14|4048.14|0
1646229240000|2022-03-02 13:54:00|4048.43|4048.43|4048.52|4048.52|4048.52|4048.52|4048.34|4048.34|0
1646229250000|2022-03-02 13:54:10|4048.21|4048.21|4048.21|4048.21|4048.21|4048.21|4048.21|4048.21|0
1646229260000|2022-03-02 13:54:20|4048.03|4048.03|4048.03|4048.03|4048.03|4048.03|4048.03|4048.03|0
1646229270000|2022-03-02 13:54:30|4047.57|4047.57|4047.57|4047.57|4047.57|4047.57|4047.57|4047.57|0
1646229280000|2022-03-02 13:54:40|4047.42|4047.42|4047.02|4047.02|4047.49|4047.49|4047.02|4047.02|0
1646229290000|2022-03-02 13:54:50|4047.11|4047.11|4047.3|4047.3|4047.3|4047.3|4047.11|4047.11|0
1646229300000|2022-03-02 13:55:00|4047.39|4047.39|4046.5|4046.5|4047.39|4047.39|4046.5|4046.5|0
1646229310000|2022-03-02 13:55:10|4046.41|4046.41|4045.06|4045.06|4046.41|4046.41|4045.06|4045.06|0
1646229320000|2022-03-02 13:55:20|4044.78|4044.78|4044.69|4044.69|4044.78|4044.78|4044.69|4044.69|0
1646229330000|2022-03-02 13:55:30|4044.57|4044.57|4044.57|4044.57|4044.57|4044.57|4044.57|4044.57|0
1646229340000|2022-03-02 13:55:40|4045.19|4045.19|4044.76|4044.76|4045.19|4045.19|4044.76|4044.76|0
1646229350000|2022-03-02 13:55:50|4044.46|4044.46|4044.46|4044.46|4044.55|4044.55|4044.46|4044.46|0
1646229360000|2022-03-02 13:56:00|4044.27|4044.27|4044.32|4044.32|4044.32|4044.32|4044.27|4044.27|0
1646229370000|2022-03-02 13:56:10|4044.22|4044.22|4044.22|4044.22|4044.22|4044.22|4044.22|4044.22|0
1646229380000|2022-03-02 13:56:20|4044.16|4044.16|4043.24|4043.24|4044.16|4044.16|4042.81|4042.81|0
1646229390000|2022-03-02 13:56:30|4043.4|4043.4|4043.4|4043.4|4043.4|4043.4|4043.4|4043.4|0
1646229400000|2022-03-02 13:56:40|4043.46|4043.46|4043.46|4043.46|4043.46|4043.46|4043.46|4043.46|0
1646229410000|2022-03-02 13:56:50|4043.41|4043.41|4044.03|4044.03|4044.03|4044.03|4043.41|4043.41|0
1646229420000|2022-03-02 13:57:00|4044.12|4044.12|4044.5|4044.5|4044.5|4044.5|4044.12|4044.12|0
1646229430000|2022-03-02 13:57:10|4044.34|4044.34|4044.25|4044.25|4044.34|4044.34|4044.25|4044.25|0
1646229440000|2022-03-02 13:57:20|4044.2|4044.2|4044.51|4044.51|4044.51|4044.51|4044.2|4044.2|0
1646229470000|2022-03-02 13:57:50|4044.4|4044.4|4044.64|4044.64|4044.64|4044.64|4044.4|4044.4|0
1646229480000|2022-03-02 13:58:00|4044.8|4044.8|4044.98|4044.98|4044.98|4044.98|4044.8|4044.8|0
1646229490000|2022-03-02 13:58:10|4045.29|4045.29|4046.36|4046.36|4046.36|4046.36|4045.29|4045.29|0
1646229520000|2022-03-02 13:58:40|4046.98|4046.98|4048.18|4048.18|4048.18|4048.18|4046.76|4046.76|0
1646229530000|2022-03-02 13:58:50|4048.37|4048.37|4048.33|4048.33|4048.52|4048.52|4048.09|4048.09|0
1646229540000|2022-03-02 13:59:00|4048.24|4048.24|4048.05|4048.05|4048.24|4048.24|4047.96|4047.96|0
1646229550000|2022-03-02 13:59:10|4048.17|4048.17|4048.58|4048.58|4048.58|4048.58|4048.05|4048.05|0
1646229560000|2022-03-02 13:59:20|4048.42|4048.42|4047.96|4047.96|4048.42|4048.42|4047.96|4047.96|0
1646229570000|2022-03-02 13:59:30|4047.65|4047.65|4047.39|4047.39|4047.65|4047.65|4047.34|4047.34|0
1646229580000|2022-03-02 13:59:40|4047.51|4047.51|4047.69|4047.69|4047.69|4047.69|4047.51|4047.51|0
1646229590000|2022-03-02 13:59:50|4047.78|4047.78|4048.37|4048.37|4048.37|4048.37|4047.78|4047.78|0
1646229600000|2022-03-02 14:00:00|4048.32|4048.32|4047.97|4047.97|4048.37|4048.37|4047.97|4047.97|0
1646229620000|2022-03-02 14:00:20|4048.04|4048.04|4048.32|4048.32|4048.44|4048.44|4048.04|4048.04|0
1646229630000|2022-03-02 14:00:30|4048.41|4048.41|4048.62|4048.62|4048.99|4048.99|4048.37|4048.37|0
1646229640000|2022-03-02 14:00:40|4048.34|4048.34|4048.34|4048.34|4048.34|4048.34|4048.34|4048.34|0
1646229650000|2022-03-02 14:00:50|4048.44|4048.44|4048.44|4048.44|4048.44|4048.44|4048.34|4048.34|0
1646229660000|2022-03-02 14:01:00|4049.06|4049.06|4049.69|4049.69|4049.69|4049.69|4049.06|4049.06|0
1646229670000|2022-03-02 14:01:10|4050|4050|4049.69|4049.69|4050|4050|4049.69|4049.69|0
1646229680000|2022-03-02 14:01:20|4049.07|4049.07|4048.39|4048.39|4049.07|4049.07|4048.29|4048.29|0
1646229690000|2022-03-02 14:01:30|4048.48|4048.48|4048.34|4048.34|4048.48|4048.48|4048.34|4048.34|0
1646229700000|2022-03-02 14:01:40|4048.49|4048.49|4048.49|4048.49|4048.49|4048.49|4048.34|4048.34|0
1646229710000|2022-03-02 14:01:50|4048.43|4048.43|4048.58|4048.58|4048.58|4048.58|4048.43|4048.43|0
1646229720000|2022-03-02 14:02:00|4048.68|4048.68|4048.51|4048.51|4048.68|4048.68|4048.51|4048.51|0
1646229730000|2022-03-02 14:02:10|4048.33|4048.33|4049.95|4049.95|4049.95|4049.95|4048.28|4048.28|0
1646229740000|2022-03-02 14:02:20|4050.26|4050.26|4050.26|4050.26|4050.26|4050.26|4050.26|4050.26|0
1646229750000|2022-03-02 14:02:30|4050.11|4050.11|4050.11|4050.11|4050.11|4050.11|4050.11|4050.11|0
1646229760000|2022-03-02 14:02:40|4050.28|4050.28|4051.96|4051.96|4051.96|4051.96|4050.28|4050.28|0
1646229770000|2022-03-02 14:02:50|4052.11|4052.11|4052.42|4052.42|4052.42|4052.42|4052.11|4052.11|0
1646229780000|2022-03-02 14:03:00|4052.57|4052.57|4052.78|4052.78|4052.78|4052.78|4052.48|4052.48|0
1646229790000|2022-03-02 14:03:10|4052.6|4052.6|4053.68|4053.68|4053.68|4053.68|4052.6|4052.6|0
1646229800000|2022-03-02 14:03:20|4053.78|4053.78|4053.86|4053.86|4053.95|4053.95|4053.77|4053.77|0
1646229810000|2022-03-02 14:03:30|4053.77|4053.77|4053.07|4053.07|4053.77|4053.77|4053.07|4053.07|0
1646229820000|2022-03-02 14:03:40|4053.38|4053.38|4053.2|4053.2|4053.38|4053.38|4053.2|4053.2|0
1646229830000|2022-03-02 14:03:50|4052.82|4052.82|4052.51|4052.51|4052.82|4052.82|4052.51|4052.51|0
1646229850000|2022-03-02 14:04:10|4052.6|4052.6|4052.3|4052.3|4052.64|4052.64|4052.3|4052.3|0
1646229860000|2022-03-02 14:04:20|4052.19|4052.19|4052.28|4052.28|4052.28|4052.28|4052.08|4052.08|0
1646229870000|2022-03-02 14:04:30|4052.63|4052.63|4052.68|4052.68|4052.68|4052.68|4052.63|4052.63|0
1646229880000|2022-03-02 14:04:40|4052.76|4052.76|4052.75|4052.75|4052.91|4052.91|4052.75|4052.75|0
1646229890000|2022-03-02 14:04:50|4052.59|4052.59|4052.59|4052.59|4052.59|4052.59|4052.5|4052.5|0
1646229900000|2022-03-02 14:05:00|4052.9|4052.9|4053.04|4053.04|4053.14|4053.14|4052.9|4052.9|0
1646229910000|2022-03-02 14:05:10|4052.81|4052.81|4052.61|4052.61|4052.81|4052.81|4052.52|4052.52|0
1646229920000|2022-03-02 14:05:20|4052.52|4052.52|4051.74|4051.74|4052.52|4052.52|4051.74|4051.74|0
1646229930000|2022-03-02 14:05:30|4052.36|4052.36|4051.61|4051.61|4052.36|4052.36|4051.61|4051.61|0
1646229940000|2022-03-02 14:05:40|4051.38|4051.38|4052.43|4052.43|4052.43|4052.43|4051.18|4051.18|0
1646229950000|2022-03-02 14:05:50|4053.05|4053.05|4053.36|4053.36|4053.36|4053.36|4053.05|4053.05|0
1646229970000|2022-03-02 14:06:10|4053.48|4053.48|4053.9|4053.9|4054.22|4054.22|4053.44|4053.44|0
1646229980000|2022-03-02 14:06:20|4053.81|4053.81|4053.72|4053.72|4053.81|4053.81|4053.72|4053.72|0
1646229990000|2022-03-02 14:06:30|4053.1|4053.1|4053.28|4053.28|4053.28|4053.28|4053.1|4053.1|0
1646230000000|2022-03-02 14:06:40|4053.59|4053.59|4053.5|4053.5|4053.69|4053.69|4053.5|4053.5|0
1646230010000|2022-03-02 14:06:50|4053.46|4053.46|4053.46|4053.46|4053.46|4053.46|4053.46|4053.46|0
1646230020000|2022-03-02 14:07:00|4053.37|4053.37|4053.26|4053.26|4053.97|4053.97|4053.26|4053.26|0
1646230030000|2022-03-02 14:07:10|4053.1|4053.1|4053.36|4053.36|4053.36|4053.36|4052.64|4052.64|0
1646230040000|2022-03-02 14:07:20|4053.27|4053.27|4055.13|4055.13|4055.75|4055.75|4053.27|4053.27|0
1646230060000|2022-03-02 14:07:40|4055.44|4055.44|4055.61|4055.61|4055.61|4055.61|4055.44|4055.44|0
1646230070000|2022-03-02 14:07:50|4055.7|4055.7|4055.74|4055.74|4055.79|4055.79|4055.7|4055.7|0
1646230080000|2022-03-02 14:08:00|4055.12|4055.12|4055.08|4055.08|4055.12|4055.12|4055.08|4055.08|0
1646230090000|2022-03-02 14:08:10|4055.04|4055.04|4054.32|4054.32|4055.04|4055.04|4054.32|4054.32|0
1646230110000|2022-03-02 14:08:30|4054.95|4054.95|4053.47|4053.47|4054.95|4054.95|4053.47|4053.47|0
1646230120000|2022-03-02 14:08:40|4053.59|4053.59|4053.73|4053.73|4053.75|4053.75|4053.59|4053.59|0
1646230130000|2022-03-02 14:08:50|4053.42|4053.42|4053.42|4053.42|4053.42|4053.42|4053.42|4053.42|0
1646230140000|2022-03-02 14:09:00|4053.57|4053.57|4053.88|4053.88|4053.88|4053.88|4053.57|4053.57|0
1646230160000|2022-03-02 14:09:20|4054.19|4054.19|4054.32|4054.32|4054.32|4054.32|4054.19|4054.19|0
1646230170000|2022-03-02 14:09:30|4054.44|4054.44|4054.44|4054.44|4054.44|4054.44|4054.44|4054.44|0
1646230190000|2022-03-02 14:09:50|4054.35|4054.35|4054.26|4054.26|4054.35|4054.35|4054.26|4054.26|0
1646230200000|2022-03-02 14:10:00|4054.57|4054.57|4054.57|4054.57|4054.57|4054.57|4054.57|4054.57|0
1646230210000|2022-03-02 14:10:10|4055.03|4055.03|4055.03|4055.03|4055.03|4055.03|4055.03|4055.03|0
1646230220000|2022-03-02 14:10:20|4054.72|4054.72|4054.7|4054.7|4054.72|4054.72|4054.7|4054.7|0
1646230230000|2022-03-02 14:10:30|4054.79|4054.79|4054.79|4054.79|4054.79|4054.79|4054.79|4054.79|0
1646230240000|2022-03-02 14:10:40|4054.94|4054.94|4055.04|4055.04|4055.13|4055.13|4054.94|4054.94|0
1646230250000|2022-03-02 14:10:50|4054.42|4054.42|4053.48|4053.48|4054.42|4054.42|4053.48|4053.48|0
1646230260000|2022-03-02 14:11:00|4053.8|4053.8|4054.57|4054.57|4054.57|4054.57|4053.8|4053.8|0
1646230270000|2022-03-02 14:11:10|4054.61|4054.61|4054.53|4054.53|4054.61|4054.61|4054.38|4054.38|0
1646230280000|2022-03-02 14:11:20|4055.46|4055.46|4056.39|4056.39|4056.39|4056.39|4055.46|4055.46|0
1646230290000|2022-03-02 14:11:30|4056.28|4056.28|4055.97|4055.97|4056.28|4056.28|4055.97|4055.97|0
1646230300000|2022-03-02 14:11:40|4055.85|4055.85|4055.87|4055.87|4055.87|4055.87|4055.85|4055.85|0
1646230310000|2022-03-02 14:11:50|4055.93|4055.93|4054.1|4054.1|4055.93|4055.93|4054.1|4054.1|0
1646230330000|2022-03-02 14:12:10|4054.29|4054.29|4054.29|4054.29|4054.29|4054.29|4054.29|4054.29|0
1646230350000|2022-03-02 14:12:30|4054.38|4054.38|4054.38|4054.38|4054.38|4054.38|4054.38|4054.38|0
1646230360000|2022-03-02 14:12:40|4054.07|4054.07|4054.07|4054.07|4054.07|4054.07|4054.07|4054.07|0
1646230370000|2022-03-02 14:12:50|4053.92|4053.92|4053.92|4053.92|4053.92|4053.92|4053.92|4053.92|0
1646230380000|2022-03-02 14:13:00|4053.73|4053.73|4053.18|4053.18|4053.73|4053.73|4053.18|4053.18|0
1646230390000|2022-03-02 14:13:10|4052.56|4052.56|4052.32|4052.32|4052.56|4052.56|4052.23|4052.23|0
1646230400000|2022-03-02 14:13:20|4051.86|4051.86|4051.97|4051.97|4051.97|4051.97|4051.86|4051.86|0
1646230410000|2022-03-02 14:13:30|4051.66|4051.66|4051.66|4051.66|4051.66|4051.66|4051.66|4051.66|0
1646230420000|2022-03-02 14:13:40|4051.51|4051.51|4052.06|4052.06|4052.06|4052.06|4051.51|4051.51|0
1646230430000|2022-03-02 14:13:50|4051.75|4051.75|4052.02|4052.02|4052.02|4052.02|4051.44|4051.44|0
1646230440000|2022-03-02 14:14:00|4052.11|4052.11|4052.42|4052.42|4052.42|4052.42|4052.02|4052.02|0
1646230450000|2022-03-02 14:14:10|4052.59|4052.59|4052.25|4052.25|4052.59|4052.59|4052.25|4052.25|0
1646230460000|2022-03-02 14:14:20|4052.56|4052.56|4052.93|4052.93|4052.97|4052.97|4052.56|4052.56|0
1646230470000|2022-03-02 14:14:30|4054.49|4054.49|4054.61|4054.61|4054.67|4054.67|4054.49|4054.49|0
1646230490000|2022-03-02 14:14:50|4054.31|4054.31|4054.15|4054.15|4054.31|4054.31|4054|4054|0
1646230500000|2022-03-02 14:15:00|4053.53|4053.53|4053.53|4053.53|4053.53|4053.53|4053.53|4053.53|0
1646230510000|2022-03-02 14:15:10|4053.37|4053.37|4053.37|4053.37|4053.37|4053.37|4053.37|4053.37|0
1646230530000|2022-03-02 14:15:30|4053.69|4053.69|4054.41|4054.41|4054.41|4054.41|4053.64|4053.64|0
1646230540000|2022-03-02 14:15:40|4055.03|4055.03|4055|4055|4055.03|4055.03|4054.88|4054.88|0
1646230550000|2022-03-02 14:15:50|4054.69|4054.69|4054.5|4054.5|4054.69|4054.69|4054.5|4054.5|0
1646230570000|2022-03-02 14:16:10|4053.88|4053.88|4053.88|4053.88|4053.88|4053.88|4053.88|4053.88|0
1646230580000|2022-03-02 14:16:20|4054.03|4054.03|4053.92|4053.92|4054.03|4054.03|4053.92|4053.92|0
1646230590000|2022-03-02 14:16:30|4054|4054|4054.71|4054.71|4056.14|4056.14|4053.92|4053.92|0
1646230600000|2022-03-02 14:16:40|4054.67|4054.67|4054.13|4054.13|4054.67|4054.67|4054.13|4054.13|0
1646230610000|2022-03-02 14:16:50|4052.89|4052.89|4053.98|4053.98|4053.98|4053.98|4052.89|4052.89|0
1646230620000|2022-03-02 14:17:00|4054.29|4054.29|4052.98|4052.98|4054.29|4054.29|4052.98|4052.98|0
1646230650000|2022-03-02 14:17:30|4053.17|4053.17|4053.17|4053.17|4053.17|4053.17|4053.17|4053.17|0
1646230660000|2022-03-02 14:17:40|4052.99|4052.99|4052.38|4052.38|4052.99|4052.99|4052.38|4052.38|0
1646230670000|2022-03-02 14:17:50|4052.54|4052.54|4052.29|4052.29|4052.69|4052.69|4052.29|4052.29|0
1646230680000|2022-03-02 14:18:00|4052.47|4052.47|4052.94|4052.94|4052.94|4052.94|4052.47|4052.47|0
1646230690000|2022-03-02 14:18:10|4052.32|4052.32|4051.56|4051.56|4052.32|4052.32|4051.56|4051.56|0
1646230700000|2022-03-02 14:18:20|4051.47|4051.47|4051.62|4051.62|4051.62|4051.62|4051.47|4051.47|0
1646230710000|2022-03-02 14:18:30|4051.72|4051.72|4052.03|4052.03|4052.03|4052.03|4051.72|4051.72|0
1646230720000|2022-03-02 14:18:40|4052.8|4052.8|4052.76|4052.76|4052.8|4052.8|4052.72|4052.72|0
1646230730000|2022-03-02 14:18:50|4052.71|4052.71|4052.71|4052.71|4052.71|4052.71|4052.71|4052.71|0
1646230740000|2022-03-02 14:19:00|4052.8|4052.8|4053.94|4053.94|4054.02|4054.02|4052.65|4052.65|0
1646230750000|2022-03-02 14:19:10|4053.9|4053.9|4054.43|4054.43|4054.52|4054.52|4053.9|4053.9|0
1646230760000|2022-03-02 14:19:20|4054.12|4054.12|4054.43|4054.43|4054.43|4054.43|4054.12|4054.12|0
1646230770000|2022-03-02 14:19:30|4053.8|4053.8|4053.8|4053.8|4053.8|4053.8|4053.8|4053.8|0
1646230780000|2022-03-02 14:19:40|4053.71|4053.71|4052.8|4052.8|4053.99|4053.99|4052.8|4052.8|0
1646230790000|2022-03-02 14:19:50|4052.86|4052.86|4052.05|4052.05|4052.86|4052.86|4052.05|4052.05|0
1646230810000|2022-03-02 14:20:10|4051.43|4051.43|4051.43|4051.43|4051.43|4051.43|4051.43|4051.43|0
1646230820000|2022-03-02 14:20:20|4051.27|4051.27|4051.71|4051.71|4051.71|4051.71|4051.27|4051.27|0
1646230860000|2022-03-02 14:21:00|4051.61|4051.61|4051.77|4051.77|4051.77|4051.77|4051.61|4051.61|0
1646230870000|2022-03-02 14:21:10|4051.46|4051.46|4051.46|4051.46|4051.46|4051.46|4051.46|4051.46|0
1646230890000|2022-03-02 14:21:30|4051.37|4051.37|4051.37|4051.37|4051.37|4051.37|4051.37|4051.37|0
1646230900000|2022-03-02 14:21:40|4051.68|4051.68|4051.72|4051.72|4051.72|4051.72|4051.68|4051.68|0
1646230910000|2022-03-02 14:21:50|4052.34|4052.34|4053.01|4053.01|4053.05|4053.05|4052.34|4052.34|0
1646230920000|2022-03-02 14:22:00|4053.12|4053.12|4052.86|4052.86|4053.46|4053.46|4052.86|4052.86|0
1646230930000|2022-03-02 14:22:10|4053.17|4053.17|4052.77|4052.77|4053.17|4053.17|4052.77|4052.77|0
1646230940000|2022-03-02 14:22:20|4052.83|4052.83|4052.67|4052.67|4052.83|4052.83|4052.67|4052.67|0
1646230950000|2022-03-02 14:22:30|4052.36|4052.36|4052.48|4052.48|4052.48|4052.48|4052.36|4052.36|0
1646230960000|2022-03-02 14:22:40|4052.36|4052.36|4052.06|4052.06|4052.45|4052.45|4051.97|4051.97|0
1646230970000|2022-03-02 14:22:50|4052.37|4052.37|4052.37|4052.37|4052.37|4052.37|4052.37|4052.37|0
1646230980000|2022-03-02 14:23:00|4052.43|4052.43|4052.43|4052.43|4052.43|4052.43|4052.43|4052.43|0
1646230990000|2022-03-02 14:23:10|4052.89|4052.89|4053.04|4053.04|4053.04|4053.04|4052.74|4052.74|0
1646231000000|2022-03-02 14:23:20|4053.14|4053.14|4053.16|4053.16|4053.16|4053.16|4053.14|4053.14|0
1646231010000|2022-03-02 14:23:30|4054.09|4054.09|4054.77|4054.77|4054.77|4054.77|4054.09|4054.09|0
1646231030000|2022-03-02 14:23:50|4054.71|4054.71|4052.92|4052.92|4054.71|4054.71|4052.92|4052.92|0
1646231040000|2022-03-02 14:24:00|4052.61|4052.61|4052.61|4052.61|4052.61|4052.61|4052.61|4052.61|0
1646231050000|2022-03-02 14:24:10|4052.45|4052.45|4052.45|4052.45|4052.45|4052.45|4052.45|4052.45|0
1646231060000|2022-03-02 14:24:20|4052.41|4052.41|4052.41|4052.41|4052.41|4052.41|4052.41|4052.41|0
1646231070000|2022-03-02 14:24:30|4052.49|4052.49|4052.18|4052.18|4052.49|4052.49|4052.18|4052.18|0
1646231080000|2022-03-02 14:24:40|4052.31|4052.31|4052.31|4052.31|4052.31|4052.31|4052.31|4052.31|0
1646231090000|2022-03-02 14:24:50|4052.35|4052.35|4052.6|4052.6|4052.6|4052.6|4052.35|4052.35|0
1646231100000|2022-03-02 14:25:00|4052.56|4052.56|4053.3|4053.3|4053.3|4053.3|4052.56|4052.56|0
1646231110000|2022-03-02 14:25:10|4053.15|4053.15|4053.39|4053.39|4053.39|4053.39|4053.15|4053.15|0
1646231120000|2022-03-02 14:25:20|4053.24|4053.24|4053.24|4053.24|4053.24|4053.24|4053.24|4053.24|0
1646231130000|2022-03-02 14:25:30|4053.42|4053.42|4053.88|4053.88|4053.88|4053.88|4053.42|4053.42|0
1646231140000|2022-03-02 14:25:40|4053.79|4053.79|4053.51|4053.51|4053.79|4053.79|4053.51|4053.51|0
1646231150000|2022-03-02 14:25:50|4053.48|4053.48|4054.73|4054.73|4054.73|4054.73|4053.48|4053.48|0
1646231160000|2022-03-02 14:26:00|4054.88|4054.88|4054.24|4054.24|4054.88|4054.88|4054.14|4054.14|0
1646231170000|2022-03-02 14:26:10|4054.12|4054.12|4053.72|4053.72|4054.12|4054.12|4053.72|4053.72|0
1646231180000|2022-03-02 14:26:20|4053.41|4053.41|4053.41|4053.41|4053.41|4053.41|4053.41|4053.41|0
1646231190000|2022-03-02 14:26:30|4053.26|4053.26|4053.26|4053.26|4053.26|4053.26|4053.26|4053.26|0
1646231200000|2022-03-02 14:26:40|4053.3|4053.3|4053.33|4053.33|4053.33|4053.33|4053.3|4053.3|0
1646231210000|2022-03-02 14:26:50|4053.24|4053.24|4053.29|4053.29|4053.29|4053.29|4052.98|4052.98|0
1646231220000|2022-03-02 14:27:00|4053.26|4053.26|4053.38|4053.38|4053.38|4053.38|4053.26|4053.26|0
1646231230000|2022-03-02 14:27:10|4053.54|4053.54|4053.54|4053.54|4053.54|4053.54|4053.54|4053.54|0
1646231240000|2022-03-02 14:27:20|4053.85|4053.85|4053.85|4053.85|4053.85|4053.85|4053.85|4053.85|0
1646231250000|2022-03-02 14:27:30|4053.94|4053.94|4053.94|4053.94|4053.94|4053.94|4053.94|4053.94|0
1646231260000|2022-03-02 14:27:40|4053.85|4053.85|4053.69|4053.69|4053.85|4053.85|4053.6|4053.6|0
1646231270000|2022-03-02 14:27:50|4053.85|4053.85|4053.85|4053.85|4053.85|4053.85|4053.85|4053.85|0
1646231280000|2022-03-02 14:28:00|4054.15|4054.15|4054.15|4054.15|4054.15|4054.15|4054.15|4054.15|0
1646231290000|2022-03-02 14:28:10|4054.25|4054.25|4054.34|4054.34|4054.34|4054.34|4054.25|4054.25|0
1646231300000|2022-03-02 14:28:20|4053.72|4053.72|4054.03|4054.03|4054.03|4054.03|4053.1|4053.1|0
1646231310000|2022-03-02 14:28:30|4054.65|4054.65|4056.55|4056.55|4056.55|4056.55|4054.65|4054.65|0
1646231320000|2022-03-02 14:28:40|4056.86|4056.86|4057.82|4057.82|4058.63|4058.63|4056.86|4056.86|0
1646231330000|2022-03-02 14:28:50|4057.76|4057.76|4057.82|4057.82|4057.82|4057.82|4057.76|4057.76|0
1646231340000|2022-03-02 14:29:00|4058.13|4058.13|4058.64|4058.64|4058.64|4058.64|4058.13|4058.13|0
1646231350000|2022-03-02 14:29:10|4058.91|4058.91|4059.55|4059.55|4059.55|4059.55|4058.91|4058.91|0
1646231360000|2022-03-02 14:29:20|4059.65|4059.65|4059.65|4059.65|4059.65|4059.65|4059.65|4059.65|0
1646231370000|2022-03-02 14:29:30|4059.67|4059.67|4059.67|4059.67|4059.67|4059.67|4059.67|4059.67|0
1646231380000|2022-03-02 14:29:40|4059.76|4059.76|4059.57|4059.57|4059.76|4059.76|4059.46|4059.46|0
1646231390000|2022-03-02 14:29:50|4059.61|4059.61|4057.65|4057.65|4059.61|4059.61|4057.65|4057.65|0
1646231400000|2022-03-02 14:30:00|4057.74|4057.74|4059.42|4059.42|4059.42|4059.42|4057.74|4057.74|0
1646231410000|2022-03-02 14:30:10|4059.33|4059.33|4062.21|4062.21|4062.3|4062.3|4059.2|4059.2|0
1646231420000|2022-03-02 14:30:20|4062.11|4062.11|4061.81|4061.81|4062.12|4062.12|4061.5|4061.5|0
1646231430000|2022-03-02 14:30:30|4061.65|4061.65|4059.86|4059.86|4061.65|4061.65|4059.55|4059.55|0
1646231440000|2022-03-02 14:30:40|4059.78|4059.78|4060.85|4060.85|4060.85|4060.85|4059.78|4059.78|0
1646231450000|2022-03-02 14:30:50|4060.54|4060.54|4060.67|4060.67|4060.82|4060.82|4060.54|4060.54|0
1646231460000|2022-03-02 14:31:00|4060.05|4060.05|4060.33|4060.33|4060.33|4060.33|4060.05|4060.05|0
1646231470000|2022-03-02 14:31:10|4060.38|4060.38|4059.94|4059.94|4060.38|4060.38|4059.76|4059.76|0
1646231480000|2022-03-02 14:31:20|4060.1|4060.1|4057.93|4057.93|4060.1|4060.1|4057.93|4057.93|0
1646231490000|2022-03-02 14:31:30|4057.84|4057.84|4055.97|4055.97|4057.84|4057.84|4055.97|4055.97|0
1646231500000|2022-03-02 14:31:40|4056.59|4056.59|4056.75|4056.75|4056.75|4056.75|4056.59|4056.59|0
1646231510000|2022-03-02 14:31:50|4056.44|4056.44|4056.13|4056.13|4056.44|4056.44|4056.13|4056.13|0
1646231520000|2022-03-02 14:32:00|4056.07|4056.07|4055.84|4055.84|4056.13|4056.13|4054.81|4054.81|0
1646231530000|2022-03-02 14:32:10|4056.3|4056.3|4057.83|4057.83|4057.83|4057.83|4056.3|4056.3|0
1646231540000|2022-03-02 14:32:20|4057.93|4057.93|4057.8|4057.8|4057.93|4057.93|4057.8|4057.8|0
1646231550000|2022-03-02 14:32:30|4057.18|4057.18|4056.65|4056.65|4057.27|4057.27|4056.65|4056.65|0
1646231560000|2022-03-02 14:32:40|4056.34|4056.34|4056.07|4056.07|4056.34|4056.34|4056.07|4056.07|0
1646231570000|2022-03-02 14:32:50|4055.76|4055.76|4055.3|4055.3|4055.81|4055.81|4055.09|4055.09|0
1646231580000|2022-03-02 14:33:00|4054.99|4054.99|4053.53|4053.53|4055.05|4055.05|4053.53|4053.53|0
1646231590000|2022-03-02 14:33:10|4053.22|4053.22|4054.37|4054.37|4054.37|4054.37|4053.22|4053.22|0
1646231600000|2022-03-02 14:33:20|4054.68|4054.68|4053.7|4053.7|4054.77|4054.77|4053.7|4053.7|0
1646231610000|2022-03-02 14:33:30|4053.6|4053.6|4053.6|4053.6|4053.6|4053.6|4053.54|4053.54|0
1646231620000|2022-03-02 14:33:40|4053.29|4053.29|4053.38|4053.38|4053.38|4053.38|4052.98|4052.98|0
1646231630000|2022-03-02 14:33:50|4053.47|4053.47|4053.57|4053.57|4053.63|4053.63|4053.26|4053.26|0
1646231640000|2022-03-02 14:34:00|4052.93|4052.93|4051.85|4051.85|4052.93|4052.93|4051.85|4051.85|0
1646231650000|2022-03-02 14:34:10|4052.78|4052.78|4053.53|4053.53|4053.53|4053.53|4052.76|4052.76|0
1646231660000|2022-03-02 14:34:20|4053.84|4053.84|4054.47|4054.47|4054.47|4054.47|4053.84|4053.84|0
1646231670000|2022-03-02 14:34:30|4054.31|4054.31|4054.35|4054.35|4054.46|4054.46|4054.15|4054.15|0
1646231680000|2022-03-02 14:34:40|4054.44|4054.44|4056.02|4056.02|4056.02|4056.02|4054.35|4054.35|0
1646231690000|2022-03-02 14:34:50|4056.18|4056.18|4057.51|4057.51|4057.73|4057.73|4056.18|4056.18|0
1646231700000|2022-03-02 14:35:00|4058.45|4058.45|4059.39|4059.39|4059.39|4059.39|4058.45|4058.45|0
1646231710000|2022-03-02 14:35:10|4059.29|4059.29|4058.78|4058.78|4059.29|4059.29|4058.78|4058.78|0
1646231720000|2022-03-02 14:35:20|4058.9|4058.9|4060.45|4060.45|4060.45|4060.45|4058.9|4058.9|0
1646231730000|2022-03-02 14:35:30|4060.27|4060.27|4060.83|4060.83|4060.83|4060.83|4060.17|4060.17|0
1646231740000|2022-03-02 14:35:40|4060.79|4060.79|4059.53|4059.53|4060.79|4060.79|4059.53|4059.53|0
1646231750000|2022-03-02 14:35:50|4059.22|4059.22|4058.44|4058.44|4059.22|4059.22|4058.44|4058.44|0
1646231760000|2022-03-02 14:36:00|4058.54|4058.54|4057.37|4057.37|4058.92|4058.92|4057.37|4057.37|0
1646231770000|2022-03-02 14:36:10|4057.25|4057.25|4057.25|4057.25|4057.25|4057.25|4057.25|4057.25|0
1646231780000|2022-03-02 14:36:20|4057.29|4057.29|4058.59|4058.59|4058.69|4058.69|4057.29|4057.29|0
1646231790000|2022-03-02 14:36:30|4058.41|4058.41|4058.47|4058.47|4058.47|4058.47|4058.31|4058.31|0
1646231800000|2022-03-02 14:36:40|4058.78|4058.78|4059.56|4059.56|4059.56|4059.56|4058.78|4058.78|0
1646231810000|2022-03-02 14:36:50|4059.44|4059.44|4059.27|4059.27|4059.44|4059.44|4059.27|4059.27|0
1646231820000|2022-03-02 14:37:00|4059.89|4059.89|4060.24|4060.24|4060.24|4060.24|4059.89|4059.89|0
1646231830000|2022-03-02 14:37:10|4060.33|4060.33|4060.43|4060.43|4060.43|4060.43|4060.33|4060.33|0
1646231840000|2022-03-02 14:37:20|4058.87|4058.87|4058.59|4058.59|4058.87|4058.87|4058.56|4058.56|0
1646231850000|2022-03-02 14:37:30|4058.27|4058.27|4060|4060|4060|4060|4058.27|4058.27|0
1646231860000|2022-03-02 14:37:40|4060.16|4060.16|4060.5|4060.5|4060.62|4060.62|4060.06|4060.06|0
1646231870000|2022-03-02 14:37:50|4060.78|4060.78|4062.15|4062.15|4062.33|4062.33|4060.78|4060.78|0
1646231880000|2022-03-02 14:38:00|4062.34|4062.34|4061.78|4061.78|4062.34|4062.34|4061.41|4061.41|0
1646231890000|2022-03-02 14:38:10|4062.4|4062.4|4061.92|4061.92|4062.4|4062.4|4061.92|4061.92|0
1646231900000|2022-03-02 14:38:20|4062.01|4062.01|4062.41|4062.41|4063.35|4063.35|4062.01|4062.01|0
1646231910000|2022-03-02 14:38:30|4062.1|4062.1|4060.96|4060.96|4062.41|4062.41|4060.9|4060.9|0
1646231920000|2022-03-02 14:38:40|4060.65|4060.65|4060.43|4060.43|4060.65|4060.65|4060.34|4060.34|0
1646231930000|2022-03-02 14:38:50|4061.05|4061.05|4061.05|4061.05|4061.05|4061.05|4061.05|4061.05|0
1646231940000|2022-03-02 14:39:00|4061.42|4061.42|4061.24|4061.24|4061.52|4061.52|4061.24|4061.24|0
1646231950000|2022-03-02 14:39:10|4061.86|4061.86|4061.68|4061.68|4061.86|4061.86|4061.68|4061.68|0
1646231960000|2022-03-02 14:39:20|4061.5|4061.5|4061.4|4061.4|4061.5|4061.5|4061.4|4061.4|0
1646231970000|2022-03-02 14:39:30|4061.31|4061.31|4061.32|4061.32|4061.32|4061.32|4060.07|4060.07|0
1646231980000|2022-03-02 14:39:40|4061.63|4061.63|4059.85|4059.85|4061.63|4061.63|4059.85|4059.85|0
1646231990000|2022-03-02 14:39:50|4061.1|4061.1|4062.15|4062.15|4062.15|4062.15|4061.1|4061.1|0
1646232000000|2022-03-02 14:40:00|4062.3|4062.3|4062.48|4062.48|4062.48|4062.48|4062.3|4062.3|0
1646232010000|2022-03-02 14:40:10|4062.36|4062.36|4062.73|4062.73|4062.73|4062.73|4062.36|4062.36|0
1646232020000|2022-03-02 14:40:20|4062.78|4062.78|4063.43|4063.43|4063.79|4063.79|4062.78|4062.78|0
1646232030000|2022-03-02 14:40:30|4063.4|4063.4|4063.77|4063.77|4063.77|4063.77|4063.4|4063.4|0
1646232040000|2022-03-02 14:40:40|4063.83|4063.83|4063.93|4063.93|4063.96|4063.96|4063.83|4063.83|0
1646232050000|2022-03-02 14:40:50|4064.24|4064.24|4063.5|4063.5|4064.24|4064.24|4063.44|4063.44|0
1646232060000|2022-03-02 14:41:00|4064.12|4064.12|4063.9|4063.9|4064.12|4064.12|4063.81|4063.81|0
1646232070000|2022-03-02 14:41:10|4063.94|4063.94|4063.36|4063.36|4064.57|4064.57|4063.36|4063.36|0
1646232080000|2022-03-02 14:41:20|4063.42|4063.42|4061.5|4061.5|4063.99|4063.99|4061.5|4061.5|0
1646232090000|2022-03-02 14:41:30|4061.81|4061.81|4062.12|4062.12|4062.12|4062.12|4061.81|4061.81|0
1646232100000|2022-03-02 14:41:40|4062.36|4062.36|4061.42|4061.42|4062.36|4062.36|4061.42|4061.42|0
1646232110000|2022-03-02 14:41:50|4061.33|4061.33|4060.78|4060.78|4061.42|4061.42|4060.78|4060.78|0
1646232120000|2022-03-02 14:42:00|4061.09|4061.09|4060.91|4060.91|4061.09|4061.09|4060.91|4060.91|0
1646232130000|2022-03-02 14:42:10|4060.85|4060.85|4060.79|4060.79|4060.91|4060.91|4060.79|4060.79|0
1646232140000|2022-03-02 14:42:20|4060.17|4060.17|4058.45|4058.45|4060.17|4060.17|4058.45|4058.45|0
1646232150000|2022-03-02 14:42:30|4058.61|4058.61|4060.95|4060.95|4060.95|4060.95|4058.61|4058.61|0
1646232160000|2022-03-02 14:42:40|4061.14|4061.14|4061.91|4061.91|4061.91|4061.91|4061.14|4061.14|0
1646232170000|2022-03-02 14:42:50|4062.53|4062.53|4063.11|4063.11|4063.79|4063.79|4062.53|4062.53|0
1646232180000|2022-03-02 14:43:00|4063.17|4063.17|4063.44|4063.44|4063.44|4063.44|4063.17|4063.17|0
1646232190000|2022-03-02 14:43:10|4063.13|4063.13|4062.5|4062.5|4063.13|4063.13|4062.19|4062.19|0
1646232200000|2022-03-02 14:43:20|4062.66|4062.66|4064.98|4064.98|4065.29|4065.29|4062.66|4062.66|0
1646232210000|2022-03-02 14:43:30|4064.67|4064.67|4065.15|4065.15|4065.82|4065.82|4064.67|4064.67|0
1646232220000|2022-03-02 14:43:40|4065.77|4065.77|4064.9|4064.9|4066.08|4066.08|4064.65|4064.65|0
1646232230000|2022-03-02 14:43:50|4064.27|4064.27|4064.27|4064.27|4064.27|4064.27|4064.27|4064.27|0
1646232240000|2022-03-02 14:44:00|4064.43|4064.43|4063.13|4063.13|4064.43|4064.43|4063.13|4063.13|0
1646232260000|2022-03-02 14:44:20|4063.04|4063.04|4061.12|4061.12|4063.04|4063.04|4061.08|4061.08|0
1646232270000|2022-03-02 14:44:30|4060.89|4060.89|4060.45|4060.45|4060.89|4060.89|4060.45|4060.45|0
1646232290000|2022-03-02 14:44:50|4060.76|4060.76|4060.69|4060.69|4060.81|4060.81|4060.5|4060.5|0
1646232300000|2022-03-02 14:45:00|4060.07|4060.07|4060.83|4060.83|4060.83|4060.83|4059.98|4059.98|0
1646232310000|2022-03-02 14:45:10|4060.79|4060.79|4061.1|4061.1|4061.1|4061.1|4060.79|4060.79|0
1646232320000|2022-03-02 14:45:20|4061.28|4061.28|4061.75|4061.75|4062.06|4062.06|4061.28|4061.28|0
1646232330000|2022-03-02 14:45:30|4062.06|4062.06|4061.75|4061.75|4062.37|4062.37|4061.75|4061.75|0
1646232340000|2022-03-02 14:45:40|4061.66|4061.66|4061.76|4061.76|4061.76|4061.76|4061.66|4061.66|0
1646232350000|2022-03-02 14:45:50|4062.07|4062.07|4062.38|4062.38|4063|4063|4062.07|4062.07|0
1646232360000|2022-03-02 14:46:00|4062.51|4062.51|4061.98|4061.98|4062.55|4062.55|4061.74|4061.74|0
1646232370000|2022-03-02 14:46:10|4061.89|4061.89|4061.23|4061.23|4061.89|4061.89|4061.23|4061.23|0
1646232380000|2022-03-02 14:46:20|4061.36|4061.36|4060.89|4060.89|4061.67|4061.67|4060.89|4060.89|0
1646232390000|2022-03-02 14:46:30|4061.07|4061.07|4060.88|4060.88|4061.19|4061.19|4060.88|4060.88|0
1646232400000|2022-03-02 14:46:40|4060.76|4060.76|4062.31|4062.31|4062.31|4062.31|4060.76|4060.76|0
1646232410000|2022-03-02 14:46:50|4062.62|4062.62|4063.98|4063.98|4064.29|4064.29|4062.62|4062.62|0
1646232420000|2022-03-02 14:47:00|4064.29|4064.29|4065.15|4065.15|4065.15|4065.15|4064.29|4064.29|0
1646232430000|2022-03-02 14:47:10|4066.71|4066.71|4068.36|4068.36|4068.41|4068.41|4066.71|4066.71|0
1646232440000|2022-03-02 14:47:20|4068.21|4068.21|4068.39|4068.39|4068.39|4068.39|4068.11|4068.11|0
1646232450000|2022-03-02 14:47:30|4068.08|4068.08|4068.12|4068.12|4068.12|4068.12|4068.08|4068.08|0
1646232460000|2022-03-02 14:47:40|4068.03|4068.03|4067.68|4067.68|4068.03|4068.03|4067.68|4067.68|0
1646232470000|2022-03-02 14:47:50|4067.72|4067.72|4068|4068|4068|4068|4067.72|4067.72|0
1646232480000|2022-03-02 14:48:00|4068.19|4068.19|4069.11|4069.11|4069.11|4069.11|4067.89|4067.89|0
1646232490000|2022-03-02 14:48:10|4069.42|4069.42|4070.41|4070.41|4070.41|4070.41|4069.42|4069.42|0
1646232500000|2022-03-02 14:48:20|4070.1|4070.1|4070.79|4070.79|4070.79|4070.79|4070.1|4070.1|0
1646232510000|2022-03-02 14:48:30|4070.67|4070.67|4072.74|4072.74|4072.87|4072.87|4070.67|4070.67|0
1646232520000|2022-03-02 14:48:40|4072.79|4072.79|4072.87|4072.87|4072.87|4072.87|4072.79|4072.79|0
1646232530000|2022-03-02 14:48:50|4072.78|4072.78|4072.93|4072.93|4072.93|4072.93|4072.78|4072.78|0
1646232540000|2022-03-02 14:49:00|4072.31|4072.31|4072.04|4072.04|4072.31|4072.31|4072.04|4072.04|0
1646232550000|2022-03-02 14:49:10|4072.19|4072.19|4072.25|4072.25|4072.25|4072.25|4072.1|4072.1|0
1646232560000|2022-03-02 14:49:20|4072.88|4072.88|4073.19|4073.19|4073.19|4073.19|4072.88|4072.88|0
1646232570000|2022-03-02 14:49:30|4073.28|4073.28|4073.37|4073.37|4073.37|4073.37|4073.28|4073.28|0
1646232590000|2022-03-02 14:49:50|4073.68|4073.68|4074.56|4074.56|4074.93|4074.93|4073.68|4073.68|0
1646232600000|2022-03-02 14:50:00|4074.87|4074.87|4074.87|4074.87|4074.87|4074.87|4074.87|4074.87|0
1646232610000|2022-03-02 14:50:10|4074.93|4074.93|4073.59|4073.59|4075.77|4075.77|4073.59|4073.59|0
1646232620000|2022-03-02 14:50:20|4073.5|4073.5|4073.72|4073.72|4073.72|4073.72|4073.36|4073.36|0
1646232630000|2022-03-02 14:50:30|4073.66|4073.66|4072.06|4072.06|4073.66|4073.66|4071.07|4071.07|0
1646232640000|2022-03-02 14:50:40|4071.97|4071.97|4073.43|4073.43|4073.43|4073.43|4071.88|4071.88|0
1646232650000|2022-03-02 14:50:50|4073.58|4073.58|4073.74|4073.74|4073.74|4073.74|4073.58|4073.58|0
1646232660000|2022-03-02 14:51:00|4073.58|4073.58|4073.28|4073.28|4073.58|4073.58|4073.28|4073.28|0
1646232670000|2022-03-02 14:51:10|4073.18|4073.18|4074.02|4074.02|4075.04|4075.04|4073.18|4073.18|0
1646232680000|2022-03-02 14:51:20|4073.71|4073.71|4073.24|4073.24|4073.71|4073.71|4073.24|4073.24|0
1646232690000|2022-03-02 14:51:30|4073.19|4073.19|4073.19|4073.19|4073.19|4073.19|4073.19|4073.19|0
1646232700000|2022-03-02 14:51:40|4073.5|4073.5|4073.36|4073.36|4073.5|4073.5|4072.73|4072.73|0
1646232710000|2022-03-02 14:51:50|4073.63|4073.63|4074.04|4074.04|4074.1|4074.1|4073.63|4073.63|0
1646232720000|2022-03-02 14:52:00|4074.08|4074.08|4075.07|4075.07|4075.07|4075.07|4074.08|4074.08|0
1646232730000|2022-03-02 14:52:10|4075.38|4075.38|4074.92|4074.92|4075.38|4075.38|4074.92|4074.92|0
1646232740000|2022-03-02 14:52:20|4074.82|4074.82|4074.86|4074.86|4074.86|4074.86|4074.67|4074.67|0
1646232750000|2022-03-02 14:52:30|4075.21|4075.21|4074.95|4074.95|4075.54|4075.54|4074.95|4074.95|0
1646232760000|2022-03-02 14:52:40|4074.76|4074.76|4075.7|4075.7|4075.7|4075.7|4074.76|4074.76|0
1646232770000|2022-03-02 14:52:50|4076.01|4076.01|4076.16|4076.16|4076.16|4076.16|4076.01|4076.01|0
1646232780000|2022-03-02 14:53:00|4076.25|4076.25|4076.25|4076.25|4076.25|4076.25|4075.94|4075.94|0
1646232790000|2022-03-02 14:53:10|4076.01|4076.01|4075.97|4075.97|4076.15|4076.15|4075.91|4075.91|0
1646232800000|2022-03-02 14:53:20|4076.37|4076.37|4076.59|4076.59|4076.68|4076.68|4076.37|4076.37|0
1646232810000|2022-03-02 14:53:30|4076.9|4076.9|4076.85|4076.85|4076.9|4076.9|4076.77|4076.77|0
1646232820000|2022-03-02 14:53:40|4076.77|4076.77|4076.99|4076.99|4076.99|4076.99|4076.77|4076.77|0
1646232830000|2022-03-02 14:53:50|4077.17|4077.17|4077.27|4077.27|4077.27|4077.27|4077.12|4077.12|0
1646232840000|2022-03-02 14:54:00|4078.2|4078.2|4079.4|4079.4|4079.4|4079.4|4078.2|4078.2|0
1646232850000|2022-03-02 14:54:10|4079.58|4079.58|4080.12|4080.12|4080.12|4080.12|4079.58|4079.58|0
1646232860000|2022-03-02 14:54:20|4080.28|4080.28|4080.28|4080.28|4080.28|4080.28|4080.28|4080.28|0
1646232870000|2022-03-02 14:54:30|4079.66|4079.66|4079.13|4079.13|4079.66|4079.66|4079.04|4079.04|0
1646232880000|2022-03-02 14:54:40|4079.29|4079.29|4077.61|4077.61|4079.44|4079.44|4077.61|4077.61|0
1646232890000|2022-03-02 14:54:50|4077.42|4077.42|4077.31|4077.31|4077.42|4077.42|4077.11|4077.11|0
1646232900000|2022-03-02 14:55:00|4077.25|4077.25|4077.1|4077.1|4077.25|4077.25|4076.95|4076.95|0
1646232910000|2022-03-02 14:55:10|4076.79|4076.79|4076.64|4076.64|4076.79|4076.79|4076.48|4076.48|0
1646232920000|2022-03-02 14:55:20|4076.61|4076.61|4076.61|4076.61|4076.61|4076.61|4076.61|4076.61|0
1646232930000|2022-03-02 14:55:30|4077.07|4077.07|4076.38|4076.38|4077.7|4077.7|4075.91|4075.91|0
1646232940000|2022-03-02 14:55:40|4076.69|4076.69|4076.69|4076.69|4076.69|4076.69|4076.69|4076.69|0
1646232950000|2022-03-02 14:55:50|4076.38|4076.38|4076.2|4076.2|4076.38|4076.38|4076.2|4076.2|0
1646232960000|2022-03-02 14:56:00|4076.11|4076.11|4073.41|4073.41|4076.11|4076.11|4073.41|4073.41|0
1646232980000|2022-03-02 14:56:20|4072.79|4072.79|4072.58|4072.58|4072.89|4072.89|4072.58|4072.58|0
1646232990000|2022-03-02 14:56:30|4072.27|4072.27|4072.12|4072.12|4072.27|4072.27|4071.8|4071.8|0
1646233000000|2022-03-02 14:56:40|4072.74|4072.74|4072.09|4072.09|4072.74|4072.74|4072.09|4072.09|0
1646233010000|2022-03-02 14:56:50|4072|4072|4070.2|4070.2|4072|4072|4070.2|4070.2|0
1646233020000|2022-03-02 14:57:00|4070.51|4070.51|4070.21|4070.21|4070.68|4070.68|4070.06|4070.06|0
1646233030000|2022-03-02 14:57:10|4070.06|4070.06|4068.67|4068.67|4070.06|4070.06|4068.67|4068.67|0
1646233040000|2022-03-02 14:57:20|4068.82|4068.82|4068.51|4068.51|4068.82|4068.82|4068.51|4068.51|0
1646233050000|2022-03-02 14:57:30|4068.05|4068.05|4066.99|4066.99|4068.05|4068.05|4066.99|4066.99|0
1646233060000|2022-03-02 14:57:40|4067.08|4067.08|4067.12|4067.12|4067.12|4067.12|4067.08|4067.08|0
1646233070000|2022-03-02 14:57:50|4067.43|4067.43|4069.1|4069.1|4069.1|4069.1|4067.43|4067.43|0
1646233080000|2022-03-02 14:58:00|4069.16|4069.16|4069.53|4069.53|4069.53|4069.53|4069.16|4069.16|0
1646233090000|2022-03-02 14:58:10|4069.62|4069.62|4070.27|4070.27|4070.27|4070.27|4069.62|4069.62|0
1646233100000|2022-03-02 14:58:20|4070.45|4070.45|4070.39|4070.39|4070.64|4070.64|4070.39|4070.39|0
1646233110000|2022-03-02 14:58:30|4070.7|4070.7|4069.65|4069.65|4070.7|4070.7|4069.65|4069.65|0
1646233120000|2022-03-02 14:58:40|4069.75|4069.75|4069.9|4069.9|4069.9|4069.9|4069.75|4069.75|0
1646233130000|2022-03-02 14:58:50|4070.05|4070.05|4070.15|4070.15|4070.15|4070.15|4070.05|4070.05|0
1646233140000|2022-03-02 14:59:00|4070.21|4070.21|4071.49|4071.49|4071.49|4071.49|4070.09|4070.09|0
1646233150000|2022-03-02 14:59:10|4071.8|4071.8|4071.98|4071.98|4071.98|4071.98|4071.8|4071.8|0
1646233160000|2022-03-02 14:59:20|4072.26|4072.26|4071.59|4071.59|4072.26|4072.26|4071.59|4071.59|0
1646233170000|2022-03-02 14:59:30|4071.28|4071.28|4070.19|4070.19|4071.28|4071.28|4070.19|4070.19|0
1646233180000|2022-03-02 14:59:40|4069.88|4069.88|4070.19|4070.19|4070.19|4070.19|4069.88|4069.88|0
1646233190000|2022-03-02 14:59:50|4070.1|4070.1|4069.2|4069.2|4070.1|4070.1|4069.2|4069.2|0
1646233200000|2022-03-02 15:00:00|4069.5|4069.5|4069.72|4069.72|4070.13|4070.13|4069.19|4069.19|0
1646233210000|2022-03-02 15:00:10|4069.6|4069.6|4070.13|4070.13|4070.13|4070.13|4068.89|4068.89|0
1646233220000|2022-03-02 15:00:20|4070.44|4070.44|4070.84|4070.84|4070.84|4070.84|4070.44|4070.44|0
1646233230000|2022-03-02 15:00:30|4070.78|4070.78|4070.85|4070.85|4070.85|4070.85|4070.38|4070.38|0
1646233250000|2022-03-02 15:00:50|4071.16|4071.16|4070.49|4070.49|4071.16|4071.16|4070.49|4070.49|0
1646233260000|2022-03-02 15:01:00|4070.59|4070.59|4071.3|4071.3|4071.3|4071.3|4070.06|4070.06|0
1646233270000|2022-03-02 15:01:10|4071.18|4071.18|4071.38|4071.38|4071.69|4071.69|4071.06|4071.06|0
1646233280000|2022-03-02 15:01:20|4071.53|4071.53|4071.33|4071.33|4071.53|4071.53|4070.56|4070.56|0
1646233290000|2022-03-02 15:01:30|4071.64|4071.64|4072.27|4072.27|4072.31|4072.31|4071.44|4071.44|0
1646233300000|2022-03-02 15:01:40|4072.21|4072.21|4072.7|4072.7|4072.7|4072.7|4072.08|4072.08|0
1646233310000|2022-03-02 15:01:50|4072.76|4072.76|4074.09|4074.09|4074.28|4074.28|4072.76|4072.76|0
1646233320000|2022-03-02 15:02:00|4074.03|4074.03|4074.03|4074.03|4074.03|4074.03|4074.03|4074.03|0
1646233330000|2022-03-02 15:02:10|4073.97|4073.97|4074.13|4074.13|4074.13|4074.13|4073.97|4073.97|0
1646233340000|2022-03-02 15:02:20|4074.4|4074.4|4074.81|4074.81|4074.81|4074.81|4074.4|4074.4|0
1646233350000|2022-03-02 15:02:30|4075.08|4075.08|4074.67|4074.67|4075.08|4075.08|4074.62|4074.62|0
1646233360000|2022-03-02 15:02:40|4074.76|4074.76|4075.02|4075.02|4075.02|4075.02|4074.76|4074.76|0
1646233370000|2022-03-02 15:02:50|4076.57|4076.57|4076.43|4076.43|4076.76|4076.76|4076.43|4076.43|0
1646233380000|2022-03-02 15:03:00|4077.05|4077.05|4076.88|4076.88|4077.05|4077.05|4076.88|4076.88|0
1646233390000|2022-03-02 15:03:10|4076.97|4076.97|4077.15|4077.15|4077.15|4077.15|4076.66|4076.66|0
1646233400000|2022-03-02 15:03:20|4077.24|4077.24|4078.68|4078.68|4078.68|4078.68|4077.24|4077.24|0
1646233410000|2022-03-02 15:03:30|4078.83|4078.83|4078.92|4078.92|4079.23|4079.23|4078.83|4078.83|0
1646233420000|2022-03-02 15:03:40|4079.85|4079.85|4079.69|4079.69|4079.85|4079.85|4079.69|4079.69|0
1646233430000|2022-03-02 15:03:50|4079.51|4079.51|4078.49|4078.49|4079.51|4079.51|4078.49|4078.49|0
1646233440000|2022-03-02 15:04:00|4078.8|4078.8|4079.24|4079.24|4079.24|4079.24|4078.62|4078.62|0
1646233450000|2022-03-02 15:04:10|4079.27|4079.27|4079.58|4079.58|4079.89|4079.89|4079.27|4079.27|0
1646233460000|2022-03-02 15:04:20|4079.66|4079.66|4078.89|4078.89|4079.66|4079.66|4078.89|4078.89|0
1646233470000|2022-03-02 15:04:30|4078.27|4078.27|4077.56|4077.56|4078.27|4078.27|4077.56|4077.56|0
1646233480000|2022-03-02 15:04:40|4077.87|4077.87|4076.56|4076.56|4077.87|4077.87|4076.56|4076.56|0
1646233490000|2022-03-02 15:04:50|4075.62|4075.62|4075.78|4075.78|4075.78|4075.78|4075.62|4075.62|0
1646233500000|2022-03-02 15:05:00|4076.24|4076.24|4077.05|4077.05|4077.17|4077.17|4076.24|4076.24|0
1646233520000|2022-03-02 15:05:20|4076.58|4076.58|4075.09|4075.09|4076.58|4076.58|4074.41|4074.41|0
1646233530000|2022-03-02 15:05:30|4075|4075|4075.62|4075.62|4075.62|4075.62|4075|4075|0
1646233540000|2022-03-02 15:05:40|4075.72|4075.72|4077.18|4077.18|4077.3|4077.3|4075.62|4075.62|0
1646233550000|2022-03-02 15:05:50|4077.24|4077.24|4077.76|4077.76|4078.38|4078.38|4077.24|4077.24|0
1646233560000|2022-03-02 15:06:00|4077.58|4077.58|4077.06|4077.06|4078.37|4078.37|4077.06|4077.06|0
1646233570000|2022-03-02 15:06:10|4076.75|4076.75|4076.25|4076.25|4076.75|4076.75|4076.25|4076.25|0
1646233580000|2022-03-02 15:06:20|4076.07|4076.07|4074.72|4074.72|4076.07|4076.07|4074.72|4074.72|0
1646233590000|2022-03-02 15:06:30|4075.03|4075.03|4074.66|4074.66|4075.03|4075.03|4074.1|4074.1|0
1646233600000|2022-03-02 15:06:40|4074.75|4074.75|4073.82|4073.82|4074.75|4074.75|4073.82|4073.82|0
1646233620000|2022-03-02 15:07:00|4074.44|4074.44|4074.17|4074.17|4074.44|4074.44|4074.17|4074.17|0
1646233630000|2022-03-02 15:07:10|4074.11|4074.11|4073.34|4073.34|4074.11|4074.11|4073.34|4073.34|0
1646233640000|2022-03-02 15:07:20|4073.96|4073.96|4074.11|4074.11|4074.57|4074.57|4073.96|4073.96|0
1646233650000|2022-03-02 15:07:30|4073.8|4073.8|4073.8|4073.8|4073.8|4073.8|4073.71|4073.71|0
1646233660000|2022-03-02 15:07:40|4072.87|4072.87|4073.49|4073.49|4073.49|4073.49|4072.87|4072.87|0
1646233670000|2022-03-02 15:07:50|4073.45|4073.45|4073.53|4073.53|4073.53|4073.53|4073.45|4073.45|0
1646233680000|2022-03-02 15:08:00|4072.91|4072.91|4073.53|4073.53|4073.53|4073.53|4072.91|4072.91|0
1646233690000|2022-03-02 15:08:10|4074.77|4074.77|4074.81|4074.81|4074.81|4074.81|4074.34|4074.34|0
1646233700000|2022-03-02 15:08:20|4074.96|4074.96|4073.87|4073.87|4074.96|4074.96|4073.87|4073.87|0
1646233710000|2022-03-02 15:08:30|4073.97|4073.97|4073.83|4073.83|4074.15|4074.15|4073.83|4073.83|0
1646233720000|2022-03-02 15:08:40|4073.3|4073.3|4074.61|4074.61|4074.61|4074.61|4073.3|4073.3|0
1646233730000|2022-03-02 15:08:50|4073.99|4073.99|4073.87|4073.87|4073.99|4073.99|4073.87|4073.87|0
1646233740000|2022-03-02 15:09:00|4073.95|4073.95|4072.9|4072.9|4074.2|4074.2|4072.9|4072.9|0
1646233750000|2022-03-02 15:09:10|4072.72|4072.72|4069.7|4069.7|4072.72|4072.72|4069.7|4069.7|0
1646233760000|2022-03-02 15:09:20|4069.66|4069.66|4068.77|4068.77|4069.66|4069.66|4068.77|4068.77|0
1646233770000|2022-03-02 15:09:30|4069.7|4069.7|4070.01|4070.01|4070.63|4070.63|4069.7|4069.7|0
1646233780000|2022-03-02 15:09:40|4069.7|4069.7|4069.7|4069.7|4070.01|4070.01|4069.7|4069.7|0
1646233790000|2022-03-02 15:09:50|4069.74|4069.74|4069.74|4069.74|4069.74|4069.74|4069.74|4069.74|0
1646233800000|2022-03-02 15:10:00|4069.43|4069.43|4068.71|4068.71|4069.43|4069.43|4068.71|4068.71|0
1646233810000|2022-03-02 15:10:10|4068.4|4068.4|4068.13|4068.13|4068.4|4068.4|4067.98|4067.98|0
1646233820000|2022-03-02 15:10:20|4067.82|4067.82|4067.8|4067.8|4067.86|4067.86|4067.8|4067.8|0
1646233830000|2022-03-02 15:10:30|4067.71|4067.71|4068.33|4068.33|4068.33|4068.33|4067.71|4067.71|0
1646233840000|2022-03-02 15:10:40|4068.27|4068.27|4068.49|4068.49|4068.49|4068.49|4068.18|4068.18|0
1646233850000|2022-03-02 15:10:50|4069.11|4069.11|4068.8|4068.8|4069.11|4069.11|4068.8|4068.8|0
1646233860000|2022-03-02 15:11:00|4068.49|4068.49|4067.99|4067.99|4068.49|4068.49|4067.99|4067.99|0
1646233870000|2022-03-02 15:11:10|4068.46|4068.46|4069.36|4069.36|4069.36|4069.36|4068.46|4068.46|0
1646233880000|2022-03-02 15:11:20|4069.05|4069.05|4069.05|4069.05|4069.05|4069.05|4069.05|4069.05|0
1646233890000|2022-03-02 15:11:30|4069.31|4069.31|4069.22|4069.22|4069.4|4069.4|4069.16|4069.16|0
1646233900000|2022-03-02 15:11:40|4069.53|4069.53|4070.78|4070.78|4070.78|4070.78|4069.53|4069.53|0
1646233910000|2022-03-02 15:11:50|4070.66|4070.66|4070.48|4070.48|4070.66|4070.66|4070.48|4070.48|0
1646233920000|2022-03-02 15:12:00|4070.79|4070.79|4072.19|4072.19|4072.19|4072.19|4070.79|4070.79|0
1646233930000|2022-03-02 15:12:10|4072.24|4072.24|4073.61|4073.61|4073.92|4073.92|4072.24|4072.24|0
1646233950000|2022-03-02 15:12:30|4073.49|4073.49|4073.3|4073.3|4073.49|4073.49|4073.3|4073.3|0
1646233960000|2022-03-02 15:12:40|4072.99|4072.99|4072.22|4072.22|4072.99|4072.99|4072.22|4072.22|0
1646233970000|2022-03-02 15:12:50|4072.28|4072.28|4070.81|4070.81|4072.52|4072.52|4070.65|4070.65|0
1646233980000|2022-03-02 15:13:00|4071.12|4071.12|4071.46|4071.46|4071.85|4071.85|4071.12|4071.12|0
1646233990000|2022-03-02 15:13:10|4071.5|4071.5|4071.43|4071.43|4071.59|4071.59|4071.43|4071.43|0
1646234000000|2022-03-02 15:13:20|4071.35|4071.35|4071.35|4071.35|4071.35|4071.35|4071.35|4071.35|0
1646234020000|2022-03-02 15:13:40|4072.59|4072.59|4072.91|4072.91|4073.22|4073.22|4072.59|4072.59|0
1646234030000|2022-03-02 15:13:50|4072.59|4072.59|4072.38|4072.38|4072.69|4072.69|4072.38|4072.38|0
1646234040000|2022-03-02 15:14:00|4072.29|4072.29|4072.6|4072.6|4072.6|4072.6|4071.67|4071.67|0
1646234050000|2022-03-02 15:14:10|4072.29|4072.29|4072.29|4072.29|4072.29|4072.29|4072.29|4072.29|0
1646234060000|2022-03-02 15:14:20|4071.67|4071.67|4071.74|4071.74|4071.74|4071.74|4071.46|4071.46|0
1646234070000|2022-03-02 15:14:30|4071.89|4071.89|4071.64|4071.64|4071.89|4071.89|4071.64|4071.64|0
1646234080000|2022-03-02 15:14:40|4071.6|4071.6|4071.27|4071.27|4071.6|4071.6|4071.27|4071.27|0
1646234090000|2022-03-02 15:14:50|4071.08|4071.08|4070.94|4070.94|4071.31|4071.31|4070.94|4070.94|0
1646234100000|2022-03-02 15:15:00|4070.63|4070.63|4069.68|4069.68|4070.94|4070.94|4069.68|4069.68|0
1646234110000|2022-03-02 15:15:10|4069.99|4069.99|4069.89|4069.89|4069.99|4069.99|4069.68|4069.68|0
1646234120000|2022-03-02 15:15:20|4070.2|4070.2|4070.35|4070.35|4070.35|4070.35|4070.2|4070.2|0
1646234130000|2022-03-02 15:15:30|4070.5|4070.5|4071.23|4071.23|4071.23|4071.23|4070.5|4070.5|0
1646234140000|2022-03-02 15:15:40|4071.35|4071.35|4071.35|4071.35|4071.35|4071.35|4071.35|4071.35|0
1646234150000|2022-03-02 15:15:50|4071.5|4071.5|4071.85|4071.85|4071.85|4071.85|4071.5|4071.5|0
1646234160000|2022-03-02 15:16:00|4071.54|4071.54|4072.35|4072.35|4072.35|4072.35|4071.54|4071.54|0
1646234170000|2022-03-02 15:16:10|4072.5|4072.5|4073.12|4073.12|4073.12|4073.12|4072.5|4072.5|0
1646234180000|2022-03-02 15:16:20|4073|4073|4073.25|4073.25|4073.25|4073.25|4072.94|4072.94|0
1646234190000|2022-03-02 15:16:30|4072.63|4072.63|4071.23|4071.23|4072.63|4072.63|4071.23|4071.23|0
1646234200000|2022-03-02 15:16:40|4071.18|4071.18|4071.06|4071.06|4071.18|4071.18|4071.06|4071.06|0
1646234210000|2022-03-02 15:16:50|4071.68|4071.68|4071.44|4071.44|4071.68|4071.68|4071.44|4071.44|0
1646234220000|2022-03-02 15:17:00|4070.82|4070.82|4070.51|4070.51|4070.82|4070.82|4070.51|4070.51|0
1646234230000|2022-03-02 15:17:10|4070.56|4070.56|4070.87|4070.87|4070.87|4070.87|4070.56|4070.56|0
1646234240000|2022-03-02 15:17:20|4070.71|4070.71|4070.17|4070.17|4070.71|4070.71|4069.82|4069.82|0
1646234250000|2022-03-02 15:17:30|4070.13|4070.13|4069.82|4069.82|4070.13|4070.13|4069.82|4069.82|0
1646234260000|2022-03-02 15:17:40|4069.19|4069.19|4069.19|4069.19|4069.19|4069.19|4069.19|4069.19|0
1646234270000|2022-03-02 15:17:50|4069.04|4069.04|4068.88|4068.88|4069.04|4069.04|4068.88|4068.88|0
1646234280000|2022-03-02 15:18:00|4068.98|4068.98|4070.18|4070.18|4070.33|4070.33|4068.98|4068.98|0
1646234290000|2022-03-02 15:18:10|4069.86|4069.86|4069.03|4069.03|4070.11|4070.11|4069.03|4069.03|0
1646234300000|2022-03-02 15:18:20|4069.07|4069.07|4068.9|4068.9|4069.07|4069.07|4068.9|4068.9|0
1646234310000|2022-03-02 15:18:30|4069.05|4069.05|4069.36|4069.36|4069.36|4069.36|4069.05|4069.05|0
1646234340000|2022-03-02 15:19:00|4069.27|4069.27|4071.46|4071.46|4071.46|4071.46|4069.1|4069.1|0
1646234350000|2022-03-02 15:19:10|4071.4|4071.4|4071.46|4071.46|4071.46|4071.46|4071.4|4071.4|0
1646234360000|2022-03-02 15:19:20|4071.62|4071.62|4070.68|4070.68|4071.62|4071.62|4070.68|4070.68|0
1646234370000|2022-03-02 15:19:30|4070.77|4070.77|4070.77|4070.77|4070.77|4070.77|4070.77|4070.77|0
1646234400000|2022-03-02 15:20:00|4070.3|4070.3|4070.67|4070.67|4070.67|4070.67|4069.94|4069.94|0
1646234410000|2022-03-02 15:20:10|4070.83|4070.83|4072.64|4072.64|4072.64|4072.64|4070.83|4070.83|0
1646234420000|2022-03-02 15:20:20|4072.76|4072.76|4072.45|4072.45|4072.88|4072.88|4072.45|4072.45|0
1646234430000|2022-03-02 15:20:30|4072.33|4072.33|4072.33|4072.33|4072.33|4072.33|4072.33|4072.33|0
1646234440000|2022-03-02 15:20:40|4072.79|4072.79|4072.98|4072.98|4072.98|4072.98|4072.79|4072.79|0
1646234460000|2022-03-02 15:21:00|4072.92|4072.92|4072.82|4072.82|4072.92|4072.92|4072.73|4072.73|0
1646234470000|2022-03-02 15:21:10|4072.51|4072.51|4072.82|4072.82|4072.82|4072.82|4072.51|4072.51|0
1646234480000|2022-03-02 15:21:20|4072.51|4072.51|4072.67|4072.67|4072.67|4072.67|4072.51|4072.51|0
1646234490000|2022-03-02 15:21:30|4072.98|4072.98|4073.29|4073.29|4073.29|4073.29|4072.98|4072.98|0
1646234500000|2022-03-02 15:21:40|4072.98|4072.98|4072.51|4072.51|4072.98|4072.98|4072.51|4072.51|0
1646234510000|2022-03-02 15:21:50|4071.89|4071.89|4071.89|4071.89|4071.89|4071.89|4071.89|4071.89|0
1646234530000|2022-03-02 15:22:10|4072.08|4072.08|4072.17|4072.17|4072.17|4072.17|4072.08|4072.08|0
1646234540000|2022-03-02 15:22:20|4073.1|4073.1|4073.72|4073.72|4073.72|4073.72|4073.1|4073.1|0
1646234550000|2022-03-02 15:22:30|4073.41|4073.41|4073.79|4073.79|4073.79|4073.79|4073.41|4073.41|0
1646234560000|2022-03-02 15:22:40|4073.47|4073.47|4073.47|4073.47|4073.47|4073.47|4073.47|4073.47|0
1646234570000|2022-03-02 15:22:50|4073.16|4073.16|4073.16|4073.16|4073.16|4073.16|4073.16|4073.16|0
1646234590000|2022-03-02 15:23:10|4073.1|4073.1|4073.29|4073.29|4073.29|4073.29|4073.1|4073.1|0
1646234600000|2022-03-02 15:23:20|4073.24|4073.24|4073.65|4073.65|4073.65|4073.65|4073.24|4073.24|0
1646234610000|2022-03-02 15:23:30|4073.69|4073.69|4073.69|4073.69|4073.69|4073.69|4073.69|4073.69|0
1646234620000|2022-03-02 15:23:40|4073.78|4073.78|4073.11|4073.11|4073.78|4073.78|4073.11|4073.11|0
1646234630000|2022-03-02 15:23:50|4073.05|4073.05|4072.95|4072.95|4073.05|4073.05|4072.95|4072.95|0
1646234640000|2022-03-02 15:24:00|4072.84|4072.84|4072.58|4072.58|4072.84|4072.84|4072.58|4072.58|0
1646234650000|2022-03-02 15:24:10|4072.74|4072.74|4073.98|4073.98|4073.98|4073.98|4072.74|4072.74|0
1646234660000|2022-03-02 15:24:20|4073.93|4073.93|4074.86|4074.86|4074.86|4074.86|4073.93|4073.93|0
1646234670000|2022-03-02 15:24:30|4075.79|4075.79|4075.95|4075.95|4075.95|4075.95|4075.79|4075.79|0
1646234680000|2022-03-02 15:24:40|4076.57|4076.57|4077.38|4077.38|4077.38|4077.38|4076.57|4076.57|0
1646234690000|2022-03-02 15:24:50|4077.22|4077.22|4076.66|4076.66|4077.22|4077.22|4076.6|4076.6|0
1646234700000|2022-03-02 15:25:00|4076.97|4076.97|4077.25|4077.25|4077.25|4077.25|4076.97|4076.97|0
1646234710000|2022-03-02 15:25:10|4077.4|4077.4|4077.69|4077.69|4078.27|4078.27|4077.03|4077.03|0
1646234720000|2022-03-02 15:25:20|4077.63|4077.63|4077.63|4077.63|4077.63|4077.63|4077.63|4077.63|0
1646234730000|2022-03-02 15:25:30|4077.54|4077.54|4076.7|4076.7|4077.54|4077.54|4076.7|4076.7|0
1646234740000|2022-03-02 15:25:40|4076.85|4076.85|4076.78|4076.78|4076.93|4076.93|4076.78|4076.78|0
1646234750000|2022-03-02 15:25:50|4076.47|4076.47|4076.47|4076.47|4076.47|4076.47|4076.47|4076.47|0
1646234760000|2022-03-02 15:26:00|4076.75|4076.75|4076.75|4076.75|4076.75|4076.75|4076.75|4076.75|0
1646234780000|2022-03-02 15:26:20|4076.44|4076.44|4076.22|4076.22|4076.44|4076.44|4076.22|4076.22|0
1646234790000|2022-03-02 15:26:30|4076.69|4076.69|4076.49|4076.49|4076.69|4076.69|4076.49|4076.49|0
1646234810000|2022-03-02 15:26:50|4076.18|4076.18|4076.18|4076.18|4076.18|4076.18|4076.18|4076.18|0
1646234820000|2022-03-02 15:27:00|4076.12|4076.12|4075.45|4075.45|4076.12|4076.12|4075.45|4075.45|0
1646234830000|2022-03-02 15:27:10|4075.57|4075.57|4074.24|4074.24|4075.57|4075.57|4074.24|4074.24|0
1646234840000|2022-03-02 15:27:20|4074.55|4074.55|4074.55|4074.55|4074.64|4074.64|4074.55|4074.55|0
1646234850000|2022-03-02 15:27:30|4074.86|4074.86|4074.77|4074.77|4074.86|4074.86|4074.77|4074.77|0
1646234860000|2022-03-02 15:27:40|4074.46|4074.46|4074.46|4074.46|4074.46|4074.46|4074.46|4074.46|0
1646234870000|2022-03-02 15:27:50|4074.15|4074.15|4074.05|4074.05|4074.36|4074.36|4074.05|4074.05|0
1646234880000|2022-03-02 15:28:00|4074.11|4074.11|4076.48|4076.48|4076.48|4076.48|4074.11|4074.11|0
1646234890000|2022-03-02 15:28:10|4076.52|4076.52|4077.62|4077.62|4078.25|4078.25|4076.52|4076.52|0
1646234900000|2022-03-02 15:28:20|4077.58|4077.58|4076.86|4076.86|4077.58|4077.58|4076.7|4076.7|0
1646234910000|2022-03-02 15:28:30|4076.8|4076.8|4077.39|4077.39|4077.39|4077.39|4076.8|4076.8|0
1646234920000|2022-03-02 15:28:40|4077.24|4077.24|4077.55|4077.55|4077.55|4077.55|4077.24|4077.24|0
1646234930000|2022-03-02 15:28:50|4077.24|4077.24|4077.53|4077.53|4077.53|4077.53|4077.24|4077.24|0
1646234940000|2022-03-02 15:29:00|4077.71|4077.71|4077.4|4077.4|4078.27|4078.27|4077.4|4077.4|0
1646234950000|2022-03-02 15:29:10|4078.33|4078.33|4078.7|4078.7|4078.7|4078.7|4077.71|4077.71|0
1646234960000|2022-03-02 15:29:20|4078.39|4078.39|4080.48|4080.48|4080.48|4080.48|4078.39|4078.39|0
1646234970000|2022-03-02 15:29:30|4081.11|4081.11|4082.79|4082.79|4083.08|4083.08|4081.11|4081.11|0
1646234980000|2022-03-02 15:29:40|4082.17|4082.17|4082.18|4082.18|4082.18|4082.18|4082.01|4082.01|0
1646234990000|2022-03-02 15:29:50|4082.33|4082.33|4080.52|4080.52|4082.39|4082.39|4080.46|4080.46|0
1646235000000|2022-03-02 15:30:00|4080.21|4080.21|4080.46|4080.46|4080.46|4080.46|4079.52|4079.52|0
1646235010000|2022-03-02 15:30:10|4079.83|4079.83|4079.56|4079.56|4079.89|4079.89|4079.56|4079.56|0
1646235020000|2022-03-02 15:30:20|4079.51|4079.51|4079.2|4079.2|4079.51|4079.51|4079.2|4079.2|0
1646235030000|2022-03-02 15:30:30|4079.05|4079.05|4078.04|4078.04|4079.05|4079.05|4078.04|4078.04|0
1646235040000|2022-03-02 15:30:40|4078.98|4078.98|4078.52|4078.52|4078.98|4078.98|4078.52|4078.52|0
1646235050000|2022-03-02 15:30:50|4077.9|4077.9|4077.7|4077.7|4077.9|4077.9|4077.66|4077.66|0
1646235060000|2022-03-02 15:31:00|4077.6|4077.6|4077.13|4077.13|4077.6|4077.6|4077.13|4077.13|0
1646235070000|2022-03-02 15:31:10|4076.85|4076.85|4076.38|4076.38|4076.85|4076.85|4076.38|4076.38|0
1646235080000|2022-03-02 15:31:20|4076.07|4076.07|4076.07|4076.07|4076.07|4076.07|4076.07|4076.07|0
1646235090000|2022-03-02 15:31:30|4075.99|4075.99|4075.68|4075.68|4075.99|4075.99|4075.68|4075.68|0
1646235100000|2022-03-02 15:31:40|4075.99|4075.99|4075.99|4075.99|4075.99|4075.99|4075.99|4075.99|0
1646235110000|2022-03-02 15:31:50|4076.14|4076.14|4076.67|4076.67|4076.67|4076.67|4076.14|4076.14|0
1646235120000|2022-03-02 15:32:00|4077.6|4077.6|4077.56|4077.56|4077.6|4077.6|4076.98|4076.98|0
1646235130000|2022-03-02 15:32:10|4077.72|4077.72|4077.01|4077.01|4077.72|4077.72|4077.01|4077.01|0
1646235140000|2022-03-02 15:32:20|4076.62|4076.62|4075.63|4075.63|4076.62|4076.62|4075.63|4075.63|0
1646235150000|2022-03-02 15:32:30|4075.79|4075.79|4075.88|4075.88|4075.88|4075.88|4075.79|4075.79|0
1646235160000|2022-03-02 15:32:40|4075.57|4075.57|4075.57|4075.57|4075.57|4075.57|4075.57|4075.57|0
1646235170000|2022-03-02 15:32:50|4076.19|4076.19|4075.88|4075.88|4076.19|4076.19|4075.88|4075.88|0
1646235180000|2022-03-02 15:33:00|4075.48|4075.48|4075.27|4075.27|4075.48|4075.48|4075.27|4075.27|0
1646235190000|2022-03-02 15:33:10|4074.95|4074.95|4075.08|4075.08|4075.08|4075.08|4074.89|4074.89|0
1646235200000|2022-03-02 15:33:20|4075.39|4075.39|4075.39|4075.39|4075.39|4075.39|4075.39|4075.39|0
1646235210000|2022-03-02 15:33:30|4075.54|4075.54|4075.54|4075.54|4075.54|4075.54|4075.54|4075.54|0
1646235220000|2022-03-02 15:33:40|4076.17|4076.17|4076.83|4076.83|4076.92|4076.92|4076.17|4076.17|0
1646235230000|2022-03-02 15:33:50|4076.98|4076.98|4077.61|4077.61|4077.61|4077.61|4076.98|4076.98|0
1646235240000|2022-03-02 15:34:00|4077.92|4077.92|4077.2|4077.2|4077.92|4077.92|4077.14|4077.14|0
1646235250000|2022-03-02 15:34:10|4077.14|4077.14|4077.26|4077.26|4077.26|4077.26|4076.96|4076.96|0
1646235260000|2022-03-02 15:34:20|4077.45|4077.45|4077.38|4077.38|4077.57|4077.57|4077.38|4077.38|0
1646235270000|2022-03-02 15:34:30|4076.45|4076.45|4075.51|4075.51|4076.6|4076.6|4075.51|4075.51|0
1646235290000|2022-03-02 15:34:50|4075.34|4075.34|4076.24|4076.24|4076.42|4076.42|4075.34|4075.34|0
1646235300000|2022-03-02 15:35:00|4076.14|4076.14|4075.23|4075.23|4076.14|4076.14|4075.23|4075.23|0
1646235310000|2022-03-02 15:35:10|4075.05|4075.05|4075.36|4075.36|4075.36|4075.36|4075.05|4075.05|0
1646235320000|2022-03-02 15:35:20|4075.52|4075.52|4074.99|4074.99|4075.52|4075.52|4074.99|4074.99|0
1646235330000|2022-03-02 15:35:30|4075.14|4075.14|4075.39|4075.39|4075.39|4075.39|4074.99|4074.99|0
1646235340000|2022-03-02 15:35:40|4075.57|4075.57|4075.88|4075.88|4075.88|4075.88|4075.57|4075.57|0
1646235360000|2022-03-02 15:36:00|4075.94|4075.94|4076.49|4076.49|4076.49|4076.49|4075.94|4075.94|0
1646235370000|2022-03-02 15:36:10|4076.43|4076.43|4076.43|4076.43|4076.43|4076.43|4075.81|4075.81|0
1646235380000|2022-03-02 15:36:20|4077.06|4077.06|4077.36|4077.36|4077.52|4077.52|4077.06|4077.06|0
1646235390000|2022-03-02 15:36:30|4077.52|4077.52|4077.48|4077.48|4077.52|4077.52|4077.48|4077.48|0
1646235400000|2022-03-02 15:36:40|4077.66|4077.66|4079.92|4079.92|4079.92|4079.92|4077.66|4077.66|0
1646235410000|2022-03-02 15:36:50|4080.23|4080.23|4080.89|4080.89|4080.89|4080.89|4080.23|4080.23|0
1646235420000|2022-03-02 15:37:00|4081.06|4081.06|4080.45|4080.45|4081.06|4081.06|4080.26|4080.26|0
1646235430000|2022-03-02 15:37:10|4080.14|4080.14|4079.92|4079.92|4080.21|4080.21|4079.9|4079.9|0
1646235440000|2022-03-02 15:37:20|4080.09|4080.09|4079.97|4079.97|4080.09|4080.09|4079.92|4079.92|0
1646235450000|2022-03-02 15:37:30|4079.66|4079.66|4079.19|4079.19|4079.66|4079.66|4079.19|4079.19|0
1646235460000|2022-03-02 15:37:40|4079.31|4079.31|4079.61|4079.61|4079.61|4079.61|4079.31|4079.31|0
1646235480000|2022-03-02 15:38:00|4079.73|4079.73|4078.99|4078.99|4079.77|4079.77|4078.99|4078.99|0
1646235490000|2022-03-02 15:38:10|4078.9|4078.9|4078.82|4078.82|4079.05|4079.05|4078.71|4078.71|0
1646235500000|2022-03-02 15:38:20|4078.66|4078.66|4077.42|4077.42|4078.66|4078.66|4077.38|4077.38|0
1646235510000|2022-03-02 15:38:30|4077.44|4077.44|4077.44|4077.44|4077.44|4077.44|4077.44|4077.44|0
1646235520000|2022-03-02 15:38:40|4077.13|4077.13|4077.13|4077.13|4077.13|4077.13|4077.13|4077.13|0
1646235530000|2022-03-02 15:38:50|4077.19|4077.19|4077.53|4077.53|4077.53|4077.53|4077.19|4077.19|0
1646235540000|2022-03-02 15:39:00|4077.58|4077.58|4076.9|4076.9|4077.58|4077.58|4076.9|4076.9|0
1646235550000|2022-03-02 15:39:10|4076.74|4076.74|4077.54|4077.54|4077.54|4077.54|4076.36|4076.36|0
1646235560000|2022-03-02 15:39:20|4077.85|4077.85|4077.98|4077.98|4078|4078|4077.85|4077.85|0
1646235570000|2022-03-02 15:39:30|4078.07|4078.07|4078.26|4078.26|4078.54|4078.54|4078.07|4078.07|0
1646235580000|2022-03-02 15:39:40|4078.23|4078.23|4078.18|4078.18|4078.23|4078.23|4077.71|4077.71|0
1646235590000|2022-03-02 15:39:50|4078.33|4078.33|4078.64|4078.64|4078.64|4078.64|4078.33|4078.33|0
1646235600000|2022-03-02 15:40:00|4078.83|4078.83|4079.76|4079.76|4079.76|4079.76|4078.83|4078.83|0
1646235610000|2022-03-02 15:40:10|4079.6|4079.6|4079.6|4079.6|4079.6|4079.6|4079.6|4079.6|0
1646235620000|2022-03-02 15:40:20|4079.45|4079.45|4077.51|4077.51|4079.45|4079.45|4077.51|4077.51|0
1646235630000|2022-03-02 15:40:30|4077.57|4077.57|4078.19|4078.19|4078.19|4078.19|4077.57|4077.57|0
1646235640000|2022-03-02 15:40:40|4078.29|4078.29|4079.53|4079.53|4079.53|4079.53|4078.29|4078.29|0
1646235650000|2022-03-02 15:40:50|4079.68|4079.68|4079.68|4079.68|4079.68|4079.68|4079.68|4079.68|0
1646235660000|2022-03-02 15:41:00|4079.84|4079.84|4079.55|4079.55|4079.99|4079.99|4079.55|4079.55|0
1646235670000|2022-03-02 15:41:10|4079.61|4079.61|4080.35|4080.35|4080.35|4080.35|4079.61|4079.61|0
1646235680000|2022-03-02 15:41:20|4080.04|4080.04|4079.59|4079.59|4080.04|4080.04|4079.41|4079.41|0
1646235690000|2022-03-02 15:41:30|4079.54|4079.54|4079.54|4079.54|4079.54|4079.54|4079.54|4079.54|0
1646235700000|2022-03-02 15:41:40|4079.5|4079.5|4079.7|4079.7|4080.01|4080.01|4079.41|4079.41|0
1646235710000|2022-03-02 15:41:50|4080.01|4080.01|4080.01|4080.01|4080.01|4080.01|4080.01|4080.01|0
1646235720000|2022-03-02 15:42:00|4079.91|4079.91|4079.91|4079.91|4079.91|4079.91|4079.91|4079.91|0
1646235730000|2022-03-02 15:42:10|4079.3|4079.3|4079.21|4079.21|4079.3|4079.3|4079.06|4079.06|0
1646235740000|2022-03-02 15:42:20|4079.17|4079.17|4079.17|4079.17|4079.17|4079.17|4079.17|4079.17|0
1646235750000|2022-03-02 15:42:30|4078.55|4078.55|4077.91|4077.91|4078.55|4078.55|4077.91|4077.91|0
1646235760000|2022-03-02 15:42:40|4077.85|4077.85|4077.85|4077.85|4077.85|4077.85|4077.85|4077.85|0
1646235770000|2022-03-02 15:42:50|4077.54|4077.54|4076.77|4076.77|4077.54|4077.54|4076.45|4076.45|0
1646235780000|2022-03-02 15:43:00|4076.46|4076.46|4076.74|4076.74|4076.74|4076.74|4076.46|4076.46|0
1646235790000|2022-03-02 15:43:10|4076.78|4076.78|4076.09|4076.09|4076.87|4076.87|4076.09|4076.09|0
1646235800000|2022-03-02 15:43:20|4075.79|4075.79|4076.1|4076.1|4076.41|4076.41|4075.79|4075.79|0
1646235810000|2022-03-02 15:43:30|4076|4076|4076|4076|4076|4076|4076|4076|0
1646235820000|2022-03-02 15:43:40|4076.1|4076.1|4078.06|4078.06|4078.06|4078.06|4076.1|4076.1|0
1646235830000|2022-03-02 15:43:50|4077.44|4077.44|4077.11|4077.11|4077.58|4077.58|4077.11|4077.11|0
1646235840000|2022-03-02 15:44:00|4077.27|4077.27|4077.12|4077.12|4077.31|4077.31|4077.12|4077.12|0
1646235850000|2022-03-02 15:44:10|4077|4077|4076.55|4076.55|4077|4077|4076.24|4076.24|0
1646235860000|2022-03-02 15:44:20|4076.24|4076.24|4076.24|4076.24|4076.24|4076.24|4076.24|4076.24|0
1646235870000|2022-03-02 15:44:30|4075.93|4075.93|4075.45|4075.45|4075.93|4075.93|4075.3|4075.3|0
1646235880000|2022-03-02 15:44:40|4075.41|4075.41|4075.07|4075.07|4075.41|4075.41|4075.07|4075.07|0
1646235890000|2022-03-02 15:44:50|4074.89|4074.89|4074.76|4074.76|4074.95|4074.95|4074.76|4074.76|0
1646235900000|2022-03-02 15:45:00|4075.38|4075.38|4075.54|4075.54|4075.54|4075.54|4075.38|4075.38|0
1646235910000|2022-03-02 15:45:10|4075.23|4075.23|4075.23|4075.23|4075.38|4075.38|4075.23|4075.23|0
1646235920000|2022-03-02 15:45:20|4075.13|4075.13|4075.04|4075.04|4075.13|4075.13|4075.04|4075.04|0
1646235930000|2022-03-02 15:45:30|4075.13|4075.13|4075.24|4075.24|4075.24|4075.24|4074.62|4074.62|0
1646235940000|2022-03-02 15:45:40|4075.4|4075.4|4076.58|4076.58|4076.64|4076.64|4075.4|4075.4|0
1646235950000|2022-03-02 15:45:50|4076.73|4076.73|4076.87|4076.87|4076.89|4076.89|4076.56|4076.56|0
1646235960000|2022-03-02 15:46:00|4076.24|4076.24|4076.14|4076.14|4076.24|4076.24|4076.14|4076.14|0
1646235970000|2022-03-02 15:46:10|4076.76|4076.76|4076.2|4076.2|4076.91|4076.91|4076.15|4076.15|0
1646235980000|2022-03-02 15:46:20|4076.24|4076.24|4076.86|4076.86|4076.86|4076.86|4076.2|4076.2|0
1646235990000|2022-03-02 15:46:30|4076.92|4076.92|4077.16|4077.16|4077.16|4077.16|4076.92|4076.92|0
1646236000000|2022-03-02 15:46:40|4077.12|4077.12|4077.99|4077.99|4077.99|4077.99|4077.06|4077.06|0
1646236010000|2022-03-02 15:46:50|4078.29|4078.29|4078.97|4078.97|4078.97|4078.97|4078.29|4078.29|0
1646236020000|2022-03-02 15:47:00|4079.09|4079.09|4079.24|4079.24|4079.4|4079.4|4079.09|4079.09|0
1646236030000|2022-03-02 15:47:10|4079.87|4079.87|4080.48|4080.48|4080.48|4080.48|4079.87|4079.87|0
1646236040000|2022-03-02 15:47:20|4080.79|4080.79|4080.79|4080.79|4080.79|4080.79|4080.79|4080.79|0
1646236050000|2022-03-02 15:47:30|4081.1|4081.1|4081.41|4081.41|4081.41|4081.41|4081.1|4081.1|0
1646236060000|2022-03-02 15:47:40|4082.34|4082.34|4082.59|4082.59|4082.65|4082.65|4082.34|4082.34|0
1646236070000|2022-03-02 15:47:50|4082.53|4082.53|4082.53|4082.53|4082.53|4082.53|4082.53|4082.53|0
1646236080000|2022-03-02 15:48:00|4082.5|4082.5|4082.03|4082.03|4082.5|4082.5|4082.03|4082.03|0
1646236100000|2022-03-02 15:48:20|4082.1|4082.1|4082.1|4082.1|4082.1|4082.1|4082.1|4082.1|0
1646236110000|2022-03-02 15:48:30|4082.25|4082.25|4084.22|4084.22|4084.22|4084.22|4082.25|4082.25|0
1646236120000|2022-03-02 15:48:40|4084.32|4084.32|4085.2|4085.2|4085.2|4085.2|4084.32|4084.32|0
1646236130000|2022-03-02 15:48:50|4084.58|4084.58|4084.7|4084.7|4084.7|4084.7|4084.42|4084.42|0
1646236140000|2022-03-02 15:49:00|4084.58|4084.58|4083.84|4083.84|4084.58|4084.58|4083.84|4083.84|0
1646236150000|2022-03-02 15:49:10|4084|4084|4085.08|4085.08|4085.08|4085.08|4084|4084|0
1646236160000|2022-03-02 15:49:20|4085.01|4085.01|4085.01|4085.01|4085.01|4085.01|4085.01|4085.01|0
1646236170000|2022-03-02 15:49:30|4085.32|4085.32|4085.38|4085.38|4085.38|4085.38|4085.32|4085.32|0
1646236180000|2022-03-02 15:49:40|4085.69|4085.69|4085.69|4085.69|4085.69|4085.69|4085.69|4085.69|0
1646236190000|2022-03-02 15:49:50|4085.64|4085.64|4085.56|4085.56|4085.64|4085.64|4085.4|4085.4|0
1646236200000|2022-03-02 15:50:00|4085.84|4085.84|4086.19|4086.19|4086.65|4086.65|4085.84|4085.84|0
1646236210000|2022-03-02 15:50:10|4086.31|4086.31|4086.99|4086.99|4086.99|4086.99|4086.31|4086.31|0
1646236220000|2022-03-02 15:50:20|4087.61|4087.61|4087.61|4087.61|4087.61|4087.61|4087.61|4087.61|0
1646236230000|2022-03-02 15:50:30|4088.23|4088.23|4089.47|4089.47|4089.47|4089.47|4088.23|4088.23|0
1646236240000|2022-03-02 15:50:40|4089.16|4089.16|4089.2|4089.2|4089.2|4089.2|4089.16|4089.16|0
1646236250000|2022-03-02 15:50:50|4089.51|4089.51|4091.04|4091.04|4091.13|4091.13|4089.35|4089.35|0
1646236260000|2022-03-02 15:51:00|4091.28|4091.28|4090.93|4090.93|4091.29|4091.29|4090.78|4090.78|0
1646236270000|2022-03-02 15:51:10|4090|4090|4087.77|4087.77|4090|4090|4087.77|4087.77|0
1646236280000|2022-03-02 15:51:20|4087.68|4087.68|4087.68|4087.68|4087.68|4087.68|4087.68|4087.68|0
1646236290000|2022-03-02 15:51:30|4087.06|4087.06|4087.06|4087.06|4087.06|4087.06|4087.06|4087.06|0
1646236300000|2022-03-02 15:51:40|4087.37|4087.37|4086.9|4086.9|4087.37|4087.37|4086.9|4086.9|0
1646236310000|2022-03-02 15:51:50|4086.75|4086.75|4086.88|4086.88|4087.19|4087.19|4086.57|4086.57|0
1646236320000|2022-03-02 15:52:00|4086.94|4086.94|4087.25|4087.25|4087.57|4087.57|4086.94|4086.94|0
1646236330000|2022-03-02 15:52:10|4087.16|4087.16|4085.87|4085.87|4087.16|4087.16|4085.87|4085.87|0
1646236340000|2022-03-02 15:52:20|4085.91|4085.91|4085.16|4085.16|4086.22|4086.22|4085.16|4085.16|0
1646236350000|2022-03-02 15:52:30|4085.04|4085.04|4085.04|4085.04|4085.66|4085.66|4085.04|4085.04|0
1646236360000|2022-03-02 15:52:40|4085.97|4085.97|4086.29|4086.29|4086.29|4086.29|4085.97|4085.97|0
1646236370000|2022-03-02 15:52:50|4086.34|4086.34|4086.34|4086.34|4086.66|4086.66|4086.03|4086.03|0
1646236380000|2022-03-02 15:53:00|4086.65|4086.65|4087.3|4087.3|4087.3|4087.3|4086.65|4086.65|0
1646236390000|2022-03-02 15:53:10|4087.62|4087.62|4087.4|4087.4|4087.71|4087.71|4087.4|4087.4|0
1646236400000|2022-03-02 15:53:20|4087.71|4087.71|4087.09|4087.09|4087.71|4087.71|4087.09|4087.09|0
1646236410000|2022-03-02 15:53:30|4086.78|4086.78|4086.62|4086.62|4087.4|4087.4|4086.62|4086.62|0
1646236420000|2022-03-02 15:53:40|4086.34|4086.34|4086|4086|4086.34|4086.34|4086|4086|0
1646236430000|2022-03-02 15:53:50|4086.31|4086.31|4086.49|4086.49|4086.62|4086.62|4086.31|4086.31|0
1646236440000|2022-03-02 15:54:00|4086.4|4086.4|4085.23|4085.23|4086.4|4086.4|4084.92|4084.92|0
1646236450000|2022-03-02 15:54:10|4084.92|4084.92|4085.23|4085.23|4085.23|4085.23|4084.92|4084.92|0
1646236460000|2022-03-02 15:54:20|4084.92|4084.92|4084.3|4084.3|4084.92|4084.92|4084.3|4084.3|0
1646236470000|2022-03-02 15:54:30|4084.92|4084.92|4084.71|4084.71|4085.02|4085.02|4084.71|4084.71|0
1646236490000|2022-03-02 15:54:50|4085.95|4085.95|4086.26|4086.26|4086.26|4086.26|4085.95|4085.95|0
1646236500000|2022-03-02 15:55:00|4086.57|4086.57|4086.94|4086.94|4087.35|4087.35|4086.48|4086.48|0
1646236510000|2022-03-02 15:55:10|4087.25|4087.25|4087.66|4087.66|4087.97|4087.97|4087.25|4087.25|0
1646236520000|2022-03-02 15:55:20|4087.35|4087.35|4087.35|4087.35|4087.35|4087.35|4087.35|4087.35|0
1646236530000|2022-03-02 15:55:30|4087.4|4087.4|4086.9|4086.9|4087.4|4087.4|4086.78|4086.78|0
1646236540000|2022-03-02 15:55:40|4087.09|4087.09|4088.17|4088.17|4088.17|4088.17|4087.09|4087.09|0
1646236550000|2022-03-02 15:55:50|4088.33|4088.33|4088.42|4088.42|4088.73|4088.73|4088.33|4088.33|0
1646236560000|2022-03-02 15:56:00|4088.11|4088.11|4088.59|4088.59|4088.59|4088.59|4087.96|4087.96|0
1646236570000|2022-03-02 15:56:10|4088.77|4088.77|4088.84|4088.84|4088.92|4088.92|4088.77|4088.77|0
1646236580000|2022-03-02 15:56:20|4088.53|4088.53|4088.53|4088.53|4088.59|4088.59|4088.53|4088.53|0
1646236590000|2022-03-02 15:56:30|4088.55|4088.55|4088.27|4088.27|4088.55|4088.55|4087.62|4087.62|0
1646236600000|2022-03-02 15:56:40|4088.45|4088.45|4087.97|4087.97|4088.45|4088.45|4087.83|4087.83|0
1646236610000|2022-03-02 15:56:50|4087.88|4087.88|4088.19|4088.19|4088.19|4088.19|4087.88|4087.88|0
1646236620000|2022-03-02 15:57:00|4087.88|4087.88|4087.53|4087.53|4087.88|4087.88|4087.53|4087.53|0
1646236630000|2022-03-02 15:57:10|4087.47|4087.47|4087.47|4087.47|4087.47|4087.47|4087.47|4087.47|0
1646236640000|2022-03-02 15:57:20|4087.78|4087.78|4087.78|4087.78|4087.78|4087.78|4087.78|4087.78|0
1646236650000|2022-03-02 15:57:30|4087.87|4087.87|4088.34|4088.34|4088.96|4088.96|4087.87|4087.87|0
1646236660000|2022-03-02 15:57:40|4088.65|4088.65|4088.65|4088.65|4088.65|4088.65|4088.65|4088.65|0
1646236670000|2022-03-02 15:57:50|4088.34|4088.34|4088.03|4088.03|4088.34|4088.34|4088.03|4088.03|0
1646236680000|2022-03-02 15:58:00|4088.34|4088.34|4088.49|4088.49|4088.49|4088.49|4088.34|4088.34|0
1646236690000|2022-03-02 15:58:10|4088.55|4088.55|4088.55|4088.55|4088.55|4088.55|4088.55|4088.55|0
1646236700000|2022-03-02 15:58:20|4088.62|4088.62|4088.52|4088.52|4089.02|4089.02|4088.52|4088.52|0
1646236710000|2022-03-02 15:58:30|4088.58|4088.58|4087.9|4087.9|4088.58|4088.58|4087.9|4087.9|0
1646236720000|2022-03-02 15:58:40|4087.59|4087.59|4087.28|4087.28|4087.59|4087.59|4087.28|4087.28|0
1646236730000|2022-03-02 15:58:50|4087.26|4087.26|4086.67|4086.67|4087.26|4087.26|4086.67|4086.67|0
1646236740000|2022-03-02 15:59:00|4086.82|4086.82|4087.19|4087.19|4088.65|4088.65|4086.82|4086.82|0
1646236750000|2022-03-02 15:59:10|4087.13|4087.13|4087.36|4087.36|4087.36|4087.36|4087.05|4087.05|0
1646236760000|2022-03-02 15:59:20|4087.98|4087.98|4088.29|4088.29|4088.29|4088.29|4087.98|4087.98|0
1646236770000|2022-03-02 15:59:30|4088.61|4088.61|4090.55|4090.55|4090.55|4090.55|4088.61|4088.61|0
1646236780000|2022-03-02 15:59:40|4090.71|4090.71|4091.41|4091.41|4091.41|4091.41|4090.71|4090.71|0
1646236800000|2022-03-02 16:00:00|4091.72|4091.72|4091.19|4091.19|4091.72|4091.72|4091.19|4091.19|0
1646236810000|2022-03-02 16:00:10|4089.95|4089.95|4089.98|4089.98|4089.98|4089.98|4089.67|4089.67|0
1646236820000|2022-03-02 16:00:20|4090.07|4090.07|4090.07|4090.07|4090.07|4090.07|4090.07|4090.07|0
1646236830000|2022-03-02 16:00:30|4089.76|4089.76|4089.27|4089.27|4089.76|4089.76|4089.27|4089.27|0
1646236840000|2022-03-02 16:00:40|4088.95|4088.95|4089.14|4089.14|4089.14|4089.14|4088.95|4088.95|0
1646236850000|2022-03-02 16:00:50|4088.99|4088.99|4088.04|4088.04|4088.99|4088.99|4088.04|4088.04|0
1646236860000|2022-03-02 16:01:00|4087.88|4087.88|4088.41|4088.41|4088.41|4088.41|4087.88|4087.88|0
1646236870000|2022-03-02 16:01:10|4088.72|4088.72|4088.41|4088.41|4088.72|4088.72|4088.41|4088.41|0
1646236880000|2022-03-02 16:01:20|4087.48|4087.48|4087.48|4087.48|4087.48|4087.48|4087.48|4087.48|0
1646236890000|2022-03-02 16:01:30|4087.66|4087.66|4087.57|4087.57|4087.66|4087.66|4087.57|4087.57|0
1646236900000|2022-03-02 16:01:40|4087.26|4087.26|4087.95|4087.95|4087.95|4087.95|4087.26|4087.26|0
1646236910000|2022-03-02 16:01:50|4088.05|4088.05|4087.99|4087.99|4088.14|4088.14|4087.74|4087.74|0
1646236920000|2022-03-02 16:02:00|4088.3|4088.3|4086.28|4086.28|4088.3|4088.3|4086.28|4086.28|0
1646236930000|2022-03-02 16:02:10|4085.82|4085.82|4085.77|4085.77|4085.82|4085.82|4084.76|4084.76|0
1646236940000|2022-03-02 16:02:20|4085.62|4085.62|4090.71|4090.71|4090.71|4090.71|4085.62|4085.62|0
1646236950000|2022-03-02 16:02:30|4089.78|4089.78|4090.79|4090.79|4090.95|4090.95|4089.78|4089.78|0
1646236960000|2022-03-02 16:02:40|4090.73|4090.73|4090.24|4090.24|4090.73|4090.73|4089.62|4089.62|0
1646236970000|2022-03-02 16:02:50|4090.16|4090.16|4090.38|4090.38|4090.78|4090.78|4089.98|4089.98|0
1646236980000|2022-03-02 16:03:00|4090.69|4090.69|4094.75|4094.75|4094.75|4094.75|4090.69|4090.69|0
1646236990000|2022-03-02 16:03:10|4094.6|4094.6|4095.64|4095.64|4095.64|4095.64|4092.87|4092.87|0
1646237000000|2022-03-02 16:03:20|4095.33|4095.33|4095.52|4095.52|4095.71|4095.71|4095.25|4095.25|0
1646237010000|2022-03-02 16:03:30|4096.46|4096.46|4096.74|4096.74|4096.74|4096.74|4096.46|4096.46|0
1646237020000|2022-03-02 16:03:40|4096.55|4096.55|4097.26|4097.26|4097.57|4097.57|4095.52|4095.52|0
1646237030000|2022-03-02 16:03:50|4096.95|4096.95|4097.88|4097.88|4098.69|4098.69|4096.95|4096.95|0
1646237040000|2022-03-02 16:04:00|4098.35|4098.35|4098.72|4098.72|4098.9|4098.9|4098.35|4098.35|0
1646237050000|2022-03-02 16:04:10|4099.15|4099.15|4100.05|4100.05|4100.14|4100.14|4099.15|4099.15|0
1646237060000|2022-03-02 16:04:20|4100.18|4100.18|4099.16|4099.16|4100.18|4100.18|4099.16|4099.16|0
1646237070000|2022-03-02 16:04:30|4099.01|4099.01|4099.7|4099.7|4099.7|4099.7|4097.9|4097.9|0
1646237080000|2022-03-02 16:04:40|4099.54|4099.54|4099.21|4099.21|4099.54|4099.54|4099.21|4099.21|0
1646237100000|2022-03-02 16:05:00|4099.37|4099.37|4097.4|4097.4|4099.81|4099.81|4097.24|4097.24|0
1646237110000|2022-03-02 16:05:10|4097.09|4097.09|4095.86|4095.86|4097.09|4097.09|4094.04|4094.04|0
1646237120000|2022-03-02 16:05:20|4095.55|4095.55|4093.79|4093.79|4095.55|4095.55|4093.67|4093.67|0
1646237130000|2022-03-02 16:05:30|4093.64|4093.64|4094.01|4094.01|4094.01|4094.01|4093.24|4093.24|0
1646237140000|2022-03-02 16:05:40|4093.86|4093.86|4093.86|4093.86|4094.01|4094.01|4092.93|4092.93|0
1646237150000|2022-03-02 16:05:50|4093.76|4093.76|4093.67|4093.67|4093.76|4093.76|4093.67|4093.67|0
1646237160000|2022-03-02 16:06:00|4094.32|4094.32|4094.9|4094.9|4094.9|4094.9|4094.32|4094.32|0
1646237170000|2022-03-02 16:06:10|4094.99|4094.99|4096.6|4096.6|4096.6|4096.6|4094.99|4094.99|0
1646237180000|2022-03-02 16:06:20|4096.91|4096.91|4096.5|4096.5|4097.4|4097.4|4096.5|4096.5|0
1646237200000|2022-03-02 16:06:40|4096.65|4096.65|4096.73|4096.73|4097.27|4097.27|4096.65|4096.65|0
1646237210000|2022-03-02 16:06:50|4096.7|4096.7|4096.73|4096.73|4096.82|4096.82|4096.7|4096.7|0
1646237220000|2022-03-02 16:07:00|4097.04|4097.04|4097.75|4097.75|4097.75|4097.75|4097.04|4097.04|0
1646237230000|2022-03-02 16:07:10|4097.92|4097.92|4097.65|4097.65|4097.96|4097.96|4097.18|4097.18|0
1646237240000|2022-03-02 16:07:20|4097.8|4097.8|4098.63|4098.63|4098.94|4098.94|4097.8|4097.8|0
1646237250000|2022-03-02 16:07:30|4098.39|4098.39|4097.01|4097.01|4098.39|4098.39|4096.83|4096.83|0
1646237260000|2022-03-02 16:07:40|4097.13|4097.13|4096.57|4096.57|4097.13|4097.13|4096.41|4096.41|0
1646237270000|2022-03-02 16:07:50|4096.74|4096.74|4096.84|4096.84|4096.84|4096.84|4096.74|4096.74|0
1646237280000|2022-03-02 16:08:00|4096.21|4096.21|4096.62|4096.62|4096.71|4096.71|4096.21|4096.21|0
1646237290000|2022-03-02 16:08:10|4096.93|4096.93|4096.99|4096.99|4097.24|4097.24|4096.84|4096.84|0
1646237300000|2022-03-02 16:08:20|4097.15|4097.15|4098.14|4098.14|4098.29|4098.29|4097.15|4097.15|0
1646237310000|2022-03-02 16:08:30|4098.01|4098.01|4095.51|4095.51|4098.01|4098.01|4095.51|4095.51|0
1646237320000|2022-03-02 16:08:40|4095.6|4095.6|4095.56|4095.56|4095.6|4095.6|4095.56|4095.56|0
1646237330000|2022-03-02 16:08:50|4095.87|4095.87|4095.25|4095.25|4095.87|4095.87|4095.25|4095.25|0
1646237340000|2022-03-02 16:09:00|4095.1|4095.1|4095.48|4095.48|4095.5|4095.5|4095.1|4095.1|0
1646237350000|2022-03-02 16:09:10|4094.85|4094.85|4095.7|4095.7|4096.08|4096.08|4094.81|4094.81|0
1646237360000|2022-03-02 16:09:20|4095.41|4095.41|4095.16|4095.16|4095.47|4095.47|4094.85|4094.85|0
1646237370000|2022-03-02 16:09:30|4094.85|4094.85|4094.94|4094.94|4095.12|4095.12|4094.85|4094.85|0
1646237380000|2022-03-02 16:09:40|4094.63|4094.63|4093.81|4093.81|4094.63|4094.63|4093.69|4093.69|0
1646237390000|2022-03-02 16:09:50|4093.5|4093.5|4093.81|4093.81|4093.81|4093.81|4093.5|4093.5|0
1646237400000|2022-03-02 16:10:00|4093.2|4093.2|4093.22|4093.22|4093.6|4093.6|4093.1|4093.1|0
1646237420000|2022-03-02 16:10:20|4093.53|4093.53|4094.15|4094.15|4094.3|4094.3|4093.53|4093.53|0
1646237430000|2022-03-02 16:10:30|4094.46|4094.46|4096.01|4096.01|4096.01|4096.01|4094.46|4094.46|0
1646237440000|2022-03-02 16:10:40|4096.1|4096.1|4096.96|4096.96|4097.26|4097.26|4095.86|4095.86|0
1646237450000|2022-03-02 16:10:50|4098.13|4098.13|4098|4098|4098.25|4098.25|4097.75|4097.75|0
1646237460000|2022-03-02 16:11:00|4097.5|4097.5|4097.6|4097.6|4097.6|4097.6|4097.5|4097.5|0
1646237470000|2022-03-02 16:11:10|4096.67|4096.67|4095.93|4095.93|4096.67|4096.67|4095.74|4095.74|0
1646237480000|2022-03-02 16:11:20|4096.09|4096.09|4096.09|4096.09|4096.09|4096.09|4096.09|4096.09|0
1646237490000|2022-03-02 16:11:30|4097.02|4097.02|4096.71|4096.71|4097.02|4097.02|4096.71|4096.71|0
1646237500000|2022-03-02 16:11:40|4096.75|4096.75|4096.79|4096.79|4096.79|4096.79|4096.75|4096.75|0
1646237510000|2022-03-02 16:11:50|4097.1|4097.1|4097.23|4097.23|4097.54|4097.54|4096.79|4096.79|0
1646237520000|2022-03-02 16:12:00|4096.77|4096.77|4096.56|4096.56|4096.77|4096.77|4096.56|4096.56|0
1646237530000|2022-03-02 16:12:10|4096.51|4096.51|4096.55|4096.55|4096.55|4096.55|4096.51|4096.51|0
1646237540000|2022-03-02 16:12:20|4096.71|4096.71|4096.71|4096.71|4096.71|4096.71|4096.71|4096.71|0
1646237550000|2022-03-02 16:12:30|4097.02|4097.02|4097.51|4097.51|4098.14|4098.14|4097.02|4097.02|0
1646237570000|2022-03-02 16:12:50|4097.56|4097.56|4097.56|4097.56|4097.56|4097.56|4097.56|4097.56|0
1646237580000|2022-03-02 16:13:00|4097.65|4097.65|4097.15|4097.15|4097.65|4097.65|4097.15|4097.15|0
1646237600000|2022-03-02 16:13:20|4098.18|4098.18|4098.08|4098.08|4098.18|4098.18|4098.08|4098.08|0
1646237610000|2022-03-02 16:13:30|4097.78|4097.78|4097.47|4097.47|4097.78|4097.78|4097.47|4097.47|0
1646237620000|2022-03-02 16:13:40|4097.62|4097.62|4097.03|4097.03|4097.78|4097.78|4097.03|4097.03|0
1646237630000|2022-03-02 16:13:50|4096.91|4096.91|4097.5|4097.5|4097.5|4097.5|4096.82|4096.82|0
1646237640000|2022-03-02 16:14:00|4097.87|4097.87|4098.27|4098.27|4098.58|4098.58|4097.87|4097.87|0
1646237650000|2022-03-02 16:14:10|4098.43|4098.43|4097.67|4097.67|4098.43|4098.43|4097.49|4097.49|0
1646237660000|2022-03-02 16:14:20|4097.69|4097.69|4098.78|4098.78|4098.78|4098.78|4097.69|4097.69|0
1646237670000|2022-03-02 16:14:30|4098.94|4098.94|4099.09|4099.09|4099.09|4099.09|4098.94|4098.94|0
1646237680000|2022-03-02 16:14:40|4098.94|4098.94|4098.94|4098.94|4098.94|4098.94|4098.94|4098.94|0
1646237690000|2022-03-02 16:14:50|4098.63|4098.63|4097.92|4097.92|4098.63|4098.63|4097.92|4097.92|0
1646237700000|2022-03-02 16:15:00|4098.24|4098.24|4098.01|4098.01|4098.29|4098.29|4097.98|4097.98|0
1646237710000|2022-03-02 16:15:10|4098.06|4098.06|4098.86|4098.86|4098.86|4098.86|4097.9|4097.9|0
1646237720000|2022-03-02 16:15:20|4098.91|4098.91|4099|4099|4099.27|4099.27|4098.63|4098.63|0
1646237730000|2022-03-02 16:15:30|4098.95|4098.95|4099.98|4099.98|4099.98|4099.98|4098.95|4098.95|0
1646237740000|2022-03-02 16:15:40|4099.89|4099.89|4101.12|4101.12|4101.12|4101.12|4099.79|4099.79|0
1646237750000|2022-03-02 16:15:50|4100.96|4100.96|4100.88|4100.88|4101.06|4101.06|4100.88|4100.88|0
1646237760000|2022-03-02 16:16:00|4100.78|4100.78|4101.47|4101.47|4101.47|4101.47|4100.07|4100.07|0
1646237770000|2022-03-02 16:16:10|4102.09|4102.09|4100.34|4100.34|4102.09|4102.09|4100.34|4100.34|0
1646237780000|2022-03-02 16:16:20|4100.65|4100.65|4099.53|4099.53|4100.65|4100.65|4099.53|4099.53|0
1646237790000|2022-03-02 16:16:30|4100.23|4100.23|4100.23|4100.23|4100.23|4100.23|4100.23|4100.23|0
1646237800000|2022-03-02 16:16:40|4099.92|4099.92|4099.92|4099.92|4099.92|4099.92|4099.61|4099.61|0
1646237810000|2022-03-02 16:16:50|4099.98|4099.98|4099.98|4099.98|4099.98|4099.98|4099.98|4099.98|0
1646237820000|2022-03-02 16:17:00|4100.1|4100.1|4100.41|4100.41|4100.41|4100.41|4100.1|4100.1|0
1646237830000|2022-03-02 16:17:10|4100.1|4100.1|4099.48|4099.48|4100.1|4100.1|4099.48|4099.48|0
1646237840000|2022-03-02 16:17:20|4099.42|4099.42|4098.65|4098.65|4099.42|4099.42|4098.65|4098.65|0
1646237850000|2022-03-02 16:17:30|4098.34|4098.34|4098.51|4098.51|4098.51|4098.51|4098.34|4098.34|0
1646237860000|2022-03-02 16:17:40|4098.45|4098.45|4098.14|4098.14|4098.45|4098.45|4098.14|4098.14|0
1646237870000|2022-03-02 16:17:50|4097.83|4097.83|4097.95|4097.95|4098.07|4098.07|4097.52|4097.52|0
1646237880000|2022-03-02 16:18:00|4097.86|4097.86|4097.21|4097.21|4097.86|4097.86|4097.21|4097.21|0
1646237890000|2022-03-02 16:18:10|4097.4|4097.4|4096.63|4096.63|4097.4|4097.4|4096.63|4096.63|0
1646237900000|2022-03-02 16:18:20|4096.32|4096.32|4096.47|4096.47|4096.47|4096.47|4096.32|4096.32|0
1646237910000|2022-03-02 16:18:30|4096.78|4096.78|4096.27|4096.27|4096.78|4096.78|4096.27|4096.27|0
1646237920000|2022-03-02 16:18:40|4096.58|4096.58|4095.96|4095.96|4097.54|4097.54|4095.96|4095.96|0
1646237930000|2022-03-02 16:18:50|4095.87|4095.87|4096.46|4096.46|4096.61|4096.61|4095.81|4095.81|0
1646237940000|2022-03-02 16:19:00|4096.77|4096.77|4096.86|4096.86|4097.26|4097.26|4096.77|4096.77|0
1646237950000|2022-03-02 16:19:10|4096.69|4096.69|4097.62|4097.62|4097.62|4097.62|4096.69|4096.69|0
1646237960000|2022-03-02 16:19:20|4097.31|4097.31|4097.31|4097.31|4097.31|4097.31|4097.31|4097.31|0
1646237970000|2022-03-02 16:19:30|4097.4|4097.4|4097.03|4097.03|4097.5|4097.5|4097.03|4097.03|0
1646237980000|2022-03-02 16:19:40|4097.5|4097.5|4098.52|4098.52|4098.52|4098.52|4097.5|4097.5|0
1646237990000|2022-03-02 16:19:50|4098.21|4098.21|4098.16|4098.16|4098.21|4098.21|4098.12|4098.12|0
1646238000000|2022-03-02 16:20:00|4098.25|4098.25|4099.67|4099.67|4099.67|4099.67|4098.25|4098.25|0
1646238010000|2022-03-02 16:20:10|4099.82|4099.82|4099.11|4099.11|4099.82|4099.82|4099.11|4099.11|0
1646238020000|2022-03-02 16:20:20|4099.26|4099.26|4098.96|4098.96|4099.26|4099.26|4098.96|4098.96|0
1646238030000|2022-03-02 16:20:30|4098.8|4098.8|4099.39|4099.39|4099.39|4099.39|4098.46|4098.46|0
1646238040000|2022-03-02 16:20:40|4099.7|4099.7|4099.48|4099.48|4099.7|4099.7|4099.48|4099.48|0
1646238050000|2022-03-02 16:20:50|4099.17|4099.17|4099.13|4099.13|4099.17|4099.17|4099.13|4099.13|0
1646238060000|2022-03-02 16:21:00|4099.04|4099.04|4097.51|4097.51|4099.04|4099.04|4097.36|4097.36|0
1646238070000|2022-03-02 16:21:10|4097.82|4097.82|4097.51|4097.51|4097.82|4097.82|4097.51|4097.51|0
1646238080000|2022-03-02 16:21:20|4097.2|4097.2|4097.2|4097.2|4097.2|4097.2|4097.2|4097.2|0
1646238090000|2022-03-02 16:21:30|4097.16|4097.16|4095.92|4095.92|4097.16|4097.16|4095.92|4095.92|0
1646238100000|2022-03-02 16:21:40|4095.61|4095.61|4095.46|4095.46|4095.61|4095.61|4095.3|4095.3|0
1646238110000|2022-03-02 16:21:50|4095.58|4095.58|4095.39|4095.39|4095.8|4095.8|4095.39|4095.39|0
1646238120000|2022-03-02 16:22:00|4095.08|4095.08|4095.71|4095.71|4095.71|4095.71|4095.08|4095.08|0
1646238130000|2022-03-02 16:22:10|4095.08|4095.08|4095.15|4095.15|4095.18|4095.18|4095.08|4095.08|0
1646238140000|2022-03-02 16:22:20|4095.1|4095.1|4095.19|4095.19|4095.19|4095.19|4094.88|4094.88|0
1646238160000|2022-03-02 16:22:40|4095.1|4095.1|4094.29|4094.29|4095.1|4095.1|4094.29|4094.29|0
1646238170000|2022-03-02 16:22:50|4094.23|4094.23|4093.5|4093.5|4094.23|4094.23|4093.5|4093.5|0
1646238180000|2022-03-02 16:23:00|4093.66|4093.66|4093.31|4093.31|4093.68|4093.68|4093.31|4093.31|0
1646238190000|2022-03-02 16:23:10|4093.25|4093.25|4093.53|4093.53|4093.53|4093.53|4093.25|4093.25|0
1646238200000|2022-03-02 16:23:20|4093.35|4093.35|4092.4|4092.4|4093.35|4093.35|4092.4|4092.4|0
1646238210000|2022-03-02 16:23:30|4092.09|4092.09|4091.6|4091.6|4092.09|4092.09|4091.55|4091.55|0
1646238220000|2022-03-02 16:23:40|4091.69|4091.69|4091.35|4091.35|4091.69|4091.69|4091.04|4091.04|0
1646238230000|2022-03-02 16:23:50|4091.31|4091.31|4090.67|4090.67|4091.34|4091.34|4090.67|4090.67|0
1646238240000|2022-03-02 16:24:00|4091.29|4091.29|4090.85|4090.85|4091.29|4091.29|4090.85|4090.85|0
1646238250000|2022-03-02 16:24:10|4090.69|4090.69|4089.76|4089.76|4090.69|4090.69|4089.76|4089.76|0
1646238260000|2022-03-02 16:24:20|4089.67|4089.67|4090.32|4090.32|4090.32|4090.32|4089.61|4089.61|0
1646238270000|2022-03-02 16:24:30|4090.51|4090.51|4091.43|4091.43|4091.43|4091.43|4090.51|4090.51|0
1646238280000|2022-03-02 16:24:40|4091.12|4091.12|4091.12|4091.12|4091.12|4091.12|4091.12|4091.12|0
1646238300000|2022-03-02 16:25:00|4091.22|4091.22|4091.71|4091.71|4091.93|4091.93|4091.22|4091.22|0
1646238310000|2022-03-02 16:25:10|4091.86|4091.86|4091.62|4091.62|4091.86|4091.86|4090.8|4090.8|0
1646238320000|2022-03-02 16:25:20|4091.58|4091.58|4091.36|4091.36|4091.58|4091.58|4091.36|4091.36|0
1646238330000|2022-03-02 16:25:30|4091.46|4091.46|4090.71|4090.71|4091.46|4091.46|4090.52|4090.52|0
1646238340000|2022-03-02 16:25:40|4091.02|4091.02|4090.98|4090.98|4091.14|4091.14|4090.98|4090.98|0
1646238350000|2022-03-02 16:25:50|4091.14|4091.14|4091.28|4091.28|4091.81|4091.81|4091.14|4091.14|0
1646238360000|2022-03-02 16:26:00|4091.19|4091.19|4091.24|4091.24|4091.25|4091.25|4091.16|4091.16|0
1646238370000|2022-03-02 16:26:10|4091.56|4091.56|4091.65|4091.65|4091.87|4091.87|4091.56|4091.56|0
1646238400000|2022-03-02 16:26:40|4091.68|4091.68|4092.03|4092.03|4092.03|4092.03|4091.68|4091.68|0
1646238410000|2022-03-02 16:26:50|4092.34|4092.34|4092.8|4092.8|4092.8|4092.8|4092.34|4092.34|0
1646238420000|2022-03-02 16:27:00|4092.82|4092.82|4092.82|4092.82|4092.97|4092.97|4092.82|4092.82|0
1646238430000|2022-03-02 16:27:10|4092.84|4092.84|4092.75|4092.75|4092.84|4092.84|4092.75|4092.75|0
1646238440000|2022-03-02 16:27:20|4092.81|4092.81|4093.61|4093.61|4093.9|4093.9|4092.81|4092.81|0
1646238450000|2022-03-02 16:27:30|4093.52|4093.52|4093.9|4093.9|4094.12|4094.12|4093.52|4093.52|0
1646238460000|2022-03-02 16:27:40|4094.05|4094.05|4093.41|4093.41|4094.06|4094.06|4093.41|4093.41|0
1646238470000|2022-03-02 16:27:50|4094.03|4094.03|4094.19|4094.19|4094.5|4094.5|4094.03|4094.03|0
1646238480000|2022-03-02 16:28:00|4094.5|4094.5|4093.82|4093.82|4094.5|4094.5|4093.82|4093.82|0
1646238490000|2022-03-02 16:28:10|4093.8|4093.8|4094.56|4094.56|4094.87|4094.87|4093.69|4093.69|0
1646238500000|2022-03-02 16:28:20|4094.72|4094.72|4096.58|4096.58|4096.58|4096.58|4094.72|4094.72|0
1646238510000|2022-03-02 16:28:30|4096.49|4096.49|4097.16|4097.16|4098.34|4098.34|4096.49|4096.49|0
1646238520000|2022-03-02 16:28:40|4097.01|4097.01|4097.1|4097.1|4097.1|4097.1|4096.23|4096.23|0
1646238530000|2022-03-02 16:28:50|4097.01|4097.01|4098.03|4098.03|4098.03|4098.03|4096.7|4096.7|0
1646238540000|2022-03-02 16:29:00|4097.72|4097.72|4096.19|4096.19|4097.72|4097.72|4096.19|4096.19|0
1646238550000|2022-03-02 16:29:10|4095.88|4095.88|4093.12|4093.12|4095.88|4095.88|4093.12|4093.12|0
1646238560000|2022-03-02 16:29:20|4093|4093|4093.02|4093.02|4093.02|4093.02|4092.2|4092.2|0
1646238570000|2022-03-02 16:29:30|4093.17|4093.17|4090.74|4090.74|4093.17|4093.17|4090.43|4090.43|0
1646238580000|2022-03-02 16:29:40|4091.11|4091.11|4090.24|4090.24|4091.11|4091.11|4090.09|4090.09|0
1646238590000|2022-03-02 16:29:50|4089.63|4089.63|4087.43|4087.43|4089.63|4089.63|4087.43|4087.43|0
1646295300000|2022-03-03 08:15:00|4050.99|4050.99|4052.39|4052.39|4052.39|4052.39|4050.99|4050.99|0
1646295310000|2022-03-03 08:15:10|4052.85|4052.85|4056.27|4056.27|4056.27|4056.27|4052.85|4052.85|0
1646295320000|2022-03-03 08:15:20|4056.12|4056.12|4057.96|4057.96|4057.96|4057.96|4056.12|4056.12|0
1646295330000|2022-03-03 08:15:30|4057.34|4057.34|4057.21|4057.21|4057.39|4057.39|4056.73|4056.73|0
1646295340000|2022-03-03 08:15:40|4057.16|4057.16|4057.16|4057.16|4057.16|4057.16|4057.16|4057.16|0
1646295350000|2022-03-03 08:15:50|4057.45|4057.45|4056.43|4056.43|4057.45|4057.45|4056.28|4056.28|0
1646295360000|2022-03-03 08:16:00|4056.34|4056.34|4057.7|4057.7|4058.01|4058.01|4056.15|4056.15|0
1646295370000|2022-03-03 08:16:10|4057.75|4057.75|4057.68|4057.68|4057.75|4057.75|4057.66|4057.66|0
1646295390000|2022-03-03 08:16:30|4055.35|4055.35|4054.39|4054.39|4055.35|4055.35|4054.23|4054.23|0
1646295400000|2022-03-03 08:16:40|4054.57|4054.57|4055.19|4055.19|4055.19|4055.19|4054.48|4054.48|0
1646295410000|2022-03-03 08:16:50|4055.31|4055.31|4055.22|4055.22|4055.31|4055.31|4055.22|4055.22|0
1646295420000|2022-03-03 08:17:00|4055.05|4055.05|4055.05|4055.05|4055.05|4055.05|4055.05|4055.05|0
1646295430000|2022-03-03 08:17:10|4055.36|4055.36|4053.23|4053.23|4055.36|4055.36|4053.23|4053.23|0
1646295440000|2022-03-03 08:17:20|4053.05|4053.05|4053.61|4053.61|4053.61|4053.61|4052.99|4052.99|0
1646295450000|2022-03-03 08:17:30|4053.3|4053.3|4050.88|4050.88|4053.3|4053.3|4050.72|4050.72|0
1646295460000|2022-03-03 08:17:40|4050.82|4050.82|4051.27|4051.27|4051.27|4051.27|4050.51|4050.51|0
1646295470000|2022-03-03 08:17:50|4051.58|4051.58|4051.25|4051.25|4051.88|4051.88|4051.25|4051.25|0
1646295480000|2022-03-03 08:18:00|4050.48|4050.48|4051.2|4051.2|4051.35|4051.35|4050.42|4050.42|0
1646295490000|2022-03-03 08:18:10|4051.66|4051.66|4051.04|4051.04|4051.97|4051.97|4051.04|4051.04|0
1646295500000|2022-03-03 08:18:20|4050.86|4050.86|4048.48|4048.48|4050.86|4050.86|4048.48|4048.48|0
1646295510000|2022-03-03 08:18:30|4047.73|4047.73|4047.14|4047.14|4047.73|4047.73|4046.95|4046.95|0
1646295520000|2022-03-03 08:18:40|4046.83|4046.83|4046.78|4046.78|4046.88|4046.88|4046.78|4046.78|0
1646295540000|2022-03-03 08:19:00|4046.88|4046.88|4046.26|4046.26|4046.88|4046.88|4046.26|4046.26|0
1646295550000|2022-03-03 08:19:10|4046.21|4046.21|4047.24|4047.24|4047.24|4047.24|4046.21|4046.21|0
1646295560000|2022-03-03 08:19:20|4047.55|4047.55|4048.06|4048.06|4048.06|4048.06|4047.29|4047.29|0
1646295570000|2022-03-03 08:19:30|4048.69|4048.69|4048.4|4048.4|4050.1|4050.1|4048.37|4048.37|0
1646295580000|2022-03-03 08:19:40|4048.09|4048.09|4048.09|4048.09|4048.09|4048.09|4047.94|4047.94|0
1646295590000|2022-03-03 08:19:50|4049.33|4049.33|4048.26|4048.26|4049.33|4049.33|4048.26|4048.26|0
1646295600000|2022-03-03 08:20:00|4049.19|4049.19|4049.19|4049.19|4049.19|4049.19|4049.19|4049.19|0
1646295610000|2022-03-03 08:20:10|4049.38|4049.38|4049.38|4049.38|4049.38|4049.38|4049.38|4049.38|0
1646295620000|2022-03-03 08:20:20|4049.69|4049.69|4049.69|4049.69|4050|4050|4049.38|4049.38|0
1646295630000|2022-03-03 08:20:30|4049.97|4049.97|4049.66|4049.66|4049.97|4049.97|4049.66|4049.66|0
1646295640000|2022-03-03 08:20:40|4051.21|4051.21|4051.95|4051.95|4053.04|4053.04|4051.21|4051.21|0
1646295650000|2022-03-03 08:20:50|4051.33|4051.33|4051.24|4051.24|4051.33|4051.33|4051.24|4051.24|0
1646295660000|2022-03-03 08:21:00|4051.19|4051.19|4054.13|4054.13|4054.13|4054.13|4051.19|4051.19|0
1646295670000|2022-03-03 08:21:10|4054.29|4054.29|4051.28|4051.28|4054.29|4054.29|4051.28|4051.28|0
1646295680000|2022-03-03 08:21:20|4052.21|4052.21|4052.08|4052.08|4052.3|4052.3|4051.68|4051.68|0
1646295690000|2022-03-03 08:21:30|4052.39|4052.39|4048.83|4048.83|4052.39|4052.39|4048.83|4048.83|0
1646295710000|2022-03-03 08:21:50|4046.65|4046.65|4046.86|4046.86|4047.17|4047.17|4046.34|4046.34|0
1646295720000|2022-03-03 08:22:00|4047.48|4047.48|4047.18|4047.18|4047.64|4047.64|4047.02|4047.02|0
1646295730000|2022-03-03 08:22:10|4047.13|4047.13|4047.41|4047.41|4047.41|4047.41|4046.95|4046.95|0
1646295740000|2022-03-03 08:22:20|4046.48|4046.48|4047.41|4047.41|4047.41|4047.41|4046.48|4046.48|0
1646295750000|2022-03-03 08:22:30|4047.39|4047.39|4047.08|4047.08|4047.39|4047.39|4047.08|4047.08|0
1646295760000|2022-03-03 08:22:40|4047.39|4047.39|4048.6|4048.6|4048.6|4048.6|4047.39|4047.39|0
1646295770000|2022-03-03 08:22:50|4047.98|4047.98|4045.81|4045.81|4047.98|4047.98|4045.81|4045.81|0
1646295780000|2022-03-03 08:23:00|4046.74|4046.74|4047.9|4047.9|4047.9|4047.9|4046.33|4046.33|0
1646295790000|2022-03-03 08:23:10|4047.81|4047.81|4047.81|4047.81|4047.81|4047.81|4047.66|4047.66|0
1646295800000|2022-03-03 08:23:20|4048.32|4048.32|4050.46|4050.46|4051.08|4051.08|4048.32|4048.32|0
1646295810000|2022-03-03 08:23:30|4050.39|4050.39|4049.09|4049.09|4050.39|4050.39|4049.09|4049.09|0
1646295820000|2022-03-03 08:23:40|4049.4|4049.4|4049.42|4049.42|4049.42|4049.42|4049.4|4049.4|0
1646295830000|2022-03-03 08:23:50|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|0
1646295840000|2022-03-03 08:24:00|4048.98|4048.98|4049.51|4049.51|4050.69|4050.69|4048.98|4048.98|0
1646295850000|2022-03-03 08:24:10|4050.45|4050.45|4050.45|4050.45|4050.45|4050.45|4050.45|4050.45|0
1646295860000|2022-03-03 08:24:20|4051.07|4051.07|4049.52|4049.52|4051.07|4051.07|4049.52|4049.52|0
1646295870000|2022-03-03 08:24:30|4049.64|4049.64|4049.64|4049.64|4049.64|4049.64|4049.64|4049.64|0
1646295880000|2022-03-03 08:24:40|4049.02|4049.02|4048.95|4048.95|4049.02|4049.02|4048.86|4048.86|0
1646295890000|2022-03-03 08:24:50|4049.88|4049.88|4050.25|4050.25|4050.25|4050.25|4049.88|4049.88|0
1646295900000|2022-03-03 08:25:00|4050.41|4050.41|4050.72|4050.72|4050.9|4050.9|4050.41|4050.41|0
1646295910000|2022-03-03 08:25:10|4051.03|4051.03|4050.8|4050.8|4051.73|4051.73|4050.8|4050.8|0
1646295920000|2022-03-03 08:25:20|4051.11|4051.11|4048.94|4048.94|4051.11|4051.11|4048.94|4048.94|0
1646295930000|2022-03-03 08:25:30|4048.63|4048.63|4048.33|4048.33|4048.63|4048.63|4048.33|4048.33|0
1646295940000|2022-03-03 08:25:40|4048.17|4048.17|4047.41|4047.41|4048.17|4048.17|4046.91|4046.91|0
1646295950000|2022-03-03 08:25:50|4046.79|4046.79|4043.87|4043.87|4046.79|4046.79|4043.87|4043.87|0
1646295960000|2022-03-03 08:26:00|4043.38|4043.38|4043.52|4043.52|4044.45|4044.45|4043.07|4043.07|0
1646295970000|2022-03-03 08:26:10|4044.14|4044.14|4043.77|4043.77|4044.14|4044.14|4043.21|4043.21|0
1646295980000|2022-03-03 08:26:20|4043.92|4043.92|4043.83|4043.83|4043.92|4043.92|4043.83|4043.83|0
1646295990000|2022-03-03 08:26:30|4043.55|4043.55|4042.51|4042.51|4043.55|4043.55|4042.51|4042.51|0
1646296000000|2022-03-03 08:26:40|4041.84|4041.84|4041.97|4041.97|4041.97|4041.97|4041.51|4041.51|0
1646296010000|2022-03-03 08:26:50|4041.81|4041.81|4041.97|4041.97|4041.97|4041.97|4041.81|4041.81|0
1646296020000|2022-03-03 08:27:00|4042.06|4042.06|4041.88|4041.88|4042.37|4042.37|4041.88|4041.88|0
1646296030000|2022-03-03 08:27:10|4042|4042|4044.07|4044.07|4044.22|4044.22|4041.95|4041.95|0
1646296040000|2022-03-03 08:27:20|4044.38|4044.38|4043.42|4043.42|4044.75|4044.75|4043.26|4043.26|0
1646296050000|2022-03-03 08:27:30|4043.73|4043.73|4043.79|4043.79|4044.24|4044.24|4043.73|4043.73|0
1646296060000|2022-03-03 08:27:40|4044.02|4044.02|4043.85|4043.85|4044.02|4044.02|4043.85|4043.85|0
1646296070000|2022-03-03 08:27:50|4043.54|4043.54|4042.92|4042.92|4043.54|4043.54|4042.92|4042.92|0
1646296080000|2022-03-03 08:28:00|4043.01|4043.01|4042.13|4042.13|4043.01|4043.01|4042.13|4042.13|0
1646296090000|2022-03-03 08:28:10|4041.76|4041.76|4044.25|4044.25|4044.25|4044.25|4041.76|4041.76|0
1646296100000|2022-03-03 08:28:20|4044.09|4044.09|4044.09|4044.09|4044.09|4044.09|4044.09|4044.09|0
1646296110000|2022-03-03 08:28:30|4043.16|4043.16|4043.16|4043.16|4043.16|4043.16|4043.16|4043.16|0
1646296120000|2022-03-03 08:28:40|4043.47|4043.47|4043.15|4043.15|4043.47|4043.47|4042.54|4042.54|0
1646296130000|2022-03-03 08:28:50|4043.31|4043.31|4042.75|4042.75|4043.31|4043.31|4042.75|4042.75|0
1646296140000|2022-03-03 08:29:00|4042.16|4042.16|4039.99|4039.99|4042.16|4042.16|4039.99|4039.99|0
1646296150000|2022-03-03 08:29:10|4040.61|4040.61|4040.3|4040.3|4040.61|4040.61|4040.3|4040.3|0
1646296160000|2022-03-03 08:29:20|4040.48|4040.48|4040.54|4040.54|4040.54|4040.54|4040.48|4040.48|0
1646296170000|2022-03-03 08:29:30|4040.48|4040.48|4037|4037|4040.48|4040.48|4037|4037|0
1646296180000|2022-03-03 08:29:40|4037.46|4037.46|4037.3|4037.3|4038.39|4038.39|4037.3|4037.3|0
1646296190000|2022-03-03 08:29:50|4037.93|4037.93|4037.93|4037.93|4037.93|4037.93|4037.93|4037.93|0
1646296200000|2022-03-03 08:30:00|4037.83|4037.83|4039|4039|4039|4039|4037.52|4037.52|0
1646296210000|2022-03-03 08:30:10|4039.15|4039.15|4039.63|4039.63|4039.93|4039.93|4039.15|4039.15|0
1646296220000|2022-03-03 08:30:20|4038.7|4038.7|4038.05|4038.05|4038.7|4038.7|4038.05|4038.05|0
1646296230000|2022-03-03 08:30:30|4037.88|4037.88|4038.42|4038.42|4038.42|4038.42|4037.8|4037.8|0
1646296240000|2022-03-03 08:30:40|4038.46|4038.46|4036.66|4036.66|4038.46|4038.46|4036.66|4036.66|0
1646296250000|2022-03-03 08:30:50|4036.19|4036.19|4036.04|4036.04|4036.35|4036.35|4036.04|4036.04|0
1646296260000|2022-03-03 08:31:00|4035.95|4035.95|4036.54|4036.54|4036.85|4036.85|4035.95|4035.95|0
1646296270000|2022-03-03 08:31:10|4036.23|4036.23|4036.05|4036.05|4036.23|4036.23|4036.05|4036.05|0
1646296280000|2022-03-03 08:31:20|4035.12|4035.12|4035.74|4035.74|4035.74|4035.74|4035.12|4035.12|0
1646296290000|2022-03-03 08:31:30|4035.78|4035.78|4035.78|4035.78|4035.78|4035.78|4035.78|4035.78|0
1646296300000|2022-03-03 08:31:40|4034.23|4034.23|4034.23|4034.23|4034.23|4034.23|4034.23|4034.23|0
1646296310000|2022-03-03 08:31:50|4033.61|4033.61|4030.81|4030.81|4033.61|4033.61|4030.66|4030.66|0
1646296320000|2022-03-03 08:32:00|4030.5|4030.5|4031.91|4031.91|4032.01|4032.01|4029.61|4029.61|0
1646296330000|2022-03-03 08:32:10|4031.82|4031.82|4029.6|4029.6|4031.82|4031.82|4029.6|4029.6|0
1646296340000|2022-03-03 08:32:20|4029.91|4029.91|4029.6|4029.6|4030.22|4030.22|4029.6|4029.6|0
1646296350000|2022-03-03 08:32:30|4029.29|4029.29|4030.41|4030.41|4030.41|4030.41|4029.29|4029.29|0
1646296360000|2022-03-03 08:32:40|4030|4030|4029.32|4029.32|4030|4030|4029.32|4029.32|0
1646296370000|2022-03-03 08:32:50|4029.02|4029.02|4029.49|4029.49|4029.92|4029.92|4029.02|4029.02|0
1646296380000|2022-03-03 08:33:00|4029.18|4029.18|4027.23|4027.23|4029.18|4029.18|4027.23|4027.23|0
1646296390000|2022-03-03 08:33:10|4026.11|4026.11|4029.28|4029.28|4029.28|4029.28|4026.06|4026.06|0
1646296400000|2022-03-03 08:33:20|4030.53|4030.53|4029.76|4029.76|4030.53|4030.53|4029.76|4029.76|0
1646296410000|2022-03-03 08:33:30|4029.14|4029.14|4028.9|4028.9|4029.14|4029.14|4028.9|4028.9|0
1646296430000|2022-03-03 08:33:50|4028.72|4028.72|4028.63|4028.63|4028.78|4028.78|4028.41|4028.41|0
1646296440000|2022-03-03 08:34:00|4028.45|4028.45|4029.62|4029.62|4029.78|4029.78|4028.24|4028.24|0
1646296450000|2022-03-03 08:34:10|4029.01|4029.01|4027.59|4027.59|4029.01|4029.01|4027.59|4027.59|0
1646296460000|2022-03-03 08:34:20|4027.54|4027.54|4026.63|4026.63|4027.54|4027.54|4026.15|4026.15|0
1646296470000|2022-03-03 08:34:30|4026.69|4026.69|4026.94|4026.94|4026.94|4026.94|4026.63|4026.63|0
1646296480000|2022-03-03 08:34:40|4027.25|4027.25|4027.28|4027.28|4027.28|4027.28|4027.25|4027.25|0
1646296490000|2022-03-03 08:34:50|4026.34|4026.34|4024.8|4024.8|4026.34|4026.34|4024.8|4024.8|0
1646296500000|2022-03-03 08:35:00|4025.35|4025.35|4025.49|4025.49|4025.67|4025.67|4025.35|4025.35|0
1646296510000|2022-03-03 08:35:10|4026.42|4026.42|4027.45|4027.45|4027.45|4027.45|4026.42|4026.42|0
1646296520000|2022-03-03 08:35:20|4027.26|4027.26|4027.28|4027.28|4027.28|4027.28|4027.26|4027.26|0
1646296530000|2022-03-03 08:35:30|4027.9|4027.9|4027.75|4027.75|4028.05|4028.05|4027.75|4027.75|0
1646296540000|2022-03-03 08:35:40|4027.59|4027.59|4026.55|4026.55|4027.59|4027.59|4026.55|4026.55|0
1646296550000|2022-03-03 08:35:50|4026.86|4026.86|4027.04|4027.04|4027.04|4027.04|4026.64|4026.64|0
1646296560000|2022-03-03 08:36:00|4026.95|4026.95|4023.03|4023.03|4026.95|4026.95|4023.03|4023.03|0
1646296570000|2022-03-03 08:36:10|4022.9|4022.9|4022.61|4022.61|4023.08|4023.08|4022.61|4022.61|0
1646296580000|2022-03-03 08:36:20|4022.46|4022.46|4022.62|4022.62|4023.08|4023.08|4022.15|4022.15|0
1646296590000|2022-03-03 08:36:30|4022.44|4022.44|4022.75|4022.75|4022.75|4022.75|4022.13|4022.13|0
1646296600000|2022-03-03 08:36:40|4021.82|4021.82|4022.62|4022.62|4023.55|4023.55|4021.82|4021.82|0
1646296610000|2022-03-03 08:36:50|4022.68|4022.68|4026.35|4026.35|4026.41|4026.41|4022.68|4022.68|0
1646296620000|2022-03-03 08:37:00|4026.47|4026.47|4025.21|4025.21|4026.47|4026.47|4025.21|4025.21|0
1646296630000|2022-03-03 08:37:10|4025.52|4025.52|4025.04|4025.04|4025.52|4025.52|4025.04|4025.04|0
1646296640000|2022-03-03 08:37:20|4024.94|4024.94|4024.83|4024.83|4024.94|4024.94|4024.83|4024.83|0
1646296650000|2022-03-03 08:37:30|4025.45|4025.45|4025.39|4025.39|4025.45|4025.45|4025.39|4025.39|0
1646296670000|2022-03-03 08:37:50|4025.7|4025.7|4024.96|4024.96|4025.79|4025.79|4023.97|4023.97|0
1646296680000|2022-03-03 08:38:00|4025.59|4025.59|4026.3|4026.3|4026.3|4026.3|4025.59|4025.59|0
1646296690000|2022-03-03 08:38:10|4026.2|4026.2|4024.81|4024.81|4026.2|4026.2|4024.18|4024.18|0
1646296700000|2022-03-03 08:38:20|4025.12|4025.12|4025.23|4025.23|4025.54|4025.54|4024.49|4024.49|0
1646296710000|2022-03-03 08:38:30|4025.54|4025.54|4025.08|4025.08|4025.54|4025.54|4024.77|4024.77|0
1646296720000|2022-03-03 08:38:40|4025.39|4025.39|4025.98|4025.98|4025.98|4025.98|4025.39|4025.39|0
1646296730000|2022-03-03 08:38:50|4025.36|4025.36|4025.36|4025.36|4025.36|4025.36|4025.36|4025.36|0
1646296740000|2022-03-03 08:39:00|4025.05|4025.05|4024.43|4024.43|4025.05|4025.05|4024.43|4024.43|0
1646296750000|2022-03-03 08:39:10|4023.96|4023.96|4022.09|4022.09|4023.96|4023.96|4022.09|4022.09|0
1646296760000|2022-03-03 08:39:20|4022.11|4022.11|4021.94|4021.94|4022.25|4022.25|4021.8|4021.8|0
1646296770000|2022-03-03 08:39:30|4021.32|4021.32|4021.2|4021.2|4021.32|4021.32|4021.2|4021.2|0
1646296780000|2022-03-03 08:39:40|4021.26|4021.26|4021.04|4021.04|4021.36|4021.36|4021.04|4021.04|0
1646296790000|2022-03-03 08:39:50|4020.74|4020.74|4021.05|4021.05|4021.05|4021.05|4020.74|4020.74|0
1646296800000|2022-03-03 08:40:00|4021.36|4021.36|4019.64|4019.64|4021.51|4021.51|4019.64|4019.64|0
1646296810000|2022-03-03 08:40:10|4019.33|4019.33|4018.75|4018.75|4019.33|4019.33|4018.65|4018.65|0
1646296820000|2022-03-03 08:40:20|4018.43|4018.43|4020.64|4020.64|4021.08|4021.08|4018.43|4018.43|0
1646296830000|2022-03-03 08:40:30|4020.95|4020.95|4018.31|4018.31|4020.95|4020.95|4018.31|4018.31|0
1646296840000|2022-03-03 08:40:40|4018.48|4018.48|4019.72|4019.72|4019.72|4019.72|4018.48|4018.48|0
1646296850000|2022-03-03 08:40:50|4019.1|4019.1|4019.66|4019.66|4019.66|4019.66|4019.1|4019.1|0
1646296860000|2022-03-03 08:41:00|4019.72|4019.72|4020.4|4020.4|4020.4|4020.4|4019.72|4019.72|0
1646296880000|2022-03-03 08:41:20|4023.81|4023.81|4020.74|4020.74|4023.81|4023.81|4020.52|4020.52|0
1646296890000|2022-03-03 08:41:30|4022.6|4022.6|4022.29|4022.29|4022.6|4022.6|4021.36|4021.36|0
1646296900000|2022-03-03 08:41:40|4022.44|4022.44|4022.75|4022.75|4022.75|4022.75|4021.67|4021.67|0
1646296910000|2022-03-03 08:41:50|4022.68|4022.68|4022.28|4022.28|4022.68|4022.68|4021.66|4021.66|0
1646296920000|2022-03-03 08:42:00|4022.59|4022.59|4022.12|4022.12|4022.59|4022.59|4021.5|4021.5|0
1646296930000|2022-03-03 08:42:10|4020.73|4020.73|4022.22|4022.22|4022.22|4022.22|4020.73|4020.73|0
1646296940000|2022-03-03 08:42:20|4022.68|4022.68|4023.33|4023.33|4023.79|4023.79|4022.68|4022.68|0
1646296950000|2022-03-03 08:42:30|4022.71|4022.71|4022.26|4022.26|4022.89|4022.89|4022.26|4022.26|0
1646296960000|2022-03-03 08:42:40|4022.32|4022.32|4023|4023|4023|4023|4022.32|4022.32|0
1646296970000|2022-03-03 08:42:50|4023.31|4023.31|4020.06|4020.06|4023.5|4023.5|4020.06|4020.06|0
1646296980000|2022-03-03 08:43:00|4019.6|4019.6|4019.76|4019.76|4020.94|4020.94|4019.39|4019.39|0
1646296990000|2022-03-03 08:43:10|4020.38|4020.38|4020.38|4020.38|4020.69|4020.69|4020.38|4020.38|0
1646297000000|2022-03-03 08:43:20|4020.47|4020.47|4020.36|4020.36|4020.47|4020.47|4020.01|4020.01|0
1646297010000|2022-03-03 08:43:30|4020.4|4020.4|4020.09|4020.09|4020.4|4020.4|4020.09|4020.09|0
1646297020000|2022-03-03 08:43:40|4019.81|4019.81|4019.73|4019.73|4019.81|4019.81|4019.73|4019.73|0
1646297030000|2022-03-03 08:43:50|4019.57|4019.57|4019.42|4019.42|4019.57|4019.57|4019.42|4019.42|0
1646297040000|2022-03-03 08:44:00|4019.12|4019.12|4018.1|4018.1|4019.12|4019.12|4017.79|4017.79|0
1646297050000|2022-03-03 08:44:10|4018.22|4018.22|4018.22|4018.22|4018.22|4018.22|4018.22|4018.22|0
1646297060000|2022-03-03 08:44:20|4017.6|4017.6|4017.42|4017.42|4017.6|4017.6|4016.98|4016.98|0
1646297070000|2022-03-03 08:44:30|4017.73|4017.73|4017.24|4017.24|4017.73|4017.73|4017.24|4017.24|0
1646297080000|2022-03-03 08:44:40|4017.19|4017.19|4017.04|4017.04|4017.19|4017.19|4017.04|4017.04|0
1646297090000|2022-03-03 08:44:50|4016.98|4016.98|4015.11|4015.11|4016.98|4016.98|4015.11|4015.11|0
1646297100000|2022-03-03 08:45:00|4014.8|4014.8|4014.01|4014.01|4014.8|4014.8|4013.97|4013.97|0
1646297110000|2022-03-03 08:45:10|4013.39|4013.39|4013.34|4013.34|4013.39|4013.39|4012.75|4012.75|0
1646297120000|2022-03-03 08:45:20|4014.27|4014.27|4014.7|4014.7|4014.7|4014.7|4014.27|4014.27|0
1646297130000|2022-03-03 08:45:30|4015.31|4015.31|4015.71|4015.71|4015.71|4015.71|4015.31|4015.31|0
1646297140000|2022-03-03 08:45:40|4015.86|4015.86|4015.7|4015.7|4015.86|4015.86|4015.67|4015.67|0
1646297150000|2022-03-03 08:45:50|4015.84|4015.84|4014.83|4014.83|4015.84|4015.84|4014.83|4014.83|0
1646297160000|2022-03-03 08:46:00|4015.15|4015.15|4015.15|4015.15|4015.15|4015.15|4015.15|4015.15|0
1646297170000|2022-03-03 08:46:10|4015.19|4015.19|4014.72|4014.72|4015.5|4015.5|4014.72|4014.72|0
1646297180000|2022-03-03 08:46:20|4014.7|4014.7|4014.7|4014.7|4014.7|4014.7|4014.7|4014.7|0
1646297190000|2022-03-03 08:46:30|4015.32|4015.32|4015.91|4015.91|4015.91|4015.91|4015.32|4015.32|0
1646297200000|2022-03-03 08:46:40|4016.37|4016.37|4015.91|4015.91|4016.53|4016.53|4015.91|4015.91|0
1646297210000|2022-03-03 08:46:50|4016.53|4016.53|4016.26|4016.26|4016.57|4016.57|4016.26|4016.26|0
1646297220000|2022-03-03 08:47:00|4016.34|4016.34|4014.38|4014.38|4016.34|4016.34|4014.38|4014.38|0
1646297230000|2022-03-03 08:47:10|4015|4015|4015.62|4015.62|4015.62|4015.62|4015|4015|0
1646297240000|2022-03-03 08:47:20|4015.72|4015.72|4015.49|4015.49|4015.72|4015.72|4015.18|4015.18|0
1646297250000|2022-03-03 08:47:30|4014.87|4014.87|4016.43|4016.43|4016.43|4016.43|4014.87|4014.87|0
1646297260000|2022-03-03 08:47:40|4016.11|4016.11|4015.49|4015.49|4016.11|4016.11|4015.49|4015.49|0
1646297270000|2022-03-03 08:47:50|4015.8|4015.8|4015.71|4015.71|4015.8|4015.8|4015.71|4015.71|0
1646297280000|2022-03-03 08:48:00|4015.8|4015.8|4015.52|4015.52|4015.8|4015.8|4015.3|4015.3|0
1646297290000|2022-03-03 08:48:10|4015.21|4015.21|4015.34|4015.34|4015.34|4015.34|4014.72|4014.72|0
1646297300000|2022-03-03 08:48:20|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|0
1646297310000|2022-03-03 08:48:30|4014.4|4014.4|4013.94|4013.94|4014.4|4014.4|4013.94|4013.94|0
1646297320000|2022-03-03 08:48:40|4014.03|4014.03|4013.77|4013.77|4014.14|4014.14|4013.72|4013.72|0
1646297330000|2022-03-03 08:48:50|4014.39|4014.39|4014.08|4014.08|4014.39|4014.39|4014.08|4014.08|0
1646297340000|2022-03-03 08:49:00|4014.27|4014.27|4016.97|4016.97|4016.97|4016.97|4014.27|4014.27|0
1646297350000|2022-03-03 08:49:10|4017.03|4017.03|4017.4|4017.4|4017.56|4017.56|4017.03|4017.03|0
1646297360000|2022-03-03 08:49:20|4016.47|4016.47|4016.47|4016.47|4016.47|4016.47|4016.47|4016.47|0
1646297370000|2022-03-03 08:49:30|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|0
1646297380000|2022-03-03 08:49:40|4015.85|4015.85|4013.52|4013.52|4015.85|4015.85|4013.52|4013.52|0
1646297390000|2022-03-03 08:49:50|4013.21|4013.21|4013.93|4013.93|4014.82|4014.82|4013.21|4013.21|0
1646297400000|2022-03-03 08:50:00|4013.74|4013.74|4012.71|4012.71|4013.74|4013.74|4012.09|4012.09|0
1646297410000|2022-03-03 08:50:10|4012.09|4012.09|4011.61|4011.61|4012.09|4012.09|4011.61|4011.61|0
1646297420000|2022-03-03 08:50:20|4010.98|4010.98|4010.98|4010.98|4010.98|4010.98|4010.98|4010.98|0
1646297430000|2022-03-03 08:50:30|4011.1|4011.1|4010.79|4010.79|4011.1|4011.1|4010.79|4010.79|0
1646297440000|2022-03-03 08:50:40|4010.48|4010.48|4010.37|4010.37|4010.85|4010.85|4010.18|4010.18|0
1646297450000|2022-03-03 08:50:50|4010.39|4010.39|4009.89|4009.89|4010.39|4010.39|4009.89|4009.89|0
1646297460000|2022-03-03 08:51:00|4010.51|4010.51|4010.42|4010.42|4010.51|4010.51|4010.42|4010.42|0
1646297470000|2022-03-03 08:51:10|4010.4|4010.4|4011.74|4011.74|4011.74|4011.74|4009.37|4009.37|0
1646297480000|2022-03-03 08:51:20|4011.92|4011.92|4012.47|4012.47|4012.47|4012.47|4011.92|4011.92|0
1646297490000|2022-03-03 08:51:30|4012.78|4012.78|4012.78|4012.78|4012.78|4012.78|4012.78|4012.78|0
1646297500000|2022-03-03 08:51:40|4012.91|4012.91|4013.58|4013.58|4013.58|4013.58|4012.81|4012.81|0
1646297510000|2022-03-03 08:51:50|4013.86|4013.86|4015.08|4015.08|4015.08|4015.08|4013.81|4013.81|0
1646297520000|2022-03-03 08:52:00|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|0
1646297530000|2022-03-03 08:52:10|4014.91|4014.91|4015.7|4015.7|4015.88|4015.88|4014.91|4014.91|0
1646297540000|2022-03-03 08:52:20|4015.39|4015.39|4015.39|4015.39|4015.39|4015.39|4015.39|4015.39|0
1646297550000|2022-03-03 08:52:30|4015.7|4015.7|4016.01|4016.01|4016.01|4016.01|4015.7|4015.7|0
1646297560000|2022-03-03 08:52:40|4016.32|4016.32|4016.21|4016.21|4016.36|4016.36|4016.21|4016.21|0
1646297570000|2022-03-03 08:52:50|4016.44|4016.44|4016.36|4016.36|4016.44|4016.44|4016.36|4016.36|0
1646297580000|2022-03-03 08:53:00|4016.21|4016.21|4012.95|4012.95|4016.23|4016.23|4012.95|4012.95|0
1646297590000|2022-03-03 08:53:10|4012.32|4012.32|4011.9|4011.9|4012.32|4012.32|4011.9|4011.9|0
1646297600000|2022-03-03 08:53:20|4012.84|4012.84|4014.05|4014.05|4014.05|4014.05|4012.81|4012.81|0
1646297610000|2022-03-03 08:53:30|4014.21|4014.21|4013.68|4013.68|4014.39|4014.39|4013.68|4013.68|0
1646297620000|2022-03-03 08:53:40|4013.37|4013.37|4014.71|4014.71|4014.71|4014.71|4013.37|4013.37|0
1646297630000|2022-03-03 08:53:50|4014.4|4014.4|4014.4|4014.4|4014.4|4014.4|4014.4|4014.4|0
1646297640000|2022-03-03 08:54:00|4014.49|4014.49|4014.18|4014.18|4014.49|4014.49|4014.18|4014.18|0
1646297650000|2022-03-03 08:54:10|4014.27|4014.27|4013.99|4013.99|4014.3|4014.3|4013.99|4013.99|0
1646297660000|2022-03-03 08:54:20|4014.61|4014.61|4014.73|4014.73|4014.73|4014.73|4014.61|4014.61|0
1646297670000|2022-03-03 08:54:30|4015.31|4015.31|4014.69|4014.69|4015.31|4015.31|4014.69|4014.69|0
1646297690000|2022-03-03 08:54:50|4015|4015|4015.17|4015.17|4015.21|4015.21|4015|4015|0
1646297700000|2022-03-03 08:55:00|4015.35|4015.35|4015.82|4015.82|4015.82|4015.82|4015.04|4015.04|0
1646297710000|2022-03-03 08:55:10|4014.88|4014.88|4014.88|4014.88|4014.88|4014.88|4014.88|4014.88|0
1646297720000|2022-03-03 08:55:20|4014.26|4014.26|4014.26|4014.26|4014.26|4014.26|4014.26|4014.26|0
1646297730000|2022-03-03 08:55:30|4014.54|4014.54|4012.75|4012.75|4014.69|4014.69|4012.75|4012.75|0
1646297740000|2022-03-03 08:55:40|4011.39|4011.39|4012.74|4012.74|4012.74|4012.74|4011.39|4011.39|0
1646297750000|2022-03-03 08:55:50|4012.83|4012.83|4012.83|4012.83|4012.83|4012.83|4012.83|4012.83|0
1646297760000|2022-03-03 08:56:00|4012.37|4012.37|4012.12|4012.12|4012.37|4012.37|4012.12|4012.12|0
1646297770000|2022-03-03 08:56:10|4011.96|4011.96|4010.95|4010.95|4012.03|4012.03|4010.95|4010.95|0
1646297780000|2022-03-03 08:56:20|4011.26|4011.26|4011.48|4011.48|4012.5|4012.5|4011.17|4011.17|0
1646297790000|2022-03-03 08:56:30|4011.38|4011.38|4012.32|4012.32|4012.32|4012.32|4011.38|4011.38|0
1646297800000|2022-03-03 08:56:40|4012.6|4012.6|4013.68|4013.68|4013.68|4013.68|4012.6|4012.6|0
1646297810000|2022-03-03 08:56:50|4013.56|4013.56|4013.22|4013.22|4013.56|4013.56|4011.92|4011.92|0
1646297820000|2022-03-03 08:57:00|4013.13|4013.13|4013.13|4013.13|4013.13|4013.13|4013.13|4013.13|0
1646297840000|2022-03-03 08:57:20|4012.19|4012.19|4011.89|4011.89|4012.5|4012.5|4011.89|4011.89|0
1646297870000|2022-03-03 08:57:50|4011.8|4011.8|4011.68|4011.68|4011.8|4011.8|4011.68|4011.68|0
1646297880000|2022-03-03 08:58:00|4011.59|4011.59|4012.12|4012.12|4012.22|4012.22|4011.59|4011.59|0
1646297890000|2022-03-03 08:58:10|4013.37|4013.37|4010.41|4010.41|4013.37|4013.37|4010.41|4010.41|0
1646297900000|2022-03-03 08:58:20|4010.49|4010.49|4011.72|4011.72|4011.72|4011.72|4010.49|4010.49|0
1646297910000|2022-03-03 08:58:30|4011.67|4011.67|4011.67|4011.67|4011.67|4011.67|4011.67|4011.67|0
1646297920000|2022-03-03 08:58:40|4011.44|4011.44|4011.16|4011.16|4011.44|4011.44|4011.16|4011.16|0
1646297930000|2022-03-03 08:58:50|4011.47|4011.47|4012.32|4012.32|4012.32|4012.32|4011.47|4011.47|0
1646297940000|2022-03-03 08:59:00|4012.23|4012.23|4012.38|4012.38|4012.54|4012.54|4012.23|4012.23|0
1646297950000|2022-03-03 08:59:10|4012.23|4012.23|4010.67|4010.67|4012.23|4012.23|4010.67|4010.67|0
1646297960000|2022-03-03 08:59:20|4010.79|4010.79|4010.25|4010.25|4010.88|4010.88|4010.25|4010.25|0
1646297970000|2022-03-03 08:59:30|4009.63|4009.63|4009.63|4009.63|4009.63|4009.63|4009.63|4009.63|0
1646297980000|2022-03-03 08:59:40|4010.88|4010.88|4011.81|4011.81|4011.81|4011.81|4010.88|4010.88|0
1646297990000|2022-03-03 08:59:50|4011.19|4011.19|4011.19|4011.19|4011.19|4011.19|4011.19|4011.19|0
1646298000000|2022-03-03 09:00:00|4011.5|4011.5|4011.86|4011.86|4011.86|4011.86|4011.5|4011.5|0
1646298010000|2022-03-03 09:00:10|4012.48|4012.48|4012.94|4012.94|4012.94|4012.94|4012.48|4012.48|0
1646298030000|2022-03-03 09:00:30|4013.25|4013.25|4013.25|4013.25|4013.25|4013.25|4013.25|4013.25|0
1646298040000|2022-03-03 09:00:40|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|0
1646298050000|2022-03-03 09:00:50|4013.99|4013.99|4013.99|4013.99|4013.99|4013.99|4013.99|4013.99|0
1646298060000|2022-03-03 09:01:00|4014.08|4014.08|4013.73|4013.73|4014.08|4014.08|4013.73|4013.73|0
1646298070000|2022-03-03 09:01:10|4011.55|4011.55|4012.27|4012.27|4012.27|4012.27|4011.55|4011.55|0
1646298080000|2022-03-03 09:01:20|4012.58|4012.58|4012.58|4012.58|4012.58|4012.58|4012.58|4012.58|0
1646298110000|2022-03-03 09:01:50|4012.27|4012.27|4010.72|4010.72|4012.27|4012.27|4010.72|4010.72|0
1646298120000|2022-03-03 09:02:00|4010.76|4010.76|4013.01|4013.01|4013.14|4013.14|4010.76|4010.76|0
1646298130000|2022-03-03 09:02:10|4012.7|4012.7|4013.1|4013.1|4013.1|4013.1|4012.7|4012.7|0
1646298140000|2022-03-03 09:02:20|4013.26|4013.26|4013.26|4013.26|4013.26|4013.26|4013.26|4013.26|0
1646298160000|2022-03-03 09:02:40|4013.35|4013.35|4013.26|4013.26|4013.35|4013.35|4013.26|4013.26|0
1646298170000|2022-03-03 09:02:50|4013.35|4013.35|4012.89|4012.89|4013.35|4013.35|4012.89|4012.89|0
1646298180000|2022-03-03 09:03:00|4012.26|4012.26|4012.49|4012.49|4012.58|4012.58|4012.26|4012.26|0
1646298190000|2022-03-03 09:03:10|4012.8|4012.8|4013.11|4013.11|4013.11|4013.11|4012.8|4012.8|0
1646298200000|2022-03-03 09:03:20|4013.74|4013.74|4013.74|4013.74|4013.74|4013.74|4013.74|4013.74|0
1646298220000|2022-03-03 09:03:40|4013.68|4013.68|4013.68|4013.68|4013.68|4013.68|4013.68|4013.68|0
1646298230000|2022-03-03 09:03:50|4013.59|4013.59|4013.55|4013.55|4013.59|4013.59|4013.55|4013.55|0
1646298240000|2022-03-03 09:04:00|4012|4012|4011.69|4011.69|4012|4012|4011.69|4011.69|0
1646298250000|2022-03-03 09:04:10|4011.41|4011.41|4011.45|4011.45|4011.49|4011.49|4011.41|4011.41|0
1646298260000|2022-03-03 09:04:20|4011.41|4011.41|4011.57|4011.57|4011.57|4011.57|4011.11|4011.11|0
1646298270000|2022-03-03 09:04:30|4011.88|4011.88|4012.57|4012.57|4012.66|4012.66|4011.88|4011.88|0
1646298280000|2022-03-03 09:04:40|4012.88|4012.88|4012.88|4012.88|4012.88|4012.88|4012.88|4012.88|0
1646298290000|2022-03-03 09:04:50|4013|4013|4014.42|4014.42|4014.42|4014.42|4013|4013|0
1646298300000|2022-03-03 09:05:00|4014.27|4014.27|4014.79|4014.79|4014.95|4014.95|4013.87|4013.87|0
1646298310000|2022-03-03 09:05:10|4014.82|4014.82|4014.47|4014.47|4014.93|4014.93|4014.47|4014.47|0
1646298320000|2022-03-03 09:05:20|4014.16|4014.16|4014.32|4014.32|4014.32|4014.32|4013.85|4013.85|0
1646298330000|2022-03-03 09:05:30|4014.74|4014.74|4015.21|4015.21|4015.21|4015.21|4014.74|4014.74|0
1646298340000|2022-03-03 09:05:40|4015.83|4015.83|4016.27|4016.27|4016.27|4016.27|4015.65|4015.65|0
1646298350000|2022-03-03 09:05:50|4016.58|4016.58|4016.43|4016.43|4016.89|4016.89|4016.43|4016.43|0
1646298360000|2022-03-03 09:06:00|4016.52|4016.52|4018.83|4018.83|4019.32|4019.32|4016.52|4016.52|0
1646298370000|2022-03-03 09:06:10|4018.88|4018.88|4018.88|4018.88|4018.88|4018.88|4018.88|4018.88|0
1646298380000|2022-03-03 09:06:20|4018.57|4018.57|4017.58|4017.58|4018.57|4018.57|4017.49|4017.49|0
1646298390000|2022-03-03 09:06:30|4017.48|4017.48|4017.33|4017.33|4017.48|4017.48|4016.71|4016.71|0
1646298410000|2022-03-03 09:06:50|4017|4017|4017.28|4017.28|4017.28|4017.28|4017|4017|0
1646298420000|2022-03-03 09:07:00|4017.12|4017.12|4016.66|4016.66|4017.12|4017.12|4016.66|4016.66|0
1646298430000|2022-03-03 09:07:10|4015.73|4015.73|4015.73|4015.73|4015.73|4015.73|4015.73|4015.73|0
1646298440000|2022-03-03 09:07:20|4015.57|4015.57|4015.57|4015.57|4015.57|4015.57|4015.57|4015.57|0
1646298450000|2022-03-03 09:07:30|4015.39|4015.39|4015.15|4015.15|4015.39|4015.39|4015.06|4015.06|0
1646298460000|2022-03-03 09:07:40|4015.06|4015.06|4015.21|4015.21|4015.21|4015.21|4015.06|4015.06|0
1646298470000|2022-03-03 09:07:50|4015.06|4015.06|4013.97|4013.97|4015.06|4015.06|4013.97|4013.97|0
1646298480000|2022-03-03 09:08:00|4014.16|4014.16|4016.06|4016.06|4016.27|4016.27|4014.16|4014.16|0
1646298490000|2022-03-03 09:08:10|4015.9|4015.9|4015.66|4015.66|4015.9|4015.9|4015.66|4015.66|0
1646298510000|2022-03-03 09:08:30|4015.96|4015.96|4015.96|4015.96|4015.96|4015.96|4015.96|4015.96|0
1646298520000|2022-03-03 09:08:40|4015.65|4015.65|4015.65|4015.65|4015.65|4015.65|4015.65|4015.65|0
1646298530000|2022-03-03 09:08:50|4015.34|4015.34|4015.34|4015.34|4015.34|4015.34|4015.34|4015.34|0
1646298540000|2022-03-03 09:09:00|4015.96|4015.96|4014.94|4014.94|4015.96|4015.96|4014.94|4014.94|0
1646298550000|2022-03-03 09:09:10|4014.75|4014.75|4014.45|4014.45|4014.75|4014.75|4014.37|4014.37|0
1646298560000|2022-03-03 09:09:20|4015.04|4015.04|4014.92|4014.92|4015.32|4015.32|4014.3|4014.3|0
1646298570000|2022-03-03 09:09:30|4014.74|4014.74|4014.62|4014.62|4014.74|4014.74|4014.56|4014.56|0
1646298580000|2022-03-03 09:09:40|4014.74|4014.74|4015.51|4015.51|4015.51|4015.51|4014.74|4014.74|0
1646298590000|2022-03-03 09:09:50|4016.13|4016.13|4015.51|4015.51|4016.13|4016.13|4015.51|4015.51|0
1646298600000|2022-03-03 09:10:00|4015.82|4015.82|4015.35|4015.35|4015.82|4015.82|4015.35|4015.35|0
1646298620000|2022-03-03 09:10:20|4015.2|4015.2|4014.31|4014.31|4015.2|4015.2|4014.27|4014.27|0
1646298630000|2022-03-03 09:10:30|4014.39|4014.39|4015.17|4015.17|4015.17|4015.17|4014.39|4014.39|0
1646298640000|2022-03-03 09:10:40|4015.48|4015.48|4015.82|4015.82|4016|4016|4015.48|4015.48|0
1646298660000|2022-03-03 09:11:00|4015.77|4015.77|4016.08|4016.08|4016.08|4016.08|4015.77|4015.77|0
1646298670000|2022-03-03 09:11:10|4016.04|4016.04|4016.04|4016.04|4016.04|4016.04|4016.04|4016.04|0
1646298700000|2022-03-03 09:11:40|4015.95|4015.95|4015.64|4015.64|4015.95|4015.95|4015.33|4015.33|0
1646298710000|2022-03-03 09:11:50|4016.32|4016.32|4018.29|4018.29|4018.75|4018.75|4016.32|4016.32|0
1646298720000|2022-03-03 09:12:00|4019.22|4019.22|4019.59|4019.59|4019.69|4019.69|4019.07|4019.07|0
1646298730000|2022-03-03 09:12:10|4019.69|4019.69|4020.36|4020.36|4020.36|4020.36|4019.69|4019.69|0
1646298740000|2022-03-03 09:12:20|4021.29|4021.29|4021.1|4021.1|4021.29|4021.29|4021.01|4021.01|0
1646298750000|2022-03-03 09:12:30|4021.2|4021.2|4020.24|4020.24|4021.2|4021.2|4020.24|4020.24|0
1646298760000|2022-03-03 09:12:40|4020|4020|4021.03|4021.03|4021.03|4021.03|4019.6|4019.6|0
1646298770000|2022-03-03 09:12:50|4021.88|4021.88|4021.65|4021.65|4022.45|4022.45|4021.65|4021.65|0
1646298780000|2022-03-03 09:13:00|4021.47|4021.47|4020.18|4020.18|4021.47|4021.47|4020.18|4020.18|0
1646298790000|2022-03-03 09:13:10|4020.08|4020.08|4019.92|4019.92|4020.08|4020.08|4019.92|4019.92|0
1646298800000|2022-03-03 09:13:20|4019.98|4019.98|4019.98|4019.98|4019.98|4019.98|4019.98|4019.98|0
1646298810000|2022-03-03 09:13:30|4017.49|4017.49|4017.49|4017.49|4017.49|4017.49|4017.49|4017.49|0
1646298820000|2022-03-03 09:13:40|4017.8|4017.8|4017.8|4017.8|4017.8|4017.8|4017.8|4017.8|0
1646298830000|2022-03-03 09:13:50|4018.61|4018.61|4018.59|4018.59|4018.61|4018.61|4018.59|4018.59|0
1646298850000|2022-03-03 09:14:10|4018.41|4018.41|4018.41|4018.41|4018.41|4018.41|4018.41|4018.41|0
1646298860000|2022-03-03 09:14:20|4017.79|4017.79|4017.79|4017.79|4017.79|4017.79|4017.48|4017.48|0
1646298880000|2022-03-03 09:14:40|4017.73|4017.73|4017.66|4017.66|4017.85|4017.85|4017.04|4017.04|0
1646298900000|2022-03-03 09:15:00|4017.97|4017.97|4017.54|4017.54|4018.16|4018.16|4017.54|4017.54|0
1646298910000|2022-03-03 09:15:10|4017.48|4017.48|4018.1|4018.1|4018.19|4018.19|4017.48|4017.48|0
1646298920000|2022-03-03 09:15:20|4017.17|4017.17|4017.17|4017.17|4017.17|4017.17|4017.17|4017.17|0
1646298930000|2022-03-03 09:15:30|4016.98|4016.98|4014.65|4014.65|4016.98|4016.98|4014.65|4014.65|0
1646298940000|2022-03-03 09:15:40|4014.34|4014.34|4014.34|4014.34|4014.34|4014.34|4014.34|4014.34|0
1646298950000|2022-03-03 09:15:50|4014.4|4014.4|4014.4|4014.4|4014.4|4014.4|4014.4|4014.4|0
1646298960000|2022-03-03 09:16:00|4014.58|4014.58|4015.27|4015.27|4015.27|4015.27|4014.02|4014.02|0
1646298970000|2022-03-03 09:16:10|4015.45|4015.45|4016|4016|4016|4016|4015.45|4015.45|0
1646298980000|2022-03-03 09:16:20|4017.55|4017.55|4017.24|4017.24|4018.17|4018.17|4017.24|4017.24|0
1646298990000|2022-03-03 09:16:30|4016.93|4016.93|4017.02|4017.02|4017.02|4017.02|4016.62|4016.62|0
1646299000000|2022-03-03 09:16:40|4018.13|4018.13|4017.02|4017.02|4018.13|4018.13|4017.02|4017.02|0
1646299010000|2022-03-03 09:16:50|4016.71|4016.71|4018.32|4018.32|4019.16|4019.16|4016.71|4016.71|0
1646299020000|2022-03-03 09:17:00|4018.23|4018.23|4017.77|4017.77|4018.23|4018.23|4017.14|4017.14|0
1646299030000|2022-03-03 09:17:10|4016.52|4016.52|4016.35|4016.35|4016.52|4016.52|4016.35|4016.35|0
1646299040000|2022-03-03 09:17:20|4016.26|4016.26|4015.89|4015.89|4016.26|4016.26|4015.89|4015.89|0
1646299050000|2022-03-03 09:17:30|4015.43|4015.43|4014.5|4014.5|4015.43|4015.43|4014.5|4014.5|0
1646299060000|2022-03-03 09:17:40|4013.41|4013.41|4013.41|4013.41|4013.41|4013.41|4013.41|4013.41|0
1646299070000|2022-03-03 09:17:50|4014.03|4014.03|4014.65|4014.65|4014.65|4014.65|4014.03|4014.03|0
1646299080000|2022-03-03 09:18:00|4014.96|4014.96|4015.27|4015.27|4015.27|4015.27|4014.96|4014.96|0
1646299090000|2022-03-03 09:18:10|4015.39|4015.39|4016.33|4016.33|4016.33|4016.33|4015.39|4015.39|0
1646299100000|2022-03-03 09:18:20|4015.7|4015.7|4015.7|4015.7|4015.7|4015.7|4015.7|4015.7|0
1646299120000|2022-03-03 09:18:40|4016.64|4016.64|4016.01|4016.01|4016.64|4016.64|4016.01|4016.01|0
1646299130000|2022-03-03 09:18:50|4016.33|4016.33|4015.33|4015.33|4016.33|4016.33|4015.33|4015.33|0
1646299150000|2022-03-03 09:19:10|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|0
1646299160000|2022-03-03 09:19:20|4015.76|4015.76|4015.76|4015.76|4015.76|4015.76|4015.76|4015.76|0
1646299170000|2022-03-03 09:19:30|4015.91|4015.91|4015.91|4015.91|4015.91|4015.91|4015.91|4015.91|0
1646299180000|2022-03-03 09:19:40|4015.6|4015.6|4015.6|4015.6|4015.6|4015.6|4015.6|4015.6|0
1646299190000|2022-03-03 09:19:50|4015.72|4015.72|4015.72|4015.72|4015.72|4015.72|4015.72|4015.72|0
1646299200000|2022-03-03 09:20:00|4016.03|4016.03|4016.03|4016.03|4016.03|4016.03|4016.03|4016.03|0
1646299210000|2022-03-03 09:20:10|4016.19|4016.19|4016.03|4016.03|4016.19|4016.19|4016.03|4016.03|0
1646299220000|2022-03-03 09:20:20|4015.73|4015.73|4015.1|4015.1|4015.73|4015.73|4015.1|4015.1|0
1646299240000|2022-03-03 09:20:40|4014.98|4014.98|4014.37|4014.37|4014.98|4014.98|4014.37|4014.37|0
1646299260000|2022-03-03 09:21:00|4014.21|4014.21|4014.37|4014.37|4014.37|4014.37|4014.21|4014.21|0
1646299270000|2022-03-03 09:21:10|4014.18|4014.18|4015.26|4015.26|4015.26|4015.26|4013.81|4013.81|0
1646299280000|2022-03-03 09:21:20|4015.18|4015.18|4015.18|4015.18|4015.18|4015.18|4015.18|4015.18|0
1646299290000|2022-03-03 09:21:30|4014.87|4014.87|4015.18|4015.18|4015.18|4015.18|4014.87|4014.87|0
1646299300000|2022-03-03 09:21:40|4014.25|4014.25|4013.49|4013.49|4014.25|4014.25|4013.22|4013.22|0
1646299310000|2022-03-03 09:21:50|4012.87|4012.87|4012.87|4012.87|4012.87|4012.87|4012.87|4012.87|0
1646299320000|2022-03-03 09:22:00|4012.56|4012.56|4013.49|4013.49|4013.49|4013.49|4012.56|4012.56|0
1646299330000|2022-03-03 09:22:10|4013.34|4013.34|4013.24|4013.24|4013.34|4013.34|4013.24|4013.24|0
1646299350000|2022-03-03 09:22:30|4013.55|4013.55|4013.55|4013.55|4013.55|4013.55|4013.55|4013.55|0
1646299370000|2022-03-03 09:22:50|4013.77|4013.77|4013.39|4013.39|4013.77|4013.77|4012.99|4012.99|0
1646299380000|2022-03-03 09:23:00|4013.24|4013.24|4014.35|4014.35|4014.97|4014.97|4013.24|4013.24|0
1646299410000|2022-03-03 09:23:30|4014.66|4014.66|4014.26|4014.26|4014.66|4014.66|4014.26|4014.26|0
1646299420000|2022-03-03 09:23:40|4014.07|4014.07|4014.07|4014.07|4014.07|4014.07|4014.07|4014.07|0
1646299440000|2022-03-03 09:24:00|4013.92|4013.92|4013.45|4013.45|4013.92|4013.92|4013.3|4013.3|0
1646299450000|2022-03-03 09:24:10|4014.38|4014.38|4014.38|4014.38|4014.38|4014.38|4014.38|4014.38|0
1646299470000|2022-03-03 09:24:30|4015.01|4015.01|4015.29|4015.29|4015.29|4015.29|4015.01|4015.01|0
1646299480000|2022-03-03 09:24:40|4015.6|4015.6|4015.6|4015.6|4015.6|4015.6|4015.6|4015.6|0
1646299490000|2022-03-03 09:24:50|4015.64|4015.64|4015.64|4015.64|4015.64|4015.64|4015.64|4015.64|0
1646299500000|2022-03-03 09:25:00|4015.6|4015.6|4016.53|4016.53|4016.53|4016.53|4015.6|4015.6|0
1646299510000|2022-03-03 09:25:10|4016.84|4016.84|4017.27|4017.27|4017.89|4017.89|4016.65|4016.65|0
1646299530000|2022-03-03 09:25:30|4017.58|4017.58|4017.58|4017.58|4017.58|4017.58|4017.58|4017.58|0
1646299540000|2022-03-03 09:25:40|4017.89|4017.89|4017.99|4017.99|4017.99|4017.99|4017.89|4017.89|0
1646299560000|2022-03-03 09:26:00|4018.14|4018.14|4018.14|4018.14|4018.14|4018.14|4018.14|4018.14|0
1646299570000|2022-03-03 09:26:10|4019.39|4019.39|4019.85|4019.85|4020.01|4020.01|4019.39|4019.39|0
1646299580000|2022-03-03 09:26:20|4020.47|4020.47|4020.31|4020.31|4020.94|4020.94|4020.31|4020.31|0
1646299590000|2022-03-03 09:26:30|4020.62|4020.62|4020.62|4020.62|4020.62|4020.62|4020.62|4020.62|0
1646299610000|2022-03-03 09:26:50|4020.31|4020.31|4020.31|4020.31|4020.31|4020.31|4020.31|4020.31|0
1646299620000|2022-03-03 09:27:00|4020|4020|4020.02|4020.02|4020.54|4020.54|4019.89|4019.89|0
1646299630000|2022-03-03 09:27:10|4019.98|4019.98|4021.53|4021.53|4021.53|4021.53|4019.98|4019.98|0
1646299640000|2022-03-03 09:27:20|4021.6|4021.6|4021.41|4021.41|4021.6|4021.6|4021.41|4021.41|0
1646299650000|2022-03-03 09:27:30|4021.49|4021.49|4021.49|4021.49|4021.49|4021.49|4021.49|4021.49|0
1646299660000|2022-03-03 09:27:40|4022.01|4022.01|4020.46|4020.46|4022.01|4022.01|4020.46|4020.46|0
1646299670000|2022-03-03 09:27:50|4019.21|4019.21|4018.75|4018.75|4019.21|4019.21|4018.75|4018.75|0
1646299680000|2022-03-03 09:28:00|4018.13|4018.13|4018.22|4018.22|4018.22|4018.22|4018.13|4018.13|0
1646299690000|2022-03-03 09:28:10|4018.53|4018.53|4019.78|4019.78|4019.78|4019.78|4018.53|4018.53|0
1646299700000|2022-03-03 09:28:20|4019.87|4019.87|4019.87|4019.87|4019.87|4019.87|4019.87|4019.87|0
1646299710000|2022-03-03 09:28:30|4019.25|4019.25|4018.94|4018.94|4019.25|4019.25|4018.94|4018.94|0
1646299720000|2022-03-03 09:28:40|4019.09|4019.09|4019.09|4019.09|4019.09|4019.09|4019.09|4019.09|0
1646299760000|2022-03-03 09:29:20|4019.04|4019.04|4019.5|4019.5|4019.5|4019.5|4018.88|4018.88|0
1646299770000|2022-03-03 09:29:30|4019.66|4019.66|4019.91|4019.91|4019.91|4019.91|4019.66|4019.66|0
1646299790000|2022-03-03 09:29:50|4019.73|4019.73|4019.59|4019.59|4019.73|4019.73|4019.59|4019.59|0
1646299800000|2022-03-03 09:30:00|4020.52|4020.52|4023.04|4023.04|4023.04|4023.04|4020.52|4020.52|0
1646299810000|2022-03-03 09:30:10|4022.86|4022.86|4022.74|4022.74|4022.86|4022.86|4022.74|4022.74|0
1646299840000|2022-03-03 09:30:40|4022.43|4022.43|4022.43|4022.43|4022.43|4022.43|4022.43|4022.43|0
1646299850000|2022-03-03 09:30:50|4022.53|4022.53|4022.53|4022.53|4022.53|4022.53|4022.53|4022.53|0
1646299860000|2022-03-03 09:31:00|4023.61|4023.61|4023.52|4023.52|4023.61|4023.61|4023.3|4023.3|0
1646299870000|2022-03-03 09:31:10|4023.27|4023.27|4021.41|4021.41|4023.27|4023.27|4021.41|4021.41|0
1646299880000|2022-03-03 09:31:20|4022.34|4022.34|4022.34|4022.34|4022.34|4022.34|4022.34|4022.34|0
1646299900000|2022-03-03 09:31:40|4022.38|4022.38|4022.38|4022.38|4022.38|4022.38|4022.38|4022.38|0
1646299910000|2022-03-03 09:31:50|4021.76|4021.76|4021.76|4021.76|4021.76|4021.76|4021.76|4021.76|0
1646299920000|2022-03-03 09:32:00|4022.38|4022.38|4022.94|4022.94|4022.94|4022.94|4022.38|4022.38|0
1646299940000|2022-03-03 09:32:20|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|0
1646299950000|2022-03-03 09:32:30|4022.81|4022.81|4022.1|4022.1|4022.81|4022.81|4022.1|4022.1|0
1646300000000|2022-03-03 09:33:20|4022.72|4022.72|4022.1|4022.1|4022.72|4022.72|4022.1|4022.1|0
1646300020000|2022-03-03 09:33:40|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|0
1646300030000|2022-03-03 09:33:50|4022.41|4022.41|4022.57|4022.57|4022.57|4022.57|4022.41|4022.41|0
1646300040000|2022-03-03 09:34:00|4022.72|4022.72|4022.72|4022.72|4022.72|4022.72|4022.72|4022.72|0
1646300060000|2022-03-03 09:34:20|4022.41|4022.41|4022.6|4022.6|4022.6|4022.6|4022.41|4022.41|0
1646300100000|2022-03-03 09:35:00|4022.51|4022.51|4023.59|4023.59|4023.59|4023.59|4022.51|4022.51|0
1646300110000|2022-03-03 09:35:10|4024.37|4024.37|4024.37|4024.37|4024.37|4024.37|4024.37|4024.37|0
1646300150000|2022-03-03 09:35:50|4024.3|4024.3|4024.01|4024.01|4024.34|4024.34|4024.01|4024.01|0
1646300160000|2022-03-03 09:36:00|4023.97|4023.97|4023.97|4023.97|4023.97|4023.97|4023.97|4023.97|0
1646300170000|2022-03-03 09:36:10|4024.28|4024.28|4024.59|4024.59|4024.59|4024.59|4024.28|4024.28|0
1646300190000|2022-03-03 09:36:30|4024.35|4024.35|4024.11|4024.11|4024.35|4024.35|4024.11|4024.11|0
1646300210000|2022-03-03 09:36:50|4023.81|4023.81|4022.47|4022.47|4023.81|4023.81|4022.47|4022.47|0
1646300220000|2022-03-03 09:37:00|4022.75|4022.75|4021.97|4021.97|4022.75|4022.75|4021.97|4021.97|0
1646300230000|2022-03-03 09:37:10|4021.93|4021.93|4021.93|4021.93|4021.93|4021.93|4021.93|4021.93|0
1646300240000|2022-03-03 09:37:20|4021|4021|4021.44|4021.44|4021.44|4021.44|4021|4021|0
1646300250000|2022-03-03 09:37:30|4021.75|4021.75|4021.66|4021.66|4021.75|4021.75|4021.66|4021.66|0
1646300260000|2022-03-03 09:37:40|4021.97|4021.97|4022.59|4022.59|4022.59|4022.59|4021.97|4021.97|0
1646300270000|2022-03-03 09:37:50|4022.28|4022.28|4022.49|4022.49|4022.49|4022.49|4022.22|4022.22|0
1646300280000|2022-03-03 09:38:00|4022.28|4022.28|4021.88|4021.88|4022.28|4022.28|4021.88|4021.88|0
1646300290000|2022-03-03 09:38:10|4021.97|4021.97|4021.97|4021.97|4021.97|4021.97|4021.97|4021.97|0
1646300300000|2022-03-03 09:38:20|4021.04|4021.04|4020.98|4020.98|4021.04|4021.04|4020.86|4020.86|0
1646300310000|2022-03-03 09:38:30|4021.07|4021.07|4020.98|4020.98|4021.07|4021.07|4020.98|4020.98|0
1646300320000|2022-03-03 09:38:40|4020.94|4020.94|4021.97|4021.97|4022.11|4022.11|4020.94|4020.94|0
1646300330000|2022-03-03 09:38:50|4022.03|4022.03|4022.09|4022.09|4022.11|4022.11|4022.03|4022.03|0
1646300340000|2022-03-03 09:39:00|4022.4|4022.4|4021.22|4021.22|4022.4|4022.4|4021.22|4021.22|0
1646300370000|2022-03-03 09:39:30|4020.29|4020.29|4020.11|4020.11|4020.29|4020.29|4020.11|4020.11|0
1646300390000|2022-03-03 09:39:50|4020.24|4020.24|4020.24|4020.24|4020.24|4020.24|4020.24|4020.24|0
1646300400000|2022-03-03 09:40:00|4020.36|4020.36|4020.36|4020.36|4020.36|4020.36|4020.36|4020.36|0
1646300430000|2022-03-03 09:40:30|4020.05|4020.05|4020.2|4020.2|4020.2|4020.2|4020.05|4020.05|0
1646300440000|2022-03-03 09:40:40|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|0
1646300460000|2022-03-03 09:41:00|4021.32|4021.32|4021.32|4021.32|4021.32|4021.32|4021.32|4021.32|0
1646300470000|2022-03-03 09:41:10|4021.5|4021.5|4021.21|4021.21|4021.52|4021.52|4021.21|4021.21|0
1646300480000|2022-03-03 09:41:20|4021.67|4021.67|4023.85|4023.85|4023.85|4023.85|4021.67|4021.67|0
1646300490000|2022-03-03 09:41:30|4024.16|4024.16|4024.16|4024.16|4024.16|4024.16|4024.16|4024.16|0
1646300510000|2022-03-03 09:41:50|4024.62|4024.62|4024.62|4024.62|4024.62|4024.62|4024.62|4024.62|0
1646300520000|2022-03-03 09:42:00|4024.72|4024.72|4024.72|4024.72|4024.72|4024.72|4024.72|4024.72|0
1646300540000|2022-03-03 09:42:20|4024.25|4024.25|4025.37|4025.37|4025.37|4025.37|4024.25|4024.25|0
1646300550000|2022-03-03 09:42:30|4025.99|4025.99|4025.71|4025.71|4026.11|4026.11|4025.71|4025.71|0
1646300580000|2022-03-03 09:43:00|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|0
1646300590000|2022-03-03 09:43:10|4026.83|4026.83|4026.83|4026.83|4026.83|4026.83|4026.83|4026.83|0
1646300610000|2022-03-03 09:43:30|4026.94|4026.94|4027.72|4027.72|4027.72|4027.72|4026.94|4026.94|0
1646300630000|2022-03-03 09:43:50|4027.99|4027.99|4032.75|4032.75|4032.75|4032.75|4027.99|4027.99|0
1646300650000|2022-03-03 09:44:10|4032.84|4032.84|4033.51|4033.51|4033.51|4033.51|4032.84|4032.84|0
1646300670000|2022-03-03 09:44:30|4033.63|4033.63|4033.94|4033.94|4033.94|4033.94|4033.63|4033.63|0
1646300680000|2022-03-03 09:44:40|4033.85|4033.85|4034.22|4034.22|4034.22|4034.22|4033.75|4033.75|0
1646300690000|2022-03-03 09:44:50|4033.13|4033.13|4032.51|4032.51|4033.13|4033.13|4032.51|4032.51|0
1646300700000|2022-03-03 09:45:00|4032.41|4032.41|4031.79|4031.79|4032.41|4032.41|4031.79|4031.79|0
1646300710000|2022-03-03 09:45:10|4032|4032|4032.1|4032.1|4032.1|4032.1|4032|4032|0
1646300720000|2022-03-03 09:45:20|4032.25|4032.25|4032.87|4032.87|4032.87|4032.87|4032.25|4032.25|0
1646300730000|2022-03-03 09:45:30|4033.18|4033.18|4034.02|4034.02|4034.02|4034.02|4033.18|4033.18|0
1646300740000|2022-03-03 09:45:40|4033.4|4033.4|4033.71|4033.71|4033.71|4033.71|4033.4|4033.4|0
1646300750000|2022-03-03 09:45:50|4033.61|4033.61|4033.52|4033.52|4033.61|4033.61|4033.52|4033.52|0
1646300760000|2022-03-03 09:46:00|4032.9|4032.9|4032.28|4032.28|4032.9|4032.9|4032.28|4032.28|0
1646300770000|2022-03-03 09:46:10|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|0
1646300780000|2022-03-03 09:46:20|4032.46|4032.46|4032.45|4032.45|4032.5|4032.5|4032.45|4032.45|0
1646300790000|2022-03-03 09:46:30|4030.58|4030.58|4029.34|4029.34|4030.58|4030.58|4029.34|4029.34|0
1646300800000|2022-03-03 09:46:40|4030.59|4030.59|4030.16|4030.16|4030.59|4030.59|4030.16|4030.16|0
1646300810000|2022-03-03 09:46:50|4030.47|4030.47|4030.47|4030.47|4030.47|4030.47|4030.47|4030.47|0
1646300820000|2022-03-03 09:47:00|4030.31|4030.31|4030.31|4030.31|4030.31|4030.31|4030.31|4030.31|0
1646300830000|2022-03-03 09:47:10|4029.07|4029.07|4029.07|4029.07|4029.07|4029.07|4029.07|4029.07|0
1646300840000|2022-03-03 09:47:20|4028.76|4028.76|4028.76|4028.76|4028.76|4028.76|4028.76|4028.76|0
1646300850000|2022-03-03 09:47:30|4028.61|4028.61|4027.87|4027.87|4028.61|4028.61|4027.83|4027.83|0
1646300860000|2022-03-03 09:47:40|4027.25|4027.25|4026.47|4026.47|4027.25|4027.25|4026.47|4026.47|0
1646300870000|2022-03-03 09:47:50|4026.16|4026.16|4025.23|4025.23|4026.16|4026.16|4025.23|4025.23|0
1646300880000|2022-03-03 09:48:00|4024.14|4024.14|4023.83|4023.83|4024.14|4024.14|4022.9|4022.9|0
1646300890000|2022-03-03 09:48:10|4023.21|4023.21|4023.68|4023.68|4023.68|4023.68|4022.75|4022.75|0
1646300900000|2022-03-03 09:48:20|4023.06|4023.06|4023.99|4023.99|4023.99|4023.99|4022.75|4022.75|0
1646300920000|2022-03-03 09:48:40|4023.93|4023.93|4023.93|4023.93|4023.93|4023.93|4023.93|4023.93|0
1646300930000|2022-03-03 09:48:50|4024.3|4024.3|4023.49|4023.49|4024.43|4024.43|4023.49|4023.49|0
1646300940000|2022-03-03 09:49:00|4023.8|4023.8|4024.46|4024.46|4025.2|4025.2|4023.8|4023.8|0
1646300950000|2022-03-03 09:49:10|4023.84|4023.84|4023.88|4023.88|4023.88|4023.88|4023.84|4023.84|0
1646300960000|2022-03-03 09:49:20|4023.26|4023.26|4023.88|4023.88|4024.19|4024.19|4023.26|4023.26|0
1646300970000|2022-03-03 09:49:30|4023.26|4023.26|4022.9|4022.9|4023.26|4023.26|4022.9|4022.9|0
1646300980000|2022-03-03 09:49:40|4022.59|4022.59|4021.57|4021.57|4022.59|4022.59|4021.57|4021.57|0
1646300990000|2022-03-03 09:49:50|4021.26|4021.26|4021.1|4021.1|4021.26|4021.26|4021.07|4021.07|0
1646301000000|2022-03-03 09:50:00|4020.93|4020.93|4021.7|4021.7|4021.86|4021.86|4020.93|4020.93|0
1646301010000|2022-03-03 09:50:10|4022.02|4022.02|4022.02|4022.02|4022.02|4022.02|4022.02|4022.02|0
1646301020000|2022-03-03 09:50:20|4022.95|4022.95|4022.85|4022.85|4023.01|4023.01|4022.85|4022.85|0
1646301030000|2022-03-03 09:50:30|4023.16|4023.16|4023.56|4023.56|4023.56|4023.56|4022.86|4022.86|0
1646301040000|2022-03-03 09:50:40|4023.87|4023.87|4023.79|4023.79|4023.87|4023.87|4023.79|4023.79|0
1646301050000|2022-03-03 09:50:50|4024.1|4024.1|4024.1|4024.1|4024.1|4024.1|4024.1|4024.1|0
1646301060000|2022-03-03 09:51:00|4024.23|4024.23|4023.7|4023.7|4024.32|4024.32|4023.7|4023.7|0
1646301070000|2022-03-03 09:51:10|4023.39|4023.39|4023.48|4023.48|4023.48|4023.48|4023.39|4023.39|0
1646301080000|2022-03-03 09:51:20|4023.56|4023.56|4023.48|4023.48|4023.56|4023.56|4023.48|4023.48|0
1646301090000|2022-03-03 09:51:30|4023.17|4023.17|4023.48|4023.48|4023.48|4023.48|4023.17|4023.17|0
1646301100000|2022-03-03 09:51:40|4023.57|4023.57|4023.57|4023.57|4023.57|4023.57|4023.57|4023.57|0
1646301110000|2022-03-03 09:51:50|4023.48|4023.48|4023.84|4023.84|4023.84|4023.84|4023.43|4023.43|0
1646301120000|2022-03-03 09:52:00|4024.15|4024.15|4024.3|4024.3|4024.3|4024.3|4024.15|4024.15|0
1646301130000|2022-03-03 09:52:10|4024.39|4024.39|4025.02|4025.02|4025.02|4025.02|4024.39|4024.39|0
1646301140000|2022-03-03 09:52:20|4023.77|4023.77|4022.84|4022.84|4023.77|4023.77|4022.84|4022.84|0
1646301150000|2022-03-03 09:52:30|4022.66|4022.66|4022.66|4022.66|4022.66|4022.66|4022.66|4022.66|0
1646301160000|2022-03-03 09:52:40|4022.57|4022.57|4021.59|4021.59|4022.57|4022.57|4020.72|4020.72|0
1646301170000|2022-03-03 09:52:50|4022.05|4022.05|4023.19|4023.19|4023.19|4023.19|4022.05|4022.05|0
1646301180000|2022-03-03 09:53:00|4023.28|4023.28|4024.21|4024.21|4024.21|4024.21|4023.28|4023.28|0
1646301200000|2022-03-03 09:53:20|4023.59|4023.59|4023.5|4023.5|4023.59|4023.59|4023.5|4023.5|0
1646301210000|2022-03-03 09:53:30|4023.19|4023.19|4023.19|4023.19|4023.19|4023.19|4023.19|4023.19|0
1646301220000|2022-03-03 09:53:40|4023.65|4023.65|4024.2|4024.2|4024.2|4024.2|4023.49|4023.49|0
1646301240000|2022-03-03 09:54:00|4023.27|4023.27|4022.89|4022.89|4023.27|4023.27|4022.89|4022.89|0
1646301250000|2022-03-03 09:54:10|4022.98|4022.98|4022.77|4022.77|4022.98|4022.98|4022.61|4022.61|0
1646301260000|2022-03-03 09:54:20|4022.92|4022.92|4023.11|4023.11|4023.11|4023.11|4022.92|4022.92|0
1646301270000|2022-03-03 09:54:30|4023.03|4023.03|4022.98|4022.98|4023.03|4023.03|4022.98|4022.98|0
1646301280000|2022-03-03 09:54:40|4023.61|4023.61|4023.32|4023.32|4023.63|4023.63|4023.32|4023.32|0
1646301290000|2022-03-03 09:54:50|4023.63|4023.63|4023.63|4023.63|4023.63|4023.63|4023.63|4023.63|0
1646301300000|2022-03-03 09:55:00|4023.94|4023.94|4023.85|4023.85|4023.94|4023.94|4023.85|4023.85|0
1646301310000|2022-03-03 09:55:10|4023.97|4023.97|4023.42|4023.42|4023.97|4023.97|4023.35|4023.35|0
1646301320000|2022-03-03 09:55:20|4023.36|4023.36|4023.27|4023.27|4023.36|4023.36|4023.27|4023.27|0
1646301330000|2022-03-03 09:55:30|4021.1|4021.1|4021.69|4021.69|4021.69|4021.69|4021.1|4021.1|0
1646301340000|2022-03-03 09:55:40|4022|4022|4022|4022|4022|4022|4022|4022|0
1646301360000|2022-03-03 09:56:00|4022.06|4022.06|4022.06|4022.06|4022.06|4022.06|4022.06|4022.06|0
1646301410000|2022-03-03 09:56:50|4022.68|4022.68|4021.75|4021.75|4022.68|4022.68|4021.75|4021.75|0
1646301420000|2022-03-03 09:57:00|4022.06|4022.06|4022.06|4022.06|4022.06|4022.06|4022.06|4022.06|0
1646301430000|2022-03-03 09:57:10|4022.68|4022.68|4022.37|4022.37|4022.68|4022.68|4022.37|4022.37|0
1646301440000|2022-03-03 09:57:20|4022.53|4022.53|4022.68|4022.68|4022.68|4022.68|4022.53|4022.53|0
1646301450000|2022-03-03 09:57:30|4022.99|4022.99|4022.68|4022.68|4022.99|4022.99|4022.68|4022.68|0
1646301460000|2022-03-03 09:57:40|4023|4023|4023.02|4023.02|4023.02|4023.02|4023|4023|0
1646301470000|2022-03-03 09:57:50|4022.4|4022.4|4021.31|4021.31|4022.4|4022.4|4021.16|4021.16|0
1646301480000|2022-03-03 09:58:00|4021.5|4021.5|4021.22|4021.22|4021.5|4021.5|4021.22|4021.22|0
1646301510000|2022-03-03 09:58:30|4021.53|4021.53|4021.53|4021.53|4021.53|4021.53|4021.53|4021.53|0
1646301520000|2022-03-03 09:58:40|4022.15|4022.15|4020.29|4020.29|4022.15|4022.15|4020.29|4020.29|0
1646301540000|2022-03-03 09:59:00|4020.47|4020.47|4019.23|4019.23|4020.47|4020.47|4019.23|4019.23|0
1646301550000|2022-03-03 09:59:10|4019.35|4019.35|4017.85|4017.85|4019.35|4019.35|4017.85|4017.85|0
1646301560000|2022-03-03 09:59:20|4017.54|4017.54|4017.45|4017.45|4017.54|4017.54|4017.45|4017.45|0
1646301570000|2022-03-03 09:59:30|4017.39|4017.39|4016.77|4016.77|4017.39|4017.39|4016.77|4016.77|0
1646301590000|2022-03-03 09:59:50|4016.67|4016.67|4017.3|4017.3|4017.92|4017.92|4016.67|4016.67|0
1646301600000|2022-03-03 10:00:00|4017.92|4017.92|4018.19|4018.19|4018.23|4018.23|4017.92|4017.92|0
1646301610000|2022-03-03 10:00:10|4018.04|4018.04|4018.15|4018.15|4018.15|4018.15|4017.41|4017.41|0
1646301620000|2022-03-03 10:00:20|4017.84|4017.84|4017.82|4017.82|4017.84|4017.84|4017.82|4017.82|0
1646301630000|2022-03-03 10:00:30|4019.37|4019.37|4017.5|4017.5|4019.37|4019.37|4017.5|4017.5|0
1646301640000|2022-03-03 10:00:40|4017.82|4017.82|4018.44|4018.44|4018.44|4018.44|4017.82|4017.82|0
1646301650000|2022-03-03 10:00:50|4018.75|4018.75|4020.45|4020.45|4020.45|4020.45|4018.75|4018.75|0
1646301660000|2022-03-03 10:01:00|4020.3|4020.3|4019.71|4019.71|4020.48|4020.48|4019.71|4019.71|0
1646301680000|2022-03-03 10:01:20|4019.4|4019.4|4019.3|4019.3|4019.4|4019.4|4019|4019|0
1646301700000|2022-03-03 10:01:40|4020.24|4020.24|4019.61|4019.61|4020.24|4020.24|4019.61|4019.61|0
1646301740000|2022-03-03 10:02:20|4019.66|4019.66|4019.35|4019.35|4019.66|4019.66|4019.35|4019.35|0
1646301750000|2022-03-03 10:02:30|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|0
1646301780000|2022-03-03 10:03:00|4019.23|4019.23|4019.23|4019.23|4019.23|4019.23|4019.23|4019.23|0
1646301790000|2022-03-03 10:03:10|4019.38|4019.38|4019.29|4019.29|4019.38|4019.38|4019.29|4019.29|0
1646301800000|2022-03-03 10:03:20|4019.6|4019.6|4019.6|4019.6|4019.6|4019.6|4019.6|4019.6|0
1646301810000|2022-03-03 10:03:30|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|0
1646301820000|2022-03-03 10:03:40|4019.13|4019.13|4018.83|4018.83|4019.13|4019.13|4018.83|4018.83|0
1646301830000|2022-03-03 10:03:50|4018.8|4018.8|4018.8|4018.8|4018.8|4018.8|4018.8|4018.8|0
1646301840000|2022-03-03 10:04:00|4017.87|4017.87|4017.56|4017.56|4017.87|4017.87|4017.56|4017.56|0
1646301850000|2022-03-03 10:04:10|4017.32|4017.32|4017.19|4017.19|4017.32|4017.32|4017.17|4017.17|0
1646301860000|2022-03-03 10:04:20|4016.88|4016.88|4016.26|4016.26|4016.88|4016.88|4016.26|4016.26|0
1646301870000|2022-03-03 10:04:30|4015.64|4015.64|4015.05|4015.05|4015.64|4015.64|4015.05|4015.05|0
1646301880000|2022-03-03 10:04:40|4014.43|4014.43|4013.93|4013.93|4014.43|4014.43|4013.93|4013.93|0
1646301890000|2022-03-03 10:04:50|4013.62|4013.62|4013.77|4013.77|4013.93|4013.93|4013.62|4013.62|0
1646301900000|2022-03-03 10:05:00|4013.93|4013.93|4014.42|4014.42|4014.42|4014.42|4013.93|4013.93|0
1646301910000|2022-03-03 10:05:10|4014.27|4014.27|4014.27|4014.27|4014.27|4014.27|4014.27|4014.27|0
1646301930000|2022-03-03 10:05:30|4016.13|4016.13|4015.93|4015.93|4016.13|4016.13|4015.78|4015.78|0
1646301960000|2022-03-03 10:06:00|4016.12|4016.12|4016.12|4016.12|4016.12|4016.12|4016.12|4016.12|0
1646301970000|2022-03-03 10:06:10|4015.5|4015.5|4015|4015|4015.5|4015.5|4015|4015|0
1646301980000|2022-03-03 10:06:20|4015.18|4015.18|4015.12|4015.12|4015.18|4015.18|4015.12|4015.12|0
1646302000000|2022-03-03 10:06:40|4015.18|4015.18|4015.53|4015.53|4015.53|4015.53|4015.18|4015.18|0
1646302010000|2022-03-03 10:06:50|4015.81|4015.81|4016.03|4016.03|4016.03|4016.03|4015.81|4015.81|0
1646302020000|2022-03-03 10:07:00|4017.27|4017.27|4018.07|4018.07|4018.07|4018.07|4017.27|4017.27|0
1646302030000|2022-03-03 10:07:10|4018.22|4018.22|4020.15|4020.15|4020.18|4020.18|4018.22|4018.22|0
1646302040000|2022-03-03 10:07:20|4020.46|4020.46|4020.24|4020.24|4020.46|4020.46|4020.24|4020.24|0
1646302070000|2022-03-03 10:07:50|4020.55|4020.55|4020.55|4020.55|4020.55|4020.55|4020.55|4020.55|0
1646302080000|2022-03-03 10:08:00|4020.64|4020.64|4020.64|4020.64|4020.64|4020.64|4020.64|4020.64|0
1646302100000|2022-03-03 10:08:20|4020.46|4020.46|4020.9|4020.9|4020.9|4020.9|4020.46|4020.46|0
1646302110000|2022-03-03 10:08:30|4020.81|4020.81|4020.81|4020.81|4020.81|4020.81|4020.81|4020.81|0
1646302130000|2022-03-03 10:08:50|4020.5|4020.5|4020|4020|4020.5|4020.5|4019.56|4019.56|0
1646302140000|2022-03-03 10:09:00|4019.54|4019.54|4017.58|4017.58|4019.54|4019.54|4017.58|4017.58|0
1646302150000|2022-03-03 10:09:10|4017.43|4017.43|4016.03|4016.03|4017.43|4017.43|4015.72|4015.72|0
1646302160000|2022-03-03 10:09:20|4016.49|4016.49|4016.31|4016.31|4016.49|4016.49|4016.31|4016.31|0
1646302180000|2022-03-03 10:09:40|4016.18|4016.18|4016.06|4016.06|4016.18|4016.18|4016.06|4016.06|0
1646302190000|2022-03-03 10:09:50|4016.14|4016.14|4015.44|4015.44|4016.14|4016.14|4015.44|4015.44|0
1646302200000|2022-03-03 10:10:00|4015.75|4015.75|4017.21|4017.21|4017.21|4017.21|4015.75|4015.75|0
1646302210000|2022-03-03 10:10:10|4016.9|4016.9|4016.18|4016.18|4016.9|4016.9|4016.12|4016.12|0
1646302260000|2022-03-03 10:11:00|4016.8|4016.8|4018.32|4018.32|4018.32|4018.32|4016.8|4016.8|0
1646302280000|2022-03-03 10:11:20|4018.38|4018.38|4018.75|4018.75|4018.75|4018.75|4018.38|4018.38|0
1646302290000|2022-03-03 10:11:30|4018.87|4018.87|4018.87|4018.87|4018.87|4018.87|4018.87|4018.87|0
1646302300000|2022-03-03 10:11:40|4018.56|4018.56|4018.56|4018.56|4018.56|4018.56|4018.56|4018.56|0
1646302310000|2022-03-03 10:11:50|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|0
1646302320000|2022-03-03 10:12:00|4018.9|4018.9|4019.21|4019.21|4019.21|4019.21|4018.9|4018.9|0
1646302340000|2022-03-03 10:12:20|4019.25|4019.25|4019.25|4019.25|4019.25|4019.25|4019.25|4019.25|0
1646302350000|2022-03-03 10:12:30|4019.44|4019.44|4019.9|4019.9|4019.9|4019.9|4019.44|4019.44|0
1646302360000|2022-03-03 10:12:40|4019.81|4019.81|4021.67|4021.67|4021.67|4021.67|4019.81|4019.81|0
1646302380000|2022-03-03 10:13:00|4021.72|4021.72|4023|4023|4023|4023|4021.72|4021.72|0
1646302390000|2022-03-03 10:13:10|4023.46|4023.46|4023.5|4023.5|4023.52|4023.52|4023.46|4023.46|0
1646302400000|2022-03-03 10:13:20|4023.42|4023.42|4022.33|4022.33|4023.42|4023.42|4022.33|4022.33|0
1646302410000|2022-03-03 10:13:30|4022.24|4022.24|4021.93|4021.93|4022.24|4022.24|4021.93|4021.93|0
1646302420000|2022-03-03 10:13:40|4021.44|4021.44|4021.44|4021.44|4021.49|4021.49|4021.44|4021.44|0
1646302430000|2022-03-03 10:13:50|4021.4|4021.4|4021.4|4021.4|4021.4|4021.4|4021.4|4021.4|0
1646302440000|2022-03-03 10:14:00|4021.71|4021.71|4022.02|4022.02|4022.02|4022.02|4021.71|4021.71|0
1646302450000|2022-03-03 10:14:10|4021.87|4021.87|4022.02|4022.02|4022.02|4022.02|4021.87|4021.87|0
1646302460000|2022-03-03 10:14:20|4021.71|4021.71|4021.66|4021.66|4021.71|4021.71|4021.66|4021.66|0
1646302470000|2022-03-03 10:14:30|4021.97|4021.97|4021.97|4021.97|4022.59|4022.59|4021.97|4021.97|0
1646302480000|2022-03-03 10:14:40|4021.66|4021.66|4021.35|4021.35|4021.66|4021.66|4021.35|4021.35|0
1646302500000|2022-03-03 10:15:00|4021.44|4021.44|4022.69|4022.69|4022.69|4022.69|4021.44|4021.44|0
1646302510000|2022-03-03 10:15:10|4022.59|4022.59|4021.73|4021.73|4022.59|4022.59|4021.73|4021.73|0
1646302530000|2022-03-03 10:15:30|4021.64|4021.64|4021.32|4021.32|4021.64|4021.64|4021.32|4021.32|0
1646302540000|2022-03-03 10:15:40|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|0
1646302560000|2022-03-03 10:16:00|4021.32|4021.32|4021.48|4021.48|4021.48|4021.48|4021.32|4021.32|0
1646302580000|2022-03-03 10:16:20|4021.17|4021.17|4021.63|4021.63|4021.63|4021.63|4021.17|4021.17|0
1646302590000|2022-03-03 10:16:30|4021.75|4021.75|4021.75|4021.75|4021.75|4021.75|4021.75|4021.75|0
1646302600000|2022-03-03 10:16:40|4021.88|4021.88|4021.72|4021.72|4021.88|4021.88|4021.72|4021.72|0
1646302620000|2022-03-03 10:17:00|4020.48|4020.48|4020.42|4020.42|4020.48|4020.48|4020.42|4020.42|0
1646302660000|2022-03-03 10:17:40|4020.33|4020.33|4020.33|4020.33|4020.33|4020.33|4020.33|4020.33|0
1646302670000|2022-03-03 10:17:50|4020.21|4020.21|4021.32|4021.32|4021.32|4021.32|4020.21|4020.21|0
1646302680000|2022-03-03 10:18:00|4020.92|4020.92|4021.07|4021.07|4021.07|4021.07|4020.92|4020.92|0
1646302690000|2022-03-03 10:18:10|4020.45|4020.45|4020.17|4020.17|4020.45|4020.45|4020.17|4020.17|0
1646302700000|2022-03-03 10:18:20|4020.48|4020.48|4020.48|4020.48|4020.48|4020.48|4020.48|4020.48|0
1646302710000|2022-03-03 10:18:30|4019.86|4019.86|4020.21|4020.21|4020.21|4020.21|4019.43|4019.43|0
1646302720000|2022-03-03 10:18:40|4019.43|4019.43|4018.57|4018.57|4019.59|4019.59|4018.57|4018.57|0
1646302730000|2022-03-03 10:18:50|4018.01|4018.01|4017.01|4017.01|4018.1|4018.1|4017.01|4017.01|0
1646302740000|2022-03-03 10:19:00|4017.07|4017.07|4017.07|4017.07|4017.07|4017.07|4017.07|4017.07|0
1646302750000|2022-03-03 10:19:10|4018.68|4018.68|4017.75|4017.75|4018.87|4018.87|4017.75|4017.75|0
1646302770000|2022-03-03 10:19:30|4016.2|4016.2|4016.2|4016.2|4016.51|4016.51|4016.2|4016.2|0
1646302780000|2022-03-03 10:19:40|4016.17|4016.17|4016.33|4016.33|4016.33|4016.33|4016.17|4016.17|0
1646302810000|2022-03-03 10:20:10|4016.02|4016.02|4013.53|4013.53|4016.02|4016.02|4013.53|4013.53|0
1646302820000|2022-03-03 10:20:20|4013.22|4013.22|4014.42|4014.42|4014.42|4014.42|4013.22|4013.22|0
1646302830000|2022-03-03 10:20:30|4016.91|4016.91|4016.91|4016.91|4016.91|4016.91|4016.91|4016.91|0
1646302840000|2022-03-03 10:20:40|4017.38|4017.38|4017.17|4017.17|4017.48|4017.48|4017.17|4017.17|0
1646302860000|2022-03-03 10:21:00|4017.48|4017.48|4017.48|4017.48|4017.48|4017.48|4017.48|4017.48|0
1646302870000|2022-03-03 10:21:10|4017.52|4017.52|4017.52|4017.52|4017.52|4017.52|4017.52|4017.52|0
1646302900000|2022-03-03 10:21:40|4017.68|4017.68|4019.07|4019.07|4019.07|4019.07|4017.68|4017.68|0
1646302910000|2022-03-03 10:21:50|4020.01|4020.01|4020.01|4020.01|4020.01|4020.01|4020.01|4020.01|0
1646302960000|2022-03-03 10:22:40|4019.07|4019.07|4019.07|4019.07|4019.07|4019.07|4019.07|4019.07|0
1646302970000|2022-03-03 10:22:50|4018.14|4018.14|4018.14|4018.14|4018.14|4018.14|4018.14|4018.14|0
1646302980000|2022-03-03 10:23:00|4017.86|4017.86|4016.98|4016.98|4017.86|4017.86|4016.98|4016.98|0
1646302990000|2022-03-03 10:23:10|4017.07|4017.07|4017.43|4017.43|4017.43|4017.43|4017.07|4017.07|0
1646303010000|2022-03-03 10:23:30|4017.49|4017.49|4018.54|4018.54|4018.54|4018.54|4017.49|4017.49|0
1646303020000|2022-03-03 10:23:40|4018.59|4018.59|4018.8|4018.8|4018.8|4018.8|4018.5|4018.5|0
1646303030000|2022-03-03 10:23:50|4018.85|4018.85|4018.19|4018.19|4018.85|4018.85|4018.19|4018.19|0
1646303040000|2022-03-03 10:24:00|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|0
1646303050000|2022-03-03 10:24:10|4017.6|4017.6|4017.91|4017.91|4017.91|4017.91|4017.6|4017.6|0
1646303060000|2022-03-03 10:24:20|4017.76|4017.76|4017.76|4017.76|4017.76|4017.76|4017.76|4017.76|0
1646303070000|2022-03-03 10:24:30|4016.83|4016.83|4016.83|4016.83|4016.83|4016.83|4016.83|4016.83|0
1646303080000|2022-03-03 10:24:40|4017.14|4017.14|4017.14|4017.14|4017.14|4017.14|4017.14|4017.14|0
1646303100000|2022-03-03 10:25:00|4017.32|4017.32|4018.21|4018.21|4018.21|4018.21|4017.32|4017.32|0
1646303110000|2022-03-03 10:25:10|4018.52|4018.52|4018.37|4018.37|4018.52|4018.52|4018.37|4018.37|0
1646303120000|2022-03-03 10:25:20|4018.32|4018.32|4018.32|4018.32|4018.32|4018.32|4018.32|4018.32|0
1646303130000|2022-03-03 10:25:30|4018.34|4018.34|4018.03|4018.03|4018.34|4018.34|4018.03|4018.03|0
1646303140000|2022-03-03 10:25:40|4017.88|4017.88|4017.69|4017.69|4017.88|4017.88|4017.69|4017.69|0
1646303160000|2022-03-03 10:26:00|4017.88|4017.88|4019.12|4019.12|4019.12|4019.12|4017.88|4017.88|0
1646303180000|2022-03-03 10:26:20|4019.43|4019.43|4020.36|4020.36|4020.36|4020.36|4019.43|4019.43|0
1646303190000|2022-03-03 10:26:30|4020.82|4020.82|4022.1|4022.1|4022.19|4022.19|4020.82|4020.82|0
1646303200000|2022-03-03 10:26:40|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|0
1646303210000|2022-03-03 10:26:50|4021.6|4021.6|4021.2|4021.2|4021.6|4021.6|4021.2|4021.2|0
1646303220000|2022-03-03 10:27:00|4021.11|4021.11|4020.8|4020.8|4021.2|4021.2|4020.8|4020.8|0
1646303230000|2022-03-03 10:27:10|4020.74|4020.74|4020.74|4020.74|4020.74|4020.74|4020.74|4020.74|0
1646303240000|2022-03-03 10:27:20|4020.64|4020.64|4020.64|4020.64|4020.64|4020.64|4020.64|4020.64|0
1646303270000|2022-03-03 10:27:50|4020.69|4020.69|4020.29|4020.29|4020.69|4020.69|4020.29|4020.29|0
1646303280000|2022-03-03 10:28:00|4019.36|4019.36|4019.12|4019.12|4019.36|4019.36|4019.12|4019.12|0
1646303290000|2022-03-03 10:28:10|4018.66|4018.66|4017.32|4017.32|4018.66|4018.66|4017.32|4017.32|0
1646303300000|2022-03-03 10:28:20|4017.23|4017.23|4016.86|4016.86|4017.23|4017.23|4016.86|4016.86|0
1646303310000|2022-03-03 10:28:30|4016.88|4016.88|4016.57|4016.57|4016.88|4016.88|4016.57|4016.57|0
1646303320000|2022-03-03 10:28:40|4014.71|4014.71|4014.71|4014.71|4014.71|4014.71|4014.71|4014.71|0
1646303330000|2022-03-03 10:28:50|4015.02|4015.02|4015.02|4015.02|4015.02|4015.02|4015.02|4015.02|0
1646303340000|2022-03-03 10:29:00|4014.96|4014.96|4014.96|4014.96|4014.96|4014.96|4014.96|4014.96|0
1646303350000|2022-03-03 10:29:10|4015.27|4015.27|4015.34|4015.34|4015.42|4015.42|4015.27|4015.27|0
1646303360000|2022-03-03 10:29:20|4014.72|4014.72|4014.6|4014.6|4014.72|4014.72|4014.6|4014.6|0
1646303380000|2022-03-03 10:29:40|4014.56|4014.56|4014.88|4014.88|4015.29|4015.29|4014.56|4014.56|0
1646303390000|2022-03-03 10:29:50|4014.79|4014.79|4014.7|4014.7|4014.98|4014.98|4014.7|4014.7|0
1646303400000|2022-03-03 10:30:00|4014.77|4014.77|4015.94|4015.94|4016.4|4016.4|4014.77|4014.77|0
1646303410000|2022-03-03 10:30:10|4015.63|4015.63|4014.85|4014.85|4015.63|4015.63|4014.85|4014.85|0
1646303420000|2022-03-03 10:30:20|4014.23|4014.23|4014.59|4014.59|4015.53|4015.53|4014.23|4014.23|0
1646303450000|2022-03-03 10:30:50|4014.28|4014.28|4015.22|4015.22|4015.22|4015.22|4014.28|4014.28|0
1646303460000|2022-03-03 10:31:00|4015.06|4015.06|4015.06|4015.06|4015.06|4015.06|4015.06|4015.06|0
1646303480000|2022-03-03 10:31:20|4015.53|4015.53|4015.53|4015.53|4015.53|4015.53|4015.53|4015.53|0
1646303490000|2022-03-03 10:31:30|4015.37|4015.37|4015.52|4015.52|4015.77|4015.77|4015.06|4015.06|0
1646303500000|2022-03-03 10:31:40|4015.21|4015.21|4015.21|4015.21|4015.21|4015.21|4015.21|4015.21|0
1646303510000|2022-03-03 10:31:50|4014.59|4014.59|4015.02|4015.02|4015.02|4015.02|4014.47|4014.47|0
1646303520000|2022-03-03 10:32:00|4015.18|4015.18|4015.98|4015.98|4016.1|4016.1|4015.18|4015.18|0
1646303580000|2022-03-03 10:33:00|4016.13|4016.13|4015.57|4015.57|4016.13|4016.13|4015.48|4015.48|0
1646303590000|2022-03-03 10:33:10|4015.55|4015.55|4015.86|4015.86|4015.86|4015.86|4015.24|4015.24|0
1646303600000|2022-03-03 10:33:20|4015.74|4015.74|4015.74|4015.74|4015.74|4015.74|4015.74|4015.74|0
1646303610000|2022-03-03 10:33:30|4015.92|4015.92|4016.15|4016.15|4016.15|4016.15|4015.92|4015.92|0
1646303630000|2022-03-03 10:33:50|4015.52|4015.52|4015.21|4015.21|4015.52|4015.52|4015.21|4015.21|0
1646303640000|2022-03-03 10:34:00|4015.17|4015.17|4015.17|4015.17|4015.17|4015.17|4015.17|4015.17|0
1646303670000|2022-03-03 10:34:30|4015.48|4015.48|4016.1|4016.1|4016.1|4016.1|4015.48|4015.48|0
1646303680000|2022-03-03 10:34:40|4015.95|4015.95|4015.55|4015.55|4015.95|4015.95|4015.55|4015.55|0
1646303690000|2022-03-03 10:34:50|4015.24|4015.24|4015.24|4015.24|4015.24|4015.24|4015.24|4015.24|0
1646303710000|2022-03-03 10:35:10|4015.2|4015.2|4012.67|4012.67|4015.2|4015.2|4012.67|4012.67|0
1646303720000|2022-03-03 10:35:20|4012.35|4012.35|4012.67|4012.67|4012.67|4012.67|4012.35|4012.35|0
1646303730000|2022-03-03 10:35:30|4011.73|4011.73|4011.73|4011.73|4011.73|4011.73|4011.73|4011.73|0
1646303740000|2022-03-03 10:35:40|4012.67|4012.67|4012.67|4012.67|4012.67|4012.67|4012.67|4012.67|0
1646303760000|2022-03-03 10:36:00|4012.2|4012.2|4012.2|4012.2|4012.2|4012.2|4012.2|4012.2|0
1646303770000|2022-03-03 10:36:10|4012.36|4012.36|4012.36|4012.36|4012.36|4012.36|4012.36|4012.36|0
1646303780000|2022-03-03 10:36:20|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|0
1646303790000|2022-03-03 10:36:30|4012.36|4012.36|4012.42|4012.42|4012.42|4012.42|4012.36|4012.36|0
1646303800000|2022-03-03 10:36:40|4013.04|4013.04|4012.42|4012.42|4013.04|4013.04|4012.42|4012.42|0
1646303810000|2022-03-03 10:36:50|4012.11|4012.11|4012.11|4012.11|4012.11|4012.11|4012.11|4012.11|0
1646303820000|2022-03-03 10:37:00|4012.29|4012.29|4012.29|4012.29|4012.29|4012.29|4012.29|4012.29|0
1646303830000|2022-03-03 10:37:10|4012.45|4012.45|4012.45|4012.45|4012.45|4012.45|4012.45|4012.45|0
1646303850000|2022-03-03 10:37:30|4012.35|4012.35|4012.7|4012.7|4012.98|4012.98|4012.35|4012.35|0
1646303860000|2022-03-03 10:37:40|4012.66|4012.66|4012.61|4012.61|4012.66|4012.66|4012.61|4012.61|0
1646303870000|2022-03-03 10:37:50|4011.37|4011.37|4011.18|4011.18|4011.37|4011.37|4011.18|4011.18|0
1646303890000|2022-03-03 10:38:10|4011|4011|4011|4011|4011|4011|4011|4011|0
1646303900000|2022-03-03 10:38:20|4010.69|4010.69|4011|4011|4011|4011|4010.69|4010.69|0
1646303910000|2022-03-03 10:38:30|4010.84|4010.84|4010.84|4010.84|4010.84|4010.84|4010.84|4010.84|0
1646303930000|2022-03-03 10:38:50|4010.75|4010.75|4010.63|4010.63|4010.75|4010.75|4010.63|4010.63|0
1646303940000|2022-03-03 10:39:00|4010|4010|4010|4010|4010|4010|4010|4010|0
1646303950000|2022-03-03 10:39:10|4009.23|4009.23|4009.14|4009.14|4009.23|4009.23|4009.14|4009.14|0
1646303960000|2022-03-03 10:39:20|4009.45|4009.45|4009.45|4009.45|4009.45|4009.45|4009.45|4009.45|0
1646303970000|2022-03-03 10:39:30|4008.52|4008.52|4007.27|4007.27|4008.52|4008.52|4007.27|4007.27|0
1646303990000|2022-03-03 10:39:50|4007.18|4007.18|4008.02|4008.02|4008.02|4008.02|4007.09|4007.09|0
1646304000000|2022-03-03 10:40:00|4007.93|4007.93|4008.24|4008.24|4008.24|4008.24|4007.93|4007.93|0
1646304010000|2022-03-03 10:40:10|4008.15|4008.15|4008.77|4008.77|4008.77|4008.77|4008.15|4008.15|0
1646304020000|2022-03-03 10:40:20|4008.81|4008.81|4008.76|4008.76|4008.85|4008.85|4008.76|4008.76|0
1646304040000|2022-03-03 10:40:40|4008.14|4008.14|4007.83|4007.83|4008.14|4008.14|4007.83|4007.83|0
1646304050000|2022-03-03 10:40:50|4008.77|4008.77|4008.49|4008.49|4008.77|4008.77|4008.18|4008.18|0
1646304060000|2022-03-03 10:41:00|4008.61|4008.61|4008.5|4008.5|4008.81|4008.81|4008.5|4008.5|0
1646304070000|2022-03-03 10:41:10|4008.19|4008.19|4008.76|4008.76|4009.06|4009.06|4008.13|4008.13|0
1646304090000|2022-03-03 10:41:30|4008.45|4008.45|4008.45|4008.45|4008.45|4008.45|4008.45|4008.45|0
1646304100000|2022-03-03 10:41:40|4008.76|4008.76|4008.76|4008.76|4008.76|4008.76|4008.76|4008.76|0
1646304120000|2022-03-03 10:42:00|4008.68|4008.68|4008.68|4008.68|4008.68|4008.68|4008.68|4008.68|0
1646304130000|2022-03-03 10:42:10|4008.59|4008.59|4008.59|4008.59|4008.59|4008.59|4008.59|4008.59|0
1646304180000|2022-03-03 10:43:00|4008.9|4008.9|4008.9|4008.9|4008.9|4008.9|4008.9|4008.9|0
1646304190000|2022-03-03 10:43:10|4009.21|4009.21|4009.52|4009.52|4009.52|4009.52|4009.21|4009.21|0
1646304210000|2022-03-03 10:43:30|4010.14|4010.14|4010.29|4010.29|4010.35|4010.35|4010.14|4010.14|0
1646304220000|2022-03-03 10:43:40|4009.98|4009.98|4009.98|4009.98|4009.98|4009.98|4009.98|4009.98|0
1646304230000|2022-03-03 10:43:50|4009.8|4009.8|4009.55|4009.55|4009.86|4009.86|4009.55|4009.55|0
1646304240000|2022-03-03 10:44:00|4009.37|4009.37|4007.97|4007.97|4009.37|4009.37|4007.97|4007.97|0
1646304250000|2022-03-03 10:44:10|4007.82|4007.82|4007.82|4007.82|4007.82|4007.82|4007.82|4007.82|0
1646304280000|2022-03-03 10:44:40|4007.66|4007.66|4007.04|4007.04|4007.82|4007.82|4007.04|4007.04|0
1646304290000|2022-03-03 10:44:50|4006.85|4006.85|4007.07|4007.07|4007.07|4007.07|4006.76|4006.76|0
1646304300000|2022-03-03 10:45:00|4006.92|4006.92|4006.65|4006.65|4006.96|4006.96|4006.65|4006.65|0
1646304310000|2022-03-03 10:45:10|4006.49|4006.49|4006.49|4006.49|4006.49|4006.49|4006.49|4006.49|0
1646304320000|2022-03-03 10:45:20|4006.18|4006.18|4006.18|4006.18|4006.18|4006.18|4006.18|4006.18|0
1646304330000|2022-03-03 10:45:30|4006.14|4006.14|4006.45|4006.45|4006.45|4006.45|4005.83|4005.83|0
1646304340000|2022-03-03 10:45:40|4006.43|4006.43|4007.05|4007.05|4007.05|4007.05|4006.43|4006.43|0
1646304350000|2022-03-03 10:45:50|4006.74|4006.74|4006.22|4006.22|4007.36|4007.36|4006.22|4006.22|0
1646304360000|2022-03-03 10:46:00|4006.53|4006.53|4006.52|4006.52|4006.7|4006.7|4006.52|4006.52|0
1646304370000|2022-03-03 10:46:10|4006.64|4006.64|4006.73|4006.73|4006.73|4006.73|4006.64|4006.64|0
1646304400000|2022-03-03 10:46:40|4007.04|4007.04|4005.64|4005.64|4007.04|4007.04|4005.64|4005.64|0
1646304420000|2022-03-03 10:47:00|4005.74|4005.74|4005.83|4005.83|4005.83|4005.83|4005.74|4005.74|0
1646304430000|2022-03-03 10:47:10|4006.14|4006.14|4006.29|4006.29|4006.45|4006.45|4006.14|4006.14|0
1646304440000|2022-03-03 10:47:20|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|0
1646304460000|2022-03-03 10:47:40|4005.9|4005.9|4005.9|4005.9|4005.9|4005.9|4005.75|4005.75|0
1646304470000|2022-03-03 10:47:50|4006.52|4006.52|4006.49|4006.49|4006.52|4006.52|4006.21|4006.21|0
1646304480000|2022-03-03 10:48:00|4006.55|4006.55|4006.86|4006.86|4007.17|4007.17|4006.55|4006.55|0
1646304490000|2022-03-03 10:48:10|4006.96|4006.96|4006.96|4006.96|4006.96|4006.96|4006.96|4006.96|0
1646304500000|2022-03-03 10:48:20|4007.11|4007.11|4006.83|4006.83|4007.11|4007.11|4006.8|4006.8|0
1646304510000|2022-03-03 10:48:30|4007.15|4007.15|4007.64|4007.64|4007.64|4007.64|4007.15|4007.15|0
1646304520000|2022-03-03 10:48:40|4007.74|4007.74|4008.11|4008.11|4008.11|4008.11|4007.74|4007.74|0
1646304530000|2022-03-03 10:48:50|4009.04|4009.04|4009.35|4009.35|4009.35|4009.35|4009.04|4009.04|0
1646304540000|2022-03-03 10:49:00|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|0
1646304550000|2022-03-03 10:49:10|4009.3|4009.3|4009.14|4009.14|4009.3|4009.3|4009.14|4009.14|0
1646304570000|2022-03-03 10:49:30|4009.22|4009.22|4009.26|4009.26|4009.26|4009.26|4009.22|4009.22|0
1646304580000|2022-03-03 10:49:40|4009.57|4009.57|4009.57|4009.57|4009.57|4009.57|4009.57|4009.57|0
1646304600000|2022-03-03 10:50:00|4009.66|4009.66|4009.91|4009.91|4010.22|4010.22|4009.6|4009.6|0
1646304610000|2022-03-03 10:50:10|4009.63|4009.63|4009.69|4009.69|4009.69|4009.69|4009.54|4009.54|0
1646304620000|2022-03-03 10:50:20|4009.38|4009.38|4008.76|4008.76|4009.38|4009.38|4008.76|4008.76|0
1646304630000|2022-03-03 10:50:30|4008.61|4008.61|4008.14|4008.14|4008.61|4008.61|4007.83|4007.83|0
1646304640000|2022-03-03 10:50:40|4007.86|4007.86|4007.84|4007.84|4007.86|4007.86|4007.84|4007.84|0
1646304650000|2022-03-03 10:50:50|4007.6|4007.6|4007.6|4007.6|4007.6|4007.6|4007.6|4007.6|0
1646304660000|2022-03-03 10:51:00|4007.58|4007.58|4008.04|4008.04|4008.04|4008.04|4007.58|4007.58|0
1646304670000|2022-03-03 10:51:10|4008.67|4008.67|4009.72|4009.72|4009.72|4009.72|4008.67|4008.67|0
1646304680000|2022-03-03 10:51:20|4009.91|4009.91|4011.74|4011.74|4011.74|4011.74|4009.91|4009.91|0
1646304690000|2022-03-03 10:51:30|4012.36|4012.36|4011.5|4011.5|4012.44|4012.44|4011.5|4011.5|0
1646304700000|2022-03-03 10:51:40|4011.62|4011.62|4012.03|4012.03|4012.03|4012.03|4011.62|4011.62|0
1646304710000|2022-03-03 10:51:50|4011.98|4011.98|4012|4012|4012.11|4012.11|4011.94|4011.94|0
1646304720000|2022-03-03 10:52:00|4012.03|4012.03|4011.84|4011.84|4012.03|4012.03|4011.84|4011.84|0
1646304730000|2022-03-03 10:52:10|4012.46|4012.46|4013.55|4013.55|4013.55|4013.55|4012.46|4012.46|0
1646304740000|2022-03-03 10:52:20|4013.24|4013.24|4013.24|4013.24|4013.24|4013.24|4013.24|4013.24|0
1646304760000|2022-03-03 10:52:40|4012.93|4012.93|4012.62|4012.62|4012.93|4012.93|4012.62|4012.62|0
1646304770000|2022-03-03 10:52:50|4012.71|4012.71|4011.78|4011.78|4012.71|4012.71|4011.78|4011.78|0
1646304780000|2022-03-03 10:53:00|4011.7|4011.7|4011.54|4011.54|4011.7|4011.7|4011.54|4011.54|0
1646304800000|2022-03-03 10:53:20|4011.5|4011.5|4011.5|4011.5|4011.5|4011.5|4011.5|4011.5|0
1646304810000|2022-03-03 10:53:30|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|0
1646304830000|2022-03-03 10:53:50|4011.1|4011.1|4011.41|4011.41|4011.41|4011.41|4011.1|4011.1|0
1646304840000|2022-03-03 10:54:00|4011.56|4011.56|4011.75|4011.75|4011.84|4011.84|4011.56|4011.56|0
1646304850000|2022-03-03 10:54:10|4012.52|4012.52|4012.68|4012.68|4012.68|4012.68|4012.52|4012.52|0
1646304870000|2022-03-03 10:54:30|4013.05|4013.05|4012.74|4012.74|4013.05|4013.05|4012.74|4012.74|0
1646304890000|2022-03-03 10:54:50|4013.67|4013.67|4013.67|4013.67|4013.67|4013.67|4013.67|4013.67|0
1646304900000|2022-03-03 10:55:00|4013.72|4013.72|4013.72|4013.72|4013.72|4013.72|4013.72|4013.72|0
1646304910000|2022-03-03 10:55:10|4013.74|4013.74|4014.06|4014.06|4014.06|4014.06|4013.74|4013.74|0
1646304930000|2022-03-03 10:55:30|4014.24|4014.24|4014.24|4014.24|4014.24|4014.24|4014.24|4014.24|0
1646304940000|2022-03-03 10:55:40|4014.43|4014.43|4014.43|4014.43|4014.43|4014.43|4014.43|4014.43|0
1646304950000|2022-03-03 10:55:50|4014.12|4014.12|4014.37|4014.37|4014.37|4014.37|4014.12|4014.12|0
1646304960000|2022-03-03 10:56:00|4014.06|4014.06|4014.06|4014.06|4014.06|4014.06|4014.06|4014.06|0
1646304970000|2022-03-03 10:56:10|4013.9|4013.9|4013.9|4013.9|4013.9|4013.9|4013.9|4013.9|0
1646304980000|2022-03-03 10:56:20|4013.84|4013.84|4013.84|4013.84|4013.84|4013.84|4013.84|4013.84|0
1646305000000|2022-03-03 10:56:40|4013.53|4013.53|4013.53|4013.53|4013.53|4013.53|4013.53|4013.53|0
1646305010000|2022-03-03 10:56:50|4013.84|4013.84|4014.16|4014.16|4014.77|4014.77|4013.84|4013.84|0
1646305020000|2022-03-03 10:57:00|4014.1|4014.1|4012.77|4012.77|4014.1|4014.1|4012.77|4012.77|0
1646305030000|2022-03-03 10:57:10|4012.62|4012.62|4012.57|4012.57|4012.62|4012.62|4012.31|4012.31|0
1646305040000|2022-03-03 10:57:20|4013.19|4013.19|4013.4|4013.4|4013.4|4013.4|4013.19|4013.19|0
1646305050000|2022-03-03 10:57:30|4013.09|4013.09|4012.93|4012.93|4013.09|4013.09|4012.93|4012.93|0
1646305060000|2022-03-03 10:57:40|4012.85|4012.85|4012.57|4012.57|4012.85|4012.85|4012.57|4012.57|0
1646305080000|2022-03-03 10:58:00|4012.66|4012.66|4012.45|4012.45|4012.76|4012.76|4012.45|4012.45|0
1646305090000|2022-03-03 10:58:10|4012.76|4012.76|4011.7|4011.7|4012.76|4012.76|4011.51|4011.51|0
1646305100000|2022-03-03 10:58:20|4011.85|4011.85|4011.62|4011.62|4011.85|4011.85|4011.54|4011.54|0
1646305110000|2022-03-03 10:58:30|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|0
1646305120000|2022-03-03 10:58:40|4011.52|4011.52|4011.52|4011.52|4011.52|4011.52|4011.52|4011.52|0
1646305140000|2022-03-03 10:59:00|4010.9|4010.9|4010.9|4010.9|4010.9|4010.9|4010.9|4010.9|0
1646305150000|2022-03-03 10:59:10|4010.86|4010.86|4010.86|4010.86|4010.86|4010.86|4010.86|4010.86|0
1646305170000|2022-03-03 10:59:30|4011.01|4011.01|4011.01|4011.01|4011.32|4011.32|4011.01|4011.01|0
1646305180000|2022-03-03 10:59:40|4010.86|4010.86|4010.86|4010.86|4010.86|4010.86|4010.86|4010.86|0
1646305200000|2022-03-03 11:00:00|4011.14|4011.14|4011.14|4011.14|4011.14|4011.14|4011.14|4011.14|0
1646305210000|2022-03-03 11:00:10|4011.08|4011.08|4010.92|4010.92|4011.08|4011.08|4010.92|4010.92|0
1646305220000|2022-03-03 11:00:20|4010.97|4010.97|4011.01|4011.01|4011.01|4011.01|4010.97|4010.97|0
1646305230000|2022-03-03 11:00:30|4011.32|4011.32|4011.22|4011.22|4011.32|4011.32|4011.22|4011.22|0
1646305240000|2022-03-03 11:00:40|4011.32|4011.32|4010.85|4010.85|4011.32|4011.32|4010.85|4010.85|0
1646305250000|2022-03-03 11:00:50|4010.67|4010.67|4010.67|4010.67|4010.67|4010.67|4010.67|4010.67|0
1646305260000|2022-03-03 11:01:00|4010.85|4010.85|4011.81|4011.81|4011.81|4011.81|4010.85|4010.85|0
1646305270000|2022-03-03 11:01:10|4012.28|4012.28|4013.05|4013.05|4013.05|4013.05|4012.28|4012.28|0
1646305290000|2022-03-03 11:01:30|4013.03|4013.03|4012.86|4012.86|4013.09|4013.09|4012.86|4012.86|0
1646305300000|2022-03-03 11:01:40|4012.39|4012.39|4012.71|4012.71|4012.71|4012.71|4012.39|4012.39|0
1646305310000|2022-03-03 11:01:50|4012.86|4012.86|4012.91|4012.91|4012.97|4012.97|4012.86|4012.86|0
1646305330000|2022-03-03 11:02:10|4012.29|4012.29|4011.52|4011.52|4012.29|4012.29|4011.52|4011.52|0
1646305340000|2022-03-03 11:02:20|4011.43|4011.43|4010.81|4010.81|4011.43|4011.43|4010.81|4010.81|0
1646305350000|2022-03-03 11:02:30|4010.5|4010.5|4010.5|4010.5|4010.5|4010.5|4010.5|4010.5|0
1646305360000|2022-03-03 11:02:40|4010.59|4010.59|4010.75|4010.75|4010.75|4010.75|4010.59|4010.59|0
1646305370000|2022-03-03 11:02:50|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|0
1646305380000|2022-03-03 11:03:00|4012.45|4012.45|4012.45|4012.45|4012.45|4012.45|4012.45|4012.45|0
1646305400000|2022-03-03 11:03:20|4014.72|4014.72|4015.22|4015.22|4015.22|4015.22|4014.72|4014.72|0
1646305420000|2022-03-03 11:03:40|4016.47|4016.47|4016.47|4016.47|4016.47|4016.47|4016.47|4016.47|0
1646305460000|2022-03-03 11:04:20|4016.35|4016.35|4017.43|4017.43|4017.43|4017.43|4016.35|4016.35|0
1646305470000|2022-03-03 11:04:30|4017.53|4017.53|4017.61|4017.61|4017.61|4017.61|4017.53|4017.53|0
1646305480000|2022-03-03 11:04:40|4017.3|4017.3|4017.3|4017.3|4017.3|4017.3|4017.3|4017.3|0
1646305490000|2022-03-03 11:04:50|4017.38|4017.38|4017.34|4017.34|4017.38|4017.38|4017.34|4017.34|0
1646305500000|2022-03-03 11:05:00|4017.43|4017.43|4017.61|4017.61|4017.61|4017.61|4017.43|4017.43|0
1646305530000|2022-03-03 11:05:30|4017.59|4017.59|4017.59|4017.59|4017.59|4017.59|4017.59|4017.59|0
1646305540000|2022-03-03 11:05:40|4017.63|4017.63|4017.94|4017.94|4017.94|4017.94|4017.63|4017.63|0
1646305550000|2022-03-03 11:05:50|4017.63|4017.63|4017.32|4017.32|4017.63|4017.63|4017.32|4017.32|0
1646305560000|2022-03-03 11:06:00|4017.51|4017.51|4017.51|4017.51|4017.51|4017.51|4017.51|4017.51|0
1646305570000|2022-03-03 11:06:10|4017.57|4017.57|4017.81|4017.81|4017.84|4017.84|4017.57|4017.57|0
1646305580000|2022-03-03 11:06:20|4018.12|4018.12|4018.75|4018.75|4018.75|4018.75|4018.12|4018.12|0
1646305590000|2022-03-03 11:06:30|4019.21|4019.21|4019.67|4019.67|4019.67|4019.67|4019.21|4019.21|0
1646305630000|2022-03-03 11:07:10|4019.52|4019.52|4020.45|4020.45|4020.45|4020.45|4019.52|4019.52|0
1646305640000|2022-03-03 11:07:20|4020.17|4020.17|4019.76|4019.76|4020.17|4020.17|4019.76|4019.76|0
1646305650000|2022-03-03 11:07:30|4019.85|4019.85|4019.91|4019.91|4019.91|4019.91|4019.85|4019.85|0
1646305660000|2022-03-03 11:07:40|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|0
1646305680000|2022-03-03 11:08:00|4018.67|4018.67|4018.67|4018.67|4018.67|4018.67|4018.67|4018.67|0
1646305700000|2022-03-03 11:08:20|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|0
1646305710000|2022-03-03 11:08:30|4019.6|4019.6|4019.6|4019.6|4019.6|4019.6|4019.6|4019.6|0
1646305720000|2022-03-03 11:08:40|4019.91|4019.91|4020.06|4020.06|4020.06|4020.06|4019.91|4019.91|0
1646305730000|2022-03-03 11:08:50|4020.18|4020.18|4019.87|4019.87|4020.18|4020.18|4019.87|4019.87|0
1646305750000|2022-03-03 11:09:10|4019.9|4019.9|4019.53|4019.53|4019.99|4019.99|4019.53|4019.53|0
1646305770000|2022-03-03 11:09:30|4019.47|4019.47|4019.16|4019.16|4019.47|4019.47|4019.16|4019.16|0
1646305780000|2022-03-03 11:09:40|4019|4019|4017.91|4017.91|4019|4019|4017.91|4017.91|0
1646305790000|2022-03-03 11:09:50|4017.73|4017.73|4017.73|4017.73|4017.73|4017.73|4017.73|4017.73|0
1646305800000|2022-03-03 11:10:00|4016.48|4016.48|4016.48|4016.48|4016.48|4016.48|4016.48|4016.48|0
1646305810000|2022-03-03 11:10:10|4016.4|4016.4|4016.73|4016.73|4016.79|4016.79|4016.36|4016.36|0
1646305820000|2022-03-03 11:10:20|4017.19|4017.19|4017.19|4017.19|4017.19|4017.19|4017.19|4017.19|0
1646305840000|2022-03-03 11:10:40|4017.82|4017.82|4018.44|4018.44|4018.75|4018.75|4017.82|4017.82|0
1646305850000|2022-03-03 11:10:50|4018.46|4018.46|4018.26|4018.26|4018.46|4018.46|4018.26|4018.26|0
1646305860000|2022-03-03 11:11:00|4018.44|4018.44|4018.38|4018.38|4018.44|4018.44|4018.38|4018.38|0
1646305870000|2022-03-03 11:11:10|4018.69|4018.69|4019.31|4019.31|4019.46|4019.46|4018.69|4018.69|0
1646305880000|2022-03-03 11:11:20|4019.62|4019.62|4019.5|4019.5|4019.62|4019.62|4019.5|4019.5|0
1646305890000|2022-03-03 11:11:30|4019.65|4019.65|4019.7|4019.7|4019.7|4019.7|4019.65|4019.65|0
1646305900000|2022-03-03 11:11:40|4019.97|4019.97|4020.81|4020.81|4020.81|4020.81|4019.97|4019.97|0
1646305910000|2022-03-03 11:11:50|4020.5|4020.5|4020.58|4020.58|4020.58|4020.58|4020.5|4020.5|0
1646305930000|2022-03-03 11:12:10|4020.77|4020.77|4020.85|4020.85|4020.85|4020.85|4020.77|4020.77|0
1646305940000|2022-03-03 11:12:20|4021.16|4021.16|4021.25|4021.25|4021.25|4021.25|4021.16|4021.16|0
1646305950000|2022-03-03 11:12:30|4021.56|4021.56|4022.03|4022.03|4022.03|4022.03|4021.56|4021.56|0
1646305960000|2022-03-03 11:12:40|4021.72|4021.72|4022.03|4022.03|4022.03|4022.03|4021.72|4021.72|0
1646305980000|2022-03-03 11:13:00|4022.07|4022.07|4022.07|4022.07|4022.07|4022.07|4022.07|4022.07|0
1646306000000|2022-03-03 11:13:20|4022.38|4022.38|4020.98|4020.98|4022.38|4022.38|4020.98|4020.98|0
1646306010000|2022-03-03 11:13:30|4020.87|4020.87|4021.14|4021.14|4021.14|4021.14|4020.87|4020.87|0
1646306020000|2022-03-03 11:13:40|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|0
1646306040000|2022-03-03 11:14:00|4021.67|4021.67|4020.33|4020.33|4021.67|4021.67|4020.15|4020.15|0
1646306070000|2022-03-03 11:14:30|4020.39|4020.39|4020.39|4020.39|4020.39|4020.39|4020.39|4020.39|0
1646306080000|2022-03-03 11:14:40|4020.21|4020.21|4020.21|4020.21|4020.21|4020.21|4020.21|4020.21|0
1646306090000|2022-03-03 11:14:50|4021.15|4021.15|4021.22|4021.22|4021.22|4021.22|4021.15|4021.15|0
1646306100000|2022-03-03 11:15:00|4021.31|4021.31|4021.62|4021.62|4021.62|4021.62|4021.31|4021.31|0
1646306110000|2022-03-03 11:15:10|4021.93|4021.93|4021.93|4021.93|4021.93|4021.93|4021.93|4021.93|0
1646306120000|2022-03-03 11:15:20|4021.31|4021.31|4021.34|4021.34|4021.62|4021.62|4021.31|4021.31|0
1646306130000|2022-03-03 11:15:30|4020.88|4020.88|4020.26|4020.26|4020.88|4020.88|4020.26|4020.26|0
1646306140000|2022-03-03 11:15:40|4020.11|4020.11|4020.11|4020.11|4020.11|4020.11|4020.11|4020.11|0
1646306150000|2022-03-03 11:15:50|4020.26|4020.26|4020.38|4020.38|4020.38|4020.38|4020.26|4020.26|0
1646306170000|2022-03-03 11:16:10|4020.07|4020.07|4020.07|4020.07|4020.07|4020.07|4020.07|4020.07|0
1646306180000|2022-03-03 11:16:20|4020.22|4020.22|4020.22|4020.22|4020.22|4020.22|4020.22|4020.22|0
1646306190000|2022-03-03 11:16:30|4020.07|4020.07|4020.35|4020.35|4020.35|4020.35|4019.76|4019.76|0
1646306210000|2022-03-03 11:16:50|4020.72|4020.72|4020.72|4020.72|4020.72|4020.72|4020.72|4020.72|0
1646306220000|2022-03-03 11:17:00|4020.87|4020.87|4022.89|4022.89|4022.89|4022.89|4020.87|4020.87|0
1646306230000|2022-03-03 11:17:10|4023.36|4023.36|4023.39|4023.39|4023.54|4023.54|4023.36|4023.36|0
1646381700000|2022-03-04 08:15:00|3965.36|3965.36|3970.42|3970.42|3970.42|3970.42|3964.76|3964.76|0
1646381710000|2022-03-04 08:15:10|3971.5|3971.5|3969.79|3969.79|3971.5|3971.5|3969.79|3969.79|0
1646381720000|2022-03-04 08:15:20|3969.17|3969.17|3969.29|3969.29|3969.29|3969.29|3969.17|3969.17|0
1646381730000|2022-03-04 08:15:30|3969.23|3969.23|3967.65|3967.65|3969.23|3969.23|3967.65|3967.65|0
1646381740000|2022-03-04 08:15:40|3967.16|3967.16|3964.86|3964.86|3967.16|3967.16|3964.86|3964.86|0
1646381750000|2022-03-04 08:15:50|3965.04|3965.04|3965.99|3965.99|3966.05|3966.05|3965.04|3965.04|0
1646381760000|2022-03-04 08:16:00|3966.61|3966.61|3967.05|3967.05|3967.05|3967.05|3965.99|3965.99|0
1646381770000|2022-03-04 08:16:10|3967.98|3967.98|3969.47|3969.47|3969.47|3969.47|3967.98|3967.98|0
1646381780000|2022-03-04 08:16:20|3969.35|3969.35|3968|3968|3969.35|3969.35|3967.93|3967.93|0
1646381790000|2022-03-04 08:16:30|3968.12|3968.12|3968.09|3968.09|3968.18|3968.18|3968.09|3968.09|0
1646381800000|2022-03-04 08:16:40|3967.78|3967.78|3968.06|3968.06|3968.99|3968.99|3967.66|3967.66|0
1646381810000|2022-03-04 08:16:50|3967.97|3967.97|3968.15|3968.15|3968.15|3968.15|3967.97|3967.97|0
1646381820000|2022-03-04 08:17:00|3968.06|3968.06|3963.97|3963.97|3968.06|3968.06|3963.97|3963.97|0
1646381830000|2022-03-04 08:17:10|3963.91|3963.91|3963.91|3963.91|3963.91|3963.91|3963.91|3963.91|0
1646381840000|2022-03-04 08:17:20|3964.53|3964.53|3965.74|3965.74|3965.74|3965.74|3964.53|3964.53|0
1646381850000|2022-03-04 08:17:30|3965.62|3965.62|3965|3965|3965.62|3965.62|3965|3965|0
1646381860000|2022-03-04 08:17:40|3965.62|3965.62|3965.66|3965.66|3965.66|3965.66|3965.62|3965.62|0
1646381870000|2022-03-04 08:17:50|3965.48|3965.48|3967.27|3967.27|3967.27|3967.27|3965.48|3965.48|0
1646381880000|2022-03-04 08:18:00|3967.18|3967.18|3966.46|3966.46|3967.36|3967.36|3966.46|3966.46|0
1646381890000|2022-03-04 08:18:10|3966.37|3966.37|3966.25|3966.25|3966.37|3966.37|3966.25|3966.25|0
1646381900000|2022-03-04 08:18:20|3967.49|3967.49|3965.29|3965.29|3967.49|3967.49|3965.29|3965.29|0
1646381910000|2022-03-04 08:18:30|3966.22|3966.22|3967.75|3967.75|3967.93|3967.93|3966.22|3966.22|0
1646381920000|2022-03-04 08:18:40|3967.28|3967.28|3967.75|3967.75|3967.75|3967.75|3966.82|3966.82|0
1646381930000|2022-03-04 08:18:50|3968.06|3968.06|3967|3967|3968.06|3968.06|3967|3967|0
1646381940000|2022-03-04 08:19:00|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|0
1646381950000|2022-03-04 08:19:10|3968.06|3968.06|3968.12|3968.12|3968.18|3968.18|3968.06|3968.06|0
1646381960000|2022-03-04 08:19:20|3967.19|3967.19|3967.06|3967.06|3967.25|3967.25|3966.94|3966.94|0
1646381970000|2022-03-04 08:19:30|3967.37|3967.37|3969.76|3969.76|3969.92|3969.92|3967.37|3967.37|0
1646381980000|2022-03-04 08:19:40|3969.14|3969.14|3970.65|3970.65|3970.65|3970.65|3969.14|3969.14|0
1646381990000|2022-03-04 08:19:50|3971.28|3971.28|3970.21|3970.21|3971.76|3971.76|3969.9|3969.9|0
1646382000000|2022-03-04 08:20:00|3969.44|3969.44|3969.13|3969.13|3969.44|3969.44|3968.51|3968.51|0
1646382010000|2022-03-04 08:20:10|3969.08|3969.08|3968.68|3968.68|3970.57|3970.57|3968.68|3968.68|0
1646382020000|2022-03-04 08:20:20|3968.82|3968.82|3967.89|3967.89|3968.89|3968.89|3967.81|3967.81|0
1646382030000|2022-03-04 08:20:30|3966.81|3966.81|3965.26|3965.26|3966.81|3966.81|3965.26|3965.26|0
1646382040000|2022-03-04 08:20:40|3965.17|3965.17|3964.18|3964.18|3965.17|3965.17|3964.18|3964.18|0
1646382050000|2022-03-04 08:20:50|3965.11|3965.11|3964.8|3964.8|3965.11|3965.11|3964.8|3964.8|0
1646382060000|2022-03-04 08:21:00|3964.52|3964.52|3962.04|3962.04|3964.52|3964.52|3961.89|3961.89|0
1646382070000|2022-03-04 08:21:10|3962.2|3962.2|3963.89|3963.89|3963.89|3963.89|3962.2|3962.2|0
1646382080000|2022-03-04 08:21:20|3963.95|3963.95|3963.39|3963.39|3964.66|3964.66|3962.46|3962.46|0
1646382090000|2022-03-04 08:21:30|3963.7|3963.7|3963.02|3963.02|3963.7|3963.7|3962.89|3962.89|0
1646382100000|2022-03-04 08:21:40|3962.86|3962.86|3961.66|3961.66|3962.86|3962.86|3961.66|3961.66|0
1646382110000|2022-03-04 08:21:50|3961.48|3961.48|3960.75|3960.75|3962.1|3962.1|3959.82|3959.82|0
1646382120000|2022-03-04 08:22:00|3961.37|3961.37|3961.62|3961.62|3961.99|3961.99|3961.37|3961.37|0
1646382130000|2022-03-04 08:22:10|3961.56|3961.56|3962.03|3962.03|3962.03|3962.03|3961.41|3961.41|0
1646382140000|2022-03-04 08:22:20|3961.91|3961.91|3960.35|3960.35|3961.91|3961.91|3960.35|3960.35|0
1646382150000|2022-03-04 08:22:30|3959.11|3959.11|3958.67|3958.67|3959.11|3959.11|3958.67|3958.67|0
1646382160000|2022-03-04 08:22:40|3959.3|3959.3|3958.99|3958.99|3959.3|3959.3|3958.99|3958.99|0
1646382170000|2022-03-04 08:22:50|3959.61|3959.61|3959.61|3959.61|3959.61|3959.61|3959.61|3959.61|0
1646382180000|2022-03-04 08:23:00|3959.24|3959.24|3958.49|3958.49|3959.24|3959.24|3958.49|3958.49|0
1646382190000|2022-03-04 08:23:10|3958.4|3958.4|3958.4|3958.4|3958.4|3958.4|3958.4|3958.4|0
1646382200000|2022-03-04 08:23:20|3958.19|3958.19|3957.88|3957.88|3958.19|3958.19|3957.88|3957.88|0
1646382210000|2022-03-04 08:23:30|3958|3958|3958|3958|3958.15|3958.15|3957.68|3957.68|0
1646382220000|2022-03-04 08:23:40|3958.31|3958.31|3958.46|3958.46|3958.46|3958.46|3958.31|3958.31|0
1646382230000|2022-03-04 08:23:50|3958.61|3958.61|3959.4|3959.4|3959.71|3959.71|3958.61|3958.61|0
1646382240000|2022-03-04 08:24:00|3959.52|3959.52|3959.95|3959.95|3959.95|3959.95|3959.52|3959.52|0
1646382250000|2022-03-04 08:24:10|3959.64|3959.64|3959.52|3959.52|3959.64|3959.64|3959.52|3959.52|0
1646382260000|2022-03-04 08:24:20|3960.45|3960.45|3962.44|3962.44|3963.68|3963.68|3960.14|3960.14|0
1646382270000|2022-03-04 08:24:30|3962.75|3962.75|3964.87|3964.87|3964.87|3964.87|3961.82|3961.82|0
1646382280000|2022-03-04 08:24:40|3967.04|3967.04|3966.73|3966.73|3967.04|3967.04|3966.73|3966.73|0
1646382290000|2022-03-04 08:24:50|3967.04|3967.04|3966.89|3966.89|3967.83|3967.83|3966.89|3966.89|0
1646382300000|2022-03-04 08:25:00|3968.01|3968.01|3969.84|3969.84|3969.84|3969.84|3968.01|3968.01|0
1646382310000|2022-03-04 08:25:10|3970.15|3970.15|3965.77|3965.77|3970.15|3970.15|3965.77|3965.77|0
1646382320000|2022-03-04 08:25:20|3965.72|3965.72|3964.75|3964.75|3965.94|3965.94|3963.88|3963.88|0
1646382330000|2022-03-04 08:25:30|3965.38|3965.38|3965.39|3965.39|3965.39|3965.39|3965.38|3965.38|0
1646382340000|2022-03-04 08:25:40|3965.7|3965.7|3964.53|3964.53|3965.7|3965.7|3964.53|3964.53|0
1646382350000|2022-03-04 08:25:50|3964.49|3964.49|3965.35|3965.35|3965.51|3965.51|3964.49|3964.49|0
1646382360000|2022-03-04 08:26:00|3965.31|3965.31|3964.69|3964.69|3965.31|3965.31|3964.69|3964.69|0
1646382370000|2022-03-04 08:26:10|3964.38|3964.38|3964.08|3964.08|3964.38|3964.38|3964.08|3964.08|0
1646382380000|2022-03-04 08:26:20|3963.92|3963.92|3962.09|3962.09|3963.92|3963.92|3962.09|3962.09|0
1646382390000|2022-03-04 08:26:30|3961.47|3961.47|3962.27|3962.27|3962.27|3962.27|3960.99|3960.99|0
1646382400000|2022-03-04 08:26:40|3962.39|3962.39|3959.81|3959.81|3962.86|3962.86|3959.81|3959.81|0
1646382410000|2022-03-04 08:26:50|3959.69|3959.69|3960.94|3960.94|3960.94|3960.94|3959.69|3959.69|0
1646382420000|2022-03-04 08:27:00|3960.96|3960.96|3960.89|3960.89|3961.05|3961.05|3960.43|3960.43|0
1646382430000|2022-03-04 08:27:10|3960.59|3960.59|3959.75|3959.75|3960.59|3960.59|3959.66|3959.66|0
1646382440000|2022-03-04 08:27:20|3959.99|3959.99|3962.9|3962.9|3963.53|3963.53|3959.99|3959.99|0
1646382450000|2022-03-04 08:27:30|3962.81|3962.81|3962.88|3962.88|3962.88|3962.88|3962.19|3962.19|0
1646382460000|2022-03-04 08:27:40|3963.04|3963.04|3964.14|3964.14|3964.14|3964.14|3962.98|3962.98|0
1646382470000|2022-03-04 08:27:50|3963.83|3963.83|3964.76|3964.76|3965.07|3965.07|3963.83|3963.83|0
1646382480000|2022-03-04 08:28:00|3963.24|3963.24|3964.5|3964.5|3964.5|3964.5|3962.62|3962.62|0
1646382490000|2022-03-04 08:28:10|3962.94|3962.94|3962.94|3962.94|3962.94|3962.94|3962.94|3962.94|0
1646382500000|2022-03-04 08:28:20|3963.02|3963.02|3964.3|3964.3|3964.3|3964.3|3963.02|3963.02|0
1646382510000|2022-03-04 08:28:30|3964.36|3964.36|3965.3|3965.3|3965.3|3965.3|3964.36|3964.36|0
1646382520000|2022-03-04 08:28:40|3966.54|3966.54|3965.92|3965.92|3966.54|3966.54|3965.92|3965.92|0
1646382530000|2022-03-04 08:28:50|3966.01|3966.01|3965.56|3965.56|3966.01|3966.01|3965.52|3965.52|0
1646382540000|2022-03-04 08:29:00|3964.62|3964.62|3967.46|3967.46|3967.58|3967.58|3964.62|3964.62|0
1646382550000|2022-03-04 08:29:10|3967.48|3967.48|3967.17|3967.17|3967.48|3967.48|3967.17|3967.17|0
1646382560000|2022-03-04 08:29:20|3966.98|3966.98|3966.7|3966.7|3966.98|3966.98|3966.7|3966.7|0
1646382570000|2022-03-04 08:29:30|3966.08|3966.08|3965.62|3965.62|3966.08|3966.08|3965.62|3965.62|0
1646382580000|2022-03-04 08:29:40|3965|3965|3962.39|3962.39|3965|3965|3962.2|3962.2|0
1646382590000|2022-03-04 08:29:50|3961.46|3961.46|3961.43|3961.43|3961.49|3961.49|3961.43|3961.43|0
1646382600000|2022-03-04 08:30:00|3961.12|3961.12|3960.04|3960.04|3961.4|3961.4|3959.42|3959.42|0
1646382610000|2022-03-04 08:30:10|3959.42|3959.42|3959.93|3959.93|3959.93|3959.93|3958.18|3958.18|0
1646382620000|2022-03-04 08:30:20|3960.55|3960.55|3960.27|3960.27|3960.55|3960.55|3960.27|3960.27|0
1646382630000|2022-03-04 08:30:30|3959.98|3959.98|3959.67|3959.67|3959.98|3959.98|3958.73|3958.73|0
1646382640000|2022-03-04 08:30:40|3959.71|3959.71|3958.19|3958.19|3959.71|3959.71|3958.19|3958.19|0
1646382650000|2022-03-04 08:30:50|3958.15|3958.15|3958.12|3958.12|3958.15|3958.15|3958.12|3958.12|0
1646382660000|2022-03-04 08:31:00|3957.76|3957.76|3956.83|3956.83|3957.76|3957.76|3956.83|3956.83|0
1646382670000|2022-03-04 08:31:10|3956.21|3956.21|3956.29|3956.29|3956.29|3956.29|3956.02|3956.02|0
1646382680000|2022-03-04 08:31:20|3955.99|3955.99|3956.27|3956.27|3956.27|3956.27|3955.99|3955.99|0
1646382690000|2022-03-04 08:31:30|3955.8|3955.8|3954.55|3954.55|3955.8|3955.8|3954.55|3954.55|0
1646382700000|2022-03-04 08:31:40|3954.67|3954.67|3954.85|3954.85|3954.85|3954.85|3954.67|3954.67|0
1646382710000|2022-03-04 08:31:50|3954.39|3954.39|3952.8|3952.8|3954.39|3954.39|3952.8|3952.8|0
1646382720000|2022-03-04 08:32:00|3953.11|3953.11|3953.1|3953.1|3953.17|3953.17|3953.1|3953.1|0
1646382730000|2022-03-04 08:32:10|3953.56|3953.56|3952.42|3952.42|3953.56|3953.56|3952.42|3952.42|0
1646382740000|2022-03-04 08:32:20|3952.58|3952.58|3952.49|3952.49|3953.51|3953.51|3951.96|3951.96|0
1646382750000|2022-03-04 08:32:30|3953.42|3953.42|3955.28|3955.28|3955.28|3955.28|3953.27|3953.27|0
1646382760000|2022-03-04 08:32:40|3955.59|3955.59|3954.81|3954.81|3955.59|3955.59|3954.81|3954.81|0
1646382770000|2022-03-04 08:32:50|3954.75|3954.75|3954.44|3954.44|3954.75|3954.75|3954.44|3954.44|0
1646382780000|2022-03-04 08:33:00|3954.75|3954.75|3954.69|3954.69|3954.75|3954.75|3954.63|3954.63|0
1646382790000|2022-03-04 08:33:10|3956.56|3956.56|3957.02|3957.02|3957.02|3957.02|3955.84|3955.84|0
1646382800000|2022-03-04 08:33:20|3955.77|3955.77|3955.93|3955.93|3955.93|3955.93|3955.77|3955.77|0
1646382810000|2022-03-04 08:33:30|3957.48|3957.48|3957.74|3957.74|3957.85|3957.85|3957.48|3957.48|0
1646382820000|2022-03-04 08:33:40|3957.52|3957.52|3957.85|3957.85|3957.97|3957.97|3957.52|3957.52|0
1646382830000|2022-03-04 08:33:50|3957.76|3957.76|3958.07|3958.07|3958.38|3958.38|3957.76|3957.76|0
1646382840000|2022-03-04 08:34:00|3958.13|3958.13|3958.13|3958.13|3958.44|3958.44|3958.13|3958.13|0
1646382850000|2022-03-04 08:34:10|3958.09|3958.09|3957.88|3957.88|3958.11|3958.11|3957.88|3957.88|0
1646382860000|2022-03-04 08:34:20|3957.79|3957.79|3957.79|3957.79|3957.79|3957.79|3957.79|3957.79|0
1646382870000|2022-03-04 08:34:30|3956.8|3956.8|3954.32|3954.32|3956.8|3956.8|3954.32|3954.32|0
1646382880000|2022-03-04 08:34:40|3955.25|3955.25|3955.59|3955.59|3955.59|3955.59|3955.25|3955.25|0
1646382890000|2022-03-04 08:34:50|3955.9|3955.9|3955.69|3955.69|3955.9|3955.9|3955.69|3955.69|0
1646382900000|2022-03-04 08:35:00|3954.75|3954.75|3955.27|3955.27|3955.27|3955.27|3954.75|3954.75|0
1646382910000|2022-03-04 08:35:10|3955.45|3955.45|3956.5|3956.5|3956.5|3956.5|3955.45|3955.45|0
1646382920000|2022-03-04 08:35:20|3955.88|3955.88|3956.32|3956.32|3956.5|3956.5|3955.88|3955.88|0
1646382930000|2022-03-04 08:35:30|3956.94|3956.94|3954.68|3954.68|3956.94|3956.94|3954.68|3954.68|0
1646382940000|2022-03-04 08:35:40|3954.99|3954.99|3955.36|3955.36|3955.36|3955.36|3954.99|3954.99|0
1646382950000|2022-03-04 08:35:50|3955.67|3955.67|3955.67|3955.67|3955.67|3955.67|3955.67|3955.67|0
1646382960000|2022-03-04 08:36:00|3956.29|3956.29|3956.17|3956.17|3956.29|3956.29|3956.17|3956.17|0
1646382970000|2022-03-04 08:36:10|3956.48|3956.48|3958.35|3958.35|3958.35|3958.35|3956.48|3956.48|0
1646382980000|2022-03-04 08:36:20|3958.97|3958.97|3959.28|3959.28|3959.28|3959.28|3958.35|3958.35|0
1646382990000|2022-03-04 08:36:30|3959.09|3959.09|3959.09|3959.09|3959.09|3959.09|3959.09|3959.09|0
1646383000000|2022-03-04 08:36:40|3958.97|3958.97|3961.03|3961.03|3961.03|3961.03|3958.85|3958.85|0
1646383010000|2022-03-04 08:36:50|3961.49|3961.49|3961.49|3961.49|3961.49|3961.49|3961.49|3961.49|0
1646383020000|2022-03-04 08:37:00|3961.21|3961.21|3962.21|3962.21|3962.21|3962.21|3961.21|3961.21|0
1646383030000|2022-03-04 08:37:10|3961.9|3961.9|3959.79|3959.79|3961.9|3961.9|3959.32|3959.32|0
1646383040000|2022-03-04 08:37:20|3959.9|3959.9|3959.71|3959.71|3959.9|3959.9|3959.59|3959.59|0
1646383050000|2022-03-04 08:37:30|3960.33|3960.33|3960.02|3960.02|3960.33|3960.33|3960.02|3960.02|0
1646383060000|2022-03-04 08:37:40|3959.87|3959.87|3959.94|3959.94|3959.94|3959.94|3959.56|3959.56|0
1646383070000|2022-03-04 08:37:50|3959.33|3959.33|3957.93|3957.93|3959.33|3959.33|3957.93|3957.93|0
1646383080000|2022-03-04 08:38:00|3957.51|3957.51|3957.76|3957.76|3957.76|3957.76|3957.14|3957.14|0
1646383090000|2022-03-04 08:38:10|3957.95|3957.95|3957.82|3957.82|3957.95|3957.95|3957.82|3957.82|0
1646383100000|2022-03-04 08:38:20|3957.51|3957.51|3957.51|3957.51|3957.51|3957.51|3957.51|3957.51|0
1646383110000|2022-03-04 08:38:30|3957.36|3957.36|3957.18|3957.18|3957.36|3957.36|3957.18|3957.18|0
1646383120000|2022-03-04 08:38:40|3956.56|3956.56|3953.82|3953.82|3956.56|3956.56|3953.82|3953.82|0
1646383130000|2022-03-04 08:38:50|3954.75|3954.75|3954.11|3954.11|3954.75|3954.75|3954.11|3954.11|0
1646383140000|2022-03-04 08:39:00|3953.95|3953.95|3954.11|3954.11|3954.11|3954.11|3953.95|3953.95|0
1646383150000|2022-03-04 08:39:10|3954.73|3954.73|3954.6|3954.6|3954.73|3954.73|3954.6|3954.6|0
1646383160000|2022-03-04 08:39:20|3955.23|3955.23|3954.08|3954.08|3955.23|3955.23|3954.08|3954.08|0
1646383180000|2022-03-04 08:39:40|3953.77|3953.77|3954.08|3954.08|3954.08|3954.08|3953.77|3953.77|0
1646383190000|2022-03-04 08:39:50|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|0
1646383200000|2022-03-04 08:40:00|3954.27|3954.27|3954.27|3954.27|3954.27|3954.27|3953.65|3953.65|0
1646383210000|2022-03-04 08:40:10|3954.21|3954.21|3954.21|3954.21|3954.21|3954.21|3954.21|3954.21|0
1646383220000|2022-03-04 08:40:20|3953.9|3953.9|3953.9|3953.9|3953.9|3953.9|3953.9|3953.9|0
1646383230000|2022-03-04 08:40:30|3953.95|3953.95|3953.83|3953.83|3953.95|3953.95|3953.83|3953.83|0
1646383240000|2022-03-04 08:40:40|3951.99|3951.99|3948.5|3948.5|3951.99|3951.99|3948.5|3948.5|0
1646383250000|2022-03-04 08:40:50|3948.4|3948.4|3948.36|3948.36|3948.4|3948.4|3947.42|3947.42|0
1646383260000|2022-03-04 08:41:00|3947.73|3947.73|3948.18|3948.18|3948.18|3948.18|3947.56|3947.56|0
1646383270000|2022-03-04 08:41:10|3948.49|3948.49|3949.56|3949.56|3949.87|3949.87|3948.49|3948.49|0
1646383280000|2022-03-04 08:41:20|3949.61|3949.61|3949.3|3949.3|3949.61|3949.61|3949.3|3949.3|0
1646383290000|2022-03-04 08:41:30|3949.45|3949.45|3949.3|3949.3|3949.45|3949.45|3949.3|3949.3|0
1646383300000|2022-03-04 08:41:40|3949.14|3949.14|3948.47|3948.47|3949.24|3949.24|3947.54|3947.54|0
1646383310000|2022-03-04 08:41:50|3948.78|3948.78|3948.69|3948.69|3948.78|3948.78|3948.69|3948.69|0
1646383320000|2022-03-04 08:42:00|3949|3949|3948.11|3948.11|3949.15|3949.15|3948.11|3948.11|0
1646383330000|2022-03-04 08:42:10|3948.42|3948.42|3948.54|3948.54|3948.54|3948.54|3948.42|3948.42|0
1646383340000|2022-03-04 08:42:20|3947.3|3947.3|3947.11|3947.11|3947.3|3947.3|3947.11|3947.11|0
1646383350000|2022-03-04 08:42:30|3947.03|3947.03|3946.82|3946.82|3947.03|3947.03|3946.66|3946.66|0
1646383360000|2022-03-04 08:42:40|3946.7|3946.7|3946.7|3946.7|3946.7|3946.7|3946.7|3946.7|0
1646383370000|2022-03-04 08:42:50|3946.85|3946.85|3947.47|3947.47|3947.47|3947.47|3946.85|3946.85|0
1646383380000|2022-03-04 08:43:00|3948.1|3948.1|3948.53|3948.53|3948.53|3948.53|3948.1|3948.1|0
1646383400000|2022-03-04 08:43:20|3948.68|3948.68|3948.22|3948.22|3948.68|3948.68|3948.22|3948.22|0
1646383420000|2022-03-04 08:43:40|3947.5|3947.5|3945.99|3945.99|3947.5|3947.5|3945.99|3945.99|0
1646383430000|2022-03-04 08:43:50|3946.18|3946.18|3947.86|3947.86|3947.86|3947.86|3946.18|3946.18|0
1646383440000|2022-03-04 08:44:00|3948.79|3948.79|3948.85|3948.85|3948.91|3948.91|3948.79|3948.79|0
1646383450000|2022-03-04 08:44:10|3949.47|3949.47|3949.29|3949.29|3949.47|3949.47|3949.29|3949.29|0
1646383460000|2022-03-04 08:44:20|3949.18|3949.18|3950.46|3950.46|3950.46|3950.46|3949.18|3949.18|0
1646383470000|2022-03-04 08:44:30|3951.08|3951.08|3951.35|3951.35|3951.35|3951.35|3951.08|3951.08|0
1646383480000|2022-03-04 08:44:40|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|0
1646383490000|2022-03-04 08:44:50|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|0
1646383500000|2022-03-04 08:45:00|3952.13|3952.13|3952.27|3952.27|3952.44|3952.44|3952.13|3952.13|0
1646383510000|2022-03-04 08:45:10|3951.96|3951.96|3951.16|3951.16|3951.96|3951.96|3951.16|3951.16|0
1646383520000|2022-03-04 08:45:20|3951.53|3951.53|3950.91|3950.91|3951.53|3951.53|3950.91|3950.91|0
1646383530000|2022-03-04 08:45:30|3951.1|3951.1|3953.6|3953.6|3953.6|3953.6|3950.88|3950.88|0
1646383550000|2022-03-04 08:45:50|3953.76|3953.76|3954.25|3954.25|3954.25|3954.25|3953.76|3953.76|0
1646383560000|2022-03-04 08:46:00|3954.35|3954.35|3955.21|3955.21|3955.21|3955.21|3954.35|3954.35|0
1646383570000|2022-03-04 08:46:10|3954.69|3954.69|3953.08|3953.08|3954.69|3954.69|3953.08|3953.08|0
1646383580000|2022-03-04 08:46:20|3952.96|3952.96|3952.96|3952.96|3952.96|3952.96|3952.96|3952.96|0
1646383590000|2022-03-04 08:46:30|3952.68|3952.68|3952.03|3952.03|3952.68|3952.68|3952.03|3952.03|0
1646383600000|2022-03-04 08:46:40|3952.19|3952.19|3951.26|3951.26|3952.19|3952.19|3951.26|3951.26|0
1646383610000|2022-03-04 08:46:50|3951.2|3951.2|3951.22|3951.22|3951.77|3951.77|3950.83|3950.83|0
1646383620000|2022-03-04 08:47:00|3951.34|3951.34|3951.49|3951.49|3951.49|3951.49|3951.34|3951.34|0
1646383630000|2022-03-04 08:47:10|3951.64|3951.64|3951.33|3951.33|3951.64|3951.64|3950.87|3950.87|0
1646383640000|2022-03-04 08:47:20|3951.65|3951.65|3953.58|3953.58|3953.58|3953.58|3951.65|3951.65|0
1646383650000|2022-03-04 08:47:30|3953.27|3953.27|3955.62|3955.62|3955.62|3955.62|3953.27|3953.27|0
1646383660000|2022-03-04 08:47:40|3955.65|3955.65|3955.88|3955.88|3956.34|3956.34|3955.65|3955.65|0
1646383670000|2022-03-04 08:47:50|3955.25|3955.25|3954.79|3954.79|3955.25|3955.25|3954.32|3954.32|0
1646383680000|2022-03-04 08:48:00|3954.95|3954.95|3954.94|3954.94|3954.99|3954.99|3954.8|3954.8|0
1646383690000|2022-03-04 08:48:10|3955.1|3955.1|3954.94|3954.94|3955.1|3955.1|3954.94|3954.94|0
1646383700000|2022-03-04 08:48:20|3955.26|3955.26|3955.26|3955.26|3955.26|3955.26|3955.26|3955.26|0
1646383710000|2022-03-04 08:48:30|3954.94|3954.94|3954.94|3954.94|3954.94|3954.94|3954.94|3954.94|0
1646383720000|2022-03-04 08:48:40|3955.18|3955.18|3955.23|3955.23|3955.23|3955.23|3955.18|3955.18|0
1646383730000|2022-03-04 08:48:50|3954.92|3954.92|3955.76|3955.76|3955.76|3955.76|3954.92|3954.92|0
1646383740000|2022-03-04 08:49:00|3955.48|3955.48|3955.3|3955.3|3955.48|3955.48|3955.24|3955.24|0
1646383750000|2022-03-04 08:49:10|3955.28|3955.28|3955.28|3955.28|3955.28|3955.28|3955.28|3955.28|0
1646383770000|2022-03-04 08:49:30|3955.46|3955.46|3953.31|3953.31|3955.46|3955.46|3953.31|3953.31|0
1646383780000|2022-03-04 08:49:40|3953.24|3953.24|3953.24|3953.24|3953.24|3953.24|3953.24|3953.24|0
1646383790000|2022-03-04 08:49:50|3953.23|3953.23|3953.23|3953.23|3953.23|3953.23|3953.23|3953.23|0
1646383800000|2022-03-04 08:50:00|3952.61|3952.61|3951.46|3951.46|3952.61|3952.61|3951.46|3951.46|0
1646383810000|2022-03-04 08:50:10|3951.51|3951.51|3951.65|3951.65|3951.65|3951.65|3951.51|3951.51|0
1646383820000|2022-03-04 08:50:20|3951.7|3951.7|3951.7|3951.7|3951.7|3951.7|3951.64|3951.64|0
1646383830000|2022-03-04 08:50:30|3950.46|3950.46|3947.45|3947.45|3950.46|3950.46|3947.45|3947.45|0
1646383840000|2022-03-04 08:50:40|3947.35|3947.35|3946.74|3946.74|3947.35|3947.35|3946.74|3946.74|0
1646383850000|2022-03-04 08:50:50|3946.11|3946.11|3945.8|3945.8|3946.42|3946.42|3945.8|3945.8|0
1646383860000|2022-03-04 08:51:00|3946.42|3946.42|3946.2|3946.2|3946.51|3946.51|3945.84|3945.84|0
1646383870000|2022-03-04 08:51:10|3946.27|3946.27|3947.99|3947.99|3947.99|3947.99|3945.74|3945.74|0
1646383880000|2022-03-04 08:51:20|3947.92|3947.92|3947.92|3947.92|3948.23|3948.23|3947.92|3947.92|0
1646383890000|2022-03-04 08:51:30|3947.61|3947.61|3948.91|3948.91|3948.96|3948.96|3947.51|3947.51|0
1646383900000|2022-03-04 08:51:40|3947.98|3947.98|3947.54|3947.54|3947.98|3947.98|3947.54|3947.54|0
1646383910000|2022-03-04 08:51:50|3947.52|3947.52|3946.09|3946.09|3947.52|3947.52|3946.09|3946.09|0
1646383920000|2022-03-04 08:52:00|3946.06|3946.06|3944.51|3944.51|3946.06|3946.06|3944.2|3944.2|0
1646383930000|2022-03-04 08:52:10|3944.97|3944.97|3944.07|3944.07|3944.97|3944.97|3943.76|3943.76|0
1646383940000|2022-03-04 08:52:20|3944.19|3944.19|3945.43|3945.43|3945.43|3945.43|3944.19|3944.19|0
1646383960000|2022-03-04 08:52:40|3945.49|3945.49|3945.96|3945.96|3946.91|3946.91|3945.49|3945.49|0
1646383970000|2022-03-04 08:52:50|3945.41|3945.41|3945.52|3945.52|3945.52|3945.52|3945.41|3945.41|0
1646383980000|2022-03-04 08:53:00|3945.99|3945.99|3946.02|3946.02|3946.08|3946.08|3945.93|3945.93|0
1646383990000|2022-03-04 08:53:10|3946.04|3946.04|3946.07|3946.07|3946.07|3946.07|3946.04|3946.04|0
1646384000000|2022-03-04 08:53:20|3945.91|3945.91|3945.55|3945.55|3945.91|3945.91|3945.55|3945.55|0
1646384020000|2022-03-04 08:53:40|3946.17|3946.17|3946.17|3946.17|3946.17|3946.17|3946.17|3946.17|0
1646384030000|2022-03-04 08:53:50|3945.86|3945.86|3945.79|3945.79|3947.19|3947.19|3945.79|3945.79|0
1646384040000|2022-03-04 08:54:00|3945.89|3945.89|3946.23|3946.23|3946.23|3946.23|3945.89|3945.89|0
1646384050000|2022-03-04 08:54:10|3946.35|3946.35|3945.94|3945.94|3946.35|3946.35|3945.94|3945.94|0
1646384060000|2022-03-04 08:54:20|3945.87|3945.87|3945.56|3945.56|3945.87|3945.87|3945.56|3945.56|0
1646384080000|2022-03-04 08:54:40|3945.25|3945.25|3946.18|3946.18|3946.18|3946.18|3945.25|3945.25|0
1646384090000|2022-03-04 08:54:50|3946.13|3946.13|3947.16|3947.16|3947.16|3947.16|3946.13|3946.13|0
1646384100000|2022-03-04 08:55:00|3947.06|3947.06|3947.23|3947.23|3947.28|3947.28|3947.04|3947.04|0
1646384110000|2022-03-04 08:55:10|3947.54|3947.54|3947.54|3947.54|3947.54|3947.54|3947.54|3947.54|0
1646384120000|2022-03-04 08:55:20|3947.23|3947.23|3946.11|3946.11|3947.23|3947.23|3946.11|3946.11|0
1646384130000|2022-03-04 08:55:30|3945.95|3945.95|3946.71|3946.71|3946.87|3946.87|3945|3945|0
1646384140000|2022-03-04 08:55:40|3946.63|3946.63|3946.86|3946.86|3946.98|3946.98|3946.63|3946.63|0
1646384150000|2022-03-04 08:55:50|3945.93|3945.93|3945.88|3945.88|3945.93|3945.93|3945.88|3945.88|0
1646384160000|2022-03-04 08:56:00|3946.19|3946.19|3945.65|3945.65|3946.19|3946.19|3945.61|3945.61|0
1646384170000|2022-03-04 08:56:10|3945.81|3945.81|3946.55|3946.55|3946.55|3946.55|3945.81|3945.81|0
1646384180000|2022-03-04 08:56:20|3947.17|3947.17|3947.17|3947.17|3947.17|3947.17|3947.17|3947.17|0
1646384190000|2022-03-04 08:56:30|3947.27|3947.27|3947.27|3947.27|3947.27|3947.27|3947.27|3947.27|0
1646384200000|2022-03-04 08:56:40|3947.58|3947.58|3947.49|3947.49|3947.58|3947.58|3947.49|3947.49|0
1646384210000|2022-03-04 08:56:50|3947.02|3947.02|3947.05|3947.05|3947.05|3947.05|3947.02|3947.02|0
1646384220000|2022-03-04 08:57:00|3946.74|3946.74|3946.52|3946.52|3946.74|3946.74|3946.42|3946.42|0
1646384230000|2022-03-04 08:57:10|3946.64|3946.64|3946.64|3946.64|3946.64|3946.64|3946.64|3946.64|0
1646384240000|2022-03-04 08:57:20|3945.7|3945.7|3945.7|3945.7|3945.7|3945.7|3945.7|3945.7|0
1646384260000|2022-03-04 08:57:40|3946.01|3946.01|3946.89|3946.89|3946.89|3946.89|3946.01|3946.01|0
1646384280000|2022-03-04 08:58:00|3947.51|3947.51|3947.51|3947.51|3947.51|3947.51|3947.51|3947.51|0
1646384290000|2022-03-04 08:58:10|3947.82|3947.82|3948|3948|3948|3948|3947.82|3947.82|0
1646384300000|2022-03-04 08:58:20|3948.16|3948.16|3948.16|3948.16|3948.16|3948.16|3948.16|3948.16|0
1646384330000|2022-03-04 08:58:50|3948.2|3948.2|3948.37|3948.37|3948.37|3948.37|3948.2|3948.2|0
1646384340000|2022-03-04 08:59:00|3947.75|3947.75|3947.84|3947.84|3947.84|3947.84|3947.65|3947.65|0
1646384350000|2022-03-04 08:59:10|3947.79|3947.79|3949.34|3949.34|3949.34|3949.34|3947.48|3947.48|0
1646384360000|2022-03-04 08:59:20|3949.65|3949.65|3949.96|3949.96|3949.96|3949.96|3949.65|3949.65|0
1646384370000|2022-03-04 08:59:30|3949.87|3949.87|3948.94|3948.94|3949.87|3949.87|3948.94|3948.94|0
1646384380000|2022-03-04 08:59:40|3949.87|3949.87|3949.87|3949.87|3949.87|3949.87|3949.87|3949.87|0
1646384390000|2022-03-04 08:59:50|3950.15|3950.15|3949.78|3949.78|3950.15|3950.15|3949.68|3949.68|0
1646384400000|2022-03-04 09:00:00|3950.71|3950.71|3950.43|3950.43|3950.71|3950.71|3950.43|3950.43|0
1646384410000|2022-03-04 09:00:10|3950.47|3950.47|3949.39|3949.39|3950.47|3950.47|3949.39|3949.39|0
1646384420000|2022-03-04 09:00:20|3948.77|3948.77|3948.5|3948.5|3948.77|3948.77|3948.46|3948.46|0
1646384430000|2022-03-04 09:00:30|3948.04|3948.04|3947.42|3947.42|3948.04|3948.04|3947.42|3947.42|0
1646384440000|2022-03-04 09:00:40|3946.8|3946.8|3947.54|3947.54|3947.54|3947.54|3946.61|3946.61|0
1646384450000|2022-03-04 09:00:50|3947.7|3947.7|3947.7|3947.7|3947.7|3947.7|3947.7|3947.7|0
1646384460000|2022-03-04 09:01:00|3948.01|3948.01|3947.87|3947.87|3948.01|3948.01|3947.87|3947.87|0
1646384470000|2022-03-04 09:01:10|3948.03|3948.03|3948.03|3948.03|3948.03|3948.03|3948.03|3948.03|0
1646384480000|2022-03-04 09:01:20|3948.18|3948.18|3947.65|3947.65|3948.49|3948.49|3947.44|3947.44|0
1646384490000|2022-03-04 09:01:30|3947.34|3947.34|3946|3946|3947.34|3947.34|3946|3946|0
1646384500000|2022-03-04 09:01:40|3945.38|3945.38|3945.38|3945.38|3945.38|3945.38|3945.38|3945.38|0
1646384510000|2022-03-04 09:01:50|3944.76|3944.76|3943.05|3943.05|3944.76|3944.76|3943.05|3943.05|0
1646384520000|2022-03-04 09:02:00|3942.89|3942.89|3942.71|3942.71|3942.89|3942.89|3942.71|3942.71|0
1646384530000|2022-03-04 09:02:10|3942.81|3942.81|3942.81|3942.81|3942.81|3942.81|3942.81|3942.81|0
1646384540000|2022-03-04 09:02:20|3942.71|3942.71|3942.71|3942.71|3942.71|3942.71|3942.71|3942.71|0
1646384550000|2022-03-04 09:02:30|3943.18|3943.18|3943.18|3943.18|3943.18|3943.18|3943.18|3943.18|0
1646384560000|2022-03-04 09:02:40|3943.49|3943.49|3944.11|3944.11|3944.11|3944.11|3943.49|3943.49|0
1646384600000|2022-03-04 09:03:20|3944.08|3944.08|3944.08|3944.08|3944.08|3944.08|3944.08|3944.08|0
1646384610000|2022-03-04 09:03:30|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|0
1646384620000|2022-03-04 09:03:40|3943.89|3943.89|3945.35|3945.35|3945.35|3945.35|3943.58|3943.58|0
1646384630000|2022-03-04 09:03:50|3946.28|3946.28|3946.28|3946.28|3946.28|3946.28|3946.28|3946.28|0
1646384640000|2022-03-04 09:04:00|3946.25|3946.25|3946.56|3946.56|3946.56|3946.56|3946.1|3946.1|0
1646384650000|2022-03-04 09:04:10|3945.94|3945.94|3945.94|3945.94|3945.94|3945.94|3945.94|3945.94|0
1646384670000|2022-03-04 09:04:30|3946.56|3946.56|3946.37|3946.37|3946.56|3946.56|3946.37|3946.37|0
1646384680000|2022-03-04 09:04:40|3946.28|3946.28|3945.87|3945.87|3946.28|3946.28|3945.87|3945.87|0
1646384690000|2022-03-04 09:04:50|3946.18|3946.18|3946.18|3946.18|3946.18|3946.18|3946.18|3946.18|0
1646384700000|2022-03-04 09:05:00|3945.25|3945.25|3945.32|3945.32|3945.41|3945.41|3945.25|3945.25|0
1646384710000|2022-03-04 09:05:10|3945.94|3945.94|3946.13|3946.13|3946.26|3946.26|3945.94|3945.94|0
1646384720000|2022-03-04 09:05:20|3945.94|3945.94|3945.88|3945.88|3945.94|3945.94|3945.88|3945.88|0
1646384730000|2022-03-04 09:05:30|3945.26|3945.26|3945.14|3945.14|3945.26|3945.26|3945.14|3945.14|0
1646384740000|2022-03-04 09:05:40|3945.45|3945.45|3945.29|3945.29|3945.45|3945.45|3945.29|3945.29|0
1646384750000|2022-03-04 09:05:50|3945.47|3945.47|3945.47|3945.47|3945.47|3945.47|3945.47|3945.47|0
1646384760000|2022-03-04 09:06:00|3944.78|3944.78|3944.86|3944.86|3944.86|3944.86|3944.78|3944.78|0
1646384770000|2022-03-04 09:06:10|3944.24|3944.24|3944.61|3944.61|3944.61|3944.61|3944.15|3944.15|0
1646384790000|2022-03-04 09:06:30|3943.83|3943.83|3942.12|3942.12|3943.98|3943.98|3942.12|3942.12|0
1646384800000|2022-03-04 09:06:40|3942.16|3942.16|3940.8|3940.8|3942.47|3942.47|3940.8|3940.8|0
1646384810000|2022-03-04 09:06:50|3940.75|3940.75|3940.44|3940.44|3940.9|3940.9|3940.44|3940.44|0
1646384830000|2022-03-04 09:07:10|3940.28|3940.28|3939.1|3939.1|3940.28|3940.28|3939.1|3939.1|0
1646384850000|2022-03-04 09:07:30|3938.95|3938.95|3938.86|3938.86|3938.95|3938.95|3938.33|3938.33|0
1646384860000|2022-03-04 09:07:40|3939.18|3939.18|3937.75|3937.75|3939.18|3939.18|3937.75|3937.75|0
1646384870000|2022-03-04 09:07:50|3937.63|3937.63|3937.95|3937.95|3937.95|3937.95|3937.01|3937.01|0
1646384880000|2022-03-04 09:08:00|3937.79|3937.79|3936.99|3936.99|3937.79|3937.79|3936.99|3936.99|0
1646384890000|2022-03-04 09:08:10|3936.89|3936.89|3936.66|3936.66|3936.89|3936.89|3935.65|3935.65|0
1646384900000|2022-03-04 09:08:20|3935.58|3935.58|3934.36|3934.36|3935.58|3935.58|3934.2|3934.2|0
1646384910000|2022-03-04 09:08:30|3933.42|3933.42|3933.73|3933.73|3933.73|3933.73|3932.8|3932.8|0
1646384920000|2022-03-04 09:08:40|3933.34|3933.34|3933.25|3933.25|3933.34|3933.34|3933.25|3933.25|0
1646384930000|2022-03-04 09:08:50|3932.63|3932.63|3932.44|3932.44|3932.63|3932.63|3932.44|3932.44|0
1646384940000|2022-03-04 09:09:00|3932.41|3932.41|3933.13|3933.13|3933.13|3933.13|3932.41|3932.41|0
1646384950000|2022-03-04 09:09:10|3932.94|3932.94|3931.52|3931.52|3932.94|3932.94|3931.52|3931.52|0
1646384960000|2022-03-04 09:09:20|3931.4|3931.4|3932.33|3932.33|3932.33|3932.33|3931.24|3931.24|0
1646384970000|2022-03-04 09:09:30|3932.45|3932.45|3932.51|3932.51|3932.76|3932.76|3932.45|3932.45|0
1646384980000|2022-03-04 09:09:40|3932.23|3932.23|3933.28|3933.28|3933.28|3933.28|3932.04|3932.04|0
1646384990000|2022-03-04 09:09:50|3932.04|3932.04|3932.81|3932.81|3933.13|3933.13|3932.04|3932.04|0
1646385000000|2022-03-04 09:10:00|3933.13|3933.13|3933.44|3933.44|3933.44|3933.44|3933.13|3933.13|0
1646385010000|2022-03-04 09:10:10|3931.88|3931.88|3931.57|3931.57|3931.88|3931.88|3931.57|3931.57|0
1646385020000|2022-03-04 09:10:20|3931.45|3931.45|3931.98|3931.98|3931.98|3931.98|3930.89|3930.89|0
1646385030000|2022-03-04 09:10:30|3931.89|3931.89|3931.26|3931.26|3931.89|3931.89|3930.95|3930.95|0
1646385040000|2022-03-04 09:10:40|3931.17|3931.17|3931.17|3931.17|3931.17|3931.17|3931.17|3931.17|0
1646385050000|2022-03-04 09:10:50|3931.26|3931.26|3931.41|3931.41|3931.58|3931.58|3931.26|3931.26|0
1646385060000|2022-03-04 09:11:00|3932.02|3932.02|3931.83|3931.83|3932.02|3932.02|3931.09|3931.09|0
1646385070000|2022-03-04 09:11:10|3931.71|3931.71|3930.67|3930.67|3931.74|3931.74|3930.56|3930.56|0
1646385080000|2022-03-04 09:11:20|3930.36|3930.36|3930.05|3930.05|3930.36|3930.36|3930|3930|0
1646385090000|2022-03-04 09:11:30|3930.21|3930.21|3930.21|3930.21|3930.21|3930.21|3930.21|3930.21|0
1646385100000|2022-03-04 09:11:40|3930.23|3930.23|3932.09|3932.09|3932.09|3932.09|3930.23|3930.23|0
1646385110000|2022-03-04 09:11:50|3932.13|3932.13|3931.05|3931.05|3932.13|3932.13|3930.89|3930.89|0
1646385120000|2022-03-04 09:12:00|3931.36|3931.36|3931.05|3931.05|3931.36|3931.36|3931.05|3931.05|0
1646385130000|2022-03-04 09:12:10|3930.59|3930.59|3929.96|3929.96|3930.59|3930.59|3929.65|3929.65|0
1646385140000|2022-03-04 09:12:20|3930.08|3930.08|3930.18|3930.18|3930.39|3930.39|3929.71|3929.71|0
1646385150000|2022-03-04 09:12:30|3929.87|3929.87|3929.74|3929.74|3930.05|3930.05|3929.74|3929.74|0
1646385160000|2022-03-04 09:12:40|3929.9|3929.9|3928.3|3928.3|3929.9|3929.9|3928.3|3928.3|0
1646385170000|2022-03-04 09:12:50|3927.49|3927.49|3927.96|3927.96|3928.11|3928.11|3927.49|3927.49|0
1646385180000|2022-03-04 09:13:00|3928.27|3928.27|3928.53|3928.53|3928.53|3928.53|3927.77|3927.77|0
1646385190000|2022-03-04 09:13:10|3929.46|3929.46|3926.92|3926.92|3929.53|3929.53|3926.92|3926.92|0
1646385200000|2022-03-04 09:13:20|3927.23|3927.23|3926.74|3926.74|3927.23|3927.23|3926|3926|0
1646385210000|2022-03-04 09:13:30|3927.99|3927.99|3928.08|3928.08|3928.08|3928.08|3927.99|3927.99|0
1646385220000|2022-03-04 09:13:40|3928.17|3928.17|3928.64|3928.64|3928.64|3928.64|3927.4|3927.4|0
1646385230000|2022-03-04 09:13:50|3928.02|3928.02|3928.32|3928.32|3928.32|3928.32|3928.02|3928.02|0
1646385240000|2022-03-04 09:14:00|3928.2|3928.2|3928.51|3928.51|3928.51|3928.51|3928.2|3928.2|0
1646385250000|2022-03-04 09:14:10|3927.73|3927.73|3927.88|3927.88|3927.88|3927.88|3927.58|3927.58|0
1646385260000|2022-03-04 09:14:20|3927.84|3927.84|3927.84|3927.84|3927.84|3927.84|3927.84|3927.84|0
1646385270000|2022-03-04 09:14:30|3923.8|3923.8|3923.8|3923.8|3923.8|3923.8|3923.8|3923.8|0
1646385280000|2022-03-04 09:14:40|3923.71|3923.71|3923.09|3923.09|3923.71|3923.71|3923.09|3923.09|0
1646385290000|2022-03-04 09:14:50|3922.99|3922.99|3923.3|3923.3|3923.3|3923.3|3922.99|3922.99|0
1646385300000|2022-03-04 09:15:00|3923.46|3923.46|3926.21|3926.21|3926.21|3926.21|3923.26|3923.26|0
1646385310000|2022-03-04 09:15:10|3926.33|3926.33|3927.05|3927.05|3927.36|3927.36|3926.33|3926.33|0
1646385320000|2022-03-04 09:15:20|3926.96|3926.96|3926.56|3926.56|3926.96|3926.96|3926.56|3926.56|0
1646385330000|2022-03-04 09:15:30|3926.87|3926.87|3927.18|3927.18|3927.18|3927.18|3926.87|3926.87|0
1646385350000|2022-03-04 09:15:50|3927|3927|3926.75|3926.75|3927.06|3927.06|3926.75|3926.75|0
1646385360000|2022-03-04 09:16:00|3927.06|3927.06|3927.06|3927.06|3927.06|3927.06|3927.06|3927.06|0
1646385370000|2022-03-04 09:16:10|3926.94|3926.94|3926.94|3926.94|3926.94|3926.94|3926.85|3926.85|0
1646385390000|2022-03-04 09:16:30|3926.66|3926.66|3926.66|3926.66|3926.66|3926.66|3926.66|3926.66|0
1646385400000|2022-03-04 09:16:40|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|0
1646385410000|2022-03-04 09:16:50|3925.89|3925.89|3925.89|3925.89|3925.89|3925.89|3925.89|3925.89|0
1646385420000|2022-03-04 09:17:00|3925.79|3925.79|3926.3|3926.3|3926.6|3926.6|3925.79|3925.79|0
1646385430000|2022-03-04 09:17:10|3926.34|3926.34|3926.7|3926.7|3926.7|3926.7|3926.34|3926.34|0
1646385440000|2022-03-04 09:17:20|3926.61|3926.61|3926.72|3926.72|3926.77|3926.77|3926.61|3926.61|0
1646385450000|2022-03-04 09:17:30|3926.74|3926.74|3926.74|3926.74|3926.74|3926.74|3926.74|3926.74|0
1646385460000|2022-03-04 09:17:40|3926.5|3926.5|3926.5|3926.5|3926.5|3926.5|3926.5|3926.5|0
1646385470000|2022-03-04 09:17:50|3925.88|3925.88|3925.88|3925.88|3925.88|3925.88|3925.88|3925.88|0
1646385480000|2022-03-04 09:18:00|3925.73|3925.73|3926.75|3926.75|3926.75|3926.75|3925.73|3925.73|0
1646385490000|2022-03-04 09:18:10|3927.37|3927.37|3927.37|3927.37|3927.37|3927.37|3927.06|3927.06|0
1646385500000|2022-03-04 09:18:20|3927.19|3927.19|3926.91|3926.91|3927.19|3927.19|3926.91|3926.91|0
1646385510000|2022-03-04 09:18:30|3926.13|3926.13|3926.13|3926.13|3926.13|3926.13|3926.13|3926.13|0
1646385520000|2022-03-04 09:18:40|3926.18|3926.18|3926.96|3926.96|3926.96|3926.96|3926.18|3926.18|0
1646385530000|2022-03-04 09:18:50|3926.81|3926.81|3924.79|3924.79|3926.81|3926.81|3924.79|3924.79|0
1646385540000|2022-03-04 09:19:00|3925.41|3925.41|3926.68|3926.68|3926.68|3926.68|3925.41|3925.41|0
1646385550000|2022-03-04 09:19:10|3926.83|3926.83|3927.3|3927.3|3927.3|3927.3|3926.83|3926.83|0
1646385560000|2022-03-04 09:19:20|3927.39|3927.39|3928.01|3928.01|3928.01|3928.01|3927.39|3927.39|0
1646385570000|2022-03-04 09:19:30|3928.25|3928.25|3930.08|3930.08|3930.08|3930.08|3928.25|3928.25|0
1646385580000|2022-03-04 09:19:40|3929.46|3929.46|3929.14|3929.14|3929.46|3929.46|3929.1|3929.1|0
1646385590000|2022-03-04 09:19:50|3929.02|3929.02|3929.02|3929.02|3929.02|3929.02|3929.02|3929.02|0
1646385600000|2022-03-04 09:20:00|3929.48|3929.48|3929.48|3929.48|3929.48|3929.48|3929.48|3929.48|0
1646385610000|2022-03-04 09:20:10|3928.23|3928.23|3924.44|3924.44|3928.23|3928.23|3924.44|3924.44|0
1646385620000|2022-03-04 09:20:20|3925.21|3925.21|3923.57|3923.57|3925.89|3925.89|3923.57|3923.57|0
1646385630000|2022-03-04 09:20:30|3923.88|3923.88|3923.8|3923.8|3923.88|3923.88|3923.8|3923.8|0
1646385640000|2022-03-04 09:20:40|3923.84|3923.84|3921.89|3921.89|3923.84|3923.84|3921.89|3921.89|0
1646385650000|2022-03-04 09:20:50|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|0
1646385660000|2022-03-04 09:21:00|3922.66|3922.66|3922.04|3922.04|3922.66|3922.66|3922.04|3922.04|0
1646385670000|2022-03-04 09:21:10|3922.5|3922.5|3923.07|3923.07|3923.44|3923.44|3922.04|3922.04|0
1646385680000|2022-03-04 09:21:20|3922.76|3922.76|3922.2|3922.2|3922.76|3922.76|3922.2|3922.2|0
1646385690000|2022-03-04 09:21:30|3922.29|3922.29|3923.42|3923.42|3923.88|3923.88|3922.24|3922.24|0
1646385700000|2022-03-04 09:21:40|3923.27|3923.27|3922.24|3922.24|3923.27|3923.27|3921.62|3921.62|0
1646385710000|2022-03-04 09:21:50|3921.74|3921.74|3921.87|3921.87|3921.87|3921.87|3921.28|3921.28|0
1646385720000|2022-03-04 09:22:00|3922.18|3922.18|3922.33|3922.33|3922.33|3922.33|3921.09|3921.09|0
1646385730000|2022-03-04 09:22:10|3922.36|3922.36|3923.68|3923.68|3923.74|3923.74|3922.36|3922.36|0
1646385740000|2022-03-04 09:22:20|3923.22|3923.22|3923.52|3923.52|3923.99|3923.99|3923.22|3923.22|0
1646385750000|2022-03-04 09:22:30|3923.37|3923.37|3924.22|3924.22|3924.53|3924.53|3923.37|3923.37|0
1646385760000|2022-03-04 09:22:40|3924.53|3924.53|3923.5|3923.5|3924.59|3924.59|3923.5|3923.5|0
1646385770000|2022-03-04 09:22:50|3923.38|3923.38|3924.15|3924.15|3924.15|3924.15|3923.38|3923.38|0
1646385780000|2022-03-04 09:23:00|3923.53|3923.53|3922.85|3922.85|3923.69|3923.69|3922.76|3922.76|0
1646385790000|2022-03-04 09:23:10|3922.55|3922.55|3922.39|3922.39|3922.55|3922.55|3922.39|3922.39|0
1646385800000|2022-03-04 09:23:20|3921.61|3921.61|3921.79|3921.79|3922.41|3922.41|3921.61|3921.61|0
1646385810000|2022-03-04 09:23:30|3921.48|3921.48|3920.12|3920.12|3921.48|3921.48|3920.12|3920.12|0
1646385820000|2022-03-04 09:23:40|3920.21|3920.21|3918.07|3918.07|3920.21|3920.21|3918.07|3918.07|0
1646385830000|2022-03-04 09:23:50|3918.05|3918.05|3918|3918|3918.05|3918.05|3918|3918|0
1646385840000|2022-03-04 09:24:00|3918.93|3918.93|3918.98|3918.98|3919.46|3919.46|3918.93|3918.93|0
1646385850000|2022-03-04 09:24:10|3918.49|3918.49|3916.82|3916.82|3918.49|3918.49|3916.82|3916.82|0
1646385860000|2022-03-04 09:24:20|3916.94|3916.94|3917.82|3917.82|3918.33|3918.33|3916.94|3916.94|0
1646385870000|2022-03-04 09:24:30|3917.7|3917.7|3916.19|3916.19|3917.86|3917.86|3916.19|3916.19|0
1646385880000|2022-03-04 09:24:40|3916.51|3916.51|3916.94|3916.94|3916.94|3916.94|3916.51|3916.51|0
1646385890000|2022-03-04 09:24:50|3917.05|3917.05|3916.99|3916.99|3917.21|3917.21|3916.99|3916.99|0
1646385900000|2022-03-04 09:25:00|3916.81|3916.81|3916.5|3916.5|3916.81|3916.81|3916.5|3916.5|0
1646385920000|2022-03-04 09:25:20|3916.41|3916.41|3916.78|3916.78|3916.78|3916.78|3916.41|3916.41|0
1646385930000|2022-03-04 09:25:30|3917.4|3917.4|3916.79|3916.79|3917.87|3917.87|3916.79|3916.79|0
1646385940000|2022-03-04 09:25:40|3916.51|3916.51|3915.97|3915.97|3916.59|3916.59|3915.97|3915.97|0
1646385950000|2022-03-04 09:25:50|3916.28|3916.28|3916.28|3916.28|3916.28|3916.28|3916.28|3916.28|0
1646385960000|2022-03-04 09:26:00|3916.11|3916.11|3916.88|3916.88|3916.88|3916.88|3916.11|3916.11|0
1646385970000|2022-03-04 09:26:10|3917.19|3917.19|3917.96|3917.96|3917.96|3917.96|3916.42|3916.42|0
1646385980000|2022-03-04 09:26:20|3918.24|3918.24|3920.48|3920.48|3920.48|3920.48|3918.24|3918.24|0
1646385990000|2022-03-04 09:26:30|3920.55|3920.55|3921.73|3921.73|3921.75|3921.75|3920.55|3920.55|0
1646386000000|2022-03-04 09:26:40|3921.26|3921.26|3920.95|3920.95|3921.26|3921.26|3920.95|3920.95|0
1646386010000|2022-03-04 09:26:50|3921.88|3921.88|3921.98|3921.98|3921.98|3921.98|3921.88|3921.88|0
1646386020000|2022-03-04 09:27:00|3922.75|3922.75|3922.75|3922.75|3922.75|3922.75|3922.75|3922.75|0
1646386030000|2022-03-04 09:27:10|3924.3|3924.3|3925.45|3925.45|3925.45|3925.45|3924.15|3924.15|0
1646386040000|2022-03-04 09:27:20|3925.82|3925.82|3927.93|3927.93|3927.93|3927.93|3925.46|3925.46|0
1646386050000|2022-03-04 09:27:30|3928.12|3928.12|3927.87|3927.87|3928.15|3928.15|3927.87|3927.87|0
1646386060000|2022-03-04 09:27:40|3926.94|3926.94|3925.78|3925.78|3927.25|3927.25|3925.78|3925.78|0
1646386070000|2022-03-04 09:27:50|3925.62|3925.62|3925|3925|3925.62|3925.62|3925|3925|0
1646386080000|2022-03-04 09:28:00|3925.62|3925.62|3925.59|3925.59|3925.93|3925.93|3925.59|3925.59|0
1646386090000|2022-03-04 09:28:10|3925.53|3925.53|3925.22|3925.22|3925.53|3925.53|3925.22|3925.22|0
1646386100000|2022-03-04 09:28:20|3925.18|3925.18|3921.13|3921.13|3925.18|3925.18|3919.92|3919.92|0
1646386110000|2022-03-04 09:28:30|3921.18|3921.18|3921.19|3921.19|3921.19|3921.19|3921.18|3921.18|0
1646386120000|2022-03-04 09:28:40|3921.01|3921.01|3918.49|3918.49|3921.01|3921.01|3918.49|3918.49|0
1646386130000|2022-03-04 09:28:50|3918.81|3918.81|3915.94|3915.94|3918.81|3918.81|3915.94|3915.94|0
1646386140000|2022-03-04 09:29:00|3916.63|3916.63|3919.2|3919.2|3919.2|3919.2|3916.63|3916.63|0
1646386150000|2022-03-04 09:29:10|3918.58|3918.58|3919.51|3919.51|3919.51|3919.51|3918.58|3918.58|0
1646386160000|2022-03-04 09:29:20|3919.53|3919.53|3922.2|3922.2|3922.2|3922.2|3919.53|3919.53|0
1646386170000|2022-03-04 09:29:30|3921.89|3921.89|3921.95|3921.95|3921.95|3921.95|3921.89|3921.89|0
1646386180000|2022-03-04 09:29:40|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|0
1646386190000|2022-03-04 09:29:50|3921.11|3921.11|3921.97|3921.97|3921.97|3921.97|3921.11|3921.11|0
1646386200000|2022-03-04 09:30:00|3921.69|3921.69|3921.54|3921.54|3921.69|3921.69|3921.23|3921.23|0
1646386210000|2022-03-04 09:30:10|3920.61|3920.61|3920.3|3920.3|3920.61|3920.61|3920.3|3920.3|0
1646386220000|2022-03-04 09:30:20|3919.99|3919.99|3919.99|3919.99|3919.99|3919.99|3919.99|3919.99|0
1646386230000|2022-03-04 09:30:30|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|0
1646386240000|2022-03-04 09:30:40|3919.01|3919.01|3921.05|3921.05|3921.7|3921.7|3918.92|3918.92|0
1646386250000|2022-03-04 09:30:50|3920.74|3920.74|3921.52|3921.52|3921.52|3921.52|3919.66|3919.66|0
1646386260000|2022-03-04 09:31:00|3921.64|3921.64|3921.93|3921.93|3922.2|3922.2|3921.52|3921.52|0
1646386270000|2022-03-04 09:31:10|3922.03|3922.03|3922.79|3922.79|3922.79|3922.79|3921.9|3921.9|0
1646386280000|2022-03-04 09:31:20|3922.48|3922.48|3922.4|3922.4|3922.48|3922.48|3922.38|3922.38|0
1646386290000|2022-03-04 09:31:30|3922.72|3922.72|3924.11|3924.11|3924.42|3924.42|3922.72|3922.72|0
1646386310000|2022-03-04 09:31:50|3923.18|3923.18|3923.96|3923.96|3925.35|3925.35|3923.18|3923.18|0
1646386320000|2022-03-04 09:32:00|3923.65|3923.65|3923.8|3923.8|3924.11|3924.11|3923.65|3923.65|0
1646386330000|2022-03-04 09:32:10|3923.49|3923.49|3922.69|3922.69|3923.49|3923.49|3922.69|3922.69|0
1646386340000|2022-03-04 09:32:20|3922.51|3922.51|3922.51|3922.51|3922.51|3922.51|3922.51|3922.51|0
1646386350000|2022-03-04 09:32:30|3922.63|3922.63|3925.6|3925.6|3925.6|3925.6|3922.63|3922.63|0
1646386360000|2022-03-04 09:32:40|3925.45|3925.45|3927.8|3927.8|3927.8|3927.8|3925.45|3925.45|0
1646386370000|2022-03-04 09:32:50|3928.43|3928.43|3928.31|3928.31|3929.2|3929.2|3928.27|3928.27|0
1646386380000|2022-03-04 09:33:00|3928.62|3928.62|3928.34|3928.34|3928.62|3928.62|3928.03|3928.03|0
1646386390000|2022-03-04 09:33:10|3928.65|3928.65|3928.65|3928.65|3928.65|3928.65|3928.65|3928.65|0
1646386400000|2022-03-04 09:33:20|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|0
1646386410000|2022-03-04 09:33:30|3929.15|3929.15|3930.4|3930.4|3930.4|3930.4|3929.15|3929.15|0
1646386420000|2022-03-04 09:33:40|3929.78|3929.78|3932.5|3932.5|3932.77|3932.77|3929.78|3929.78|0
1646386430000|2022-03-04 09:33:50|3932.56|3932.56|3931.48|3931.48|3932.56|3932.56|3931.48|3931.48|0
1646386440000|2022-03-04 09:34:00|3932.73|3932.73|3932.5|3932.5|3933.1|3933.1|3932.5|3932.5|0
1646386450000|2022-03-04 09:34:10|3931.88|3931.88|3931.79|3931.79|3931.88|3931.88|3931.79|3931.79|0
1646386460000|2022-03-04 09:34:20|3931.17|3931.17|3931.17|3931.17|3931.17|3931.17|3931.17|3931.17|0
1646386470000|2022-03-04 09:34:30|3931.02|3931.02|3931.02|3931.02|3931.33|3931.33|3931.02|3931.02|0
1646386480000|2022-03-04 09:34:40|3930.55|3930.55|3930.64|3930.64|3930.79|3930.79|3930.55|3930.55|0
1646386500000|2022-03-04 09:35:00|3930.02|3930.02|3930.64|3930.64|3930.64|3930.64|3930.02|3930.02|0
1646386510000|2022-03-04 09:35:10|3929.71|3929.71|3929.71|3929.71|3929.71|3929.71|3929.71|3929.71|0
1646386530000|2022-03-04 09:35:30|3929.94|3929.94|3929.29|3929.29|3930.84|3930.84|3929.29|3929.29|0
1646386540000|2022-03-04 09:35:40|3928.98|3928.98|3927.37|3927.37|3929.25|3929.25|3927.37|3927.37|0
1646386550000|2022-03-04 09:35:50|3927.06|3927.06|3926|3926|3927.06|3927.06|3926|3926|0
1646386560000|2022-03-04 09:36:00|3925.85|3925.85|3924.95|3924.95|3925.85|3925.85|3924.17|3924.17|0
1646386570000|2022-03-04 09:36:10|3925.04|3925.04|3924.89|3924.89|3925.04|3925.04|3924.89|3924.89|0
1646386580000|2022-03-04 09:36:20|3924.95|3924.95|3924.85|3924.85|3924.95|3924.95|3924.85|3924.85|0
1646386590000|2022-03-04 09:36:30|3923.61|3923.61|3922.53|3922.53|3923.61|3923.61|3922.22|3922.22|0
1646386600000|2022-03-04 09:36:40|3922.6|3922.6|3922.73|3922.73|3922.89|3922.89|3922.6|3922.6|0
1646386610000|2022-03-04 09:36:50|3922.89|3922.89|3921.12|3921.12|3922.89|3922.89|3921.12|3921.12|0
1646386620000|2022-03-04 09:37:00|3921.58|3921.58|3921.31|3921.31|3921.86|3921.86|3921.31|3921.31|0
1646386630000|2022-03-04 09:37:10|3921.46|3921.46|3919.44|3919.44|3921.46|3921.46|3919.44|3919.44|0
1646386640000|2022-03-04 09:37:20|3919.75|3919.75|3917.58|3917.58|3920.22|3920.22|3917.58|3917.58|0
1646386650000|2022-03-04 09:37:30|3917.4|3917.4|3916.97|3916.97|3917.4|3917.4|3916.97|3916.97|0
1646386660000|2022-03-04 09:37:40|3916.66|3916.66|3915.91|3915.91|3916.66|3916.66|3915.76|3915.76|0
1646386670000|2022-03-04 09:37:50|3916.22|3916.22|3917.12|3917.12|3917.12|3917.12|3916.22|3916.22|0
1646386680000|2022-03-04 09:38:00|3917.43|3917.43|3917.74|3917.74|3917.74|3917.74|3917.43|3917.43|0
1646386690000|2022-03-04 09:38:10|3917.8|3917.8|3920.29|3920.29|3920.29|3920.29|3917.8|3917.8|0
1646386700000|2022-03-04 09:38:20|3919.2|3919.2|3919.35|3919.35|3919.97|3919.97|3919.2|3919.2|0
1646386710000|2022-03-04 09:38:30|3919.54|3919.54|3918.96|3918.96|3919.54|3919.54|3918.96|3918.96|0
1646386720000|2022-03-04 09:38:40|3918.03|3918.03|3916.94|3916.94|3918.03|3918.03|3916.94|3916.94|0
1646386730000|2022-03-04 09:38:50|3917.1|3917.1|3916.17|3916.17|3917.1|3917.1|3916.17|3916.17|0
1646386740000|2022-03-04 09:39:00|3915.86|3915.86|3917.44|3917.44|3917.44|3917.44|3915.42|3915.42|0
1646386750000|2022-03-04 09:39:10|3917.01|3917.01|3916.82|3916.82|3917.01|3917.01|3915.43|3915.43|0
1646386760000|2022-03-04 09:39:20|3916.51|3916.51|3917.41|3917.41|3917.41|3917.41|3916.2|3916.2|0
1646386770000|2022-03-04 09:39:30|3917.57|3917.57|3916.08|3916.08|3917.97|3917.97|3916.08|3916.08|0
1646386780000|2022-03-04 09:39:40|3915.68|3915.68|3913.8|3913.8|3915.68|3915.68|3913.8|3913.8|0
1646386790000|2022-03-04 09:39:50|3913.7|3913.7|3911.08|3911.08|3913.7|3913.7|3910.45|3910.45|0
1646386800000|2022-03-04 09:40:00|3911.55|3911.55|3910.3|3910.3|3911.55|3911.55|3909.99|3909.99|0
1646386810000|2022-03-04 09:40:10|3910.42|3910.42|3907.54|3907.54|3910.42|3910.42|3907.54|3907.54|0
1646386820000|2022-03-04 09:40:20|3907.6|3907.6|3905.89|3905.89|3907.75|3907.75|3905.58|3905.58|0
1646386830000|2022-03-04 09:40:30|3905.27|3905.27|3906.95|3906.95|3906.95|3906.95|3904.84|3904.84|0
1646386840000|2022-03-04 09:40:40|3906.32|3906.32|3906.79|3906.79|3906.79|3906.79|3905.7|3905.7|0
1646386850000|2022-03-04 09:40:50|3907.1|3907.1|3906.92|3906.92|3907.1|3907.1|3906.92|3906.92|0
1646386860000|2022-03-04 09:41:00|3907.08|3907.08|3906.8|3906.8|3907.17|3907.17|3906.71|3906.71|0
1646386880000|2022-03-04 09:41:20|3905.87|3905.87|3906.24|3906.24|3906.24|3906.24|3905.87|3905.87|0
1646386890000|2022-03-04 09:41:30|3906.3|3906.3|3904.9|3904.9|3906.3|3906.3|3904.9|3904.9|0
1646386900000|2022-03-04 09:41:40|3904.59|3904.59|3905.15|3905.15|3905.15|3905.15|3904.59|3904.59|0
1646386910000|2022-03-04 09:41:50|3904.53|3904.53|3904.47|3904.47|3904.53|3904.53|3904.47|3904.47|0
1646386920000|2022-03-04 09:42:00|3902.92|3902.92|3902.3|3902.3|3902.92|3902.92|3901.83|3901.83|0
1646386930000|2022-03-04 09:42:10|3902.92|3902.92|3902.69|3902.69|3903.49|3903.49|3902.3|3902.3|0
1646386940000|2022-03-04 09:42:20|3903.31|3903.31|3903.17|3903.17|3903.63|3903.63|3903.17|3903.17|0
1646386950000|2022-03-04 09:42:30|3902.98|3902.98|3902.74|3902.74|3903.08|3903.08|3902.74|3902.74|0
1646386960000|2022-03-04 09:42:40|3902.28|3902.28|3901.19|3901.19|3902.28|3902.28|3900.26|3900.26|0
1646386970000|2022-03-04 09:42:50|3900.88|3900.88|3900.3|3900.3|3900.88|3900.88|3900.26|3900.26|0
1646386980000|2022-03-04 09:43:00|3900.58|3900.58|3902.68|3902.68|3902.68|3902.68|3900.58|3900.58|0
1646386990000|2022-03-04 09:43:10|3903.92|3903.92|3904.68|3904.68|3904.79|3904.79|3903.61|3903.61|0
1646387000000|2022-03-04 09:43:20|3904.05|3904.05|3905.22|3905.22|3905.22|3905.22|3903.86|3903.86|0
1646387010000|2022-03-04 09:43:30|3905.28|3905.28|3905.14|3905.14|3905.57|3905.57|3905.14|3905.14|0
1646387020000|2022-03-04 09:43:40|3904.83|3904.83|3904.52|3904.52|3904.83|3904.83|3904.52|3904.52|0
1646387030000|2022-03-04 09:43:50|3903.9|3903.9|3904.21|3904.21|3904.21|3904.21|3903.9|3903.9|0
1646387040000|2022-03-04 09:44:00|3904.36|3904.36|3905.58|3905.58|3905.58|3905.58|3904.36|3904.36|0
1646387050000|2022-03-04 09:44:10|3905.56|3905.56|3906.33|3906.33|3906.95|3906.95|3905.25|3905.25|0
1646387060000|2022-03-04 09:44:20|3906.64|3906.64|3906.34|3906.34|3906.95|3906.95|3906.34|3906.34|0
1646387070000|2022-03-04 09:44:30|3904.95|3904.95|3904.72|3904.72|3904.95|3904.95|3904.1|3904.1|0
1646387090000|2022-03-04 09:44:50|3905.8|3905.8|3907.2|3907.2|3907.2|3907.2|3905.8|3905.8|0
1646387100000|2022-03-04 09:45:00|3907.55|3907.55|3907.83|3907.83|3907.83|3907.83|3907.55|3907.55|0
1646387110000|2022-03-04 09:45:10|3908.08|3908.08|3907.77|3907.77|3908.39|3908.39|3907.77|3907.77|0
1646387120000|2022-03-04 09:45:20|3907.85|3907.85|3907.81|3907.81|3907.85|3907.85|3907.81|3907.81|0
1646387130000|2022-03-04 09:45:30|3908.43|3908.43|3908.43|3908.43|3908.43|3908.43|3908.43|3908.43|0
1646387140000|2022-03-04 09:45:40|3907.97|3907.97|3907.97|3907.97|3907.97|3907.97|3907.97|3907.97|0
1646387150000|2022-03-04 09:45:50|3907.66|3907.66|3907.66|3907.66|3907.66|3907.66|3907.66|3907.66|0
1646387160000|2022-03-04 09:46:00|3907.48|3907.48|3909.03|3909.03|3909.03|3909.03|3907.48|3907.48|0
1646387170000|2022-03-04 09:46:10|3908.94|3908.94|3908.94|3908.94|3908.94|3908.94|3908.94|3908.94|0
1646387180000|2022-03-04 09:46:20|3908.84|3908.84|3908.84|3908.84|3908.84|3908.84|3908.84|3908.84|0
1646387190000|2022-03-04 09:46:30|3909.46|3909.46|3910.7|3910.7|3910.7|3910.7|3909.46|3909.46|0
1646387200000|2022-03-04 09:46:40|3910.78|3910.78|3910.83|3910.83|3910.83|3910.83|3910.78|3910.78|0
1646387210000|2022-03-04 09:46:50|3910.71|3910.71|3910.54|3910.54|3910.71|3910.71|3910.54|3910.54|0
1646387220000|2022-03-04 09:47:00|3910.35|3910.35|3909.25|3909.25|3910.35|3910.35|3909.25|3909.25|0
1646387230000|2022-03-04 09:47:10|3909.56|3909.56|3909.25|3909.25|3909.56|3909.56|3909.25|3909.25|0
1646387240000|2022-03-04 09:47:20|3910.02|3910.02|3910.15|3910.15|3910.15|3910.15|3909.84|3909.84|0
1646387250000|2022-03-04 09:47:30|3910.27|3910.27|3912.14|3912.14|3912.14|3912.14|3910.27|3910.27|0
1646387260000|2022-03-04 09:47:40|3912.45|3912.45|3913.09|3913.09|3913.13|3913.13|3912.45|3912.45|0
1646387270000|2022-03-04 09:47:50|3913.39|3913.39|3913.83|3913.83|3913.83|3913.83|3913.39|3913.39|0
1646387280000|2022-03-04 09:48:00|3913.52|3913.52|3913.18|3913.18|3913.52|3913.52|3913.18|3913.18|0
1646387290000|2022-03-04 09:48:10|3913.02|3913.02|3912.06|3912.06|3913.02|3913.02|3911.94|3911.94|0
1646387300000|2022-03-04 09:48:20|3912.68|3912.68|3912.37|3912.37|3912.99|3912.99|3912.37|3912.37|0
1646387310000|2022-03-04 09:48:30|3912.58|3912.58|3912.47|3912.47|3912.58|3912.58|3912.47|3912.47|0
1646387320000|2022-03-04 09:48:40|3913.09|3913.09|3913.09|3913.09|3913.09|3913.09|3913.09|3913.09|0
1646387340000|2022-03-04 09:49:00|3913.55|3913.55|3915.26|3915.26|3915.26|3915.26|3913.55|3913.55|0
1646387350000|2022-03-04 09:49:10|3915.56|3915.56|3915.56|3915.56|3915.56|3915.56|3915.56|3915.56|0
1646387360000|2022-03-04 09:49:20|3914.79|3914.79|3914.79|3914.79|3914.79|3914.79|3914.79|3914.79|0
1646387370000|2022-03-04 09:49:30|3914.75|3914.75|3914.51|3914.51|3914.81|3914.81|3914.51|3914.51|0
1646387380000|2022-03-04 09:49:40|3914.4|3914.4|3912.16|3912.16|3914.4|3914.4|3912.16|3912.16|0
1646387390000|2022-03-04 09:49:50|3912.34|3912.34|3911.88|3911.88|3912.81|3912.81|3911.88|3911.88|0
1646387400000|2022-03-04 09:50:00|3912.04|3912.04|3912.04|3912.04|3912.04|3912.04|3912.04|3912.04|0
1646387410000|2022-03-04 09:50:10|3911.41|3911.41|3909.47|3909.47|3911.41|3911.41|3909.47|3909.47|0
1646387420000|2022-03-04 09:50:20|3909.79|3909.79|3909.32|3909.32|3909.94|3909.94|3909.32|3909.32|0
1646387430000|2022-03-04 09:50:30|3909.13|3909.13|3907.68|3907.68|3909.13|3909.13|3907.21|3907.21|0
1646387440000|2022-03-04 09:50:40|3907.63|3907.63|3906.9|3906.9|3907.68|3907.68|3906.44|3906.44|0
1646387450000|2022-03-04 09:50:50|3906.99|3906.99|3906.87|3906.87|3906.99|3906.99|3906.87|3906.87|0
1646387460000|2022-03-04 09:51:00|3907.19|3907.19|3908.14|3908.14|3908.14|3908.14|3906.87|3906.87|0
1646387470000|2022-03-04 09:51:10|3907.52|3907.52|3908.76|3908.76|3908.76|3908.76|3907.52|3907.52|0
1646387480000|2022-03-04 09:51:20|3908.82|3908.82|3907.84|3907.84|3908.82|3908.82|3907.84|3907.84|0
1646387490000|2022-03-04 09:51:30|3908.15|3908.15|3908.46|3908.46|3908.61|3908.61|3907.99|3907.99|0
1646387500000|2022-03-04 09:51:40|3909.23|3909.23|3909.54|3909.54|3909.54|3909.54|3908.92|3908.92|0
1646387520000|2022-03-04 09:52:00|3908.92|3908.92|3908.62|3908.62|3908.92|3908.92|3908.43|3908.43|0
1646387530000|2022-03-04 09:52:10|3908.5|3908.5|3907.79|3907.79|3908.5|3908.5|3907.79|3907.79|0
1646387540000|2022-03-04 09:52:20|3906.23|3906.23|3902.89|3902.89|3906.23|3906.23|3902.58|3902.58|0
1646387550000|2022-03-04 09:52:30|3902.79|3902.79|3901.74|3901.74|3902.79|3902.79|3901.41|3901.41|0
1646387560000|2022-03-04 09:52:40|3901.9|3901.9|3902.55|3902.55|3902.55|3902.55|3901.9|3901.9|0
1646387570000|2022-03-04 09:52:50|3902.5|3902.5|3902.5|3902.5|3902.5|3902.5|3902.5|3902.5|0
1646387580000|2022-03-04 09:53:00|3903.12|3903.12|3903.74|3903.74|3903.74|3903.74|3903.12|3903.12|0
1646387590000|2022-03-04 09:53:10|3903.57|3903.57|3903.22|3903.22|3903.57|3903.57|3903.22|3903.22|0
1646387600000|2022-03-04 09:53:20|3902.45|3902.45|3901.45|3901.45|3902.69|3902.69|3901.45|3901.45|0
1646387610000|2022-03-04 09:53:30|3901.49|3901.49|3901.49|3901.49|3901.49|3901.49|3901.49|3901.49|0
1646387620000|2022-03-04 09:53:40|3900.87|3900.87|3899.96|3899.96|3901.18|3901.18|3899.96|3899.96|0
1646387630000|2022-03-04 09:53:50|3899.87|3899.87|3901.42|3901.42|3901.42|3901.42|3899.24|3899.24|0
1646387640000|2022-03-04 09:54:00|3900.49|3900.49|3902.33|3902.33|3902.33|3902.33|3900.4|3900.4|0
1646387650000|2022-03-04 09:54:10|3902.45|3902.45|3901.96|3901.96|3902.77|3902.77|3901.96|3901.96|0
1646387660000|2022-03-04 09:54:20|3901.84|3901.84|3902.09|3902.09|3902.5|3902.5|3901.84|3901.84|0
1646387670000|2022-03-04 09:54:30|3901.78|3901.78|3902.56|3902.56|3903.03|3903.03|3901.78|3901.78|0
1646387680000|2022-03-04 09:54:40|3902.44|3902.44|3900.38|3900.38|3902.44|3902.44|3900.38|3900.38|0
1646387690000|2022-03-04 09:54:50|3901|3901|3900.45|3900.45|3901|3901|3900.14|3900.14|0
1646387700000|2022-03-04 09:55:00|3899.82|3899.82|3899.82|3899.82|3899.82|3899.82|3899.82|3899.82|0
1646387710000|2022-03-04 09:55:10|3899.98|3899.98|3900.86|3900.86|3900.91|3900.91|3899.98|3899.98|0
1646387720000|2022-03-04 09:55:20|3900.24|3900.24|3900.17|3900.17|3900.24|3900.24|3900.17|3900.17|0
1646387730000|2022-03-04 09:55:30|3899.98|3899.98|3897.14|3897.14|3901.22|3901.22|3897.14|3897.14|0
1646387740000|2022-03-04 09:55:40|3896.9|3896.9|3895.91|3895.91|3896.9|3896.9|3895.87|3895.87|0
1646387750000|2022-03-04 09:55:50|3895.6|3895.6|3895.52|3895.52|3896.84|3896.84|3895.52|3895.52|0
1646387760000|2022-03-04 09:56:00|3895.35|3895.35|3894.6|3894.6|3895.35|3895.35|3894.6|3894.6|0
1646387770000|2022-03-04 09:56:10|3895.22|3895.22|3894.24|3894.24|3895.22|3895.22|3893.93|3893.93|0
1646387780000|2022-03-04 09:56:20|3893.93|3893.93|3894.11|3894.11|3894.11|3894.11|3893.18|3893.18|0
1646387790000|2022-03-04 09:56:30|3893.17|3893.17|3890.99|3890.99|3893.36|3893.36|3890.83|3890.83|0
1646387800000|2022-03-04 09:56:40|3890.81|3890.81|3891.44|3891.44|3891.44|3891.44|3890.81|3890.81|0
1646387810000|2022-03-04 09:56:50|3891.59|3891.59|3892.08|3892.08|3892.08|3892.08|3891.59|3891.59|0
1646387820000|2022-03-04 09:57:00|3891.3|3891.3|3891.3|3891.3|3891.36|3891.36|3891.18|3891.18|0
1646387830000|2022-03-04 09:57:10|3891.61|3891.61|3891.88|3891.88|3892.29|3892.29|3891.61|3891.61|0
1646387840000|2022-03-04 09:57:20|3891.26|3891.26|3891.57|3891.57|3891.57|3891.57|3891.26|3891.26|0
1646387850000|2022-03-04 09:57:30|3891.26|3891.26|3891.04|3891.04|3891.66|3891.66|3891.04|3891.04|0
1646387860000|2022-03-04 09:57:40|3890.95|3890.95|3893.37|3893.37|3893.37|3893.37|3890.95|3890.95|0
1646387870000|2022-03-04 09:57:50|3893.46|3893.46|3893.57|3893.57|3894.19|3894.19|3893.46|3893.46|0
1646387880000|2022-03-04 09:58:00|3893.88|3893.88|3893.11|3893.11|3893.97|3893.97|3892.53|3892.53|0
1646387890000|2022-03-04 09:58:10|3892.48|3892.48|3892.15|3892.15|3893.42|3893.42|3892.15|3892.15|0
1646387900000|2022-03-04 09:58:20|3891.53|3891.53|3892.37|3892.37|3892.37|3892.37|3891.44|3891.44|0
1646387910000|2022-03-04 09:58:30|3893.3|3893.3|3894.78|3894.78|3895.25|3895.25|3893.3|3893.3|0
1646387920000|2022-03-04 09:58:40|3894.94|3894.94|3896.35|3896.35|3896.49|3896.49|3894.94|3894.94|0
1646387930000|2022-03-04 09:58:50|3896.66|3896.66|3896.66|3896.66|3896.66|3896.66|3896.66|3896.66|0
1646387940000|2022-03-04 09:59:00|3896.7|3896.7|3896.9|3896.9|3896.9|3896.9|3896.7|3896.7|0
1646387960000|2022-03-04 09:59:20|3896.78|3896.78|3897.7|3897.7|3897.7|3897.7|3896.78|3896.78|0
1646387970000|2022-03-04 09:59:30|3897.62|3897.62|3897.62|3897.62|3897.62|3897.62|3897.62|3897.62|0
1646387980000|2022-03-04 09:59:40|3897.93|3897.93|3898.28|3898.28|3898.28|3898.28|3897.93|3897.93|0
1646387990000|2022-03-04 09:59:50|3899.22|3899.22|3898.9|3898.9|3899.84|3899.84|3898.9|3898.9|0
1646388000000|2022-03-04 10:00:00|3898.44|3898.44|3897.32|3897.32|3898.44|3898.44|3897.04|3897.04|0
1646388010000|2022-03-04 10:00:10|3895.45|3895.45|3895.72|3895.72|3895.72|3895.72|3895.41|3895.41|0
1646388020000|2022-03-04 10:00:20|3896.03|3896.03|3896.88|3896.88|3896.88|3896.88|3896.03|3896.03|0
1646388030000|2022-03-04 10:00:30|3896.83|3896.83|3896.59|3896.59|3896.83|3896.83|3896.59|3896.59|0
1646388040000|2022-03-04 10:00:40|3895.34|3895.34|3895.34|3895.34|3895.34|3895.34|3895.03|3895.03|0
1646388050000|2022-03-04 10:00:50|3895.05|3895.05|3895.05|3895.05|3895.05|3895.05|3895.05|3895.05|0
1646388060000|2022-03-04 10:01:00|3894.43|3894.43|3894.47|3894.47|3894.47|3894.47|3894.43|3894.43|0
1646388070000|2022-03-04 10:01:10|3894.31|3894.31|3895.25|3895.25|3895.25|3895.25|3894.31|3894.31|0
1646388080000|2022-03-04 10:01:20|3894.93|3894.93|3894.09|3894.09|3894.93|3894.93|3894.09|3894.09|0
1646388090000|2022-03-04 10:01:30|3894.01|3894.01|3893.98|3893.98|3894.01|3894.01|3893.36|3893.36|0
1646388100000|2022-03-04 10:01:40|3893.67|3893.67|3894.43|3894.43|3894.43|3894.43|3893.67|3893.67|0
1646388110000|2022-03-04 10:01:50|3894.12|3894.12|3893.81|3893.81|3894.12|3894.12|3893.81|3893.81|0
1646388120000|2022-03-04 10:02:00|3893.76|3893.76|3892.91|3892.91|3893.76|3893.76|3892.64|3892.64|0
1646388130000|2022-03-04 10:02:10|3893.38|3893.38|3895.36|3895.36|3895.36|3895.36|3893.38|3893.38|0
1646388140000|2022-03-04 10:02:20|3895.82|3895.82|3898.2|3898.2|3898.38|3898.38|3895.82|3895.82|0
1646388150000|2022-03-04 10:02:30|3898.01|3898.01|3898.01|3898.01|3898.01|3898.01|3898.01|3898.01|0
1646388160000|2022-03-04 10:02:40|3898.19|3898.19|3897.57|3897.57|3898.19|3898.19|3897.57|3897.57|0
1646388180000|2022-03-04 10:03:00|3897.66|3897.66|3898.13|3898.13|3898.13|3898.13|3897.66|3897.66|0
1646388190000|2022-03-04 10:03:10|3898.03|3898.03|3899.86|3899.86|3899.86|3899.86|3898.03|3898.03|0
1646388200000|2022-03-04 10:03:20|3899.83|3899.83|3900.53|3900.53|3900.53|3900.53|3899.83|3899.83|0
1646388210000|2022-03-04 10:03:30|3900.71|3900.71|3901.11|3901.11|3901.42|3901.42|3900.71|3900.71|0
1646388220000|2022-03-04 10:03:40|3900.8|3900.8|3900.29|3900.29|3900.8|3900.8|3899.89|3899.89|0
1646388230000|2022-03-04 10:03:50|3900.94|3900.94|3900.69|3900.69|3900.94|3900.94|3900.69|3900.69|0
1646388240000|2022-03-04 10:04:00|3900.71|3900.71|3900.65|3900.65|3900.71|3900.71|3900.31|3900.31|0
1646388250000|2022-03-04 10:04:10|3900.96|3900.96|3900.7|3900.7|3901.01|3901.01|3900.7|3900.7|0
1646388260000|2022-03-04 10:04:20|3900.38|3900.38|3900.31|3900.31|3900.38|3900.38|3900.31|3900.31|0
1646388270000|2022-03-04 10:04:30|3900|3900|3899.98|3899.98|3900.22|3900.22|3899.91|3899.91|0
1646388280000|2022-03-04 10:04:40|3899.83|3899.83|3901.18|3901.18|3901.18|3901.18|3899.83|3899.83|0
1646388290000|2022-03-04 10:04:50|3902.11|3902.11|3903.29|3903.29|3903.6|3903.6|3902.11|3902.11|0
1646388300000|2022-03-04 10:05:00|3902.35|3902.35|3900.57|3900.57|3902.35|3902.35|3900.57|3900.57|0
1646388310000|2022-03-04 10:05:10|3900.11|3900.11|3901.53|3901.53|3901.53|3901.53|3900.11|3900.11|0
1646388320000|2022-03-04 10:05:20|3901.55|3901.55|3901.55|3901.55|3901.55|3901.55|3901.55|3901.55|0
1646388330000|2022-03-04 10:05:30|3901.86|3901.86|3900.67|3900.67|3901.86|3901.86|3900.67|3900.67|0
1646388340000|2022-03-04 10:05:40|3898.97|3898.97|3898.97|3898.97|3898.97|3898.97|3898.97|3898.97|0
1646388350000|2022-03-04 10:05:50|3898.69|3898.69|3897.76|3897.76|3898.69|3898.69|3897.76|3897.76|0
1646388360000|2022-03-04 10:06:00|3898.07|3898.07|3899.86|3899.86|3899.86|3899.86|3898.07|3898.07|0
1646388370000|2022-03-04 10:06:10|3900.49|3900.49|3901.7|3901.7|3901.7|3901.7|3900.49|3900.49|0
1646388380000|2022-03-04 10:06:20|3901.72|3901.72|3901.79|3901.79|3901.79|3901.79|3901.72|3901.72|0
1646388400000|2022-03-04 10:06:40|3902.41|3902.41|3902.69|3902.69|3902.69|3902.69|3902.41|3902.41|0
1646388410000|2022-03-04 10:06:50|3902.84|3902.84|3903.07|3903.07|3903.07|3903.07|3902.84|3902.84|0
1646388420000|2022-03-04 10:07:00|3903.35|3903.35|3904.74|3904.74|3904.74|3904.74|3903.04|3903.04|0
1646388430000|2022-03-04 10:07:10|3905.2|3905.2|3905.44|3905.44|3905.82|3905.82|3905.2|3905.2|0
1646388440000|2022-03-04 10:07:20|3905.6|3905.6|3905.94|3905.94|3905.94|3905.94|3905.44|3905.44|0
1646388460000|2022-03-04 10:07:40|3905.85|3905.85|3905.54|3905.54|3905.85|3905.85|3905.54|3905.54|0
1646388470000|2022-03-04 10:07:50|3905.48|3905.48|3905.3|3905.3|3905.57|3905.57|3905.3|3905.3|0
1646388480000|2022-03-04 10:08:00|3904.99|3904.99|3904.99|3904.99|3904.99|3904.99|3904.99|3904.99|0
1646388490000|2022-03-04 10:08:10|3905.3|3905.3|3905.3|3905.3|3905.3|3905.3|3905.3|3905.3|0
1646388500000|2022-03-04 10:08:20|3905.39|3905.39|3905.63|3905.63|3905.63|3905.63|3905.08|3905.08|0
1646388510000|2022-03-04 10:08:30|3905.87|3905.87|3905.79|3905.79|3905.91|3905.91|3905.76|3905.76|0
1646388520000|2022-03-04 10:08:40|3905.8|3905.8|3904.6|3904.6|3905.8|3905.8|3904.53|3904.53|0
1646388530000|2022-03-04 10:08:50|3904.64|3904.64|3904.64|3904.64|3904.64|3904.64|3904.64|3904.64|0
1646388540000|2022-03-04 10:09:00|3904.18|3904.18|3901.96|3901.96|3904.18|3904.18|3901.96|3901.96|0
1646388550000|2022-03-04 10:09:10|3901.34|3901.34|3901.96|3901.96|3901.96|3901.96|3901.34|3901.34|0
1646388560000|2022-03-04 10:09:20|3901.65|3901.65|3901.06|3901.06|3901.65|3901.65|3901.02|3901.02|0
1646388570000|2022-03-04 10:09:30|3900.13|3900.13|3900.09|3900.09|3900.13|3900.13|3900.09|3900.09|0
1646388580000|2022-03-04 10:09:40|3899.78|3899.78|3900.5|3900.5|3900.5|3900.5|3899.78|3899.78|0
1646388600000|2022-03-04 10:10:00|3900.18|3900.18|3900.68|3900.68|3900.68|3900.68|3900.18|3900.18|0
1646388610000|2022-03-04 10:10:10|3900.59|3900.59|3900.69|3900.69|3900.69|3900.69|3900.23|3900.23|0
1646388620000|2022-03-04 10:10:20|3900.38|3900.38|3901.31|3901.31|3901.31|3901.31|3900.38|3900.38|0
1646388630000|2022-03-04 10:10:30|3900.13|3900.13|3898.49|3898.49|3900.13|3900.13|3898.49|3898.49|0
1646388640000|2022-03-04 10:10:40|3898.77|3898.77|3898.46|3898.46|3898.77|3898.77|3898.15|3898.15|0
1646388650000|2022-03-04 10:10:50|3898.41|3898.41|3899.83|3899.83|3899.83|3899.83|3898.41|3898.41|0
1646388660000|2022-03-04 10:11:00|3900.14|3900.14|3900.14|3900.14|3900.14|3900.14|3900.14|3900.14|0
1646388670000|2022-03-04 10:11:10|3900.19|3900.19|3900.97|3900.97|3900.97|3900.97|3900.19|3900.19|0
1646388700000|2022-03-04 10:11:40|3901.1|3901.1|3901.28|3901.28|3901.47|3901.47|3901.1|3901.1|0
1646388710000|2022-03-04 10:11:50|3901.19|3901.19|3899.93|3899.93|3901.81|3901.81|3899.93|3899.93|0
1646388720000|2022-03-04 10:12:00|3899.94|3899.94|3900.87|3900.87|3900.87|3900.87|3899.94|3899.94|0
1646388730000|2022-03-04 10:12:10|3901.18|3901.18|3900.28|3900.28|3901.18|3901.18|3900.28|3900.28|0
1646388740000|2022-03-04 10:12:20|3899.66|3899.66|3900.28|3900.28|3900.28|3900.28|3899.66|3899.66|0
1646388750000|2022-03-04 10:12:30|3899.35|3899.35|3899.69|3899.69|3899.69|3899.69|3899.02|3899.02|0
1646388760000|2022-03-04 10:12:40|3899.73|3899.73|3900.94|3900.94|3900.94|3900.94|3899.73|3899.73|0
1646388770000|2022-03-04 10:12:50|3901.25|3901.25|3900.44|3900.44|3901.53|3901.53|3900.44|3900.44|0
1646388780000|2022-03-04 10:13:00|3900.75|3900.75|3900.8|3900.8|3900.8|3900.8|3900.75|3900.75|0
1646388790000|2022-03-04 10:13:10|3900.18|3900.18|3899.56|3899.56|3900.18|3900.18|3899.56|3899.56|0
1646388810000|2022-03-04 10:13:30|3899.68|3899.68|3901.27|3901.27|3901.27|3901.27|3899.68|3899.68|0
1646388820000|2022-03-04 10:13:40|3901.17|3901.17|3900.91|3900.91|3901.17|3901.17|3900.91|3900.91|0
1646388830000|2022-03-04 10:13:50|3900.29|3900.29|3899.11|3899.11|3900.29|3900.29|3899.11|3899.11|0
1646388840000|2022-03-04 10:14:00|3899.43|3899.43|3900.51|3900.51|3900.51|3900.51|3899.43|3899.43|0
1646388850000|2022-03-04 10:14:10|3900.6|3900.6|3900.6|3900.6|3900.6|3900.6|3900.6|3900.6|0
1646388870000|2022-03-04 10:14:30|3899.83|3899.83|3899.5|3899.5|3899.83|3899.83|3899.5|3899.5|0
1646388880000|2022-03-04 10:14:40|3899.47|3899.47|3900.67|3900.67|3900.67|3900.67|3899.47|3899.47|0
1646388900000|2022-03-04 10:15:00|3900.72|3900.72|3900.98|3900.98|3900.98|3900.98|3900.72|3900.72|0
1646388910000|2022-03-04 10:15:10|3901.17|3901.17|3901.17|3901.17|3901.17|3901.17|3901.17|3901.17|0
1646388920000|2022-03-04 10:15:20|3901.63|3901.63|3901.8|3901.8|3901.8|3901.8|3901.63|3901.63|0
1646388930000|2022-03-04 10:15:30|3902.42|3902.42|3903.09|3903.09|3903.09|3903.09|3902.42|3902.42|0
1646388940000|2022-03-04 10:15:40|3903.41|3903.41|3902.44|3902.44|3903.41|3903.41|3902.16|3902.16|0
1646388950000|2022-03-04 10:15:50|3902.35|3902.35|3902.35|3902.35|3902.35|3902.35|3902.35|3902.35|0
1646388960000|2022-03-04 10:16:00|3902.63|3902.63|3902.44|3902.44|3902.63|3902.63|3902.44|3902.44|0
1646388970000|2022-03-04 10:16:10|3903.68|3903.68|3903.37|3903.37|3903.68|3903.68|3903.37|3903.37|0
1646388980000|2022-03-04 10:16:20|3903.49|3903.49|3903.72|3903.72|3903.72|3903.72|3903.49|3903.49|0
1646388990000|2022-03-04 10:16:30|3903.41|3903.41|3904.27|3904.27|3904.27|3904.27|3903.34|3903.34|0
1646389000000|2022-03-04 10:16:40|3904.87|3904.87|3905.76|3905.76|3905.76|3905.76|3904.87|3904.87|0
1646389010000|2022-03-04 10:16:50|3905.97|3905.97|3905.69|3905.69|3905.97|3905.97|3905.63|3905.63|0
1646389020000|2022-03-04 10:17:00|3905.63|3905.63|3905.85|3905.85|3906.16|3906.16|3905.48|3905.48|0
1646389030000|2022-03-04 10:17:10|3905.76|3905.76|3902.39|3902.39|3905.76|3905.76|3902.39|3902.39|0
1646389040000|2022-03-04 10:17:20|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|0
1646389050000|2022-03-04 10:17:30|3903.2|3903.2|3903.2|3903.2|3903.2|3903.2|3903.2|3903.2|0
1646389060000|2022-03-04 10:17:40|3903.35|3903.35|3906.3|3906.3|3906.3|3906.3|3903.35|3903.35|0
1646389070000|2022-03-04 10:17:50|3906.44|3906.44|3906.34|3906.34|3906.49|3906.49|3906.34|3906.34|0
1646389080000|2022-03-04 10:18:00|3906.43|3906.43|3907.54|3907.54|3907.54|3907.54|3906.43|3906.43|0
1646389090000|2022-03-04 10:18:10|3907.23|3907.23|3906.45|3906.45|3907.54|3907.54|3906.14|3906.14|0
1646389100000|2022-03-04 10:18:20|3905.81|3905.81|3906.12|3906.12|3906.12|3906.12|3905.49|3905.49|0
1646389110000|2022-03-04 10:18:30|3906.18|3906.18|3905.55|3905.55|3906.18|3906.18|3905.55|3905.55|0
1646389120000|2022-03-04 10:18:40|3905.15|3905.15|3903.2|3903.2|3905.15|3905.15|3903.2|3903.2|0
1646389130000|2022-03-04 10:18:50|3903.51|3903.51|3903.82|3903.82|3903.82|3903.82|3903.51|3903.51|0
1646389140000|2022-03-04 10:19:00|3903.91|3903.91|3903.91|3903.91|3903.91|3903.91|3903.91|3903.91|0
1646389150000|2022-03-04 10:19:10|3904.53|3904.53|3904.22|3904.22|3904.53|3904.53|3904.22|3904.22|0
1646389160000|2022-03-04 10:19:20|3904.32|3904.32|3904.25|3904.25|3904.44|3904.44|3904.25|3904.25|0
1646389170000|2022-03-04 10:19:30|3904.37|3904.37|3904|3904|3904.37|3904.37|3904|3904|0
1646389180000|2022-03-04 10:19:40|3903.84|3903.84|3903.22|3903.22|3903.84|3903.84|3902.91|3902.91|0
1646389190000|2022-03-04 10:19:50|3902.76|3902.76|3902.66|3902.66|3902.76|3902.76|3902.04|3902.04|0
1646389200000|2022-03-04 10:20:00|3901.92|3901.92|3902.04|3902.04|3902.35|3902.35|3901.92|3901.92|0
1646389210000|2022-03-04 10:20:10|3901.95|3901.95|3900.29|3900.29|3901.95|3901.95|3900.2|3900.2|0
1646389220000|2022-03-04 10:20:20|3900.92|3900.92|3901.15|3901.15|3901.15|3901.15|3900.92|3900.92|0
1646389240000|2022-03-04 10:20:40|3901.77|3901.77|3901.77|3901.77|3901.77|3901.77|3901.77|3901.77|0
1646389260000|2022-03-04 10:21:00|3902.24|3902.24|3903.31|3903.31|3903.38|3903.38|3902.24|3902.24|0
1646389280000|2022-03-04 10:21:20|3903.27|3903.27|3903.35|3903.35|3904.16|3904.16|3903.27|3903.27|0
1646389290000|2022-03-04 10:21:30|3902.11|3902.11|3902.11|3902.11|3902.11|3902.11|3901.49|3901.49|0
1646389300000|2022-03-04 10:21:40|3902.08|3902.08|3902.41|3902.41|3902.94|3902.94|3902.01|3902.01|0
1646389310000|2022-03-04 10:21:50|3902.72|3902.72|3902.42|3902.42|3902.72|3902.72|3902.42|3902.42|0
1646389320000|2022-03-04 10:22:00|3902.32|3902.32|3902.99|3902.99|3902.99|3902.99|3901.73|3901.73|0
1646389330000|2022-03-04 10:22:10|3903.61|3903.61|3905.44|3905.44|3906.06|3906.06|3903.61|3903.61|0
1646389340000|2022-03-04 10:22:20|3905.35|3905.35|3903.71|3903.71|3905.66|3905.66|3903.09|3903.09|0
1646389350000|2022-03-04 10:22:30|3904.64|3904.64|3904.21|3904.21|3904.64|3904.64|3903.71|3903.71|0
1646389360000|2022-03-04 10:22:40|3904.52|3904.52|3906.22|3906.22|3906.22|3906.22|3904.52|3904.52|0
1646389370000|2022-03-04 10:22:50|3906.41|3906.41|3908.1|3908.1|3908.1|3908.1|3906.41|3906.41|0
1646389380000|2022-03-04 10:23:00|3908.38|3908.38|3910.22|3910.22|3910.22|3910.22|3908.07|3908.07|0
1646389390000|2022-03-04 10:23:10|3909.14|3909.14|3909.69|3909.69|3910.67|3910.67|3909.14|3909.14|0
1646389400000|2022-03-04 10:23:20|3909.59|3909.59|3906.74|3906.74|3909.59|3909.59|3906.74|3906.74|0
1646389410000|2022-03-04 10:23:30|3904.88|3904.88|3905.5|3905.5|3905.5|3905.5|3904.88|3904.88|0
1646389420000|2022-03-04 10:23:40|3905.41|3905.41|3905.47|3905.47|3906.71|3906.71|3905.41|3905.41|0
1646389430000|2022-03-04 10:23:50|3905.49|3905.49|3901.88|3901.88|3905.49|3905.49|3901.88|3901.88|0
1646389440000|2022-03-04 10:24:00|3902.03|3902.03|3900.97|3900.97|3902.34|3902.34|3900.97|3900.97|0
1646389450000|2022-03-04 10:24:10|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|0
1646389460000|2022-03-04 10:24:20|3900.6|3900.6|3900.44|3900.44|3900.6|3900.6|3900.44|3900.44|0
1646389470000|2022-03-04 10:24:30|3899.82|3899.82|3897.34|3897.34|3899.82|3899.82|3897.34|3897.34|0
1646389480000|2022-03-04 10:24:40|3897.38|3897.38|3897.7|3897.7|3897.99|3897.99|3897.38|3897.38|0
1646389490000|2022-03-04 10:24:50|3897.74|3897.74|3897.91|3897.91|3897.91|3897.91|3897.67|3897.67|0
1646389500000|2022-03-04 10:25:00|3897.73|3897.73|3898.28|3898.28|3898.68|3898.68|3897.73|3897.73|0
1646389510000|2022-03-04 10:25:10|3898.43|3898.43|3899.06|3899.06|3899.06|3899.06|3898.43|3898.43|0
1646389520000|2022-03-04 10:25:20|3899.99|3899.99|3901.06|3901.06|3901.06|3901.06|3899.99|3899.99|0
1646389530000|2022-03-04 10:25:30|3901|3901|3898.85|3898.85|3901|3901|3898.85|3898.85|0
1646389540000|2022-03-04 10:25:40|3898.38|3898.38|3897.75|3897.75|3898.38|3898.38|3897.75|3897.75|0
1646389550000|2022-03-04 10:25:50|3896.35|3896.35|3895.25|3895.25|3896.52|3896.52|3895.25|3895.25|0
1646389560000|2022-03-04 10:26:00|3895.87|3895.87|3897.27|3897.27|3897.27|3897.27|3895.56|3895.56|0
1646389570000|2022-03-04 10:26:10|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|0
1646389580000|2022-03-04 10:26:20|3897.03|3897.03|3897.77|3897.77|3897.77|3897.77|3897.03|3897.03|0
1646389590000|2022-03-04 10:26:30|3897.46|3897.46|3896.96|3896.96|3897.46|3897.46|3896.96|3896.96|0
1646389610000|2022-03-04 10:26:50|3897.12|3897.12|3896.96|3896.96|3897.12|3897.12|3896.96|3896.96|0
1646389620000|2022-03-04 10:27:00|3897.06|3897.06|3897.62|3897.62|3897.62|3897.62|3896.93|3896.93|0
1646389630000|2022-03-04 10:27:10|3897.57|3897.57|3897.57|3897.57|3897.57|3897.57|3897.57|3897.57|0
1646389640000|2022-03-04 10:27:20|3897.45|3897.45|3897.02|3897.02|3897.64|3897.64|3897.02|3897.02|0
1646389650000|2022-03-04 10:27:30|3897.14|3897.14|3897.23|3897.23|3897.23|3897.23|3897.14|3897.14|0
1646389670000|2022-03-04 10:27:50|3896.3|3896.3|3896.3|3896.3|3896.3|3896.3|3896.3|3896.3|0
1646389680000|2022-03-04 10:28:00|3897.23|3897.23|3897.63|3897.63|3897.63|3897.63|3897.23|3897.23|0
1646389690000|2022-03-04 10:28:10|3897.72|3897.72|3897.72|3897.72|3897.72|3897.72|3897.72|3897.72|0
1646389700000|2022-03-04 10:28:20|3897.82|3897.82|3897.88|3897.88|3897.88|3897.88|3897.82|3897.82|0
1646389710000|2022-03-04 10:28:30|3898.19|3898.19|3897.57|3897.57|3898.19|3898.19|3897.57|3897.57|0
1646389720000|2022-03-04 10:28:40|3897.41|3897.41|3896.43|3896.43|3897.41|3897.41|3896.25|3896.25|0
1646389730000|2022-03-04 10:28:50|3895.81|3895.81|3895.19|3895.19|3895.81|3895.81|3895.19|3895.19|0
1646389740000|2022-03-04 10:29:00|3895.35|3895.35|3895.34|3895.34|3895.48|3895.48|3894.77|3894.77|0
1646389750000|2022-03-04 10:29:10|3895.49|3895.49|3895.49|3895.49|3895.49|3895.49|3895.49|3895.49|0
1646389760000|2022-03-04 10:29:20|3895.34|3895.34|3895.34|3895.34|3895.34|3895.34|3895.34|3895.34|0
1646389770000|2022-03-04 10:29:30|3895.03|3895.03|3892.61|3892.61|3895.03|3895.03|3892.61|3892.61|0
1646389780000|2022-03-04 10:29:40|3892.46|3892.46|3892.92|3892.92|3893.23|3893.23|3892.46|3892.46|0
1646389790000|2022-03-04 10:29:50|3893.38|3893.38|3893.85|3893.85|3893.85|3893.85|3893.38|3893.38|0
1646389800000|2022-03-04 10:30:00|3894.03|3894.03|3892.05|3892.05|3894.03|3894.03|3892.05|3892.05|0
1646389810000|2022-03-04 10:30:10|3892.67|3892.67|3893.23|3893.23|3893.29|3893.29|3892.67|3892.67|0
1646389820000|2022-03-04 10:30:20|3892.61|3892.61|3891.89|3891.89|3892.63|3892.63|3891.89|3891.89|0
1646389830000|2022-03-04 10:30:30|3892.2|3892.2|3891.16|3891.16|3892.61|3892.61|3891.16|3891.16|0
1646389840000|2022-03-04 10:30:40|3890.86|3890.86|3889.55|3889.55|3890.86|3890.86|3889.55|3889.55|0
1646389850000|2022-03-04 10:30:50|3889.86|3889.86|3890.95|3890.95|3890.95|3890.95|3889.86|3889.86|0
1646389860000|2022-03-04 10:31:00|3890.01|3890.01|3890.01|3890.01|3890.01|3890.01|3890.01|3890.01|0
1646389870000|2022-03-04 10:31:10|3889.83|3889.83|3889.2|3889.2|3889.83|3889.83|3889.2|3889.2|0
1646389880000|2022-03-04 10:31:20|3888.9|3888.9|3889.05|3889.05|3889.05|3889.05|3888.9|3888.9|0
1646389890000|2022-03-04 10:31:30|3889.18|3889.18|3890.74|3890.74|3890.74|3890.74|3889.18|3889.18|0
1646389900000|2022-03-04 10:31:40|3890.78|3890.78|3890.74|3890.74|3890.78|3890.78|3890.74|3890.74|0
1646389910000|2022-03-04 10:31:50|3890.93|3890.93|3890.93|3890.93|3890.93|3890.93|3890.93|3890.93|0
1646389920000|2022-03-04 10:32:00|3891.02|3891.02|3891|3891|3891.11|3891.11|3890.8|3890.8|0
1646389930000|2022-03-04 10:32:10|3889.76|3889.76|3889.67|3889.67|3889.76|3889.76|3889.63|3889.63|0
1646389950000|2022-03-04 10:32:30|3889.69|3889.69|3889.69|3889.69|3889.69|3889.69|3889.69|3889.69|0
1646389960000|2022-03-04 10:32:40|3889.79|3889.79|3889.74|3889.74|3889.79|3889.79|3889.74|3889.74|0
1646389970000|2022-03-04 10:32:50|3889.79|3889.79|3889.59|3889.59|3889.79|3889.79|3888.97|3888.97|0
1646389980000|2022-03-04 10:33:00|3890.21|3890.21|3889.14|3889.14|3890.21|3890.21|3889.14|3889.14|0
1646389990000|2022-03-04 10:33:10|3889.23|3889.23|3889.85|3889.85|3889.85|3889.85|3889.23|3889.23|0
1646390000000|2022-03-04 10:33:20|3890.15|3890.15|3891.12|3891.12|3891.12|3891.12|3890.15|3890.15|0
1646390010000|2022-03-04 10:33:30|3891.58|3891.58|3891.58|3891.58|3891.58|3891.58|3891.58|3891.58|0
1646390020000|2022-03-04 10:33:40|3891.77|3891.77|3891.13|3891.13|3891.9|3891.9|3890.82|3890.82|0
1646390030000|2022-03-04 10:33:50|3891.25|3891.25|3891.22|3891.22|3891.43|3891.43|3891.12|3891.12|0
1646390040000|2022-03-04 10:34:00|3890.91|3890.91|3891.84|3891.84|3891.84|3891.84|3890.91|3890.91|0
1646390050000|2022-03-04 10:34:10|3891.52|3891.52|3891.09|3891.09|3891.52|3891.52|3891.09|3891.09|0
1646390060000|2022-03-04 10:34:20|3891.5|3891.5|3891.43|3891.43|3891.5|3891.5|3891.43|3891.43|0
1646390070000|2022-03-04 10:34:30|3891.8|3891.8|3891.34|3891.34|3891.8|3891.8|3891.25|3891.25|0
1646390080000|2022-03-04 10:34:40|3891.49|3891.49|3891.31|3891.31|3891.5|3891.5|3891.31|3891.31|0
1646390090000|2022-03-04 10:34:50|3889.67|3889.67|3889.48|3889.48|3889.67|3889.67|3888.74|3888.74|0
1646390100000|2022-03-04 10:35:00|3889.79|3889.79|3891.65|3891.65|3891.65|3891.65|3889.79|3889.79|0
1646390120000|2022-03-04 10:35:20|3891.03|3891.03|3891.03|3891.03|3891.03|3891.03|3891.03|3891.03|0
1646390130000|2022-03-04 10:35:30|3890.72|3890.72|3890.72|3890.72|3890.72|3890.72|3890.72|3890.72|0
1646390140000|2022-03-04 10:35:40|3890.78|3890.78|3890.47|3890.47|3890.78|3890.78|3890.16|3890.16|0
1646390150000|2022-03-04 10:35:50|3890.51|3890.51|3890.51|3890.51|3890.51|3890.51|3890.51|3890.51|0
1646390160000|2022-03-04 10:36:00|3890.61|3890.61|3891.35|3891.35|3891.35|3891.35|3890.61|3890.61|0
1646390170000|2022-03-04 10:36:10|3891.21|3891.21|3891.21|3891.21|3891.21|3891.21|3891.21|3891.21|0
1646390180000|2022-03-04 10:36:20|3891.3|3891.3|3890.99|3890.99|3891.3|3891.3|3890.37|3890.37|0
1646390190000|2022-03-04 10:36:30|3890.68|3890.68|3890.49|3890.49|3890.77|3890.77|3890|3890|0
1646390200000|2022-03-04 10:36:40|3890.18|3890.18|3889.2|3889.2|3890.18|3890.18|3888.58|3888.58|0
1646390210000|2022-03-04 10:36:50|3888.89|3888.89|3888.58|3888.58|3888.89|3888.89|3888.58|3888.58|0
1646390220000|2022-03-04 10:37:00|3888.8|3888.8|3886.77|3886.77|3888.95|3888.95|3886.77|3886.77|0
1646390230000|2022-03-04 10:37:10|3886.68|3886.68|3887.39|3887.39|3887.39|3887.39|3886.68|3886.68|0
1646390240000|2022-03-04 10:37:20|3887.7|3887.7|3888.29|3888.29|3888.29|3888.29|3886.75|3886.75|0
1646390250000|2022-03-04 10:37:30|3888.34|3888.34|3887.81|3887.81|3888.74|3888.74|3887.81|3887.81|0
1646390260000|2022-03-04 10:37:40|3888.74|3888.74|3888.65|3888.65|3888.74|3888.74|3888.65|3888.65|0
1646390270000|2022-03-04 10:37:50|3888.03|3888.03|3887.57|3887.57|3888.03|3888.03|3886.63|3886.63|0
1646390280000|2022-03-04 10:38:00|3887.45|3887.45|3888.07|3888.07|3888.07|3888.07|3887.45|3887.45|0
1646390290000|2022-03-04 10:38:10|3888.69|3888.69|3888.42|3888.42|3888.73|3888.73|3888.42|3888.42|0
1646390300000|2022-03-04 10:38:20|3888.73|3888.73|3890.91|3890.91|3890.91|3890.91|3888.73|3888.73|0
1646390310000|2022-03-04 10:38:30|3890.82|3890.82|3891.81|3891.81|3891.81|3891.81|3890.72|3890.72|0
1646390320000|2022-03-04 10:38:40|3892.09|3892.09|3890.38|3890.38|3892.09|3892.09|3890.38|3890.38|0
1646390330000|2022-03-04 10:38:50|3889.76|3889.76|3890.19|3890.19|3890.19|3890.19|3889.58|3889.58|0
1646390340000|2022-03-04 10:39:00|3889.89|3889.89|3888.64|3888.64|3889.89|3889.89|3888.64|3888.64|0
1646390350000|2022-03-04 10:39:10|3888.49|3888.49|3887.67|3887.67|3888.49|3888.49|3887.67|3887.67|0
1646390360000|2022-03-04 10:39:20|3886.75|3886.75|3885.91|3885.91|3886.75|3886.75|3885.6|3885.6|0
1646390370000|2022-03-04 10:39:30|3885.6|3885.6|3884.98|3884.98|3885.6|3885.6|3884.98|3884.98|0
1646390380000|2022-03-04 10:39:40|3884.82|3884.82|3884.16|3884.16|3884.82|3884.82|3884.01|3884.01|0
1646390390000|2022-03-04 10:39:50|3883.54|3883.54|3883.39|3883.39|3883.7|3883.7|3883.39|3883.39|0
1646390400000|2022-03-04 10:40:00|3883.54|3883.54|3883.64|3883.64|3883.85|3883.85|3883.19|3883.19|0
1646390410000|2022-03-04 10:40:10|3883.33|3883.33|3883.62|3883.62|3883.64|3883.64|3883.33|3883.33|0
1646390420000|2022-03-04 10:40:20|3883.93|3883.93|3883.62|3883.62|3883.93|3883.93|3883.62|3883.62|0
1646390430000|2022-03-04 10:40:30|3881.76|3881.76|3882.38|3882.38|3882.38|3882.38|3881.76|3881.76|0
1646390440000|2022-03-04 10:40:40|3882.69|3882.69|3882.1|3882.1|3882.69|3882.69|3882.1|3882.1|0
1646390450000|2022-03-04 10:40:50|3882.25|3882.25|3882.87|3882.87|3882.87|3882.87|3882.25|3882.25|0
1646390460000|2022-03-04 10:41:00|3882.7|3882.7|3882.44|3882.44|3882.9|3882.9|3882.44|3882.44|0
1646390470000|2022-03-04 10:41:10|3881.82|3881.82|3879.65|3879.65|3881.82|3881.82|3879.65|3879.65|0
1646390480000|2022-03-04 10:41:20|3879.61|3879.61|3878.68|3878.68|3879.61|3879.61|3878.68|3878.68|0
1646390490000|2022-03-04 10:41:30|3878.83|3878.83|3880.31|3880.31|3880.93|3880.93|3878.83|3878.83|0
1646390500000|2022-03-04 10:41:40|3880.62|3880.62|3880.62|3880.62|3880.62|3880.62|3880.62|3880.62|0
1646390510000|2022-03-04 10:41:50|3880.16|3880.16|3880.31|3880.31|3880.31|3880.31|3880.16|3880.16|0
1646390520000|2022-03-04 10:42:00|3880.62|3880.62|3880.42|3880.42|3881.19|3881.19|3880.42|3880.42|0
1646390530000|2022-03-04 10:42:10|3880.11|3880.11|3879.72|3879.72|3880.66|3880.66|3879.72|3879.72|0
1646390540000|2022-03-04 10:42:20|3879.57|3879.57|3879.42|3879.42|3879.57|3879.57|3879.26|3879.26|0
1646390550000|2022-03-04 10:42:30|3879.51|3879.51|3880.06|3880.06|3880.14|3880.14|3879.35|3879.35|0
1646390560000|2022-03-04 10:42:40|3879.44|3879.44|3880.37|3880.37|3880.37|3880.37|3879.44|3879.44|0
1646390570000|2022-03-04 10:42:50|3880.99|3880.99|3880.99|3880.99|3880.99|3880.99|3880.99|3880.99|0
1646390580000|2022-03-04 10:43:00|3881.09|3881.09|3882.64|3882.64|3882.79|3882.79|3881.09|3881.09|0
1646390590000|2022-03-04 10:43:10|3882.48|3882.48|3882.29|3882.29|3882.48|3882.48|3882.29|3882.29|0
1646390600000|2022-03-04 10:43:20|3881.36|3881.36|3881.05|3881.05|3881.36|3881.36|3881.05|3881.05|0
1646390610000|2022-03-04 10:43:30|3880.74|3880.74|3880.14|3880.14|3880.74|3880.74|3880.02|3880.02|0
1646390620000|2022-03-04 10:43:40|3879.91|3879.91|3879.75|3879.75|3879.91|3879.91|3879.44|3879.44|0
1646390630000|2022-03-04 10:43:50|3879.44|3879.44|3879.95|3879.95|3880.42|3880.42|3879.44|3879.44|0
1646390640000|2022-03-04 10:44:00|3880.26|3880.26|3879.43|3879.43|3880.26|3880.26|3879.27|3879.27|0
1646390650000|2022-03-04 10:44:10|3879.37|3879.37|3879.6|3879.6|3879.6|3879.6|3879.29|3879.29|0
1646390660000|2022-03-04 10:44:20|3879.7|3879.7|3879.32|3879.32|3879.7|3879.7|3879.32|3879.32|0
1646390670000|2022-03-04 10:44:30|3879.14|3879.14|3877.7|3877.7|3879.25|3879.25|3877.39|3877.39|0
1646390680000|2022-03-04 10:44:40|3877.61|3877.61|3878.21|3878.21|3878.23|3878.23|3877.61|3877.61|0
1646390690000|2022-03-04 10:44:50|3878.05|3878.05|3877.93|3877.93|3878.05|3878.05|3877.43|3877.43|0
1646390700000|2022-03-04 10:45:00|3878.11|3878.11|3878.14|3878.14|3878.27|3878.27|3877.18|3877.18|0
1646390710000|2022-03-04 10:45:10|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|0
1646390720000|2022-03-04 10:45:20|3878.67|3878.67|3878.98|3878.98|3878.98|3878.98|3878.67|3878.67|0
1646390730000|2022-03-04 10:45:30|3879.05|3879.05|3879.58|3879.58|3880.69|3880.69|3879.05|3879.05|0
1646390740000|2022-03-04 10:45:40|3879.17|3879.17|3878.86|3878.86|3879.17|3879.17|3878.86|3878.86|0
1646390750000|2022-03-04 10:45:50|3878.55|3878.55|3878.49|3878.49|3878.55|3878.55|3878.09|3878.09|0
1646390760000|2022-03-04 10:46:00|3879.11|3879.11|3879.11|3879.11|3879.11|3879.11|3879.11|3879.11|0
1646390770000|2022-03-04 10:46:10|3879.73|3879.73|3879.42|3879.42|3879.73|3879.73|3879.42|3879.42|0
1646390780000|2022-03-04 10:46:20|3879.11|3879.11|3879.32|3879.32|3879.42|3879.42|3879.05|3879.05|0
1646390790000|2022-03-04 10:46:30|3879.63|3879.63|3879.94|3879.94|3879.94|3879.94|3879.63|3879.63|0
1646390800000|2022-03-04 10:46:40|3879.63|3879.63|3879.94|3879.94|3879.94|3879.94|3879.63|3879.63|0
1646390810000|2022-03-04 10:46:50|3880.56|3880.56|3880.5|3880.5|3880.97|3880.97|3880.5|3880.5|0
1646390820000|2022-03-04 10:47:00|3880.56|3880.56|3881.06|3881.06|3881.06|3881.06|3880.44|3880.44|0
1646390830000|2022-03-04 10:47:10|3880.44|3880.44|3880.5|3880.5|3880.5|3880.5|3880.44|3880.44|0
1646390840000|2022-03-04 10:47:20|3879.92|3879.92|3878.91|3878.91|3879.92|3879.92|3878.91|3878.91|0
1646390850000|2022-03-04 10:47:30|3878.6|3878.6|3878.6|3878.6|3878.6|3878.6|3878.6|3878.6|0
1646390860000|2022-03-04 10:47:40|3879.38|3879.38|3879.63|3879.63|3879.63|3879.63|3878.69|3878.69|0
1646390870000|2022-03-04 10:47:50|3879.32|3879.32|3879.22|3879.22|3879.32|3879.32|3879.22|3879.22|0
1646390890000|2022-03-04 10:48:10|3879.53|3879.53|3878.97|3878.97|3879.85|3879.85|3878.97|3878.97|0
1646390900000|2022-03-04 10:48:20|3878.66|3878.66|3878.51|3878.51|3878.66|3878.66|3878.51|3878.51|0
1646390910000|2022-03-04 10:48:30|3878.32|3878.32|3878.32|3878.32|3878.32|3878.32|3878.32|3878.32|0
1646390930000|2022-03-04 10:48:50|3878.2|3878.2|3878.2|3878.2|3878.2|3878.2|3878.2|3878.2|0
1646390940000|2022-03-04 10:49:00|3877.9|3877.9|3873.63|3873.63|3877.9|3877.9|3873.63|3873.63|0
1646390950000|2022-03-04 10:49:10|3873.32|3873.32|3872.76|3872.76|3873.78|3873.78|3872.76|3872.76|0
1646390960000|2022-03-04 10:49:20|3872.91|3872.91|3872.91|3872.91|3872.91|3872.91|3872.91|3872.91|0
1646390970000|2022-03-04 10:49:30|3872.83|3872.83|3873.49|3873.49|3873.49|3873.49|3872.83|3872.83|0
1646390980000|2022-03-04 10:49:40|3873.8|3873.8|3873.95|3873.95|3874.58|3874.58|3873.8|3873.8|0
1646390990000|2022-03-04 10:49:50|3874.58|3874.58|3874.58|3874.58|3874.58|3874.58|3874.58|3874.58|0
1646391000000|2022-03-04 10:50:00|3874.26|3874.26|3875.83|3875.83|3876.14|3876.14|3874.26|3874.26|0
1646391010000|2022-03-04 10:50:10|3876.02|3876.02|3876.02|3876.02|3876.02|3876.02|3876.02|3876.02|0
1646391020000|2022-03-04 10:50:20|3876.33|3876.33|3876.33|3876.33|3876.33|3876.33|3876.33|3876.33|0
1646391030000|2022-03-04 10:50:30|3876.51|3876.51|3876.67|3876.67|3876.67|3876.67|3876.51|3876.51|0
1646391040000|2022-03-04 10:50:40|3876.98|3876.98|3876.11|3876.11|3876.98|3876.98|3876.11|3876.11|0
1646391050000|2022-03-04 10:50:50|3875.96|3875.96|3876.11|3876.11|3876.11|3876.11|3875.8|3875.8|0
1646391060000|2022-03-04 10:51:00|3876.42|3876.42|3875.48|3875.48|3876.42|3876.42|3875.48|3875.48|0
1646391070000|2022-03-04 10:51:10|3875.3|3875.3|3875.74|3875.74|3875.74|3875.74|3875.12|3875.12|0
1646391080000|2022-03-04 10:51:20|3875.8|3875.8|3875.8|3875.8|3875.8|3875.8|3875.8|3875.8|0
1646391110000|2022-03-04 10:51:50|3875.96|3875.96|3875.96|3875.96|3875.96|3875.96|3875.96|3875.96|0
1646391120000|2022-03-04 10:52:00|3876.27|3876.27|3878.28|3878.28|3878.28|3878.28|3876.27|3876.27|0
1646391130000|2022-03-04 10:52:10|3878.36|3878.36|3877.61|3877.61|3878.36|3878.36|3877.42|3877.42|0
1646391140000|2022-03-04 10:52:20|3877.76|3877.76|3879.3|3879.3|3879.3|3879.3|3877.76|3877.76|0
1646391150000|2022-03-04 10:52:30|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|0
1646391170000|2022-03-04 10:52:50|3878.8|3878.8|3878.8|3878.8|3878.8|3878.8|3878.8|3878.8|0
1646391180000|2022-03-04 10:53:00|3879.42|3879.42|3879.85|3879.85|3879.85|3879.85|3879.2|3879.2|0
1646391190000|2022-03-04 10:53:10|3879.94|3879.94|3879.66|3879.66|3879.94|3879.94|3879.66|3879.66|0
1646391200000|2022-03-04 10:53:20|3879.97|3879.97|3881.06|3881.06|3881.06|3881.06|3879.97|3879.97|0
1646391210000|2022-03-04 10:53:30|3880.75|3880.75|3880.13|3880.13|3880.75|3880.75|3880.13|3880.13|0
1646391220000|2022-03-04 10:53:40|3879.82|3879.82|3878.96|3878.96|3879.82|3879.82|3878.96|3878.96|0
1646391240000|2022-03-04 10:54:00|3878.65|3878.65|3878.96|3878.96|3878.96|3878.96|3878.65|3878.65|0
1646391250000|2022-03-04 10:54:10|3878.77|3878.77|3876.92|3876.92|3878.77|3878.77|3876.92|3876.92|0
1646391260000|2022-03-04 10:54:20|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|0
1646391270000|2022-03-04 10:54:30|3876.87|3876.87|3876.97|3876.97|3876.97|3876.97|3876.51|3876.51|0
1646391280000|2022-03-04 10:54:40|3877.28|3877.28|3877.64|3877.64|3877.66|3877.66|3877.28|3877.28|0
1646391290000|2022-03-04 10:54:50|3877.58|3877.58|3877.89|3877.89|3877.89|3877.89|3877.58|3877.58|0
1646391300000|2022-03-04 10:55:00|3877.73|3877.73|3878.45|3878.45|3878.45|3878.45|3877.73|3877.73|0
1646391310000|2022-03-04 10:55:10|3878.29|3878.29|3878.29|3878.29|3878.29|3878.29|3878.29|3878.29|0
1646391320000|2022-03-04 10:55:20|3878.14|3878.14|3877.31|3877.31|3878.14|3878.14|3877.2|3877.2|0
1646391330000|2022-03-04 10:55:30|3877.62|3877.62|3877.93|3877.93|3877.93|3877.93|3877.62|3877.62|0
1646391340000|2022-03-04 10:55:40|3877.62|3877.62|3877.62|3877.62|3877.62|3877.62|3877.62|3877.62|0
1646391350000|2022-03-04 10:55:50|3877.73|3877.73|3878.35|3878.35|3878.35|3878.35|3877.73|3877.73|0
1646391360000|2022-03-04 10:56:00|3878.04|3878.04|3877.73|3877.73|3878.04|3878.04|3877.73|3877.73|0
1646391370000|2022-03-04 10:56:10|3877.42|3877.42|3877.36|3877.36|3877.51|3877.51|3877.36|3877.36|0
1646391380000|2022-03-04 10:56:20|3876.7|3876.7|3876.36|3876.36|3876.7|3876.7|3876.36|3876.36|0
1646391400000|2022-03-04 10:56:40|3876.52|3876.52|3874.81|3874.81|3876.52|3876.52|3874.81|3874.81|0
1646391410000|2022-03-04 10:56:50|3874.63|3874.63|3874.63|3874.63|3874.63|3874.63|3874.63|3874.63|0
1646391420000|2022-03-04 10:57:00|3874.32|3874.32|3876.33|3876.33|3876.33|3876.33|3874.32|3874.32|0
1646391430000|2022-03-04 10:57:10|3876.38|3876.38|3876.69|3876.69|3876.69|3876.69|3876.38|3876.38|0
1646391440000|2022-03-04 10:57:20|3876.6|3876.6|3876.53|3876.53|3876.6|3876.6|3876.07|3876.07|0
1646391460000|2022-03-04 10:57:40|3877.16|3877.16|3877.06|3877.06|3877.16|3877.16|3877.06|3877.06|0
1646391470000|2022-03-04 10:57:50|3876.91|3876.91|3877.69|3877.69|3878.15|3878.15|3876.91|3876.91|0
1646391480000|2022-03-04 10:58:00|3877.07|3877.07|3877.22|3877.22|3877.22|3877.22|3877.07|3877.07|0
1646391490000|2022-03-04 10:58:10|3876.91|3876.91|3877.04|3877.04|3877.04|3877.04|3876.73|3876.73|0
1646391500000|2022-03-04 10:58:20|3876.88|3876.88|3876.38|3876.38|3876.88|3876.88|3875.79|3875.79|0
1646391510000|2022-03-04 10:58:30|3876.48|3876.48|3876.48|3876.48|3876.48|3876.48|3876.48|3876.48|0
1646391520000|2022-03-04 10:58:40|3876.66|3876.66|3876.98|3876.98|3876.98|3876.98|3876.66|3876.66|0
1646391540000|2022-03-04 10:59:00|3878.84|3878.84|3877.39|3877.39|3878.84|3878.84|3877.39|3877.39|0
1646391550000|2022-03-04 10:59:10|3877.85|3877.85|3877.7|3877.7|3877.85|3877.85|3877.7|3877.7|0
1646391560000|2022-03-04 10:59:20|3878.32|3878.32|3878.63|3878.63|3878.63|3878.63|3878.32|3878.32|0
1646391570000|2022-03-04 10:59:30|3878.69|3878.69|3876.83|3876.83|3878.69|3878.69|3876.83|3876.83|0
1646391580000|2022-03-04 10:59:40|3877.45|3877.45|3877.43|3877.43|3877.45|3877.45|3877.4|3877.4|0
1646391600000|2022-03-04 11:00:00|3877.71|3877.71|3876.85|3876.85|3878.08|3878.08|3876.85|3876.85|0
1646391610000|2022-03-04 11:00:10|3877.47|3877.47|3877.47|3877.47|3877.47|3877.47|3877.47|3877.47|0
1646391620000|2022-03-04 11:00:20|3879.02|3879.02|3880.57|3880.57|3880.57|3880.57|3879.02|3879.02|0
1646391630000|2022-03-04 11:00:30|3880.41|3880.41|3880.48|3880.48|3880.48|3880.48|3880.17|3880.17|0
1646391640000|2022-03-04 11:00:40|3880.79|3880.79|3880.97|3880.97|3881.28|3881.28|3880.79|3880.79|0
1646391660000|2022-03-04 11:01:00|3880.82|3880.82|3881.16|3881.16|3881.16|3881.16|3880.82|3880.82|0
1646391670000|2022-03-04 11:01:10|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|0
1646391680000|2022-03-04 11:01:20|3882.71|3882.71|3882.4|3882.4|3882.71|3882.71|3882.4|3882.4|0
1646391690000|2022-03-04 11:01:30|3882.31|3882.31|3882.38|3882.38|3882.38|3882.38|3882.28|3882.28|0
1646391700000|2022-03-04 11:01:40|3881.44|3881.44|3881.14|3881.14|3881.44|3881.44|3881.14|3881.14|0
1646391710000|2022-03-04 11:01:50|3881.04|3881.04|3880.42|3880.42|3881.04|3881.04|3880.42|3880.42|0
1646391720000|2022-03-04 11:02:00|3881.04|3881.04|3880.86|3880.86|3881.04|3881.04|3880.86|3880.86|0
1646391730000|2022-03-04 11:02:10|3880.87|3880.87|3880.87|3880.87|3880.87|3880.87|3880.87|3880.87|0
1646391740000|2022-03-04 11:02:20|3881.19|3881.19|3882.02|3882.02|3882.02|3882.02|3881.19|3881.19|0
1646391750000|2022-03-04 11:02:30|3882|3882|3882.06|3882.06|3882.06|3882.06|3882|3882|0
1646391760000|2022-03-04 11:02:40|3881.97|3881.97|3881.97|3881.97|3881.97|3881.97|3881.97|3881.97|0
1646391780000|2022-03-04 11:03:00|3881.91|3881.91|3881.23|3881.23|3881.91|3881.91|3881.23|3881.23|0
1646391790000|2022-03-04 11:03:10|3881.14|3881.14|3880.77|3880.77|3881.14|3881.14|3880.77|3880.77|0
1646391800000|2022-03-04 11:03:20|3880.65|3880.65|3880.02|3880.02|3880.67|3880.67|3880.02|3880.02|0
1646391810000|2022-03-04 11:03:30|3879.86|3879.86|3877.71|3877.71|3880.02|3880.02|3876.93|3876.93|0
1646391820000|2022-03-04 11:03:40|3878.65|3878.65|3877.87|3877.87|3879.11|3879.11|3877.87|3877.87|0
1646391830000|2022-03-04 11:03:50|3878.49|3878.49|3878.49|3878.49|3878.49|3878.49|3878.49|3878.49|0
1646391840000|2022-03-04 11:04:00|3878.77|3878.77|3878.46|3878.46|3878.77|3878.77|3878.31|3878.31|0
1646391850000|2022-03-04 11:04:10|3878.27|3878.27|3878.27|3878.27|3878.27|3878.27|3878.27|3878.27|0
1646391860000|2022-03-04 11:04:20|3879.21|3879.21|3878.65|3878.65|3879.21|3879.21|3878.59|3878.59|0
1646391880000|2022-03-04 11:04:40|3878.03|3878.03|3877.88|3877.88|3878.03|3878.03|3877.88|3877.88|0
1646391890000|2022-03-04 11:04:50|3877.11|3877.11|3878.03|3878.03|3878.03|3878.03|3876.95|3876.95|0
1646391900000|2022-03-04 11:05:00|3878.19|3878.19|3878.65|3878.65|3878.65|3878.65|3878.19|3878.19|0
1646391910000|2022-03-04 11:05:10|3878.61|3878.61|3880.19|3880.19|3880.19|3880.19|3878.49|3878.49|0
1646391920000|2022-03-04 11:05:20|3880.28|3880.28|3879.81|3879.81|3880.53|3880.53|3879.81|3879.81|0
1646391940000|2022-03-04 11:05:40|3879.5|3879.5|3878.93|3878.93|3879.55|3879.55|3878.93|3878.93|0
1646391950000|2022-03-04 11:05:50|3878.31|3878.31|3878.15|3878.15|3878.31|3878.31|3878.15|3878.15|0
1646391960000|2022-03-04 11:06:00|3878.31|3878.31|3878.12|3878.12|3878.31|3878.31|3878.12|3878.12|0
1646391970000|2022-03-04 11:06:10|3878.43|3878.43|3878.43|3878.43|3878.43|3878.43|3878.43|3878.43|0
1646391980000|2022-03-04 11:06:20|3878.74|3878.74|3878.74|3878.74|3878.74|3878.74|3878.74|3878.74|0
1646391990000|2022-03-04 11:06:30|3878.65|3878.65|3878.65|3878.65|3878.65|3878.65|3878.65|3878.65|0
1646392000000|2022-03-04 11:06:40|3878.34|3878.34|3878.59|3878.59|3878.59|3878.59|3878.28|3878.28|0
1646392010000|2022-03-04 11:06:50|3878.87|3878.87|3878.78|3878.78|3879.09|3879.09|3878.78|3878.78|0
1646392020000|2022-03-04 11:07:00|3878.62|3878.62|3878.78|3878.78|3878.78|3878.78|3878.31|3878.31|0
1646392030000|2022-03-04 11:07:10|3878.83|3878.83|3878.3|3878.3|3878.92|3878.92|3878.3|3878.3|0
1646392040000|2022-03-04 11:07:20|3878.06|3878.06|3878.65|3878.65|3878.65|3878.65|3878.06|3878.06|0
1646392050000|2022-03-04 11:07:30|3878.63|3878.63|3879.4|3879.4|3879.4|3879.4|3878.63|3878.63|0
1646392060000|2022-03-04 11:07:40|3879.71|3879.71|3879.71|3879.71|3879.71|3879.71|3879.71|3879.71|0
1646392070000|2022-03-04 11:07:50|3879.77|3879.77|3880.11|3880.11|3880.11|3880.11|3879.77|3879.77|0
1646392080000|2022-03-04 11:08:00|3880.42|3880.42|3882.15|3882.15|3882.15|3882.15|3880.42|3880.42|0
1646392100000|2022-03-04 11:08:20|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|0
1646392110000|2022-03-04 11:08:30|3882.37|3882.37|3882.29|3882.29|3882.37|3882.37|3881.83|3881.83|0
1646392120000|2022-03-04 11:08:40|3882.45|3882.45|3881.88|3881.88|3882.63|3882.63|3881.88|3881.88|0
1646392130000|2022-03-04 11:08:50|3881.26|3881.26|3881.26|3881.26|3881.26|3881.26|3881.26|3881.26|0
1646392140000|2022-03-04 11:09:00|3881.07|3881.07|3880.82|3880.82|3881.07|3881.07|3880.82|3880.82|0
1646392150000|2022-03-04 11:09:10|3880.88|3880.88|3880.3|3880.3|3880.88|3880.88|3880.3|3880.3|0
1646392160000|2022-03-04 11:09:20|3879.99|3879.99|3879.93|3879.93|3879.99|3879.99|3879.93|3879.93|0
1646392170000|2022-03-04 11:09:30|3880.24|3880.24|3880.24|3880.24|3880.24|3880.24|3880.24|3880.24|0
1646392180000|2022-03-04 11:09:40|3880.55|3880.55|3880.74|3880.74|3880.74|3880.74|3880.55|3880.55|0
1646392190000|2022-03-04 11:09:50|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|0
1646392200000|2022-03-04 11:10:00|3880.49|3880.49|3881.36|3881.36|3881.36|3881.36|3880.49|3880.49|0
1646392210000|2022-03-04 11:10:10|3881.99|3881.99|3882.14|3882.14|3882.17|3882.17|3881.99|3881.99|0
1646392220000|2022-03-04 11:10:20|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|0
1646392250000|2022-03-04 11:10:50|3880.59|3880.59|3880.74|3880.74|3880.9|3880.9|3880.59|3880.59|0
1646392260000|2022-03-04 11:11:00|3879.81|3879.81|3878.57|3878.57|3879.81|3879.81|3878.26|3878.26|0
1646392270000|2022-03-04 11:11:10|3878.88|3878.88|3878.72|3878.72|3879.03|3879.03|3878.72|3878.72|0
1646392280000|2022-03-04 11:11:20|3878.64|3878.64|3878.64|3878.64|3878.64|3878.64|3878.64|3878.64|0
1646392290000|2022-03-04 11:11:30|3878.15|3878.15|3878.28|3878.28|3878.46|3878.46|3878.15|3878.15|0
1646392300000|2022-03-04 11:11:40|3878.37|3878.37|3877.79|3877.79|3878.37|3878.37|3877.79|3877.79|0
1646392310000|2022-03-04 11:11:50|3876.71|3876.71|3875.93|3875.93|3876.71|3876.71|3875.93|3875.93|0
1646392320000|2022-03-04 11:12:00|3876.4|3876.4|3877.36|3877.36|3877.36|3877.36|3876.4|3876.4|0
1646392330000|2022-03-04 11:12:10|3877.98|3877.98|3877.73|3877.73|3877.98|3877.98|3877.67|3877.67|0
1646392340000|2022-03-04 11:12:20|3878.04|3878.04|3878.04|3878.04|3878.66|3878.66|3878.04|3878.04|0
1646392350000|2022-03-04 11:12:30|3877.95|3877.95|3877.95|3877.95|3877.95|3877.95|3877.95|3877.95|0
1646392370000|2022-03-04 11:12:50|3877.91|3877.91|3877.6|3877.6|3877.91|3877.91|3877.6|3877.6|0
1646392380000|2022-03-04 11:13:00|3878.53|3878.53|3878.53|3878.53|3878.84|3878.84|3878.53|3878.53|0
1646392390000|2022-03-04 11:13:10|3878.68|3878.68|3877.66|3877.66|3878.68|3878.68|3877.66|3877.66|0
1646392400000|2022-03-04 11:13:20|3878.59|3878.59|3878.26|3878.26|3878.59|3878.59|3878.26|3878.26|0
1646392410000|2022-03-04 11:13:30|3878.1|3878.1|3877.98|3877.98|3878.1|3878.1|3877.98|3877.98|0
1646392420000|2022-03-04 11:13:40|3877.93|3877.93|3877.93|3877.93|3877.93|3877.93|3877.93|3877.93|0
1646392430000|2022-03-04 11:13:50|3877.87|3877.87|3877.27|3877.27|3877.87|3877.87|3877.27|3877.27|0
1646392440000|2022-03-04 11:14:00|3877.23|3877.23|3876.42|3876.42|3877.23|3877.23|3876.09|3876.09|0
1646392450000|2022-03-04 11:14:10|3876.3|3876.3|3876.23|3876.23|3876.3|3876.3|3876.23|3876.23|0
1646392460000|2022-03-04 11:14:20|3876.54|3876.54|3875.76|3875.76|3876.54|3876.54|3875.7|3875.7|0
1646392470000|2022-03-04 11:14:30|3876.38|3876.38|3876.19|3876.19|3876.38|3876.38|3876.19|3876.19|0
1646392480000|2022-03-04 11:14:40|3876.13|3876.13|3877.01|3877.01|3877.07|3877.07|3876.13|3876.13|0
1646392490000|2022-03-04 11:14:50|3876.95|3876.95|3876.95|3876.95|3876.95|3876.95|3876.95|3876.95|0
1646392500000|2022-03-04 11:15:00|3877.04|3877.04|3878.06|3878.06|3878.06|3878.06|3877.04|3877.04|0
1646392510000|2022-03-04 11:15:10|3877.88|3877.88|3877.82|3877.82|3877.88|3877.88|3877.82|3877.82|0
1646392520000|2022-03-04 11:15:20|3877.35|3877.35|3876.72|3876.72|3877.35|3877.35|3876.72|3876.72|0
1646392530000|2022-03-04 11:15:30|3876.55|3876.55|3876.49|3876.49|3876.55|3876.55|3876.49|3876.49|0
1646392540000|2022-03-04 11:15:40|3876.18|3876.18|3875.33|3875.33|3876.23|3876.23|3875.33|3875.33|0
1646392550000|2022-03-04 11:15:50|3875.22|3875.22|3875.33|3875.33|3875.33|3875.33|3875.22|3875.22|0
1646392560000|2022-03-04 11:16:00|3875.27|3875.27|3874.69|3874.69|3875.27|3875.27|3874.69|3874.69|0
1646392570000|2022-03-04 11:16:10|3874.58|3874.58|3875.05|3875.05|3875.05|3875.05|3874.49|3874.49|0
1646392580000|2022-03-04 11:16:20|3874.86|3874.86|3874.86|3874.86|3874.86|3874.86|3874.86|3874.86|0
1646392590000|2022-03-04 11:16:30|3874.24|3874.24|3874.27|3874.27|3874.89|3874.89|3874.15|3874.15|0
1646392600000|2022-03-04 11:16:40|3874.33|3874.33|3874.33|3874.33|3874.33|3874.33|3874.33|3874.33|0
1646392610000|2022-03-04 11:16:50|3874.17|3874.17|3874.33|3874.33|3874.33|3874.33|3874.17|3874.17|0
1646392620000|2022-03-04 11:17:00|3874.09|3874.09|3873.47|3873.47|3874.18|3874.18|3873.47|3873.47|0
1646392630000|2022-03-04 11:17:10|3872.85|3872.85|3872.97|3872.97|3872.97|3872.97|3872.85|3872.85|0
1646392640000|2022-03-04 11:17:20|3872.91|3872.91|3872.72|3872.72|3872.91|3872.91|3872.72|3872.72|0
1646392650000|2022-03-04 11:17:30|3872.33|3872.33|3872.4|3872.4|3872.4|3872.4|3872.3|3872.3|0
1646392660000|2022-03-04 11:17:40|3872.28|3872.28|3872.28|3872.28|3872.28|3872.28|3872.28|3872.28|0
1646392670000|2022-03-04 11:17:50|3871.97|3871.97|3873.05|3873.05|3873.05|3873.05|3871.97|3871.97|0
1646392690000|2022-03-04 11:18:10|3873.18|3873.18|3873.68|3873.68|3873.68|3873.68|3873.18|3873.18|0
1646392700000|2022-03-04 11:18:20|3873.99|3873.99|3873.83|3873.83|3874.76|3874.76|3873.83|3873.83|0
1646392710000|2022-03-04 11:18:30|3873.92|3873.92|3873.92|3873.92|3873.92|3873.92|3873.92|3873.92|0
1646392720000|2022-03-04 11:18:40|3874.1|3874.1|3874.01|3874.01|3874.1|3874.1|3874.01|3874.01|0
1646392730000|2022-03-04 11:18:50|3873.85|3873.85|3873.82|3873.82|3873.85|3873.85|3873.73|3873.73|0
1646392740000|2022-03-04 11:19:00|3873.97|3873.97|3874.44|3874.44|3874.44|3874.44|3873.97|3873.97|0
1646392770000|2022-03-04 11:19:30|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|0
1646392780000|2022-03-04 11:19:40|3874.56|3874.56|3874.56|3874.56|3874.56|3874.56|3874.56|3874.56|0
1646392810000|2022-03-04 11:20:10|3873.94|3873.94|3874.25|3874.25|3874.31|3874.31|3873.94|3873.94|0
1646392820000|2022-03-04 11:20:20|3874.87|3874.87|3874.56|3874.56|3874.87|3874.87|3874.56|3874.56|0
1646392830000|2022-03-04 11:20:30|3874.4|3874.4|3874.09|3874.09|3874.4|3874.4|3874.09|3874.09|0
1646392840000|2022-03-04 11:20:40|3873.94|3873.94|3873.86|3873.86|3873.94|3873.94|3873.76|3873.76|0
1646392850000|2022-03-04 11:20:50|3873.8|3873.8|3873.8|3873.8|3873.8|3873.8|3873.8|3873.8|0
1646392860000|2022-03-04 11:21:00|3874.11|3874.11|3874.57|3874.57|3874.57|3874.57|3874.11|3874.11|0
1646392870000|2022-03-04 11:21:10|3874.67|3874.67|3874.67|3874.67|3874.67|3874.67|3874.67|3874.67|0
1646392880000|2022-03-04 11:21:20|3875.29|3875.29|3875.47|3875.47|3875.47|3875.47|3875.29|3875.29|0
1646392890000|2022-03-04 11:21:30|3876.41|3876.41|3876.41|3876.41|3877.03|3877.03|3876.41|3876.41|0
1646392900000|2022-03-04 11:21:40|3876.33|3876.33|3875.65|3875.65|3876.33|3876.33|3875.65|3875.65|0
1646392910000|2022-03-04 11:21:50|3875.96|3875.96|3875.96|3875.96|3875.96|3875.96|3875.96|3875.96|0
1646392920000|2022-03-04 11:22:00|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|0
1646392930000|2022-03-04 11:22:10|3875.81|3875.81|3875.69|3875.69|3875.81|3875.81|3875.69|3875.69|0
1646392940000|2022-03-04 11:22:20|3875.38|3875.38|3875.34|3875.34|3875.38|3875.38|3875.34|3875.34|0
1646392950000|2022-03-04 11:22:30|3875.71|3875.71|3875.61|3875.61|3875.71|3875.71|3875.61|3875.61|0
1646392960000|2022-03-04 11:22:40|3875.15|3875.15|3875.15|3875.15|3875.15|3875.15|3875.15|3875.15|0
1646392970000|2022-03-04 11:22:50|3875.03|3875.03|3874.97|3874.97|3875.03|3875.03|3874.88|3874.88|0
1646392980000|2022-03-04 11:23:00|3875.28|3875.28|3875.94|3875.94|3876.1|3876.1|3874.47|3874.47|0
1646392990000|2022-03-04 11:23:10|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|0
1646393000000|2022-03-04 11:23:20|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|0
1646393010000|2022-03-04 11:23:30|3875.59|3875.59|3874.68|3874.68|3875.59|3875.59|3874.56|3874.56|0
1646393020000|2022-03-04 11:23:40|3874.99|3874.99|3874.99|3874.99|3874.99|3874.99|3874.68|3874.68|0
1646393030000|2022-03-04 11:23:50|3874.69|3874.69|3873.98|3873.98|3874.69|3874.69|3873.98|3873.98|0
1646393040000|2022-03-04 11:24:00|3874.13|3874.13|3875|3875|3875.06|3875.06|3873.2|3873.2|0
1646393050000|2022-03-04 11:24:10|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|0
1646393060000|2022-03-04 11:24:20|3875.03|3875.03|3875.49|3875.49|3875.49|3875.49|3875.03|3875.03|0
1646393070000|2022-03-04 11:24:30|3875.34|3875.34|3875.4|3875.4|3875.4|3875.4|3875.34|3875.34|0
1646393080000|2022-03-04 11:24:40|3875.45|3875.45|3876.07|3876.07|3876.07|3876.07|3875.45|3875.45|0
1646393090000|2022-03-04 11:24:50|3875.98|3875.98|3876.13|3876.13|3876.6|3876.6|3875.98|3875.98|0
1646393100000|2022-03-04 11:25:00|3876.01|3876.01|3876.01|3876.01|3876.01|3876.01|3876.01|3876.01|0
1646393110000|2022-03-04 11:25:10|3876.17|3876.17|3876.48|3876.48|3876.48|3876.48|3876.17|3876.17|0
1646393120000|2022-03-04 11:25:20|3876.29|3876.29|3876.2|3876.2|3876.29|3876.29|3876.11|3876.11|0
1646393130000|2022-03-04 11:25:30|3876.82|3876.82|3876.84|3876.84|3877.13|3877.13|3876.82|3876.82|0
1646393140000|2022-03-04 11:25:40|3876.53|3876.53|3876.22|3876.22|3876.53|3876.53|3876.22|3876.22|0
1646393150000|2022-03-04 11:25:50|3877.3|3877.3|3878.33|3878.33|3878.33|3878.33|3877.24|3877.24|0
1646393160000|2022-03-04 11:26:00|3878.02|3878.02|3878.14|3878.14|3878.33|3878.33|3878.02|3878.02|0
1646393170000|2022-03-04 11:26:10|3878.76|3878.76|3878.23|3878.23|3879.38|3879.38|3878.14|3878.14|0
1646393190000|2022-03-04 11:26:30|3877.92|3877.92|3877.7|3877.7|3877.92|3877.92|3877.7|3877.7|0
1646393200000|2022-03-04 11:26:40|3877.61|3877.61|3877.55|3877.55|3877.61|3877.61|3877.55|3877.55|0
1646393210000|2022-03-04 11:26:50|3877.09|3877.09|3875.33|3875.33|3877.09|3877.09|3875.18|3875.18|0
1646393220000|2022-03-04 11:27:00|3875.95|3875.95|3876.89|3876.89|3876.89|3876.89|3875.95|3875.95|0
1646393230000|2022-03-04 11:27:10|3877|3877|3877.1|3877.1|3877.1|3877.1|3877|3877|0
1646393240000|2022-03-04 11:27:20|3877.28|3877.28|3878.05|3878.05|3878.05|3878.05|3877.28|3877.28|0
1646393260000|2022-03-04 11:27:40|3877.12|3877.12|3876.66|3876.66|3877.12|3877.12|3876.66|3876.66|0
1646393270000|2022-03-04 11:27:50|3876.35|3876.35|3876.04|3876.04|3876.35|3876.35|3876.04|3876.04|0
1646393280000|2022-03-04 11:28:00|3875.98|3875.98|3876.1|3876.1|3876.1|3876.1|3875.98|3875.98|0
1646393290000|2022-03-04 11:28:10|3875.48|3875.48|3875.36|3875.36|3875.48|3875.48|3875.36|3875.36|0
1646393300000|2022-03-04 11:28:20|3875.67|3875.67|3875.98|3875.98|3875.98|3875.98|3875.67|3875.67|0
1646393310000|2022-03-04 11:28:30|3876.14|3876.14|3876.14|3876.14|3876.14|3876.14|3876.14|3876.14|0
1646393320000|2022-03-04 11:28:40|3875.84|3875.84|3875.73|3875.73|3875.84|3875.84|3875.11|3875.11|0
1646393340000|2022-03-04 11:29:00|3875.63|3875.63|3875.94|3875.94|3875.94|3875.94|3875.63|3875.63|0
1646393350000|2022-03-04 11:29:10|3875.88|3875.88|3875.88|3875.88|3875.88|3875.88|3875.88|3875.88|0
1646393360000|2022-03-04 11:29:20|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|0
1646393370000|2022-03-04 11:29:30|3875.33|3875.33|3875.33|3875.33|3875.33|3875.33|3875.33|3875.33|0
1646393380000|2022-03-04 11:29:40|3875.48|3875.48|3875.33|3875.33|3875.64|3875.64|3875.33|3875.33|0
1646393400000|2022-03-04 11:30:00|3874.71|3874.71|3875.23|3875.23|3875.23|3875.23|3874.55|3874.55|0
1646393420000|2022-03-04 11:30:20|3875.35|3875.35|3875.29|3875.29|3875.35|3875.35|3875.29|3875.29|0
1646393430000|2022-03-04 11:30:30|3875.6|3875.6|3875.54|3875.54|3875.6|3875.6|3875.54|3875.54|0
1646393460000|2022-03-04 11:31:00|3876.53|3876.53|3876.32|3876.32|3876.53|3876.53|3876.32|3876.32|0
1646393470000|2022-03-04 11:31:10|3876.63|3876.63|3877.25|3877.25|3877.25|3877.25|3876.63|3876.63|0
1646393480000|2022-03-04 11:31:20|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|0
1646393500000|2022-03-04 11:31:40|3876.69|3876.69|3875.95|3875.95|3876.69|3876.69|3875.76|3875.76|0
1646393510000|2022-03-04 11:31:50|3875.89|3875.89|3875.59|3875.59|3875.89|3875.89|3875.59|3875.59|0
1646393520000|2022-03-04 11:32:00|3874.66|3874.66|3874.84|3874.84|3874.95|3874.95|3874.66|3874.66|0
1646393530000|2022-03-04 11:32:10|3874.43|3874.43|3872.17|3872.17|3874.43|3874.43|3872.17|3872.17|0
1646393540000|2022-03-04 11:32:20|3872.79|3872.79|3873.22|3873.22|3873.41|3873.41|3872.79|3872.79|0
1646393550000|2022-03-04 11:32:30|3872.91|3872.91|3872.72|3872.72|3872.91|3872.91|3872.59|3872.59|0
1646393560000|2022-03-04 11:32:40|3872.84|3872.84|3874.08|3874.08|3874.08|3874.08|3872.84|3872.84|0
1646393580000|2022-03-04 11:33:00|3874.39|3874.39|3874.67|3874.67|3874.67|3874.67|3874.39|3874.39|0
1646393600000|2022-03-04 11:33:20|3874.73|3874.73|3874.9|3874.9|3874.9|3874.9|3874.73|3874.73|0
1646393610000|2022-03-04 11:33:30|3874.99|3874.99|3874.9|3874.9|3874.99|3874.99|3874.9|3874.9|0
1646393620000|2022-03-04 11:33:40|3876.76|3876.76|3875.52|3875.52|3876.76|3876.76|3875.52|3875.52|0
1646393630000|2022-03-04 11:33:50|3875.83|3875.83|3875.52|3875.52|3875.83|3875.83|3875.52|3875.52|0
1646393640000|2022-03-04 11:34:00|3875.8|3875.8|3876.13|3876.13|3876.44|3876.44|3875.8|3875.8|0
1646393650000|2022-03-04 11:34:10|3876.19|3876.19|3875.95|3875.95|3876.19|3876.19|3875.89|3875.89|0
1646393660000|2022-03-04 11:34:20|3875.89|3875.89|3875.83|3875.83|3875.89|3875.89|3875.83|3875.83|0
1646393670000|2022-03-04 11:34:30|3875.74|3875.74|3875.12|3875.12|3875.74|3875.74|3875.12|3875.12|0
1646393700000|2022-03-04 11:35:00|3875.43|3875.43|3873.97|3873.97|3875.74|3875.74|3873.66|3873.66|0
1646393720000|2022-03-04 11:35:20|3873.88|3873.88|3872.94|3872.94|3873.88|3873.88|3872.94|3872.94|0
1646393740000|2022-03-04 11:35:40|3873.06|3873.06|3873.23|3873.23|3873.23|3873.23|3872.83|3872.83|0
1646393750000|2022-03-04 11:35:50|3873.35|3873.35|3873.5|3873.5|3873.5|3873.5|3873.35|3873.35|0
1646393760000|2022-03-04 11:36:00|3873.19|3873.19|3872.57|3872.57|3873.19|3873.19|3872.57|3872.57|0
1646393770000|2022-03-04 11:36:10|3872.26|3872.26|3871.3|3871.3|3872.26|3872.26|3871.3|3871.3|0
1646393780000|2022-03-04 11:36:20|3871.24|3871.24|3871.26|3871.26|3871.3|3871.3|3871.24|3871.24|0
1646393790000|2022-03-04 11:36:30|3871.57|3871.57|3871.57|3871.57|3871.57|3871.57|3871.57|3871.57|0
1646393800000|2022-03-04 11:36:40|3871.66|3871.66|3871.23|3871.23|3871.72|3871.72|3871.23|3871.23|0
1646393810000|2022-03-04 11:36:50|3871.29|3871.29|3871.12|3871.12|3871.29|3871.29|3871.12|3871.12|0
1646393820000|2022-03-04 11:37:00|3871.17|3871.17|3871.12|3871.12|3871.23|3871.23|3871.12|3871.12|0
1646393840000|2022-03-04 11:37:20|3871.21|3871.21|3870.75|3870.75|3871.21|3871.21|3870.75|3870.75|0
1646393850000|2022-03-04 11:37:30|3870.65|3870.65|3869.72|3869.72|3870.65|3870.65|3869.72|3869.72|0
1646393860000|2022-03-04 11:37:40|3869.41|3869.41|3870.22|3870.22|3870.22|3870.22|3869.41|3869.41|0
1646393880000|2022-03-04 11:38:00|3870.34|3870.34|3870.24|3870.24|3870.34|3870.34|3870.24|3870.24|0
1646393890000|2022-03-04 11:38:10|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|0
1646393900000|2022-03-04 11:38:20|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|0
1646393910000|2022-03-04 11:38:30|3868.91|3868.91|3869.75|3869.75|3869.9|3869.9|3868.91|3868.91|0
1646393920000|2022-03-04 11:38:40|3870.05|3870.05|3870.05|3870.05|3870.21|3870.21|3870.05|3870.05|0
1646393930000|2022-03-04 11:38:50|3869.28|3869.28|3869.28|3869.28|3869.28|3869.28|3869.28|3869.28|0
1646393940000|2022-03-04 11:39:00|3868.97|3868.97|3869.43|3869.43|3869.59|3869.59|3868.97|3868.97|0
1646393950000|2022-03-04 11:39:10|3869.12|3869.12|3868.94|3868.94|3869.12|3869.12|3868.94|3868.94|0
1646393960000|2022-03-04 11:39:20|3868.63|3868.63|3869.98|3869.98|3870.29|3870.29|3868.32|3868.32|0
1646393970000|2022-03-04 11:39:30|3870.29|3870.29|3870.29|3870.29|3870.29|3870.29|3870.29|3870.29|0
1646393980000|2022-03-04 11:39:40|3870.11|3870.11|3870.06|3870.06|3870.11|3870.11|3870.06|3870.06|0
1646393990000|2022-03-04 11:39:50|3870.99|3870.99|3870.99|3870.99|3870.99|3870.99|3870.99|3870.99|0
1646394000000|2022-03-04 11:40:00|3870.68|3870.68|3870.63|3870.63|3870.68|3870.68|3870.63|3870.63|0
1646394010000|2022-03-04 11:40:10|3870.75|3870.75|3870.75|3870.75|3870.75|3870.75|3870.75|3870.75|0
1646394030000|2022-03-04 11:40:30|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|0
1646394040000|2022-03-04 11:40:40|3870.59|3870.59|3870.59|3870.59|3870.59|3870.59|3870.59|3870.59|0
1646394050000|2022-03-04 11:40:50|3870.75|3870.75|3870.44|3870.44|3870.75|3870.75|3870.44|3870.44|0
1646394060000|2022-03-04 11:41:00|3870.67|3870.67|3870.86|3870.86|3870.86|3870.86|3870.67|3870.67|0
1646394070000|2022-03-04 11:41:10|3870.68|3870.68|3870.68|3870.68|3870.68|3870.68|3870.68|3870.68|0
1646394080000|2022-03-04 11:41:20|3870.62|3870.62|3871.34|3871.34|3871.49|3871.49|3870.25|3870.25|0
1646394090000|2022-03-04 11:41:30|3871.22|3871.22|3870.29|3870.29|3871.22|3871.22|3870.29|3870.29|0
1646394100000|2022-03-04 11:41:40|3870.23|3870.23|3870.35|3870.35|3870.35|3870.35|3870.17|3870.17|0
1646394110000|2022-03-04 11:41:50|3870.47|3870.47|3869.23|3869.23|3870.52|3870.52|3869.23|3869.23|0
1646394120000|2022-03-04 11:42:00|3870.16|3870.16|3870.18|3870.18|3870.49|3870.49|3869.85|3869.85|0
1646394130000|2022-03-04 11:42:10|3869.87|3869.87|3869.16|3869.16|3869.87|3869.87|3869.16|3869.16|0
1646394140000|2022-03-04 11:42:20|3869.32|3869.32|3869.32|3869.32|3869.32|3869.32|3869.32|3869.32|0
1646394150000|2022-03-04 11:42:30|3869|3869|3869|3869|3869.94|3869.94|3869|3869|0
1646394200000|2022-03-04 11:43:20|3868.69|3868.69|3868.54|3868.54|3868.69|3868.69|3868.54|3868.54|0
1646394210000|2022-03-04 11:43:30|3868.5|3868.5|3867.78|3867.78|3868.5|3868.5|3867.78|3867.78|0
1646394220000|2022-03-04 11:43:40|3868.4|3868.4|3868.4|3868.4|3868.4|3868.4|3868.4|3868.4|0
1646394230000|2022-03-04 11:43:50|3868.59|3868.59|3868.9|3868.9|3868.9|3868.9|3868.59|3868.59|0
1646394240000|2022-03-04 11:44:00|3868.78|3868.78|3869.56|3869.56|3869.56|3869.56|3868.78|3868.78|0
1646394250000|2022-03-04 11:44:10|3869.37|3869.37|3869.06|3869.06|3869.37|3869.37|3869.06|3869.06|0
1646394260000|2022-03-04 11:44:20|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|0
1646394270000|2022-03-04 11:44:30|3868.14|3868.14|3867.05|3867.05|3868.6|3868.6|3867.05|3867.05|0
1646394280000|2022-03-04 11:44:40|3866.74|3866.74|3866.27|3866.27|3866.74|3866.74|3866.27|3866.27|0
1646394290000|2022-03-04 11:44:50|3866.43|3866.43|3866.68|3866.68|3866.68|3866.68|3866.37|3866.37|0
1646394300000|2022-03-04 11:45:00|3866.59|3866.59|3866.8|3866.8|3866.8|3866.8|3866.49|3866.49|0
1646394310000|2022-03-04 11:45:10|3866.92|3866.92|3866.44|3866.44|3866.92|3866.92|3866.38|3866.38|0
1646394320000|2022-03-04 11:45:20|3866.38|3866.38|3866.56|3866.56|3866.56|3866.56|3866.32|3866.32|0
1646394330000|2022-03-04 11:45:30|3866.24|3866.24|3866.53|3866.53|3866.53|3866.53|3865.7|3865.7|0
1646394340000|2022-03-04 11:45:40|3866.59|3866.59|3866.9|3866.9|3866.9|3866.9|3866.59|3866.59|0
1646394360000|2022-03-04 11:46:00|3866.99|3866.99|3867.39|3867.39|3867.39|3867.39|3866.99|3866.99|0
1646394370000|2022-03-04 11:46:10|3867.08|3867.08|3866.06|3866.06|3867.08|3867.08|3866.06|3866.06|0
1646394380000|2022-03-04 11:46:20|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|0
1646394390000|2022-03-04 11:46:30|3866.49|3866.49|3865.62|3865.62|3866.71|3866.71|3865.62|3865.62|0
1646394400000|2022-03-04 11:46:40|3865|3865|3865|3865|3865|3865|3865|3865|0
1646394420000|2022-03-04 11:47:00|3864.88|3864.88|3865.41|3865.41|3866.12|3866.12|3864.88|3864.88|0
1646394430000|2022-03-04 11:47:10|3865.56|3865.56|3866.03|3866.03|3866.19|3866.19|3865.56|3865.56|0
1646394440000|2022-03-04 11:47:20|3865.72|3865.72|3865.18|3865.18|3865.72|3865.72|3865.18|3865.18|0
1646394450000|2022-03-04 11:47:30|3864.55|3864.55|3864.65|3864.65|3864.65|3864.65|3864.55|3864.55|0
1646394470000|2022-03-04 11:47:50|3864.35|3864.35|3864.97|3864.97|3864.97|3864.97|3864.35|3864.35|0
1646394480000|2022-03-04 11:48:00|3865.59|3865.59|3864.2|3864.2|3865.59|3865.59|3864.2|3864.2|0
1646394490000|2022-03-04 11:48:10|3863.57|3863.57|3864.51|3864.51|3864.51|3864.51|3863.57|3863.57|0
1646394500000|2022-03-04 11:48:20|3864.45|3864.45|3865.01|3865.01|3865.01|3865.01|3864.39|3864.39|0
1646394510000|2022-03-04 11:48:30|3864.7|3864.7|3864.52|3864.52|3864.7|3864.7|3864.46|3864.46|0
1646394520000|2022-03-04 11:48:40|3863.9|3863.9|3863.31|3863.31|3863.9|3863.9|3863.19|3863.19|0
1646394530000|2022-03-04 11:48:50|3863.62|3863.62|3863.89|3863.89|3863.89|3863.89|3863.62|3863.62|0
1646394540000|2022-03-04 11:49:00|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|0
1646394550000|2022-03-04 11:49:10|3863.54|3863.54|3863.55|3863.55|3863.55|3863.55|3863.49|3863.49|0
1646394560000|2022-03-04 11:49:20|3864.94|3864.94|3865.02|3865.02|3865.02|3865.02|3864.79|3864.79|0
1646394570000|2022-03-04 11:49:30|3865.33|3865.33|3865.24|3865.24|3865.33|3865.33|3865.24|3865.24|0
1646394580000|2022-03-04 11:49:40|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|0
1646394600000|2022-03-04 11:50:00|3865.21|3865.21|3865.89|3865.89|3865.89|3865.89|3865.21|3865.21|0
1646394620000|2022-03-04 11:50:20|3865.71|3865.71|3865.62|3865.62|3866.08|3866.08|3865.62|3865.62|0
1646394640000|2022-03-04 11:50:40|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|0
1646394660000|2022-03-04 11:51:00|3865.65|3865.65|3864.42|3864.42|3865.65|3865.65|3864.42|3864.42|0
1646394670000|2022-03-04 11:51:10|3864.51|3864.51|3864.02|3864.02|3864.51|3864.51|3863.71|3863.71|0
1646394680000|2022-03-04 11:51:20|3863.71|3863.71|3863.87|3863.87|3863.87|3863.87|3863.56|3863.56|0
1646394690000|2022-03-04 11:51:30|3864.02|3864.02|3864.08|3864.08|3864.08|3864.08|3864.02|3864.02|0
1646394700000|2022-03-04 11:51:40|3863.93|3863.93|3863.69|3863.69|3863.93|3863.93|3863.69|3863.69|0
1646394710000|2022-03-04 11:51:50|3864.62|3864.62|3864.99|3864.99|3864.99|3864.99|3864.62|3864.62|0
1646394720000|2022-03-04 11:52:00|3864.9|3864.9|3864.15|3864.15|3865.08|3865.08|3863.99|3863.99|0
1646394730000|2022-03-04 11:52:10|3864.33|3864.33|3864.32|3864.32|3864.33|3864.33|3864.01|3864.01|0
1646394760000|2022-03-04 11:52:40|3864.28|3864.28|3864.55|3864.55|3864.55|3864.55|3864.24|3864.24|0
1646394770000|2022-03-04 11:52:50|3864.46|3864.46|3865.54|3865.54|3865.54|3865.54|3864.46|3864.46|0
1646394790000|2022-03-04 11:53:10|3865.66|3865.66|3865.75|3865.75|3866.06|3866.06|3865.66|3865.66|0
1646394800000|2022-03-04 11:53:20|3865.84|3865.84|3866.78|3866.78|3866.78|3866.78|3865.84|3865.84|0
1646394820000|2022-03-04 11:53:40|3867.09|3867.09|3867.09|3867.09|3867.09|3867.09|3867.09|3867.09|0
1646394830000|2022-03-04 11:53:50|3867.13|3867.13|3867.59|3867.59|3867.59|3867.59|3867.13|3867.13|0
1646394850000|2022-03-04 11:54:10|3867.47|3867.47|3867.57|3867.57|3867.66|3867.66|3867.2|3867.2|0
1646394860000|2022-03-04 11:54:20|3867.41|3867.41|3867.41|3867.41|3867.41|3867.41|3867.41|3867.41|0
1646394870000|2022-03-04 11:54:30|3867|3867|3867.06|3867.06|3867.25|3867.25|3866.94|3866.94|0
1646394890000|2022-03-04 11:54:50|3866.75|3866.75|3866.75|3866.75|3866.75|3866.75|3866.75|3866.75|0
1646394910000|2022-03-04 11:55:10|3866.44|3866.44|3866.05|3866.05|3866.44|3866.44|3866.05|3866.05|0
1646394920000|2022-03-04 11:55:20|3864.87|3864.87|3865.01|3865.01|3865.1|3865.1|3864.79|3864.79|0
1646394930000|2022-03-04 11:55:30|3864.92|3864.92|3865.39|3865.39|3865.39|3865.39|3864.76|3864.76|0
1646394940000|2022-03-04 11:55:40|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|0
1646394950000|2022-03-04 11:55:50|3866.47|3866.47|3866.78|3866.78|3866.78|3866.78|3866.16|3866.16|0
1646394960000|2022-03-04 11:56:00|3867.09|3867.09|3866.78|3866.78|3867.09|3867.09|3866.78|3866.78|0
1646394980000|2022-03-04 11:56:20|3866.87|3866.87|3867.14|3867.14|3867.14|3867.14|3866.87|3866.87|0
1646394990000|2022-03-04 11:56:30|3866.94|3866.94|3866.53|3866.53|3866.94|3866.94|3866.53|3866.53|0
1646395000000|2022-03-04 11:56:40|3866.41|3866.41|3866.41|3866.41|3866.72|3866.72|3866.41|3866.41|0
1646395010000|2022-03-04 11:56:50|3866.6|3866.6|3865.76|3865.76|3866.69|3866.69|3865.76|3865.76|0
1646395020000|2022-03-04 11:57:00|3866.11|3866.11|3865.8|3865.8|3866.11|3866.11|3865.8|3865.8|0
1646395030000|2022-03-04 11:57:10|3865.63|3865.63|3865.63|3865.63|3865.63|3865.63|3865.63|3865.63|0
1646395040000|2022-03-04 11:57:20|3865.69|3865.69|3866|3866|3866|3866|3865.69|3865.69|0
1646395050000|2022-03-04 11:57:30|3865.38|3865.38|3864.95|3864.95|3865.38|3865.38|3864.95|3864.95|0
1646395060000|2022-03-04 11:57:40|3864.64|3864.64|3864.85|3864.85|3864.85|3864.85|3864.54|3864.54|0
1646395070000|2022-03-04 11:57:50|3864.73|3864.73|3866.22|3866.22|3866.22|3866.22|3864.73|3864.73|0
1646395090000|2022-03-04 11:58:10|3866.28|3866.28|3865.4|3865.4|3866.4|3866.4|3865.4|3865.4|0
1646395100000|2022-03-04 11:58:20|3865.21|3865.21|3865.04|3865.04|3865.21|3865.21|3865.04|3865.04|0
1646395110000|2022-03-04 11:58:30|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|0
1646395120000|2022-03-04 11:58:40|3864.41|3864.41|3864.72|3864.72|3864.72|3864.72|3864.41|3864.41|0
1646395130000|2022-03-04 11:58:50|3864.64|3864.64|3865.26|3865.26|3865.26|3865.26|3864.64|3864.64|0
1646395140000|2022-03-04 11:59:00|3865.38|3865.38|3865.54|3865.54|3865.54|3865.54|3865.38|3865.38|0
1646395150000|2022-03-04 11:59:10|3865.69|3865.69|3864.92|3864.92|3865.69|3865.69|3864.92|3864.92|0
1646395170000|2022-03-04 11:59:30|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|0
1646395190000|2022-03-04 11:59:50|3865.32|3865.32|3865.32|3865.32|3865.32|3865.32|3865.32|3865.32|0
1646395200000|2022-03-04 12:00:00|3865.51|3865.51|3866.94|3866.94|3867|3867|3865.51|3865.51|0
1646395210000|2022-03-04 12:00:10|3866.79|3866.79|3866.79|3866.79|3866.79|3866.79|3866.79|3866.79|0
1646395220000|2022-03-04 12:00:20|3866.73|3866.73|3866.61|3866.61|3866.79|3866.79|3866.61|3866.61|0
1646395230000|2022-03-04 12:00:30|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|0
1646395240000|2022-03-04 12:00:40|3866.67|3866.67|3865.23|3865.23|3866.67|3866.67|3864.87|3864.87|0
1646395250000|2022-03-04 12:00:50|3864.52|3864.52|3863.5|3863.5|3864.52|3864.52|3863.5|3863.5|0
1646395260000|2022-03-04 12:01:00|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|0
1646395270000|2022-03-04 12:01:10|3864.61|3864.61|3864.92|3864.92|3864.92|3864.92|3864.61|3864.61|0
1646395280000|2022-03-04 12:01:20|3864.82|3864.82|3864.82|3864.82|3864.82|3864.82|3864.82|3864.82|0
1646395290000|2022-03-04 12:01:30|3864.55|3864.55|3864.49|3864.49|3864.55|3864.55|3864.49|3864.49|0
1646395300000|2022-03-04 12:01:40|3864.64|3864.64|3864.95|3864.95|3864.95|3864.95|3864.49|3864.49|0
1646395310000|2022-03-04 12:01:50|3864.67|3864.67|3864.6|3864.6|3864.67|3864.67|3864.49|3864.49|0
1646395330000|2022-03-04 12:02:10|3864.42|3864.42|3863.95|3863.95|3864.42|3864.42|3863.95|3863.95|0
1646395340000|2022-03-04 12:02:20|3863.64|3863.64|3863.33|3863.33|3863.64|3863.64|3863.33|3863.33|0
1646395370000|2022-03-04 12:02:50|3863.28|3863.28|3864.18|3864.18|3864.18|3864.18|3863.1|3863.1|0
1646395380000|2022-03-04 12:03:00|3864.36|3864.36|3864.45|3864.45|3864.48|3864.48|3864.36|3864.36|0
1646395400000|2022-03-04 12:03:20|3864.55|3864.55|3864.55|3864.55|3864.55|3864.55|3864.55|3864.55|0
1646395410000|2022-03-04 12:03:30|3865.17|3865.17|3865.17|3865.17|3865.17|3865.17|3865.17|3865.17|0
1646395420000|2022-03-04 12:03:40|3865.25|3865.25|3865.55|3865.55|3865.55|3865.55|3865.25|3865.25|0
1646395430000|2022-03-04 12:03:50|3865.24|3865.24|3864.61|3864.61|3865.24|3865.24|3864.61|3864.61|0
1646395440000|2022-03-04 12:04:00|3864.46|3864.46|3864.46|3864.46|3864.46|3864.46|3864.15|3864.15|0
1646395450000|2022-03-04 12:04:10|3864.63|3864.63|3865.11|3865.11|3865.57|3865.57|3864.53|3864.53|0
1646395460000|2022-03-04 12:04:20|3865.42|3865.42|3865.42|3865.42|3865.42|3865.42|3865.42|3865.42|0
1646395480000|2022-03-04 12:04:40|3865.51|3865.51|3865.54|3865.54|3865.54|3865.54|3865.42|3865.42|0
1646395490000|2022-03-04 12:04:50|3865.85|3865.85|3865.85|3865.85|3865.85|3865.85|3865.85|3865.85|0
1646395500000|2022-03-04 12:05:00|3865.91|3865.91|3864.95|3864.95|3866.22|3866.22|3864.95|3864.95|0
1646395510000|2022-03-04 12:05:10|3865.26|3865.26|3864.36|3864.36|3865.26|3865.26|3864.21|3864.21|0
1646395520000|2022-03-04 12:05:20|3864.51|3864.51|3864.02|3864.02|3864.51|3864.51|3864.02|3864.02|0
1646395530000|2022-03-04 12:05:30|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|0
1646395540000|2022-03-04 12:05:40|3863.63|3863.63|3862.38|3862.38|3863.63|3863.63|3862.38|3862.38|0
1646395550000|2022-03-04 12:05:50|3863|3863|3863|3863|3863|3863|3863|3863|0
1646395560000|2022-03-04 12:06:00|3862.85|3862.85|3863.01|3863.01|3863.01|3863.01|3862.38|3862.38|0
1646395570000|2022-03-04 12:06:10|3863.94|3863.94|3863.94|3863.94|3863.94|3863.94|3863.94|3863.94|0
1646395590000|2022-03-04 12:06:30|3863.85|3863.85|3864.22|3864.22|3864.22|3864.22|3863.6|3863.6|0
1646395600000|2022-03-04 12:06:40|3864.04|3864.04|3864.16|3864.16|3864.16|3864.16|3864.04|3864.04|0
1646395610000|2022-03-04 12:06:50|3864.35|3864.35|3862.38|3862.38|3864.44|3864.44|3862.38|3862.38|0
1646395620000|2022-03-04 12:07:00|3863|3863|3862.85|3862.85|3863|3863|3862.85|3862.85|0
1646395630000|2022-03-04 12:07:10|3861.91|3861.91|3861.6|3861.6|3861.91|3861.91|3861.6|3861.6|0
1646395640000|2022-03-04 12:07:20|3861.7|3861.7|3861.85|3861.85|3861.85|3861.85|3861.66|3861.66|0
1646395650000|2022-03-04 12:07:30|3861.76|3861.76|3862.84|3862.84|3862.84|3862.84|3861.76|3861.76|0
1646395660000|2022-03-04 12:07:40|3863.15|3863.15|3863.15|3863.15|3863.15|3863.15|3863.15|3863.15|0
1646395670000|2022-03-04 12:07:50|3863.93|3863.93|3863.93|3863.93|3863.93|3863.93|3863.93|3863.93|0
1646395680000|2022-03-04 12:08:00|3864.24|3864.24|3864.24|3864.24|3864.24|3864.24|3864.24|3864.24|0
1646395690000|2022-03-04 12:08:10|3864.33|3864.33|3864.39|3864.39|3864.45|3864.45|3864.33|3864.33|0
1646395700000|2022-03-04 12:08:20|3865.16|3865.16|3864.11|3864.11|3865.16|3865.16|3864.11|3864.11|0
1646395710000|2022-03-04 12:08:30|3864.42|3864.42|3864.42|3864.42|3864.42|3864.42|3864.27|3864.27|0
1646395720000|2022-03-04 12:08:40|3864.57|3864.57|3863.8|3863.8|3864.57|3864.57|3863.8|3863.8|0
1646395730000|2022-03-04 12:08:50|3863.49|3863.49|3863.58|3863.58|3863.58|3863.58|3863.49|3863.49|0
1646395740000|2022-03-04 12:09:00|3863.66|3863.66|3864.28|3864.28|3864.28|3864.28|3863.66|3863.66|0
1646395750000|2022-03-04 12:09:10|3864.13|3864.13|3864.34|3864.34|3864.41|3864.41|3864.13|3864.13|0
1646395760000|2022-03-04 12:09:20|3864.75|3864.75|3863.23|3863.23|3864.78|3864.78|3863.07|3863.07|0
1646395780000|2022-03-04 12:09:40|3863.41|3863.41|3865.05|3865.05|3865.27|3865.27|3863.41|3863.41|0
1646395790000|2022-03-04 12:09:50|3864.74|3864.74|3864.63|3864.63|3864.74|3864.74|3864.63|3864.63|0
1646395800000|2022-03-04 12:10:00|3864.47|3864.47|3864.32|3864.32|3864.47|3864.47|3864.32|3864.32|0
1646395810000|2022-03-04 12:10:10|3864.2|3864.2|3863.96|3863.96|3864.2|3864.2|3863.86|3863.86|0
1646395820000|2022-03-04 12:10:20|3863.9|3863.9|3863.59|3863.59|3863.9|3863.9|3863.59|3863.59|0
1646395830000|2022-03-04 12:10:30|3863.9|3863.9|3864.52|3864.52|3864.52|3864.52|3863.9|3863.9|0
1646395840000|2022-03-04 12:10:40|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|0
1646395850000|2022-03-04 12:10:50|3863.9|3863.9|3863.9|3863.9|3863.9|3863.9|3863.9|3863.9|0
1646395860000|2022-03-04 12:11:00|3863.84|3863.84|3862.06|3862.06|3863.84|3863.84|3861.82|3861.82|0
1646395890000|2022-03-04 12:11:30|3862.68|3862.68|3861.9|3861.9|3862.68|3862.68|3861.9|3861.9|0
1646395900000|2022-03-04 12:11:40|3862.21|3862.21|3861.9|3861.9|3862.21|3862.21|3861.9|3861.9|0
1646395910000|2022-03-04 12:11:50|3861.44|3861.44|3861.44|3861.44|3862.06|3862.06|3861.44|3861.44|0
1646395920000|2022-03-04 12:12:00|3861.59|3861.59|3861.9|3861.9|3861.99|3861.99|3861.19|3861.19|0
1646395930000|2022-03-04 12:12:10|3861.96|3861.96|3861.59|3861.59|3861.96|3861.96|3861.59|3861.59|0
1646395940000|2022-03-04 12:12:20|3861.5|3861.5|3861.34|3861.34|3861.5|3861.5|3861.34|3861.34|0
1646395950000|2022-03-04 12:12:30|3861.4|3861.4|3861.4|3861.4|3861.4|3861.4|3861.4|3861.4|0
1646395960000|2022-03-04 12:12:40|3861.71|3861.71|3862.64|3862.64|3862.83|3862.83|3861.71|3861.71|0
1646395970000|2022-03-04 12:12:50|3862.7|3862.7|3862.02|3862.02|3862.7|3862.7|3862.02|3862.02|0
1646395980000|2022-03-04 12:13:00|3861.68|3861.68|3862.57|3862.57|3862.57|3862.57|3861.21|3861.21|0
1646395990000|2022-03-04 12:13:10|3862.26|3862.26|3862.26|3862.26|3862.57|3862.57|3862.26|3862.26|0
1646396000000|2022-03-04 12:13:20|3861.64|3861.64|3861.48|3861.48|3861.64|3861.64|3861.48|3861.48|0
1646396010000|2022-03-04 12:13:30|3861.42|3861.42|3862.32|3862.32|3862.32|3862.32|3861.42|3861.42|0
1646396020000|2022-03-04 12:13:40|3862.38|3862.38|3861.19|3861.19|3862.38|3862.38|3861.19|3861.19|0
1646396040000|2022-03-04 12:14:00|3860.88|3860.88|3860.23|3860.23|3860.94|3860.94|3860.23|3860.23|0
1646396060000|2022-03-04 12:14:20|3860.32|3860.32|3860.51|3860.51|3860.51|3860.51|3860.32|3860.32|0
1646396070000|2022-03-04 12:14:30|3860.45|3860.45|3860.45|3860.45|3860.45|3860.45|3860.45|3860.45|0
1646396080000|2022-03-04 12:14:40|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|0
1646396090000|2022-03-04 12:14:50|3861.41|3861.41|3862.5|3862.5|3862.5|3862.5|3861.41|3861.41|0
1646396110000|2022-03-04 12:15:10|3862.59|3862.59|3862.91|3862.91|3862.91|3862.91|3862.59|3862.59|0
1646396120000|2022-03-04 12:15:20|3862.6|3862.6|3862.6|3862.6|3862.6|3862.6|3862.6|3862.6|0
1646396130000|2022-03-04 12:15:30|3862.29|3862.29|3862.29|3862.29|3862.29|3862.29|3862.29|3862.29|0
1646396140000|2022-03-04 12:15:40|3862.35|3862.35|3862.72|3862.72|3862.72|3862.72|3862.35|3862.35|0
1646396150000|2022-03-04 12:15:50|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|0
1646396160000|2022-03-04 12:16:00|3863.19|3863.19|3863.19|3863.19|3863.19|3863.19|3863.19|3863.19|0
1646396170000|2022-03-04 12:16:10|3862.87|3862.87|3863.82|3863.82|3863.82|3863.82|3862.87|3862.87|0
1646396180000|2022-03-04 12:16:20|3863.88|3863.88|3863.79|3863.79|3863.88|3863.88|3863.79|3863.79|0
1646396190000|2022-03-04 12:16:30|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|0
1646396210000|2022-03-04 12:16:50|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|0
1646396220000|2022-03-04 12:17:00|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|0
1646396230000|2022-03-04 12:17:10|3865.34|3865.34|3865.6|3865.6|3865.91|3865.91|3865.34|3865.34|0
1646396240000|2022-03-04 12:17:20|3865.44|3865.44|3865.35|3865.35|3865.44|3865.44|3865.35|3865.35|0
1646396250000|2022-03-04 12:17:30|3865.66|3865.66|3865.75|3865.75|3865.75|3865.75|3865.66|3865.66|0
1646396260000|2022-03-04 12:17:40|3865.73|3865.73|3866.66|3866.66|3866.66|3866.66|3865.73|3865.73|0
1646396280000|2022-03-04 12:18:00|3866.57|3866.57|3865.32|3865.32|3866.57|3866.57|3865.32|3865.32|0
1646396290000|2022-03-04 12:18:10|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|0
1646396300000|2022-03-04 12:18:20|3866.47|3866.47|3866.84|3866.84|3866.84|3866.84|3866.47|3866.47|0
1646396320000|2022-03-04 12:18:40|3867.16|3867.16|3867.16|3867.16|3867.16|3867.16|3867.16|3867.16|0
1646396330000|2022-03-04 12:18:50|3866.53|3866.53|3866.24|3866.24|3866.55|3866.55|3866.24|3866.24|0
1646396340000|2022-03-04 12:19:00|3866.7|3866.7|3866.4|3866.4|3866.7|3866.7|3866.4|3866.4|0
1646396350000|2022-03-04 12:19:10|3866.49|3866.49|3866.49|3866.49|3866.49|3866.49|3866.49|3866.49|0
1646396360000|2022-03-04 12:19:20|3866.02|3866.02|3865.95|3865.95|3866.02|3866.02|3865.93|3865.93|0
1646396370000|2022-03-04 12:19:30|3866.42|3866.42|3866.42|3866.42|3866.42|3866.42|3866.27|3866.27|0
1646396380000|2022-03-04 12:19:40|3866.11|3866.11|3866.89|3866.89|3866.89|3866.89|3866.11|3866.11|0
1646396390000|2022-03-04 12:19:50|3866.95|3866.95|3866.58|3866.58|3866.95|3866.95|3866.58|3866.58|0
1646396400000|2022-03-04 12:20:00|3866.43|3866.43|3866.43|3866.43|3866.43|3866.43|3866.43|3866.43|0
1646396410000|2022-03-04 12:20:10|3866.44|3866.44|3866.3|3866.3|3866.49|3866.49|3866.3|3866.3|0
1646396420000|2022-03-04 12:20:20|3866.61|3866.61|3866.61|3866.61|3866.61|3866.61|3866.61|3866.61|0
1646396440000|2022-03-04 12:20:40|3867.23|3867.23|3866.44|3866.44|3867.23|3867.23|3866.44|3866.44|0
1646396450000|2022-03-04 12:20:50|3866.42|3866.42|3866.11|3866.11|3866.73|3866.73|3866.11|3866.11|0
1646396460000|2022-03-04 12:21:00|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|0
1646396470000|2022-03-04 12:21:10|3866.11|3866.11|3866.11|3866.11|3866.11|3866.11|3866.11|3866.11|0
1646396480000|2022-03-04 12:21:20|3866.42|3866.42|3866.4|3866.4|3866.42|3866.42|3866.4|3866.4|0
1646396490000|2022-03-04 12:21:30|3866.71|3866.71|3866.77|3866.77|3866.77|3866.77|3866.71|3866.71|0
1646396500000|2022-03-04 12:21:40|3866.71|3866.71|3866.71|3866.71|3866.71|3866.71|3866.71|3866.71|0
1646396510000|2022-03-04 12:21:50|3866.08|3866.08|3865.41|3865.41|3866.08|3866.08|3865.41|3865.41|0
1646396520000|2022-03-04 12:22:00|3865.57|3865.57|3866.03|3866.03|3866.19|3866.19|3865.57|3865.57|0
1646396530000|2022-03-04 12:22:10|3865.94|3865.94|3865.94|3865.94|3865.94|3865.94|3865.94|3865.94|0
1646396540000|2022-03-04 12:22:20|3866.03|3866.03|3866.03|3866.03|3866.03|3866.03|3866.03|3866.03|0
1646396550000|2022-03-04 12:22:30|3865.72|3865.72|3865.44|3865.44|3865.72|3865.72|3865.44|3865.44|0
1646396560000|2022-03-04 12:22:40|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|0
1646396570000|2022-03-04 12:22:50|3865.44|3865.44|3865.44|3865.44|3865.44|3865.44|3865.44|3865.44|0
1646396580000|2022-03-04 12:23:00|3864.82|3864.82|3864.78|3864.78|3864.82|3864.82|3864.78|3864.78|0
1646396590000|2022-03-04 12:23:10|3864.16|3864.16|3864.38|3864.38|3864.38|3864.38|3864.16|3864.16|0
1646396600000|2022-03-04 12:23:20|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|0
1646396620000|2022-03-04 12:23:40|3864.79|3864.79|3865.19|3865.19|3865.19|3865.19|3864.79|3864.79|0
1646396630000|2022-03-04 12:23:50|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|0
1646396640000|2022-03-04 12:24:00|3864.57|3864.57|3864.2|3864.2|3864.57|3864.57|3864.2|3864.2|0
1646396650000|2022-03-04 12:24:10|3863.89|3863.89|3864.36|3864.36|3864.36|3864.36|3863.83|3863.83|0
1646396680000|2022-03-04 12:24:40|3864.27|3864.27|3864.27|3864.27|3864.27|3864.27|3864.27|3864.27|0
1646396690000|2022-03-04 12:24:50|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|0
1646396700000|2022-03-04 12:25:00|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|0
1646396710000|2022-03-04 12:25:10|3863.94|3863.94|3864.31|3864.31|3864.31|3864.31|3863.94|3863.94|0
1646396720000|2022-03-04 12:25:20|3864.21|3864.21|3863.13|3863.13|3864.31|3864.31|3863.13|3863.13|0
1646396730000|2022-03-04 12:25:30|3862.85|3862.85|3862.23|3862.23|3862.85|3862.85|3862.23|3862.23|0
1646396740000|2022-03-04 12:25:40|3862.17|3862.17|3862.17|3862.17|3862.17|3862.17|3862.17|3862.17|0
1646396750000|2022-03-04 12:25:50|3862.11|3862.11|3862.11|3862.11|3862.11|3862.11|3862.11|3862.11|0
1646396760000|2022-03-04 12:26:00|3861.8|3861.8|3861.8|3861.8|3861.8|3861.8|3861.8|3861.8|0
1646396770000|2022-03-04 12:26:10|3861.18|3861.18|3861.49|3861.49|3861.8|3861.8|3861.18|3861.18|0
1646396780000|2022-03-04 12:26:20|3861.37|3861.37|3861.37|3861.37|3861.37|3861.37|3861.37|3861.37|0
1646396790000|2022-03-04 12:26:30|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|0
1646396800000|2022-03-04 12:26:40|3861.34|3861.34|3861.34|3861.34|3861.34|3861.34|3861.34|3861.34|0
1646396810000|2022-03-04 12:26:50|3861.25|3861.25|3861.21|3861.21|3861.25|3861.25|3861.21|3861.21|0
1646396820000|2022-03-04 12:27:00|3861.52|3861.52|3861.88|3861.88|3861.88|3861.88|3861.52|3861.52|0
1646396830000|2022-03-04 12:27:10|3861.25|3861.25|3861.2|3861.2|3861.25|3861.25|3861.2|3861.2|0
1646396840000|2022-03-04 12:27:20|3861.1|3861.1|3861.41|3861.41|3861.41|3861.41|3860.79|3860.79|0
1646396870000|2022-03-04 12:27:50|3861.57|3861.57|3860.95|3860.95|3861.57|3861.57|3860.95|3860.95|0
1646396880000|2022-03-04 12:28:00|3861.1|3861.1|3861.1|3861.1|3861.1|3861.1|3861.1|3861.1|0
1646396890000|2022-03-04 12:28:10|3861.16|3861.16|3861.16|3861.16|3861.16|3861.16|3861.16|3861.16|0
1646396900000|2022-03-04 12:28:20|3860.85|3860.85|3860.76|3860.76|3860.85|3860.85|3860.66|3860.66|0
1646396910000|2022-03-04 12:28:30|3860.45|3860.45|3860.45|3860.45|3860.45|3860.45|3860.45|3860.45|0
1646396920000|2022-03-04 12:28:40|3860.14|3860.14|3860.14|3860.14|3860.14|3860.14|3860.14|3860.14|0
1646396930000|2022-03-04 12:28:50|3860.01|3860.01|3860.04|3860.04|3860.04|3860.04|3859.91|3859.91|0
1646396940000|2022-03-04 12:29:00|3859.74|3859.74|3859.46|3859.46|3859.74|3859.74|3859.46|3859.46|0
1646396950000|2022-03-04 12:29:10|3859.44|3859.44|3857.64|3857.64|3859.53|3859.53|3857.64|3857.64|0
1646396960000|2022-03-04 12:29:20|3858.27|3858.27|3858.76|3858.76|3858.76|3858.76|3858.27|3858.27|0
1646396970000|2022-03-04 12:29:30|3858.95|3858.95|3858.8|3858.8|3858.99|3858.99|3858.8|3858.8|0
1646396980000|2022-03-04 12:29:40|3859.11|3859.11|3859.42|3859.42|3859.42|3859.42|3859.11|3859.11|0
1646396990000|2022-03-04 12:29:50|3859.24|3859.24|3858.62|3858.62|3859.24|3859.24|3858.62|3858.62|0
1646397000000|2022-03-04 12:30:00|3858.95|3858.95|3859.11|3859.11|3859.11|3859.11|3858.95|3858.95|0
1646397020000|2022-03-04 12:30:20|3858.48|3858.48|3857.73|3857.73|3858.66|3858.66|3857.73|3857.73|0
1646397040000|2022-03-04 12:30:40|3857.64|3857.64|3857.45|3857.45|3857.64|3857.64|3857.45|3857.45|0
1646397060000|2022-03-04 12:31:00|3857.54|3857.54|3857.73|3857.73|3857.73|3857.73|3857.54|3857.54|0
1646397070000|2022-03-04 12:31:10|3857.67|3857.67|3857.67|3857.67|3857.67|3857.67|3857.67|3857.67|0
1646397080000|2022-03-04 12:31:20|3857.52|3857.52|3857.27|3857.27|3857.52|3857.52|3857.18|3857.18|0
1646397090000|2022-03-04 12:31:30|3857.22|3857.22|3857.22|3857.22|3857.22|3857.22|3857.22|3857.22|0
1646397100000|2022-03-04 12:31:40|3856.91|3856.91|3856.91|3856.91|3856.91|3856.91|3856.91|3856.91|0
1646397110000|2022-03-04 12:31:50|3856.6|3856.6|3856.49|3856.49|3856.64|3856.64|3856.49|3856.49|0
1646397120000|2022-03-04 12:32:00|3856.64|3856.64|3856.33|3856.33|3856.64|3856.64|3856.33|3856.33|0
1646397130000|2022-03-04 12:32:10|3856.42|3856.42|3857.14|3857.14|3857.14|3857.14|3856.42|3856.42|0
1646397140000|2022-03-04 12:32:20|3857.23|3857.23|3857.23|3857.23|3857.23|3857.23|3857.23|3857.23|0
1646397150000|2022-03-04 12:32:30|3857.54|3857.54|3857.85|3857.85|3858.16|3858.16|3857.54|3857.54|0
1646397170000|2022-03-04 12:32:50|3858.47|3858.47|3859.24|3859.24|3859.24|3859.24|3858.47|3858.47|0
1646397180000|2022-03-04 12:33:00|3859.18|3859.18|3859.99|3859.99|3859.99|3859.99|3859.18|3859.18|0
1646397190000|2022-03-04 12:33:10|3860.3|3860.3|3860.33|3860.33|3860.33|3860.33|3859.99|3859.99|0
1646397220000|2022-03-04 12:33:40|3860.42|3860.42|3860.38|3860.38|3860.47|3860.47|3860.29|3860.29|0
1646397230000|2022-03-04 12:33:50|3860.07|3860.07|3860.07|3860.07|3860.07|3860.07|3860.07|3860.07|0
1646397240000|2022-03-04 12:34:00|3860.32|3860.32|3861.09|3861.09|3861.09|3861.09|3860.32|3860.32|0
1646397250000|2022-03-04 12:34:10|3860.94|3860.94|3860.91|3860.91|3860.94|3860.94|3860.51|3860.51|0
1646397260000|2022-03-04 12:34:20|3860.97|3860.97|3861.15|3861.15|3861.21|3861.21|3860.97|3860.97|0
1646397270000|2022-03-04 12:34:30|3862.39|3862.39|3863.02|3863.02|3863.02|3863.02|3862.39|3862.39|0
1646397300000|2022-03-04 12:35:00|3862.83|3862.83|3863.17|3863.17|3863.69|3863.69|3861.68|3861.68|0
1646397310000|2022-03-04 12:35:10|3864.8|3864.8|3864.8|3864.8|3864.8|3864.8|3864.8|3864.8|0
1646397320000|2022-03-04 12:35:20|3864.74|3864.74|3864.64|3864.64|3864.82|3864.82|3864.64|3864.64|0
1646397330000|2022-03-04 12:35:30|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|0
1646397340000|2022-03-04 12:35:40|3864.67|3864.67|3861.66|3861.66|3864.67|3864.67|3861.66|3861.66|0
1646397350000|2022-03-04 12:35:50|3861.6|3861.6|3862.45|3862.45|3862.85|3862.85|3861.6|3861.6|0
1646397360000|2022-03-04 12:36:00|3862.36|3862.36|3862.36|3862.36|3862.36|3862.36|3862.36|3862.36|0
1646397380000|2022-03-04 12:36:20|3862.54|3862.54|3863.7|3863.7|3863.7|3863.7|3862.54|3862.54|0
1646397390000|2022-03-04 12:36:30|3863.89|3863.89|3863.89|3863.89|3863.89|3863.89|3863.89|3863.89|0
1646397400000|2022-03-04 12:36:40|3864.2|3864.2|3864.29|3864.29|3864.29|3864.29|3864.2|3864.2|0
1646397410000|2022-03-04 12:36:50|3864.32|3864.32|3865.33|3865.33|3865.33|3865.33|3864.32|3864.32|0
1646397420000|2022-03-04 12:37:00|3865.48|3865.48|3867.65|3867.65|3867.65|3867.65|3865.48|3865.48|0
1646397440000|2022-03-04 12:37:20|3868.28|3868.28|3867.96|3867.96|3868.28|3868.28|3867.65|3867.65|0
1646397450000|2022-03-04 12:37:30|3867.56|3867.56|3867.31|3867.31|3867.56|3867.56|3867.31|3867.31|0
1646397460000|2022-03-04 12:37:40|3867.16|3867.16|3867.47|3867.47|3867.47|3867.47|3867.16|3867.16|0
1646397470000|2022-03-04 12:37:50|3868.4|3868.4|3868.52|3868.52|3868.52|3868.52|3868.4|3868.4|0
1646397480000|2022-03-04 12:38:00|3867.9|3867.9|3867.67|3867.67|3867.9|3867.9|3867.67|3867.67|0
1646397490000|2022-03-04 12:38:10|3867.51|3867.51|3866.12|3866.12|3867.51|3867.51|3866.12|3866.12|0
1646397500000|2022-03-04 12:38:20|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|0
1646397510000|2022-03-04 12:38:30|3865.41|3865.41|3865.26|3865.26|3865.41|3865.41|3865.26|3865.26|0
1646397520000|2022-03-04 12:38:40|3865.11|3865.11|3865.26|3865.26|3865.42|3865.42|3865.11|3865.11|0
1646397530000|2022-03-04 12:38:50|3864.95|3864.95|3864.28|3864.28|3864.95|3864.95|3864|3864|0
1646397540000|2022-03-04 12:39:00|3864.59|3864.59|3863.97|3863.97|3864.59|3864.59|3863.97|3863.97|0
1646397550000|2022-03-04 12:39:10|3864.91|3864.91|3864.91|3864.91|3864.91|3864.91|3864.91|3864.91|0
1646397560000|2022-03-04 12:39:20|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|0
1646397570000|2022-03-04 12:39:30|3865.4|3865.4|3865.4|3865.4|3865.4|3865.4|3865.4|3865.4|0
1646397580000|2022-03-04 12:39:40|3865.31|3865.31|3865.22|3865.22|3865.31|3865.31|3865.22|3865.22|0
1646397590000|2022-03-04 12:39:50|3865.84|3865.84|3865.84|3865.84|3865.84|3865.84|3865.84|3865.84|0
1646397600000|2022-03-04 12:40:00|3865.93|3865.93|3865.86|3865.86|3865.93|3865.93|3865.86|3865.86|0
1646397610000|2022-03-04 12:40:10|3865.95|3865.95|3866.36|3866.36|3866.45|3866.45|3865.95|3865.95|0
1646397620000|2022-03-04 12:40:20|3866.32|3866.32|3866.56|3866.56|3867.18|3867.18|3866.32|3866.32|0
1646397630000|2022-03-04 12:40:30|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|0
1646397640000|2022-03-04 12:40:40|3866.56|3866.56|3864.86|3864.86|3866.56|3866.56|3864.86|3864.86|0
1646397650000|2022-03-04 12:40:50|3864.88|3864.88|3864.42|3864.42|3864.88|3864.88|3864.42|3864.42|0
1646397660000|2022-03-04 12:41:00|3864.88|3864.88|3865.35|3865.35|3865.51|3865.51|3864.88|3864.88|0
1646397670000|2022-03-04 12:41:10|3865.31|3865.31|3865|3865|3865.31|3865.31|3865|3865|0
1646397680000|2022-03-04 12:41:20|3866.52|3866.52|3866.52|3866.52|3866.52|3866.52|3865.9|3865.9|0
1646397690000|2022-03-04 12:41:30|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|0
1646397710000|2022-03-04 12:41:50|3866.06|3866.06|3866.19|3866.19|3866.19|3866.19|3866.06|3866.06|0
1646397720000|2022-03-04 12:42:00|3866.1|3866.1|3866.32|3866.32|3866.32|3866.32|3866.01|3866.01|0
1646397730000|2022-03-04 12:42:10|3866.47|3866.47|3866.16|3866.16|3866.47|3866.47|3866.16|3866.16|0
1646397750000|2022-03-04 12:42:30|3866.25|3866.25|3867.28|3867.28|3867.28|3867.28|3866.25|3866.25|0
1646397760000|2022-03-04 12:42:40|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|0
1646397780000|2022-03-04 12:43:00|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|0
1646397790000|2022-03-04 12:43:10|3869.23|3869.23|3868.6|3868.6|3869.23|3869.23|3868.6|3868.6|0
1646397800000|2022-03-04 12:43:20|3869.23|3869.23|3869.23|3869.23|3869.23|3869.23|3869.23|3869.23|0
1646397810000|2022-03-04 12:43:30|3869.41|3869.41|3869.41|3869.41|3869.41|3869.41|3869.41|3869.41|0
1646397830000|2022-03-04 12:43:50|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|0
1646397840000|2022-03-04 12:44:00|3869.2|3869.2|3868.53|3868.53|3869.2|3869.2|3868.53|3868.53|0
1646397850000|2022-03-04 12:44:10|3868.69|3868.69|3869|3869|3869|3869|3868.69|3868.69|0
1646397860000|2022-03-04 12:44:20|3868.96|3868.96|3869.89|3869.89|3869.89|3869.89|3868.96|3868.96|0
1646397870000|2022-03-04 12:44:30|3869.95|3869.95|3869.95|3869.95|3869.95|3869.95|3869.95|3869.95|0
1646397880000|2022-03-04 12:44:40|3869.7|3869.7|3869.81|3869.81|3869.81|3869.81|3869.65|3869.65|0
1646397890000|2022-03-04 12:44:50|3869.9|3869.9|3870.02|3870.02|3870.02|3870.02|3869.9|3869.9|0
1646397900000|2022-03-04 12:45:00|3870.33|3870.33|3871.2|3871.2|3871.2|3871.2|3870.17|3870.17|0
1646397910000|2022-03-04 12:45:10|3871.16|3871.16|3871.24|3871.24|3871.24|3871.24|3871.16|3871.16|0
1646397920000|2022-03-04 12:45:20|3871.86|3871.86|3871.86|3871.86|3871.86|3871.86|3871.86|3871.86|0
1646397950000|2022-03-04 12:45:50|3871.77|3871.77|3871.77|3871.77|3871.77|3871.77|3871.77|3871.77|0
1646397960000|2022-03-04 12:46:00|3871.78|3871.78|3873.06|3873.06|3873.06|3873.06|3871.78|3871.78|0
1646397970000|2022-03-04 12:46:10|3872.91|3872.91|3871.79|3871.79|3872.91|3872.91|3871.79|3871.79|0
1646397980000|2022-03-04 12:46:20|3871.95|3871.95|3872.09|3872.09|3872.09|3872.09|3871.91|3871.91|0
1646397990000|2022-03-04 12:46:30|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|0
1646398000000|2022-03-04 12:46:40|3872.12|3872.12|3872.01|3872.01|3872.12|3872.12|3872.01|3872.01|0
1646398010000|2022-03-04 12:46:50|3873.87|3873.87|3873.87|3873.87|3873.87|3873.87|3873.87|3873.87|0
1646398020000|2022-03-04 12:47:00|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|0
1646398030000|2022-03-04 12:47:10|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|0
1646398040000|2022-03-04 12:47:20|3873.75|3873.75|3873.34|3873.34|3873.75|3873.75|3873.34|3873.34|0
1646398050000|2022-03-04 12:47:30|3873.5|3873.5|3873.5|3873.5|3873.5|3873.5|3873.5|3873.5|0
1646398060000|2022-03-04 12:47:40|3873.59|3873.59|3873.5|3873.5|3873.59|3873.59|3873.4|3873.4|0
1646398070000|2022-03-04 12:47:50|3873.34|3873.34|3873.1|3873.1|3873.34|3873.34|3873.1|3873.1|0
1646398080000|2022-03-04 12:48:00|3872.94|3872.94|3873.11|3873.11|3873.11|3873.11|3872.94|3872.94|0
1646398100000|2022-03-04 12:48:20|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|0
1646398110000|2022-03-04 12:48:30|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|0
1646398120000|2022-03-04 12:48:40|3872.09|3872.09|3871.37|3871.37|3872.09|3872.09|3871.37|3871.37|0
1646398130000|2022-03-04 12:48:50|3871.68|3871.68|3871.68|3871.68|3871.68|3871.68|3871.68|3871.68|0
1646398140000|2022-03-04 12:49:00|3871.56|3871.56|3871.49|3871.49|3871.56|3871.56|3871.47|3871.47|0
1646398150000|2022-03-04 12:49:10|3871.8|3871.8|3871.9|3871.9|3871.9|3871.9|3871.8|3871.8|0
1646398160000|2022-03-04 12:49:20|3871.99|3871.99|3872.11|3872.11|3872.11|3872.11|3871.99|3871.99|0
1646398170000|2022-03-04 12:49:30|3872.2|3872.2|3873.69|3873.69|3873.69|3873.69|3872.2|3872.2|0
1646398180000|2022-03-04 12:49:40|3874|3874|3873.69|3873.69|3874|3874|3873.69|3873.69|0
1646398190000|2022-03-04 12:49:50|3873.53|3873.53|3873.53|3873.53|3873.53|3873.53|3873.53|3873.53|0
1646398210000|2022-03-04 12:50:10|3873.72|3873.72|3872.6|3872.6|3873.72|3873.72|3872.6|3872.6|0
1646398220000|2022-03-04 12:50:20|3872.62|3872.62|3872.93|3872.93|3872.93|3872.93|3872.62|3872.62|0
1646398230000|2022-03-04 12:50:30|3873.09|3873.09|3872.93|3872.93|3873.09|3873.09|3872.93|3872.93|0
1646398240000|2022-03-04 12:50:40|3873.24|3873.24|3873.24|3873.24|3873.24|3873.24|3873.24|3873.24|0
1646398250000|2022-03-04 12:50:50|3872.93|3872.93|3872.62|3872.62|3872.93|3872.93|3872.62|3872.62|0
1646398260000|2022-03-04 12:51:00|3872.31|3872.31|3872|3872|3872.31|3872.31|3872|3872|0
1646398270000|2022-03-04 12:51:10|3872.24|3872.24|3872.3|3872.3|3872.3|3872.3|3872.24|3872.24|0
1646398280000|2022-03-04 12:51:20|3871.99|3871.99|3871.06|3871.06|3871.99|3871.99|3871.06|3871.06|0
1646398290000|2022-03-04 12:51:30|3871.01|3871.01|3869.25|3869.25|3871.01|3871.01|3869.25|3869.25|0
1646398300000|2022-03-04 12:51:40|3868.94|3868.94|3868.94|3868.94|3869.25|3869.25|3868.94|3868.94|0
1646398310000|2022-03-04 12:51:50|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|0
1646398320000|2022-03-04 12:52:00|3869.02|3869.02|3867.93|3867.93|3869.17|3869.17|3867.93|3867.93|0
1646398340000|2022-03-04 12:52:20|3867.62|3867.62|3867.31|3867.31|3867.62|3867.62|3867.31|3867.31|0
1646398350000|2022-03-04 12:52:30|3867.49|3867.49|3867.39|3867.39|3867.7|3867.7|3867.39|3867.39|0
1646398360000|2022-03-04 12:52:40|3867.21|3867.21|3867.56|3867.56|3867.56|3867.56|3867.18|3867.18|0
1646398370000|2022-03-04 12:52:50|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|0
1646398380000|2022-03-04 12:53:00|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|0
1646398390000|2022-03-04 12:53:10|3868.08|3868.08|3869.27|3869.27|3869.27|3869.27|3868.08|3868.08|0
1646398400000|2022-03-04 12:53:20|3869.3|3869.3|3869.3|3869.3|3869.3|3869.3|3869.3|3869.3|0
1646398410000|2022-03-04 12:53:30|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|0
1646398430000|2022-03-04 12:53:50|3868.92|3868.92|3868.61|3868.61|3868.92|3868.92|3868.61|3868.61|0
1646398440000|2022-03-04 12:54:00|3869.23|3869.23|3869.38|3869.38|3869.38|3869.38|3869.23|3869.23|0
1646398450000|2022-03-04 12:54:10|3869.69|3869.69|3869.69|3869.69|3870|3870|3869.69|3869.69|0
1646398460000|2022-03-04 12:54:20|3869.08|3869.08|3869.08|3869.08|3869.08|3869.08|3869.08|3869.08|0
1646398480000|2022-03-04 12:54:40|3869.23|3869.23|3868.92|3868.92|3869.23|3869.23|3868.92|3868.92|0
1646398490000|2022-03-04 12:54:50|3869.23|3869.23|3868.92|3868.92|3869.23|3869.23|3868.92|3868.92|0
1646398500000|2022-03-04 12:55:00|3868.83|3868.83|3868.51|3868.51|3868.83|3868.83|3868.51|3868.51|0
1646398510000|2022-03-04 12:55:10|3869.13|3869.13|3869.13|3869.13|3869.13|3869.13|3869.13|3869.13|0
1646398520000|2022-03-04 12:55:20|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|0
1646398530000|2022-03-04 12:55:30|3868.44|3868.44|3868.29|3868.29|3868.44|3868.44|3868.29|3868.29|0
1646398540000|2022-03-04 12:55:40|3867.35|3867.35|3866.73|3866.73|3867.35|3867.35|3866.73|3866.73|0
1646398550000|2022-03-04 12:55:50|3866.61|3866.61|3866.9|3866.9|3867.38|3867.38|3866.61|3866.61|0
1646398560000|2022-03-04 12:56:00|3867.21|3867.21|3868.19|3868.19|3868.19|3868.19|3867.21|3867.21|0
1646398570000|2022-03-04 12:56:10|3868.1|3868.1|3868.01|3868.01|3868.1|3868.1|3867.91|3867.91|0
1646398580000|2022-03-04 12:56:20|3867.38|3867.38|3866.76|3866.76|3867.38|3867.38|3866.76|3866.76|0
1646398590000|2022-03-04 12:56:30|3867.07|3867.07|3866.84|3866.84|3867.07|3867.07|3866.84|3866.84|0
1646398600000|2022-03-04 12:56:40|3867.15|3867.15|3868.08|3868.08|3868.39|3868.39|3867.15|3867.15|0
1646398620000|2022-03-04 12:57:00|3868.18|3868.18|3868.18|3868.18|3868.18|3868.18|3868.18|3868.18|0
1646398630000|2022-03-04 12:57:10|3867.55|3867.55|3867.8|3867.8|3867.8|3867.8|3867.55|3867.55|0
1646398640000|2022-03-04 12:57:20|3867.71|3867.71|3867.71|3867.71|3867.71|3867.71|3867.61|3867.61|0
1646398650000|2022-03-04 12:57:30|3867.4|3867.4|3867.24|3867.24|3867.4|3867.4|3867.24|3867.24|0
1646398660000|2022-03-04 12:57:40|3866|3866|3865.79|3865.79|3866|3866|3865.79|3865.79|0
1646398680000|2022-03-04 12:58:00|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|0
1646398700000|2022-03-04 12:58:20|3865.2|3865.2|3865.2|3865.2|3865.2|3865.2|3865.2|3865.2|0
1646398710000|2022-03-04 12:58:30|3864.58|3864.58|3863.65|3863.65|3864.58|3864.58|3863.65|3863.65|0
1646398720000|2022-03-04 12:58:40|3863.5|3863.5|3863.25|3863.25|3863.56|3863.56|3863.25|3863.25|0
1646398730000|2022-03-04 12:58:50|3863.09|3863.09|3863.72|3863.72|3863.72|3863.72|3863.09|3863.09|0
1646398740000|2022-03-04 12:59:00|3863.87|3863.87|3864.18|3864.18|3864.33|3864.33|3863.87|3863.87|0
1646398750000|2022-03-04 12:59:10|3863.87|3863.87|3863.71|3863.71|3864.02|3864.02|3863.71|3863.71|0
1646398760000|2022-03-04 12:59:20|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|3863.31|3863.31|0
1646398770000|2022-03-04 12:59:30|3863.31|3863.31|3863|3863|3863.31|3863.31|3863|3863|0
1646398780000|2022-03-04 12:59:40|3863.31|3863.31|3863|3863|3863.31|3863.31|3863|3863|0
1646398790000|2022-03-04 12:59:50|3863.06|3863.06|3864.28|3864.28|3864.28|3864.28|3862.94|3862.94|0
1646398800000|2022-03-04 13:00:00|3863.65|3863.65|3864.09|3864.09|3864.55|3864.55|3863.61|3863.61|0
1646398810000|2022-03-04 13:00:10|3864.07|3864.07|3865.31|3865.31|3865.31|3865.31|3864.07|3864.07|0
1646398820000|2022-03-04 13:00:20|3866.86|3866.86|3866.96|3866.96|3866.96|3866.96|3866.86|3866.86|0
1646398830000|2022-03-04 13:00:30|3867.27|3867.27|3866.34|3866.34|3867.27|3867.27|3866.34|3866.34|0
1646398850000|2022-03-04 13:00:50|3866.46|3866.46|3866.46|3866.46|3866.46|3866.46|3866.46|3866.46|0
1646398860000|2022-03-04 13:01:00|3866.76|3866.76|3866.76|3866.76|3866.76|3866.76|3866.76|3866.76|0
1646398870000|2022-03-04 13:01:10|3866.14|3866.14|3866.14|3866.14|3866.14|3866.14|3866.14|3866.14|0
1646398880000|2022-03-04 13:01:20|3864.9|3864.9|3865.52|3865.52|3865.52|3865.52|3864.9|3864.9|0
1646398890000|2022-03-04 13:01:30|3865.21|3865.21|3865.16|3865.16|3865.21|3865.21|3865.14|3865.14|0
1646398900000|2022-03-04 13:01:40|3865.21|3865.21|3864.3|3864.3|3865.21|3865.21|3864.28|3864.28|0
1646398910000|2022-03-04 13:01:50|3864.12|3864.12|3864.02|3864.02|3864.12|3864.12|3864.02|3864.02|0
1646398920000|2022-03-04 13:02:00|3864.07|3864.07|3864.07|3864.07|3864.07|3864.07|3864.07|3864.07|0
1646398930000|2022-03-04 13:02:10|3863.88|3863.88|3863.66|3863.66|3863.97|3863.97|3863.66|3863.66|0
1646398940000|2022-03-04 13:02:20|3863.57|3863.57|3863.33|3863.33|3863.57|3863.57|3863.33|3863.33|0
1646398950000|2022-03-04 13:02:30|3863.02|3863.02|3862.4|3862.4|3863.02|3863.02|3862.4|3862.4|0
1646398960000|2022-03-04 13:02:40|3862.71|3862.71|3862.71|3862.71|3862.71|3862.71|3862.4|3862.4|0
1646398970000|2022-03-04 13:02:50|3862.83|3862.83|3863.45|3863.45|3863.45|3863.45|3862.83|3862.83|0
1646398980000|2022-03-04 13:03:00|3863.54|3863.54|3863.23|3863.23|3863.54|3863.54|3863.23|3863.23|0
1646398990000|2022-03-04 13:03:10|3864|3864|3864|3864|3864|3864|3864|3864|0
1646399000000|2022-03-04 13:03:20|3864.03|3864.03|3863.62|3863.62|3864.12|3864.12|3863.62|3863.62|0
1646399020000|2022-03-04 13:03:40|3863.38|3863.38|3863.53|3863.53|3863.53|3863.53|3863.32|3863.32|0
1646399030000|2022-03-04 13:03:50|3863.65|3863.65|3863.77|3863.77|3863.77|3863.77|3863.65|3863.65|0
1646399040000|2022-03-04 13:04:00|3863.46|3863.46|3863.01|3863.01|3863.55|3863.55|3863.01|3863.01|0
1646399050000|2022-03-04 13:04:10|3863.33|3863.33|3863.95|3863.95|3863.95|3863.95|3863.33|3863.33|0
1646399060000|2022-03-04 13:04:20|3864.26|3864.26|3864.02|3864.02|3864.26|3864.26|3864.02|3864.02|0
1646399070000|2022-03-04 13:04:30|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|0
1646399090000|2022-03-04 13:04:50|3863.77|3863.77|3863.77|3863.77|3863.77|3863.77|3863.77|3863.77|0
1646399100000|2022-03-04 13:05:00|3864.08|3864.08|3864.08|3864.08|3864.08|3864.08|3864.08|3864.08|0
1646399110000|2022-03-04 13:05:10|3863.77|3863.77|3863.77|3863.77|3863.83|3863.83|3863.77|3863.77|0
1646399120000|2022-03-04 13:05:20|3863.71|3863.71|3863.34|3863.34|3863.71|3863.71|3863.25|3863.25|0
1646399130000|2022-03-04 13:05:30|3863.25|3863.25|3862.93|3862.93|3863.25|3863.25|3862.93|3862.93|0
1646399140000|2022-03-04 13:05:40|3863.25|3863.25|3862.93|3862.93|3863.25|3863.25|3862.93|3862.93|0
1646399160000|2022-03-04 13:06:00|3862.78|3862.78|3862.47|3862.47|3862.78|3862.78|3862.47|3862.47|0
1646399180000|2022-03-04 13:06:20|3862.66|3862.66|3862.66|3862.66|3862.66|3862.66|3862.66|3862.66|0
1646399190000|2022-03-04 13:06:30|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|0
1646399210000|2022-03-04 13:06:50|3863.19|3863.19|3863.84|3863.84|3863.84|3863.84|3863.07|3863.07|0
1646399220000|2022-03-04 13:07:00|3863.22|3863.22|3862.86|3862.86|3863.22|3863.22|3862.86|3862.86|0
1646399230000|2022-03-04 13:07:10|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|0
1646399240000|2022-03-04 13:07:20|3861.99|3861.99|3861.68|3861.68|3861.99|3861.99|3861.68|3861.68|0
1646399250000|2022-03-04 13:07:30|3861.73|3861.73|3861.73|3861.73|3861.73|3861.73|3861.73|3861.73|0
1646399260000|2022-03-04 13:07:40|3861.26|3861.26|3861.17|3861.17|3861.57|3861.57|3861.17|3861.17|0
1646399270000|2022-03-04 13:07:50|3860.55|3860.55|3859.76|3859.76|3860.55|3860.55|3859.76|3859.76|0
1646399280000|2022-03-04 13:08:00|3859.71|3859.71|3859.59|3859.59|3859.71|3859.71|3859.59|3859.59|0
1646399290000|2022-03-04 13:08:10|3859.28|3859.28|3859.09|3859.09|3859.28|3859.28|3858.93|3858.93|0
1646399300000|2022-03-04 13:08:20|3859.24|3859.24|3859.15|3859.15|3859.24|3859.24|3859.15|3859.15|0
1646399310000|2022-03-04 13:08:30|3860.39|3860.39|3860.7|3860.7|3860.7|3860.7|3860.39|3860.39|0
1646399330000|2022-03-04 13:08:50|3860.52|3860.52|3859.95|3859.95|3860.61|3860.61|3859.95|3859.95|0
1646399340000|2022-03-04 13:09:00|3859.76|3859.76|3860.13|3860.13|3860.13|3860.13|3859.76|3859.76|0
1646399350000|2022-03-04 13:09:10|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|0
1646399370000|2022-03-04 13:09:30|3859.73|3859.73|3859.57|3859.57|3859.73|3859.73|3859.57|3859.57|0
1646399400000|2022-03-04 13:10:00|3859.48|3859.48|3859.48|3859.48|3859.48|3859.48|3859.48|3859.48|0
1646399410000|2022-03-04 13:10:10|3859.33|3859.33|3859.01|3859.01|3859.33|3859.33|3858.7|3858.7|0
1646399420000|2022-03-04 13:10:20|3858.99|3858.99|3858.37|3858.37|3858.99|3858.99|3858.37|3858.37|0
1646399440000|2022-03-04 13:10:40|3858.06|3858.06|3857.16|3857.16|3858.06|3858.06|3856.7|3856.7|0
1646399450000|2022-03-04 13:10:50|3857.47|3857.47|3857.47|3857.47|3857.47|3857.47|3857.47|3857.47|0
1646399460000|2022-03-04 13:11:00|3857.59|3857.59|3857.45|3857.45|3857.69|3857.69|3857.45|3857.45|0
1646399470000|2022-03-04 13:11:10|3857.76|3857.76|3857.86|3857.86|3858.54|3858.54|3856.99|3856.99|0
1646399490000|2022-03-04 13:11:30|3857.71|3857.71|3858.7|3858.7|3859.01|3859.01|3857.71|3857.71|0
1646399500000|2022-03-04 13:11:40|3858.08|3858.08|3857.92|3857.92|3858.08|3858.08|3857.92|3857.92|0
1646399510000|2022-03-04 13:11:50|3857.98|3857.98|3856.74|3856.74|3857.98|3857.98|3856.74|3856.74|0
1646399520000|2022-03-04 13:12:00|3856.9|3856.9|3856.32|3856.32|3856.94|3856.94|3856.32|3856.32|0
1646399530000|2022-03-04 13:12:10|3856.01|3856.01|3856.03|3856.03|3856.03|3856.03|3856.01|3856.01|0
1646399570000|2022-03-04 13:12:50|3855.88|3855.88|3856.5|3856.5|3856.5|3856.5|3855.57|3855.57|0
1646399580000|2022-03-04 13:13:00|3856.81|3856.81|3856.28|3856.28|3857.52|3857.52|3856.28|3856.28|0
1646399590000|2022-03-04 13:13:10|3855.97|3855.97|3855.66|3855.66|3855.97|3855.97|3855.66|3855.66|0
1646399600000|2022-03-04 13:13:20|3855.82|3855.82|3856.59|3856.59|3856.9|3856.9|3855.82|3855.82|0
1646399620000|2022-03-04 13:13:40|3857.52|3857.52|3857.52|3857.52|3857.52|3857.52|3857.52|3857.52|0
1646399630000|2022-03-04 13:13:50|3858.14|3858.14|3858.14|3858.14|3858.14|3858.14|3858.14|3858.14|0
1646399640000|2022-03-04 13:14:00|3858.45|3858.45|3858.61|3858.61|3858.61|3858.61|3858.45|3858.45|0
1646399650000|2022-03-04 13:14:10|3858.3|3858.3|3858.3|3858.3|3858.3|3858.3|3858.3|3858.3|0
1646399660000|2022-03-04 13:14:20|3858.92|3858.92|3858.92|3858.92|3858.92|3858.92|3858.92|3858.92|0
1646399670000|2022-03-04 13:14:30|3859.23|3859.23|3860.37|3860.37|3860.37|3860.37|3859.23|3859.23|0
1646399680000|2022-03-04 13:14:40|3859.75|3859.75|3859.44|3859.44|3859.75|3859.75|3859.44|3859.44|0
1646399690000|2022-03-04 13:14:50|3859.56|3859.56|3860.51|3860.51|3860.51|3860.51|3859.56|3859.56|0
1646399710000|2022-03-04 13:15:10|3860.69|3860.69|3860.69|3860.69|3860.69|3860.69|3860.69|3860.69|0
1646399720000|2022-03-04 13:15:20|3860.07|3860.07|3860.07|3860.07|3860.07|3860.07|3859.88|3859.88|0
1646399740000|2022-03-04 13:15:40|3861.31|3861.31|3861.31|3861.31|3861.31|3861.31|3861.31|3861.31|0
1646399750000|2022-03-04 13:15:50|3860.69|3860.69|3860.07|3860.07|3860.69|3860.69|3860.07|3860.07|0
1646399760000|2022-03-04 13:16:00|3860.01|3860.01|3860.63|3860.63|3860.63|3860.63|3860.01|3860.01|0
1646399770000|2022-03-04 13:16:10|3860.23|3860.23|3860.41|3860.41|3860.48|3860.48|3860.12|3860.12|0
1646399780000|2022-03-04 13:16:20|3860.72|3860.72|3859.06|3859.06|3860.72|3860.72|3859.06|3859.06|0
1646399790000|2022-03-04 13:16:30|3859.99|3859.99|3859.99|3859.99|3859.99|3859.99|3859.99|3859.99|0
1646399800000|2022-03-04 13:16:40|3860.14|3860.14|3859.95|3859.95|3860.14|3860.14|3859.95|3859.95|0
1646399810000|2022-03-04 13:16:50|3859.89|3859.89|3859.55|3859.55|3859.89|3859.89|3859.53|3859.53|0
1646399830000|2022-03-04 13:17:10|3860.18|3860.18|3861.42|3861.42|3861.42|3861.42|3860.18|3860.18|0
1646399840000|2022-03-04 13:17:20|3861.51|3861.51|3861.82|3861.82|3861.82|3861.82|3861.51|3861.51|0
1646399850000|2022-03-04 13:17:30|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|0
1646399860000|2022-03-04 13:17:40|3862.28|3862.28|3862.23|3862.23|3862.28|3862.28|3862.23|3862.23|0
1646399870000|2022-03-04 13:17:50|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|0
1646399880000|2022-03-04 13:18:00|3861.82|3861.82|3860.89|3860.89|3861.82|3861.82|3860.58|3860.58|0
1646399890000|2022-03-04 13:18:10|3860.77|3860.77|3861.71|3861.71|3861.71|3861.71|3860.77|3860.77|0
1646399910000|2022-03-04 13:18:30|3862.48|3862.48|3862.48|3862.48|3862.48|3862.48|3862.48|3862.48|0
1646399920000|2022-03-04 13:18:40|3862.33|3862.33|3862.02|3862.02|3862.33|3862.33|3862.02|3862.02|0
1646399930000|2022-03-04 13:18:50|3861.55|3861.55|3861.24|3861.24|3861.55|3861.55|3861.24|3861.24|0
1646399940000|2022-03-04 13:19:00|3861.3|3861.3|3861.3|3861.3|3861.3|3861.3|3861.24|3861.24|0
1646399950000|2022-03-04 13:19:10|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|0
1646399960000|2022-03-04 13:19:20|3860.99|3860.99|3860.8|3860.8|3860.99|3860.99|3860.8|3860.8|0
1646399970000|2022-03-04 13:19:30|3861.11|3861.11|3861.11|3861.11|3861.11|3861.11|3861.11|3861.11|0
1646399980000|2022-03-04 13:19:40|3861.2|3861.2|3861.28|3861.28|3861.28|3861.28|3861.2|3861.2|0
1646400000000|2022-03-04 13:20:00|3861.59|3861.59|3862.3|3862.3|3862.3|3862.3|3861.44|3861.44|0
1646400010000|2022-03-04 13:20:10|3862.4|3862.4|3865.25|3865.25|3865.25|3865.25|3862.4|3862.4|0
1646400020000|2022-03-04 13:20:20|3865.4|3865.4|3865.3|3865.3|3865.4|3865.4|3865.09|3865.09|0
1646400030000|2022-03-04 13:20:30|3865.15|3865.15|3865.3|3865.3|3865.46|3865.46|3865.15|3865.15|0
1646400040000|2022-03-04 13:20:40|3865.46|3865.46|3865.52|3865.52|3865.52|3865.52|3865.46|3865.46|0
1646400060000|2022-03-04 13:21:00|3865.58|3865.58|3865.89|3865.89|3865.89|3865.89|3865.58|3865.58|0
1646400070000|2022-03-04 13:21:10|3865.79|3865.79|3865.79|3865.79|3865.79|3865.79|3865.79|3865.79|0
1646400080000|2022-03-04 13:21:20|3864.86|3864.86|3864.28|3864.28|3864.86|3864.86|3864.28|3864.28|0
1646400090000|2022-03-04 13:21:30|3864.59|3864.59|3864.4|3864.4|3864.59|3864.59|3864.4|3864.4|0
1646400100000|2022-03-04 13:21:40|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|0
1646400110000|2022-03-04 13:21:50|3864.4|3864.4|3863.47|3863.47|3864.4|3864.4|3863.47|3863.47|0
1646400120000|2022-03-04 13:22:00|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|0
1646400130000|2022-03-04 13:22:10|3865.61|3865.61|3865.92|3865.92|3865.92|3865.92|3865.61|3865.61|0
1646400160000|2022-03-04 13:22:40|3865.3|3865.3|3865.12|3865.12|3865.3|3865.3|3865.12|3865.12|0
1646400170000|2022-03-04 13:22:50|3864.5|3864.5|3864|3864|3864.5|3864.5|3864|3864|0
1646400200000|2022-03-04 13:23:20|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|0
1646400210000|2022-03-04 13:23:30|3863.38|3863.38|3863.38|3863.38|3863.38|3863.38|3863.38|3863.38|0
1646400220000|2022-03-04 13:23:40|3863.66|3863.66|3863.76|3863.76|3863.76|3863.76|3863.66|3863.66|0
1646400230000|2022-03-04 13:23:50|3863.66|3863.66|3863.35|3863.35|3863.66|3863.66|3863.35|3863.35|0
1646400240000|2022-03-04 13:24:00|3863.17|3863.17|3861.15|3861.15|3863.17|3863.17|3860.47|3860.47|0
1646400250000|2022-03-04 13:24:10|3861.2|3861.2|3861.62|3861.62|3861.62|3861.62|3861.2|3861.2|0
1646400260000|2022-03-04 13:24:20|3861.58|3861.58|3861.52|3861.52|3861.58|3861.58|3861.52|3861.52|0
1646400270000|2022-03-04 13:24:30|3862.77|3862.77|3862.77|3862.77|3862.77|3862.77|3862.77|3862.77|0
1646400290000|2022-03-04 13:24:50|3863.07|3863.07|3862.76|3862.76|3863.07|3863.07|3862.76|3862.76|0
1646400300000|2022-03-04 13:25:00|3862.7|3862.7|3862.37|3862.37|3862.7|3862.7|3862.37|3862.37|0
1646400310000|2022-03-04 13:25:10|3862.62|3862.62|3862.91|3862.91|3862.91|3862.91|3862.6|3862.6|0
1646400320000|2022-03-04 13:25:20|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|0
1646400330000|2022-03-04 13:25:30|3862.57|3862.57|3862.72|3862.72|3862.72|3862.72|3862.57|3862.57|0
1646400340000|2022-03-04 13:25:40|3863.34|3863.34|3863.18|3863.18|3863.34|3863.34|3863.18|3863.18|0
1646400350000|2022-03-04 13:25:50|3862.72|3862.72|3862.84|3862.84|3862.84|3862.84|3862.72|3862.72|0
1646400360000|2022-03-04 13:26:00|3863.02|3863.02|3863.51|3863.51|3863.51|3863.51|3863.02|3863.02|0
1646400390000|2022-03-04 13:26:30|3863.45|3863.45|3863.45|3863.45|3863.45|3863.45|3863.45|3863.45|0
1646400400000|2022-03-04 13:26:40|3863.36|3863.36|3863.26|3863.26|3863.36|3863.36|3863.26|3863.26|0
1646400410000|2022-03-04 13:26:50|3864.51|3864.51|3863.89|3863.89|3864.51|3864.51|3863.89|3863.89|0
1646400420000|2022-03-04 13:27:00|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|0
1646400430000|2022-03-04 13:27:10|3864.07|3864.07|3863.82|3863.82|3864.07|3864.07|3863.67|3863.67|0
1646400450000|2022-03-04 13:27:30|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|0
1646400460000|2022-03-04 13:27:40|3863.92|3863.92|3864.68|3864.68|3864.68|3864.68|3863.92|3863.92|0
1646400470000|2022-03-04 13:27:50|3864.58|3864.58|3865.07|3865.07|3865.07|3865.07|3864.58|3864.58|0
1646400480000|2022-03-04 13:28:00|3866|3866|3868.44|3868.44|3868.44|3868.44|3866|3866|0
1646400490000|2022-03-04 13:28:10|3868.4|3868.4|3868.42|3868.42|3868.98|3868.98|3868.3|3868.3|0
1646400500000|2022-03-04 13:28:20|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|0
1646400510000|2022-03-04 13:28:30|3868.11|3868.11|3868.05|3868.05|3868.11|3868.11|3868.05|3868.05|0
1646400520000|2022-03-04 13:28:40|3868.2|3868.2|3868.41|3868.41|3868.41|3868.41|3868.2|3868.2|0
1646400550000|2022-03-04 13:29:10|3868.35|3868.35|3868.51|3868.51|3868.51|3868.51|3868.35|3868.35|0
1646400560000|2022-03-04 13:29:20|3868.66|3868.66|3869.4|3869.4|3869.4|3869.4|3868.66|3868.66|0
1646400570000|2022-03-04 13:29:30|3869.09|3869.09|3869.4|3869.4|3869.4|3869.4|3868.46|3868.46|0
1646400580000|2022-03-04 13:29:40|3869.52|3869.52|3870.64|3870.64|3870.64|3870.64|3869.52|3869.52|0
1646400590000|2022-03-04 13:29:50|3870.02|3870.02|3870.02|3870.02|3870.02|3870.02|3870.02|3870.02|0
1646400600000|2022-03-04 13:30:00|3869.83|3869.83|3869.92|3869.92|3869.92|3869.92|3869.83|3869.83|0
1646400610000|2022-03-04 13:30:10|3870.04|3870.04|3876.63|3876.63|3876.63|3876.63|3870.04|3870.04|0
1646400620000|2022-03-04 13:30:20|3876.44|3876.44|3874.8|3874.8|3876.44|3876.44|3874.58|3874.58|0
1646400630000|2022-03-04 13:30:30|3874.74|3874.74|3873.56|3873.56|3874.74|3874.74|3873.25|3873.25|0
1646400640000|2022-03-04 13:30:40|3873.37|3873.37|3872.44|3872.44|3873.37|3873.37|3872.44|3872.44|0
1646400650000|2022-03-04 13:30:50|3871.82|3871.82|3872.4|3872.4|3872.4|3872.4|3871.47|3871.47|0
1646400660000|2022-03-04 13:31:00|3872.49|3872.49|3871.97|3871.97|3872.49|3872.49|3871.78|3871.78|0
1646400670000|2022-03-04 13:31:10|3872.12|3872.12|3871.81|3871.81|3872.43|3872.43|3871.81|3871.81|0
1646400680000|2022-03-04 13:31:20|3871.19|3871.19|3870.57|3870.57|3871.19|3871.19|3870.57|3870.57|0
1646400690000|2022-03-04 13:31:30|3870.63|3870.63|3871.54|3871.54|3871.54|3871.54|3870.17|3870.17|0
1646400700000|2022-03-04 13:31:40|3870.92|3870.92|3869.9|3869.9|3870.92|3870.92|3869.81|3869.81|0
1646400710000|2022-03-04 13:31:50|3871.14|3871.14|3871.45|3871.45|3871.45|3871.45|3871.14|3871.14|0
1646400720000|2022-03-04 13:32:00|3871.76|3871.76|3872.03|3872.03|3872.03|3872.03|3871.72|3871.72|0
1646400730000|2022-03-04 13:32:10|3873.27|3873.27|3871.64|3871.64|3873.51|3873.51|3871.64|3871.64|0
1646400740000|2022-03-04 13:32:20|3871.53|3871.53|3871.21|3871.21|3871.53|3871.53|3871.21|3871.21|0
1646400750000|2022-03-04 13:32:30|3871.26|3871.26|3871.42|3871.42|3871.57|3871.57|3871.26|3871.26|0
1646400760000|2022-03-04 13:32:40|3871.32|3871.32|3870.55|3870.55|3871.32|3871.32|3870.24|3870.24|0
1646400770000|2022-03-04 13:32:50|3870.49|3870.49|3867.7|3867.7|3870.49|3870.49|3867.7|3867.7|0
1646400780000|2022-03-04 13:33:00|3868.64|3868.64|3868.64|3868.64|3868.64|3868.64|3868.64|3868.64|0
1646400790000|2022-03-04 13:33:10|3868.48|3868.48|3868.2|3868.2|3868.51|3868.51|3868.2|3868.2|0
1646400800000|2022-03-04 13:33:20|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|0
1646400810000|2022-03-04 13:33:30|3868.51|3868.51|3868.51|3868.51|3868.51|3868.51|3868.51|3868.51|0
1646400820000|2022-03-04 13:33:40|3869.13|3869.13|3869.05|3869.05|3869.14|3869.14|3869.05|3869.05|0
1646400840000|2022-03-04 13:34:00|3868.73|3868.73|3868.92|3868.92|3868.92|3868.92|3868.73|3868.73|0
1646400850000|2022-03-04 13:34:10|3869.1|3869.1|3869.16|3869.16|3869.16|3869.16|3869.1|3869.1|0
1646400860000|2022-03-04 13:34:20|3870.08|3870.08|3870.02|3870.02|3870.08|3870.08|3870.02|3870.02|0
1646400870000|2022-03-04 13:34:30|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|0
1646400880000|2022-03-04 13:34:40|3871.52|3871.52|3871.12|3871.12|3871.52|3871.52|3871.12|3871.12|0
1646400890000|2022-03-04 13:34:50|3871.03|3871.03|3870.97|3870.97|3871.03|3871.03|3870.97|3870.97|0
1646400900000|2022-03-04 13:35:00|3869.72|3869.72|3870.24|3870.24|3870.24|3870.24|3869.57|3869.57|0
1646400910000|2022-03-04 13:35:10|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|0
1646400930000|2022-03-04 13:35:30|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|0
1646400940000|2022-03-04 13:35:40|3870.86|3870.86|3871.48|3871.48|3871.48|3871.48|3870.86|3870.86|0
1646400950000|2022-03-04 13:35:50|3871.43|3871.43|3871.43|3871.43|3871.43|3871.43|3871.43|3871.43|0
1646400960000|2022-03-04 13:36:00|3872.37|3872.37|3872.46|3872.46|3872.46|3872.46|3872.37|3872.37|0
1646400970000|2022-03-04 13:36:10|3871.53|3871.53|3871.28|3871.28|3871.53|3871.53|3871.19|3871.19|0
1646400980000|2022-03-04 13:36:20|3871.21|3871.21|3871.21|3871.21|3871.21|3871.21|3871.21|3871.21|0
1646400990000|2022-03-04 13:36:30|3871.52|3871.52|3871.21|3871.21|3871.87|3871.87|3871.21|3871.21|0
1646401000000|2022-03-04 13:36:40|3871.02|3871.02|3870.93|3870.93|3871.02|3871.02|3870.93|3870.93|0
1646401020000|2022-03-04 13:37:00|3871.11|3871.11|3870.12|3870.12|3871.11|3871.11|3869.81|3869.81|0
1646401040000|2022-03-04 13:37:20|3870.03|3870.03|3869.84|3869.84|3870.03|3870.03|3869.84|3869.84|0
1646401050000|2022-03-04 13:37:30|3869.53|3869.53|3869.37|3869.37|3869.69|3869.69|3869.37|3869.37|0
1646401060000|2022-03-04 13:37:40|3868.91|3868.91|3868.97|3868.97|3869.03|3869.03|3868.91|3868.91|0
1646401070000|2022-03-04 13:37:50|3868.87|3868.87|3868.82|3868.82|3868.87|3868.87|3868.82|3868.82|0
1646401080000|2022-03-04 13:38:00|3869.12|3869.12|3868.69|3868.69|3869.12|3869.12|3868.69|3868.69|0
1646401090000|2022-03-04 13:38:10|3868.59|3868.59|3868.25|3868.25|3868.75|3868.75|3868.25|3868.25|0
1646401100000|2022-03-04 13:38:20|3865.76|3865.76|3865.76|3865.76|3865.76|3865.76|3865.76|3865.76|0
1646401110000|2022-03-04 13:38:30|3865.46|3865.46|3865.46|3865.46|3865.46|3865.46|3865.46|3865.46|0
1646401120000|2022-03-04 13:38:40|3865.36|3865.36|3864.31|3864.31|3865.36|3865.36|3864.31|3864.31|0
1646401140000|2022-03-04 13:39:00|3864.25|3864.25|3864.56|3864.56|3864.56|3864.56|3864.25|3864.25|0
1646401150000|2022-03-04 13:39:10|3864.47|3864.47|3863.39|3863.39|3864.47|3864.47|3863.39|3863.39|0
1646401160000|2022-03-04 13:39:20|3863.27|3863.27|3863.17|3863.17|3863.27|3863.27|3863.17|3863.17|0
1646401170000|2022-03-04 13:39:30|3863.33|3863.33|3863.42|3863.42|3863.42|3863.42|3863.33|3863.33|0
1646401180000|2022-03-04 13:39:40|3863.52|3863.52|3863.48|3863.48|3863.54|3863.54|3863.39|3863.39|0
1646401200000|2022-03-04 13:40:00|3863.64|3863.64|3863.95|3863.95|3863.95|3863.95|3863.64|3863.64|0
1646401210000|2022-03-04 13:40:10|3863.64|3863.64|3863.64|3863.64|3863.64|3863.64|3863.64|3863.64|0
1646401220000|2022-03-04 13:40:20|3863.95|3863.95|3864.62|3864.62|3864.62|3864.62|3863.95|3863.95|0
1646401230000|2022-03-04 13:40:30|3864.68|3864.68|3863.28|3863.28|3864.92|3864.92|3863.28|3863.28|0
1646401240000|2022-03-04 13:40:40|3862.97|3862.97|3861.79|3861.79|3862.97|3862.97|3861.64|3861.64|0
1646401250000|2022-03-04 13:40:50|3862.1|3862.1|3859.89|3859.89|3862.42|3862.42|3859.89|3859.89|0
1646401260000|2022-03-04 13:41:00|3860.2|3860.2|3859.52|3859.52|3860.2|3860.2|3859.39|3859.39|0
1646401270000|2022-03-04 13:41:10|3859.43|3859.43|3859.58|3859.58|3859.58|3859.58|3858.96|3858.96|0
1646401280000|2022-03-04 13:41:20|3859.89|3859.89|3859.71|3859.71|3859.89|3859.89|3859.71|3859.71|0
1646401290000|2022-03-04 13:41:30|3859.24|3859.24|3857.43|3857.43|3859.24|3859.24|3857.43|3857.43|0
1646401300000|2022-03-04 13:41:40|3857.4|3857.4|3855.7|3855.7|3857.4|3857.4|3855.7|3855.7|0
1646401310000|2022-03-04 13:41:50|3855.38|3855.38|3855.36|3855.36|3855.38|3855.38|3855.36|3855.36|0
1646401320000|2022-03-04 13:42:00|3855.05|3855.05|3854.47|3854.47|3855.05|3855.05|3854.29|3854.29|0
1646401330000|2022-03-04 13:42:10|3854.62|3854.62|3855.05|3855.05|3855.55|3855.55|3854.62|3854.62|0
1646401340000|2022-03-04 13:42:20|3855.67|3855.67|3856.48|3856.48|3856.48|3856.48|3855.67|3855.67|0
1646401350000|2022-03-04 13:42:30|3856.17|3856.17|3857.25|3857.25|3857.25|3857.25|3856.17|3856.17|0
1646401360000|2022-03-04 13:42:40|3857.53|3857.53|3858.15|3858.15|3858.15|3858.15|3857.53|3857.53|0
1646401370000|2022-03-04 13:42:50|3858.46|3858.46|3857.21|3857.21|3858.77|3858.77|3857.21|3857.21|0
1646401380000|2022-03-04 13:43:00|3857.84|3857.84|3857.68|3857.68|3858.3|3858.3|3857.68|3857.68|0
1646401390000|2022-03-04 13:43:10|3857.59|3857.59|3857.9|3857.9|3857.9|3857.9|3857.59|3857.59|0
1646401400000|2022-03-04 13:43:20|3857.82|3857.82|3859.04|3859.04|3859.04|3859.04|3857.82|3857.82|0
1646401410000|2022-03-04 13:43:30|3858.42|3858.42|3857.96|3857.96|3858.58|3858.58|3857.86|3857.86|0
1646401420000|2022-03-04 13:43:40|3857.65|3857.65|3857.65|3857.65|3857.65|3857.65|3857.65|3857.65|0
1646401430000|2022-03-04 13:43:50|3857.49|3857.49|3857.49|3857.49|3857.49|3857.49|3857.49|3857.49|0
1646401440000|2022-03-04 13:44:00|3857.73|3857.73|3857.82|3857.82|3857.82|3857.82|3857.73|3857.73|0
1646401450000|2022-03-04 13:44:10|3857.92|3857.92|3857.86|3857.86|3857.92|3857.92|3857.86|3857.86|0
1646401460000|2022-03-04 13:44:20|3858.79|3858.79|3858.48|3858.48|3858.79|3858.79|3858.48|3858.48|0
1646401470000|2022-03-04 13:44:30|3858.61|3858.61|3858.52|3858.52|3858.61|3858.61|3858.52|3858.52|0
1646401490000|2022-03-04 13:44:50|3858.21|3858.21|3857.38|3857.38|3858.21|3858.21|3857.38|3857.38|0
1646401500000|2022-03-04 13:45:00|3857.69|3857.69|3858.16|3858.16|3858.16|3858.16|3857.44|3857.44|0
1646401510000|2022-03-04 13:45:10|3858.47|3858.47|3858.73|3858.73|3858.73|3858.73|3857.49|3857.49|0
1646401520000|2022-03-04 13:45:20|3859.05|3859.05|3859.14|3859.14|3859.14|3859.14|3859.05|3859.05|0
1646401530000|2022-03-04 13:45:30|3859.45|3859.45|3859.58|3859.58|3859.76|3859.76|3859.14|3859.14|0
1646401540000|2022-03-04 13:45:40|3859.27|3859.27|3859.27|3859.27|3859.27|3859.27|3859.27|3859.27|0
1646401550000|2022-03-04 13:45:50|3858.96|3858.96|3858.96|3858.96|3858.96|3858.96|3858.96|3858.96|0
1646401560000|2022-03-04 13:46:00|3858.9|3858.9|3857.65|3857.65|3858.9|3858.9|3857.65|3857.65|0
1646401570000|2022-03-04 13:46:10|3857.59|3857.59|3857.59|3857.59|3857.59|3857.59|3857.28|3857.28|0
1646401580000|2022-03-04 13:46:20|3857.28|3857.28|3856.57|3856.57|3857.28|3857.28|3856.48|3856.48|0
1646401600000|2022-03-04 13:46:40|3856.48|3856.48|3857.1|3857.1|3857.1|3857.1|3856.48|3856.48|0
1646401610000|2022-03-04 13:46:50|3856.79|3856.79|3857.1|3857.1|3857.1|3857.1|3856.79|3856.79|0
1646401620000|2022-03-04 13:47:00|3856.75|3856.75|3856.07|3856.07|3856.75|3856.75|3856.07|3856.07|0
1646401630000|2022-03-04 13:47:10|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|0
1646401640000|2022-03-04 13:47:20|3856.05|3856.05|3856.51|3856.51|3857.13|3857.13|3856.05|3856.05|0
1646401670000|2022-03-04 13:47:50|3855.89|3855.89|3854.38|3854.38|3855.89|3855.89|3854.07|3854.07|0
1646401680000|2022-03-04 13:48:00|3854.5|3854.5|3854.1|3854.1|3854.5|3854.5|3854.1|3854.1|0
1646401700000|2022-03-04 13:48:20|3854.05|3854.05|3854.74|3854.74|3854.89|3854.89|3853.96|3853.96|0
1646401710000|2022-03-04 13:48:30|3854.56|3854.56|3853.81|3853.81|3854.56|3854.56|3853.81|3853.81|0
1646401720000|2022-03-04 13:48:40|3854.12|3854.12|3854.21|3854.21|3854.21|3854.21|3854.12|3854.12|0
1646401740000|2022-03-04 13:49:00|3854.37|3854.37|3853.28|3853.28|3854.37|3854.37|3853.28|3853.28|0
1646401750000|2022-03-04 13:49:10|3853.59|3853.59|3854.21|3854.21|3854.21|3854.21|3853.59|3853.59|0
1646401760000|2022-03-04 13:49:20|3853.59|3853.59|3853.59|3853.59|3853.59|3853.59|3853.59|3853.59|0
1646401770000|2022-03-04 13:49:30|3853.9|3853.9|3853.9|3853.9|3853.9|3853.9|3853.9|3853.9|0
1646401780000|2022-03-04 13:49:40|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|0
1646401790000|2022-03-04 13:49:50|3853.9|3853.9|3853.07|3853.07|3853.9|3853.9|3852.97|3852.97|0
1646401800000|2022-03-04 13:50:00|3853.01|3853.01|3851.71|3851.71|3853.01|3853.01|3851.71|3851.71|0
1646401810000|2022-03-04 13:50:10|3852.02|3852.02|3853.67|3853.67|3853.67|3853.67|3851.71|3851.71|0
1646401820000|2022-03-04 13:50:20|3853.71|3853.71|3855.26|3855.26|3855.26|3855.26|3853.71|3853.71|0
1646401830000|2022-03-04 13:50:30|3855.35|3855.35|3855.24|3855.24|3855.45|3855.45|3855.24|3855.24|0
1646401840000|2022-03-04 13:50:40|3855.86|3855.86|3855.24|3855.24|3856.01|3856.01|3855.24|3855.24|0
1646401860000|2022-03-04 13:51:00|3855.18|3855.18|3855.18|3855.18|3855.18|3855.18|3855.18|3855.18|0
1646401870000|2022-03-04 13:51:10|3854.87|3854.87|3855.18|3855.18|3855.18|3855.18|3854.56|3854.56|0
1646401900000|2022-03-04 13:51:40|3855.12|3855.12|3855.12|3855.12|3855.12|3855.12|3855.12|3855.12|0
1646401910000|2022-03-04 13:51:50|3853.87|3853.87|3853.96|3853.96|3853.96|3853.96|3853.25|3853.25|0
1646401920000|2022-03-04 13:52:00|3854.27|3854.27|3854.26|3854.26|3854.46|3854.46|3853.83|3853.83|0
1646401930000|2022-03-04 13:52:10|3854.36|3854.36|3854.64|3854.64|3855.14|3855.14|3854.21|3854.21|0
1646401940000|2022-03-04 13:52:20|3854.49|3854.49|3854.67|3854.67|3854.67|3854.67|3854.49|3854.49|0
1646401950000|2022-03-04 13:52:30|3854.55|3854.55|3854.55|3854.55|3854.55|3854.55|3854.55|3854.55|0
1646401960000|2022-03-04 13:52:40|3855.18|3855.18|3855.49|3855.49|3855.49|3855.49|3855.18|3855.18|0
1646401970000|2022-03-04 13:52:50|3856.57|3856.57|3857.25|3857.25|3857.49|3857.49|3855.94|3855.94|0
1646401980000|2022-03-04 13:53:00|3857.49|3857.49|3858.58|3858.58|3858.58|3858.58|3857.49|3857.49|0
1646401990000|2022-03-04 13:53:10|3858.27|3858.27|3858.27|3858.27|3858.27|3858.27|3858.27|3858.27|0
1646402000000|2022-03-04 13:53:20|3858.21|3858.21|3858.16|3858.16|3858.21|3858.21|3858.16|3858.16|0
1646402010000|2022-03-04 13:53:30|3858.47|3858.47|3858.78|3858.78|3858.78|3858.78|3858.47|3858.47|0
1646402020000|2022-03-04 13:53:40|3858.61|3858.61|3857.63|3857.63|3858.61|3858.61|3857.63|3857.63|0
1646402030000|2022-03-04 13:53:50|3857.54|3857.54|3858.38|3858.38|3858.38|3858.38|3857.44|3857.44|0
1646402040000|2022-03-04 13:54:00|3858.56|3858.56|3860.3|3860.3|3860.3|3860.3|3858.56|3858.56|0
1646402050000|2022-03-04 13:54:10|3861.23|3861.23|3861.56|3861.56|3861.56|3861.56|3861.23|3861.23|0
1646402060000|2022-03-04 13:54:20|3861.68|3861.68|3861.37|3861.37|3861.68|3861.68|3861.37|3861.37|0
1646402070000|2022-03-04 13:54:30|3861.41|3861.41|3861.8|3861.8|3861.8|3861.8|3861.41|3861.41|0
1646402080000|2022-03-04 13:54:40|3862.11|3862.11|3862.07|3862.07|3862.11|3862.11|3862.07|3862.07|0
1646402090000|2022-03-04 13:54:50|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|0
1646402100000|2022-03-04 13:55:00|3861.76|3861.76|3859.58|3859.58|3861.76|3861.76|3859.58|3859.58|0
1646402110000|2022-03-04 13:55:10|3858.87|3858.87|3859.61|3859.61|3859.61|3859.61|3858.68|3858.68|0
1646402120000|2022-03-04 13:55:20|3859.92|3859.92|3860.23|3860.23|3860.23|3860.23|3859.92|3859.92|0
1646402130000|2022-03-04 13:55:30|3860.7|3860.7|3860.88|3860.88|3861.65|3861.65|3860.7|3860.7|0
1646402140000|2022-03-04 13:55:40|3860.56|3860.56|3860.35|3860.35|3860.56|3860.56|3860.25|3860.25|0
1646402160000|2022-03-04 13:56:00|3860.29|3860.29|3860.29|3860.29|3860.6|3860.6|3860.29|3860.29|0
1646402170000|2022-03-04 13:56:10|3860.31|3860.31|3860.44|3860.44|3860.44|3860.44|3859.66|3859.66|0
1646402180000|2022-03-04 13:56:20|3860.75|3860.75|3861.06|3861.06|3861.06|3861.06|3860.75|3860.75|0
1646402190000|2022-03-04 13:56:30|3860.75|3860.75|3860.6|3860.6|3860.75|3860.75|3860.6|3860.6|0
1646402210000|2022-03-04 13:56:50|3860.91|3860.91|3859.48|3859.48|3860.91|3860.91|3859.48|3859.48|0
1646402220000|2022-03-04 13:57:00|3859.36|3859.36|3860.3|3860.3|3860.3|3860.3|3859.36|3859.36|0
1646402230000|2022-03-04 13:57:10|3860.45|3860.45|3860.45|3860.45|3860.45|3860.45|3860.45|3860.45|0
1646402240000|2022-03-04 13:57:20|3860.49|3860.49|3860.84|3860.84|3860.84|3860.84|3860.45|3860.45|0
1646402250000|2022-03-04 13:57:30|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|0
1646402260000|2022-03-04 13:57:40|3861.09|3861.09|3861.09|3861.09|3861.09|3861.09|3861.09|3861.09|0
1646402270000|2022-03-04 13:57:50|3861.18|3861.18|3862.21|3862.21|3862.21|3862.21|3861.18|3861.18|0
1646402280000|2022-03-04 13:58:00|3862.17|3862.17|3863.13|3863.13|3863.13|3863.13|3862.05|3862.05|0
1646402290000|2022-03-04 13:58:10|3863.22|3863.22|3863.85|3863.85|3863.85|3863.85|3863.22|3863.22|0
1646402310000|2022-03-04 13:58:30|3863.94|3863.94|3863.94|3863.94|3863.94|3863.94|3863.94|3863.94|0
1646402320000|2022-03-04 13:58:40|3864.56|3864.56|3864.48|3864.48|3864.56|3864.56|3864.48|3864.48|0
1646402330000|2022-03-04 13:58:50|3864.57|3864.57|3865.19|3865.19|3865.19|3865.19|3864.57|3864.57|0
1646402340000|2022-03-04 13:59:00|3865.5|3865.5|3865.44|3865.44|3865.5|3865.5|3865.44|3865.44|0
1646402350000|2022-03-04 13:59:10|3865.75|3865.75|3864.82|3864.82|3865.75|3865.75|3864.82|3864.82|0
1646402360000|2022-03-04 13:59:20|3865.13|3865.13|3865.44|3865.44|3865.44|3865.44|3865.13|3865.13|0
1646402370000|2022-03-04 13:59:30|3865.32|3865.32|3865.75|3865.75|3865.75|3865.75|3865.32|3865.32|0
1646402380000|2022-03-04 13:59:40|3865.78|3865.78|3865.73|3865.73|3866.13|3866.13|3865.73|3865.73|0
1646402390000|2022-03-04 13:59:50|3865.8|3865.8|3865.88|3865.88|3865.88|3865.88|3865.8|3865.8|0
1646402400000|2022-03-04 14:00:00|3865.86|3865.86|3864.48|3864.48|3865.86|3865.86|3864.48|3864.48|0
1646402410000|2022-03-04 14:00:10|3864.45|3864.45|3864.46|3864.46|3864.46|3864.46|3864.14|3864.14|0
1646402420000|2022-03-04 14:00:20|3864.36|3864.36|3865.07|3865.07|3865.26|3865.26|3864.27|3864.27|0
1646402440000|2022-03-04 14:00:40|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|0
1646402450000|2022-03-04 14:00:50|3864.33|3864.33|3864.33|3864.33|3864.33|3864.33|3864.33|3864.33|0
1646402460000|2022-03-04 14:01:00|3864.17|3864.17|3864.33|3864.33|3864.68|3864.68|3863.87|3863.87|0
1646402470000|2022-03-04 14:01:10|3864.64|3864.64|3864.33|3864.33|3864.64|3864.64|3864.33|3864.33|0
1646402480000|2022-03-04 14:01:20|3864.38|3864.38|3864.07|3864.07|3864.38|3864.38|3864.07|3864.07|0
1646402490000|2022-03-04 14:01:30|3864.38|3864.38|3864.16|3864.16|3864.38|3864.38|3864.16|3864.16|0
1646402500000|2022-03-04 14:01:40|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|0
1646402510000|2022-03-04 14:01:50|3864.16|3864.16|3864.2|3864.2|3864.2|3864.2|3864.16|3864.16|0
1646402520000|2022-03-04 14:02:00|3864.61|3864.61|3865.02|3865.02|3865.02|3865.02|3864.61|3864.61|0
1646402530000|2022-03-04 14:02:10|3865.33|3865.33|3864.65|3864.65|3865.33|3865.33|3864.65|3864.65|0
1646402540000|2022-03-04 14:02:20|3864.96|3864.96|3863.97|3863.97|3864.96|3864.96|3863.97|3863.97|0
1646402550000|2022-03-04 14:02:30|3864.28|3864.28|3864.37|3864.37|3864.37|3864.37|3864.28|3864.28|0
1646402570000|2022-03-04 14:02:50|3864.47|3864.47|3864.58|3864.58|3864.58|3864.58|3864.47|3864.47|0
1646402590000|2022-03-04 14:03:10|3864.5|3864.5|3864.5|3864.5|3864.5|3864.5|3864.5|3864.5|0
1646402600000|2022-03-04 14:03:20|3864.41|3864.41|3863.78|3863.78|3864.41|3864.41|3863.78|3863.78|0
1646402610000|2022-03-04 14:03:30|3864.09|3864.09|3863.88|3863.88|3864.09|3864.09|3863.88|3863.88|0
1646402620000|2022-03-04 14:03:40|3864.19|3864.19|3864.1|3864.1|3864.19|3864.19|3863.79|3863.79|0
1646402630000|2022-03-04 14:03:50|3864.28|3864.28|3864.64|3864.64|3864.67|3864.67|3864.28|3864.28|0
1646402640000|2022-03-04 14:04:00|3864.7|3864.7|3864.64|3864.64|3864.7|3864.7|3864.64|3864.64|0
1646402650000|2022-03-04 14:04:10|3864.7|3864.7|3865.01|3865.01|3865.01|3865.01|3864.7|3864.7|0
1646402660000|2022-03-04 14:04:20|3864.7|3864.7|3864.11|3864.11|3864.7|3864.7|3864.11|3864.11|0
1646402680000|2022-03-04 14:04:40|3863.48|3863.48|3863.98|3863.98|3863.98|3863.98|3863.48|3863.48|0
1646402690000|2022-03-04 14:04:50|3863.67|3863.67|3863.21|3863.21|3863.82|3863.82|3863.06|3863.06|0
1646402700000|2022-03-04 14:05:00|3863.33|3863.33|3863.21|3863.21|3863.33|3863.33|3863.21|3863.21|0
1646402710000|2022-03-04 14:05:10|3862.44|3862.44|3861.67|3861.67|3862.44|3862.44|3861.67|3861.67|0
1646402730000|2022-03-04 14:05:30|3861.82|3861.82|3861.74|3861.74|3861.82|3861.82|3861.7|3861.7|0
1646402740000|2022-03-04 14:05:40|3860.45|3860.45|3860.42|3860.42|3860.95|3860.95|3860.32|3860.32|0
1646402750000|2022-03-04 14:05:50|3860.73|3860.73|3860.63|3860.63|3860.73|3860.73|3860.63|3860.63|0
1646402760000|2022-03-04 14:06:00|3860.67|3860.67|3860.98|3860.98|3861.29|3861.29|3860.67|3860.67|0
1646402770000|2022-03-04 14:06:10|3861.29|3861.29|3862.87|3862.87|3862.87|3862.87|3861.29|3861.29|0
1646402780000|2022-03-04 14:06:20|3862.56|3862.56|3862.39|3862.39|3862.56|3862.56|3862.39|3862.39|0
1646402790000|2022-03-04 14:06:30|3861.76|3861.76|3861.45|3861.45|3862.07|3862.07|3861.14|3861.14|0
1646402800000|2022-03-04 14:06:40|3861.76|3861.76|3861.72|3861.72|3861.76|3861.76|3861.72|3861.72|0
1646402810000|2022-03-04 14:06:50|3862.03|3862.03|3862.03|3862.03|3862.03|3862.03|3862.03|3862.03|0
1646402820000|2022-03-04 14:07:00|3862.25|3862.25|3862.59|3862.59|3862.59|3862.59|3862.25|3862.25|0
1646402830000|2022-03-04 14:07:10|3862.64|3862.64|3863.22|3863.22|3863.31|3863.31|3862.64|3862.64|0
1646402860000|2022-03-04 14:07:40|3863.84|3863.84|3863.53|3863.53|3863.84|3863.84|3863.53|3863.53|0
1646402870000|2022-03-04 14:07:50|3863.22|3863.22|3863.32|3863.32|3863.69|3863.69|3863.22|3863.22|0
1646402880000|2022-03-04 14:08:00|3863.63|3863.63|3865.02|3865.02|3865.02|3865.02|3863.63|3863.63|0
1646402890000|2022-03-04 14:08:10|3865.11|3865.11|3864.78|3864.78|3865.11|3865.11|3864.74|3864.74|0
1646402900000|2022-03-04 14:08:20|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|0
1646402910000|2022-03-04 14:08:30|3864.67|3864.67|3865.1|3865.1|3866.53|3866.53|3864.67|3864.67|0
1646402920000|2022-03-04 14:08:40|3865.41|3865.41|3865.96|3865.96|3865.96|3865.96|3865.41|3865.41|0
1646402930000|2022-03-04 14:08:50|3866|3866|3866.19|3866.19|3866.19|3866.19|3866|3866|0
1646402940000|2022-03-04 14:09:00|3866.28|3866.28|3867.14|3867.14|3867.14|3867.14|3866.28|3866.28|0
1646402960000|2022-03-04 14:09:20|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|0
1646402970000|2022-03-04 14:09:30|3867.07|3867.07|3867.07|3867.07|3867.07|3867.07|3867.07|3867.07|0
1646402980000|2022-03-04 14:09:40|3866.45|3866.45|3865.71|3865.71|3866.45|3866.45|3865.71|3865.71|0
1646402990000|2022-03-04 14:09:50|3865.4|3865.4|3865.4|3865.4|3865.4|3865.4|3865.4|3865.4|0
1646403000000|2022-03-04 14:10:00|3865.71|3865.71|3865.41|3865.41|3865.73|3865.73|3865.1|3865.1|0
1646403020000|2022-03-04 14:10:20|3864.79|3864.79|3865.1|3865.1|3865.1|3865.1|3864.79|3864.79|0
1646403030000|2022-03-04 14:10:30|3864.79|3864.79|3864.67|3864.67|3864.79|3864.79|3864.67|3864.67|0
1646403050000|2022-03-04 14:10:50|3864.58|3864.58|3864.49|3864.49|3864.58|3864.58|3864.49|3864.49|0
1646403060000|2022-03-04 14:11:00|3864.95|3864.95|3865.72|3865.72|3865.72|3865.72|3864.95|3864.95|0
1646403070000|2022-03-04 14:11:10|3866.34|3866.34|3866.53|3866.53|3866.53|3866.53|3866.34|3866.34|0
1646403090000|2022-03-04 14:11:30|3866.65|3866.65|3867.63|3867.63|3867.63|3867.63|3866.65|3866.65|0
1646403100000|2022-03-04 14:11:40|3867.72|3867.72|3868.67|3868.67|3868.67|3868.67|3867.72|3867.72|0
1646403110000|2022-03-04 14:11:50|3868.36|3868.36|3868.05|3868.05|3868.36|3868.36|3868.05|3868.05|0
1646403120000|2022-03-04 14:12:00|3868.36|3868.36|3868.06|3868.06|3868.53|3868.53|3867.91|3867.91|0
1646403130000|2022-03-04 14:12:10|3868.68|3868.68|3868.06|3868.06|3868.68|3868.68|3868.06|3868.06|0
1646403140000|2022-03-04 14:12:20|3867.44|3867.44|3867.29|3867.29|3867.75|3867.75|3867.29|3867.29|0
1646403150000|2022-03-04 14:12:30|3866.67|3866.67|3866.55|3866.55|3866.98|3866.98|3866.45|3866.45|0
1646403160000|2022-03-04 14:12:40|3866.59|3866.59|3866.88|3866.88|3866.88|3866.88|3866.59|3866.59|0
1646403170000|2022-03-04 14:12:50|3866.26|3866.26|3866.35|3866.35|3866.35|3866.35|3866.26|3866.26|0
1646403180000|2022-03-04 14:13:00|3866.04|3866.04|3866.35|3866.35|3866.35|3866.35|3866.04|3866.04|0
1646403190000|2022-03-04 14:13:10|3865.73|3865.73|3866.04|3866.04|3866.04|3866.04|3865.73|3865.73|0
1646403200000|2022-03-04 14:13:20|3866.22|3866.22|3866.34|3866.34|3866.34|3866.34|3866.22|3866.22|0
1646403210000|2022-03-04 14:13:30|3866.56|3866.56|3866.56|3866.56|3866.56|3866.56|3866.25|3866.25|0
1646403220000|2022-03-04 14:13:40|3866.25|3866.25|3866.16|3866.16|3866.25|3866.25|3866.16|3866.16|0
1646403230000|2022-03-04 14:13:50|3865.54|3865.54|3865.41|3865.41|3865.87|3865.87|3865.25|3865.25|0
1646403240000|2022-03-04 14:14:00|3865.1|3865.1|3864.91|3864.91|3865.47|3865.47|3864.91|3864.91|0
1646403250000|2022-03-04 14:14:10|3865.22|3865.22|3866|3866|3866|3866|3865.22|3865.22|0
1646403270000|2022-03-04 14:14:30|3865.94|3865.94|3865.47|3865.47|3865.94|3865.94|3865.47|3865.47|0
1646403280000|2022-03-04 14:14:40|3866.09|3866.09|3865.47|3865.47|3866.09|3866.09|3865.47|3865.47|0
1646403290000|2022-03-04 14:14:50|3866.09|3866.09|3866.25|3866.25|3866.4|3866.4|3866.09|3866.09|0
1646403300000|2022-03-04 14:15:00|3866.56|3866.56|3867.18|3867.18|3867.49|3867.49|3866.56|3866.56|0
1646403310000|2022-03-04 14:15:10|3866.87|3866.87|3866.87|3866.87|3866.87|3866.87|3866.87|3866.87|0
1646403320000|2022-03-04 14:15:20|3866.96|3866.96|3867.06|3867.06|3867.06|3867.06|3866.59|3866.59|0
1646403330000|2022-03-04 14:15:30|3867.37|3867.37|3869.13|3869.13|3869.13|3869.13|3867.37|3867.37|0
1646403340000|2022-03-04 14:15:40|3868.82|3868.82|3868.54|3868.54|3869.13|3869.13|3868.54|3868.54|0
1646403350000|2022-03-04 14:15:50|3868.38|3868.38|3865.74|3865.74|3868.38|3868.38|3865.74|3865.74|0
1646403360000|2022-03-04 14:16:00|3866.36|3866.36|3866.99|3866.99|3866.99|3866.99|3866.36|3866.36|0
1646403370000|2022-03-04 14:16:10|3867.3|3867.3|3867.86|3867.86|3867.92|3867.92|3867.3|3867.3|0
1646403380000|2022-03-04 14:16:20|3867.92|3867.92|3867.98|3867.98|3867.98|3867.98|3867.92|3867.92|0
1646403390000|2022-03-04 14:16:30|3867.7|3867.7|3867.41|3867.41|3867.73|3867.73|3867.41|3867.41|0
1646403400000|2022-03-04 14:16:40|3866.79|3866.79|3867.75|3867.75|3867.75|3867.75|3866.79|3866.79|0
1646403410000|2022-03-04 14:16:50|3867.44|3867.44|3867.44|3867.44|3867.44|3867.44|3867.44|3867.44|0
1646403420000|2022-03-04 14:17:00|3867.32|3867.32|3868.09|3868.09|3868.09|3868.09|3867.32|3867.32|0
1646403430000|2022-03-04 14:17:10|3868.03|3868.03|3868.03|3868.03|3868.19|3868.19|3868.03|3868.03|0
1646403440000|2022-03-04 14:17:20|3867.98|3867.98|3867.05|3867.05|3867.98|3867.98|3867.05|3867.05|0
1646403470000|2022-03-04 14:17:50|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|0
1646403510000|2022-03-04 14:18:30|3867.05|3867.05|3867.23|3867.23|3867.33|3867.33|3867.05|3867.05|0
1646403520000|2022-03-04 14:18:40|3867.17|3867.17|3867.06|3867.06|3867.17|3867.17|3867.06|3867.06|0
1646403530000|2022-03-04 14:18:50|3867.52|3867.52|3867.43|3867.43|3867.52|3867.52|3867.43|3867.43|0
1646403540000|2022-03-04 14:19:00|3866.8|3866.8|3866.31|3866.31|3866.86|3866.86|3866.31|3866.31|0
1646403550000|2022-03-04 14:19:10|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|0
1646403570000|2022-03-04 14:19:30|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|0
1646403580000|2022-03-04 14:19:40|3865.58|3865.58|3865.58|3865.58|3865.58|3865.58|3865.58|3865.58|0
1646403590000|2022-03-04 14:19:50|3864.96|3864.96|3864.87|3864.87|3864.96|3864.96|3864.87|3864.87|0
1646403600000|2022-03-04 14:20:00|3864.82|3864.82|3865.13|3865.13|3865.44|3865.44|3864.51|3864.51|0
1646403610000|2022-03-04 14:20:10|3865.44|3865.44|3865.23|3865.23|3865.5|3865.5|3865.04|3865.04|0
1646403630000|2022-03-04 14:20:30|3865.38|3865.38|3865.69|3865.69|3866.31|3866.31|3865.38|3865.38|0
1646403640000|2022-03-04 14:20:40|3866.47|3866.47|3866.71|3866.71|3866.71|3866.71|3866.47|3866.47|0
1646403660000|2022-03-04 14:21:00|3866.76|3866.76|3866.76|3866.76|3866.76|3866.76|3866.14|3866.14|0
1646403670000|2022-03-04 14:21:10|3866.91|3866.91|3867.25|3867.25|3867.25|3867.25|3866.91|3866.91|0
1646403680000|2022-03-04 14:21:20|3867.34|3867.34|3869.26|3869.26|3869.26|3869.26|3867.34|3867.34|0
1646403690000|2022-03-04 14:21:30|3869.57|3869.57|3869.53|3869.53|3869.57|3869.57|3869.53|3869.53|0
1646403700000|2022-03-04 14:21:40|3869.34|3869.34|3870.06|3870.06|3870.06|3870.06|3869.34|3869.34|0
1646403710000|2022-03-04 14:21:50|3870.15|3870.15|3869.32|3869.32|3870.15|3870.15|3869.06|3869.06|0
1646403720000|2022-03-04 14:22:00|3869.26|3869.26|3870|3870|3870|3870|3869.26|3869.26|0
1646403730000|2022-03-04 14:22:10|3870.06|3870.06|3870.68|3870.68|3870.99|3870.99|3869.75|3869.75|0
1646403740000|2022-03-04 14:22:20|3870.37|3870.37|3871.17|3871.17|3871.17|3871.17|3870.37|3870.37|0
1646403750000|2022-03-04 14:22:30|3870.86|3870.86|3870.95|3870.95|3871.05|3871.05|3870.86|3870.86|0
1646403760000|2022-03-04 14:22:40|3871.26|3871.26|3871.73|3871.73|3871.73|3871.73|3871.26|3871.26|0
1646403770000|2022-03-04 14:22:50|3871.42|3871.42|3870.72|3870.72|3871.42|3871.42|3870.33|3870.33|0
1646403780000|2022-03-04 14:23:00|3869.95|3869.95|3870.01|3870.01|3870.72|3870.72|3869.95|3869.95|0
1646403790000|2022-03-04 14:23:10|3869.9|3869.9|3869.9|3869.9|3869.9|3869.9|3869.9|3869.9|0
1646403810000|2022-03-04 14:23:30|3869.74|3869.74|3868.31|3868.31|3869.74|3869.74|3868.31|3868.31|0
1646403820000|2022-03-04 14:23:40|3868.16|3868.16|3867.69|3867.69|3868.16|3868.16|3867.69|3867.69|0
1646403840000|2022-03-04 14:24:00|3867.46|3867.46|3867.68|3867.68|3867.68|3867.68|3866.99|3866.99|0
1646403850000|2022-03-04 14:24:10|3867.58|3867.58|3868.83|3868.83|3868.83|3868.83|3867.58|3867.58|0
1646403860000|2022-03-04 14:24:20|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|0
1646403870000|2022-03-04 14:24:30|3869.35|3869.35|3869.32|3869.32|3869.35|3869.35|3869.32|3869.32|0
1646403880000|2022-03-04 14:24:40|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|0
1646403890000|2022-03-04 14:24:50|3868.86|3868.86|3868.17|3868.17|3868.86|3868.86|3868.17|3868.17|0
1646403900000|2022-03-04 14:25:00|3868.48|3868.48|3868.48|3868.48|3868.48|3868.48|3868.48|3868.48|0
1646403910000|2022-03-04 14:25:10|3868.39|3868.39|3867.19|3867.19|3868.39|3868.39|3867.19|3867.19|0
1646403920000|2022-03-04 14:25:20|3867.1|3867.1|3866.55|3866.55|3867.1|3867.1|3866.55|3866.55|0
1646403930000|2022-03-04 14:25:30|3866.43|3866.43|3865.62|3865.62|3866.43|3866.43|3865.62|3865.62|0
1646403940000|2022-03-04 14:25:40|3864.69|3864.69|3864.53|3864.53|3864.69|3864.69|3864.53|3864.53|0
1646403950000|2022-03-04 14:25:50|3864.44|3864.44|3864.44|3864.44|3864.44|3864.44|3864.44|3864.44|0
1646403960000|2022-03-04 14:26:00|3863.51|3863.51|3863.75|3863.75|3863.75|3863.75|3863.51|3863.51|0
1646403970000|2022-03-04 14:26:10|3864.06|3864.06|3864.06|3864.06|3864.06|3864.06|3864.06|3864.06|0
1646403980000|2022-03-04 14:26:20|3864.03|3864.03|3864.54|3864.54|3864.63|3864.63|3864.03|3864.03|0
1646403990000|2022-03-04 14:26:30|3864.63|3864.63|3863.38|3863.38|3864.63|3864.63|3863.07|3863.07|0
1646404000000|2022-03-04 14:26:40|3864.01|3864.01|3864.01|3864.01|3864.01|3864.01|3863.69|3863.69|0
1646404020000|2022-03-04 14:27:00|3863.69|3863.69|3862.39|3862.39|3863.69|3863.69|3862.39|3862.39|0
1646404030000|2022-03-04 14:27:10|3862.37|3862.37|3863.08|3863.08|3863.08|3863.08|3862.37|3862.37|0
1646404040000|2022-03-04 14:27:20|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|0
1646404050000|2022-03-04 14:27:30|3861.22|3861.22|3862.15|3862.15|3862.15|3862.15|3861.22|3861.22|0
1646404060000|2022-03-04 14:27:40|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|0
1646404070000|2022-03-04 14:27:50|3861.85|3861.85|3862.46|3862.46|3862.46|3862.46|3861.85|3861.85|0
1646404080000|2022-03-04 14:28:00|3862.78|3862.78|3863.18|3863.18|3863.8|3863.8|3862.78|3862.78|0
1646404090000|2022-03-04 14:28:10|3863.33|3863.33|3864|3864|3864|3864|3863.33|3863.33|0
1646404100000|2022-03-04 14:28:20|3864.31|3864.31|3867.1|3867.1|3867.1|3867.1|3864.31|3864.31|0
1646404110000|2022-03-04 14:28:30|3867.41|3867.41|3867.72|3867.72|3867.72|3867.72|3867.41|3867.41|0
1646404120000|2022-03-04 14:28:40|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|3867.47|3867.47|0
1646404130000|2022-03-04 14:28:50|3867.62|3867.62|3867.31|3867.31|3867.62|3867.62|3867|3867|0
1646404140000|2022-03-04 14:29:00|3867|3867|3867.12|3867.12|3867.31|3867.31|3867|3867|0
1646404150000|2022-03-04 14:29:10|3866.97|3866.97|3866.97|3866.97|3866.97|3866.97|3866.97|3866.97|0
1646404160000|2022-03-04 14:29:20|3866.66|3866.66|3866.66|3866.66|3866.66|3866.66|3866.66|3866.66|0
1646404170000|2022-03-04 14:29:30|3866.03|3866.03|3865.72|3865.72|3866.03|3866.03|3865.72|3865.72|0
1646404180000|2022-03-04 14:29:40|3865.63|3865.63|3865.22|3865.22|3865.63|3865.63|3865.22|3865.22|0
1646404190000|2022-03-04 14:29:50|3865.13|3865.13|3864.04|3864.04|3865.13|3865.13|3863.58|3863.58|0
1646404200000|2022-03-04 14:30:00|3864.35|3864.35|3865.95|3865.95|3865.95|3865.95|3863.25|3863.25|0
1646404210000|2022-03-04 14:30:10|3865.33|3865.33|3857.17|3857.17|3865.33|3865.33|3857.02|3857.02|0
1646404220000|2022-03-04 14:30:20|3855.93|3855.93|3855.46|3855.46|3856.71|3856.71|3854.68|3854.68|0
1646404230000|2022-03-04 14:30:30|3854.53|3854.53|3853.22|3853.22|3854.53|3854.53|3852.44|3852.44|0
1646404240000|2022-03-04 14:30:40|3853.53|3853.53|3851.23|3851.23|3854.03|3854.03|3851.23|3851.23|0
1646404250000|2022-03-04 14:30:50|3851.29|3851.29|3851.91|3851.91|3852.22|3852.22|3850.67|3850.67|0
1646404260000|2022-03-04 14:31:00|3850.98|3850.98|3851.66|3851.66|3852.63|3852.63|3850.09|3850.09|0
1646404270000|2022-03-04 14:31:10|3851.72|3851.72|3851.69|3851.69|3852.31|3852.31|3851.69|3851.69|0
1646404280000|2022-03-04 14:31:20|3851.53|3851.53|3851.88|3851.88|3852.5|3852.5|3851.47|3851.47|0
1646404290000|2022-03-04 14:31:30|3852.5|3852.5|3853.3|3853.3|3853.3|3853.3|3852.5|3852.5|0
1646404300000|2022-03-04 14:31:40|3853.92|3853.92|3854.2|3854.2|3854.2|3854.2|3853.76|3853.76|0
1646404310000|2022-03-04 14:31:50|3854.35|3854.35|3854.35|3854.35|3854.51|3854.51|3853.88|3853.88|0
1646404320000|2022-03-04 14:32:00|3854.44|3854.44|3854.29|3854.29|3855.53|3855.53|3853.2|3853.2|0
1646404330000|2022-03-04 14:32:10|3853.98|3853.98|3853.52|3853.52|3854.13|3854.13|3853.36|3853.36|0
1646404340000|2022-03-04 14:32:20|3853.83|3853.83|3849.4|3849.4|3853.83|3853.83|3849.4|3849.4|0
1646404350000|2022-03-04 14:32:30|3849.03|3849.03|3849.2|3849.2|3849.39|3849.39|3848.46|3848.46|0
1646404360000|2022-03-04 14:32:40|3848.88|3848.88|3849.45|3849.45|3849.76|3849.76|3848.88|3848.88|0
1646404370000|2022-03-04 14:32:50|3849.14|3849.14|3848.72|3848.72|3849.14|3849.14|3848.69|3848.69|0
1646404380000|2022-03-04 14:33:00|3849.34|3849.34|3850.07|3850.07|3850.23|3850.23|3849.29|3849.29|0
1646404390000|2022-03-04 14:33:10|3851.31|3851.31|3851.29|3851.29|3851.63|3851.63|3851|3851|0
1646404400000|2022-03-04 14:33:20|3851.27|3851.27|3852.59|3852.59|3852.59|3852.59|3851.27|3851.27|0
1646404410000|2022-03-04 14:33:30|3852.28|3852.28|3851.63|3851.63|3853.21|3853.21|3851.63|3851.63|0
1646404420000|2022-03-04 14:33:40|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|3851.1|3851.1|0
1646404430000|2022-03-04 14:33:50|3851.76|3851.76|3851.64|3851.64|3851.76|3851.76|3851.64|3851.64|0
1646404440000|2022-03-04 14:34:00|3851.59|3851.59|3852.85|3852.85|3853.16|3853.16|3851.12|3851.12|0
1646404450000|2022-03-04 14:34:10|3853.16|3853.16|3852.69|3852.69|3853.16|3853.16|3851.92|3851.92|0
1646404460000|2022-03-04 14:34:20|3852.54|3852.54|3851.12|3851.12|3852.54|3852.54|3851.11|3851.11|0
1646404470000|2022-03-04 14:34:30|3851.17|3851.17|3851.13|3851.13|3851.85|3851.85|3851.13|3851.13|0
1646404480000|2022-03-04 14:34:40|3851.04|3851.04|3851.66|3851.66|3851.66|3851.66|3850.23|3850.23|0
1646404490000|2022-03-04 14:34:50|3851.97|3851.97|3851.35|3851.35|3852.28|3852.28|3851.35|3851.35|0
1646404500000|2022-03-04 14:35:00|3851.07|3851.07|3850.95|3850.95|3851.07|3851.07|3849.99|3849.99|0
1646404510000|2022-03-04 14:35:10|3851.26|3851.26|3850.98|3850.98|3851.38|3851.38|3850.92|3850.92|0
1646404520000|2022-03-04 14:35:20|3851.29|3851.29|3849.99|3849.99|3851.91|3851.91|3849.99|3849.99|0
1646404530000|2022-03-04 14:35:30|3849.68|3849.68|3850.36|3850.36|3850.36|3850.36|3848.55|3848.55|0
1646404540000|2022-03-04 14:35:40|3850.2|3850.2|3850.01|3850.01|3850.73|3850.73|3849.73|3849.73|0
1646404550000|2022-03-04 14:35:50|3850.07|3850.07|3852|3852|3852|3852|3850.07|3850.07|0
1646404560000|2022-03-04 14:36:00|3851.37|3851.37|3851.85|3851.85|3851.85|3851.85|3850.6|3850.6|0
1646404570000|2022-03-04 14:36:10|3851.54|3851.54|3853.51|3853.51|3853.51|3853.51|3851.18|3851.18|0
1646404580000|2022-03-04 14:36:20|3853.2|3853.2|3850.56|3850.56|3853.51|3853.51|3850.56|3850.56|0
1646404590000|2022-03-04 14:36:30|3851.8|3851.8|3851.75|3851.75|3851.8|3851.8|3851.75|3851.75|0
1646404600000|2022-03-04 14:36:40|3849.88|3849.88|3851.08|3851.08|3851.08|3851.08|3849.43|3849.43|0
1646404610000|2022-03-04 14:36:50|3850.77|3850.77|3847.86|3847.86|3850.77|3850.77|3847.86|3847.86|0
1646404620000|2022-03-04 14:37:00|3847.55|3847.55|3847.94|3847.94|3848.58|3848.58|3847.55|3847.55|0
1646404630000|2022-03-04 14:37:10|3848.56|3848.56|3844.9|3844.9|3848.56|3848.56|3844.9|3844.9|0
1646404640000|2022-03-04 14:37:20|3846.45|3846.45|3845.44|3845.44|3846.52|3846.52|3845.44|3845.44|0
1646404650000|2022-03-04 14:37:30|3845.35|3845.35|3845.53|3845.53|3845.53|3845.53|3845.35|3845.35|0
1646404660000|2022-03-04 14:37:40|3846.15|3846.15|3847.35|3847.35|3847.35|3847.35|3846.15|3846.15|0
1646404670000|2022-03-04 14:37:50|3847.67|3847.67|3848.76|3848.76|3848.76|3848.76|3847.04|3847.04|0
1646404680000|2022-03-04 14:38:00|3847.21|3847.21|3846.43|3846.43|3847.21|3847.21|3845.81|3845.81|0
1646404690000|2022-03-04 14:38:10|3845.81|3845.81|3846.04|3846.04|3846.04|3846.04|3845.81|3845.81|0
1646404700000|2022-03-04 14:38:20|3846.35|3846.35|3847.37|3847.37|3847.37|3847.37|3846.35|3846.35|0
1646404710000|2022-03-04 14:38:30|3846.44|3846.44|3846.51|3846.51|3847.06|3847.06|3846.13|3846.13|0
1646404720000|2022-03-04 14:38:40|3846.46|3846.46|3846.19|3846.19|3846.5|3846.5|3845.88|3845.88|0
1646404730000|2022-03-04 14:38:50|3846.81|3846.81|3846.81|3846.81|3846.81|3846.81|3846.19|3846.19|0
1646404740000|2022-03-04 14:39:00|3846.5|3846.5|3843.87|3843.87|3846.5|3846.5|3843.09|3843.09|0
1646404750000|2022-03-04 14:39:10|3844.18|3844.18|3844.18|3844.18|3844.8|3844.8|3844.18|3844.18|0
1646404760000|2022-03-04 14:39:20|3844.8|3844.8|3843.76|3843.76|3844.8|3844.8|3843.42|3843.42|0
1646404770000|2022-03-04 14:39:30|3844.38|3844.38|3844.69|3844.69|3844.69|3844.69|3844.07|3844.07|0
1646404780000|2022-03-04 14:39:40|3845.94|3845.94|3847.02|3847.02|3847.02|3847.02|3845.94|3845.94|0
1646404790000|2022-03-04 14:39:50|3846.93|3846.93|3847.23|3847.23|3847.23|3847.23|3846.31|3846.31|0
1646404800000|2022-03-04 14:40:00|3847.11|3847.11|3845.47|3845.47|3847.11|3847.11|3845.47|3845.47|0
1646404810000|2022-03-04 14:40:10|3845.41|3845.41|3844.88|3844.88|3845.41|3845.41|3844.57|3844.57|0
1646404820000|2022-03-04 14:40:20|3845.19|3845.19|3842.65|3842.65|3845.97|3845.97|3842.65|3842.65|0
1646404830000|2022-03-04 14:40:30|3842.03|3842.03|3842.91|3842.91|3842.91|3842.91|3842.03|3842.03|0
1646404840000|2022-03-04 14:40:40|3843.23|3843.23|3843.04|3843.04|3843.66|3843.66|3843.04|3843.04|0
1646404850000|2022-03-04 14:40:50|3842.92|3842.92|3845.18|3845.18|3845.18|3845.18|3842.46|3842.46|0
1646404860000|2022-03-04 14:41:00|3845.24|3845.24|3845.85|3845.85|3846.78|3846.78|3845.24|3845.24|0
1646404870000|2022-03-04 14:41:10|3845.7|3845.7|3845.47|3845.47|3845.7|3845.7|3844.23|3844.23|0
1646404880000|2022-03-04 14:41:20|3845.62|3845.62|3845.93|3845.93|3846.27|3846.27|3845.47|3845.47|0
1646404890000|2022-03-04 14:41:30|3846.12|3846.12|3848.91|3848.91|3848.91|3848.91|3846.12|3846.12|0
1646404900000|2022-03-04 14:41:40|3848.6|3848.6|3850.09|3850.09|3850.09|3850.09|3848.6|3848.6|0
1646404910000|2022-03-04 14:41:50|3849.97|3849.97|3850.5|3850.5|3850.5|3850.5|3849.57|3849.57|0
1646404920000|2022-03-04 14:42:00|3849.88|3849.88|3848.83|3848.83|3849.88|3849.88|3848.32|3848.32|0
1646404930000|2022-03-04 14:42:10|3848.98|3848.98|3847.96|3847.96|3848.98|3848.98|3847.96|3847.96|0
1646404940000|2022-03-04 14:42:20|3848.11|3848.11|3847.85|3847.85|3848.48|3848.48|3847.85|3847.85|0
1646404950000|2022-03-04 14:42:30|3847.23|3847.23|3845.75|3845.75|3847.29|3847.29|3845.42|3845.42|0
1646404960000|2022-03-04 14:42:40|3847.15|3847.15|3849.63|3849.63|3849.94|3849.94|3847.15|3847.15|0
1646404970000|2022-03-04 14:42:50|3849.61|3849.61|3850.01|3850.01|3850.01|3850.01|3849.55|3849.55|0
1646404980000|2022-03-04 14:43:00|3850.32|3850.32|3850.16|3850.16|3850.32|3850.32|3849.55|3849.55|0
1646404990000|2022-03-04 14:43:10|3850.22|3850.22|3851.59|3851.59|3851.59|3851.59|3850.22|3850.22|0
1646405000000|2022-03-04 14:43:20|3851.67|3851.67|3851.05|3851.05|3851.98|3851.98|3851.05|3851.05|0
1646405010000|2022-03-04 14:43:30|3851.98|3851.98|3852.57|3852.57|3852.57|3852.57|3851.95|3851.95|0
1646405020000|2022-03-04 14:43:40|3851.33|3851.33|3850.95|3850.95|3851.64|3851.64|3850.24|3850.24|0
1646405030000|2022-03-04 14:43:50|3851.01|3851.01|3851.38|3851.38|3851.38|3851.38|3850.38|3850.38|0
1646405040000|2022-03-04 14:44:00|3850.76|3850.76|3851.38|3851.38|3851.69|3851.69|3850.45|3850.45|0
1646405050000|2022-03-04 14:44:10|3851.69|3851.69|3852.93|3852.93|3852.93|3852.93|3851.69|3851.69|0
1646405070000|2022-03-04 14:44:30|3852.87|3852.87|3850.8|3850.8|3852.87|3852.87|3850.18|3850.18|0
1646405080000|2022-03-04 14:44:40|3850.9|3850.9|3851.03|3851.03|3851.21|3851.21|3850.9|3850.9|0
1646405090000|2022-03-04 14:44:50|3850.41|3850.41|3850.41|3850.41|3850.72|3850.72|3850.41|3850.41|0
1646405100000|2022-03-04 14:45:00|3850.72|3850.72|3851|3851|3851.34|3851.34|3850.43|3850.43|0
1646405110000|2022-03-04 14:45:10|3849.75|3849.75|3850.69|3850.69|3850.69|3850.69|3849.75|3849.75|0
1646405120000|2022-03-04 14:45:20|3850.41|3850.41|3850.72|3850.72|3850.72|3850.72|3850.31|3850.31|0
1646405130000|2022-03-04 14:45:30|3851.03|3851.03|3850.52|3850.52|3851.15|3851.15|3849.99|3849.99|0
1646405140000|2022-03-04 14:45:40|3850.44|3850.44|3850.44|3850.44|3850.44|3850.44|3850.44|3850.44|0
1646405150000|2022-03-04 14:45:50|3850.38|3850.38|3849.36|3849.36|3850.38|3850.38|3849.36|3849.36|0
1646405160000|2022-03-04 14:46:00|3849.7|3849.7|3850.7|3850.7|3850.7|3850.7|3849.27|3849.27|0
1646405170000|2022-03-04 14:46:10|3849.77|3849.77|3849.4|3849.4|3850.33|3850.33|3848.77|3848.77|0
1646405180000|2022-03-04 14:46:20|3849.09|3849.09|3849.03|3849.03|3849.09|3849.09|3848.97|3848.97|0
1646405190000|2022-03-04 14:46:30|3848.97|3848.97|3849.34|3849.34|3849.34|3849.34|3848.91|3848.91|0
1646405200000|2022-03-04 14:46:40|3849.18|3849.18|3849.47|3849.47|3849.47|3849.47|3848.87|3848.87|0
1646405210000|2022-03-04 14:46:50|3849.78|3849.78|3849.56|3849.56|3849.78|3849.78|3849.47|3849.47|0
1646405220000|2022-03-04 14:47:00|3849.41|3849.41|3848.34|3848.34|3849.81|3849.81|3848.34|3848.34|0
1646405230000|2022-03-04 14:47:10|3847.71|3847.71|3848.15|3848.15|3848.15|3848.15|3847.12|3847.12|0
1646405240000|2022-03-04 14:47:20|3848.46|3848.46|3847.78|3847.78|3848.46|3848.46|3847|3847|0
1646405250000|2022-03-04 14:47:30|3848.09|3848.09|3849.8|3849.8|3849.8|3849.8|3848.09|3848.09|0
1646405260000|2022-03-04 14:47:40|3849.76|3849.76|3849.76|3849.76|3849.76|3849.76|3848.82|3848.82|0
1646405270000|2022-03-04 14:47:50|3850.07|3850.07|3850.53|3850.53|3850.69|3850.69|3850.07|3850.07|0
1646405280000|2022-03-04 14:48:00|3850.58|3850.58|3851.73|3851.73|3851.73|3851.73|3849.95|3849.95|0
1646405290000|2022-03-04 14:48:10|3852.35|3852.35|3852.66|3852.66|3852.75|3852.75|3852.35|3852.35|0
1646405300000|2022-03-04 14:48:20|3853.12|3853.12|3853.12|3853.12|3853.18|3853.18|3853.12|3853.12|0
1646405310000|2022-03-04 14:48:30|3853.16|3853.16|3853|3853|3853.31|3853.31|3853|3853|0
1646405320000|2022-03-04 14:48:40|3853.31|3853.31|3854.25|3854.25|3854.87|3854.87|3853.31|3853.31|0
1646405330000|2022-03-04 14:48:50|3853.94|3853.94|3851.94|3851.94|3854.25|3854.25|3851.76|3851.76|0
1646405340000|2022-03-04 14:49:00|3852.26|3852.26|3851.63|3851.63|3852.88|3852.88|3850.39|3850.39|0
1646405350000|2022-03-04 14:49:10|3852.26|3852.26|3854.27|3854.27|3854.27|3854.27|3851.01|3851.01|0
1646405360000|2022-03-04 14:49:20|3853.65|3853.65|3853.34|3853.34|3853.96|3853.96|3853.19|3853.19|0
1646405370000|2022-03-04 14:49:30|3853.4|3853.4|3851.05|3851.05|3853.4|3853.4|3851.05|3851.05|0
1646405380000|2022-03-04 14:49:40|3850.43|3850.43|3849.65|3849.65|3850.43|3850.43|3849.65|3849.65|0
1646405390000|2022-03-04 14:49:50|3849.56|3849.56|3848.76|3848.76|3849.56|3849.56|3848.61|3848.61|0
1646405400000|2022-03-04 14:50:00|3848.75|3848.75|3849.61|3849.61|3849.61|3849.61|3848.75|3848.75|0
1646405410000|2022-03-04 14:50:10|3849.7|3849.7|3849.89|3849.89|3849.89|3849.89|3848.65|3848.65|0
1646405420000|2022-03-04 14:50:20|3850.21|3850.21|3850.14|3850.14|3850.21|3850.21|3849.27|3849.27|0
1646405430000|2022-03-04 14:50:30|3850.23|3850.23|3851.7|3851.7|3851.7|3851.7|3850.23|3850.23|0
1646405440000|2022-03-04 14:50:40|3851.39|3851.39|3851.02|3851.02|3851.64|3851.64|3851.02|3851.02|0
1646405450000|2022-03-04 14:50:50|3850.98|3850.98|3852.41|3852.41|3852.41|3852.41|3850.98|3850.98|0
1646405460000|2022-03-04 14:51:00|3851.78|3851.78|3851.01|3851.01|3851.94|3851.94|3851.01|3851.01|0
1646405470000|2022-03-04 14:51:10|3850.7|3850.7|3849.46|3849.46|3850.7|3850.7|3849.15|3849.15|0
1646405480000|2022-03-04 14:51:20|3849.77|3849.77|3850.54|3850.54|3850.54|3850.54|3849.46|3849.46|0
1646405490000|2022-03-04 14:51:30|3850.85|3850.85|3851.25|3851.25|3851.47|3851.47|3850.85|3850.85|0
1646405500000|2022-03-04 14:51:40|3850.94|3850.94|3850.82|3850.82|3850.94|3850.94|3850.51|3850.51|0
1646405510000|2022-03-04 14:51:50|3851.14|3851.14|3850.42|3850.42|3851.14|3851.14|3850.42|3850.42|0
1646405520000|2022-03-04 14:52:00|3850.73|3850.73|3851.72|3851.72|3851.72|3851.72|3850.11|3850.11|0
1646405530000|2022-03-04 14:52:10|3852.34|3852.34|3852.63|3852.63|3852.63|3852.63|3852.03|3852.03|0
1646405540000|2022-03-04 14:52:20|3852.68|3852.68|3851.98|3851.98|3852.68|3852.68|3851.96|3851.96|0
1646405560000|2022-03-04 14:52:40|3851.67|3851.67|3851.85|3851.85|3851.85|3851.85|3851.67|3851.67|0
1646405570000|2022-03-04 14:52:50|3851.54|3851.54|3849.83|3849.83|3852.31|3852.31|3849.83|3849.83|0
1646405580000|2022-03-04 14:53:00|3849.73|3849.73|3852.18|3852.18|3852.18|3852.18|3849.73|3849.73|0
1646405590000|2022-03-04 14:53:10|3851.87|3851.87|3853.78|3853.78|3853.87|3853.87|3851.87|3851.87|0
1646405600000|2022-03-04 14:53:20|3854.08|3854.08|3853.77|3853.77|3854.08|3854.08|3853.77|3853.77|0
1646405610000|2022-03-04 14:53:30|3853.6|3853.6|3853.74|3853.74|3853.74|3853.74|3853.6|3853.6|0
1646405620000|2022-03-04 14:53:40|3853.62|3853.62|3853.06|3853.06|3853.93|3853.93|3852.91|3852.91|0
1646405630000|2022-03-04 14:53:50|3852.44|3852.44|3852.44|3852.44|3852.44|3852.44|3851.82|3851.82|0
1646405640000|2022-03-04 14:54:00|3851.98|3851.98|3851.24|3851.24|3851.98|3851.98|3851.24|3851.24|0
1646405650000|2022-03-04 14:54:10|3851.2|3851.2|3851.73|3851.73|3851.73|3851.73|3850.79|3850.79|0
1646405660000|2022-03-04 14:54:20|3852.04|3852.04|3850.24|3850.24|3852.04|3852.04|3850.15|3850.15|0
1646405670000|2022-03-04 14:54:30|3849.31|3849.31|3849.59|3849.59|3849.59|3849.59|3849.16|3849.16|0
1646405680000|2022-03-04 14:54:40|3849.65|3849.65|3849.38|3849.38|3849.65|3849.65|3849.33|3849.33|0
1646405690000|2022-03-04 14:54:50|3849.53|3849.53|3849.41|3849.41|3849.84|3849.84|3849.1|3849.1|0
1646405700000|2022-03-04 14:55:00|3849.1|3849.1|3849.75|3849.75|3849.75|3849.75|3849.08|3849.08|0
1646405710000|2022-03-04 14:55:10|3849.83|3849.83|3849.83|3849.83|3849.83|3849.83|3849.52|3849.52|0
1646405720000|2022-03-04 14:55:20|3849.92|3849.92|3849.92|3849.92|3849.92|3849.92|3849.92|3849.92|0
1646405730000|2022-03-04 14:55:30|3850.07|3850.07|3850.76|3850.76|3851|3851|3850.07|3850.07|0
1646405740000|2022-03-04 14:55:40|3850.82|3850.82|3849.3|3849.3|3850.82|3850.82|3848.95|3848.95|0
1646405750000|2022-03-04 14:55:50|3849.15|3849.15|3847.35|3847.35|3849.15|3849.15|3847.35|3847.35|0
1646405760000|2022-03-04 14:56:00|3847.66|3847.66|3847.75|3847.75|3847.97|3847.97|3847.04|3847.04|0
1646405770000|2022-03-04 14:56:10|3848.06|3848.06|3850.52|3850.52|3850.52|3850.52|3848.06|3848.06|0
1646405780000|2022-03-04 14:56:20|3851.15|3851.15|3852.16|3852.16|3852.16|3852.16|3850.84|3850.84|0
1646405790000|2022-03-04 14:56:30|3852.11|3852.11|3852.42|3852.42|3852.42|3852.42|3852.11|3852.11|0
1646405800000|2022-03-04 14:56:40|3852.11|3852.11|3852.5|3852.5|3852.5|3852.5|3852.11|3852.11|0
1646405810000|2022-03-04 14:56:50|3852.19|3852.19|3852.5|3852.5|3852.5|3852.5|3852.19|3852.19|0
1646405820000|2022-03-04 14:57:00|3852.93|3852.93|3854.58|3854.58|3854.89|3854.89|3852.93|3852.93|0
1646405830000|2022-03-04 14:57:10|3854.49|3854.49|3855.87|3855.87|3855.87|3855.87|3854.08|3854.08|0
1646405850000|2022-03-04 14:57:30|3855.56|3855.56|3855.25|3855.25|3856.8|3856.8|3854.94|3854.94|0
1646405860000|2022-03-04 14:57:40|3854.78|3854.78|3852.77|3852.77|3854.78|3854.78|3852.77|3852.77|0
1646405870000|2022-03-04 14:57:50|3853.39|3853.39|3855.37|3855.37|3855.53|3855.53|3853.39|3853.39|0
1646405880000|2022-03-04 14:58:00|3855.47|3855.47|3857.54|3857.54|3857.54|3857.54|3855.31|3855.31|0
1646405890000|2022-03-04 14:58:10|3856.92|3856.92|3857.58|3857.58|3859.07|3859.07|3856.92|3856.92|0
1646405900000|2022-03-04 14:58:20|3858.21|3858.21|3856.96|3856.96|3859.54|3859.54|3856.96|3856.96|0
1646405910000|2022-03-04 14:58:30|3857.58|3857.58|3857.89|3857.89|3857.89|3857.89|3857.58|3857.58|0
1646405920000|2022-03-04 14:58:40|3857.59|3857.59|3857.59|3857.59|3857.59|3857.59|3856.97|3856.97|0
1646405930000|2022-03-04 14:58:50|3856.97|3856.97|3855.05|3855.05|3856.97|3856.97|3855.05|3855.05|0
1646405940000|2022-03-04 14:59:00|3855.67|3855.67|3856.9|3856.9|3857.52|3857.52|3855.67|3855.67|0
1646405950000|2022-03-04 14:59:10|3856.28|3856.28|3856.53|3856.53|3856.59|3856.59|3856.28|3856.28|0
1646405960000|2022-03-04 14:59:20|3857.47|3857.47|3857.31|3857.31|3857.62|3857.62|3857|3857|0
1646405970000|2022-03-04 14:59:30|3858.24|3858.24|3858.63|3858.63|3859.18|3859.18|3858.24|3858.24|0
1646405980000|2022-03-04 14:59:40|3858.75|3858.75|3859.21|3859.21|3859.21|3859.21|3858.59|3858.59|0
1646405990000|2022-03-04 14:59:50|3859.52|3859.52|3859.12|3859.12|3859.52|3859.52|3859.12|3859.12|0
1646406000000|2022-03-04 15:00:00|3858.93|3858.93|3860.48|3860.48|3860.48|3860.48|3858.93|3858.93|0
1646406010000|2022-03-04 15:00:10|3860.79|3860.79|3862.13|3862.13|3862.23|3862.23|3860.79|3860.79|0
1646406020000|2022-03-04 15:00:20|3862.44|3862.44|3861.94|3861.94|3862.5|3862.5|3861.58|3861.58|0
1646406030000|2022-03-04 15:00:30|3861.32|3861.32|3860.14|3860.14|3861.32|3861.32|3859.83|3859.83|0
1646406040000|2022-03-04 15:00:40|3859.52|3859.52|3860.45|3860.45|3860.45|3860.45|3859.52|3859.52|0
1646406050000|2022-03-04 15:00:50|3861.76|3861.76|3861.02|3861.02|3861.76|3861.76|3860.76|3860.76|0
1646406060000|2022-03-04 15:01:00|3860.86|3860.86|3862.47|3862.47|3862.47|3862.47|3860.86|3860.86|0
1646406070000|2022-03-04 15:01:10|3862.62|3862.62|3862.96|3862.96|3862.96|3862.96|3862.62|3862.62|0
1646406080000|2022-03-04 15:01:20|3863.15|3863.15|3862.9|3862.9|3863.15|3863.15|3862.9|3862.9|0
1646406090000|2022-03-04 15:01:30|3862.78|3862.78|3863.66|3863.66|3863.71|3863.71|3862.78|3862.78|0
1646406100000|2022-03-04 15:01:40|3864.28|3864.28|3864.28|3864.28|3864.28|3864.28|3864.28|3864.28|0
1646406110000|2022-03-04 15:01:50|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|3863.97|3863.97|0
1646406120000|2022-03-04 15:02:00|3864.9|3864.9|3865.56|3865.56|3865.68|3865.68|3864.9|3864.9|0
1646406130000|2022-03-04 15:02:10|3865.65|3865.65|3865.43|3865.43|3865.74|3865.74|3865.43|3865.43|0
1646406140000|2022-03-04 15:02:20|3865.89|3865.89|3866.05|3866.05|3866.2|3866.2|3865.74|3865.74|0
1646406150000|2022-03-04 15:02:30|3866.11|3866.11|3865.49|3865.49|3866.2|3866.2|3865.49|3865.49|0
1646406160000|2022-03-04 15:02:40|3865.58|3865.58|3864.3|3864.3|3865.58|3865.58|3864.3|3864.3|0
1646406170000|2022-03-04 15:02:50|3864.11|3864.11|3865.05|3865.05|3865.05|3865.05|3864.11|3864.11|0
1646406180000|2022-03-04 15:03:00|3864.73|3864.73|3864.76|3864.76|3864.88|3864.88|3864.14|3864.14|0
1646406190000|2022-03-04 15:03:10|3864.45|3864.45|3865.16|3865.16|3865.16|3865.16|3864.45|3864.45|0
1646406200000|2022-03-04 15:03:20|3864.23|3864.23|3864.14|3864.14|3864.23|3864.23|3864.05|3864.05|0
1646406210000|2022-03-04 15:03:30|3864.26|3864.26|3863.63|3863.63|3865.02|3865.02|3863.63|3863.63|0
1646406220000|2022-03-04 15:03:40|3863.72|3863.72|3863.9|3863.9|3864.4|3864.4|3863.16|3863.16|0
1646406230000|2022-03-04 15:03:50|3862.97|3862.97|3861.39|3861.39|3862.97|3862.97|3861.08|3861.08|0
1646406240000|2022-03-04 15:04:00|3861.44|3861.44|3861.43|3861.43|3861.75|3861.75|3861.13|3861.13|0
1646406250000|2022-03-04 15:04:10|3861.12|3861.12|3860.68|3860.68|3861.12|3861.12|3860.5|3860.5|0
1646406260000|2022-03-04 15:04:20|3860.7|3860.7|3860.76|3860.76|3860.76|3860.76|3860.7|3860.7|0
1646406270000|2022-03-04 15:04:30|3860.72|3860.72|3861.13|3861.13|3861.13|3861.13|3860.2|3860.2|0
1646406280000|2022-03-04 15:04:40|3861.29|3861.29|3859.58|3859.58|3861.29|3861.29|3859.58|3859.58|0
1646406290000|2022-03-04 15:04:50|3859.89|3859.89|3859.55|3859.55|3859.89|3859.89|3859.55|3859.55|0
1646406300000|2022-03-04 15:05:00|3859.24|3859.24|3858.56|3858.56|3859.24|3859.24|3858.56|3858.56|0
1646406310000|2022-03-04 15:05:10|3858.71|3858.71|3858.01|3858.01|3858.71|3858.71|3857.87|3857.87|0
1646406320000|2022-03-04 15:05:20|3857.39|3857.39|3857.17|3857.17|3857.89|3857.89|3857.17|3857.17|0
1646406330000|2022-03-04 15:05:30|3857.48|3857.48|3858.33|3858.33|3858.33|3858.33|3857.36|3857.36|0
1646406340000|2022-03-04 15:05:40|3858.17|3858.17|3857.28|3857.28|3858.84|3858.84|3857.28|3857.28|0
1646406350000|2022-03-04 15:05:50|3857.34|3857.34|3856.88|3856.88|3857.34|3857.34|3856.88|3856.88|0
1646406360000|2022-03-04 15:06:00|3857.19|3857.19|3858.71|3858.71|3858.71|3858.71|3857.19|3857.19|0
1646406370000|2022-03-04 15:06:10|3858.8|3858.8|3858.72|3858.72|3859.34|3859.34|3858.72|3858.72|0
1646406380000|2022-03-04 15:06:20|3859.03|3859.03|3858.66|3858.66|3859.03|3859.03|3858.66|3858.66|0
1646406390000|2022-03-04 15:06:30|3858.6|3858.6|3857.98|3857.98|3858.6|3858.6|3857.98|3857.98|0
1646406400000|2022-03-04 15:06:40|3857.83|3857.83|3857.52|3857.52|3857.83|3857.83|3857.52|3857.52|0
1646406410000|2022-03-04 15:06:50|3857.36|3857.36|3857.46|3857.46|3857.61|3857.61|3857.3|3857.3|0
1646406420000|2022-03-04 15:07:00|3857.12|3857.12|3856.59|3856.59|3857.12|3857.12|3856.5|3856.5|0
1646406430000|2022-03-04 15:07:10|3856.44|3856.44|3854.08|3854.08|3856.44|3856.44|3854.08|3854.08|0
1646406440000|2022-03-04 15:07:20|3853.96|3853.96|3853.46|3853.46|3853.96|3853.96|3853.46|3853.46|0
1646406450000|2022-03-04 15:07:30|3853.58|3853.58|3853.42|3853.42|3853.58|3853.58|3853.11|3853.11|0
1646406460000|2022-03-04 15:07:40|3853.11|3853.11|3852.55|3852.55|3853.73|3853.73|3852.55|3852.55|0
1646406470000|2022-03-04 15:07:50|3852.86|3852.86|3853.15|3853.15|3853.17|3853.17|3852.86|3852.86|0
1646406480000|2022-03-04 15:08:00|3852.52|3852.52|3852.02|3852.02|3852.64|3852.64|3852.02|3852.02|0
1646406490000|2022-03-04 15:08:10|3851.71|3851.71|3851.25|3851.25|3851.71|3851.71|3851.25|3851.25|0
1646406500000|2022-03-04 15:08:20|3851.56|3851.56|3851.09|3851.09|3852.11|3852.11|3851.09|3851.09|0
1646406510000|2022-03-04 15:08:30|3851.4|3851.4|3851.71|3851.71|3851.71|3851.71|3851.4|3851.4|0
1646406520000|2022-03-04 15:08:40|3852.33|3852.33|3852.33|3852.33|3852.33|3852.33|3852.33|3852.33|0
1646406530000|2022-03-04 15:08:50|3852.31|3852.31|3852.31|3852.31|3852.31|3852.31|3852.31|3852.31|0
1646406540000|2022-03-04 15:09:00|3852.46|3852.46|3852.46|3852.46|3852.46|3852.46|3852.15|3852.15|0
1646406550000|2022-03-04 15:09:10|3852.52|3852.52|3852.52|3852.52|3852.61|3852.61|3852.52|3852.52|0
1646406560000|2022-03-04 15:09:20|3852.43|3852.43|3852.12|3852.12|3852.43|3852.43|3852.12|3852.12|0
1646406570000|2022-03-04 15:09:30|3851.96|3851.96|3851.03|3851.03|3851.96|3851.96|3851.03|3851.03|0
1646406580000|2022-03-04 15:09:40|3850.72|3850.72|3850.97|3850.97|3851.09|3851.09|3850.47|3850.47|0
1646406590000|2022-03-04 15:09:50|3851.28|3851.28|3850.78|3850.78|3852.02|3852.02|3850.78|3850.78|0
1646406600000|2022-03-04 15:10:00|3850.72|3850.72|3852.27|3852.27|3852.27|3852.27|3850.72|3850.72|0
1646406610000|2022-03-04 15:10:10|3853.21|3853.21|3852.29|3852.29|3853.21|3853.21|3852.13|3852.13|0
1646406620000|2022-03-04 15:10:20|3851.98|3851.98|3850.98|3850.98|3851.98|3851.98|3850.98|3850.98|0
1646406630000|2022-03-04 15:10:30|3850.68|3850.68|3849.47|3849.47|3850.68|3850.68|3849.16|3849.16|0
1646406640000|2022-03-04 15:10:40|3849.38|3849.38|3849.33|3849.33|3849.85|3849.85|3848.55|3848.55|0
1646406650000|2022-03-04 15:10:50|3849.42|3849.42|3849.82|3849.82|3850.13|3850.13|3849.42|3849.42|0
1646406660000|2022-03-04 15:11:00|3850.13|3850.13|3848.71|3848.71|3850.13|3850.13|3848.71|3848.71|0
1646406670000|2022-03-04 15:11:10|3849.02|3849.02|3849.13|3849.13|3849.47|3849.47|3849.02|3849.02|0
1646406680000|2022-03-04 15:11:20|3849.6|3849.6|3850.55|3850.55|3850.55|3850.55|3849.29|3849.29|0
1646406690000|2022-03-04 15:11:30|3850.64|3850.64|3852.05|3852.05|3852.05|3852.05|3850.6|3850.6|0
1646406700000|2022-03-04 15:11:40|3852.09|3852.09|3851.78|3851.78|3852.09|3852.09|3851.78|3851.78|0
1646406710000|2022-03-04 15:11:50|3851.82|3851.82|3852.13|3852.13|3852.13|3852.13|3851.82|3851.82|0
1646406720000|2022-03-04 15:12:00|3851.82|3851.82|3851.82|3851.82|3851.82|3851.82|3850.89|3850.89|0
1646406730000|2022-03-04 15:12:10|3851.97|3851.97|3853.03|3853.03|3853.12|3853.12|3851.97|3851.97|0
1646406740000|2022-03-04 15:12:20|3852.94|3852.94|3853.25|3853.25|3853.25|3853.25|3852.94|3852.94|0
1646406750000|2022-03-04 15:12:30|3853.19|3853.19|3853.46|3853.46|3853.46|3853.46|3853.19|3853.19|0
1646406760000|2022-03-04 15:12:40|3853.27|3853.27|3853.4|3853.4|3853.4|3853.4|3853.1|3853.1|0
1646406770000|2022-03-04 15:12:50|3853.25|3853.25|3852.94|3852.94|3853.25|3853.25|3852.94|3852.94|0
1646406780000|2022-03-04 15:13:00|3853.03|3853.03|3851.63|3851.63|3854.12|3854.12|3851.63|3851.63|0
1646406790000|2022-03-04 15:13:10|3852.56|3852.56|3852.87|3852.87|3852.87|3852.87|3852.56|3852.56|0
1646406800000|2022-03-04 15:13:20|3853.18|3853.18|3853.65|3853.65|3853.65|3853.65|3853.18|3853.18|0
1646406810000|2022-03-04 15:13:30|3853.71|3853.71|3853.71|3853.71|3853.71|3853.71|3853.71|3853.71|0
1646406820000|2022-03-04 15:13:40|3854.02|3854.02|3853.4|3853.4|3854.02|3854.02|3853.4|3853.4|0
1646406830000|2022-03-04 15:13:50|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|0
1646406840000|2022-03-04 15:14:00|3853.49|3853.49|3853.12|3853.12|3853.49|3853.49|3853.03|3853.03|0
1646406850000|2022-03-04 15:14:10|3853.03|3853.03|3854.14|3854.14|3854.76|3854.76|3853.03|3853.03|0
1646406860000|2022-03-04 15:14:20|3854.29|3854.29|3854.57|3854.57|3854.57|3854.57|3854.29|3854.29|0
1646406870000|2022-03-04 15:14:30|3854.26|3854.26|3854.26|3854.26|3854.26|3854.26|3854.26|3854.26|0
1646406880000|2022-03-04 15:14:40|3854.88|3854.88|3855.17|3855.17|3855.17|3855.17|3854.88|3854.88|0
1646406890000|2022-03-04 15:14:50|3855.13|3855.13|3854.3|3854.3|3855.13|3855.13|3854.3|3854.3|0
1646406900000|2022-03-04 15:15:00|3854.21|3854.21|3854.52|3854.52|3854.52|3854.52|3854.21|3854.21|0
1646406910000|2022-03-04 15:15:10|3854.83|3854.83|3854.77|3854.77|3854.83|3854.83|3854.77|3854.77|0
1646406920000|2022-03-04 15:15:20|3854.61|3854.61|3855.48|3855.48|3855.48|3855.48|3854.61|3854.61|0
1646406930000|2022-03-04 15:15:30|3855.66|3855.66|3855.54|3855.54|3855.66|3855.66|3855.35|3855.35|0
1646406940000|2022-03-04 15:15:40|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|0
1646406950000|2022-03-04 15:15:50|3855.54|3855.54|3855.34|3855.34|3855.54|3855.54|3855.34|3855.34|0
1646406960000|2022-03-04 15:16:00|3855.03|3855.03|3854.82|3854.82|3855.03|3855.03|3854.41|3854.41|0
1646406970000|2022-03-04 15:16:10|3855.75|3855.75|3856.98|3856.98|3856.98|3856.98|3855.75|3855.75|0
1646406980000|2022-03-04 15:16:20|3857.29|3857.29|3856.98|3856.98|3857.29|3857.29|3856.98|3856.98|0
1646406990000|2022-03-04 15:16:30|3856.67|3856.67|3854.91|3854.91|3856.73|3856.73|3854.91|3854.91|0
1646407000000|2022-03-04 15:16:40|3854.83|3854.83|3854.31|3854.31|3854.87|3854.87|3854.31|3854.31|0
1646407010000|2022-03-04 15:16:50|3854.93|3854.93|3855.83|3855.83|3855.98|3855.98|3854.59|3854.59|0
1646407020000|2022-03-04 15:17:00|3855.88|3855.88|3856.53|3856.53|3856.65|3856.65|3855.88|3855.88|0
1646407030000|2022-03-04 15:17:10|3856.42|3856.42|3858.18|3858.18|3858.18|3858.18|3856.1|3856.1|0
1646407040000|2022-03-04 15:17:20|3858.27|3858.27|3858.58|3858.58|3858.7|3858.7|3858.27|3858.27|0
1646407050000|2022-03-04 15:17:30|3858.89|3858.89|3861.21|3861.21|3861.21|3861.21|3858.89|3858.89|0
1646407060000|2022-03-04 15:17:40|3861.62|3861.62|3863.54|3863.54|3863.77|3863.77|3861.62|3861.62|0
1646407070000|2022-03-04 15:17:50|3863.6|3863.6|3863.69|3863.69|3864|3864|3863.6|3863.6|0
1646407080000|2022-03-04 15:18:00|3864.32|3864.32|3864.47|3864.47|3864.75|3864.75|3863.23|3863.23|0
1646407090000|2022-03-04 15:18:10|3865.1|3865.1|3865.79|3865.79|3865.79|3865.79|3864.98|3864.98|0
1646407100000|2022-03-04 15:18:20|3865.85|3865.85|3866.47|3866.47|3867.09|3867.09|3865.85|3865.85|0
1646407110000|2022-03-04 15:18:30|3866.66|3866.66|3865.27|3865.27|3866.66|3866.66|3865.27|3865.27|0
1646407120000|2022-03-04 15:18:40|3865.57|3865.57|3865.57|3865.57|3865.57|3865.57|3864.64|3864.64|0
1646407130000|2022-03-04 15:18:50|3864.95|3864.95|3863.25|3863.25|3864.95|3864.95|3863.25|3863.25|0
1646407140000|2022-03-04 15:19:00|3862.93|3862.93|3863.13|3863.13|3863.56|3863.56|3862.93|3862.93|0
1646407150000|2022-03-04 15:19:10|3863.22|3863.22|3862.64|3862.64|3863.26|3863.26|3862.64|3862.64|0
1646407160000|2022-03-04 15:19:20|3862.58|3862.58|3861.54|3861.54|3862.59|3862.59|3861.54|3861.54|0
1646407170000|2022-03-04 15:19:30|3861.11|3861.11|3860.41|3860.41|3861.2|3861.2|3859.96|3859.96|0
1646407180000|2022-03-04 15:19:40|3860.1|3860.1|3861.68|3861.68|3861.68|3861.68|3860.1|3860.1|0
1646407190000|2022-03-04 15:19:50|3861.06|3861.06|3861.95|3861.95|3862.88|3862.88|3861.06|3861.06|0
1646407200000|2022-03-04 15:20:00|3861.64|3861.64|3861.74|3861.74|3861.8|3861.8|3861.49|3861.49|0
1646407210000|2022-03-04 15:20:10|3861.43|3861.43|3860.35|3860.35|3861.58|3861.58|3860.35|3860.35|0
1646407220000|2022-03-04 15:20:20|3860.04|3860.04|3860.19|3860.19|3860.19|3860.19|3859.57|3859.57|0
1646407230000|2022-03-04 15:20:30|3859.88|3859.88|3860.19|3860.19|3860.19|3860.19|3859.88|3859.88|0
1646407240000|2022-03-04 15:20:40|3860.82|3860.82|3860.99|3860.99|3861.3|3861.3|3860.82|3860.82|0
1646407250000|2022-03-04 15:20:50|3861.3|3861.3|3861.15|3861.15|3861.61|3861.61|3861.15|3861.15|0
1646407260000|2022-03-04 15:21:00|3860.68|3860.68|3861.15|3861.15|3861.25|3861.25|3860|3860|0
1646407270000|2022-03-04 15:21:10|3861.46|3861.46|3862.02|3862.02|3862.02|3862.02|3861.46|3861.46|0
1646407280000|2022-03-04 15:21:20|3861.96|3861.96|3861.65|3861.65|3861.96|3861.96|3861.34|3861.34|0
1646407290000|2022-03-04 15:21:30|3861.53|3861.53|3861.43|3861.43|3861.54|3861.54|3861.43|3861.43|0
1646407300000|2022-03-04 15:21:40|3861.52|3861.52|3860.65|3860.65|3861.52|3861.52|3859.72|3859.72|0
1646407310000|2022-03-04 15:21:50|3861.27|3861.27|3860.34|3860.34|3861.27|3861.27|3860.34|3860.34|0
1646407320000|2022-03-04 15:22:00|3860.19|3860.19|3861.02|3861.02|3861.02|3861.02|3859.68|3859.68|0
1646407330000|2022-03-04 15:22:10|3860.09|3860.09|3859.62|3859.62|3860.65|3860.65|3859.31|3859.31|0
1646407340000|2022-03-04 15:22:20|3859.93|3859.93|3860.24|3860.24|3860.87|3860.87|3859.93|3859.93|0
1646407350000|2022-03-04 15:22:30|3859.94|3859.94|3860.15|3860.15|3860.15|3860.15|3858.91|3858.91|0
1646407360000|2022-03-04 15:22:40|3859.84|3859.84|3860.06|3860.06|3860.06|3860.06|3859.65|3859.65|0
1646407370000|2022-03-04 15:22:50|3859.94|3859.94|3859.94|3859.94|3859.94|3859.94|3859.59|3859.59|0
1646407380000|2022-03-04 15:23:00|3860|3860|3859.94|3859.94|3860|3860|3859.94|3859.94|0
1646407390000|2022-03-04 15:23:10|3860|3860|3862.27|3862.27|3862.27|3862.27|3860|3860|0
1646407420000|2022-03-04 15:23:40|3861.64|3861.64|3862.75|3862.75|3863.2|3863.2|3861.64|3861.64|0
1646407430000|2022-03-04 15:23:50|3862.87|3862.87|3863.18|3863.18|3863.18|3863.18|3862.87|3862.87|0
1646407440000|2022-03-04 15:24:00|3862.25|3862.25|3862.15|3862.15|3862.25|3862.25|3862.15|3862.15|0
1646407450000|2022-03-04 15:24:10|3862.33|3862.33|3864.65|3864.65|3864.65|3864.65|3862.33|3862.33|0
1646407470000|2022-03-04 15:24:30|3864.9|3864.9|3865.64|3865.64|3865.64|3865.64|3864.9|3864.9|0
1646407480000|2022-03-04 15:24:40|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|0
1646407490000|2022-03-04 15:24:50|3865.92|3865.92|3866.85|3866.85|3866.85|3866.85|3865.92|3865.92|0
1646407500000|2022-03-04 15:25:00|3865.92|3865.92|3866.8|3866.8|3867.43|3867.43|3865.86|3865.86|0
1646407510000|2022-03-04 15:25:10|3866.71|3866.71|3866.12|3866.12|3866.9|3866.9|3866.12|3866.12|0
1646407520000|2022-03-04 15:25:20|3865.19|3865.19|3866.37|3866.37|3866.68|3866.68|3865.19|3865.19|0
1646407530000|2022-03-04 15:25:30|3866.52|3866.52|3866.61|3866.61|3866.71|3866.71|3866.24|3866.24|0
1646407540000|2022-03-04 15:25:40|3866.3|3866.3|3865.41|3865.41|3866.3|3866.3|3865.41|3865.41|0
1646407550000|2022-03-04 15:25:50|3865.32|3865.32|3864.63|3864.63|3865.4|3865.4|3864.63|3864.63|0
1646407560000|2022-03-04 15:26:00|3864.78|3864.78|3865.71|3865.71|3865.71|3865.71|3864.78|3864.78|0
1646407570000|2022-03-04 15:26:10|3865.62|3865.62|3865.62|3865.62|3865.62|3865.62|3865.62|3865.62|0
1646407580000|2022-03-04 15:26:20|3865.93|3865.93|3865.99|3865.99|3865.99|3865.99|3865.93|3865.93|0
1646407590000|2022-03-04 15:26:30|3865.37|3865.37|3867.01|3867.01|3867.32|3867.32|3865.37|3865.37|0
1646407600000|2022-03-04 15:26:40|3866.92|3866.92|3864.53|3864.53|3866.92|3866.92|3864.53|3864.53|0
1646407610000|2022-03-04 15:26:50|3864.47|3864.47|3864.29|3864.29|3864.47|3864.47|3864.29|3864.29|0
1646407620000|2022-03-04 15:27:00|3863.98|3863.98|3864.81|3864.81|3864.81|3864.81|3863.98|3863.98|0
1646407630000|2022-03-04 15:27:10|3865.59|3865.59|3864.66|3864.66|3865.59|3865.59|3864.66|3864.66|0
1646407640000|2022-03-04 15:27:20|3864.5|3864.5|3864.74|3864.74|3864.74|3864.74|3864.22|3864.22|0
1646407650000|2022-03-04 15:27:30|3865.36|3865.36|3865.52|3865.52|3865.52|3865.52|3865.36|3865.36|0
1646407660000|2022-03-04 15:27:40|3865.4|3865.4|3864.78|3864.78|3865.4|3865.4|3864.78|3864.78|0
1646407670000|2022-03-04 15:27:50|3864.47|3864.47|3864.47|3864.47|3864.47|3864.47|3864.47|3864.47|0
1646407680000|2022-03-04 15:28:00|3864.31|3864.31|3864.16|3864.16|3864.31|3864.31|3862.91|3862.91|0
1646407700000|2022-03-04 15:28:20|3863.53|3863.53|3863.27|3863.27|3863.53|3863.53|3863.27|3863.27|0
1646407710000|2022-03-04 15:28:30|3863.32|3863.32|3863.63|3863.63|3863.63|3863.63|3863.32|3863.32|0
1646407720000|2022-03-04 15:28:40|3863.47|3863.47|3863.98|3863.98|3863.98|3863.98|3863.47|3863.47|0
1646407730000|2022-03-04 15:28:50|3863.36|3863.36|3863.05|3863.05|3863.36|3863.36|3862.43|3862.43|0
1646407740000|2022-03-04 15:29:00|3862.99|3862.99|3862.34|3862.34|3862.99|3862.99|3862.19|3862.19|0
1646407750000|2022-03-04 15:29:10|3863.27|3863.27|3863.12|3863.12|3863.43|3863.43|3862.03|3862.03|0
1646407760000|2022-03-04 15:29:20|3862.96|3862.96|3862.97|3862.97|3863.27|3863.27|3861.72|3861.72|0
1646407770000|2022-03-04 15:29:30|3863.12|3863.12|3863.46|3863.46|3864.33|3864.33|3863.12|3863.12|0
1646407780000|2022-03-04 15:29:40|3863.55|3863.55|3863.37|3863.37|3863.99|3863.99|3863.37|3863.37|0
1646407790000|2022-03-04 15:29:50|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|0
1646407800000|2022-03-04 15:30:00|3864.3|3864.3|3864.46|3864.46|3864.77|3864.77|3864.12|3864.12|0
1646407810000|2022-03-04 15:30:10|3865.7|3865.7|3865.57|3865.57|3866.17|3866.17|3865.57|3865.57|0
1646407820000|2022-03-04 15:30:20|3865.48|3865.48|3863.68|3863.68|3865.48|3865.48|3863.68|3863.68|0
1646407830000|2022-03-04 15:30:30|3863.59|3863.59|3863.25|3863.25|3863.64|3863.64|3863.25|3863.25|0
1646407840000|2022-03-04 15:30:40|3863.4|3863.4|3862.43|3862.43|3863.4|3863.4|3862.43|3862.43|0
1646407850000|2022-03-04 15:30:50|3862.37|3862.37|3862.28|3862.28|3862.37|3862.37|3862.28|3862.28|0
1646407860000|2022-03-04 15:31:00|3862.19|3862.19|3862.19|3862.19|3862.9|3862.9|3862.19|3862.19|0
1646407870000|2022-03-04 15:31:10|3861.25|3861.25|3861.12|3861.12|3861.78|3861.78|3860.97|3860.97|0
1646407880000|2022-03-04 15:31:20|3861.16|3861.16|3863.76|3863.76|3863.76|3863.76|3861.16|3861.16|0
1646407890000|2022-03-04 15:31:30|3864.04|3864.04|3865.18|3865.18|3865.18|3865.18|3864.04|3864.04|0
1646407900000|2022-03-04 15:31:40|3865.27|3865.27|3865.2|3865.2|3865.84|3865.84|3865.2|3865.2|0
1646407910000|2022-03-04 15:31:50|3864.58|3864.58|3864.58|3864.58|3864.58|3864.58|3864.58|3864.58|0
1646407920000|2022-03-04 15:32:00|3864.67|3864.67|3863.64|3863.64|3864.99|3864.99|3863.64|3863.64|0
1646407930000|2022-03-04 15:32:10|3863.74|3863.74|3862.65|3862.65|3863.74|3863.74|3862.49|3862.49|0
1646407940000|2022-03-04 15:32:20|3862.49|3862.49|3862.49|3862.49|3862.49|3862.49|3862.49|3862.49|0
1646407950000|2022-03-04 15:32:30|3862.34|3862.34|3861.6|3861.6|3862.34|3862.34|3861.45|3861.45|0
1646407960000|2022-03-04 15:32:40|3861.76|3861.76|3862.26|3862.26|3862.26|3862.26|3861.76|3861.76|0
1646407970000|2022-03-04 15:32:50|3862.41|3862.41|3861.88|3861.88|3862.5|3862.5|3861.88|3861.88|0
1646407980000|2022-03-04 15:33:00|3862.04|3862.04|3862.02|3862.02|3862.08|3862.08|3861.87|3861.87|0
1646407990000|2022-03-04 15:33:10|3861.97|3861.97|3862.9|3862.9|3862.9|3862.9|3861.97|3861.97|0
1646408000000|2022-03-04 15:33:20|3863.53|3863.53|3863.55|3863.55|3864.01|3864.01|3863.53|3863.53|0
1646408010000|2022-03-04 15:33:30|3863.6|3863.6|3864.74|3864.74|3866|3866|3863.6|3863.6|0
1646408020000|2022-03-04 15:33:40|3865.36|3865.36|3866.14|3866.14|3866.14|3866.14|3864.89|3864.89|0
1646408030000|2022-03-04 15:33:50|3866.45|3866.45|3867.07|3867.07|3867.07|3867.07|3866.45|3866.45|0
1646408040000|2022-03-04 15:34:00|3866.76|3866.76|3865.15|3865.15|3866.76|3866.76|3864.53|3864.53|0
1646408050000|2022-03-04 15:34:10|3865.13|3865.13|3864.86|3864.86|3865.26|3865.26|3864.86|3864.86|0
1646408060000|2022-03-04 15:34:20|3864.7|3864.7|3864.73|3864.73|3864.73|3864.73|3864.7|3864.7|0
1646408070000|2022-03-04 15:34:30|3864.1|3864.1|3862.88|3862.88|3864.1|3864.1|3862.88|3862.88|0
1646408090000|2022-03-04 15:34:50|3862.93|3862.93|3862.31|3862.31|3862.93|3862.93|3862.31|3862.31|0
1646408100000|2022-03-04 15:35:00|3862.35|3862.35|3862.64|3862.64|3862.95|3862.95|3862.29|3862.29|0
1646408110000|2022-03-04 15:35:10|3862.33|3862.33|3863.92|3863.92|3863.92|3863.92|3862.33|3862.33|0
1646408120000|2022-03-04 15:35:20|3864.07|3864.07|3864.93|3864.93|3865.86|3865.86|3864.07|3864.07|0
1646408130000|2022-03-04 15:35:30|3864.62|3864.62|3865.9|3865.9|3865.9|3865.9|3864.56|3864.56|0
1646408140000|2022-03-04 15:35:40|3865.27|3865.27|3867.2|3867.2|3867.51|3867.51|3865.22|3865.22|0
1646408150000|2022-03-04 15:35:50|3866.18|3866.18|3866.95|3866.95|3867.41|3867.41|3866.18|3866.18|0
1646408160000|2022-03-04 15:36:00|3867.26|3867.26|3869.41|3869.41|3869.41|3869.41|3867.26|3867.26|0
1646408170000|2022-03-04 15:36:10|3869.72|3869.72|3869.84|3869.84|3869.84|3869.84|3869.53|3869.53|0
1646408180000|2022-03-04 15:36:20|3870.31|3870.31|3870.89|3870.89|3870.89|3870.89|3870.31|3870.31|0
1646408190000|2022-03-04 15:36:30|3873.07|3873.07|3871.31|3871.31|3873.22|3873.22|3871|3871|0
1646408200000|2022-03-04 15:36:40|3871|3871|3870.43|3870.43|3871|3871|3870.43|3870.43|0
1646408210000|2022-03-04 15:36:50|3870.24|3870.24|3868.35|3868.35|3870.24|3870.24|3868.35|3868.35|0
1646408220000|2022-03-04 15:37:00|3868.51|3868.51|3868.78|3868.78|3868.78|3868.78|3868.51|3868.51|0
1646408230000|2022-03-04 15:37:10|3868.47|3868.47|3866.18|3866.18|3868.47|3868.47|3866.18|3866.18|0
1646408240000|2022-03-04 15:37:20|3866.09|3866.09|3865.86|3865.86|3866.09|3866.09|3865.86|3865.86|0
1646408250000|2022-03-04 15:37:30|3865.84|3865.84|3867.7|3867.7|3867.7|3867.7|3865.84|3865.84|0
1646408260000|2022-03-04 15:37:40|3867.58|3867.58|3867.7|3867.7|3867.7|3867.7|3867.58|3867.58|0
1646408270000|2022-03-04 15:37:50|3867.74|3867.74|3867.48|3867.48|3867.74|3867.74|3867.28|3867.28|0
1646408280000|2022-03-04 15:38:00|3866.86|3866.86|3866.21|3866.21|3867.14|3867.14|3866.21|3866.21|0
1646408290000|2022-03-04 15:38:10|3866.52|3866.52|3866.73|3866.73|3866.73|3866.73|3866.52|3866.52|0
1646408300000|2022-03-04 15:38:20|3866.85|3866.85|3867.62|3867.62|3868.24|3868.24|3866.85|3866.85|0
1646408310000|2022-03-04 15:38:30|3867.66|3867.66|3868.13|3868.13|3868.13|3868.13|3867.66|3867.66|0
1646408320000|2022-03-04 15:38:40|3868.19|3868.19|3868.84|3868.84|3869.03|3869.03|3868.19|3868.19|0
1646408330000|2022-03-04 15:38:50|3868.38|3868.38|3869.31|3869.31|3869.31|3869.31|3868.38|3868.38|0
1646408340000|2022-03-04 15:39:00|3869.62|3869.62|3870.43|3870.43|3870.43|3870.43|3869.5|3869.5|0
1646408350000|2022-03-04 15:39:10|3870.37|3870.37|3871.98|3871.98|3871.98|3871.98|3870.06|3870.06|0
1646408360000|2022-03-04 15:39:20|3872.29|3872.29|3872.92|3872.92|3872.92|3872.92|3872.29|3872.29|0
1646408370000|2022-03-04 15:39:30|3872.86|3872.86|3872.12|3872.12|3872.86|3872.86|3871.81|3871.81|0
1646408380000|2022-03-04 15:39:40|3871.5|3871.5|3870.34|3870.34|3871.5|3871.5|3870.34|3870.34|0
1646408390000|2022-03-04 15:39:50|3870.66|3870.66|3870.28|3870.28|3870.66|3870.66|3870.22|3870.22|0
1646408400000|2022-03-04 15:40:00|3870.59|3870.59|3870.09|3870.09|3870.63|3870.63|3870.09|3870.09|0
1646408410000|2022-03-04 15:40:10|3869.78|3869.78|3868.85|3868.85|3869.78|3869.78|3868.85|3868.85|0
1646408420000|2022-03-04 15:40:20|3868.67|3868.67|3868.76|3868.76|3868.76|3868.76|3868.67|3868.67|0
1646408430000|2022-03-04 15:40:30|3868.14|3868.14|3865.8|3865.8|3868.14|3868.14|3865.8|3865.8|0
1646408440000|2022-03-04 15:40:40|3865.62|3865.62|3864.92|3864.92|3865.62|3865.62|3864.49|3864.49|0
1646408450000|2022-03-04 15:40:50|3864.14|3864.14|3863.67|3863.67|3864.14|3864.14|3863.67|3863.67|0
1646408460000|2022-03-04 15:41:00|3863.51|3863.51|3863.59|3863.59|3863.82|3863.82|3862.9|3862.9|0
1646408470000|2022-03-04 15:41:10|3863.53|3863.53|3863.53|3863.53|3863.84|3863.84|3863.53|3863.53|0
1646408480000|2022-03-04 15:41:20|3863.84|3863.84|3862.93|3862.93|3863.94|3863.94|3862.93|3862.93|0
1646408490000|2022-03-04 15:41:30|3862.77|3862.77|3860.76|3860.76|3862.77|3862.77|3860.76|3860.76|0
1646408500000|2022-03-04 15:41:40|3860.94|3860.94|3860.79|3860.79|3860.94|3860.94|3860.79|3860.79|0
1646408510000|2022-03-04 15:41:50|3860.94|3860.94|3861.69|3861.69|3861.69|3861.69|3860.57|3860.57|0
1646408520000|2022-03-04 15:42:00|3862.15|3862.15|3862.27|3862.27|3862.85|3862.85|3862.15|3862.15|0
1646408530000|2022-03-04 15:42:10|3862.18|3862.18|3863.95|3863.95|3863.95|3863.95|3862.08|3862.08|0
1646408540000|2022-03-04 15:42:20|3863.49|3863.49|3863.49|3863.49|3863.49|3863.49|3863.49|3863.49|0
1646408550000|2022-03-04 15:42:30|3862.77|3862.77|3862.09|3862.09|3862.77|3862.77|3862.09|3862.09|0
1646408560000|2022-03-04 15:42:40|3862.4|3862.4|3860|3860|3862.4|3862.4|3860|3860|0
1646408570000|2022-03-04 15:42:50|3860.46|3860.46|3859.1|3859.1|3860.46|3860.46|3859.1|3859.1|0
1646408580000|2022-03-04 15:43:00|3858.95|3858.95|3856.9|3856.9|3858.95|3858.95|3856.9|3856.9|0
1646408590000|2022-03-04 15:43:10|3857.52|3857.52|3857.57|3857.57|3857.57|3857.57|3857.21|3857.21|0
1646408600000|2022-03-04 15:43:20|3857.26|3857.26|3857.26|3857.26|3857.26|3857.26|3857.26|3857.26|0
1646408610000|2022-03-04 15:43:30|3857.88|3857.88|3859.4|3859.4|3859.4|3859.4|3857.88|3857.88|0
1646408620000|2022-03-04 15:43:40|3859.47|3859.47|3860.11|3860.11|3860.82|3860.82|3859.47|3859.47|0
1646408630000|2022-03-04 15:43:50|3860.08|3860.08|3859.53|3859.53|3860.08|3860.08|3859.47|3859.47|0
1646408640000|2022-03-04 15:44:00|3859.62|3859.62|3858.86|3858.86|3860.17|3860.17|3858.86|3858.86|0
1646408650000|2022-03-04 15:44:10|3859.17|3859.17|3859.17|3859.17|3859.17|3859.17|3859.17|3859.17|0
1646408660000|2022-03-04 15:44:20|3858.94|3858.94|3860.2|3860.2|3860.2|3860.2|3858.56|3858.56|0
1646408670000|2022-03-04 15:44:30|3860.36|3860.36|3860.67|3860.67|3860.67|3860.67|3860.36|3860.36|0
1646408680000|2022-03-04 15:44:40|3859.58|3859.58|3859.27|3859.27|3859.58|3859.58|3859.27|3859.27|0
1646408690000|2022-03-04 15:44:50|3859.21|3859.21|3860.3|3860.3|3860.46|3860.46|3859.21|3859.21|0
1646408700000|2022-03-04 15:45:00|3860.34|3860.34|3860.88|3860.88|3860.96|3860.96|3860.34|3860.34|0
1646408710000|2022-03-04 15:45:10|3861.82|3861.82|3862.13|3862.13|3862.75|3862.75|3861.82|3861.82|0
1646408720000|2022-03-04 15:45:20|3862.75|3862.75|3862.25|3862.25|3863.37|3863.37|3861.94|3861.94|0
1646408740000|2022-03-04 15:45:40|3862.26|3862.26|3862.41|3862.41|3862.41|3862.41|3862.26|3862.26|0
1646408750000|2022-03-04 15:45:50|3861.79|3861.79|3861.24|3861.24|3861.79|3861.79|3860.08|3860.08|0
1646408760000|2022-03-04 15:46:00|3861.3|3861.3|3862.07|3862.07|3862.56|3862.56|3861.14|3861.14|0
1646408770000|2022-03-04 15:46:10|3862.23|3862.23|3861.08|3861.08|3862.54|3862.54|3860.98|3860.98|0
1646408780000|2022-03-04 15:46:20|3861.7|3861.7|3861.51|3861.51|3861.7|3861.7|3861.51|3861.51|0
1646408790000|2022-03-04 15:46:30|3861.2|3861.2|3861.26|3861.26|3861.51|3861.51|3861.2|3861.2|0
1646408800000|2022-03-04 15:46:40|3860.95|3860.95|3860.8|3860.8|3860.95|3860.95|3860.8|3860.8|0
1646408810000|2022-03-04 15:46:50|3860.68|3860.68|3860.37|3860.37|3860.68|3860.68|3860.37|3860.37|0
1646408820000|2022-03-04 15:47:00|3860.68|3860.68|3859.8|3859.8|3860.68|3860.68|3859.49|3859.49|0
1646408830000|2022-03-04 15:47:10|3859.18|3859.18|3859.49|3859.49|3859.8|3859.8|3859.18|3859.18|0
1646408840000|2022-03-04 15:47:20|3858.56|3858.56|3858.33|3858.33|3858.56|3858.56|3858.21|3858.21|0
1646408850000|2022-03-04 15:47:30|3858.64|3858.64|3858.46|3858.46|3858.64|3858.64|3858.46|3858.46|0
1646408860000|2022-03-04 15:47:40|3858.15|3858.15|3856.76|3856.76|3858.62|3858.62|3856.6|3856.6|0
1646408870000|2022-03-04 15:47:50|3856.45|3856.45|3855.7|3855.7|3856.45|3856.45|3855.42|3855.42|0
1646408880000|2022-03-04 15:48:00|3856.72|3856.72|3856.3|3856.3|3857.46|3857.46|3856.3|3856.3|0
1646408890000|2022-03-04 15:48:10|3856.92|3856.92|3856.61|3856.61|3856.92|3856.92|3856.61|3856.61|0
1646408900000|2022-03-04 15:48:20|3856.89|3856.89|3858.14|3858.14|3858.2|3858.2|3856.89|3856.89|0
1646408910000|2022-03-04 15:48:30|3857.88|3857.88|3857.88|3857.88|3858.5|3858.5|3857.1|3857.1|0
1646408920000|2022-03-04 15:48:40|3858.19|3858.19|3858.33|3858.33|3858.33|3858.33|3857.3|3857.3|0
1646408930000|2022-03-04 15:48:50|3857.71|3857.71|3856.01|3856.01|3857.71|3857.71|3856.01|3856.01|0
1646408940000|2022-03-04 15:49:00|3856.1|3856.1|3856.73|3856.73|3857.96|3857.96|3856.1|3856.1|0
1646408950000|2022-03-04 15:49:10|3856.79|3856.79|3856.91|3856.91|3857.78|3857.78|3856.79|3856.79|0
1646408960000|2022-03-04 15:49:20|3857.22|3857.22|3857.22|3857.22|3857.22|3857.22|3857.22|3857.22|0
1646408970000|2022-03-04 15:49:30|3856.29|3856.29|3857.25|3857.25|3857.25|3857.25|3856.29|3856.29|0
1646408990000|2022-03-04 15:49:50|3856.93|3856.93|3856.89|3856.89|3856.93|3856.93|3856.09|3856.09|0
1646409000000|2022-03-04 15:50:00|3856.58|3856.58|3855.75|3855.75|3856.58|3856.58|3855.69|3855.69|0
1646409010000|2022-03-04 15:50:10|3855.69|3855.69|3856.62|3856.62|3856.93|3856.93|3855.69|3855.69|0
1646409020000|2022-03-04 15:50:20|3856.93|3856.93|3857.88|3857.88|3857.88|3857.88|3856.93|3856.93|0
1646409030000|2022-03-04 15:50:30|3858.03|3858.03|3858.4|3858.4|3858.71|3858.71|3858.03|3858.03|0
1646409040000|2022-03-04 15:50:40|3858.49|3858.49|3859.11|3859.11|3859.11|3859.11|3858.49|3858.49|0
1646409050000|2022-03-04 15:50:50|3858.96|3858.96|3859.05|3859.05|3859.05|3859.05|3858.87|3858.87|0
1646409060000|2022-03-04 15:51:00|3858.43|3858.43|3858.43|3858.43|3858.43|3858.43|3858.43|3858.43|0
1646409070000|2022-03-04 15:51:10|3858.24|3858.24|3858.18|3858.18|3858.24|3858.24|3857.46|3857.46|0
1646409080000|2022-03-04 15:51:20|3858.33|3858.33|3857.71|3857.71|3858.33|3858.33|3857.71|3857.71|0
1646409090000|2022-03-04 15:51:30|3857.77|3857.77|3857.77|3857.77|3857.77|3857.77|3857.77|3857.77|0
1646409100000|2022-03-04 15:51:40|3857.92|3857.92|3857.92|3857.92|3858.23|3858.23|3857.61|3857.61|0
1646409110000|2022-03-04 15:51:50|3857.21|3857.21|3857.46|3857.46|3857.46|3857.46|3856.53|3856.53|0
1646409120000|2022-03-04 15:52:00|3857.55|3857.55|3857.81|3857.81|3858.75|3858.75|3857.55|3857.55|0
1646409130000|2022-03-04 15:52:10|3858.12|3858.12|3858.28|3858.28|3858.28|3858.28|3858.12|3858.12|0
1646409140000|2022-03-04 15:52:20|3859.21|3859.21|3859.54|3859.54|3859.56|3859.56|3859.16|3859.16|0
1646409150000|2022-03-04 15:52:30|3859.66|3859.66|3859.75|3859.75|3859.97|3859.97|3859.35|3859.35|0
1646409160000|2022-03-04 15:52:40|3859.81|3859.81|3859.44|3859.44|3860.18|3860.18|3859.44|3859.44|0
1646409170000|2022-03-04 15:52:50|3859.4|3859.4|3859.46|3859.46|3859.46|3859.46|3859.4|3859.4|0
1646409180000|2022-03-04 15:53:00|3859.77|3859.77|3859.86|3859.86|3860.23|3860.23|3859.77|3859.77|0
1646409190000|2022-03-04 15:53:10|3860.18|3860.18|3860.18|3860.18|3860.18|3860.18|3860.18|3860.18|0
1646409200000|2022-03-04 15:53:20|3860.48|3860.48|3861.01|3861.01|3861.42|3861.42|3860.48|3860.48|0
1646409210000|2022-03-04 15:53:30|3861.11|3861.11|3861.38|3861.38|3861.42|3861.42|3861.11|3861.11|0
1646409220000|2022-03-04 15:53:40|3862|3862|3861.53|3861.53|3862.77|3862.77|3861.53|3861.53|0
1646409230000|2022-03-04 15:53:50|3861.07|3861.07|3861.13|3861.13|3861.13|3861.13|3860.82|3860.82|0
1646409240000|2022-03-04 15:54:00|3861.25|3861.25|3861.13|3861.13|3861.25|3861.25|3861.13|3861.13|0
1646409250000|2022-03-04 15:54:10|3861.06|3861.06|3860.09|3860.09|3861.18|3861.18|3860.09|3860.09|0
1646409260000|2022-03-04 15:54:20|3859.93|3859.93|3859.31|3859.31|3859.93|3859.93|3859.31|3859.31|0
1646409270000|2022-03-04 15:54:30|3859.13|3859.13|3859.48|3859.48|3859.53|3859.53|3859.06|3859.06|0
1646409280000|2022-03-04 15:54:40|3859.79|3859.79|3860.26|3860.26|3860.41|3860.41|3859.79|3859.79|0
1646409290000|2022-03-04 15:54:50|3859.95|3859.95|3859.17|3859.17|3860.41|3860.41|3859.17|3859.17|0
1646409300000|2022-03-04 15:55:00|3858.86|3858.86|3858.71|3858.71|3858.95|3858.95|3858.71|3858.71|0
1646409310000|2022-03-04 15:55:10|3858.39|3858.39|3857.77|3857.77|3858.39|3858.39|3857.77|3857.77|0
1646409320000|2022-03-04 15:55:20|3857.62|3857.62|3857.93|3857.93|3857.93|3857.93|3857.62|3857.62|0
1646409330000|2022-03-04 15:55:30|3858.08|3858.08|3857.43|3857.43|3858.08|3858.08|3857.09|3857.09|0
1646409340000|2022-03-04 15:55:40|3857.11|3857.11|3857.11|3857.11|3857.11|3857.11|3857.11|3857.11|0
1646409350000|2022-03-04 15:55:50|3857|3857|3856.65|3856.65|3857.21|3857.21|3856.65|3856.65|0
1646409360000|2022-03-04 15:56:00|3856.96|3856.96|3857.22|3857.22|3857.53|3857.53|3856.91|3856.91|0
1646409370000|2022-03-04 15:56:10|3857.12|3857.12|3857.34|3857.34|3857.34|3857.34|3857.03|3857.03|0
1646409380000|2022-03-04 15:56:20|3857.65|3857.65|3856.41|3856.41|3857.65|3857.65|3856.41|3856.41|0
1646409390000|2022-03-04 15:56:30|3856.1|3856.1|3855.48|3855.48|3856.1|3856.1|3855.48|3855.48|0
1646409400000|2022-03-04 15:56:40|3856.1|3856.1|3856.16|3856.16|3856.22|3856.22|3856.1|3856.1|0
1646409410000|2022-03-04 15:56:50|3856.22|3856.22|3854.73|3854.73|3856.22|3856.22|3854.73|3854.73|0
1646409420000|2022-03-04 15:57:00|3854.58|3854.58|3854.94|3854.94|3854.98|3854.98|3854.21|3854.21|0
1646409430000|2022-03-04 15:57:10|3854.88|3854.88|3854.06|3854.06|3854.88|3854.88|3854.06|3854.06|0
1646409440000|2022-03-04 15:57:20|3854.38|3854.38|3854.38|3854.38|3854.38|3854.38|3854.38|3854.38|0
1646409450000|2022-03-04 15:57:30|3854.32|3854.32|3854.43|3854.43|3854.43|3854.43|3854.32|3854.32|0
1646409460000|2022-03-04 15:57:40|3854.62|3854.62|3854.7|3854.7|3854.7|3854.7|3854.6|3854.6|0
1646409470000|2022-03-04 15:57:50|3854.39|3854.39|3854.69|3854.69|3854.69|3854.69|3854.39|3854.39|0
1646409480000|2022-03-04 15:58:00|3854.54|3854.54|3853.96|3853.96|3854.54|3854.54|3853.96|3853.96|0
1646409490000|2022-03-04 15:58:10|3854.02|3854.02|3853.83|3853.83|3854.02|3854.02|3853.52|3853.52|0
1646409500000|2022-03-04 15:58:20|3853.74|3853.74|3853.74|3853.74|3853.74|3853.74|3853.74|3853.74|0
1646409510000|2022-03-04 15:58:30|3854.04|3854.04|3853.11|3853.11|3854.04|3854.04|3853.11|3853.11|0
1646409520000|2022-03-04 15:58:40|3853.02|3853.02|3852.71|3852.71|3853.02|3853.02|3852.71|3852.71|0
1646409530000|2022-03-04 15:58:50|3852.4|3852.4|3850.35|3850.35|3852.4|3852.4|3850.04|3850.04|0
1646409540000|2022-03-04 15:59:00|3850.18|3850.18|3850.43|3850.43|3850.49|3850.49|3850.18|3850.18|0
1646409550000|2022-03-04 15:59:10|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|0
1646409560000|2022-03-04 15:59:20|3850.61|3850.61|3850.36|3850.36|3850.61|3850.61|3850.3|3850.3|0
1646409570000|2022-03-04 15:59:30|3850.3|3850.3|3849.16|3849.16|3850.3|3850.3|3848.13|3848.13|0
1646409580000|2022-03-04 15:59:40|3849.62|3849.62|3848.22|3848.22|3849.62|3849.62|3848.22|3848.22|0
1646409600000|2022-03-04 16:00:00|3847.88|3847.88|3847.78|3847.78|3848.29|3848.29|3847.66|3847.66|0
1646409610000|2022-03-04 16:00:10|3848.09|3848.09|3847.79|3847.79|3848.09|3848.09|3847.79|3847.79|0
1646409620000|2022-03-04 16:00:20|3847.69|3847.69|3847.81|3847.81|3847.81|3847.81|3847.69|3847.69|0
1646409630000|2022-03-04 16:00:30|3848.43|3848.43|3847.75|3847.75|3848.53|3848.53|3847.75|3847.75|0
1646409640000|2022-03-04 16:00:40|3848.06|3848.06|3848.09|3848.09|3848.09|3848.09|3847.97|3847.97|0
1646409650000|2022-03-04 16:00:50|3847.99|3847.99|3848.93|3848.93|3848.93|3848.93|3847.99|3847.99|0
1646409660000|2022-03-04 16:01:00|3849.02|3849.02|3848.96|3848.96|3849.02|3849.02|3848.96|3848.96|0
1646409670000|2022-03-04 16:01:10|3849.02|3849.02|3848.99|3848.99|3849.02|3849.02|3848.65|3848.65|0
1646409680000|2022-03-04 16:01:20|3848.36|3848.36|3847.9|3847.9|3848.36|3848.36|3847.59|3847.59|0
1646409700000|2022-03-04 16:01:40|3848.05|3848.05|3855.19|3855.19|3855.19|3855.19|3848.05|3848.05|0
1646409710000|2022-03-04 16:01:50|3854.57|3854.57|3853.01|3853.01|3854.57|3854.57|3852.71|3852.71|0
1646409720000|2022-03-04 16:02:00|3853.07|3853.07|3854.14|3854.14|3854.14|3854.14|3853.07|3853.07|0
1646409730000|2022-03-04 16:02:10|3853.52|3853.52|3853.67|3853.67|3853.67|3853.67|3853.05|3853.05|0
1646409740000|2022-03-04 16:02:20|3853.64|3853.64|3854.14|3854.14|3854.14|3854.14|3853.64|3853.64|0
1646409750000|2022-03-04 16:02:30|3853.21|3853.21|3855.31|3855.31|3855.31|3855.31|3853.21|3853.21|0
1646409760000|2022-03-04 16:02:40|3855.01|3855.01|3854.89|3854.89|3855.01|3855.01|3854.42|3854.42|0
1646409780000|2022-03-04 16:03:00|3854.9|3854.9|3855.1|3855.1|3855.11|3855.11|3854.86|3854.86|0
1646409790000|2022-03-04 16:03:10|3855.19|3855.19|3855.41|3855.41|3855.5|3855.5|3855.01|3855.01|0
1646409800000|2022-03-04 16:03:20|3855.57|3855.57|3855.1|3855.1|3855.57|3855.57|3854.79|3854.79|0
1646409810000|2022-03-04 16:03:30|3856.03|3856.03|3856.23|3856.23|3856.54|3856.54|3856.03|3856.03|0
1646409820000|2022-03-04 16:03:40|3855.92|3855.92|3854.68|3854.68|3855.92|3855.92|3854.37|3854.37|0
1646409830000|2022-03-04 16:03:50|3854.56|3854.56|3854.99|3854.99|3855.55|3855.55|3854.09|3854.09|0
1646409840000|2022-03-04 16:04:00|3855.15|3855.15|3855.83|3855.83|3855.83|3855.83|3854.83|3854.83|0
1646409850000|2022-03-04 16:04:10|3855.52|3855.52|3854.9|3854.9|3855.52|3855.52|3854.9|3854.9|0
1646409870000|2022-03-04 16:04:30|3854.59|3854.59|3854.16|3854.16|3854.74|3854.74|3854|3854|0
1646409880000|2022-03-04 16:04:40|3854.1|3854.1|3854.41|3854.41|3854.41|3854.41|3853.79|3853.79|0
1646409890000|2022-03-04 16:04:50|3854.35|3854.35|3853.98|3853.98|3854.35|3854.35|3853.36|3853.36|0
1646409900000|2022-03-04 16:05:00|3853.94|3853.94|3854.05|3854.05|3854.21|3854.21|3853.89|3853.89|0
1646409910000|2022-03-04 16:05:10|3853.74|3853.74|3853.43|3853.43|3853.74|3853.74|3853.43|3853.43|0
1646409920000|2022-03-04 16:05:20|3853.03|3853.03|3852.76|3852.76|3853.07|3853.07|3852.76|3852.76|0
1646409930000|2022-03-04 16:05:30|3853.07|3853.07|3852.53|3852.53|3853.07|3853.07|3852.44|3852.44|0
1646409940000|2022-03-04 16:05:40|3852.84|3852.84|3852.47|3852.47|3852.84|3852.84|3852.47|3852.47|0
1646409950000|2022-03-04 16:05:50|3852.32|3852.32|3851.96|3851.96|3852.32|3852.32|3851.96|3851.96|0
1646409960000|2022-03-04 16:06:00|3851.99|3851.99|3851.89|3851.89|3852|3852|3851.57|3851.57|0
1646409970000|2022-03-04 16:06:10|3851.58|3851.58|3851.27|3851.27|3851.58|3851.58|3851.27|3851.27|0
1646409980000|2022-03-04 16:06:20|3850.96|3850.96|3850.96|3850.96|3851.27|3851.27|3850.96|3850.96|0
1646409990000|2022-03-04 16:06:30|3850.02|3850.02|3850.28|3850.28|3850.28|3850.28|3849.97|3849.97|0
1646410000000|2022-03-04 16:06:40|3850.22|3850.22|3850.22|3850.22|3850.37|3850.37|3850.22|3850.22|0
1646410010000|2022-03-04 16:06:50|3849.91|3849.91|3850.03|3850.03|3850.03|3850.03|3849.72|3849.72|0
1646410020000|2022-03-04 16:07:00|3850.34|3850.34|3851.68|3851.68|3851.68|3851.68|3850.03|3850.03|0
1646410030000|2022-03-04 16:07:10|3851.99|3851.99|3852.52|3852.52|3852.52|3852.52|3851.72|3851.72|0
1646410040000|2022-03-04 16:07:20|3851.9|3851.9|3851.99|3851.99|3851.99|3851.99|3851.9|3851.9|0
1646410050000|2022-03-04 16:07:30|3852.09|3852.09|3854.97|3854.97|3854.97|3854.97|3852.09|3852.09|0
1646410060000|2022-03-04 16:07:40|3854.66|3854.66|3854.13|3854.13|3854.91|3854.91|3854.13|3854.13|0
1646410070000|2022-03-04 16:07:50|3854.44|3854.44|3852.58|3852.58|3854.44|3854.44|3852.58|3852.58|0
1646410080000|2022-03-04 16:08:00|3852.52|3852.52|3852.47|3852.47|3852.53|3852.53|3851.59|3851.59|0
1646410090000|2022-03-04 16:08:10|3852.53|3852.53|3852.24|3852.24|3852.53|3852.53|3852.22|3852.22|0
1646410100000|2022-03-04 16:08:20|3852.55|3852.55|3853.93|3853.93|3854.26|3854.26|3852.55|3852.55|0
1646410110000|2022-03-04 16:08:30|3854.01|3854.01|3854.1|3854.1|3854.1|3854.1|3854.01|3854.01|0
1646410120000|2022-03-04 16:08:40|3853.48|3853.48|3853.64|3853.64|3853.79|3853.79|3853.48|3853.48|0
1646410130000|2022-03-04 16:08:50|3853.48|3853.48|3853.58|3853.58|3853.58|3853.58|3853.48|3853.48|0
1646410140000|2022-03-04 16:09:00|3852.02|3852.02|3851.91|3851.91|3852.02|3852.02|3851.86|3851.86|0
1646410150000|2022-03-04 16:09:10|3850.98|3850.98|3851.29|3851.29|3851.91|3851.91|3850.98|3850.98|0
1646410160000|2022-03-04 16:09:20|3851.27|3851.27|3850.81|3850.81|3851.62|3851.62|3850.18|3850.18|0
1646410170000|2022-03-04 16:09:30|3851.12|3851.12|3850.34|3850.34|3851.12|3851.12|3850.03|3850.03|0
1646410180000|2022-03-04 16:09:40|3850.19|3850.19|3849.66|3849.66|3850.19|3850.19|3849.35|3849.35|0
1646410190000|2022-03-04 16:09:50|3849.04|3849.04|3849.6|3849.6|3849.6|3849.6|3849.04|3849.04|0
1646410200000|2022-03-04 16:10:00|3849.91|3849.91|3849.99|3849.99|3850.38|3850.38|3849.91|3849.91|0
1646410210000|2022-03-04 16:10:10|3850.14|3850.14|3850.23|3850.23|3850.23|3850.23|3850.14|3850.14|0
1646410220000|2022-03-04 16:10:20|3850.17|3850.17|3847.34|3847.34|3850.17|3850.17|3847.34|3847.34|0
1646410230000|2022-03-04 16:10:30|3847.32|3847.32|3847.54|3847.54|3848.47|3848.47|3847.32|3847.32|0
1646410240000|2022-03-04 16:10:40|3847.69|3847.69|3848.06|3848.06|3848.06|3848.06|3847.69|3847.69|0
1646410250000|2022-03-04 16:10:50|3847.97|3847.97|3847.19|3847.19|3847.97|3847.97|3846.73|3846.73|0
1646410260000|2022-03-04 16:11:00|3847.38|3847.38|3846.94|3846.94|3847.56|3847.56|3846.94|3846.94|0
1646410270000|2022-03-04 16:11:10|3846.54|3846.54|3846.23|3846.23|3846.54|3846.54|3846.17|3846.17|0
1646410280000|2022-03-04 16:11:20|3846.17|3846.17|3846.54|3846.54|3846.76|3846.76|3846.17|3846.17|0
1646410290000|2022-03-04 16:11:30|3846.6|3846.6|3846.6|3846.6|3846.6|3846.6|3846.6|3846.6|0
1646410300000|2022-03-04 16:11:40|3846.62|3846.62|3846.68|3846.68|3847.15|3847.15|3846.62|3846.62|0
1646410310000|2022-03-04 16:11:50|3847.3|3847.3|3846.84|3846.84|3847.3|3847.3|3846.53|3846.53|0
1646410320000|2022-03-04 16:12:00|3846.75|3846.75|3846.65|3846.65|3847.37|3847.37|3846.34|3846.34|0
1646410330000|2022-03-04 16:12:10|3846.34|3846.34|3846.34|3846.34|3846.96|3846.96|3846.34|3846.34|0
1646410340000|2022-03-04 16:12:20|3846.44|3846.44|3847.39|3847.39|3847.39|3847.39|3846.44|3846.44|0
1646410350000|2022-03-04 16:12:30|3847.08|3847.08|3847.11|3847.11|3847.11|3847.11|3846.77|3846.77|0
1646410360000|2022-03-04 16:12:40|3847.6|3847.6|3847.91|3847.91|3847.91|3847.91|3847.6|3847.6|0
1646410370000|2022-03-04 16:12:50|3848.07|3848.07|3848.53|3848.53|3848.53|3848.53|3848.07|3848.07|0
1646410380000|2022-03-04 16:13:00|3848.29|3848.29|3847.6|3847.6|3848.59|3848.59|3847.6|3847.6|0
1646410390000|2022-03-04 16:13:10|3847.35|3847.35|3845.9|3845.9|3847.61|3847.61|3845.9|3845.9|0
1646410400000|2022-03-04 16:13:20|3846.52|3846.52|3846.16|3846.16|3846.56|3846.56|3846.16|3846.16|0
1646410410000|2022-03-04 16:13:30|3846.33|3846.33|3845.12|3845.12|3846.36|3846.36|3844.68|3844.68|0
1646410420000|2022-03-04 16:13:40|3844.81|3844.81|3844.04|3844.04|3844.81|3844.81|3844.04|3844.04|0
1646410430000|2022-03-04 16:13:50|3844.07|3844.07|3843.5|3843.5|3844.12|3844.12|3843.5|3843.5|0
1646410440000|2022-03-04 16:14:00|3843.66|3843.66|3843.4|3843.4|3844.49|3844.49|3843.4|3843.4|0
1646410450000|2022-03-04 16:14:10|3843.38|3843.38|3842.91|3842.91|3843.38|3843.38|3842.6|3842.6|0
1646410460000|2022-03-04 16:14:20|3843.53|3843.53|3844.84|3844.84|3844.84|3844.84|3843.29|3843.29|0
1646410470000|2022-03-04 16:14:30|3844.72|3844.72|3844.15|3844.15|3845.3|3845.3|3844.15|3844.15|0
1646410480000|2022-03-04 16:14:40|3844|3844|3844.28|3844.28|3844.35|3844.35|3843.95|3843.95|0
1646410490000|2022-03-04 16:14:50|3844.2|3844.2|3842.09|3842.09|3844.29|3844.29|3842.09|3842.09|0
1646410500000|2022-03-04 16:15:00|3842.28|3842.28|3845|3845|3845|3845|3842.28|3842.28|0
1646410510000|2022-03-04 16:15:10|3844.69|3844.69|3844.64|3844.64|3845.3|3845.3|3844.38|3844.38|0
1646410520000|2022-03-04 16:15:20|3844.32|3844.32|3844.63|3844.63|3844.64|3844.64|3844.32|3844.32|0
1646410530000|2022-03-04 16:15:30|3844.32|3844.32|3843.89|3843.89|3844.32|3844.32|3843.89|3843.89|0
1646410540000|2022-03-04 16:15:40|3844.51|3844.51|3843.58|3843.58|3844.66|3844.66|3843.58|3843.58|0
1646410550000|2022-03-04 16:15:50|3843.27|3843.27|3843.58|3843.58|3843.58|3843.58|3843.27|3843.27|0
1646410560000|2022-03-04 16:16:00|3843.33|3843.33|3842.99|3842.99|3843.33|3843.33|3841.78|3841.78|0
1646410570000|2022-03-04 16:16:10|3843.15|3843.15|3842.84|3842.84|3843.15|3843.15|3842.84|3842.84|0
1646410580000|2022-03-04 16:16:20|3843.15|3843.15|3843.46|3843.46|3843.77|3843.77|3843.15|3843.15|0
1646410590000|2022-03-04 16:16:30|3843.49|3843.49|3844.41|3844.41|3844.41|3844.41|3843.49|3843.49|0
1646410600000|2022-03-04 16:16:40|3843.63|3843.63|3843.63|3843.63|3843.63|3843.63|3843.01|3843.01|0
1646410610000|2022-03-04 16:16:50|3843.32|3843.32|3844.54|3844.54|3844.54|3844.54|3843.32|3843.32|0
1646410620000|2022-03-04 16:17:00|3844.23|3844.23|3844.07|3844.07|3844.38|3844.38|3844.07|3844.07|0
1646410630000|2022-03-04 16:17:10|3843.92|3843.92|3843.89|3843.89|3844.32|3844.32|3843.89|3843.89|0
1646410640000|2022-03-04 16:17:20|3843.87|3843.87|3843.32|3843.32|3844.33|3844.33|3843.01|3843.01|0
1646410650000|2022-03-04 16:17:30|3843.01|3843.01|3842.95|3842.95|3843.01|3843.01|3842.33|3842.33|0
1646410660000|2022-03-04 16:17:40|3842.86|3842.86|3844.41|3844.41|3844.41|3844.41|3842.86|3842.86|0
1646410670000|2022-03-04 16:17:50|3844.72|3844.72|3845.06|3845.06|3845.06|3845.06|3843.75|3843.75|0
1646410680000|2022-03-04 16:18:00|3845.22|3845.22|3845.31|3845.31|3845.37|3845.37|3845.22|3845.22|0
1646410690000|2022-03-04 16:18:10|3845.62|3845.62|3845.62|3845.62|3845.62|3845.62|3845.62|3845.62|0
1646410700000|2022-03-04 16:18:20|3845.93|3845.93|3845.4|3845.4|3846.03|3846.03|3845.4|3845.4|0
1646410710000|2022-03-04 16:18:30|3845.38|3845.38|3845.45|3845.45|3845.6|3845.6|3844.98|3844.98|0
1646410720000|2022-03-04 16:18:40|3845.6|3845.6|3845.59|3845.59|3845.69|3845.69|3845.04|3845.04|0
1646410730000|2022-03-04 16:18:50|3845.91|3845.91|3847.13|3847.13|3847.13|3847.13|3845.91|3845.91|0
1646410740000|2022-03-04 16:19:00|3847.23|3847.23|3846.32|3846.32|3847.23|3847.23|3846.32|3846.32|0
1646410750000|2022-03-04 16:19:10|3846.22|3846.22|3845.91|3845.91|3846.22|3846.22|3845.91|3845.91|0
1646410760000|2022-03-04 16:19:20|3845.29|3845.29|3845.27|3845.27|3845.33|3845.33|3845.27|3845.27|0
1646410770000|2022-03-04 16:19:30|3845.25|3845.25|3844.2|3844.2|3845.25|3845.25|3843.95|3843.95|0
1646410780000|2022-03-04 16:19:40|3843.58|3843.58|3844.57|3844.57|3844.57|3844.57|3843.49|3843.49|0
1646410790000|2022-03-04 16:19:50|3844.66|3844.66|3844.97|3844.97|3844.97|3844.97|3844.66|3844.66|0
1646410800000|2022-03-04 16:20:00|3844.66|3844.66|3844.96|3844.96|3845.33|3845.33|3844.57|3844.57|0
1646410810000|2022-03-04 16:20:10|3844.93|3844.93|3845|3845|3845|3845|3843.97|3843.97|0
1646410820000|2022-03-04 16:20:20|3845.31|3845.31|3845.15|3845.15|3845.31|3845.31|3845.15|3845.15|0
1646410830000|2022-03-04 16:20:30|3845.09|3845.09|3844.69|3844.69|3845.15|3845.15|3844.38|3844.38|0
1646410840000|2022-03-04 16:20:40|3844.38|3844.38|3844.38|3844.38|3844.38|3844.38|3844.38|3844.38|0
1646410850000|2022-03-04 16:20:50|3844.07|3844.07|3843.92|3843.92|3844.07|3844.07|3843.7|3843.7|0
1646410860000|2022-03-04 16:21:00|3843.76|3843.76|3843.76|3843.76|3844.07|3844.07|3843.45|3843.45|0
1646410870000|2022-03-04 16:21:10|3843.45|3843.45|3843.7|3843.7|3843.7|3843.7|3843.29|3843.29|0
1646410880000|2022-03-04 16:21:20|3843.39|3843.39|3842.06|3842.06|3843.39|3843.39|3842.06|3842.06|0
1646410890000|2022-03-04 16:21:30|3841.74|3841.74|3842.4|3842.4|3842.4|3842.4|3841.74|3841.74|0
1646410900000|2022-03-04 16:21:40|3842.31|3842.31|3842.31|3842.31|3842.31|3842.31|3842.31|3842.31|0
1646410910000|2022-03-04 16:21:50|3841.68|3841.68|3840.79|3840.79|3841.68|3841.68|3840.48|3840.48|0
1646410920000|2022-03-04 16:22:00|3841.1|3841.1|3841.85|3841.85|3841.85|3841.85|3840.92|3840.92|0
1646410930000|2022-03-04 16:22:10|3841.94|3841.94|3840.92|3840.92|3841.94|3841.94|3840.92|3840.92|0
1646410940000|2022-03-04 16:22:20|3840.86|3840.86|3840.29|3840.29|3840.86|3840.86|3839.93|3839.93|0
1646410950000|2022-03-04 16:22:30|3840.23|3840.23|3839.92|3839.92|3840.23|3840.23|3839.3|3839.3|0
1646410960000|2022-03-04 16:22:40|3839.98|3839.98|3840.6|3840.6|3841.22|3841.22|3839.51|3839.51|0
1646410970000|2022-03-04 16:22:50|3840.75|3840.75|3840.8|3840.8|3840.8|3840.8|3840.75|3840.75|0
1646410980000|2022-03-04 16:23:00|3840.96|3840.96|3840.78|3840.78|3841.09|3841.09|3840.31|3840.31|0
1646410990000|2022-03-04 16:23:10|3840.93|3840.93|3839.1|3839.1|3840.94|3840.94|3839.1|3839.1|0
1646411000000|2022-03-04 16:23:20|3839.73|3839.73|3840.66|3840.66|3840.66|3840.66|3839.73|3839.73|0
1646411010000|2022-03-04 16:23:30|3840.97|3840.97|3840.97|3840.97|3840.97|3840.97|3840.97|3840.97|0
1646411020000|2022-03-04 16:23:40|3840.81|3840.81|3840.66|3840.66|3840.97|3840.97|3840.5|3840.5|0
1646411030000|2022-03-04 16:23:50|3840.04|3840.04|3840.82|3840.82|3840.82|3840.82|3839.73|3839.73|0
1646411040000|2022-03-04 16:24:00|3840.36|3840.36|3839.83|3839.83|3840.45|3840.45|3839.83|3839.83|0
1646411050000|2022-03-04 16:24:10|3839.21|3839.21|3839.52|3839.52|3839.52|3839.52|3838.9|3838.9|0
1646411060000|2022-03-04 16:24:20|3839.83|3839.83|3839.75|3839.75|3839.99|3839.99|3839.68|3839.68|0
1646411070000|2022-03-04 16:24:30|3839.8|3839.8|3840.9|3840.9|3840.9|3840.9|3839.8|3839.8|0
1646411080000|2022-03-04 16:24:40|3841.02|3841.02|3842.16|3842.16|3842.72|3842.72|3841.02|3841.02|0
1646411090000|2022-03-04 16:24:50|3841.96|3841.96|3841.43|3841.43|3841.96|3841.96|3841.12|3841.12|0
1646411100000|2022-03-04 16:25:00|3841.58|3841.58|3841.57|3841.57|3841.63|3841.63|3841.16|3841.16|0
1646411110000|2022-03-04 16:25:10|3841.26|3841.26|3841.86|3841.86|3841.9|3841.9|3841.17|3841.17|0
1646411120000|2022-03-04 16:25:20|3841.19|3841.19|3841.86|3841.86|3841.86|3841.86|3841.19|3841.19|0
1646411130000|2022-03-04 16:25:30|3841.24|3841.24|3841.02|3841.02|3841.64|3841.64|3841.02|3841.02|0
1646411140000|2022-03-04 16:25:40|3840.71|3840.71|3839.33|3839.33|3840.71|3840.71|3839.02|3839.02|0
1646411150000|2022-03-04 16:25:50|3839.64|3839.64|3840.11|3840.11|3841.04|3841.04|3839.64|3839.64|0
1646411160000|2022-03-04 16:26:00|3840.06|3840.06|3841.08|3841.08|3841.76|3841.76|3840.06|3840.06|0
1646411170000|2022-03-04 16:26:10|3841.39|3841.39|3842.63|3842.63|3842.63|3842.63|3841.39|3841.39|0
1646411180000|2022-03-04 16:26:20|3843.25|3843.25|3842.77|3842.77|3843.71|3843.71|3842.72|3842.72|0
1646411190000|2022-03-04 16:26:30|3843.08|3843.08|3842.21|3842.21|3843.08|3843.08|3842.21|3842.21|0
1646411210000|2022-03-04 16:26:50|3841.97|3841.97|3842.53|3842.53|3842.53|3842.53|3841.45|3841.45|0
1646411220000|2022-03-04 16:27:00|3842.84|3842.84|3843.39|3843.39|3843.39|3843.39|3842.84|3842.84|0
1646411230000|2022-03-04 16:27:10|3843.4|3843.4|3844.35|3844.35|3844.35|3844.35|3842.69|3842.69|0
1646411240000|2022-03-04 16:27:20|3844.4|3844.4|3844.4|3844.4|3844.4|3844.4|3844.4|3844.4|0
1646411250000|2022-03-04 16:27:30|3844.34|3844.34|3843.56|3843.56|3844.34|3844.34|3843.5|3843.5|0
1646411260000|2022-03-04 16:27:40|3843.87|3843.87|3844.43|3844.43|3844.89|3844.89|3843.87|3843.87|0
1646411270000|2022-03-04 16:27:50|3844.24|3844.24|3843.69|3843.69|3844.4|3844.4|3843.69|3843.69|0
1646411280000|2022-03-04 16:28:00|3844|3844|3843.97|3843.97|3844|3844|3843.51|3843.51|0
1646411290000|2022-03-04 16:28:10|3843.93|3843.93|3842.62|3842.62|3843.93|3843.93|3842.62|3842.62|0
1646411300000|2022-03-04 16:28:20|3842.93|3842.93|3842.89|3842.89|3843.51|3843.51|3842.62|3842.62|0
1646411310000|2022-03-04 16:28:30|3842.27|3842.27|3840.75|3840.75|3842.27|3842.27|3840.75|3840.75|0
1646411320000|2022-03-04 16:28:40|3841.37|3841.37|3840.9|3840.9|3841.39|3841.39|3840.9|3840.9|0
1646411330000|2022-03-04 16:28:50|3840.81|3840.81|3841.2|3841.2|3841.7|3841.7|3840.77|3840.77|0
1646411340000|2022-03-04 16:29:00|3841.3|3841.3|3838.38|3838.38|3841.45|3841.45|3838.38|3838.38|0
1646411350000|2022-03-04 16:29:10|3838.35|3838.35|3836.46|3836.46|3838.35|3838.35|3836.05|3836.05|0
1646411360000|2022-03-04 16:29:20|3836.05|3836.05|3835.96|3835.96|3836.12|3836.12|3835.5|3835.5|0
1646411370000|2022-03-04 16:29:30|3836.11|3836.11|3837.08|3837.08|3837.4|3837.4|3835.8|3835.8|0
1646411380000|2022-03-04 16:29:40|3837.09|3837.09|3837.04|3837.04|3837.36|3837.36|3836.43|3836.43|0
1646411390000|2022-03-04 16:29:50|3836.97|3836.97|3837.06|3837.06|3837.28|3837.28|3836.16|3836.16|0
1646640900000|2022-03-07 08:15:00|3756.49|3756.49|3762.52|3762.52|3763.43|3763.43|3756.13|3756.13|0
1646640910000|2022-03-07 08:15:10|3762.58|3762.58|3764.2|3764.2|3765.48|3765.48|3761.79|3761.79|0
1646640920000|2022-03-07 08:15:20|3765.14|3765.14|3763.11|3763.11|3766.19|3766.19|3762.49|3762.49|0
1646640930000|2022-03-07 08:15:30|3764.66|3764.66|3761.9|3761.9|3764.66|3764.66|3761.25|3761.25|0
1646640940000|2022-03-07 08:15:40|3762.06|3762.06|3759.62|3759.62|3763.3|3763.3|3759.62|3759.62|0
1646640950000|2022-03-07 08:15:50|3759.46|3759.46|3758.01|3758.01|3760.09|3760.09|3756.34|3756.34|0
1646640960000|2022-03-07 08:16:00|3757.85|3757.85|3756.04|3756.04|3759.41|3759.41|3756.04|3756.04|0
1646640970000|2022-03-07 08:16:10|3754.8|3754.8|3751.48|3751.48|3754.95|3754.95|3750.5|3750.5|0
1646640980000|2022-03-07 08:16:20|3752.72|3752.72|3751.33|3751.33|3753.65|3753.65|3751.33|3751.33|0
1646640990000|2022-03-07 08:16:30|3751.39|3751.39|3747.31|3747.31|3751.39|3751.39|3747|3747|0
1646641000000|2022-03-07 08:16:40|3746.9|3746.9|3746.5|3746.5|3746.9|3746.9|3744.48|3744.48|0
1646641010000|2022-03-07 08:16:50|3747.74|3747.74|3745.86|3745.86|3747.74|3747.74|3745.86|3745.86|0
1646641020000|2022-03-07 08:17:00|3746.8|3746.8|3745.55|3745.55|3746.8|3746.8|3745.55|3745.55|0
1646641030000|2022-03-07 08:17:10|3745.49|3745.49|3748.34|3748.34|3748.34|3748.34|3745.32|3745.32|0
1646641040000|2022-03-07 08:17:20|3748.65|3748.65|3747.55|3747.55|3748.65|3748.65|3747.3|3747.3|0
1646641050000|2022-03-07 08:17:30|3747.39|3747.39|3750.83|3750.83|3750.83|3750.83|3747.39|3747.39|0
1646641060000|2022-03-07 08:17:40|3751|3751|3753.53|3753.53|3753.53|3753.53|3751|3751|0
1646641070000|2022-03-07 08:17:50|3752.6|3752.6|3753.71|3753.71|3753.99|3753.99|3752.03|3752.03|0
1646641080000|2022-03-07 08:18:00|3753.09|3753.09|3754.13|3754.13|3755.18|3755.18|3753.09|3753.09|0
1646641090000|2022-03-07 08:18:10|3753.82|3753.82|3755.57|3755.57|3756.65|3756.65|3753.82|3753.82|0
1646641100000|2022-03-07 08:18:20|3755.41|3755.41|3747.36|3747.36|3756.04|3756.04|3747.36|3747.36|0
1646641110000|2022-03-07 08:18:30|3748.91|3748.91|3749.85|3749.85|3750.25|3750.25|3748.54|3748.54|0
1646641120000|2022-03-07 08:18:40|3750.31|3750.31|3748.77|3748.77|3751.25|3751.25|3747.52|3747.52|0
1646641130000|2022-03-07 08:18:50|3749|3749|3750.92|3750.92|3751.49|3751.49|3749|3749|0
1646641140000|2022-03-07 08:19:00|3751.11|3751.11|3752.07|3752.07|3752.09|3752.09|3751.11|3751.11|0
1646641150000|2022-03-07 08:19:10|3751.91|3751.91|3755.02|3755.02|3755.26|3755.26|3751.91|3751.91|0
1646641160000|2022-03-07 08:19:20|3754.85|3754.85|3754.41|3754.41|3754.85|3754.85|3753.69|3753.69|0
1646641170000|2022-03-07 08:19:30|3755.65|3755.65|3757.47|3757.47|3757.47|3757.47|3755.61|3755.61|0
1646641180000|2022-03-07 08:19:40|3757.78|3757.78|3758.56|3758.56|3758.69|3758.69|3757.78|3757.78|0
1646641190000|2022-03-07 08:19:50|3758.25|3758.25|3758.84|3758.84|3758.84|3758.84|3756.39|3756.39|0
1646641200000|2022-03-07 08:20:00|3759.12|3759.12|3756.61|3756.61|3759.89|3759.89|3756.61|3756.61|0
1646641210000|2022-03-07 08:20:10|3756.3|3756.3|3755.87|3755.87|3756.3|3756.3|3754.09|3754.09|0
1646641220000|2022-03-07 08:20:20|3755.25|3755.25|3751.98|3751.98|3755.25|3755.25|3751.98|3751.98|0
1646641230000|2022-03-07 08:20:30|3752.6|3752.6|3751.67|3751.67|3752.6|3752.6|3751.67|3751.67|0
1646641240000|2022-03-07 08:20:40|3751.37|3751.37|3751.05|3751.05|3752.34|3752.34|3751.05|3751.05|0
1646641250000|2022-03-07 08:20:50|3750.89|3750.89|3748.57|3748.57|3750.89|3750.89|3748.57|3748.57|0
1646641260000|2022-03-07 08:21:00|3748.88|3748.88|3746.88|3746.88|3748.97|3748.97|3746.88|3746.88|0
1646641270000|2022-03-07 08:21:10|3747.5|3747.5|3752.09|3752.09|3752.86|3752.86|3747.44|3747.44|0
1646641280000|2022-03-07 08:21:20|3752.4|3752.4|3751.42|3751.42|3752.71|3752.71|3751.42|3751.42|0
1646641290000|2022-03-07 08:21:30|3751.11|3751.11|3749.87|3749.87|3751.11|3751.11|3749.87|3749.87|0
1646641300000|2022-03-07 08:21:40|3749.78|3749.78|3748.8|3748.8|3749.78|3749.78|3746.87|3746.87|0
1646641310000|2022-03-07 08:21:50|3749.11|3749.11|3751.09|3751.09|3751.12|3751.12|3749.11|3749.11|0
1646641320000|2022-03-07 08:22:00|3750.78|3750.78|3747.96|3747.96|3753.27|3753.27|3747.9|3747.9|0
1646641330000|2022-03-07 08:22:10|3748.58|3748.58|3746.51|3746.51|3749.35|3749.35|3746.51|3746.51|0
1646641340000|2022-03-07 08:22:20|3745.89|3745.89|3745.65|3745.65|3745.89|3745.89|3744.16|3744.16|0
1646641350000|2022-03-07 08:22:30|3745.53|3745.53|3746.77|3746.77|3746.77|3746.77|3745.53|3745.53|0
1646641360000|2022-03-07 08:22:40|3746.15|3746.15|3743.76|3743.76|3746.15|3746.15|3742.95|3742.95|0
1646641370000|2022-03-07 08:22:50|3744.07|3744.07|3747.18|3747.18|3748.15|3748.15|3744.07|3744.07|0
1646641380000|2022-03-07 08:23:00|3746.81|3746.81|3745.91|3745.91|3746.81|3746.81|3745.6|3745.6|0
1646641390000|2022-03-07 08:23:10|3745.6|3745.6|3743.93|3743.93|3745.6|3745.6|3743.93|3743.93|0
1646641400000|2022-03-07 08:23:20|3744.55|3744.55|3742.37|3742.37|3744.86|3744.86|3742.37|3742.37|0
1646641410000|2022-03-07 08:23:30|3742.68|3742.68|3740.74|3740.74|3743.3|3743.3|3739.49|3739.49|0
1646641420000|2022-03-07 08:23:40|3741.05|3741.05|3740.88|3740.88|3741.05|3741.05|3739.69|3739.69|0
1646641430000|2022-03-07 08:23:50|3741.82|3741.82|3740.11|3740.11|3743.46|3743.46|3740.11|3740.11|0
1646641440000|2022-03-07 08:24:00|3740.2|3740.2|3737.81|3737.81|3740.2|3740.2|3736.38|3736.38|0
1646641450000|2022-03-07 08:24:10|3738.28|3738.28|3741.11|3741.11|3741.83|3741.83|3737.66|3737.66|0
1646641460000|2022-03-07 08:24:20|3741.04|3741.04|3742.75|3742.75|3742.95|3742.95|3740.88|3740.88|0
1646641470000|2022-03-07 08:24:30|3740.89|3740.89|3744.32|3744.32|3745.32|3745.32|3740.58|3740.58|0
1646641480000|2022-03-07 08:24:40|3744.37|3744.37|3742.6|3742.6|3745.3|3745.3|3742.36|3742.36|0
1646641490000|2022-03-07 08:24:50|3743.22|3743.22|3739.53|3739.53|3743.22|3743.22|3738.6|3738.6|0
1646641500000|2022-03-07 08:25:00|3738.91|3738.91|3737.18|3737.18|3739.53|3739.53|3736.86|3736.86|0
1646641510000|2022-03-07 08:25:10|3737.48|3737.48|3739.31|3739.31|3739.81|3739.81|3737.33|3737.33|0
1646641520000|2022-03-07 08:25:20|3739.62|3739.62|3739.32|3739.32|3739.62|3739.62|3738.38|3738.38|0
1646641530000|2022-03-07 08:25:30|3739.2|3739.2|3738.28|3738.28|3739.2|3739.2|3738.04|3738.04|0
1646641540000|2022-03-07 08:25:40|3738.59|3738.59|3738.75|3738.75|3740.14|3740.14|3738.59|3738.59|0
1646641550000|2022-03-07 08:25:50|3739.06|3739.06|3740.15|3740.15|3740.3|3740.3|3739.06|3739.06|0
1646641560000|2022-03-07 08:26:00|3740.73|3740.73|3738.92|3738.92|3740.88|3740.88|3738.92|3738.92|0
1646641570000|2022-03-07 08:26:10|3739.23|3739.23|3739.61|3739.61|3740.04|3740.04|3739.23|3739.23|0
1646641580000|2022-03-07 08:26:20|3739.48|3739.48|3738.4|3738.4|3739.48|3739.48|3737.77|3737.77|0
1646641590000|2022-03-07 08:26:30|3737.87|3737.87|3736.47|3736.47|3738.05|3738.05|3736.47|3736.47|0
1646641600000|2022-03-07 08:26:40|3736.16|3736.16|3736.39|3736.39|3737.01|3737.01|3736.08|3736.08|0
1646641610000|2022-03-07 08:26:50|3736.7|3736.7|3735.8|3735.8|3737.94|3737.94|3735.49|3735.49|0
1646641620000|2022-03-07 08:27:00|3735.88|3735.88|3733.84|3733.84|3737.09|3737.09|3733.8|3733.8|0
1646641630000|2022-03-07 08:27:10|3733.54|3733.54|3735.09|3735.09|3735.09|3735.09|3733.29|3733.29|0
1646641640000|2022-03-07 08:27:20|3734.16|3734.16|3734.27|3734.27|3734.82|3734.82|3733.37|3733.37|0
1646641650000|2022-03-07 08:27:30|3734.88|3734.88|3733.87|3733.87|3735.43|3735.43|3733.78|3733.78|0
1646641660000|2022-03-07 08:27:40|3733.95|3733.95|3732.3|3732.3|3733.95|3733.95|3730.97|3730.97|0
1646641670000|2022-03-07 08:27:50|3732.34|3732.34|3730.26|3730.26|3732.95|3732.95|3729.95|3729.95|0
1646641680000|2022-03-07 08:28:00|3728.37|3728.37|3725.65|3725.65|3728.95|3728.95|3725.65|3725.65|0
1646641690000|2022-03-07 08:28:10|3725.78|3725.78|3724.93|3724.93|3726.31|3726.31|3724.93|3724.93|0
1646641700000|2022-03-07 08:28:20|3724.91|3724.91|3727.2|3727.2|3727.2|3727.2|3724.91|3724.91|0
1646641710000|2022-03-07 08:28:30|3727.24|3727.24|3730.86|3730.86|3730.86|3730.86|3727.24|3727.24|0
1646641720000|2022-03-07 08:28:40|3731.17|3731.17|3732.03|3732.03|3732.03|3732.03|3731.17|3731.17|0
1646641730000|2022-03-07 08:28:50|3731.56|3731.56|3734.19|3734.19|3734.75|3734.75|3731.56|3731.56|0
1646641740000|2022-03-07 08:29:00|3734.04|3734.04|3735.51|3735.51|3735.51|3735.51|3734.04|3734.04|0
1646641750000|2022-03-07 08:29:10|3735.33|3735.33|3736.7|3736.7|3737.01|3737.01|3735.33|3735.33|0
1646641760000|2022-03-07 08:29:20|3736.08|3736.08|3736.67|3736.67|3737.31|3737.31|3736.07|3736.07|0
1646641770000|2022-03-07 08:29:30|3737.04|3737.04|3739.64|3739.64|3739.64|3739.64|3737.04|3737.04|0
1646641780000|2022-03-07 08:29:40|3739.02|3739.02|3739.33|3739.33|3739.33|3739.33|3739.02|3739.02|0
1646641790000|2022-03-07 08:29:50|3739.64|3739.64|3739.85|3739.85|3739.95|3739.95|3739.64|3739.64|0
1646641800000|2022-03-07 08:30:00|3740.47|3740.47|3738.75|3738.75|3741.2|3741.2|3738.75|3738.75|0
1646641810000|2022-03-07 08:30:10|3738.71|3738.71|3737.48|3737.48|3738.84|3738.84|3737.48|3737.48|0
1646641820000|2022-03-07 08:30:20|3737.41|3737.41|3734.53|3734.53|3737.41|3737.41|3734.53|3734.53|0
1646641830000|2022-03-07 08:30:30|3734.44|3734.44|3735.02|3735.02|3735.02|3735.02|3733.84|3733.84|0
1646641840000|2022-03-07 08:30:40|3734.71|3734.71|3736.05|3736.05|3736.67|3736.67|3733.78|3733.78|0
1646641850000|2022-03-07 08:30:50|3735.89|3735.89|3732.48|3732.48|3735.89|3735.89|3732.48|3732.48|0
1646641860000|2022-03-07 08:31:00|3731.54|3731.54|3730.63|3730.63|3731.56|3731.56|3730.31|3730.31|0
1646641870000|2022-03-07 08:31:10|3730.07|3730.07|3723.47|3723.47|3730.07|3730.07|3723.47|3723.47|0
1646641880000|2022-03-07 08:31:20|3721.91|3721.91|3720.15|3720.15|3722.23|3722.23|3718.69|3718.69|0
1646641890000|2022-03-07 08:31:30|3720.46|3720.46|3721.08|3721.08|3721.08|3721.08|3720.15|3720.15|0
1646641900000|2022-03-07 08:31:40|3721.23|3721.23|3720.34|3720.34|3721.77|3721.77|3720.25|3720.25|0
1646641910000|2022-03-07 08:31:50|3720.29|3720.29|3720.01|3720.01|3720.29|3720.29|3720.01|3720.01|0
1646641920000|2022-03-07 08:32:00|3719.86|3719.86|3720.42|3720.42|3720.42|3720.42|3719.55|3719.55|0
1646641930000|2022-03-07 08:32:10|3720.11|3720.11|3721.04|3721.04|3721.04|3721.04|3719.49|3719.49|0
1646641940000|2022-03-07 08:32:20|3721.35|3721.35|3721.41|3721.41|3721.91|3721.91|3721.29|3721.29|0
1646641950000|2022-03-07 08:32:30|3721.72|3721.72|3720.78|3720.78|3721.72|3721.72|3720.78|3720.78|0
1646641960000|2022-03-07 08:32:40|3721.06|3721.06|3721.06|3721.06|3721.06|3721.06|3721.06|3721.06|0
1646641970000|2022-03-07 08:32:50|3721.22|3721.22|3718.37|3718.37|3721.27|3721.27|3718.37|3718.37|0
1646641980000|2022-03-07 08:33:00|3718.56|3718.56|3716.69|3716.69|3719.12|3719.12|3716.07|3716.07|0
1646641990000|2022-03-07 08:33:10|3716.37|3716.37|3714.62|3714.62|3716.8|3716.8|3714.62|3714.62|0
1646642000000|2022-03-07 08:33:20|3714.41|3714.41|3715.34|3715.34|3715.34|3715.34|3713.48|3713.48|0
1646642010000|2022-03-07 08:33:30|3716.28|3716.28|3719.24|3719.24|3719.29|3719.29|3716.28|3716.28|0
1646642020000|2022-03-07 08:33:40|3720.98|3720.98|3723.21|3723.21|3723.21|3723.21|3720.98|3720.98|0
1646642030000|2022-03-07 08:33:50|3723.67|3723.67|3723.67|3723.67|3723.67|3723.67|3723.67|3723.67|0
1646642040000|2022-03-07 08:34:00|3723.85|3723.85|3721.57|3721.57|3724.63|3724.63|3721.55|3721.55|0
1646642050000|2022-03-07 08:34:10|3721.26|3721.26|3722.29|3722.29|3722.29|3722.29|3721.26|3721.26|0
1646642060000|2022-03-07 08:34:20|3721.98|3721.98|3719.88|3719.88|3721.98|3721.98|3718.26|3718.26|0
1646642070000|2022-03-07 08:34:30|3719.57|3719.57|3718.44|3718.44|3719.57|3719.57|3718.01|3718.01|0
1646642080000|2022-03-07 08:34:40|3718.51|3718.51|3718.98|3718.98|3718.98|3718.98|3717.74|3717.74|0
1646642090000|2022-03-07 08:34:50|3718.84|3718.84|3719.41|3719.41|3720.52|3720.52|3718.79|3718.79|0
1646642100000|2022-03-07 08:35:00|3718.48|3718.48|3723.13|3723.13|3723.13|3723.13|3717.67|3717.67|0
1646642110000|2022-03-07 08:35:10|3723.74|3723.74|3724.02|3724.02|3724.02|3724.02|3723.4|3723.4|0
1646642120000|2022-03-07 08:35:20|3724.49|3724.49|3724.47|3724.47|3725.41|3725.41|3724.2|3724.2|0
1646642130000|2022-03-07 08:35:30|3724.3|3724.3|3724.29|3724.29|3725.01|3725.01|3724.02|3724.02|0
1646642140000|2022-03-07 08:35:40|3723.52|3723.52|3723.4|3723.4|3723.52|3723.52|3722.57|3722.57|0
1646642150000|2022-03-07 08:35:50|3723.09|3723.09|3723.55|3723.55|3725.1|3725.1|3723.08|3723.08|0
1646642160000|2022-03-07 08:36:00|3724.01|3724.01|3723.04|3723.04|3724.01|3724.01|3722.35|3722.35|0
1646642170000|2022-03-07 08:36:10|3723.16|3723.16|3717.82|3717.82|3723.16|3723.16|3717.82|3717.82|0
1646642180000|2022-03-07 08:36:20|3717.79|3717.79|3716.55|3716.55|3717.79|3717.79|3716.55|3716.55|0
1646642190000|2022-03-07 08:36:30|3716.72|3716.72|3716.44|3716.44|3718.33|3718.33|3716.44|3716.44|0
1646642200000|2022-03-07 08:36:40|3716.13|3716.13|3713.35|3713.35|3716.13|3716.13|3712.92|3712.92|0
1646642210000|2022-03-07 08:36:50|3713.66|3713.66|3712.11|3712.11|3713.66|3713.66|3711.49|3711.49|0
1646642220000|2022-03-07 08:37:00|3712.83|3712.83|3712.82|3712.82|3712.83|3712.83|3712.52|3712.52|0
1646642230000|2022-03-07 08:37:10|3712.51|3712.51|3712.91|3712.91|3712.95|3712.95|3710.96|3710.96|0
1646642240000|2022-03-07 08:37:20|3713|3713|3711.66|3711.66|3714.46|3714.46|3711.66|3711.66|0
1646642250000|2022-03-07 08:37:30|3711.98|3711.98|3715.35|3715.35|3715.64|3715.64|3711.98|3711.98|0
1646642260000|2022-03-07 08:37:40|3714.88|3714.88|3713.64|3713.64|3714.89|3714.89|3713.64|3713.64|0
1646642270000|2022-03-07 08:37:50|3713.74|3713.74|3712.29|3712.29|3713.89|3713.89|3712.03|3712.03|0
1646642280000|2022-03-07 08:38:00|3713.84|3713.84|3714.97|3714.97|3715.32|3715.32|3713.84|3713.84|0
1646642290000|2022-03-07 08:38:10|3715.59|3715.59|3713.57|3713.57|3715.59|3715.59|3713.57|3713.57|0
1646642300000|2022-03-07 08:38:20|3713.29|3713.29|3715.26|3715.26|3715.26|3715.26|3712.36|3712.36|0
1646642310000|2022-03-07 08:38:30|3714.33|3714.33|3715.88|3715.88|3716.19|3716.19|3714.02|3714.02|0
1646642320000|2022-03-07 08:38:40|3715.26|3715.26|3715.39|3715.39|3716.32|3716.32|3715.26|3715.26|0
1646642330000|2022-03-07 08:38:50|3715.57|3715.57|3716.56|3716.56|3716.56|3716.56|3715.17|3715.17|0
1646642340000|2022-03-07 08:39:00|3717.02|3717.02|3715.88|3715.88|3717.85|3717.85|3715.84|3715.84|0
1646642350000|2022-03-07 08:39:10|3715.78|3715.78|3715.74|3715.74|3715.99|3715.99|3714.12|3714.12|0
1646642360000|2022-03-07 08:39:20|3715.59|3715.59|3721.59|3721.59|3721.59|3721.59|3715.44|3715.44|0
1646642370000|2022-03-07 08:39:30|3720.66|3720.66|3721.56|3721.56|3722.5|3722.5|3719.54|3719.54|0
1646642380000|2022-03-07 08:39:40|3722.12|3722.12|3721.29|3721.29|3722.25|3722.25|3720.35|3720.35|0
1646642390000|2022-03-07 08:39:50|3720.67|3720.67|3720.45|3720.45|3721.73|3721.73|3719.59|3719.59|0
1646642400000|2022-03-07 08:40:00|3719.99|3719.99|3716.55|3716.55|3719.99|3719.99|3716.39|3716.39|0
1646642410000|2022-03-07 08:40:10|3716.4|3716.4|3708.85|3708.85|3716.4|3716.4|3708.85|3708.85|0
1646642420000|2022-03-07 08:40:20|3708.78|3708.78|3712.43|3712.43|3712.43|3712.43|3708.28|3708.28|0
1646642430000|2022-03-07 08:40:30|3710.58|3710.58|3712.39|3712.39|3712.39|3712.39|3710.58|3710.58|0
1646642440000|2022-03-07 08:40:40|3712.75|3712.75|3710.22|3710.22|3712.75|3712.75|3710.06|3710.06|0
1646642450000|2022-03-07 08:40:50|3710.19|3710.19|3710.25|3710.25|3710.25|3710.25|3709.26|3709.26|0
1646642460000|2022-03-07 08:41:00|3710.87|3710.87|3711.99|3711.99|3712.96|3712.96|3710.87|3710.87|0
1646642470000|2022-03-07 08:41:10|3711.87|3711.87|3715.85|3715.85|3715.85|3715.85|3711.87|3711.87|0
1646642480000|2022-03-07 08:41:20|3716.16|3716.16|3716.78|3716.78|3716.82|3716.82|3715.22|3715.22|0
1646642490000|2022-03-07 08:41:30|3717.93|3717.93|3717.4|3717.4|3718.17|3718.17|3717.4|3717.4|0
1646642500000|2022-03-07 08:41:40|3717.49|3717.49|3715.94|3715.94|3717.49|3717.49|3715.94|3715.94|0
1646642510000|2022-03-07 08:41:50|3714.55|3714.55|3713.33|3713.33|3714.55|3714.55|3713.33|3713.33|0
1646642520000|2022-03-07 08:42:00|3713.06|3713.06|3711.94|3711.94|3713.06|3713.06|3711.94|3711.94|0
1646642530000|2022-03-07 08:42:10|3712.09|3712.09|3711.1|3711.1|3712.75|3712.75|3709.47|3709.47|0
1646642540000|2022-03-07 08:42:20|3712.04|3712.04|3712.21|3712.21|3713.43|3713.43|3711.68|3711.68|0
1646642550000|2022-03-07 08:42:30|3712.25|3712.25|3715.71|3715.71|3715.71|3715.71|3712.25|3712.25|0
1646642560000|2022-03-07 08:42:40|3715.4|3715.4|3716.24|3716.24|3716.55|3716.55|3715.4|3715.4|0
1646642570000|2022-03-07 08:42:50|3715.93|3715.93|3715.62|3715.62|3715.93|3715.93|3715.62|3715.62|0
1646642580000|2022-03-07 08:43:00|3715.52|3715.52|3715.92|3715.92|3715.96|3715.96|3715.52|3715.52|0
1646642590000|2022-03-07 08:43:10|3715.29|3715.29|3717.92|3717.92|3717.92|3717.92|3714.56|3714.56|0
1646642600000|2022-03-07 08:43:20|3717.98|3717.98|3720.15|3720.15|3720.15|3720.15|3717.98|3717.98|0
1646642610000|2022-03-07 08:43:30|3719.53|3719.53|3718.82|3718.82|3719.53|3719.53|3718.82|3718.82|0
1646642620000|2022-03-07 08:43:40|3719.75|3719.75|3719.75|3719.75|3719.75|3719.75|3719.75|3719.75|0
1646642630000|2022-03-07 08:43:50|3720.68|3720.68|3720.06|3720.06|3720.99|3720.99|3720.06|3720.06|0
1646642640000|2022-03-07 08:44:00|3720.37|3720.37|3717.84|3717.84|3720.37|3720.37|3717.84|3717.84|0
1646642650000|2022-03-07 08:44:10|3717.8|3717.8|3718.3|3718.3|3720.13|3720.13|3717.8|3717.8|0
1646642660000|2022-03-07 08:44:20|3717.99|3717.99|3717.96|3717.96|3718.02|3718.02|3717.39|3717.39|0
1646642670000|2022-03-07 08:44:30|3718.14|3718.14|3718.31|3718.31|3718.31|3718.31|3718|3718|0
1646642680000|2022-03-07 08:44:40|3717.69|3717.69|3717.69|3717.69|3717.69|3717.69|3717.69|3717.69|0
1646642690000|2022-03-07 08:44:50|3717.63|3717.63|3713.46|3713.46|3717.78|3717.78|3713.46|3713.46|0
1646642700000|2022-03-07 08:45:00|3713.55|3713.55|3711.97|3711.97|3713.81|3713.81|3711.04|3711.04|0
1646642710000|2022-03-07 08:45:10|3711.66|3711.66|3708.82|3708.82|3711.66|3711.66|3708.47|3708.47|0
1646642720000|2022-03-07 08:45:20|3708.73|3708.73|3705.36|3705.36|3708.73|3708.73|3705.36|3705.36|0
1646642730000|2022-03-07 08:45:30|3705.67|3705.67|3705.32|3705.32|3706.49|3706.49|3705.32|3705.32|0
1646642740000|2022-03-07 08:45:40|3705.19|3705.19|3702.56|3702.56|3705.19|3705.19|3702.56|3702.56|0
1646642750000|2022-03-07 08:45:50|3702.61|3702.61|3702.27|3702.27|3702.79|3702.79|3700.94|3700.94|0
1646642760000|2022-03-07 08:46:00|3702.18|3702.18|3700.04|3700.04|3702.18|3702.18|3700.04|3700.04|0
1646642770000|2022-03-07 08:46:10|3700.66|3700.66|3701.57|3701.57|3701.68|3701.68|3700.08|3700.08|0
1646642780000|2022-03-07 08:46:20|3701.41|3701.41|3706.13|3706.13|3706.22|3706.22|3701.41|3701.41|0
1646642790000|2022-03-07 08:46:30|3706.29|3706.29|3708.18|3708.18|3708.18|3708.18|3706.29|3706.29|0
1646642800000|2022-03-07 08:46:40|3708.36|3708.36|3708.18|3708.18|3708.36|3708.36|3707.96|3707.96|0
1646642810000|2022-03-07 08:46:50|3708.95|3708.95|3712.12|3712.12|3712.12|3712.12|3708.95|3708.95|0
1646642820000|2022-03-07 08:47:00|3712.74|3712.74|3713.64|3713.64|3714.45|3714.45|3712.43|3712.43|0
1646642830000|2022-03-07 08:47:10|3713.17|3713.17|3713.67|3713.67|3713.8|3713.8|3713.17|3713.17|0
1646642840000|2022-03-07 08:47:20|3714|3714|3713.73|3713.73|3714.08|3714.08|3713.73|3713.73|0
1646642850000|2022-03-07 08:47:30|3713.66|3713.66|3712.24|3712.24|3713.66|3713.66|3712.24|3712.24|0
1646642860000|2022-03-07 08:47:40|3712.15|3712.15|3712.47|3712.47|3712.47|3712.47|3711.53|3711.53|0
1646642870000|2022-03-07 08:47:50|3711.65|3711.65|3707.46|3707.46|3711.65|3711.65|3704.76|3704.76|0
1646642880000|2022-03-07 08:48:00|3708.07|3708.07|3710.2|3710.2|3710.2|3710.2|3707.59|3707.59|0
1646642890000|2022-03-07 08:48:10|3710.83|3710.83|3712.59|3712.59|3713.06|3713.06|3710.83|3710.83|0
1646642900000|2022-03-07 08:48:20|3713.52|3713.52|3709.81|3709.81|3713.78|3713.78|3709.81|3709.81|0
1646642910000|2022-03-07 08:48:30|3709.19|3709.19|3711.03|3711.03|3711.5|3711.5|3709.19|3709.19|0
1646642920000|2022-03-07 08:48:40|3710.99|3710.99|3710.37|3710.37|3710.99|3710.99|3710.37|3710.37|0
1646642930000|2022-03-07 08:48:50|3710.09|3710.09|3709.04|3709.04|3710.29|3710.29|3709.04|3709.04|0
1646642940000|2022-03-07 08:49:00|3709.06|3709.06|3706.55|3706.55|3709.06|3709.06|3706.11|3706.11|0
1646642950000|2022-03-07 08:49:10|3706.86|3706.86|3706.79|3706.79|3706.86|3706.86|3705.98|3705.98|0
1646642960000|2022-03-07 08:49:20|3706.94|3706.94|3703.88|3703.88|3706.94|3706.94|3703.88|3703.88|0
1646642970000|2022-03-07 08:49:30|3703.48|3703.48|3702.07|3702.07|3703.79|3703.79|3701.89|3701.89|0
1646642980000|2022-03-07 08:49:40|3702.39|3702.39|3702.12|3702.12|3702.39|3702.39|3701.76|3701.76|0
1646642990000|2022-03-07 08:49:50|3701.5|3701.5|3700.14|3700.14|3701.5|3701.5|3700.14|3700.14|0
1646643000000|2022-03-07 08:50:00|3699.51|3699.51|3697.02|3697.02|3699.51|3699.51|3696.99|3696.99|0
1646643010000|2022-03-07 08:50:10|3696.89|3696.89|3697.28|3697.28|3697.28|3697.28|3696.82|3696.82|0
1646643020000|2022-03-07 08:50:20|3697.59|3697.59|3697|3697|3697.9|3697.9|3696.35|3696.35|0
1646643030000|2022-03-07 08:50:30|3697.1|3697.1|3697.47|3697.47|3697.57|3697.57|3697.1|3697.1|0
1646643040000|2022-03-07 08:50:40|3698.4|3698.4|3698.74|3698.74|3698.74|3698.74|3698.12|3698.12|0
1646643050000|2022-03-07 08:50:50|3699.11|3699.11|3700.04|3700.04|3700.04|3700.04|3699.11|3699.11|0
1646643060000|2022-03-07 08:51:00|3700.23|3700.23|3702.38|3702.38|3702.38|3702.38|3700.23|3700.23|0
1646643070000|2022-03-07 08:51:10|3703.15|3703.15|3705.22|3705.22|3705.22|3705.22|3702.51|3702.51|0
1646643080000|2022-03-07 08:51:20|3705.68|3705.68|3707.08|3707.08|3707.08|3707.08|3705.06|3705.06|0
1646643090000|2022-03-07 08:51:30|3708.01|3708.01|3710.74|3710.74|3710.96|3710.96|3708.01|3708.01|0
1646643100000|2022-03-07 08:51:40|3710.55|3710.55|3707.68|3707.68|3710.89|3710.89|3707.68|3707.68|0
1646643110000|2022-03-07 08:51:50|3707.06|3707.06|3706.97|3706.97|3708.92|3708.92|3706.97|3706.97|0
1646643120000|2022-03-07 08:52:00|3707.14|3707.14|3709.22|3709.22|3709.22|3709.22|3706.41|3706.41|0
1646643130000|2022-03-07 08:52:10|3709.38|3709.38|3710.71|3710.71|3711.36|3711.36|3709.22|3709.22|0
1646643140000|2022-03-07 08:52:20|3711.48|3711.48|3709.15|3709.15|3711.48|3711.48|3709.15|3709.15|0
1646643150000|2022-03-07 08:52:30|3707.6|3707.6|3706.1|3706.1|3707.6|3707.6|3706.1|3706.1|0
1646643160000|2022-03-07 08:52:40|3705.79|3705.79|3704.4|3704.4|3705.79|3705.79|3704.4|3704.4|0
1646643170000|2022-03-07 08:52:50|3704.77|3704.77|3702.52|3702.52|3704.77|3704.77|3702.12|3702.12|0
1646643180000|2022-03-07 08:53:00|3701.9|3701.9|3701.79|3701.79|3702.33|3702.33|3701.62|3701.62|0
1646643190000|2022-03-07 08:53:10|3702.1|3702.1|3703.57|3703.57|3703.57|3703.57|3702.1|3702.1|0
1646643200000|2022-03-07 08:53:20|3703.11|3703.11|3699.77|3699.77|3703.11|3703.11|3699.77|3699.77|0
1646643210000|2022-03-07 08:53:30|3699.71|3699.71|3700.89|3700.89|3701.2|3701.2|3699.71|3699.71|0
1646643220000|2022-03-07 08:53:40|3700.73|3700.73|3700.33|3700.33|3700.73|3700.73|3700.13|3700.13|0
1646643230000|2022-03-07 08:53:50|3700.25|3700.25|3698.82|3698.82|3700.25|3700.25|3698.82|3698.82|0
1646643240000|2022-03-07 08:54:00|3698.45|3698.45|3699.62|3699.62|3700.86|3700.86|3698.18|3698.18|0
1646643250000|2022-03-07 08:54:10|3700.86|3700.86|3701.48|3701.48|3701.48|3701.48|3700.86|3700.86|0
1646643260000|2022-03-07 08:54:20|3700.24|3700.24|3698.77|3698.77|3700.24|3700.24|3698.65|3698.65|0
1646643270000|2022-03-07 08:54:30|3698.98|3698.98|3700.47|3700.47|3701.25|3701.25|3698.98|3698.98|0
1646643280000|2022-03-07 08:54:40|3700.77|3700.77|3699.12|3699.12|3700.77|3700.77|3699.12|3699.12|0
1646643290000|2022-03-07 08:54:50|3699.28|3699.28|3699.78|3699.78|3700.09|3700.09|3699.12|3699.12|0
1646643300000|2022-03-07 08:55:00|3699.93|3699.93|3703.26|3703.26|3703.29|3703.29|3699.93|3699.93|0
1646643310000|2022-03-07 08:55:10|3702.95|3702.95|3703.18|3703.18|3703.49|3703.49|3702.95|3702.95|0
1646643320000|2022-03-07 08:55:20|3703.02|3703.02|3703.88|3703.88|3704.03|3704.03|3702.04|3702.04|0
1646643330000|2022-03-07 08:55:30|3704.5|3704.5|3704.5|3704.5|3705.12|3705.12|3703.88|3703.88|0
1646643340000|2022-03-07 08:55:40|3704.78|3704.78|3705.77|3705.77|3705.77|3705.77|3704.78|3704.78|0
1646643350000|2022-03-07 08:55:50|3704.84|3704.84|3706.67|3706.67|3706.67|3706.67|3704.84|3704.84|0
1646643360000|2022-03-07 08:56:00|3707.13|3707.13|3705.05|3705.05|3707.13|3707.13|3705.05|3705.05|0
1646643370000|2022-03-07 08:56:10|3704.74|3704.74|3703.03|3703.03|3704.74|3704.74|3703.03|3703.03|0
1646643380000|2022-03-07 08:56:20|3702.87|3702.87|3701.22|3701.22|3702.87|3702.87|3700.14|3700.14|0
1646643390000|2022-03-07 08:56:30|3702.47|3702.47|3699.61|3699.61|3703.09|3703.09|3699.61|3699.61|0
1646643400000|2022-03-07 08:56:40|3699.58|3699.58|3699.52|3699.52|3699.58|3699.58|3698.69|3698.69|0
1646643410000|2022-03-07 08:56:50|3699.98|3699.98|3699.99|3699.99|3700.98|3700.98|3699.98|3699.98|0
1646643420000|2022-03-07 08:57:00|3699.68|3699.68|3700.08|3700.08|3701.24|3701.24|3699.64|3699.64|0
1646643430000|2022-03-07 08:57:10|3699.9|3699.9|3699.75|3699.75|3699.9|3699.9|3699.75|3699.75|0
1646643440000|2022-03-07 08:57:20|3698.66|3698.66|3698.6|3698.6|3698.66|3698.66|3698.23|3698.23|0
1646643450000|2022-03-07 08:57:30|3698.75|3698.75|3699.41|3699.41|3700.93|3700.93|3698.75|3698.75|0
1646643460000|2022-03-07 08:57:40|3699.33|3699.33|3700.12|3700.12|3700.12|3700.12|3698.57|3698.57|0
1646643470000|2022-03-07 08:57:50|3700.43|3700.43|3700.94|3700.94|3700.94|3700.94|3700.43|3700.43|0
1646643480000|2022-03-07 08:58:00|3701.25|3701.25|3699.97|3699.97|3701.25|3701.25|3699.81|3699.81|0
1646643490000|2022-03-07 08:58:10|3698.12|3698.12|3700.02|3700.02|3700.02|3700.02|3696.47|3696.47|0
1646643500000|2022-03-07 08:58:20|3699.4|3699.4|3699.46|3699.46|3700.33|3700.33|3699.4|3699.4|0
1646643510000|2022-03-07 08:58:30|3700.08|3700.08|3700.31|3700.31|3700.85|3700.85|3700.08|3700.08|0
1646643520000|2022-03-07 08:58:40|3700.01|3700.01|3701.29|3701.29|3701.29|3701.29|3699.25|3699.25|0
1646643530000|2022-03-07 08:58:50|3701.47|3701.47|3702.61|3702.61|3702.61|3702.61|3701.47|3701.47|0
1646643540000|2022-03-07 08:59:00|3702.42|3702.42|3700.68|3700.68|3702.42|3702.42|3700.09|3700.09|0
1646643550000|2022-03-07 08:59:10|3701.3|3701.3|3700.65|3700.65|3701.3|3701.3|3700.65|3700.65|0
1646643560000|2022-03-07 08:59:20|3700.49|3700.49|3700.31|3700.31|3700.96|3700.96|3700.31|3700.31|0
1646643570000|2022-03-07 08:59:30|3700|3700|3699.78|3699.78|3700.09|3700.09|3699.47|3699.47|0
1646643580000|2022-03-07 08:59:40|3700.09|3700.09|3698.91|3698.91|3700.4|3700.4|3698.91|3698.91|0
1646643590000|2022-03-07 08:59:50|3698.74|3698.74|3697.34|3697.34|3698.74|3698.74|3697.34|3697.34|0
1646643600000|2022-03-07 09:00:00|3697.65|3697.65|3698.51|3698.51|3698.62|3698.62|3697.56|3697.56|0
1646643610000|2022-03-07 09:00:10|3698.28|3698.28|3698.84|3698.84|3699.15|3699.15|3698.28|3698.28|0
1646643620000|2022-03-07 09:00:20|3698.53|3698.53|3697.94|3697.94|3698.53|3698.53|3697.76|3697.76|0
1646643630000|2022-03-07 09:00:30|3698.56|3698.56|3697.46|3697.46|3698.56|3698.56|3696.81|3696.81|0
1646643640000|2022-03-07 09:00:40|3697.15|3697.15|3696.92|3696.92|3697.46|3697.46|3696.45|3696.45|0
1646643650000|2022-03-07 09:00:50|3697.23|3697.23|3696.85|3696.85|3697.75|3697.75|3696.85|3696.85|0
1646643660000|2022-03-07 09:01:00|3696.73|3696.73|3697.18|3697.18|3697.23|3697.23|3696.73|3696.73|0
1646643670000|2022-03-07 09:01:10|3697.5|3697.5|3695.94|3695.94|3697.73|3697.73|3695.66|3695.66|0
1646643680000|2022-03-07 09:01:20|3696.04|3696.04|3696.5|3696.5|3696.5|3696.5|3696.04|3696.04|0
1646643690000|2022-03-07 09:01:30|3696.82|3696.82|3697.18|3697.18|3697.18|3697.18|3696.32|3696.32|0
1646643700000|2022-03-07 09:01:40|3697.21|3697.21|3697.08|3697.08|3697.7|3697.7|3697.08|3697.08|0
1646643710000|2022-03-07 09:01:50|3696.71|3696.71|3696.9|3696.9|3696.9|3696.9|3696.71|3696.71|0
1646643720000|2022-03-07 09:02:00|3699.39|3699.39|3701.09|3701.09|3701.09|3701.09|3699.39|3699.39|0
1646643730000|2022-03-07 09:02:10|3701.13|3701.13|3701.04|3701.04|3701.35|3701.35|3701.04|3701.04|0
1646643740000|2022-03-07 09:02:20|3700.42|3700.42|3696.38|3696.38|3700.42|3700.42|3696.38|3696.38|0
1646643750000|2022-03-07 09:02:30|3697.62|3697.62|3701.87|3701.87|3701.87|3701.87|3697.62|3697.62|0
1646643760000|2022-03-07 09:02:40|3701.91|3701.91|3703.31|3703.31|3703.47|3703.47|3701.91|3701.91|0
1646643770000|2022-03-07 09:02:50|3703.5|3703.5|3702.65|3702.65|3703.5|3703.5|3702.65|3702.65|0
1646643780000|2022-03-07 09:03:00|3702.93|3702.93|3701.76|3701.76|3702.93|3702.93|3701.6|3701.6|0
1646643790000|2022-03-07 09:03:10|3701.44|3701.44|3702.77|3702.77|3702.77|3702.77|3701.44|3701.44|0
1646643800000|2022-03-07 09:03:20|3702.49|3702.49|3700.1|3700.1|3702.49|3702.49|3700.1|3700.1|0
1646643810000|2022-03-07 09:03:30|3700.19|3700.19|3700.37|3700.37|3700.41|3700.41|3700.1|3700.1|0
1646643820000|2022-03-07 09:03:40|3700.06|3700.06|3696.88|3696.88|3700.06|3700.06|3696.88|3696.88|0
1646643830000|2022-03-07 09:03:50|3697.03|3697.03|3694.63|3694.63|3697.92|3697.92|3694.35|3694.35|0
1646643840000|2022-03-07 09:04:00|3695.23|3695.23|3694.21|3694.21|3696.1|3696.1|3694.21|3694.21|0
1646643850000|2022-03-07 09:04:10|3695.14|3695.14|3695.01|3695.01|3695.61|3695.61|3695.01|3695.01|0
1646643860000|2022-03-07 09:04:20|3694.91|3694.91|3695.89|3695.89|3696.01|3696.01|3694.91|3694.91|0
1646643870000|2022-03-07 09:04:30|3694.95|3694.95|3696.17|3696.17|3696.51|3696.51|3694.95|3694.95|0
1646643880000|2022-03-07 09:04:40|3696.48|3696.48|3696.23|3696.23|3696.48|3696.48|3696.08|3696.08|0
1646643890000|2022-03-07 09:04:50|3696.05|3696.05|3696.07|3696.07|3696.07|3696.07|3695.95|3695.95|0
1646643900000|2022-03-07 09:05:00|3696.41|3696.41|3694.46|3694.46|3696.55|3696.55|3694.46|3694.46|0
1646643910000|2022-03-07 09:05:10|3695.71|3695.71|3695|3695|3695.71|3695.71|3694.31|3694.31|0
1646643920000|2022-03-07 09:05:20|3695.18|3695.18|3696.81|3696.81|3696.81|3696.81|3695.18|3695.18|0
1646643930000|2022-03-07 09:05:30|3696.5|3696.5|3696.5|3696.5|3696.5|3696.5|3696.5|3696.5|0
1646643940000|2022-03-07 09:05:40|3696.69|3696.69|3697.31|3697.31|3697.31|3697.31|3696.69|3696.69|0
1646643950000|2022-03-07 09:05:50|3697.49|3697.49|3697.84|3697.84|3697.84|3697.84|3697.21|3697.21|0
1646643960000|2022-03-07 09:06:00|3697.22|3697.22|3698.81|3698.81|3698.95|3698.95|3697.22|3697.22|0
1646643970000|2022-03-07 09:06:10|3699.23|3699.23|3699.38|3699.38|3700|3700|3698.61|3698.61|0
1646643980000|2022-03-07 09:06:20|3699.46|3699.46|3698.29|3698.29|3699.46|3699.46|3698.29|3698.29|0
1646643990000|2022-03-07 09:06:30|3698.41|3698.41|3697.65|3697.65|3698.41|3698.41|3697.65|3697.65|0
1646644000000|2022-03-07 09:06:40|3697.83|3697.83|3697.58|3697.58|3698.57|3698.57|3697.51|3697.51|0
1646644010000|2022-03-07 09:06:50|3697.27|3697.27|3695.9|3695.9|3697.27|3697.27|3695.9|3695.9|0
1646644020000|2022-03-07 09:07:00|3696.53|3696.53|3696.53|3696.53|3697.9|3697.9|3696.53|3696.53|0
1646644030000|2022-03-07 09:07:10|3696.07|3696.07|3697.53|3697.53|3697.61|3697.61|3695.86|3695.86|0
1646644040000|2022-03-07 09:07:20|3697.22|3697.22|3699.6|3699.6|3699.6|3699.6|3697.22|3697.22|0
1646644050000|2022-03-07 09:07:30|3700.54|3700.54|3701.13|3701.13|3702.21|3702.21|3699.6|3699.6|0
1646644060000|2022-03-07 09:07:40|3700.82|3700.82|3702.53|3702.53|3702.53|3702.53|3700.82|3700.82|0
1646644070000|2022-03-07 09:07:50|3701.9|3701.9|3701.95|3701.95|3702.41|3702.41|3701.9|3701.9|0
1646644080000|2022-03-07 09:08:00|3702.41|3702.41|3703.78|3703.78|3704.7|3704.7|3702.41|3702.41|0
1646644090000|2022-03-07 09:08:10|3703.74|3703.74|3703.1|3703.1|3703.74|3703.74|3702.79|3702.79|0
1646644100000|2022-03-07 09:08:20|3703.01|3703.01|3701.94|3701.94|3703.01|3703.01|3701.52|3701.52|0
1646644110000|2022-03-07 09:08:30|3702.25|3702.25|3701.32|3701.32|3702.56|3702.56|3701.32|3701.32|0
1646644120000|2022-03-07 09:08:40|3701.3|3701.3|3700.26|3700.26|3701.3|3701.3|3700.21|3700.21|0
1646644130000|2022-03-07 09:08:50|3699.64|3699.64|3699.03|3699.03|3699.8|3699.8|3698.97|3698.97|0
1646644140000|2022-03-07 09:09:00|3698.88|3698.88|3700.89|3700.89|3700.89|3700.89|3698.88|3698.88|0
1646644150000|2022-03-07 09:09:10|3702.44|3702.44|3702.72|3702.72|3702.72|3702.72|3701.79|3701.79|0
1646644160000|2022-03-07 09:09:20|3703.26|3703.26|3702.63|3702.63|3703.26|3703.26|3702.61|3702.61|0
1646644170000|2022-03-07 09:09:30|3702.72|3702.72|3704.08|3704.08|3704.08|3704.08|3702.72|3702.72|0
1646644180000|2022-03-07 09:09:40|3704.1|3704.1|3707.54|3707.54|3707.54|3707.54|3704.1|3704.1|0
1646644190000|2022-03-07 09:09:50|3707.6|3707.6|3706.98|3706.98|3707.6|3707.6|3706.93|3706.93|0
1646644200000|2022-03-07 09:10:00|3706.66|3706.66|3708.87|3708.87|3709.02|3709.02|3706.66|3706.66|0
1646644210000|2022-03-07 09:10:10|3708.99|3708.99|3709.6|3709.6|3709.6|3709.6|3708.99|3708.99|0
1646644220000|2022-03-07 09:10:20|3709.79|3709.79|3707.69|3707.69|3710.8|3710.8|3707.69|3707.69|0
1646644230000|2022-03-07 09:10:30|3707.78|3707.78|3710.74|3710.74|3710.74|3710.74|3707.69|3707.69|0
1646644240000|2022-03-07 09:10:40|3710.83|3710.83|3711.57|3711.57|3711.57|3711.57|3710.21|3710.21|0
1646644250000|2022-03-07 09:10:50|3711.88|3711.88|3712.81|3712.81|3712.81|3712.81|3711.88|3711.88|0
1646644260000|2022-03-07 09:11:00|3712.9|3712.9|3715.48|3715.48|3715.48|3715.48|3712.9|3712.9|0
1646644270000|2022-03-07 09:11:10|3715.79|3715.79|3717.8|3717.8|3717.8|3717.8|3715.79|3715.79|0
1646644280000|2022-03-07 09:11:20|3717.49|3717.49|3719.56|3719.56|3719.56|3719.56|3717.49|3717.49|0
1646644290000|2022-03-07 09:11:30|3719.41|3719.41|3722.57|3722.57|3722.57|3722.57|3719.41|3719.41|0
1646644300000|2022-03-07 09:11:40|3722.53|3722.53|3724.4|3724.4|3724.86|3724.86|3722.53|3722.53|0
1646644310000|2022-03-07 09:11:50|3724.09|3724.09|3723.64|3723.64|3724.58|3724.58|3723.64|3723.64|0
1646644320000|2022-03-07 09:12:00|3723.33|3723.33|3723.06|3723.06|3723.33|3723.33|3722.53|3722.53|0
1646644330000|2022-03-07 09:12:10|3723.25|3723.25|3719.19|3719.19|3723.25|3723.25|3718.73|3718.73|0
1646644340000|2022-03-07 09:12:20|3719.5|3719.5|3725.46|3725.46|3725.48|3725.48|3719.19|3719.19|0
1646644350000|2022-03-07 09:12:30|3725.3|3725.3|3727.07|3727.07|3727.07|3727.07|3725.3|3725.3|0
1646644360000|2022-03-07 09:12:40|3727.38|3727.38|3727.28|3727.28|3727.38|3727.38|3727.23|3727.23|0
1646644370000|2022-03-07 09:12:50|3727.36|3727.36|3727.4|3727.4|3728.07|3728.07|3727.32|3727.32|0
1646644380000|2022-03-07 09:13:00|3727.69|3727.69|3729.3|3729.3|3729.3|3729.3|3727.69|3727.69|0
1646644390000|2022-03-07 09:13:10|3729.76|3729.76|3730.57|3730.57|3730.66|3730.66|3729.73|3729.73|0
1646644400000|2022-03-07 09:13:20|3730.42|3730.42|3728.72|3728.72|3730.42|3730.42|3728.48|3728.48|0
1646644410000|2022-03-07 09:13:30|3729.34|3729.34|3728.04|3728.04|3729.34|3729.34|3728.04|3728.04|0
1646644420000|2022-03-07 09:13:40|3727.57|3727.57|3728.57|3728.57|3728.57|3728.57|3727.57|3727.57|0
1646644430000|2022-03-07 09:13:50|3728.42|3728.42|3728.4|3728.4|3728.43|3728.43|3728.11|3728.11|0
1646644440000|2022-03-07 09:14:00|3728.25|3728.25|3728.26|3728.26|3728.75|3728.75|3727.64|3727.64|0
1646644450000|2022-03-07 09:14:10|3728.84|3728.84|3729.52|3729.52|3729.52|3729.52|3728.84|3728.84|0
1646644460000|2022-03-07 09:14:20|3729.37|3729.37|3730.92|3730.92|3730.92|3730.92|3729.37|3729.37|0
1646644470000|2022-03-07 09:14:30|3730.77|3730.77|3729.02|3729.02|3730.77|3730.77|3729.02|3729.02|0
1646644480000|2022-03-07 09:14:40|3729.33|3729.33|3730.07|3730.07|3730.07|3730.07|3728.55|3728.55|0
1646644490000|2022-03-07 09:14:50|3730.1|3730.1|3730.1|3730.1|3730.19|3730.19|3730.1|3730.1|0
1646644500000|2022-03-07 09:15:00|3729.78|3729.78|3729|3729|3729.78|3729.78|3727.24|3727.24|0
1646644510000|2022-03-07 09:15:10|3728.85|3728.85|3727.91|3727.91|3729.16|3729.16|3727.91|3727.91|0
1646644520000|2022-03-07 09:15:20|3727.8|3727.8|3729.3|3729.3|3729.3|3729.3|3727.8|3727.8|0
1646644530000|2022-03-07 09:15:30|3728.67|3728.67|3726.77|3726.77|3728.67|3728.67|3726.77|3726.77|0
1646644540000|2022-03-07 09:15:40|3726.74|3726.74|3724.92|3724.92|3726.74|3726.74|3724.92|3724.92|0
1646644550000|2022-03-07 09:15:50|3725.13|3725.13|3724.87|3724.87|3725.88|3725.88|3724.87|3724.87|0
1646644560000|2022-03-07 09:16:00|3724.8|3724.8|3724.02|3724.02|3724.96|3724.96|3723.03|3723.03|0
1646644570000|2022-03-07 09:16:10|3723.93|3723.93|3724.24|3724.24|3724.24|3724.24|3723.93|3723.93|0
1646644580000|2022-03-07 09:16:20|3724.7|3724.7|3724.54|3724.54|3725.24|3725.24|3724.54|3724.54|0
1646644590000|2022-03-07 09:16:30|3724.58|3724.58|3725.52|3725.52|3725.52|3725.52|3723.96|3723.96|0
1646644600000|2022-03-07 09:16:40|3725.92|3725.92|3725.83|3725.83|3725.92|3725.92|3725.83|3725.83|0
1646644610000|2022-03-07 09:16:50|3725.85|3725.85|3727.99|3727.99|3727.99|3727.99|3725.85|3725.85|0
1646644620000|2022-03-07 09:17:00|3728.61|3728.61|3729.06|3729.06|3729.06|3729.06|3728.61|3728.61|0
1646644630000|2022-03-07 09:17:10|3728.9|3728.9|3728.75|3728.75|3728.9|3728.9|3728.75|3728.75|0
1646644640000|2022-03-07 09:17:20|3728.72|3728.72|3728.34|3728.34|3728.72|3728.72|3727.67|3727.67|0
1646644650000|2022-03-07 09:17:30|3728.97|3728.97|3728.87|3728.87|3728.97|3728.97|3728.87|3728.87|0
1646644660000|2022-03-07 09:17:40|3728.78|3728.78|3729.45|3729.45|3730.53|3730.53|3728.78|3728.78|0
1646644670000|2022-03-07 09:17:50|3729.14|3729.14|3725.78|3725.78|3729.14|3729.14|3725.78|3725.78|0
1646644680000|2022-03-07 09:18:00|3725.69|3725.69|3723.71|3723.71|3726.04|3726.04|3723.71|3723.71|0
1646644690000|2022-03-07 09:18:10|3723.62|3723.62|3724.07|3724.07|3724.12|3724.12|3723.36|3723.36|0
1646644700000|2022-03-07 09:18:20|3723.45|3723.45|3723.62|3723.62|3723.62|3723.62|3723.45|3723.45|0
1646644710000|2022-03-07 09:18:30|3723.6|3723.6|3724.33|3724.33|3724.33|3724.33|3723.4|3723.4|0
1646644720000|2022-03-07 09:18:40|3724.48|3724.48|3727.25|3727.25|3727.25|3727.25|3724.48|3724.48|0
1646644730000|2022-03-07 09:18:50|3726.93|3726.93|3727.13|3727.13|3727.22|3727.22|3726.93|3726.93|0
1646644740000|2022-03-07 09:19:00|3728.06|3728.06|3727.12|3727.12|3728.06|3728.06|3727.12|3727.12|0
1646644750000|2022-03-07 09:19:10|3727.19|3727.19|3725.57|3725.57|3727.35|3727.35|3725.57|3725.57|0
1646644760000|2022-03-07 09:19:20|3725.41|3725.41|3724.8|3724.8|3725.97|3725.97|3724.8|3724.8|0
1646644770000|2022-03-07 09:19:30|3724.49|3724.49|3721.9|3721.9|3724.49|3724.49|3721.85|3721.85|0
1646644780000|2022-03-07 09:19:40|3721.85|3721.85|3721.29|3721.29|3722.47|3722.47|3721.29|3721.29|0
1646644790000|2022-03-07 09:19:50|3720.98|3720.98|3720.7|3720.7|3721.29|3721.29|3720.67|3720.67|0
1646644800000|2022-03-07 09:20:00|3720.75|3720.75|3720.96|3720.96|3721.05|3721.05|3720.75|3720.75|0
1646644810000|2022-03-07 09:20:10|3720.65|3720.65|3720.62|3720.62|3720.71|3720.71|3720.34|3720.34|0
1646644820000|2022-03-07 09:20:20|3720.31|3720.31|3721.09|3721.09|3721.55|3721.55|3720.31|3720.31|0
1646644830000|2022-03-07 09:20:30|3721.13|3721.13|3720.31|3720.31|3721.13|3721.13|3720.31|3720.31|0
1646644840000|2022-03-07 09:20:40|3720.24|3720.24|3720.78|3720.78|3721.42|3721.42|3720.24|3720.24|0
1646644850000|2022-03-07 09:20:50|3720.63|3720.63|3718.61|3718.61|3720.63|3720.63|3718.61|3718.61|0
1646644860000|2022-03-07 09:21:00|3718.46|3718.46|3717.55|3717.55|3718.46|3718.46|3717.55|3717.55|0
1646644870000|2022-03-07 09:21:10|3717.36|3717.36|3718.6|3718.6|3718.66|3718.66|3717.05|3717.05|0
1646644880000|2022-03-07 09:21:20|3717.67|3717.67|3716.89|3716.89|3717.67|3717.67|3715.34|3715.34|0
1646644890000|2022-03-07 09:21:30|3717.51|3717.51|3717.2|3717.2|3718.13|3718.13|3717.2|3717.2|0
1646644900000|2022-03-07 09:21:40|3717.51|3717.51|3718.13|3718.13|3718.59|3718.59|3717.51|3717.51|0
1646644910000|2022-03-07 09:21:50|3718.28|3718.28|3716.42|3716.42|3718.28|3718.28|3716.24|3716.24|0
1646644920000|2022-03-07 09:22:00|3716.47|3716.47|3720.44|3720.44|3720.75|3720.75|3716.47|3716.47|0
1646644930000|2022-03-07 09:22:10|3720.13|3720.13|3719.79|3719.79|3720.41|3720.41|3719.79|3719.79|0
1646644940000|2022-03-07 09:22:20|3720.41|3720.41|3720.41|3720.41|3720.6|3720.6|3720.41|3720.41|0
1646644950000|2022-03-07 09:22:30|3720.43|3720.43|3718.44|3718.44|3720.43|3720.43|3718.44|3718.44|0
1646644960000|2022-03-07 09:22:40|3718.75|3718.75|3718.75|3718.75|3718.75|3718.75|3718.75|3718.75|0
1646644970000|2022-03-07 09:22:50|3718.29|3718.29|3717.45|3717.45|3718.35|3718.35|3717.45|3717.45|0
1646644980000|2022-03-07 09:23:00|3717.14|3717.14|3716.37|3716.37|3717.21|3717.21|3715.97|3715.97|0
1646644990000|2022-03-07 09:23:10|3716.06|3716.06|3717.04|3717.04|3717.04|3717.04|3716.06|3716.06|0
1646645000000|2022-03-07 09:23:20|3717.36|3717.36|3717.2|3717.2|3717.67|3717.67|3717.2|3717.2|0
1646645010000|2022-03-07 09:23:30|3717.11|3717.11|3715.34|3715.34|3717.11|3717.11|3715.16|3715.16|0
1646645020000|2022-03-07 09:23:40|3715.15|3715.15|3716.05|3716.05|3716.05|3716.05|3715.15|3715.15|0
1646645030000|2022-03-07 09:23:50|3716.15|3716.15|3715.52|3715.52|3716.15|3716.15|3715.52|3715.52|0
1646645040000|2022-03-07 09:24:00|3716.46|3716.46|3715.01|3715.01|3717.31|3717.31|3715.01|3715.01|0
1646645050000|2022-03-07 09:24:10|3714.97|3714.97|3714.97|3714.97|3715.34|3715.34|3714.47|3714.47|0
1646645060000|2022-03-07 09:24:20|3715.28|3715.28|3714.03|3714.03|3715.28|3715.28|3714.03|3714.03|0
1646645070000|2022-03-07 09:24:30|3714.08|3714.08|3714.32|3714.32|3714.32|3714.32|3714.08|3714.08|0
1646645080000|2022-03-07 09:24:40|3714.28|3714.28|3715.88|3715.88|3715.88|3715.88|3714.28|3714.28|0
1646645090000|2022-03-07 09:24:50|3716.5|3716.5|3717.08|3717.08|3717.35|3717.35|3716.07|3716.07|0
1646645100000|2022-03-07 09:25:00|3717.23|3717.23|3718.63|3718.63|3719.41|3719.41|3717.23|3717.23|0
1646645110000|2022-03-07 09:25:10|3718.7|3718.7|3719.98|3719.98|3720.91|3720.91|3718.7|3718.7|0
1646645120000|2022-03-07 09:25:20|3720.06|3720.06|3719.59|3719.59|3720.06|3720.06|3719.44|3719.44|0
1646645130000|2022-03-07 09:25:30|3719.9|3719.9|3720.58|3720.58|3720.58|3720.58|3719.9|3719.9|0
1646645140000|2022-03-07 09:25:40|3721.2|3721.2|3718.63|3718.63|3721.56|3721.56|3717.7|3717.7|0
1646645150000|2022-03-07 09:25:50|3718.53|3718.53|3718.62|3718.62|3719.62|3719.62|3718.53|3718.53|0
1646645160000|2022-03-07 09:26:00|3718.53|3718.53|3720.65|3720.65|3720.8|3720.8|3718.53|3718.53|0
1646645170000|2022-03-07 09:26:10|3720.69|3720.69|3718.69|3718.69|3720.69|3720.69|3718.26|3718.26|0
1646645180000|2022-03-07 09:26:20|3718.32|3718.32|3719.18|3719.18|3719.18|3719.18|3718.32|3718.32|0
1646645190000|2022-03-07 09:26:30|3718.87|3718.87|3719.36|3719.36|3719.36|3719.36|3718.79|3718.79|0
1646645200000|2022-03-07 09:26:40|3719.38|3719.38|3719.38|3719.38|3719.89|3719.89|3719.38|3719.38|0
1646645210000|2022-03-07 09:26:50|3719.07|3719.07|3721.58|3721.58|3721.58|3721.58|3719.07|3719.07|0
1646645220000|2022-03-07 09:27:00|3721.77|3721.77|3721.4|3721.4|3721.77|3721.77|3721.4|3721.4|0
1646645230000|2022-03-07 09:27:10|3721.71|3721.71|3721.54|3721.54|3722.56|3722.56|3721.4|3721.4|0
1646645240000|2022-03-07 09:27:20|3721.91|3721.91|3721.76|3721.76|3721.91|3721.91|3721.76|3721.76|0
1646645250000|2022-03-07 09:27:30|3722.07|3722.07|3721.81|3721.81|3722.74|3722.74|3721.81|3721.81|0
1646645260000|2022-03-07 09:27:40|3721.89|3721.89|3721.13|3721.13|3721.89|3721.89|3721.13|3721.13|0
1646645270000|2022-03-07 09:27:50|3721.01|3721.01|3719.1|3719.1|3721.01|3721.01|3719.1|3719.1|0
1646645280000|2022-03-07 09:28:00|3719.12|3719.12|3716.92|3716.92|3719.12|3719.12|3716.92|3716.92|0
1646645290000|2022-03-07 09:28:10|3717.54|3717.54|3717.32|3717.32|3717.73|3717.73|3717.11|3717.11|0
1646645300000|2022-03-07 09:28:20|3717.79|3717.79|3721.51|3721.51|3721.51|3721.51|3717.76|3717.76|0
1646645310000|2022-03-07 09:28:30|3721.67|3721.67|3720.47|3720.47|3722.71|3722.71|3720.47|3720.47|0
1646645320000|2022-03-07 09:28:40|3720.38|3720.38|3720.07|3720.07|3720.38|3720.38|3720.07|3720.07|0
1646645330000|2022-03-07 09:28:50|3719.61|3719.61|3718.67|3718.67|3719.61|3719.61|3718.63|3718.63|0
1646645340000|2022-03-07 09:29:00|3718.87|3718.87|3717.54|3717.54|3719.25|3719.25|3717.54|3717.54|0
1646645350000|2022-03-07 09:29:10|3717.39|3717.39|3715.86|3715.86|3717.39|3717.39|3715.86|3715.86|0
1646645360000|2022-03-07 09:29:20|3715.68|3715.68|3715.63|3715.63|3716.25|3716.25|3715.32|3715.32|0
1646645370000|2022-03-07 09:29:30|3714.69|3714.69|3716.35|3716.35|3716.97|3716.97|3714.57|3714.57|0
1646645380000|2022-03-07 09:29:40|3716.04|3716.04|3716.08|3716.08|3716.08|3716.08|3716.04|3716.04|0
1646645390000|2022-03-07 09:29:50|3716.7|3716.7|3715.99|3715.99|3716.7|3716.7|3715.99|3715.99|0
1646645400000|2022-03-07 09:30:00|3716.08|3716.08|3716.39|3716.39|3716.39|3716.39|3716.08|3716.08|0
1646645410000|2022-03-07 09:30:10|3715.46|3715.46|3715.69|3715.69|3716.1|3716.1|3715.46|3715.46|0
1646645420000|2022-03-07 09:30:20|3715.07|3715.07|3715.36|3715.36|3715.38|3715.38|3715.07|3715.07|0
1646645430000|2022-03-07 09:30:30|3714.99|3714.99|3714.26|3714.26|3715.06|3715.06|3714.12|3714.12|0
1646645440000|2022-03-07 09:30:40|3713.64|3713.64|3712.35|3712.35|3713.64|3713.64|3712.35|3712.35|0
1646645450000|2022-03-07 09:30:50|3711.73|3711.73|3711.73|3711.73|3711.73|3711.73|3711.73|3711.73|0
1646645460000|2022-03-07 09:31:00|3711.42|3711.42|3710.71|3710.71|3711.42|3711.42|3710.71|3710.71|0
1646645470000|2022-03-07 09:31:10|3710.61|3710.61|3710.57|3710.57|3710.89|3710.89|3710.11|3710.11|0
1646645480000|2022-03-07 09:31:20|3710.85|3710.85|3710.54|3710.54|3712.1|3712.1|3710.54|3710.54|0
1646645490000|2022-03-07 09:31:30|3710.45|3710.45|3711.82|3711.82|3711.82|3711.82|3709.64|3709.64|0
1646645500000|2022-03-07 09:31:40|3712.13|3712.13|3711.51|3711.51|3712.13|3712.13|3711.51|3711.51|0
1646645510000|2022-03-07 09:31:50|3711.87|3711.87|3712.23|3712.23|3712.23|3712.23|3711.43|3711.43|0
1646645520000|2022-03-07 09:32:00|3712.51|3712.51|3713.34|3713.34|3713.34|3713.34|3712.41|3712.41|0
1646645530000|2022-03-07 09:32:10|3713.6|3713.6|3713.33|3713.33|3713.6|3713.6|3713.29|3713.29|0
1646645540000|2022-03-07 09:32:20|3713.02|3713.02|3713.78|3713.78|3714.71|3714.71|3713.02|3713.02|0
1646645550000|2022-03-07 09:32:30|3713.47|3713.47|3713.2|3713.2|3713.51|3713.51|3713.14|3713.14|0
1646645560000|2022-03-07 09:32:40|3713.51|3713.51|3716.61|3716.61|3716.61|3716.61|3713.51|3713.51|0
1646645570000|2022-03-07 09:32:50|3716.3|3716.3|3715.59|3715.59|3716.3|3716.3|3715.49|3715.49|0
1646645580000|2022-03-07 09:33:00|3715.68|3715.68|3715.89|3715.89|3715.99|3715.99|3715.68|3715.68|0
1646645590000|2022-03-07 09:33:10|3715.58|3715.58|3715.7|3715.7|3715.7|3715.7|3715.58|3715.58|0
1646645600000|2022-03-07 09:33:20|3715.79|3715.79|3719.17|3719.17|3719.25|3719.25|3715.79|3715.79|0
1646645610000|2022-03-07 09:33:30|3718.98|3718.98|3718.94|3718.94|3718.98|3718.98|3718.32|3718.32|0
1646645620000|2022-03-07 09:33:40|3719.24|3719.24|3720.49|3720.49|3720.49|3720.49|3719.24|3719.24|0
1646645630000|2022-03-07 09:33:50|3720.39|3720.39|3720.39|3720.39|3720.39|3720.39|3720.39|3720.39|0
1646645640000|2022-03-07 09:34:00|3720.67|3720.67|3722.84|3722.84|3722.99|3722.99|3720.52|3720.52|0
1646645650000|2022-03-07 09:34:10|3723|3723|3722.31|3722.31|3723.06|3723.06|3722.16|3722.16|0
1646645660000|2022-03-07 09:34:20|3721.38|3721.38|3722.75|3722.75|3723.09|3723.09|3721.22|3721.22|0
1646645670000|2022-03-07 09:34:30|3722.87|3722.87|3723.56|3723.56|3723.56|3723.56|3722.87|3722.87|0
1646645680000|2022-03-07 09:34:40|3722.93|3722.93|3721.42|3721.42|3722.93|3722.93|3721.42|3721.42|0
1646645690000|2022-03-07 09:34:50|3720.64|3720.64|3719.19|3719.19|3720.64|3720.64|3719.19|3719.19|0
1646645700000|2022-03-07 09:35:00|3718.26|3718.26|3718.26|3718.26|3718.26|3718.26|3717.64|3717.64|0
1646645710000|2022-03-07 09:35:10|3718.21|3718.21|3716.91|3716.91|3718.21|3718.21|3716.84|3716.84|0
1646645720000|2022-03-07 09:35:20|3716.6|3716.6|3716.56|3716.56|3716.91|3716.91|3716.45|3716.45|0
1646645730000|2022-03-07 09:35:30|3716.25|3716.25|3716.09|3716.09|3716.25|3716.25|3716.09|3716.09|0
1646645740000|2022-03-07 09:35:40|3716.07|3716.07|3716.65|3716.65|3716.65|3716.65|3715.89|3715.89|0
1646645750000|2022-03-07 09:35:50|3716.96|3716.96|3719.02|3719.02|3719.02|3719.02|3716.96|3716.96|0
1646645760000|2022-03-07 09:36:00|3718.87|3718.87|3718.98|3718.98|3718.98|3718.98|3718.67|3718.67|0
1646645770000|2022-03-07 09:36:10|3718.67|3718.67|3718.58|3718.58|3718.67|3718.67|3718.58|3718.58|0
1646645780000|2022-03-07 09:36:20|3718.77|3718.77|3717.89|3717.89|3718.82|3718.82|3717.89|3717.89|0
1646645790000|2022-03-07 09:36:30|3717.12|3717.12|3717.22|3717.22|3717.22|3717.22|3717.12|3717.12|0
1646645800000|2022-03-07 09:36:40|3715.97|3715.97|3716.43|3716.43|3716.43|3716.43|3715.97|3715.97|0
1646645810000|2022-03-07 09:36:50|3716.13|3716.13|3715.39|3715.39|3716.13|3716.13|3715.39|3715.39|0
1646645820000|2022-03-07 09:37:00|3715.08|3715.08|3714.62|3714.62|3715.39|3715.39|3714.62|3714.62|0
1646645830000|2022-03-07 09:37:10|3714.9|3714.9|3715.03|3715.03|3715.03|3715.03|3714.9|3714.9|0
1646645840000|2022-03-07 09:37:20|3714.87|3714.87|3713.92|3713.92|3714.87|3714.87|3713.92|3713.92|0
1646645850000|2022-03-07 09:37:30|3714.07|3714.07|3714.23|3714.23|3714.32|3714.32|3714.07|3714.07|0
1646645860000|2022-03-07 09:37:40|3714.54|3714.54|3714.72|3714.72|3715.04|3715.04|3714.54|3714.54|0
1646645870000|2022-03-07 09:37:50|3714.1|3714.1|3714.29|3714.29|3714.38|3714.38|3714.1|3714.1|0
1646645880000|2022-03-07 09:38:00|3714.2|3714.2|3714.29|3714.29|3714.38|3714.38|3714.2|3714.2|0
1646645890000|2022-03-07 09:38:10|3713.67|3713.67|3713.05|3713.05|3713.67|3713.67|3713.05|3713.05|0
1646645900000|2022-03-07 09:38:20|3713.14|3713.14|3715.41|3715.41|3715.41|3715.41|3712.83|3712.83|0
1646645910000|2022-03-07 09:38:30|3716.03|3716.03|3716.09|3716.09|3716.5|3716.5|3716.03|3716.03|0
1646645920000|2022-03-07 09:38:40|3716.17|3716.17|3715.87|3715.87|3716.17|3716.17|3715.56|3715.56|0
1646645930000|2022-03-07 09:38:50|3716.05|3716.05|3716.05|3716.05|3716.05|3716.05|3716.05|3716.05|0
1646645940000|2022-03-07 09:39:00|3716.67|3716.67|3717.78|3717.78|3717.78|3717.78|3716.6|3716.6|0
1646645950000|2022-03-07 09:39:10|3717.63|3717.63|3714.27|3714.27|3717.63|3717.63|3714.27|3714.27|0
1646645960000|2022-03-07 09:39:20|3714.58|3714.58|3715.31|3715.31|3715.38|3715.38|3714.27|3714.27|0
1646645970000|2022-03-07 09:39:30|3715.49|3715.49|3716.97|3716.97|3716.97|3716.97|3715.36|3715.36|0
1646645980000|2022-03-07 09:39:40|3716.91|3716.91|3717.14|3717.14|3717.14|3717.14|3716.52|3716.52|0
1646645990000|2022-03-07 09:39:50|3717.45|3717.45|3717.84|3717.84|3717.84|3717.84|3717.29|3717.29|0
1646646000000|2022-03-07 09:40:00|3717.75|3717.75|3717.17|3717.17|3718.03|3718.03|3717.17|3717.17|0
1646646020000|2022-03-07 09:40:20|3717.07|3717.07|3716.95|3716.95|3717.26|3717.26|3716.95|3716.95|0
1646646030000|2022-03-07 09:40:30|3717.26|3717.26|3717.26|3717.26|3717.48|3717.48|3716.52|3716.52|0
1646646040000|2022-03-07 09:40:40|3717.14|3717.14|3716.25|3716.25|3717.14|3717.14|3716.25|3716.25|0
1646646050000|2022-03-07 09:40:50|3714.69|3714.69|3713.61|3713.61|3714.69|3714.69|3713.61|3713.61|0
1646646060000|2022-03-07 09:41:00|3713.33|3713.33|3711.01|3711.01|3713.51|3713.51|3711.01|3711.01|0
1646646070000|2022-03-07 09:41:10|3711.16|3711.16|3711.32|3711.32|3711.32|3711.32|3711.16|3711.16|0
1646646080000|2022-03-07 09:41:20|3711.47|3711.47|3713.03|3713.03|3713.03|3713.03|3711.47|3711.47|0
1646646090000|2022-03-07 09:41:30|3712.41|3712.41|3712.26|3712.26|3712.41|3712.41|3712.26|3712.26|0
1646646100000|2022-03-07 09:41:40|3712.49|3712.49|3713.95|3713.95|3713.95|3713.95|3712.49|3712.49|0
1646646110000|2022-03-07 09:41:50|3714.41|3714.41|3716.36|3716.36|3716.49|3716.49|3714.41|3714.41|0
1646646120000|2022-03-07 09:42:00|3716.55|3716.55|3716.55|3716.55|3716.55|3716.55|3716.55|3716.55|0
1646646130000|2022-03-07 09:42:10|3716.4|3716.4|3717.79|3717.79|3718.1|3718.1|3716.4|3716.4|0
1646646140000|2022-03-07 09:42:20|3717.89|3717.89|3718.38|3718.38|3718.38|3718.38|3717.89|3717.89|0
1646646150000|2022-03-07 09:42:30|3718.58|3718.58|3718.45|3718.45|3719.1|3719.1|3718.45|3718.45|0
1646646160000|2022-03-07 09:42:40|3718.35|3718.35|3717.39|3717.39|3718.47|3718.47|3717.39|3717.39|0
1646646170000|2022-03-07 09:42:50|3717.41|3717.41|3717.87|3717.87|3717.96|3717.96|3717.39|3717.39|0
1646646180000|2022-03-07 09:43:00|3716.94|3716.94|3716.16|3716.16|3716.94|3716.94|3716.16|3716.16|0
1646646190000|2022-03-07 09:43:10|3716.19|3716.19|3716.5|3716.5|3716.5|3716.5|3715.91|3715.91|0
1646646200000|2022-03-07 09:43:20|3716.39|3716.39|3717.17|3717.17|3717.17|3717.17|3716.25|3716.25|0
1646646210000|2022-03-07 09:43:30|3717.08|3717.08|3717.56|3717.56|3717.56|3717.56|3716.99|3716.99|0
1646646220000|2022-03-07 09:43:40|3717.84|3717.84|3717.84|3717.84|3717.84|3717.84|3717.84|3717.84|0
1646646230000|2022-03-07 09:43:50|3717.22|3717.22|3719.24|3719.24|3719.24|3719.24|3716.91|3716.91|0
1646646240000|2022-03-07 09:44:00|3719.39|3719.39|3721.15|3721.15|3722.43|3722.43|3719.39|3719.39|0
1646646250000|2022-03-07 09:44:10|3721.28|3721.28|3721.16|3721.16|3721.28|3721.28|3720.97|3720.97|0
1646646260000|2022-03-07 09:44:20|3720.97|3720.97|3720.07|3720.07|3720.97|3720.97|3720.04|3720.04|0
1646646270000|2022-03-07 09:44:30|3719.61|3719.61|3719.53|3719.53|3720.04|3720.04|3719.42|3719.42|0
1646646280000|2022-03-07 09:44:40|3719.46|3719.46|3719.61|3719.61|3719.77|3719.77|3719.46|3719.46|0
1646646290000|2022-03-07 09:44:50|3719.71|3719.71|3717.69|3717.69|3719.71|3719.71|3717.6|3717.6|0
1646646300000|2022-03-07 09:45:00|3717.85|3717.85|3717.35|3717.35|3718.47|3718.47|3717.35|3717.35|0
1646646310000|2022-03-07 09:45:10|3717.19|3717.19|3716.96|3716.96|3717.19|3717.19|3716.96|3716.96|0
1646646320000|2022-03-07 09:45:20|3716.86|3716.86|3717.1|3717.1|3717.1|3717.1|3715.68|3715.68|0
1646646330000|2022-03-07 09:45:30|3717.04|3717.04|3718.47|3718.47|3719.71|3719.71|3717.04|3717.04|0
1646646340000|2022-03-07 09:45:40|3717.85|3717.85|3717.85|3717.85|3717.85|3717.85|3717.85|3717.85|0
1646646350000|2022-03-07 09:45:50|3717.68|3717.68|3717.65|3717.65|3717.68|3717.68|3717.65|3717.65|0
1646646360000|2022-03-07 09:46:00|3717.61|3717.61|3717.11|3717.11|3717.88|3717.88|3716.64|3716.64|0
1646646370000|2022-03-07 09:46:10|3717.15|3717.15|3717.21|3717.21|3717.31|3717.31|3717.04|3717.04|0
1646646380000|2022-03-07 09:46:20|3717.25|3717.25|3716.03|3716.03|3717.61|3717.61|3716.03|3716.03|0
1646646390000|2022-03-07 09:46:30|3716.05|3716.05|3715.74|3715.74|3716.05|3716.05|3715.74|3715.74|0
1646646400000|2022-03-07 09:46:40|3716.05|3716.05|3715.83|3715.83|3716.67|3716.67|3715.83|3715.83|0
1646646410000|2022-03-07 09:46:50|3715.21|3715.21|3714.22|3714.22|3715.21|3715.21|3714.22|3714.22|0
1646646420000|2022-03-07 09:47:00|3714.39|3714.39|3713.74|3713.74|3714.7|3714.7|3713.18|3713.18|0
1646646430000|2022-03-07 09:47:10|3713.82|3713.82|3711.24|3711.24|3713.82|3713.82|3711.24|3711.24|0
1646646440000|2022-03-07 09:47:20|3711.06|3711.06|3709.43|3709.43|3711.06|3711.06|3709.43|3709.43|0
1646646450000|2022-03-07 09:47:30|3709.13|3709.13|3709.47|3709.47|3709.79|3709.79|3708.32|3708.32|0
1646646460000|2022-03-07 09:47:40|3710.41|3710.41|3708.84|3708.84|3710.41|3710.41|3708.84|3708.84|0
1646646470000|2022-03-07 09:47:50|3708.53|3708.53|3707.2|3707.2|3709.15|3709.15|3707.2|3707.2|0
1646646480000|2022-03-07 09:48:00|3707.3|3707.3|3706.61|3706.61|3707.3|3707.3|3706.61|3706.61|0
1646646490000|2022-03-07 09:48:10|3706.3|3706.3|3706.64|3706.64|3706.64|3706.64|3705.93|3705.93|0
1646646500000|2022-03-07 09:48:20|3706.57|3706.57|3704.5|3704.5|3706.57|3706.57|3704.5|3704.5|0
1646646510000|2022-03-07 09:48:30|3704.96|3704.96|3703.94|3703.94|3704.96|3704.96|3703.94|3703.94|0
1646646520000|2022-03-07 09:48:40|3703.78|3703.78|3705.49|3705.49|3705.49|3705.49|3703.63|3703.63|0
1646646530000|2022-03-07 09:48:50|3705.65|3705.65|3705.79|3705.79|3705.79|3705.79|3705.02|3705.02|0
1646646540000|2022-03-07 09:49:00|3706.72|3706.72|3705.86|3705.86|3706.79|3706.79|3705.86|3705.86|0
1646646550000|2022-03-07 09:49:10|3705.24|3705.24|3705.64|3705.64|3705.64|3705.64|3705.24|3705.24|0
1646646560000|2022-03-07 09:49:20|3706.66|3706.66|3706.3|3706.3|3706.66|3706.66|3706.3|3706.3|0
1646646570000|2022-03-07 09:49:30|3706.36|3706.36|3706.15|3706.15|3706.67|3706.67|3706.15|3706.15|0
1646646580000|2022-03-07 09:49:40|3706.08|3706.08|3705.54|3705.54|3706.08|3706.08|3705.46|3705.46|0
1646646590000|2022-03-07 09:49:50|3705.59|3705.59|3706.69|3706.69|3706.69|3706.69|3705.59|3705.59|0
1646646600000|2022-03-07 09:50:00|3706.38|3706.38|3706.3|3706.3|3706.38|3706.38|3706.3|3706.3|0
1646646610000|2022-03-07 09:50:10|3705.99|3705.99|3705.72|3705.72|3706.08|3706.08|3705.21|3705.21|0
1646646620000|2022-03-07 09:50:20|3705.76|3705.76|3706.77|3706.77|3706.83|3706.83|3705.45|3705.45|0
1646646630000|2022-03-07 09:50:30|3706.62|3706.62|3705.77|3705.77|3706.62|3706.62|3705.64|3705.64|0
1646646640000|2022-03-07 09:50:40|3706.05|3706.05|3704.84|3704.84|3706.05|3706.05|3704.62|3704.62|0
1646646650000|2022-03-07 09:50:50|3704.94|3704.94|3703.72|3703.72|3705.09|3705.09|3703.72|3703.72|0
1646646660000|2022-03-07 09:51:00|3703.41|3703.41|3703.01|3703.01|3703.63|3703.63|3703.01|3703.01|0
1646646670000|2022-03-07 09:51:10|3702.97|3702.97|3704.08|3704.08|3704.08|3704.08|3702.92|3702.92|0
1646646680000|2022-03-07 09:51:20|3703.92|3703.92|3703.16|3703.16|3704.71|3704.71|3703.16|3703.16|0
1646646690000|2022-03-07 09:51:30|3702.85|3702.85|3705.33|3705.33|3706.41|3706.41|3702.85|3702.85|0
1646646700000|2022-03-07 09:51:40|3705.14|3705.14|3705.54|3705.54|3705.54|3705.54|3705.14|3705.14|0
1646646710000|2022-03-07 09:51:50|3705.47|3705.47|3706.43|3706.43|3706.43|3706.43|3705.19|3705.19|0
1646646720000|2022-03-07 09:52:00|3706.58|3706.58|3707.43|3707.43|3707.43|3707.43|3706.58|3706.58|0
1646646730000|2022-03-07 09:52:10|3707.48|3707.48|3706.1|3706.1|3707.52|3707.52|3706.1|3706.1|0
1646646740000|2022-03-07 09:52:20|3706.41|3706.41|3705.7|3705.7|3706.41|3706.41|3705.7|3705.7|0
1646646750000|2022-03-07 09:52:30|3705.85|3705.85|3706.16|3706.16|3706.16|3706.16|3705.85|3705.85|0
1646646760000|2022-03-07 09:52:40|3706.2|3706.2|3707.01|3707.01|3707.57|3707.57|3706.2|3706.2|0
1646646770000|2022-03-07 09:52:50|3706.92|3706.92|3706.08|3706.08|3706.92|3706.92|3706.08|3706.08|0
1646646780000|2022-03-07 09:53:00|3705.99|3705.99|3704.24|3704.24|3706.07|3706.07|3704.24|3704.24|0
1646646790000|2022-03-07 09:53:10|3704.14|3704.14|3705.16|3705.16|3705.16|3705.16|3704.14|3704.14|0
1646646800000|2022-03-07 09:53:20|3705.21|3705.21|3705.48|3705.48|3705.48|3705.48|3705.21|3705.21|0
1646646810000|2022-03-07 09:53:30|3705.17|3705.17|3705.28|3705.28|3705.28|3705.28|3704.93|3704.93|0
1646646820000|2022-03-07 09:53:40|3704.97|3704.97|3705.01|3705.01|3705.01|3705.01|3704.66|3704.66|0
1646646830000|2022-03-07 09:53:50|3704.39|3704.39|3704.34|3704.34|3704.39|3704.39|3703.9|3703.9|0
1646646840000|2022-03-07 09:54:00|3704.25|3704.25|3705.26|3705.26|3705.26|3705.26|3704.25|3704.25|0
1646646850000|2022-03-07 09:54:10|3705.13|3705.13|3707.62|3707.62|3707.62|3707.62|3705.13|3705.13|0
1646646860000|2022-03-07 09:54:20|3706.37|3706.37|3707|3707|3707|3707|3706.37|3706.37|0
1646646870000|2022-03-07 09:54:30|3707.62|3707.62|3707.38|3707.38|3707.62|3707.62|3707.31|3707.31|0
1646646880000|2022-03-07 09:54:40|3708|3708|3708|3708|3708|3708|3708|3708|0
1646646890000|2022-03-07 09:54:50|3707.95|3707.95|3707.39|3707.39|3707.95|3707.95|3707.02|3707.02|0
1646646900000|2022-03-07 09:55:00|3707.08|3707.08|3707.71|3707.71|3707.71|3707.71|3706.96|3706.96|0
1646646910000|2022-03-07 09:55:10|3707.95|3707.95|3708.53|3708.53|3708.53|3708.53|3707.95|3707.95|0
1646646920000|2022-03-07 09:55:20|3708.49|3708.49|3708.67|3708.67|3708.84|3708.84|3708.44|3708.44|0
1646646930000|2022-03-07 09:55:30|3708.59|3708.59|3709.73|3709.73|3710.14|3710.14|3708.59|3708.59|0
1646646940000|2022-03-07 09:55:40|3710.36|3710.36|3710.98|3710.98|3710.98|3710.98|3710.04|3710.04|0
1646646950000|2022-03-07 09:55:50|3710.94|3710.94|3709.84|3709.84|3710.94|3710.94|3709.84|3709.84|0
1646646960000|2022-03-07 09:56:00|3709.93|3709.93|3711|3711|3711|3711|3709.93|3709.93|0
1646646970000|2022-03-07 09:56:10|3710.9|3710.9|3710.15|3710.15|3710.9|3710.9|3709.16|3709.16|0
1646646990000|2022-03-07 09:56:30|3708.9|3708.9|3710.63|3710.63|3710.63|3710.63|3708.9|3708.9|0
1646647000000|2022-03-07 09:56:40|3710.32|3710.32|3711.5|3711.5|3711.5|3711.5|3710.32|3710.32|0
1646647010000|2022-03-07 09:56:50|3711.81|3711.81|3710.6|3710.6|3711.81|3711.81|3710.6|3710.6|0
1646647020000|2022-03-07 09:57:00|3710.51|3710.51|3711|3711|3711.09|3711.09|3710.47|3710.47|0
1646647030000|2022-03-07 09:57:10|3710.91|3710.91|3712.42|3712.42|3712.42|3712.42|3710.91|3710.91|0
1646647040000|2022-03-07 09:57:20|3712.57|3712.57|3713.11|3713.11|3713.2|3713.2|3712.57|3712.57|0
1646647050000|2022-03-07 09:57:30|3713.23|3713.23|3713.39|3713.39|3713.39|3713.39|3713.08|3713.08|0
1646647060000|2022-03-07 09:57:40|3715.25|3715.25|3715.65|3715.65|3716.18|3716.18|3715.25|3715.25|0
1646647070000|2022-03-07 09:57:50|3715.34|3715.34|3713.68|3713.68|3715.43|3715.43|3713.62|3713.62|0
1646647080000|2022-03-07 09:58:00|3713.99|3713.99|3714.39|3714.39|3714.39|3714.39|3713.99|3713.99|0
1646647090000|2022-03-07 09:58:10|3714.71|3714.71|3714.69|3714.69|3714.71|3714.71|3714.69|3714.69|0
1646647100000|2022-03-07 09:58:20|3714.86|3714.86|3714.86|3714.86|3714.86|3714.86|3714.86|3714.86|0
1646647110000|2022-03-07 09:58:30|3714.55|3714.55|3714.36|3714.36|3714.55|3714.55|3714.36|3714.36|0
1646647120000|2022-03-07 09:58:40|3714.34|3714.34|3714.07|3714.07|3714.83|3714.83|3714.07|3714.07|0
1646647130000|2022-03-07 09:58:50|3713.76|3713.76|3712.21|3712.21|3713.76|3713.76|3712.21|3712.21|0
1646647140000|2022-03-07 09:59:00|3712.19|3712.19|3711.92|3711.92|3712.19|3712.19|3711.6|3711.6|0
1646647150000|2022-03-07 09:59:10|3711.76|3711.76|3711.45|3711.45|3712.07|3712.07|3711.45|3711.45|0
1646647160000|2022-03-07 09:59:20|3711.6|3711.6|3714.46|3714.46|3714.46|3714.46|3711.6|3711.6|0
1646647170000|2022-03-07 09:59:30|3715.08|3715.08|3715.75|3715.75|3715.75|3715.75|3714.44|3714.44|0
1646647180000|2022-03-07 09:59:40|3716.22|3716.22|3716.04|3716.04|3717.8|3717.8|3716.04|3716.04|0
1646647190000|2022-03-07 09:59:50|3715.95|3715.95|3715.89|3715.89|3715.95|3715.95|3715.89|3715.89|0
1646647200000|2022-03-07 10:00:00|3715.8|3715.8|3714.45|3714.45|3715.8|3715.8|3713.7|3713.7|0
1646647210000|2022-03-07 10:00:10|3714.35|3714.35|3715.28|3715.28|3715.38|3715.38|3714.35|3714.35|0
1646647220000|2022-03-07 10:00:20|3715.37|3715.37|3714.59|3714.59|3715.37|3715.37|3714.59|3714.59|0
1646647240000|2022-03-07 10:00:40|3714.5|3714.5|3715.03|3715.03|3715.03|3715.03|3714.5|3714.5|0
1646647250000|2022-03-07 10:00:50|3714.88|3714.88|3715.65|3715.65|3715.71|3715.71|3714.72|3714.72|0
1646647260000|2022-03-07 10:01:00|3716.11|3716.11|3715.18|3715.18|3716.11|3716.11|3714.87|3714.87|0
1646647270000|2022-03-07 10:01:10|3715.33|3715.33|3715.57|3715.57|3715.58|3715.58|3715.33|3715.33|0
1646647280000|2022-03-07 10:01:20|3715.88|3715.88|3714.95|3714.95|3715.88|3715.88|3714.95|3714.95|0
1646647290000|2022-03-07 10:01:30|3714.8|3714.8|3713.2|3713.2|3714.8|3714.8|3713.2|3713.2|0
1646647300000|2022-03-07 10:01:40|3713.16|3713.16|3713.16|3713.16|3713.16|3713.16|3713.16|3713.16|0
1646647310000|2022-03-07 10:01:50|3712.7|3712.7|3711.67|3711.67|3712.7|3712.7|3711.67|3711.67|0
1646647320000|2022-03-07 10:02:00|3711.63|3711.63|3711.01|3711.01|3712.25|3712.25|3711.01|3711.01|0
1646647330000|2022-03-07 10:02:10|3710.85|3710.85|3712.4|3712.4|3712.9|3712.9|3710.85|3710.85|0
1646647340000|2022-03-07 10:02:20|3711.78|3711.78|3711.55|3711.55|3711.78|3711.78|3710.93|3710.93|0
1646647350000|2022-03-07 10:02:30|3711.85|3711.85|3711.69|3711.69|3711.85|3711.85|3711.69|3711.69|0
1646647360000|2022-03-07 10:02:40|3711.46|3711.46|3712.96|3712.96|3712.96|3712.96|3711.41|3711.41|0
1646647370000|2022-03-07 10:02:50|3712.88|3712.88|3712.92|3712.92|3712.92|3712.92|3712.88|3712.88|0
1646647380000|2022-03-07 10:03:00|3712.87|3712.87|3712.6|3712.6|3712.92|3712.92|3711.25|3711.25|0
1646647390000|2022-03-07 10:03:10|3712.91|3712.91|3715.09|3715.09|3715.09|3715.09|3712.91|3712.91|0
1646647400000|2022-03-07 10:03:20|3714.94|3714.94|3716.05|3716.05|3716.05|3716.05|3714.94|3714.94|0
1646647410000|2022-03-07 10:03:30|3716.67|3716.67|3715.74|3715.74|3716.98|3716.98|3715.74|3715.74|0
1646647420000|2022-03-07 10:03:40|3715.12|3715.12|3714.65|3714.65|3715.12|3715.12|3714.65|3714.65|0
1646647430000|2022-03-07 10:03:50|3715.27|3715.27|3715.22|3715.22|3715.27|3715.27|3715.22|3715.22|0
1646647440000|2022-03-07 10:04:00|3715.85|3715.85|3717.08|3717.08|3717.22|3717.22|3715.85|3715.85|0
1646647450000|2022-03-07 10:04:10|3716.93|3716.93|3716.89|3716.89|3716.93|3716.93|3716.89|3716.89|0
1646647460000|2022-03-07 10:04:20|3717.2|3717.2|3717.01|3717.01|3717.2|3717.2|3717.01|3717.01|0
1646647470000|2022-03-07 10:04:30|3716.92|3716.92|3714.92|3714.92|3716.92|3716.92|3714.74|3714.74|0
1646647480000|2022-03-07 10:04:40|3715.06|3715.06|3714.65|3714.65|3715.06|3715.06|3713.72|3713.72|0
1646647490000|2022-03-07 10:04:50|3714.56|3714.56|3714.72|3714.72|3714.72|3714.72|3714.56|3714.56|0
1646647500000|2022-03-07 10:05:00|3714.25|3714.25|3711.3|3711.3|3714.25|3714.25|3711.3|3711.3|0
1646647520000|2022-03-07 10:05:20|3711.76|3711.76|3711.91|3711.91|3712.85|3712.85|3711.76|3711.76|0
1646647530000|2022-03-07 10:05:30|3711.89|3711.89|3711.96|3711.96|3711.96|3711.96|3711.86|3711.86|0
1646647540000|2022-03-07 10:05:40|3712.27|3712.27|3713.82|3713.82|3713.82|3713.82|3712.27|3712.27|0
1646647550000|2022-03-07 10:05:50|3713.33|3713.33|3713.43|3713.43|3713.43|3713.43|3713.33|3713.33|0
1646647560000|2022-03-07 10:06:00|3713.12|3713.12|3711.21|3711.21|3713.12|3713.12|3711.21|3711.21|0
1646647570000|2022-03-07 10:06:10|3711.52|3711.52|3711.48|3711.48|3711.52|3711.52|3711.48|3711.48|0
1646647580000|2022-03-07 10:06:20|3711.51|3711.51|3710|3710|3711.51|3711.51|3710|3710|0
1646647590000|2022-03-07 10:06:30|3710.18|3710.18|3709.81|3709.81|3710.18|3710.18|3709.19|3709.19|0
1646647600000|2022-03-07 10:06:40|3710|3710|3710.95|3710.95|3711.18|3711.18|3710|3710|0
1646647610000|2022-03-07 10:06:50|3710.64|3710.64|3710.3|3710.3|3710.64|3710.64|3709.68|3709.68|0
1646647620000|2022-03-07 10:07:00|3711.24|3711.24|3711.24|3711.24|3711.24|3711.24|3711.24|3711.24|0
1646647640000|2022-03-07 10:07:20|3711.28|3711.28|3711.16|3711.16|3711.28|3711.28|3711.16|3711.16|0
1646647650000|2022-03-07 10:07:30|3711.78|3711.78|3713.89|3713.89|3713.89|3713.89|3711.78|3711.78|0
1646647660000|2022-03-07 10:07:40|3714.35|3714.35|3714.44|3714.44|3714.44|3714.44|3714.35|3714.35|0
1646647670000|2022-03-07 10:07:50|3714.4|3714.4|3714.4|3714.4|3714.71|3714.71|3714.4|3714.4|0
1646647680000|2022-03-07 10:08:00|3714.45|3714.45|3714.45|3714.45|3714.45|3714.45|3714.45|3714.45|0
1646647690000|2022-03-07 10:08:10|3714.76|3714.76|3716.34|3716.34|3716.34|3716.34|3714.76|3714.76|0
1646647700000|2022-03-07 10:08:20|3715.88|3715.88|3717.12|3717.12|3717.12|3717.12|3715.88|3715.88|0
1646647710000|2022-03-07 10:08:30|3718.05|3718.05|3718.05|3718.05|3718.05|3718.05|3718.05|3718.05|0
1646647720000|2022-03-07 10:08:40|3718.15|3718.15|3718.33|3718.33|3718.8|3718.8|3718.15|3718.15|0
1646647730000|2022-03-07 10:08:50|3718.15|3718.15|3718.49|3718.49|3718.49|3718.49|3718.15|3718.15|0
1646647740000|2022-03-07 10:09:00|3718.57|3718.57|3719.9|3719.9|3719.9|3719.9|3718.57|3718.57|0
1646647750000|2022-03-07 10:09:10|3719.75|3719.75|3722.94|3722.94|3722.94|3722.94|3719.75|3719.75|0
1646647760000|2022-03-07 10:09:20|3723.13|3723.13|3724.01|3724.01|3724.06|3724.06|3723.13|3723.13|0
1646647770000|2022-03-07 10:09:30|3724.17|3724.17|3725.38|3725.38|3725.38|3725.38|3724.17|3724.17|0
1646647780000|2022-03-07 10:09:40|3724.94|3724.94|3724.5|3724.5|3724.94|3724.94|3724.22|3724.22|0
1646647800000|2022-03-07 10:10:00|3724.81|3724.81|3724.32|3724.32|3724.94|3724.94|3723.55|3723.55|0
1646647810000|2022-03-07 10:10:10|3724.17|3724.17|3725.55|3725.55|3725.64|3725.64|3723.86|3723.86|0
1646647820000|2022-03-07 10:10:20|3725.25|3725.25|3724.55|3724.55|3725.25|3725.25|3723.62|3723.62|0
1646647830000|2022-03-07 10:10:30|3725.17|3725.17|3725.17|3725.17|3725.48|3725.48|3725.17|3725.17|0
1646647840000|2022-03-07 10:10:40|3725.75|3725.75|3726.74|3726.74|3726.74|3726.74|3725.75|3725.75|0
1646647850000|2022-03-07 10:10:50|3725.18|3725.18|3725.49|3725.49|3725.49|3725.49|3725.18|3725.18|0
1646647860000|2022-03-07 10:11:00|3725.54|3725.54|3724.26|3724.26|3726.13|3726.13|3724.26|3724.26|0
1646647870000|2022-03-07 10:11:10|3724.11|3724.11|3723.8|3723.8|3724.42|3724.42|3723.49|3723.49|0
1646647880000|2022-03-07 10:11:20|3724.11|3724.11|3722.82|3722.82|3724.11|3724.11|3722.49|3722.49|0
1646647890000|2022-03-07 10:11:30|3722.91|3722.91|3720.57|3720.57|3722.91|3722.91|3720.52|3720.52|0
1646647900000|2022-03-07 10:11:40|3719.64|3719.64|3719.85|3719.85|3720.26|3720.26|3719.54|3719.54|0
1646647910000|2022-03-07 10:11:50|3719.76|3719.76|3719.76|3719.76|3719.76|3719.76|3719.76|3719.76|0
1646647920000|2022-03-07 10:12:00|3719.85|3719.85|3720.24|3720.24|3720.24|3720.24|3719.85|3719.85|0
1646647930000|2022-03-07 10:12:10|3720.7|3720.7|3719.66|3719.66|3720.7|3720.7|3719.66|3719.66|0
1646647940000|2022-03-07 10:12:20|3720.28|3720.28|3720.59|3720.59|3720.78|3720.78|3720.28|3720.28|0
1646647960000|2022-03-07 10:12:40|3720.74|3720.74|3720.44|3720.44|3720.84|3720.84|3720.13|3720.13|0
1646647970000|2022-03-07 10:12:50|3720.34|3720.34|3719.72|3719.72|3720.34|3720.34|3719.64|3719.64|0
1646647980000|2022-03-07 10:13:00|3720.03|3720.03|3720.44|3720.44|3720.44|3720.44|3720.03|3720.03|0
1646647990000|2022-03-07 10:13:10|3721.06|3721.06|3720.49|3720.49|3721.47|3721.47|3720.49|3720.49|0
1646648000000|2022-03-07 10:13:20|3720.65|3720.65|3719.81|3719.81|3720.74|3720.74|3719.81|3719.81|0
1646648010000|2022-03-07 10:13:30|3719.66|3719.66|3720.64|3720.64|3720.64|3720.64|3719.64|3719.64|0
1646648020000|2022-03-07 10:13:40|3720.6|3720.6|3720.44|3720.44|3720.6|3720.6|3720.44|3720.44|0
1646648030000|2022-03-07 10:13:50|3720.35|3720.35|3718.19|3718.19|3720.35|3720.35|3718.19|3718.19|0
1646648040000|2022-03-07 10:14:00|3718.46|3718.46|3719.4|3719.4|3719.56|3719.56|3718.46|3718.46|0
1646648050000|2022-03-07 10:14:10|3719.43|3719.43|3722.84|3722.84|3722.84|3722.84|3719.43|3719.43|0
1646648060000|2022-03-07 10:14:20|3722.81|3722.81|3723.95|3723.95|3723.95|3723.95|3722.64|3722.64|0
1646648070000|2022-03-07 10:14:30|3724.15|3724.15|3724.5|3724.5|3724.5|3724.5|3723.88|3723.88|0
1646648080000|2022-03-07 10:14:40|3724.81|3724.81|3725.64|3725.64|3725.64|3725.64|3724.81|3724.81|0
1646648090000|2022-03-07 10:14:50|3725.95|3725.95|3725.97|3725.97|3725.97|3725.97|3725.95|3725.95|0
1646648100000|2022-03-07 10:15:00|3726.53|3726.53|3725.64|3725.64|3726.56|3726.56|3725.64|3725.64|0
1646648110000|2022-03-07 10:15:10|3725.48|3725.48|3724.39|3724.39|3725.89|3725.89|3724.32|3724.32|0
1646648120000|2022-03-07 10:15:20|3724.7|3724.7|3726.14|3726.14|3726.32|3726.32|3724.7|3724.7|0
1646648130000|2022-03-07 10:15:30|3725.83|3725.83|3725.38|3725.38|3725.83|3725.83|3725.38|3725.38|0
1646648140000|2022-03-07 10:15:40|3725.43|3725.43|3725.18|3725.18|3725.43|3725.43|3725.18|3725.18|0
1646648150000|2022-03-07 10:15:50|3725.27|3725.27|3724.32|3724.32|3725.27|3725.27|3724.18|3724.18|0
1646648160000|2022-03-07 10:16:00|3724.47|3724.47|3724.04|3724.04|3724.97|3724.97|3724.04|3724.04|0
1646648170000|2022-03-07 10:16:10|3724.22|3724.22|3724.34|3724.34|3724.34|3724.34|3724.22|3724.22|0
1646648180000|2022-03-07 10:16:20|3724.22|3724.22|3722.02|3722.02|3724.22|3724.22|3722.02|3722.02|0
1646648190000|2022-03-07 10:16:30|3721.99|3721.99|3721.68|3721.68|3721.99|3721.99|3721.68|3721.68|0
1646648200000|2022-03-07 10:16:40|3721.59|3721.59|3721.28|3721.28|3721.59|3721.59|3721.28|3721.28|0
1646648210000|2022-03-07 10:16:50|3720.57|3720.57|3721.06|3721.06|3721.19|3721.19|3720.57|3720.57|0
1646648220000|2022-03-07 10:17:00|3720.6|3720.6|3720.35|3720.35|3720.97|3720.97|3720.35|3720.35|0
1646648230000|2022-03-07 10:17:10|3720.33|3720.33|3719.53|3719.53|3720.77|3720.77|3719.53|3719.53|0
1646648240000|2022-03-07 10:17:20|3719.22|3719.22|3717.75|3717.75|3719.22|3719.22|3717.75|3717.75|0
1646648250000|2022-03-07 10:17:30|3717.63|3717.63|3717.26|3717.26|3717.63|3717.63|3717.26|3717.26|0
1646648260000|2022-03-07 10:17:40|3717.17|3717.17|3716.3|3716.3|3717.17|3717.17|3716.3|3716.3|0
1646648270000|2022-03-07 10:17:50|3716.61|3716.61|3715.12|3715.12|3716.61|3716.61|3715.12|3715.12|0
1646648280000|2022-03-07 10:18:00|3715.43|3715.43|3715.08|3715.08|3715.95|3715.95|3715.08|3715.08|0
1646648290000|2022-03-07 10:18:10|3715.39|3715.39|3718|3718|3718.02|3718.02|3715.08|3715.08|0
1646648300000|2022-03-07 10:18:20|3717.81|3717.81|3716.77|3716.77|3717.81|3717.81|3716.77|3716.77|0
1646648310000|2022-03-07 10:18:30|3716.92|3716.92|3716.71|3716.71|3717.23|3717.23|3716.71|3716.71|0
1646648320000|2022-03-07 10:18:40|3717.79|3717.79|3717.38|3717.38|3718.31|3718.31|3717.38|3717.38|0
1646648330000|2022-03-07 10:18:50|3717.57|3717.57|3715.26|3715.26|3717.57|3717.57|3715.26|3715.26|0
1646648340000|2022-03-07 10:19:00|3715.57|3715.57|3715.83|3715.83|3715.83|3715.83|3715.52|3715.52|0
1646648350000|2022-03-07 10:19:10|3715.52|3715.52|3715.23|3715.23|3715.54|3715.54|3715.23|3715.23|0
1646648360000|2022-03-07 10:19:20|3715.42|3715.42|3716.26|3716.26|3716.26|3716.26|3715.33|3715.33|0
1646648370000|2022-03-07 10:19:30|3715.95|3715.95|3716.63|3716.63|3716.63|3716.63|3715.76|3715.76|0
1646648380000|2022-03-07 10:19:40|3716.47|3716.47|3713.72|3713.72|3716.47|3716.47|3713.72|3713.72|0
1646648390000|2022-03-07 10:19:50|3713.82|3713.82|3713.72|3713.72|3713.82|3713.82|3713.72|3713.72|0
1646648400000|2022-03-07 10:20:00|3713.7|3713.7|3712.17|3712.17|3713.7|3713.7|3712.17|3712.17|0
1646648410000|2022-03-07 10:20:10|3712.13|3712.13|3712.13|3712.13|3712.13|3712.13|3712.13|3712.13|0
1646648420000|2022-03-07 10:20:20|3711.82|3711.82|3711.51|3711.51|3711.82|3711.82|3711.51|3711.51|0
1646648430000|2022-03-07 10:20:30|3712.44|3712.44|3713.85|3713.85|3713.85|3713.85|3712.44|3712.44|0
1646648440000|2022-03-07 10:20:40|3713.89|3713.89|3712.56|3712.56|3714.27|3714.27|3712.56|3712.56|0
1646648450000|2022-03-07 10:20:50|3712.65|3712.65|3712.65|3712.65|3712.65|3712.65|3712.65|3712.65|0
1646648460000|2022-03-07 10:21:00|3712.96|3712.96|3712.92|3712.92|3712.96|3712.96|3712.33|3712.33|0
1646648470000|2022-03-07 10:21:10|3712.83|3712.83|3712.83|3712.83|3712.83|3712.83|3712.83|3712.83|0
1646648480000|2022-03-07 10:21:20|3711.99|3711.99|3715.18|3715.18|3715.18|3715.18|3711.99|3711.99|0
1646648490000|2022-03-07 10:21:30|3714.25|3714.25|3713.29|3713.29|3714.25|3714.25|3713.29|3713.29|0
1646648500000|2022-03-07 10:21:40|3712.99|3712.99|3713.08|3713.08|3713.08|3713.08|3712.93|3712.93|0
1646648510000|2022-03-07 10:21:50|3713.23|3713.23|3713.23|3713.23|3713.23|3713.23|3713.23|3713.23|0
1646648520000|2022-03-07 10:22:00|3713.42|3713.42|3711.75|3711.75|3713.42|3713.42|3711.75|3711.75|0
1646648530000|2022-03-07 10:22:10|3711.7|3711.7|3711.7|3711.7|3711.7|3711.7|3711.7|3711.7|0
1646648540000|2022-03-07 10:22:20|3711.39|3711.39|3711.43|3711.43|3711.74|3711.74|3711.39|3711.39|0
1646648550000|2022-03-07 10:22:30|3711.12|3711.12|3710.94|3710.94|3711.12|3711.12|3710.94|3710.94|0
1646648560000|2022-03-07 10:22:40|3711.1|3711.1|3711.5|3711.5|3711.5|3711.5|3711.1|3711.1|0
1646648570000|2022-03-07 10:22:50|3710.88|3710.88|3710.36|3710.36|3710.97|3710.97|3710.36|3710.36|0
1646648580000|2022-03-07 10:23:00|3710.67|3710.67|3710.67|3710.67|3710.67|3710.67|3710.67|3710.67|0
1646648590000|2022-03-07 10:23:10|3711.29|3711.29|3710.66|3710.66|3711.44|3711.44|3710.2|3710.2|0
1646648600000|2022-03-07 10:23:20|3710.76|3710.76|3710.76|3710.76|3710.76|3710.76|3710.76|3710.76|0
1646648610000|2022-03-07 10:23:30|3710.88|3710.88|3710.88|3710.88|3711.04|3711.04|3710.88|3710.88|0
1646648620000|2022-03-07 10:23:40|3711.19|3711.19|3710.63|3710.63|3711.25|3711.25|3710.63|3710.63|0
1646648630000|2022-03-07 10:23:50|3710.01|3710.01|3710.1|3710.1|3710.1|3710.1|3710.01|3710.01|0
1646648640000|2022-03-07 10:24:00|3710.29|3710.29|3710.29|3710.29|3710.29|3710.29|3710.29|3710.29|0
1646648660000|2022-03-07 10:24:20|3710.6|3710.6|3710.8|3710.8|3711.06|3711.06|3710.6|3710.6|0
1646648670000|2022-03-07 10:24:30|3709.86|3709.86|3709.49|3709.49|3709.86|3709.86|3709|3709|0
1646648680000|2022-03-07 10:24:40|3709.8|3709.8|3710.05|3710.05|3710.05|3710.05|3709.8|3709.8|0
1646648690000|2022-03-07 10:24:50|3710.03|3710.03|3709.15|3709.15|3710.03|3710.03|3709.15|3709.15|0
1646648700000|2022-03-07 10:25:00|3710.08|3710.08|3711.01|3711.01|3711.01|3711.01|3710.08|3710.08|0
1646648710000|2022-03-07 10:25:10|3710.39|3710.39|3710.52|3710.52|3710.52|3710.52|3710.39|3710.39|0
1646648720000|2022-03-07 10:25:20|3710.83|3710.83|3711.29|3711.29|3711.45|3711.45|3710.83|3710.83|0
1646648730000|2022-03-07 10:25:30|3710.98|3710.98|3711.39|3711.39|3711.73|3711.73|3710.98|3710.98|0
1646648740000|2022-03-07 10:25:40|3710.46|3710.46|3710.95|3710.95|3711.27|3711.27|3710.46|3710.46|0
1646648760000|2022-03-07 10:26:00|3711|3711|3711.4|3711.4|3711.62|3711.62|3711|3711|0
1646648770000|2022-03-07 10:26:10|3711.23|3711.23|3709.38|3709.38|3711.23|3711.23|3709.38|3709.38|0
1646648780000|2022-03-07 10:26:20|3709.23|3709.23|3708.92|3708.92|3709.23|3709.23|3708.92|3708.92|0
1646648790000|2022-03-07 10:26:30|3708.61|3708.61|3707.83|3707.83|3708.61|3708.61|3707.2|3707.2|0
1646648800000|2022-03-07 10:26:40|3708.14|3708.14|3708.14|3708.14|3708.14|3708.14|3708.14|3708.14|0
1646648810000|2022-03-07 10:26:50|3709.07|3709.07|3708.99|3708.99|3709.07|3709.07|3708.99|3708.99|0
1646648820000|2022-03-07 10:27:00|3709.3|3709.3|3709.96|3709.96|3709.96|3709.96|3709.02|3709.02|0
1646648830000|2022-03-07 10:27:10|3710.57|3710.57|3712.24|3712.24|3712.28|3712.28|3710.57|3710.57|0
1646648840000|2022-03-07 10:27:20|3712.43|3712.43|3713.37|3713.37|3713.55|3713.55|3712.43|3712.43|0
1646648850000|2022-03-07 10:27:30|3713.28|3713.28|3714.08|3714.08|3714.08|3714.08|3712.6|3712.6|0
1646648860000|2022-03-07 10:27:40|3714.24|3714.24|3713.13|3713.13|3714.24|3714.24|3713.13|3713.13|0
1646648870000|2022-03-07 10:27:50|3712.19|3712.19|3711.42|3711.42|3712.19|3712.19|3711.42|3711.42|0
1646648880000|2022-03-07 10:28:00|3711.37|3711.37|3711.58|3711.58|3711.58|3711.58|3710.35|3710.35|0
1646648890000|2022-03-07 10:28:10|3710.96|3710.96|3710.22|3710.22|3710.96|3710.96|3710.22|3710.22|0
1646648900000|2022-03-07 10:28:20|3710.24|3710.24|3709.49|3709.49|3710.89|3710.89|3709.49|3709.49|0
1646648910000|2022-03-07 10:28:30|3709.67|3709.67|3710.13|3710.13|3710.29|3710.29|3708.72|3708.72|0
1646648920000|2022-03-07 10:28:40|3709.97|3709.97|3710.08|3710.08|3710.13|3710.13|3709.77|3709.77|0
1646648930000|2022-03-07 10:28:50|3709.46|3709.46|3709.5|3709.5|3709.82|3709.82|3708.64|3708.64|0
1646648940000|2022-03-07 10:29:00|3709.66|3709.66|3710.07|3710.07|3710.28|3710.28|3709.5|3709.5|0
1646648950000|2022-03-07 10:29:10|3709.9|3709.9|3709.9|3709.9|3709.9|3709.9|3709.9|3709.9|0
1646648960000|2022-03-07 10:29:20|3709.99|3709.99|3708.38|3708.38|3709.99|3709.99|3708.38|3708.38|0
1646648970000|2022-03-07 10:29:30|3708.53|3708.53|3707.2|3707.2|3708.53|3708.53|3707.09|3707.09|0
1646648980000|2022-03-07 10:29:40|3707.38|3707.38|3707.16|3707.16|3707.38|3707.38|3706.92|3706.92|0
1646648990000|2022-03-07 10:29:50|3707.32|3707.32|3707.03|3707.03|3707.41|3707.41|3707.03|3707.03|0
1646649000000|2022-03-07 10:30:00|3707.21|3707.21|3707.17|3707.17|3707.27|3707.27|3707.12|3707.12|0
1646649010000|2022-03-07 10:30:10|3707.01|3707.01|3707.85|3707.85|3707.85|3707.85|3706.92|3706.92|0
1646649020000|2022-03-07 10:30:20|3707.67|3707.67|3707.67|3707.67|3707.67|3707.67|3707.67|3707.67|0
1646649030000|2022-03-07 10:30:30|3707.69|3707.69|3707.6|3707.6|3707.69|3707.69|3707.6|3707.6|0
1646649040000|2022-03-07 10:30:40|3707.69|3707.69|3708.5|3708.5|3708.5|3708.5|3707.69|3707.69|0
1646649050000|2022-03-07 10:30:50|3708.63|3708.63|3708.44|3708.44|3708.63|3708.63|3708.44|3708.44|0
1646649060000|2022-03-07 10:31:00|3707.82|3707.82|3707.16|3707.16|3707.82|3707.82|3707.16|3707.16|0
1646649070000|2022-03-07 10:31:10|3707.78|3707.78|3707.4|3707.4|3708.24|3708.24|3707.4|3707.4|0
1646649080000|2022-03-07 10:31:20|3708.03|3708.03|3708.34|3708.34|3708.34|3708.34|3708.03|3708.03|0
1646649090000|2022-03-07 10:31:30|3707.72|3707.72|3707.5|3707.5|3707.72|3707.72|3707.4|3707.4|0
1646649100000|2022-03-07 10:31:40|3707.62|3707.62|3707.53|3707.53|3708.3|3708.3|3707.44|3707.44|0
1646649110000|2022-03-07 10:31:50|3707.44|3707.44|3706.79|3706.79|3707.44|3707.44|3706.67|3706.67|0
1646649120000|2022-03-07 10:32:00|3706.88|3706.88|3706.88|3706.88|3706.88|3706.88|3706.88|3706.88|0
1646649130000|2022-03-07 10:32:10|3706.98|3706.98|3707.24|3707.24|3707.24|3707.24|3706.93|3706.93|0
1646649140000|2022-03-07 10:32:20|3706.93|3706.93|3707.55|3707.55|3707.55|3707.55|3706.93|3706.93|0
1646649150000|2022-03-07 10:32:30|3707.4|3707.4|3707.43|3707.43|3707.55|3707.55|3707.4|3707.4|0
1646649160000|2022-03-07 10:32:40|3707.59|3707.59|3707.12|3707.12|3707.59|3707.59|3706.81|3706.81|0
1646649170000|2022-03-07 10:32:50|3706.81|3706.81|3705.63|3705.63|3706.81|3706.81|3705.47|3705.47|0
1646649180000|2022-03-07 10:33:00|3706.4|3706.4|3706.45|3706.45|3706.45|3706.45|3706.09|3706.09|0
1646649190000|2022-03-07 10:33:10|3706.4|3706.4|3706.04|3706.04|3706.4|3706.4|3706.04|3706.04|0
1646649200000|2022-03-07 10:33:20|3706.66|3706.66|3707.27|3707.27|3707.27|3707.27|3706.66|3706.66|0
1646649210000|2022-03-07 10:33:30|3707.18|3707.18|3708.34|3708.34|3708.61|3708.61|3707.18|3707.18|0
1646649220000|2022-03-07 10:33:40|3708.62|3708.62|3706.75|3706.75|3708.62|3708.62|3706.75|3706.75|0
1646649230000|2022-03-07 10:33:50|3706.69|3706.69|3706.88|3706.88|3707.43|3707.43|3706.32|3706.32|0
1646649240000|2022-03-07 10:34:00|3707.5|3707.5|3707.68|3707.68|3707.68|3707.68|3707.5|3707.5|0
1646649250000|2022-03-07 10:34:10|3708.31|3708.31|3708.19|3708.19|3708.85|3708.85|3708.05|3708.05|0
1646649260000|2022-03-07 10:34:20|3708.25|3708.25|3708.25|3708.25|3708.25|3708.25|3708.25|3708.25|0
1646649270000|2022-03-07 10:34:30|3707.31|3707.31|3706.77|3706.77|3707.31|3707.31|3706.77|3706.77|0
1646649280000|2022-03-07 10:34:40|3707.08|3707.08|3707.46|3707.46|3707.46|3707.46|3706.59|3706.59|0
1646649290000|2022-03-07 10:34:50|3707.58|3707.58|3706.34|3706.34|3708.2|3708.2|3706.34|3706.34|0
1646649300000|2022-03-07 10:35:00|3706.31|3706.31|3706.62|3706.62|3707.24|3707.24|3706.31|3706.31|0
1646649310000|2022-03-07 10:35:10|3706.9|3706.9|3708.04|3708.04|3708.13|3708.13|3706.9|3706.9|0
1646649320000|2022-03-07 10:35:20|3707.42|3707.42|3708.7|3708.7|3708.7|3708.7|3706.79|3706.79|0
1646649330000|2022-03-07 10:35:30|3708.54|3708.54|3708.76|3708.76|3708.76|3708.76|3708.54|3708.54|0
1646649340000|2022-03-07 10:35:40|3708.42|3708.42|3708.56|3708.56|3709.11|3709.11|3708.17|3708.17|0
1646649350000|2022-03-07 10:35:50|3708.1|3708.1|3709.55|3709.55|3709.55|3709.55|3708.1|3708.1|0
1646649360000|2022-03-07 10:36:00|3709.24|3709.24|3709.42|3709.42|3709.42|3709.42|3709.24|3709.24|0
1646649370000|2022-03-07 10:36:10|3708.8|3708.8|3708.26|3708.26|3708.8|3708.8|3708.18|3708.18|0
1646649380000|2022-03-07 10:36:20|3707.95|3707.95|3707.33|3707.33|3707.95|3707.95|3707.33|3707.33|0
1646649390000|2022-03-07 10:36:30|3707.18|3707.18|3706.68|3706.68|3707.61|3707.61|3706.68|3706.68|0
1646649400000|2022-03-07 10:36:40|3706.99|3706.99|3706.7|3706.7|3706.99|3706.99|3706.7|3706.7|0
1646649410000|2022-03-07 10:36:50|3706.88|3706.88|3706.92|3706.92|3706.94|3706.94|3706.82|3706.82|0
1646649420000|2022-03-07 10:37:00|3706.83|3706.83|3706.52|3706.52|3706.83|3706.83|3706.52|3706.52|0
1646649430000|2022-03-07 10:37:10|3706.47|3706.47|3704.9|3704.9|3706.47|3706.47|3704.9|3704.9|0
1646649440000|2022-03-07 10:37:20|3705.52|3705.52|3704.12|3704.12|3705.67|3705.67|3704.12|3704.12|0
1646649450000|2022-03-07 10:37:30|3703.65|3703.65|3703.75|3703.75|3704.06|3704.06|3703.65|3703.65|0
1646649460000|2022-03-07 10:37:40|3704.06|3704.06|3703.75|3703.75|3704.06|3704.06|3703.75|3703.75|0
1646649470000|2022-03-07 10:37:50|3703.8|3703.8|3703.68|3703.68|3703.84|3703.84|3703.68|3703.68|0
1646649480000|2022-03-07 10:38:00|3703.37|3703.37|3703.37|3703.37|3703.37|3703.37|3703.37|3703.37|0
1646649490000|2022-03-07 10:38:10|3703.06|3703.06|3703.06|3703.06|3703.06|3703.06|3703.06|3703.06|0
1646649500000|2022-03-07 10:38:20|3703.25|3703.25|3702.9|3702.9|3703.25|3703.25|3702.85|3702.85|0
1646649510000|2022-03-07 10:38:30|3703.22|3703.22|3702.9|3702.9|3703.22|3703.22|3702.9|3702.9|0
1646649520000|2022-03-07 10:38:40|3702.59|3702.59|3702.72|3702.72|3702.9|3702.9|3702.59|3702.59|0
1646649530000|2022-03-07 10:38:50|3702.87|3702.87|3703.18|3703.18|3703.18|3703.18|3702.87|3702.87|0
1646649540000|2022-03-07 10:39:00|3703.27|3703.27|3702.29|3702.29|3703.54|3703.54|3702.29|3702.29|0
1646649550000|2022-03-07 10:39:10|3702.06|3702.06|3701.72|3701.72|3702.27|3702.27|3701.72|3701.72|0
1646649560000|2022-03-07 10:39:20|3701.42|3701.42|3701.54|3701.54|3701.91|3701.91|3701.42|3701.42|0
1646649570000|2022-03-07 10:39:30|3701.23|3701.23|3700.77|3700.77|3701.23|3701.23|3700.77|3700.77|0
1646649580000|2022-03-07 10:39:40|3700.69|3700.69|3698.86|3698.86|3700.69|3700.69|3698.86|3698.86|0
1646649590000|2022-03-07 10:39:50|3698.71|3698.71|3698.1|3698.1|3698.72|3698.72|3698.1|3698.1|0
1646649600000|2022-03-07 10:40:00|3698.47|3698.47|3699.4|3699.4|3699.71|3699.71|3698.47|3698.47|0
1646649610000|2022-03-07 10:40:10|3699.71|3699.71|3700.02|3700.02|3700.02|3700.02|3699.71|3699.71|0
1646649620000|2022-03-07 10:40:20|3700.54|3700.54|3701.26|3701.26|3701.26|3701.26|3700.54|3700.54|0
1646649630000|2022-03-07 10:40:30|3701.36|3701.36|3701.31|3701.31|3702.76|3702.76|3701.31|3701.31|0
1646649640000|2022-03-07 10:40:40|3701.15|3701.15|3701.03|3701.03|3701.15|3701.15|3701.03|3701.03|0
1646649650000|2022-03-07 10:40:50|3701.06|3701.06|3700.59|3700.59|3701.06|3701.06|3700.59|3700.59|0
1646649660000|2022-03-07 10:41:00|3699.66|3699.66|3699.5|3699.5|3699.66|3699.66|3699.5|3699.5|0
1646649670000|2022-03-07 10:41:10|3698.88|3698.88|3698.78|3698.78|3698.93|3698.93|3698.62|3698.62|0
1646649680000|2022-03-07 10:41:20|3698.9|3698.9|3698.38|3698.38|3698.99|3698.99|3698.07|3698.07|0
1646649690000|2022-03-07 10:41:30|3698.69|3698.69|3698.33|3698.33|3698.69|3698.69|3698.33|3698.33|0
1646649710000|2022-03-07 10:41:50|3698.43|3698.43|3698.43|3698.43|3698.43|3698.43|3698.43|3698.43|0
1646649720000|2022-03-07 10:42:00|3697.53|3697.53|3698.55|3698.55|3698.55|3698.55|3697.53|3697.53|0
1646649730000|2022-03-07 10:42:10|3698.86|3698.86|3698.68|3698.68|3699.17|3699.17|3698.58|3698.58|0
1646649740000|2022-03-07 10:42:20|3698.37|3698.37|3697.93|3697.93|3698.37|3698.37|3697.9|3697.9|0
1646649750000|2022-03-07 10:42:30|3697.97|3697.97|3698.34|3698.34|3698.34|3698.34|3697.97|3697.97|0
1646649760000|2022-03-07 10:42:40|3698.62|3698.62|3698.62|3698.62|3698.62|3698.62|3698.62|3698.62|0
1646649770000|2022-03-07 10:42:50|3698.31|3698.31|3696.61|3696.61|3698.31|3698.31|3696.61|3696.61|0
1646649780000|2022-03-07 10:43:00|3696.3|3696.3|3697.11|3697.11|3697.11|3697.11|3695.4|3695.4|0
1646649790000|2022-03-07 10:43:10|3697.42|3697.42|3696.55|3696.55|3697.42|3697.42|3696.55|3696.55|0
1646649800000|2022-03-07 10:43:20|3696.7|3696.7|3696.74|3696.74|3697.32|3697.32|3696.7|3696.7|0
1646649810000|2022-03-07 10:43:30|3696.9|3696.9|3697.68|3697.68|3698.17|3698.17|3696.9|3696.9|0
1646649820000|2022-03-07 10:43:40|3697.53|3697.53|3697.61|3697.61|3697.61|3697.61|3697.53|3697.53|0
1646649830000|2022-03-07 10:43:50|3697.49|3697.49|3697.04|3697.04|3697.93|3697.93|3696.42|3696.42|0
1646649840000|2022-03-07 10:44:00|3697.66|3697.66|3697.97|3697.97|3697.97|3697.97|3697.66|3697.66|0
1646649850000|2022-03-07 10:44:10|3698.16|3698.16|3700.02|3700.02|3700.02|3700.02|3698.16|3698.16|0
1646649860000|2022-03-07 10:44:20|3700.1|3700.1|3700.68|3700.68|3700.72|3700.72|3699.79|3699.79|0
1646649870000|2022-03-07 10:44:30|3699.75|3699.75|3699.44|3699.44|3699.75|3699.75|3699.44|3699.44|0
1646649880000|2022-03-07 10:44:40|3699.75|3699.75|3700.56|3700.56|3700.56|3700.56|3699.44|3699.44|0
1646649890000|2022-03-07 10:44:50|3700.87|3700.87|3701.54|3701.54|3701.54|3701.54|3700.87|3700.87|0
1646649900000|2022-03-07 10:45:00|3701.85|3701.85|3700.76|3700.76|3701.85|3701.85|3700.76|3700.76|0
1646649910000|2022-03-07 10:45:10|3701.08|3701.08|3702.57|3702.57|3702.57|3702.57|3701.08|3701.08|0
1646649920000|2022-03-07 10:45:20|3702.51|3702.51|3703.28|3703.28|3703.28|3703.28|3702.51|3702.51|0
1646649930000|2022-03-07 10:45:30|3703.38|3703.38|3703.91|3703.91|3704.31|3704.31|3703.38|3703.38|0
1646649940000|2022-03-07 10:45:40|3703.81|3703.81|3704.09|3704.09|3704.18|3704.18|3703.72|3703.72|0
1646649950000|2022-03-07 10:45:50|3704.55|3704.55|3705.33|3705.33|3705.33|3705.33|3704.55|3704.55|0
1646649960000|2022-03-07 10:46:00|3705.02|3705.02|3704.24|3704.24|3705.02|3705.02|3703.93|3703.93|0
1646649980000|2022-03-07 10:46:20|3704.55|3704.55|3703.02|3703.02|3704.55|3704.55|3703|3703|0
1646649990000|2022-03-07 10:46:30|3702.41|3702.41|3702.44|3702.44|3702.54|3702.54|3702.41|3702.41|0
1646650000000|2022-03-07 10:46:40|3701.82|3701.82|3702.48|3702.48|3702.48|3702.48|3701.73|3701.73|0
1646650020000|2022-03-07 10:47:00|3702.54|3702.54|3702.38|3702.38|3702.84|3702.84|3702.07|3702.07|0
1646650030000|2022-03-07 10:47:10|3701.76|3701.76|3700.79|3700.79|3701.76|3701.76|3700.79|3700.79|0
1646650040000|2022-03-07 10:47:20|3701.41|3701.41|3701.41|3701.41|3701.41|3701.41|3701.41|3701.41|0
1646650050000|2022-03-07 10:47:30|3701.72|3701.72|3701.72|3701.72|3701.81|3701.81|3701.72|3701.72|0
1646650060000|2022-03-07 10:47:40|3701.41|3701.41|3701.35|3701.35|3701.41|3701.41|3701.35|3701.35|0
1646650070000|2022-03-07 10:47:50|3701.17|3701.17|3701.17|3701.17|3701.17|3701.17|3701.17|3701.17|0
1646650080000|2022-03-07 10:48:00|3700.55|3700.55|3700.51|3700.51|3700.55|3700.55|3700.51|3700.51|0
1646650090000|2022-03-07 10:48:10|3700.46|3700.46|3700.65|3700.65|3700.65|3700.65|3700.3|3700.3|0
1646650100000|2022-03-07 10:48:20|3700.61|3700.61|3700.82|3700.82|3700.82|3700.82|3700.61|3700.61|0
1646650110000|2022-03-07 10:48:30|3700.94|3700.94|3703.66|3703.66|3703.66|3703.66|3700.94|3700.94|0
1646650120000|2022-03-07 10:48:40|3703.76|3703.76|3703.45|3703.45|3703.76|3703.76|3703.45|3703.45|0
1646650130000|2022-03-07 10:48:50|3704.69|3704.69|3704.69|3704.69|3704.69|3704.69|3704.69|3704.69|0
1646650140000|2022-03-07 10:49:00|3704.78|3704.78|3704.78|3704.78|3704.78|3704.78|3704.78|3704.78|0
1646650150000|2022-03-07 10:49:10|3705.55|3705.55|3705.17|3705.17|3705.55|3705.55|3705.17|3705.17|0
1646650160000|2022-03-07 10:49:20|3705.21|3705.21|3707.58|3707.58|3707.58|3707.58|3705.21|3705.21|0
1646650170000|2022-03-07 10:49:30|3707.27|3707.27|3706.93|3706.93|3707.27|3707.27|3706.93|3706.93|0
1646650180000|2022-03-07 10:49:40|3706.62|3706.62|3706.28|3706.28|3706.62|3706.62|3705.97|3705.97|0
1646650200000|2022-03-07 10:50:00|3706.9|3706.9|3706.62|3706.62|3706.9|3706.9|3706.62|3706.62|0
1646650210000|2022-03-07 10:50:10|3706.78|3706.78|3707.39|3707.39|3707.39|3707.39|3706.78|3706.78|0
1646650220000|2022-03-07 10:50:20|3708.17|3708.17|3708.32|3708.32|3708.94|3708.94|3708.17|3708.17|0
1646650230000|2022-03-07 10:50:30|3708.17|3708.17|3707.55|3707.55|3708.48|3708.48|3707.55|3707.55|0
1646650240000|2022-03-07 10:50:40|3707.57|3707.57|3707.39|3707.39|3707.57|3707.57|3707.39|3707.39|0
1646650250000|2022-03-07 10:50:50|3707.29|3707.29|3706.83|3706.83|3707.29|3707.29|3706.83|3706.83|0
1646650260000|2022-03-07 10:51:00|3706.9|3706.9|3706.57|3706.57|3707.22|3707.22|3706.57|3706.57|0
1646650270000|2022-03-07 10:51:10|3706.42|3706.42|3706.11|3706.11|3706.42|3706.42|3706.11|3706.11|0
1646650280000|2022-03-07 10:51:20|3705.87|3705.87|3701.58|3701.58|3705.87|3705.87|3701.58|3701.58|0
1646650290000|2022-03-07 10:51:30|3701.43|3701.43|3701.33|3701.33|3701.95|3701.95|3701.02|3701.02|0
1646650300000|2022-03-07 10:51:40|3701.05|3701.05|3702.19|3702.19|3702.19|3702.19|3700.96|3700.96|0
1646650310000|2022-03-07 10:51:50|3702.17|3702.17|3701.67|3701.67|3702.17|3702.17|3701.67|3701.67|0
1646650320000|2022-03-07 10:52:00|3701.36|3701.36|3702.11|3702.11|3702.11|3702.11|3701.1|3701.1|0
1646650330000|2022-03-07 10:52:10|3702.42|3702.42|3702.71|3702.71|3702.87|3702.87|3702.12|3702.12|0
1646650340000|2022-03-07 10:52:20|3703.33|3703.33|3703.67|3703.67|3703.67|3703.67|3702.71|3702.71|0
1646650350000|2022-03-07 10:52:30|3703.99|3703.99|3705.36|3705.36|3705.36|3705.36|3703.99|3703.99|0
1646650360000|2022-03-07 10:52:40|3704.74|3704.74|3704.43|3704.43|3704.74|3704.74|3704.43|3704.43|0
1646650370000|2022-03-07 10:52:50|3704.28|3704.28|3704.07|3704.07|3704.28|3704.28|3703.65|3703.65|0
1646650380000|2022-03-07 10:53:00|3703.95|3703.95|3703.82|3703.82|3703.95|3703.95|3703.51|3703.51|0
1646650390000|2022-03-07 10:53:10|3703.2|3703.2|3703.36|3703.36|3703.36|3703.36|3703.05|3703.05|0
1646650400000|2022-03-07 10:53:20|3703.98|3703.98|3705.19|3705.19|3705.19|3705.19|3703.98|3703.98|0
1646650420000|2022-03-07 10:53:40|3704.42|3704.42|3704.62|3704.62|3704.77|3704.77|3704.31|3704.31|0
1646650430000|2022-03-07 10:53:50|3704.59|3704.59|3704.77|3704.77|3704.77|3704.77|3704.54|3704.54|0
1646650440000|2022-03-07 10:54:00|3705.24|3705.24|3706.16|3706.16|3706.16|3706.16|3705.24|3705.24|0
1646650450000|2022-03-07 10:54:10|3707.09|3707.09|3707.09|3707.09|3707.09|3707.09|3707.09|3707.09|0
1646650460000|2022-03-07 10:54:20|3707.41|3707.41|3707.88|3707.88|3707.88|3707.88|3707.41|3707.41|0
1646650470000|2022-03-07 10:54:30|3707.92|3707.92|3707.92|3707.92|3707.92|3707.92|3707.92|3707.92|0
1646650490000|2022-03-07 10:54:50|3707.86|3707.86|3707.58|3707.58|3707.86|3707.86|3707.57|3707.57|0
1646650500000|2022-03-07 10:55:00|3708.35|3708.35|3708.07|3708.07|3708.35|3708.35|3707.45|3707.45|0
1646650510000|2022-03-07 10:55:10|3708.03|3708.03|3707.97|3707.97|3708.06|3708.06|3707.97|3707.97|0
1646650520000|2022-03-07 10:55:20|3707.81|3707.81|3707.94|3707.94|3708.28|3708.28|3707.79|3707.79|0
1646650530000|2022-03-07 10:55:30|3708.22|3708.22|3708.8|3708.8|3708.8|3708.8|3708.22|3708.22|0
1646650540000|2022-03-07 10:55:40|3708.85|3708.85|3707.15|3707.15|3708.94|3708.94|3706.68|3706.68|0
1646650550000|2022-03-07 10:55:50|3707.3|3707.3|3707.24|3707.24|3707.3|3707.3|3706.99|3706.99|0
1646650560000|2022-03-07 10:56:00|3707.34|3707.34|3707.69|3707.69|3707.69|3707.69|3707.07|3707.07|0
1646650570000|2022-03-07 10:56:10|3707.38|3707.38|3708|3708|3708|3708|3707.38|3707.38|0
1646650580000|2022-03-07 10:56:20|3708.31|3708.31|3709.85|3709.85|3709.85|3709.85|3708.31|3708.31|0
1646650600000|2022-03-07 10:56:40|3709.86|3709.86|3708.35|3708.35|3709.86|3709.86|3708.35|3708.35|0
1646650610000|2022-03-07 10:56:50|3708.38|3708.38|3708.22|3708.22|3708.38|3708.38|3707.61|3707.61|0
1646650620000|2022-03-07 10:57:00|3708.83|3708.83|3710.08|3710.08|3710.08|3710.08|3708.83|3708.83|0
1646650630000|2022-03-07 10:57:10|3709.92|3709.92|3709.99|3709.99|3709.99|3709.99|3709.9|3709.9|0
1646650640000|2022-03-07 10:57:20|3709.37|3709.37|3708.66|3708.66|3709.37|3709.37|3708.66|3708.66|0
1646650650000|2022-03-07 10:57:30|3708.51|3708.51|3707.29|3707.29|3708.51|3708.51|3707.29|3707.29|0
1646650660000|2022-03-07 10:57:40|3707.2|3707.2|3707.09|3707.09|3707.2|3707.2|3706.73|3706.73|0
1646650670000|2022-03-07 10:57:50|3706.47|3706.47|3704.38|3704.38|3706.47|3706.47|3704.38|3704.38|0
1646650680000|2022-03-07 10:58:00|3704.07|3704.07|3702.95|3702.95|3704.07|3704.07|3702.95|3702.95|0
1646650690000|2022-03-07 10:58:10|3702.64|3702.64|3702.12|3702.12|3702.64|3702.64|3702.12|3702.12|0
1646650700000|2022-03-07 10:58:20|3702.43|3702.43|3703.37|3703.37|3703.37|3703.37|3702.43|3702.43|0
1646650710000|2022-03-07 10:58:30|3703.42|3703.42|3703.79|3703.79|3703.94|3703.94|3703.42|3703.42|0
1646650720000|2022-03-07 10:58:40|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|0
1646650730000|2022-03-07 10:58:50|3702.01|3702.01|3700.72|3700.72|3702.01|3702.01|3700.62|3700.62|0
1646650740000|2022-03-07 10:59:00|3700.66|3700.66|3700.31|3700.31|3701.22|3701.22|3700.31|3700.31|0
1646650760000|2022-03-07 10:59:20|3700|3700|3700.28|3700.28|3700.28|3700.28|3699.65|3699.65|0
1646650770000|2022-03-07 10:59:30|3700.1|3700.1|3698.49|3698.49|3700.1|3700.1|3698.18|3698.18|0
1646650780000|2022-03-07 10:59:40|3698.4|3698.4|3697.73|3697.73|3698.4|3698.4|3697.73|3697.73|0
1646650790000|2022-03-07 10:59:50|3697.58|3697.58|3697.58|3697.58|3697.58|3697.58|3697.58|3697.58|0
1646650800000|2022-03-07 11:00:00|3697.63|3697.63|3696.22|3696.22|3698.06|3698.06|3696.22|3696.22|0
1646650810000|2022-03-07 11:00:10|3695.91|3695.91|3696.83|3696.83|3696.83|3696.83|3695.6|3695.6|0
1646650820000|2022-03-07 11:00:20|3696.79|3696.79|3697.41|3697.41|3697.46|3697.46|3696.79|3696.79|0
1646650830000|2022-03-07 11:00:30|3697.25|3697.25|3697.56|3697.56|3697.56|3697.56|3697.25|3697.25|0
1646650840000|2022-03-07 11:00:40|3697.25|3697.25|3695.73|3695.73|3697.25|3697.25|3695.73|3695.73|0
1646650850000|2022-03-07 11:00:50|3695.67|3695.67|3695.67|3695.67|3695.98|3695.98|3695.67|3695.67|0
1646650860000|2022-03-07 11:01:00|3695.39|3695.39|3694.93|3694.93|3695.39|3695.39|3694.93|3694.93|0
1646650870000|2022-03-07 11:01:10|3695.12|3695.12|3693.45|3693.45|3695.12|3695.12|3693.45|3693.45|0
1646650880000|2022-03-07 11:01:20|3693.76|3693.76|3694.28|3694.28|3694.53|3694.53|3693.76|3693.76|0
1646650890000|2022-03-07 11:01:30|3694.12|3694.12|3690.93|3690.93|3694.12|3694.12|3690.93|3690.93|0
1646650900000|2022-03-07 11:01:40|3691.24|3691.24|3691.9|3691.9|3691.9|3691.9|3691.24|3691.24|0
1646650910000|2022-03-07 11:01:50|3692.08|3692.08|3692.7|3692.7|3692.7|3692.7|3692.08|3692.08|0
1646650920000|2022-03-07 11:02:00|3692.87|3692.87|3692.79|3692.79|3693.35|3693.35|3692.57|3692.57|0
1646650930000|2022-03-07 11:02:10|3692.76|3692.76|3692.72|3692.72|3692.76|3692.76|3692.72|3692.72|0
1646650940000|2022-03-07 11:02:20|3692.99|3692.99|3693.21|3693.21|3693.68|3693.68|3692.59|3692.59|0
1646650950000|2022-03-07 11:02:30|3693.52|3693.52|3693.27|3693.27|3693.58|3693.58|3693.27|3693.27|0
1646650960000|2022-03-07 11:02:40|3693.43|3693.43|3693.53|3693.53|3694.21|3694.21|3693.43|3693.43|0
1646650970000|2022-03-07 11:02:50|3693.65|3693.65|3693.07|3693.07|3693.69|3693.69|3693.07|3693.07|0
1646650990000|2022-03-07 11:03:10|3692.76|3692.76|3692.04|3692.04|3692.76|3692.76|3692.04|3692.04|0
1646651000000|2022-03-07 11:03:20|3691.92|3691.92|3691.68|3691.68|3691.92|3691.92|3691.68|3691.68|0
1646651010000|2022-03-07 11:03:30|3691.74|3691.74|3690.97|3690.97|3691.74|3691.74|3690.2|3690.2|0
1646651020000|2022-03-07 11:03:40|3691.28|3691.28|3691.18|3691.18|3691.59|3691.59|3691.18|3691.18|0
1646651030000|2022-03-07 11:03:50|3690.96|3690.96|3690.92|3690.92|3691.06|3691.06|3690.92|3690.92|0
1646651040000|2022-03-07 11:04:00|3691.39|3691.39|3692|3692|3692|3692|3691.39|3691.39|0
1646651050000|2022-03-07 11:04:10|3692.16|3692.16|3692.46|3692.46|3692.46|3692.46|3692.16|3692.16|0
1646651060000|2022-03-07 11:04:20|3693.7|3693.7|3693.7|3693.7|3693.7|3693.7|3693.7|3693.7|0
1646651070000|2022-03-07 11:04:30|3693.86|3693.86|3692.92|3692.92|3693.86|3693.86|3692.67|3692.67|0
1646651080000|2022-03-07 11:04:40|3692.61|3692.61|3692.45|3692.45|3692.61|3692.61|3692.45|3692.45|0
1646651090000|2022-03-07 11:04:50|3693.08|3693.08|3692.98|3692.98|3693.08|3693.08|3692.89|3692.89|0
1646651100000|2022-03-07 11:05:00|3693.85|3693.85|3694.44|3694.44|3694.44|3694.44|3693.85|3693.85|0
1646651110000|2022-03-07 11:05:10|3694.12|3694.12|3693.93|3693.93|3694.24|3694.24|3693.93|3693.93|0
1646651130000|2022-03-07 11:05:30|3693.62|3693.62|3693.62|3693.62|3693.62|3693.62|3693.62|3693.62|0
1646651140000|2022-03-07 11:05:40|3693.58|3693.58|3693.49|3693.49|3693.58|3693.58|3693.49|3693.49|0
1646651150000|2022-03-07 11:05:50|3693.58|3693.58|3693.04|3693.04|3693.58|3693.58|3692.88|3692.88|0
1646651160000|2022-03-07 11:06:00|3694.12|3694.12|3694.06|3694.06|3694.12|3694.12|3694.06|3694.06|0
1646651170000|2022-03-07 11:06:10|3694.19|3694.19|3695.12|3695.12|3695.27|3695.27|3694.19|3694.19|0
1646651180000|2022-03-07 11:06:20|3696.05|3696.05|3694.72|3694.72|3696.05|3696.05|3694.72|3694.72|0
1646651190000|2022-03-07 11:06:30|3695.19|3695.19|3695.5|3695.5|3695.65|3695.65|3695.19|3695.19|0
1646651210000|2022-03-07 11:06:50|3695.4|3695.4|3695.4|3695.4|3695.4|3695.4|3695.4|3695.4|0
1646651220000|2022-03-07 11:07:00|3696.02|3696.02|3696.86|3696.86|3696.86|3696.86|3696.02|3696.02|0
1646651230000|2022-03-07 11:07:10|3697.13|3697.13|3697.21|3697.21|3697.21|3697.21|3697.13|3697.13|0
1646651240000|2022-03-07 11:07:20|3697.52|3697.52|3699.63|3699.63|3699.63|3699.63|3697.46|3697.46|0
1646651250000|2022-03-07 11:07:30|3699.48|3699.48|3699.4|3699.4|3699.55|3699.55|3698.93|3698.93|0
1646651260000|2022-03-07 11:07:40|3699.71|3699.71|3699.71|3699.71|3699.71|3699.71|3699.71|3699.71|0
1646651280000|2022-03-07 11:08:00|3700.95|3700.95|3700.95|3700.95|3700.95|3700.95|3700.95|3700.95|0
1646651290000|2022-03-07 11:08:10|3700.64|3700.64|3703.32|3703.32|3703.63|3703.63|3700.64|3700.64|0
1646651300000|2022-03-07 11:08:20|3703.38|3703.38|3703.37|3703.37|3704.31|3704.31|3703.37|3703.37|0
1646651310000|2022-03-07 11:08:30|3703.53|3703.53|3704.02|3704.02|3704.02|3704.02|3703.32|3703.32|0
1646651320000|2022-03-07 11:08:40|3703.93|3703.93|3703.24|3703.24|3703.93|3703.93|3703.24|3703.24|0
1646651330000|2022-03-07 11:08:50|3703.55|3703.55|3703.28|3703.28|3703.55|3703.55|3703.24|3703.24|0
1646651340000|2022-03-07 11:09:00|3703.38|3703.38|3705.93|3705.93|3705.93|3705.93|3703.38|3703.38|0
1646651350000|2022-03-07 11:09:10|3706.05|3706.05|3706.68|3706.68|3707.29|3707.29|3706.05|3706.05|0
1646651360000|2022-03-07 11:09:20|3706.05|3706.05|3706.1|3706.1|3706.1|3706.1|3706.05|3706.05|0
1646651370000|2022-03-07 11:09:30|3705.78|3705.78|3705.78|3705.78|3705.78|3705.78|3705.78|3705.78|0
1646651380000|2022-03-07 11:09:40|3705.73|3705.73|3705.73|3705.73|3705.77|3705.77|3705.73|3705.73|0
1646651390000|2022-03-07 11:09:50|3705.91|3705.91|3707.15|3707.15|3707.15|3707.15|3705.91|3705.91|0
1646651400000|2022-03-07 11:10:00|3707.24|3707.24|3708.92|3708.92|3709.31|3709.31|3707.24|3707.24|0
1646651410000|2022-03-07 11:10:10|3709.03|3709.03|3709.94|3709.94|3709.94|3709.94|3709.03|3709.03|0
1646651420000|2022-03-07 11:10:20|3709.88|3709.88|3708.5|3708.5|3710.83|3710.83|3708.35|3708.35|0
1646651430000|2022-03-07 11:10:30|3709.13|3709.13|3709.13|3709.13|3709.13|3709.13|3709.13|3709.13|0
1646651440000|2022-03-07 11:10:40|3708.81|3708.81|3708.5|3708.5|3708.81|3708.81|3708.5|3708.5|0
1646651450000|2022-03-07 11:10:50|3709.13|3709.13|3711.09|3711.09|3711.09|3711.09|3708.89|3708.89|0
1646651460000|2022-03-07 11:11:00|3711.15|3711.15|3712.54|3712.54|3712.54|3712.54|3711.15|3711.15|0
1646651470000|2022-03-07 11:11:10|3712.22|3712.22|3711.91|3711.91|3712.22|3712.22|3711.91|3711.91|0
1646651480000|2022-03-07 11:11:20|3711.6|3711.6|3711.6|3711.6|3711.6|3711.6|3711.6|3711.6|0
1646651490000|2022-03-07 11:11:30|3711.88|3711.88|3711.78|3711.78|3712.13|3712.13|3711.78|3711.78|0
1646651500000|2022-03-07 11:11:40|3712.4|3712.4|3713.44|3713.44|3713.44|3713.44|3712.25|3712.25|0
1646651510000|2022-03-07 11:11:50|3713.53|3713.53|3714.43|3714.43|3714.43|3714.43|3713.53|3713.53|0
1646651520000|2022-03-07 11:12:00|3714.34|3714.34|3714.54|3714.54|3714.54|3714.54|3714.34|3714.34|0
1646651530000|2022-03-07 11:12:10|3715.16|3715.16|3715.16|3715.16|3715.63|3715.63|3714.85|3714.85|0
1646651540000|2022-03-07 11:12:20|3715.79|3715.79|3715.66|3715.66|3715.97|3715.97|3715.66|3715.66|0
1646651550000|2022-03-07 11:12:30|3715.41|3715.41|3715.35|3715.35|3715.41|3715.41|3715.35|3715.35|0
1646651560000|2022-03-07 11:12:40|3715.66|3715.66|3716.93|3716.93|3716.93|3716.93|3715.66|3715.66|0
1646651570000|2022-03-07 11:12:50|3717.86|3717.86|3718.33|3718.33|3718.33|3718.33|3717.86|3717.86|0
1646651580000|2022-03-07 11:13:00|3718.38|3718.38|3717.79|3717.79|3718.38|3718.38|3717.79|3717.79|0
1646651590000|2022-03-07 11:13:10|3717.7|3717.7|3717.61|3717.61|3717.7|3717.7|3717.61|3717.61|0
1646651600000|2022-03-07 11:13:20|3717.92|3717.92|3717.22|3717.22|3718.02|3718.02|3717.22|3717.22|0
1646651610000|2022-03-07 11:13:30|3716.91|3716.91|3716.29|3716.29|3716.91|3716.91|3715.98|3715.98|0
1646651620000|2022-03-07 11:13:40|3715.79|3715.79|3714.63|3714.63|3715.79|3715.79|3714.63|3714.63|0
1646651630000|2022-03-07 11:13:50|3714.48|3714.48|3714.52|3714.52|3714.52|3714.52|3714.39|3714.39|0
1646651640000|2022-03-07 11:14:00|3714.42|3714.42|3715.88|3715.88|3716.91|3716.91|3714.42|3714.42|0
1646651650000|2022-03-07 11:14:10|3715.94|3715.94|3715.57|3715.57|3715.94|3715.94|3715.57|3715.57|0
1646651660000|2022-03-07 11:14:20|3716.19|3716.19|3715.78|3715.78|3716.19|3716.19|3715.78|3715.78|0
1646651670000|2022-03-07 11:14:30|3715.47|3715.47|3715.47|3715.47|3715.47|3715.47|3715.47|3715.47|0
1646651680000|2022-03-07 11:14:40|3715.66|3715.66|3713.95|3713.95|3715.66|3715.66|3713.79|3713.79|0
1646651690000|2022-03-07 11:14:50|3714.73|3714.73|3715.4|3715.4|3715.4|3715.4|3714.73|3714.73|0
1646651700000|2022-03-07 11:15:00|3715.67|3715.67|3715.91|3715.91|3716.33|3716.33|3715.67|3715.67|0
1646651710000|2022-03-07 11:15:10|3716.09|3716.09|3715.15|3715.15|3716.09|3716.09|3715.15|3715.15|0
1646651720000|2022-03-07 11:15:20|3715.47|3715.47|3715.7|3715.7|3715.7|3715.7|3715.08|3715.08|0
1646651730000|2022-03-07 11:15:30|3715.58|3715.58|3713.38|3713.38|3715.58|3715.58|3713.38|3713.38|0
1646651740000|2022-03-07 11:15:40|3712.86|3712.86|3711.57|3711.57|3712.86|3712.86|3711.57|3711.57|0
1646651750000|2022-03-07 11:15:50|3711.55|3711.55|3714.31|3714.31|3714.31|3714.31|3711.43|3711.43|0
1646651760000|2022-03-07 11:16:00|3714.41|3714.41|3713.85|3713.85|3714.54|3714.54|3713.85|3713.85|0
1646651770000|2022-03-07 11:16:10|3713.45|3713.45|3712.45|3712.45|3713.5|3713.5|3712.45|3712.45|0
1646651780000|2022-03-07 11:16:20|3713.07|3713.07|3713.54|3713.54|3713.54|3713.54|3713.07|3713.07|0
1646651790000|2022-03-07 11:16:30|3713.23|3713.23|3712.54|3712.54|3713.23|3713.23|3712.54|3712.54|0
1646651800000|2022-03-07 11:16:40|3713.47|3713.47|3712.34|3712.34|3714.2|3714.2|3712.34|3712.34|0
1646651820000|2022-03-07 11:17:00|3712.03|3712.03|3711.35|3711.35|3712.03|3712.03|3711.22|3711.22|0
1646651830000|2022-03-07 11:17:10|3711.04|3711.04|3710.68|3710.68|3711.13|3711.13|3710.52|3710.52|0
1646651840000|2022-03-07 11:17:20|3710.37|3710.37|3709.5|3709.5|3710.37|3710.37|3709.5|3709.5|0
1646651850000|2022-03-07 11:17:30|3709.81|3709.81|3708.55|3708.55|3709.81|3709.81|3708.55|3708.55|0
1646651860000|2022-03-07 11:17:40|3708.65|3708.65|3708.73|3708.73|3708.73|3708.73|3708.65|3708.65|0
1646651870000|2022-03-07 11:17:50|3708.83|3708.83|3708.67|3708.67|3709.29|3709.29|3708.67|3708.67|0
1646651880000|2022-03-07 11:18:00|3708.36|3708.36|3707.37|3707.37|3708.36|3708.36|3707.37|3707.37|0
1646651890000|2022-03-07 11:18:10|3707.06|3707.06|3707.06|3707.06|3707.06|3707.06|3707.06|3707.06|0
1646651900000|2022-03-07 11:18:20|3707.17|3707.17|3705.28|3705.28|3707.17|3707.17|3705.28|3705.28|0
1646651910000|2022-03-07 11:18:30|3704.82|3704.82|3704.1|3704.1|3705.01|3705.01|3704.1|3704.1|0
1646651920000|2022-03-07 11:18:40|3704.07|3704.07|3704.84|3704.84|3704.84|3704.84|3702.99|3702.99|0
1646651930000|2022-03-07 11:18:50|3705.3|3705.3|3705.96|3705.96|3705.96|3705.96|3705.3|3705.3|0
1646651940000|2022-03-07 11:19:00|3705.34|3705.34|3703.35|3703.35|3705.34|3705.34|3702.92|3702.92|0
1646651950000|2022-03-07 11:19:10|3702.1|3702.1|3701.24|3701.24|3702.42|3702.42|3701.24|3701.24|0
1646651970000|2022-03-07 11:19:30|3701.55|3701.55|3705.38|3705.38|3705.38|3705.38|3701.24|3701.24|0
1646651980000|2022-03-07 11:19:40|3705.07|3705.07|3704.57|3704.57|3706.47|3706.47|3704.57|3704.57|0
1646651990000|2022-03-07 11:19:50|3704.88|3704.88|3705.34|3705.34|3706.3|3706.3|3704.88|3704.88|0
1646652000000|2022-03-07 11:20:00|3705.19|3705.19|3704.91|3704.91|3705.19|3705.19|3704.91|3704.91|0
1646652010000|2022-03-07 11:20:10|3704.28|3704.28|3704.06|3704.06|3704.28|3704.28|3703.97|3703.97|0
1646652020000|2022-03-07 11:20:20|3704.37|3704.37|3704.74|3704.74|3705.24|3705.24|3704.21|3704.21|0
1646652030000|2022-03-07 11:20:30|3705.67|3705.67|3705.28|3705.28|3706.36|3706.36|3704.97|3704.97|0
1646652040000|2022-03-07 11:20:40|3705.18|3705.18|3704.75|3704.75|3706.77|3706.77|3704.75|3704.75|0
1646652050000|2022-03-07 11:20:50|3704.65|3704.65|3705.37|3705.37|3705.37|3705.37|3704.65|3704.65|0
1646652060000|2022-03-07 11:21:00|3705.56|3705.56|3705.46|3705.46|3705.56|3705.56|3705.46|3705.46|0
1646652070000|2022-03-07 11:21:10|3705.54|3705.54|3705.75|3705.75|3705.85|3705.85|3704.91|3704.91|0
1646652080000|2022-03-07 11:21:20|3705.81|3705.81|3705.46|3705.46|3705.93|3705.93|3705.13|3705.13|0
1646652090000|2022-03-07 11:21:30|3705.28|3705.28|3704.76|3704.76|3705.28|3705.28|3704.76|3704.76|0
1646652100000|2022-03-07 11:21:40|3705.07|3705.07|3705.54|3705.54|3705.54|3705.54|3705.07|3705.07|0
1646652110000|2022-03-07 11:21:50|3705.59|3705.59|3705.75|3705.75|3705.75|3705.75|3705.59|3705.59|0
1646652120000|2022-03-07 11:22:00|3706.1|3706.1|3707.63|3707.63|3707.63|3707.63|3706.1|3706.1|0
1646652130000|2022-03-07 11:22:10|3707.67|3707.67|3705.89|3705.89|3707.67|3707.67|3705.89|3705.89|0
1646652140000|2022-03-07 11:22:20|3705.73|3705.73|3705.78|3705.78|3705.78|3705.78|3705.73|3705.73|0
1646652150000|2022-03-07 11:22:30|3704.84|3704.84|3704.53|3704.53|3704.84|3704.84|3704.53|3704.53|0
1646652160000|2022-03-07 11:22:40|3704.59|3704.59|3704.89|3704.89|3704.89|3704.89|3704.59|3704.59|0
1646652170000|2022-03-07 11:22:50|3705.2|3705.2|3705.17|3705.17|3705.2|3705.2|3704.89|3704.89|0
1646652180000|2022-03-07 11:23:00|3705.13|3705.13|3706.02|3706.02|3706.02|3706.02|3705.03|3705.03|0
1646652190000|2022-03-07 11:23:10|3705.7|3705.7|3706.95|3706.95|3706.95|3706.95|3705.7|3705.7|0
1646652200000|2022-03-07 11:23:20|3706.32|3706.32|3706.32|3706.32|3706.32|3706.32|3706.32|3706.32|0
1646652220000|2022-03-07 11:23:40|3707.1|3707.1|3709.27|3709.27|3709.27|3709.27|3707.1|3707.1|0
1646652230000|2022-03-07 11:23:50|3710.82|3710.82|3710.64|3710.64|3710.98|3710.98|3710.36|3710.36|0
1646652240000|2022-03-07 11:24:00|3710.54|3710.54|3711.03|3711.03|3711.32|3711.32|3710.54|3710.54|0
1646652250000|2022-03-07 11:24:10|3710.94|3710.94|3708.95|3708.95|3710.96|3710.96|3708.95|3708.95|0
1646652260000|2022-03-07 11:24:20|3709.57|3709.57|3709.57|3709.57|3709.57|3709.57|3709.57|3709.57|0
1646652270000|2022-03-07 11:24:30|3709.48|3709.48|3707.08|3707.08|3709.48|3709.48|3707.08|3707.08|0
1646652280000|2022-03-07 11:24:40|3706.45|3706.45|3706.45|3706.45|3706.45|3706.45|3706.45|3706.45|0
1646652290000|2022-03-07 11:24:50|3706.14|3706.14|3704.74|3704.74|3706.14|3706.14|3704.52|3704.52|0
1646652300000|2022-03-07 11:25:00|3704.43|3704.43|3703.13|3703.13|3704.43|3704.43|3703.03|3703.03|0
1646652310000|2022-03-07 11:25:10|3702.82|3702.82|3702.64|3702.64|3702.82|3702.82|3702.64|3702.64|0
1646652320000|2022-03-07 11:25:20|3702.46|3702.46|3702.37|3702.37|3702.46|3702.46|3702.37|3702.37|0
1646652330000|2022-03-07 11:25:30|3703|3703|3703.18|3703.18|3703.18|3703.18|3703|3703|0
1646652340000|2022-03-07 11:25:40|3702.87|3702.87|3704.37|3704.37|3704.37|3704.37|3702.87|3702.87|0
1646652350000|2022-03-07 11:25:50|3704.68|3704.68|3703.59|3703.59|3704.68|3704.68|3703.59|3703.59|0
1646652360000|2022-03-07 11:26:00|3703.29|3703.29|3703.91|3703.91|3703.91|3703.91|3703.29|3703.29|0
1646652370000|2022-03-07 11:26:10|3703.6|3703.6|3703.91|3703.91|3704.22|3704.22|3703.6|3703.6|0
1646652380000|2022-03-07 11:26:20|3704.22|3704.22|3703.08|3703.08|3704.22|3704.22|3703.08|3703.08|0
1646652390000|2022-03-07 11:26:30|3704.01|3704.01|3703.14|3703.14|3704.07|3704.07|3703.14|3703.14|0
1646652400000|2022-03-07 11:26:40|3703.11|3703.11|3704.04|3704.04|3704.04|3704.04|3703.11|3703.11|0
1646652410000|2022-03-07 11:26:50|3703.42|3703.42|3702.8|3702.8|3703.42|3703.42|3702.49|3702.49|0
1646652420000|2022-03-07 11:27:00|3703.1|3703.1|3703.43|3703.43|3703.43|3703.43|3703.1|3703.1|0
1646652430000|2022-03-07 11:27:10|3703.74|3703.74|3703.01|3703.01|3703.74|3703.74|3702.38|3702.38|0
1646652440000|2022-03-07 11:27:20|3703.19|3703.19|3703.22|3703.22|3703.22|3703.22|3703.19|3703.19|0
1646652450000|2022-03-07 11:27:30|3702.91|3702.91|3702.44|3702.44|3702.91|3702.91|3702.44|3702.44|0
1646652460000|2022-03-07 11:27:40|3702.71|3702.71|3701.92|3701.92|3702.71|3702.71|3701.92|3701.92|0
1646652470000|2022-03-07 11:27:50|3701.61|3701.61|3702.62|3702.62|3702.62|3702.62|3701.57|3701.57|0
1646652480000|2022-03-07 11:28:00|3702.67|3702.67|3701.89|3701.89|3702.67|3702.67|3701.73|3701.73|0
1646652500000|2022-03-07 11:28:20|3702.04|3702.04|3701.61|3701.61|3702.35|3702.35|3701.42|3701.42|0
1646652510000|2022-03-07 11:28:30|3702.23|3702.23|3702.23|3702.23|3702.23|3702.23|3702.23|3702.23|0
1646652520000|2022-03-07 11:28:40|3702.41|3702.41|3706.82|3706.82|3706.97|3706.97|3702.41|3702.41|0
1646652530000|2022-03-07 11:28:50|3706.7|3706.7|3705.63|3705.63|3706.7|3706.7|3705.63|3705.63|0
1646652540000|2022-03-07 11:29:00|3705.32|3705.32|3705.45|3705.45|3705.5|3705.5|3705.32|3705.32|0
1646652550000|2022-03-07 11:29:10|3705.42|3705.42|3705.42|3705.42|3705.42|3705.42|3705.42|3705.42|0
1646652560000|2022-03-07 11:29:20|3705.11|3705.11|3705.94|3705.94|3706|3706|3705.11|3705.11|0
1646652570000|2022-03-07 11:29:30|3705.32|3705.32|3705.01|3705.01|3705.32|3705.32|3705.01|3705.01|0
1646652580000|2022-03-07 11:29:40|3705.05|3705.05|3703.81|3703.81|3705.05|3705.05|3703.81|3703.81|0
1646652590000|2022-03-07 11:29:50|3704.12|3704.12|3704.38|3704.38|3704.38|3704.38|3703.1|3703.1|0
1646652600000|2022-03-07 11:30:00|3704.54|3704.54|3705.71|3705.71|3705.71|3705.71|3704.54|3704.54|0
1646652610000|2022-03-07 11:30:10|3706.02|3706.02|3705.7|3705.7|3706.02|3706.02|3705.65|3705.65|0
1646652620000|2022-03-07 11:30:20|3705.82|3705.82|3705.03|3705.03|3705.82|3705.82|3705.03|3705.03|0
1646652630000|2022-03-07 11:30:30|3704.95|3704.95|3703.77|3703.77|3704.95|3704.95|3703.77|3703.77|0
1646652640000|2022-03-07 11:30:40|3704.08|3704.08|3704.08|3704.08|3704.08|3704.08|3704.08|3704.08|0
1646652650000|2022-03-07 11:30:50|3704.13|3704.13|3708.34|3708.34|3709.09|3709.09|3704.13|3704.13|0
1646652660000|2022-03-07 11:31:00|3708.96|3708.96|3709.61|3709.61|3709.76|3709.76|3708.96|3708.96|0
1646652670000|2022-03-07 11:31:10|3709.58|3709.58|3709.43|3709.43|3709.58|3709.58|3709.43|3709.43|0
1646652680000|2022-03-07 11:31:20|3709.12|3709.12|3709.12|3709.12|3709.12|3709.12|3709.12|3709.12|0
1646652690000|2022-03-07 11:31:30|3708.81|3708.81|3708.41|3708.41|3708.81|3708.81|3708.31|3708.31|0
1646652700000|2022-03-07 11:31:40|3708.25|3708.25|3708.13|3708.13|3708.25|3708.25|3708.13|3708.13|0
1646652710000|2022-03-07 11:31:50|3708.45|3708.45|3708.45|3708.45|3708.45|3708.45|3708.13|3708.13|0
1646652720000|2022-03-07 11:32:00|3708.63|3708.63|3707.52|3707.52|3708.63|3708.63|3707.52|3707.52|0
1646652730000|2022-03-07 11:32:10|3706.9|3706.9|3705.66|3705.66|3706.9|3706.9|3705.66|3705.66|0
1646652740000|2022-03-07 11:32:20|3705.96|3705.96|3705.74|3705.74|3705.96|3705.96|3705.74|3705.74|0
1646652750000|2022-03-07 11:32:30|3705.43|3705.43|3705.47|3705.47|3705.47|3705.47|3705.43|3705.43|0
1646652760000|2022-03-07 11:32:40|3706.4|3706.4|3707.05|3707.05|3707.05|3707.05|3706.4|3706.4|0
1646652770000|2022-03-07 11:32:50|3707.09|3707.09|3706.67|3706.67|3707.27|3707.27|3706.49|3706.49|0
1646652780000|2022-03-07 11:33:00|3706.73|3706.73|3707.22|3707.22|3707.22|3707.22|3706.73|3706.73|0
1646652790000|2022-03-07 11:33:10|3707.37|3707.37|3707.37|3707.37|3707.37|3707.37|3707.37|3707.37|0
1646652800000|2022-03-07 11:33:20|3707.46|3707.46|3707.21|3707.21|3707.46|3707.46|3707.06|3707.06|0
1646652810000|2022-03-07 11:33:30|3707.37|3707.37|3707.21|3707.21|3707.37|3707.37|3707.06|3707.06|0
1646652820000|2022-03-07 11:33:40|3706.75|3706.75|3706.28|3706.28|3707.06|3707.06|3706.28|3706.28|0
1646652830000|2022-03-07 11:33:50|3705.94|3705.94|3705.82|3705.82|3705.97|3705.97|3705.04|3705.04|0
1646652840000|2022-03-07 11:34:00|3705.77|3705.77|3706.26|3706.26|3706.71|3706.71|3705.77|3705.77|0
1646652850000|2022-03-07 11:34:10|3706.45|3706.45|3706.45|3706.45|3706.54|3706.54|3706.45|3706.45|0
1646652860000|2022-03-07 11:34:20|3706.63|3706.63|3706.63|3706.63|3706.63|3706.63|3706.63|3706.63|0
1646652870000|2022-03-07 11:34:30|3707.57|3707.57|3706.13|3706.13|3707.57|3707.57|3706.13|3706.13|0
1646652880000|2022-03-07 11:34:40|3705.97|3705.97|3705|3705|3705.97|3705.97|3704.9|3704.9|0
1646652890000|2022-03-07 11:34:50|3704.96|3704.96|3704.96|3704.96|3704.96|3704.96|3704.96|3704.96|0
1646652900000|2022-03-07 11:35:00|3705.05|3705.05|3703.9|3703.9|3705.05|3705.05|3703.9|3703.9|0
1646652910000|2022-03-07 11:35:10|3703.81|3703.81|3703.06|3703.06|3703.81|3703.81|3702.9|3702.9|0
1646652920000|2022-03-07 11:35:20|3702.96|3702.96|3703.06|3703.06|3703.06|3703.06|3702.96|3702.96|0
1646652930000|2022-03-07 11:35:30|3703.99|3703.99|3704.3|3704.3|3704.3|3704.3|3703.99|3703.99|0
1646652940000|2022-03-07 11:35:40|3704.39|3704.39|3705.22|3705.22|3705.63|3705.63|3704.39|3704.39|0
1646652950000|2022-03-07 11:35:50|3705.13|3705.13|3705.44|3705.44|3705.44|3705.44|3705.13|3705.13|0
1646652960000|2022-03-07 11:36:00|3705.75|3705.75|3705.89|3705.89|3705.89|3705.89|3705.75|3705.75|0
1646652970000|2022-03-07 11:36:10|3705.8|3705.8|3704.63|3704.63|3705.8|3705.8|3704.32|3704.32|0
1646652980000|2022-03-07 11:36:20|3704.94|3704.94|3704.94|3704.94|3705.25|3705.25|3704.94|3704.94|0
1646652990000|2022-03-07 11:36:30|3705.18|3705.18|3705.8|3705.8|3705.8|3705.8|3704.87|3704.87|0
1646653000000|2022-03-07 11:36:40|3706.42|3706.42|3705.33|3705.33|3706.42|3706.42|3705.33|3705.33|0
1646653010000|2022-03-07 11:36:50|3704.96|3704.96|3704.96|3704.96|3704.96|3704.96|3704.96|3704.96|0
1646653020000|2022-03-07 11:37:00|3705.15|3705.15|3704.84|3704.84|3705.15|3705.15|3704.68|3704.68|0
1646653030000|2022-03-07 11:37:10|3704.58|3704.58|3704.37|3704.37|3704.6|3704.6|3704.37|3704.37|0
1646653040000|2022-03-07 11:37:20|3704.49|3704.49|3703.14|3703.14|3704.66|3704.66|3703.14|3703.14|0
1646653050000|2022-03-07 11:37:30|3702.83|3702.83|3704.23|3704.23|3704.23|3704.23|3702.83|3702.83|0
1646653060000|2022-03-07 11:37:40|3704.32|3704.32|3704.64|3704.64|3704.64|3704.64|3704.32|3704.32|0
1646653070000|2022-03-07 11:37:50|3704.32|3704.32|3704.01|3704.01|3704.32|3704.32|3704.01|3704.01|0
1646653080000|2022-03-07 11:38:00|3702.93|3702.93|3702.77|3702.77|3702.93|3702.93|3702.77|3702.77|0
1646653090000|2022-03-07 11:38:10|3702.72|3702.72|3703.25|3703.25|3703.46|3703.46|3702.72|3702.72|0
1646653100000|2022-03-07 11:38:20|3703.56|3703.56|3703.25|3703.25|3703.56|3703.56|3703.25|3703.25|0
1646653110000|2022-03-07 11:38:30|3703.71|3703.71|3704.45|3704.45|3704.45|3704.45|3703.71|3703.71|0
1646653120000|2022-03-07 11:38:40|3704.76|3704.76|3704.71|3704.71|3704.8|3704.8|3704.71|3704.71|0
1646653130000|2022-03-07 11:38:50|3704.55|3704.55|3703.91|3703.91|3704.55|3704.55|3703.91|3703.91|0
1646653140000|2022-03-07 11:39:00|3703.14|3703.14|3702.86|3702.86|3703.14|3703.14|3702.67|3702.67|0
1646653150000|2022-03-07 11:39:10|3702.95|3702.95|3703.88|3703.88|3703.88|3703.88|3702.95|3702.95|0
1646653160000|2022-03-07 11:39:20|3704.19|3704.19|3704.19|3704.19|3704.19|3704.19|3704.19|3704.19|0
1646653170000|2022-03-07 11:39:30|3704.5|3704.5|3703.88|3703.88|3704.5|3704.5|3703.88|3703.88|0
1646653180000|2022-03-07 11:39:40|3703.57|3703.57|3703.36|3703.36|3703.73|3703.73|3703.36|3703.36|0
1646653190000|2022-03-07 11:39:50|3703.3|3703.3|3703.3|3703.3|3703.3|3703.3|3703.3|3703.3|0
1646653200000|2022-03-07 11:40:00|3702.84|3702.84|3702.93|3702.93|3702.93|3702.93|3702.75|3702.75|0
1646653210000|2022-03-07 11:40:10|3703.02|3703.02|3704.53|3704.53|3704.53|3704.53|3703.02|3703.02|0
1646653220000|2022-03-07 11:40:20|3705.09|3705.09|3705.09|3705.09|3705.09|3705.09|3705.09|3705.09|0
1646653230000|2022-03-07 11:40:30|3705|3705|3705.86|3705.86|3706.17|3706.17|3704.9|3704.9|0
1646653240000|2022-03-07 11:40:40|3705.94|3705.94|3704.41|3704.41|3705.99|3705.99|3704.41|3704.41|0
1646653250000|2022-03-07 11:40:50|3704.37|3704.37|3704.32|3704.32|3704.37|3704.37|3704.32|3704.32|0
1646653260000|2022-03-07 11:41:00|3704.01|3704.01|3704.01|3704.01|3704.01|3704.01|3704.01|3704.01|0
1646653270000|2022-03-07 11:41:10|3703.86|3703.86|3703.25|3703.25|3704.24|3704.24|3703.25|3703.25|0
1646653280000|2022-03-07 11:41:20|3703.56|3703.56|3704.28|3704.28|3704.28|3704.28|3703.56|3703.56|0
1646653290000|2022-03-07 11:41:30|3704.74|3704.74|3705.68|3705.68|3705.68|3705.68|3704.74|3704.74|0
1646653300000|2022-03-07 11:41:40|3705.37|3705.37|3704.59|3704.59|3705.37|3705.37|3704.59|3704.59|0
1646653310000|2022-03-07 11:41:50|3704.64|3704.64|3704.92|3704.92|3704.92|3704.92|3704.61|3704.61|0
1646653320000|2022-03-07 11:42:00|3704.87|3704.87|3704.77|3704.77|3704.92|3704.92|3704.46|3704.46|0
1646653330000|2022-03-07 11:42:10|3704.86|3704.86|3704.46|3704.46|3704.86|3704.86|3704.46|3704.46|0
1646653340000|2022-03-07 11:42:20|3704.77|3704.77|3704.3|3704.3|3704.77|3704.77|3704.3|3704.3|0
1646653350000|2022-03-07 11:42:30|3704.46|3704.46|3704.08|3704.08|3704.46|3704.46|3704.08|3704.08|0
1646653370000|2022-03-07 11:42:50|3704.4|3704.4|3705.63|3705.63|3705.63|3705.63|3704.24|3704.24|0
1646653380000|2022-03-07 11:43:00|3705.61|3705.61|3705.12|3705.12|3706.23|3706.23|3705.12|3705.12|0
1646653390000|2022-03-07 11:43:10|3704.97|3704.97|3704.97|3704.97|3705.12|3705.12|3704.97|3704.97|0
1646653400000|2022-03-07 11:43:20|3705.28|3705.28|3705.31|3705.31|3705.31|3705.31|3705.16|3705.16|0
1646653410000|2022-03-07 11:43:30|3705.11|3705.11|3705.11|3705.11|3705.11|3705.11|3705.11|3705.11|0
1646653420000|2022-03-07 11:43:40|3704.92|3704.92|3705.67|3705.67|3705.67|3705.67|3704.64|3704.64|0
1646653430000|2022-03-07 11:43:50|3705.76|3705.76|3706.01|3706.01|3706.01|3706.01|3705.76|3705.76|0
1646653440000|2022-03-07 11:44:00|3706.1|3706.1|3708|3708|3708|3708|3706.1|3706.1|0
1646653450000|2022-03-07 11:44:10|3708.62|3708.62|3707.81|3707.81|3708.62|3708.62|3707.81|3707.81|0
1646653460000|2022-03-07 11:44:20|3707.5|3707.5|3706.75|3706.75|3707.68|3707.68|3706.75|3706.75|0
1646653470000|2022-03-07 11:44:30|3707.37|3707.37|3707|3707|3707.37|3707.37|3707|3707|0
1646653480000|2022-03-07 11:44:40|3707.89|3707.89|3708.2|3708.2|3708.2|3708.2|3707.89|3707.89|0
1646653490000|2022-03-07 11:44:50|3707.89|3707.89|3707.26|3707.26|3707.89|3707.89|3707.26|3707.26|0
1646653500000|2022-03-07 11:45:00|3707.89|3707.89|3708.51|3708.51|3708.6|3708.6|3707.89|3707.89|0
1646653510000|2022-03-07 11:45:10|3708.97|3708.97|3708.82|3708.82|3708.97|3708.97|3708.82|3708.82|0
1646653520000|2022-03-07 11:45:20|3709.13|3709.13|3708.82|3708.82|3709.13|3709.13|3708.82|3708.82|0
1646653530000|2022-03-07 11:45:30|3708.35|3708.35|3708.54|3708.54|3708.54|3708.54|3708.35|3708.35|0
1646653540000|2022-03-07 11:45:40|3708.85|3708.85|3709.07|3709.07|3709.07|3709.07|3708.85|3708.85|0
1646653550000|2022-03-07 11:45:50|3709.22|3709.22|3709.51|3709.51|3709.51|3709.51|3709.22|3709.22|0
1646653560000|2022-03-07 11:46:00|3709.57|3709.57|3709.75|3709.75|3709.97|3709.97|3709.44|3709.44|0
1646653570000|2022-03-07 11:46:10|3709.44|3709.44|3708.82|3708.82|3709.44|3709.44|3708.82|3708.82|0
1646653580000|2022-03-07 11:46:20|3709.19|3709.19|3710.19|3710.19|3710.69|3710.69|3709.19|3709.19|0
1646653590000|2022-03-07 11:46:30|3710.9|3710.9|3709.97|3709.97|3710.9|3710.9|3709.97|3709.97|0
1646653610000|2022-03-07 11:46:50|3710.28|3710.28|3710.28|3710.28|3710.28|3710.28|3710.28|3710.28|0
1646653620000|2022-03-07 11:47:00|3710.59|3710.59|3710.55|3710.55|3710.9|3710.9|3710.19|3710.19|0
1646653630000|2022-03-07 11:47:10|3710.4|3710.4|3709.47|3709.47|3710.4|3710.4|3709.47|3709.47|0
1646653640000|2022-03-07 11:47:20|3709.75|3709.75|3709.78|3709.78|3709.93|3709.93|3709.75|3709.75|0
1646653650000|2022-03-07 11:47:30|3709.62|3709.62|3710.81|3710.81|3710.81|3710.81|3709.62|3709.62|0
1646653660000|2022-03-07 11:47:40|3710.74|3710.74|3710.27|3710.27|3711.07|3711.07|3710.26|3710.26|0
1646653670000|2022-03-07 11:47:50|3710.57|3710.57|3710.57|3710.57|3710.57|3710.57|3710.57|3710.57|0
1646653680000|2022-03-07 11:48:00|3710.63|3710.63|3711.88|3711.88|3711.88|3711.88|3710.63|3710.63|0
1646653690000|2022-03-07 11:48:10|3712.16|3712.16|3712.24|3712.24|3712.24|3712.24|3712.16|3712.16|0
1646653700000|2022-03-07 11:48:20|3712.55|3712.55|3712.86|3712.86|3712.86|3712.86|3712.55|3712.55|0
1646653720000|2022-03-07 11:48:40|3712.77|3712.77|3713|3713|3713|3713|3712.67|3712.67|0
1646653730000|2022-03-07 11:48:50|3712.69|3712.69|3712.38|3712.38|3712.69|3712.69|3712.38|3712.38|0
1646653740000|2022-03-07 11:49:00|3712.53|3712.53|3712.53|3712.53|3712.53|3712.53|3712.53|3712.53|0
1646653750000|2022-03-07 11:49:10|3712.69|3712.69|3712.57|3712.57|3712.69|3712.69|3712.57|3712.57|0
1646653760000|2022-03-07 11:49:20|3712.45|3712.45|3710.84|3710.84|3712.45|3712.45|3710.84|3710.84|0
1646653770000|2022-03-07 11:49:30|3710.72|3710.72|3710.03|3710.03|3710.72|3710.72|3709.72|3709.72|0
1646653780000|2022-03-07 11:49:40|3709.41|3709.41|3708.89|3708.89|3709.41|3709.41|3708.89|3708.89|0
1646653790000|2022-03-07 11:49:50|3708.58|3708.58|3708.34|3708.34|3708.58|3708.58|3708.34|3708.34|0
1646653800000|2022-03-07 11:50:00|3708.25|3708.25|3706.21|3706.21|3708.25|3708.25|3706.21|3706.21|0
1646653810000|2022-03-07 11:50:10|3705.59|3705.59|3704.36|3704.36|3705.59|3705.59|3704.36|3704.36|0
1646653820000|2022-03-07 11:50:20|3704.68|3704.68|3704.68|3704.68|3704.68|3704.68|3704.36|3704.36|0
1646653830000|2022-03-07 11:50:30|3704.36|3704.36|3704.25|3704.25|3704.36|3704.36|3704.18|3704.18|0
1646653840000|2022-03-07 11:50:40|3704.56|3704.56|3704.28|3704.28|3704.56|3704.56|3704.19|3704.19|0
1646653850000|2022-03-07 11:50:50|3703.88|3703.88|3703.57|3703.57|3703.88|3703.88|3703.57|3703.57|0
1646653860000|2022-03-07 11:51:00|3703.51|3703.51|3703.72|3703.72|3703.72|3703.72|3703.51|3703.51|0
1646653870000|2022-03-07 11:51:10|3703.87|3703.87|3704.18|3704.18|3704.18|3704.18|3703.87|3703.87|0
1646653890000|2022-03-07 11:51:30|3704.49|3704.49|3704.34|3704.34|3704.49|3704.49|3704.34|3704.34|0
1646653900000|2022-03-07 11:51:40|3703.95|3703.95|3704.1|3704.1|3704.1|3704.1|3703.95|3703.95|0
1646653910000|2022-03-07 11:51:50|3704.41|3704.41|3702.93|3702.93|3704.41|3704.41|3702.93|3702.93|0
1646653920000|2022-03-07 11:52:00|3703.11|3703.11|3703.32|3703.32|3703.32|3703.32|3703.11|3703.11|0
1646653930000|2022-03-07 11:52:10|3703.41|3703.41|3704.65|3704.65|3704.99|3704.99|3703.41|3703.41|0
1646653940000|2022-03-07 11:52:20|3704.74|3704.74|3705.32|3705.32|3705.32|3705.32|3704.39|3704.39|0
1646653950000|2022-03-07 11:52:30|3705.47|3705.47|3709.17|3709.17|3709.17|3709.17|3705.47|3705.47|0
1646653960000|2022-03-07 11:52:40|3709.79|3709.79|3707.49|3707.49|3711.34|3711.34|3707.49|3707.49|0
1646653970000|2022-03-07 11:52:50|3708.12|3708.12|3707.86|3707.86|3708.12|3708.12|3707.86|3707.86|0
1646653980000|2022-03-07 11:53:00|3707.82|3707.82|3706.56|3706.56|3707.82|3707.82|3706.56|3706.56|0
1646653990000|2022-03-07 11:53:10|3707.03|3707.03|3705.6|3705.6|3707.08|3707.08|3704.98|3704.98|0
1646654000000|2022-03-07 11:53:20|3705.76|3705.76|3705.76|3705.76|3705.76|3705.76|3705.76|3705.76|0
1646654010000|2022-03-07 11:53:30|3706.38|3706.38|3706.16|3706.16|3706.38|3706.38|3706.07|3706.07|0
1646654020000|2022-03-07 11:53:40|3706.35|3706.35|3706.44|3706.44|3706.44|3706.44|3706.35|3706.35|0
1646654030000|2022-03-07 11:53:50|3706.48|3706.48|3706.53|3706.53|3706.53|3706.53|3706.48|3706.48|0
1646654040000|2022-03-07 11:54:00|3706.71|3706.71|3706.83|3706.83|3706.92|3706.92|3706.71|3706.71|0
1646654050000|2022-03-07 11:54:10|3707.02|3707.02|3707.33|3707.33|3707.33|3707.33|3707.02|3707.02|0
1646654060000|2022-03-07 11:54:20|3707.02|3707.02|3708.87|3708.87|3708.87|3708.87|3707.02|3707.02|0
1646654070000|2022-03-07 11:54:30|3708.72|3708.72|3708.66|3708.66|3708.72|3708.72|3708.66|3708.66|0
1646654080000|2022-03-07 11:54:40|3707.88|3707.88|3707.26|3707.26|3707.88|3707.88|3706.64|3706.64|0
1646654090000|2022-03-07 11:54:50|3707.1|3707.1|3707.15|3707.15|3707.15|3707.15|3707.1|3707.1|0
1646654100000|2022-03-07 11:55:00|3706.53|3706.53|3706.69|3706.69|3706.78|3706.78|3706.22|3706.22|0
1646654110000|2022-03-07 11:55:10|3707|3707|3707|3707|3707|3707|3706.69|3706.69|0
1646654120000|2022-03-07 11:55:20|3706.38|3706.38|3706.69|3706.69|3706.69|3706.69|3706.38|3706.38|0
1646654130000|2022-03-07 11:55:30|3706.07|3706.07|3706.07|3706.07|3706.07|3706.07|3706.07|3706.07|0
1646654140000|2022-03-07 11:55:40|3705.91|3705.91|3705.91|3705.91|3705.91|3705.91|3705.76|3705.76|0
1646654150000|2022-03-07 11:55:50|3706.53|3706.53|3706.84|3706.84|3706.84|3706.84|3706.53|3706.53|0
1646654160000|2022-03-07 11:56:00|3706.94|3706.94|3707.62|3707.62|3707.62|3707.62|3706.94|3706.94|0
1646654170000|2022-03-07 11:56:10|3708.56|3708.56|3709.36|3709.36|3709.36|3709.36|3708.56|3708.56|0
1646654180000|2022-03-07 11:56:20|3709.67|3709.67|3709.53|3709.53|3709.67|3709.67|3709.36|3709.36|0
1646654190000|2022-03-07 11:56:30|3709.22|3709.22|3707.57|3707.57|3709.22|3709.22|3707.57|3707.57|0
1646654200000|2022-03-07 11:56:40|3707.59|3707.59|3708.21|3708.21|3708.21|3708.21|3707.28|3707.28|0
1646654210000|2022-03-07 11:56:50|3708.52|3708.52|3707.75|3707.75|3708.52|3708.52|3707.75|3707.75|0
1646654220000|2022-03-07 11:57:00|3708.06|3708.06|3708.03|3708.03|3708.06|3708.06|3708.03|3708.03|0
1646654230000|2022-03-07 11:57:10|3708.06|3708.06|3708.08|3708.08|3708.08|3708.08|3708.06|3708.06|0
1646654240000|2022-03-07 11:57:20|3708.7|3708.7|3710.1|3710.1|3710.1|3710.1|3708.7|3708.7|0
1646654250000|2022-03-07 11:57:30|3710.34|3710.34|3710.34|3710.34|3710.34|3710.34|3710.34|3710.34|0
1646654260000|2022-03-07 11:57:40|3710.96|3710.96|3710.96|3710.96|3710.96|3710.96|3710.96|3710.96|0
1646654270000|2022-03-07 11:57:50|3710.34|3710.34|3710.28|3710.28|3710.34|3710.34|3709.88|3709.88|0
1646654280000|2022-03-07 11:58:00|3710.56|3710.56|3710.89|3710.89|3710.89|3710.89|3710.56|3710.56|0
1646654290000|2022-03-07 11:58:10|3710.74|3710.74|3709.61|3709.61|3710.74|3710.74|3709.61|3709.61|0
1646654300000|2022-03-07 11:58:20|3709.33|3709.33|3710.8|3710.8|3710.83|3710.83|3709.33|3709.33|0
1646654310000|2022-03-07 11:58:30|3710.78|3710.78|3709.88|3709.88|3710.78|3710.78|3709.88|3709.88|0
1646654320000|2022-03-07 11:58:40|3710.04|3710.04|3709.88|3709.88|3710.04|3710.04|3709.48|3709.48|0
1646654330000|2022-03-07 11:58:50|3709.42|3709.42|3710.2|3710.2|3710.51|3710.51|3709.42|3709.42|0
1646654340000|2022-03-07 11:59:00|3710.15|3710.15|3709.93|3709.93|3710.55|3710.55|3709.93|3709.93|0
1646654360000|2022-03-07 11:59:20|3709.91|3709.91|3709.52|3709.52|3710.23|3710.23|3709.52|3709.52|0
1646654370000|2022-03-07 11:59:30|3709.46|3709.46|3707.75|3707.75|3709.46|3709.46|3707.75|3707.75|0
1646654380000|2022-03-07 11:59:40|3707.65|3707.65|3707|3707|3707.65|3707.65|3707|3707|0
1646654390000|2022-03-07 11:59:50|3706.81|3706.81|3706.48|3706.48|3706.81|3706.81|3705.85|3705.85|0
1646654400000|2022-03-07 12:00:00|3706.46|3706.46|3708.05|3708.05|3708.05|3708.05|3706.46|3706.46|0
1646654410000|2022-03-07 12:00:10|3707.99|3707.99|3707.99|3707.99|3707.99|3707.99|3707.99|3707.99|0
1646654430000|2022-03-07 12:00:30|3707.94|3707.94|3708.62|3708.62|3708.62|3708.62|3707.94|3707.94|0
1646654440000|2022-03-07 12:00:40|3708.31|3708.31|3708.64|3708.64|3708.64|3708.64|3707.69|3707.69|0
1646654450000|2022-03-07 12:00:50|3708.95|3708.95|3709.58|3709.58|3709.58|3709.58|3708.95|3708.95|0
1646654460000|2022-03-07 12:01:00|3709.95|3709.95|3709.95|3709.95|3709.95|3709.95|3709.95|3709.95|0
1646654470000|2022-03-07 12:01:10|3710.07|3710.07|3711.62|3711.62|3711.62|3711.62|3710.07|3710.07|0
1646654490000|2022-03-07 12:01:30|3712.4|3712.4|3712.73|3712.73|3712.73|3712.73|3712.26|3712.26|0
1646654500000|2022-03-07 12:01:40|3712.75|3712.75|3712.75|3712.75|3712.75|3712.75|3712.75|3712.75|0
1646654510000|2022-03-07 12:01:50|3712.85|3712.85|3712.85|3712.85|3712.85|3712.85|3712.85|3712.85|0
1646654520000|2022-03-07 12:02:00|3713.22|3713.22|3715.31|3715.31|3715.77|3715.77|3713.22|3713.22|0
1646654530000|2022-03-07 12:02:10|3715.93|3715.93|3715.93|3715.93|3716.95|3716.95|3715.77|3715.77|0
1646654540000|2022-03-07 12:02:20|3716.02|3716.02|3716.91|3716.91|3716.91|3716.91|3716.02|3716.02|0
1646654550000|2022-03-07 12:02:30|3716.45|3716.45|3716.09|3716.09|3716.62|3716.62|3716|3716|0
1646654560000|2022-03-07 12:02:40|3715.78|3715.78|3715.63|3715.63|3715.78|3715.78|3715.47|3715.47|0
1646654570000|2022-03-07 12:02:50|3715.53|3715.53|3715.63|3715.63|3715.63|3715.63|3715.53|3715.53|0
1646654580000|2022-03-07 12:03:00|3715.32|3715.32|3715.25|3715.25|3715.32|3715.32|3715.23|3715.23|0
1646654590000|2022-03-07 12:03:10|3714.94|3714.94|3715.53|3715.53|3715.84|3715.84|3714.94|3714.94|0
1646654600000|2022-03-07 12:03:20|3716.15|3716.15|3716.15|3716.15|3716.15|3716.15|3716.15|3716.15|0
1646654610000|2022-03-07 12:03:30|3716.3|3716.3|3716.96|3716.96|3716.96|3716.96|3716.3|3716.3|0
1646654620000|2022-03-07 12:03:40|3717.12|3717.12|3717.56|3717.56|3717.56|3717.56|3717.12|3717.12|0
1646654630000|2022-03-07 12:03:50|3718.02|3718.02|3719.56|3719.56|3719.61|3719.61|3718.02|3718.02|0
1646654640000|2022-03-07 12:04:00|3719.68|3719.68|3721.03|3721.03|3721.19|3721.19|3719.68|3719.68|0
1646654650000|2022-03-07 12:04:10|3721.65|3721.65|3721.53|3721.53|3721.65|3721.65|3721.34|3721.34|0
1646654670000|2022-03-07 12:04:30|3721.44|3721.44|3722.3|3722.3|3722.3|3722.3|3721.35|3721.35|0
1646654680000|2022-03-07 12:04:40|3722.61|3722.61|3723.86|3723.86|3723.86|3723.86|3722.61|3722.61|0
1646654690000|2022-03-07 12:04:50|3724.17|3724.17|3722.27|3722.27|3724.17|3724.17|3722.27|3722.27|0
1646654700000|2022-03-07 12:05:00|3722.58|3722.58|3721.53|3721.53|3722.58|3722.58|3721.53|3721.53|0
1646654710000|2022-03-07 12:05:10|3721.47|3721.47|3718.56|3718.56|3721.47|3721.47|3718.56|3718.56|0
1646654720000|2022-03-07 12:05:20|3719.43|3719.43|3720.05|3720.05|3720.05|3720.05|3719.43|3719.43|0
1646654730000|2022-03-07 12:05:30|3720|3720|3718.93|3718.93|3720.05|3720.05|3718.93|3718.93|0
1646654740000|2022-03-07 12:05:40|3719.12|3719.12|3719.52|3719.52|3719.52|3719.52|3719.12|3719.12|0
1646654750000|2022-03-07 12:05:50|3720.76|3720.76|3721.03|3721.03|3721.35|3721.35|3720.41|3720.41|0
1646654760000|2022-03-07 12:06:00|3721.31|3721.31|3721.4|3721.4|3721.49|3721.49|3721.31|3721.31|0
1646654770000|2022-03-07 12:06:10|3721.71|3721.71|3722.79|3722.79|3722.89|3722.89|3721.71|3721.71|0
1646654780000|2022-03-07 12:06:20|3723.07|3723.07|3723.69|3723.69|3723.69|3723.69|3723.07|3723.07|0
1646654790000|2022-03-07 12:06:30|3723.85|3723.85|3724.77|3724.77|3725.09|3725.09|3723.85|3723.85|0
1646654800000|2022-03-07 12:06:40|3725.39|3725.39|3724.1|3724.1|3726.42|3726.42|3724.1|3724.1|0
1646654810000|2022-03-07 12:06:50|3723.92|3723.92|3723.92|3723.92|3723.92|3723.92|3723.92|3723.92|0
1646654820000|2022-03-07 12:07:00|3723.86|3723.86|3723.65|3723.65|3724.19|3724.19|3723.65|3723.65|0
1646654830000|2022-03-07 12:07:10|3723.46|3723.46|3721.41|3721.41|3723.46|3723.46|3720.79|3720.79|0
1646654840000|2022-03-07 12:07:20|3722.03|3722.03|3722.8|3722.8|3722.8|3722.8|3722.03|3722.03|0
1646654850000|2022-03-07 12:07:30|3722.65|3722.65|3722.6|3722.6|3722.65|3722.65|3722.6|3722.6|0
1646654860000|2022-03-07 12:07:40|3722.76|3722.76|3722.87|3722.87|3722.87|3722.87|3722.76|3722.76|0
1646654870000|2022-03-07 12:07:50|3723.25|3723.25|3723.56|3723.56|3723.56|3723.56|3723.25|3723.25|0
1646654880000|2022-03-07 12:08:00|3723.5|3723.5|3721.38|3721.38|3723.5|3723.5|3721.38|3721.38|0
1646654890000|2022-03-07 12:08:10|3721.1|3721.1|3719.74|3719.74|3721.1|3721.1|3719.15|3719.15|0
1646654900000|2022-03-07 12:08:20|3719.43|3719.43|3719.43|3719.43|3719.43|3719.43|3719.43|3719.43|0
1646654910000|2022-03-07 12:08:30|3720.05|3720.05|3718.45|3718.45|3720.05|3720.05|3718.45|3718.45|0
1646654920000|2022-03-07 12:08:40|3717.52|3717.52|3718.49|3718.49|3718.49|3718.49|3717.52|3717.52|0
1646654930000|2022-03-07 12:08:50|3718.53|3718.53|3718.35|3718.35|3718.53|3718.53|3718.23|3718.23|0
1646654940000|2022-03-07 12:09:00|3718.97|3718.97|3717.58|3717.58|3718.97|3718.97|3717.58|3717.58|0
1646654950000|2022-03-07 12:09:10|3717.62|3717.62|3716.95|3716.95|3717.62|3717.62|3716.95|3716.95|0
1646654960000|2022-03-07 12:09:20|3716.82|3716.82|3715.8|3715.8|3716.82|3716.82|3715.8|3715.8|0
1646654970000|2022-03-07 12:09:30|3716.11|3716.11|3716.81|3716.81|3716.81|3716.81|3716.11|3716.11|0
1646654980000|2022-03-07 12:09:40|3716.77|3716.77|3715.92|3715.92|3716.87|3716.87|3715.92|3715.92|0
1646654990000|2022-03-07 12:09:50|3716.54|3716.54|3717|3717|3717|3717|3716.54|3716.54|0
1646655000000|2022-03-07 12:10:00|3717.09|3717.09|3716.88|3716.88|3717.09|3717.09|3716.88|3716.88|0
1646655010000|2022-03-07 12:10:10|3717.19|3717.19|3717.68|3717.68|3717.99|3717.99|3717.19|3717.19|0
1646655020000|2022-03-07 12:10:20|3718.92|3718.92|3719.39|3719.39|3719.39|3719.39|3718.77|3718.77|0
1646655030000|2022-03-07 12:10:30|3719.95|3719.95|3719.95|3719.95|3719.95|3719.95|3719.95|3719.95|0
1646655050000|2022-03-07 12:10:50|3719.85|3719.85|3721.78|3721.78|3721.78|3721.78|3719.85|3719.85|0
1646655060000|2022-03-07 12:11:00|3721.47|3721.47|3720.85|3720.85|3721.47|3721.47|3720.7|3720.7|0
1646655070000|2022-03-07 12:11:10|3722.09|3722.09|3721.32|3721.32|3722.09|3722.09|3721.32|3721.32|0
1646655080000|2022-03-07 12:11:20|3721.01|3721.01|3721.78|3721.78|3721.78|3721.78|3721.01|3721.01|0
1646655090000|2022-03-07 12:11:30|3722.06|3722.06|3720.81|3720.81|3722.19|3722.19|3720.81|3720.81|0
1646655100000|2022-03-07 12:11:40|3720.5|3720.5|3720.59|3720.59|3720.59|3720.59|3720.5|3720.5|0
1646655110000|2022-03-07 12:11:50|3720.9|3720.9|3720.9|3720.9|3720.9|3720.9|3720.9|3720.9|0
1646655120000|2022-03-07 12:12:00|3720.88|3720.88|3720.88|3720.88|3720.88|3720.88|3720.88|3720.88|0
1646655130000|2022-03-07 12:12:10|3720.72|3720.72|3720.64|3720.64|3720.72|3720.72|3720.26|3720.26|0
1646655140000|2022-03-07 12:12:20|3720.02|3720.02|3720.33|3720.33|3720.33|3720.33|3720.02|3720.02|0
1646655150000|2022-03-07 12:12:30|3719.71|3719.71|3719.45|3719.45|3719.76|3719.76|3719.45|3719.45|0
1646655160000|2022-03-07 12:12:40|3719.47|3719.47|3720.6|3720.6|3720.6|3720.6|3719.42|3719.42|0
1646655170000|2022-03-07 12:12:50|3720.69|3720.69|3722.26|3722.26|3722.85|3722.85|3720.69|3720.69|0
1646655180000|2022-03-07 12:13:00|3722.24|3722.24|3722.58|3722.58|3722.6|3722.6|3722.2|3722.2|0
1646655190000|2022-03-07 12:13:10|3722.55|3722.55|3722.8|3722.8|3723.06|3723.06|3722.55|3722.55|0
1646655200000|2022-03-07 12:13:20|3722.81|3722.81|3721.95|3721.95|3722.94|3722.94|3721.65|3721.65|0
1646655210000|2022-03-07 12:13:30|3721.64|3721.64|3719.74|3719.74|3721.64|3721.64|3719.74|3719.74|0
1646655220000|2022-03-07 12:13:40|3719.64|3719.64|3719.53|3719.53|3719.64|3719.64|3719.53|3719.53|0
1646655230000|2022-03-07 12:13:50|3719.5|3719.5|3719.43|3719.43|3719.5|3719.5|3719.43|3719.43|0
1646655240000|2022-03-07 12:14:00|3719.31|3719.31|3719.29|3719.29|3719.31|3719.31|3719.29|3719.29|0
1646655250000|2022-03-07 12:14:10|3719.41|3719.41|3719.48|3719.48|3719.48|3719.48|3719.38|3719.38|0
1646655260000|2022-03-07 12:14:20|3720.1|3720.1|3723.21|3723.21|3723.21|3723.21|3720.1|3720.1|0
1646655270000|2022-03-07 12:14:30|3723.23|3723.23|3721.31|3721.31|3723.35|3723.35|3721.31|3721.31|0
1646655280000|2022-03-07 12:14:40|3721.27|3721.27|3721.77|3721.77|3721.77|3721.77|3720.84|3720.84|0
1646655290000|2022-03-07 12:14:50|3722.08|3722.08|3721.77|3721.77|3722.08|3722.08|3721.62|3721.62|0
1646655300000|2022-03-07 12:15:00|3721.86|3721.86|3722.46|3722.46|3722.46|3722.46|3721.86|3721.86|0
1646655310000|2022-03-07 12:15:10|3722.76|3722.76|3727.61|3727.61|3728.07|3728.07|3722.76|3722.76|0
1646655320000|2022-03-07 12:15:20|3727.45|3727.45|3725.88|3725.88|3727.45|3727.45|3725.57|3725.57|0
1646655330000|2022-03-07 12:15:30|3726.04|3726.04|3726.66|3726.66|3726.66|3726.66|3726.04|3726.04|0
1646655340000|2022-03-07 12:15:40|3726.73|3726.73|3726.73|3726.73|3726.73|3726.73|3726.73|3726.73|0
1646655350000|2022-03-07 12:15:50|3726.89|3726.89|3725.49|3725.49|3726.89|3726.89|3725.43|3725.43|0
1646655360000|2022-03-07 12:16:00|3725.02|3725.02|3723.64|3723.64|3725.02|3725.02|3723.64|3723.64|0
1646655370000|2022-03-07 12:16:10|3723.33|3723.33|3722.4|3722.4|3723.33|3723.33|3722.4|3722.4|0
1646655380000|2022-03-07 12:16:20|3722.25|3722.25|3720.72|3720.72|3722.25|3722.25|3719.73|3719.73|0
1646655390000|2022-03-07 12:16:30|3721|3721|3720.69|3720.69|3721|3721|3720.69|3720.69|0
1646655400000|2022-03-07 12:16:40|3720.92|3720.92|3721.37|3721.37|3721.47|3721.47|3720.92|3720.92|0
1646655410000|2022-03-07 12:16:50|3721.99|3721.99|3722.31|3722.31|3722.31|3722.31|3721.99|3721.99|0
1646655420000|2022-03-07 12:17:00|3722.93|3722.93|3724.79|3724.79|3724.79|3724.79|3722.93|3722.93|0
1646655430000|2022-03-07 12:17:10|3725.06|3725.06|3724.24|3724.24|3725.06|3725.06|3723.62|3723.62|0
1646655440000|2022-03-07 12:17:20|3724.2|3724.2|3724.5|3724.5|3724.5|3724.5|3724.2|3724.2|0
1646655450000|2022-03-07 12:17:30|3725.13|3725.13|3726.15|3726.15|3726.15|3726.15|3725.13|3725.13|0
1646655460000|2022-03-07 12:17:40|3725.99|3725.99|3726.46|3726.46|3726.46|3726.46|3725.84|3725.84|0
1646655470000|2022-03-07 12:17:50|3726.77|3726.77|3727.88|3727.88|3728.41|3728.41|3726.77|3726.77|0
1646655480000|2022-03-07 12:18:00|3727.73|3727.73|3727.73|3727.73|3727.82|3727.82|3727.73|3727.73|0
1646655490000|2022-03-07 12:18:10|3728.04|3728.04|3726.79|3726.79|3728.04|3728.04|3725.86|3725.86|0
1646655500000|2022-03-07 12:18:20|3726.48|3726.48|3726.16|3726.16|3726.67|3726.67|3726.16|3726.16|0
1646655510000|2022-03-07 12:18:30|3726.47|3726.47|3726.16|3726.16|3726.78|3726.78|3726.16|3726.16|0
1646655520000|2022-03-07 12:18:40|3726.01|3726.01|3726.12|3726.12|3726.12|3726.12|3725.97|3725.97|0
1646655530000|2022-03-07 12:18:50|3725.94|3725.94|3725.94|3725.94|3725.94|3725.94|3725.94|3725.94|0
1646655540000|2022-03-07 12:19:00|3726.88|3726.88|3727.12|3727.12|3727.12|3727.12|3726.88|3726.88|0
1646655550000|2022-03-07 12:19:10|3727.2|3727.2|3727.3|3727.3|3727.3|3727.3|3727.2|3727.2|0
1646655560000|2022-03-07 12:19:20|3727.39|3727.39|3727.76|3727.76|3728.11|3728.11|3727.39|3727.39|0
1646655570000|2022-03-07 12:19:30|3727.93|3727.93|3728.91|3728.91|3729.37|3729.37|3727.93|3727.93|0
1646655580000|2022-03-07 12:19:40|3729.22|3729.22|3729.43|3729.43|3729.43|3729.43|3729.22|3729.22|0
1646655590000|2022-03-07 12:19:50|3729.74|3729.74|3729.93|3729.93|3730.24|3730.24|3729.74|3729.74|0
1646655600000|2022-03-07 12:20:00|3729.87|3729.87|3729.83|3729.83|3729.87|3729.87|3729.83|3729.83|0
1646655610000|2022-03-07 12:20:10|3730.14|3730.14|3730.63|3730.63|3731.56|3731.56|3730.14|3730.14|0
1646655620000|2022-03-07 12:20:20|3730.6|3730.6|3730.23|3730.23|3730.6|3730.6|3730.23|3730.23|0
1646655630000|2022-03-07 12:20:30|3730.29|3730.29|3730.6|3730.6|3730.76|3730.76|3730.29|3730.29|0
1646655640000|2022-03-07 12:20:40|3730.66|3730.66|3732.11|3732.11|3732.11|3732.11|3730.66|3730.66|0
1646655650000|2022-03-07 12:20:50|3732.29|3732.29|3734.07|3734.07|3734.84|3734.84|3732.29|3732.29|0
1646655660000|2022-03-07 12:21:00|3734.38|3734.38|3733.53|3733.53|3735|3735|3733.26|3733.26|0
1646655670000|2022-03-07 12:21:10|3733.59|3733.59|3734.52|3734.52|3734.83|3734.83|3733.59|3733.59|0
1646655680000|2022-03-07 12:21:20|3733.28|3733.28|3733.12|3733.12|3733.28|3733.28|3732.66|3732.66|0
1646655690000|2022-03-07 12:21:30|3732.81|3732.81|3731.77|3731.77|3732.83|3732.83|3731.46|3731.46|0
1646655700000|2022-03-07 12:21:40|3732.39|3732.39|3732.57|3732.57|3732.57|3732.57|3732.39|3732.39|0
1646655710000|2022-03-07 12:21:50|3731.77|3731.77|3729.57|3729.57|3731.77|3731.77|3729.57|3729.57|0
1646655720000|2022-03-07 12:22:00|3729.88|3729.88|3729.69|3729.69|3730.56|3730.56|3729.15|3729.15|0
1646655730000|2022-03-07 12:22:10|3728.77|3728.77|3728.75|3728.75|3728.77|3728.77|3728.68|3728.68|0
1646655740000|2022-03-07 12:22:20|3729.68|3729.68|3730.46|3730.46|3730.46|3730.46|3729.53|3729.53|0
1646655750000|2022-03-07 12:22:30|3730.61|3730.61|3729.87|3729.87|3730.73|3730.73|3729.87|3729.87|0
1646655760000|2022-03-07 12:22:40|3729.75|3729.75|3731.19|3731.19|3731.19|3731.19|3729.12|3729.12|0
1646655770000|2022-03-07 12:22:50|3731.1|3731.1|3731.29|3731.29|3731.29|3731.29|3731.1|3731.1|0
1646655780000|2022-03-07 12:23:00|3731.23|3731.23|3729.64|3729.64|3731.23|3731.23|3728.4|3728.4|0
1646655790000|2022-03-07 12:23:10|3729.33|3729.33|3730.22|3730.22|3730.22|3730.22|3729.33|3729.33|0
1646655800000|2022-03-07 12:23:20|3731.15|3731.15|3732.16|3732.16|3732.31|3732.31|3730.84|3730.84|0
1646655810000|2022-03-07 12:23:30|3731.85|3731.85|3731.75|3731.75|3731.85|3731.85|3731.75|3731.75|0
1646655820000|2022-03-07 12:23:40|3732.37|3732.37|3731.37|3731.37|3732.66|3732.66|3731.37|3731.37|0
1646655830000|2022-03-07 12:23:50|3731.25|3731.25|3730.38|3730.38|3731.25|3731.25|3729.45|3729.45|0
1646655840000|2022-03-07 12:24:00|3730.34|3730.34|3729.19|3729.19|3730.34|3730.34|3729.19|3729.19|0
1646655850000|2022-03-07 12:24:10|3729.51|3729.51|3728.54|3728.54|3729.51|3729.51|3728.54|3728.54|0
1646655860000|2022-03-07 12:24:20|3728.7|3728.7|3729.32|3729.32|3729.32|3729.32|3728.67|3728.67|0
1646655870000|2022-03-07 12:24:30|3729.41|3729.41|3729.41|3729.41|3729.41|3729.41|3729.41|3729.41|0
1646655880000|2022-03-07 12:24:40|3729.32|3729.32|3729.78|3729.78|3729.78|3729.78|3729.32|3729.32|0
1646655890000|2022-03-07 12:24:50|3730.4|3730.4|3730.86|3730.86|3730.86|3730.86|3730.4|3730.4|0
1646655900000|2022-03-07 12:25:00|3731.14|3731.14|3732.48|3732.48|3732.48|3732.48|3731.14|3731.14|0
1646655910000|2022-03-07 12:25:10|3732.64|3732.64|3732.17|3732.17|3732.64|3732.64|3732.17|3732.17|0
1646655920000|2022-03-07 12:25:20|3731.55|3731.55|3731.55|3731.55|3731.55|3731.55|3730.93|3730.93|0
1646655930000|2022-03-07 12:25:30|3731.24|3731.24|3731.95|3731.95|3731.95|3731.95|3731.24|3731.24|0
1646655940000|2022-03-07 12:25:40|3732.05|3732.05|3733.6|3733.6|3733.6|3733.6|3732.05|3732.05|0
1646655950000|2022-03-07 12:25:50|3733.79|3733.79|3733.79|3733.79|3733.79|3733.79|3733.79|3733.79|0
1646655960000|2022-03-07 12:26:00|3734.09|3734.09|3735.36|3735.36|3735.36|3735.36|3734.09|3734.09|0
1646655970000|2022-03-07 12:26:10|3735.05|3735.05|3735.74|3735.74|3735.98|3735.98|3735.05|3735.05|0
1646655980000|2022-03-07 12:26:20|3735.64|3735.64|3734.65|3734.65|3735.67|3735.67|3734.49|3734.49|0
1646655990000|2022-03-07 12:26:30|3734.59|3734.59|3732.1|3732.1|3734.59|3734.59|3732.1|3732.1|0
1646656000000|2022-03-07 12:26:40|3732.01|3732.01|3730.02|3730.02|3732.23|3732.23|3729.71|3729.71|0
1646656010000|2022-03-07 12:26:50|3729.56|3729.56|3728.78|3728.78|3729.56|3729.56|3728.01|3728.01|0
1646656020000|2022-03-07 12:27:00|3728.66|3728.66|3727.82|3727.82|3728.76|3728.76|3727.69|3727.69|0
1646656030000|2022-03-07 12:27:10|3727.1|3727.1|3727.7|3727.7|3727.76|3727.76|3727.1|3727.1|0
1646656040000|2022-03-07 12:27:20|3727.6|3727.6|3728.23|3728.23|3728.23|3728.23|3727.6|3727.6|0
1646656050000|2022-03-07 12:27:30|3728.13|3728.13|3728.19|3728.19|3728.19|3728.19|3727.73|3727.73|0
1646656060000|2022-03-07 12:27:40|3729.12|3729.12|3727.94|3727.94|3729.12|3729.12|3727.94|3727.94|0
1646656070000|2022-03-07 12:27:50|3727.42|3727.42|3727.18|3727.18|3727.49|3727.49|3727.18|3727.18|0
1646656080000|2022-03-07 12:28:00|3727.49|3727.49|3726.18|3726.18|3727.49|3727.49|3726.18|3726.18|0
1646656090000|2022-03-07 12:28:10|3726.89|3726.89|3728.24|3728.24|3728.24|3728.24|3726.89|3726.89|0
1646656100000|2022-03-07 12:28:20|3728.43|3728.43|3728.9|3728.9|3728.9|3728.9|3728.43|3728.43|0
1646656110000|2022-03-07 12:28:30|3729.21|3729.21|3728.59|3728.59|3729.21|3729.21|3728.28|3728.28|0
1646656120000|2022-03-07 12:28:40|3728.66|3728.66|3731.13|3731.13|3731.67|3731.67|3728.66|3728.66|0
1646656130000|2022-03-07 12:28:50|3731.18|3731.18|3733.45|3733.45|3733.45|3733.45|3731.18|3731.18|0
1646656140000|2022-03-07 12:29:00|3733.33|3733.33|3734.45|3734.45|3734.45|3734.45|3732.9|3732.9|0
1646656150000|2022-03-07 12:29:10|3734.61|3734.61|3735.63|3735.63|3735.63|3735.63|3734.61|3734.61|0
1646656160000|2022-03-07 12:29:20|3735.72|3735.72|3735.22|3735.22|3735.72|3735.72|3735.22|3735.22|0
1646656170000|2022-03-07 12:29:30|3735.36|3735.36|3734|3734|3735.36|3735.36|3733.8|3733.8|0
1646656180000|2022-03-07 12:29:40|3734.61|3734.61|3734.83|3734.83|3735.61|3735.61|3734.61|3734.61|0
1646656190000|2022-03-07 12:29:50|3735.15|3735.15|3735.15|3735.15|3735.15|3735.15|3735.15|3735.15|0
1646656200000|2022-03-07 12:30:00|3735.24|3735.24|3735.32|3735.32|3735.44|3735.44|3735.24|3735.24|0
1646656210000|2022-03-07 12:30:10|3735.25|3735.25|3734.66|3734.66|3735.25|3735.25|3734.66|3734.66|0
1646656220000|2022-03-07 12:30:20|3734.35|3734.35|3735.06|3735.06|3735.06|3735.06|3734.35|3734.35|0
1646656230000|2022-03-07 12:30:30|3734.75|3734.75|3734.44|3734.44|3734.75|3734.75|3734.44|3734.44|0
1646656250000|2022-03-07 12:30:50|3734.48|3734.48|3735.13|3735.13|3735.13|3735.13|3734.48|3734.48|0
1646656260000|2022-03-07 12:31:00|3735.17|3735.17|3735.17|3735.17|3735.35|3735.35|3735.17|3735.17|0
1646656270000|2022-03-07 12:31:10|3735.26|3735.26|3736.14|3736.14|3736.24|3736.24|3735.26|3735.26|0
1646656280000|2022-03-07 12:31:20|3736.77|3736.77|3736.77|3736.77|3736.77|3736.77|3736.77|3736.77|0
1646656300000|2022-03-07 12:31:40|3736.61|3736.61|3735.06|3735.06|3736.61|3736.61|3734.75|3734.75|0
1646656310000|2022-03-07 12:31:50|3735.37|3735.37|3735.42|3735.42|3735.42|3735.42|3735.37|3735.37|0
1646656320000|2022-03-07 12:32:00|3735.26|3735.26|3735.93|3735.93|3735.93|3735.93|3734.96|3734.96|0
1646656330000|2022-03-07 12:32:10|3735.99|3735.99|3736.3|3736.3|3736.3|3736.3|3735.99|3735.99|0
1646656340000|2022-03-07 12:32:20|3736.34|3736.34|3736.19|3736.19|3736.34|3736.34|3736.19|3736.19|0
1646656350000|2022-03-07 12:32:30|3735.87|3735.87|3736.49|3736.49|3736.49|3736.49|3735.87|3735.87|0
1646656370000|2022-03-07 12:32:50|3737.11|3737.11|3737.33|3737.33|3737.42|3737.42|3737.11|3737.11|0
1646656380000|2022-03-07 12:33:00|3737.38|3737.38|3737.23|3737.23|3737.38|3737.38|3737.23|3737.23|0
1646656390000|2022-03-07 12:33:10|3736.6|3736.6|3735.83|3735.83|3736.6|3736.6|3735.52|3735.52|0
1646656400000|2022-03-07 12:33:20|3735.71|3735.71|3734.2|3734.2|3735.71|3735.71|3734.2|3734.2|0
1646656410000|2022-03-07 12:33:30|3734.51|3734.51|3732.96|3732.96|3734.51|3734.51|3732.65|3732.65|0
1646656420000|2022-03-07 12:33:40|3732.34|3732.34|3732.18|3732.18|3732.49|3732.49|3730.48|3730.48|0
1646656430000|2022-03-07 12:33:50|3732.49|3732.49|3732.83|3732.83|3732.83|3732.83|3732.49|3732.49|0
1646656440000|2022-03-07 12:34:00|3733.46|3733.46|3732.62|3732.62|3733.55|3733.55|3732.52|3732.52|0
1646656450000|2022-03-07 12:34:10|3734.17|3734.17|3734.19|3734.19|3734.5|3734.5|3734.17|3734.17|0
1646656460000|2022-03-07 12:34:20|3734.96|3734.96|3735.36|3735.36|3735.58|3735.58|3734.96|3734.96|0
1646656470000|2022-03-07 12:34:30|3735.45|3735.45|3735.14|3735.14|3735.45|3735.45|3735.14|3735.14|0
1646656480000|2022-03-07 12:34:40|3734.83|3734.83|3733.17|3733.17|3734.83|3734.83|3733.17|3733.17|0
1646656490000|2022-03-07 12:34:50|3733.48|3733.48|3733.79|3733.79|3733.79|3733.79|3733.48|3733.48|0
1646656500000|2022-03-07 12:35:00|3733.48|3733.48|3732.7|3732.7|3733.48|3733.48|3732.7|3732.7|0
1646656510000|2022-03-07 12:35:10|3732.65|3732.65|3732.63|3732.63|3732.65|3732.65|3732.63|3732.63|0
1646656520000|2022-03-07 12:35:20|3732.32|3732.32|3730.3|3730.3|3732.32|3732.32|3730.3|3730.3|0
1646656550000|2022-03-07 12:35:50|3730.35|3730.35|3730.24|3730.24|3730.81|3730.81|3730.24|3730.24|0
1646656560000|2022-03-07 12:36:00|3730.09|3730.09|3730.09|3730.09|3730.24|3730.24|3729.78|3729.78|0
1646656580000|2022-03-07 12:36:20|3731.48|3731.48|3731.54|3731.54|3732.47|3732.47|3731.14|3731.14|0
1646656590000|2022-03-07 12:36:30|3731.7|3731.7|3731.86|3731.86|3731.86|3731.86|3731.59|3731.59|0
1646656600000|2022-03-07 12:36:40|3731.99|3731.99|3732.18|3732.18|3732.18|3732.18|3731.99|3731.99|0
1646656610000|2022-03-07 12:36:50|3732.8|3732.8|3733.11|3733.11|3733.11|3733.11|3732.8|3732.8|0
1646656620000|2022-03-07 12:37:00|3732.8|3732.8|3732.18|3732.18|3732.8|3732.8|3732.18|3732.18|0
1646656630000|2022-03-07 12:37:10|3732.14|3732.14|3732.19|3732.19|3732.19|3732.19|3732.14|3732.14|0
1646656640000|2022-03-07 12:37:20|3732.06|3732.06|3732.06|3732.06|3732.37|3732.37|3732.06|3732.06|0
1646656650000|2022-03-07 12:37:30|3731.97|3731.97|3732.06|3732.06|3732.06|3732.06|3731.97|3731.97|0
1646656660000|2022-03-07 12:37:40|3731.75|3731.75|3731.44|3731.44|3731.75|3731.75|3731.13|3731.13|0
1646656670000|2022-03-07 12:37:50|3731.39|3731.39|3731.7|3731.7|3731.7|3731.7|3731.39|3731.39|0
1646656680000|2022-03-07 12:38:00|3731.74|3731.74|3731.43|3731.43|3731.74|3731.74|3730.81|3730.81|0
1646656690000|2022-03-07 12:38:10|3731.12|3731.12|3730.5|3730.5|3731.12|3731.12|3730.5|3730.5|0
1646656700000|2022-03-07 12:38:20|3729.43|3729.43|3729.33|3729.33|3729.43|3729.43|3729.33|3729.33|0
1646656710000|2022-03-07 12:38:30|3729.64|3729.64|3729.49|3729.49|3729.64|3729.64|3729.49|3729.49|0
1646656730000|2022-03-07 12:38:50|3729.48|3729.48|3729.82|3729.82|3729.82|3729.82|3729.36|3729.36|0
1646656740000|2022-03-07 12:39:00|3729.57|3729.57|3728.74|3728.74|3729.57|3729.57|3728.65|3728.65|0
1646656750000|2022-03-07 12:39:10|3728.84|3728.84|3728.2|3728.2|3728.93|3728.93|3728.2|3728.2|0
1646656760000|2022-03-07 12:39:20|3727.89|3727.89|3728|3728|3728|3728|3727.8|3727.8|0
1646656770000|2022-03-07 12:39:30|3727.69|3727.69|3727.69|3727.69|3727.69|3727.69|3727.69|3727.69|0
1646656780000|2022-03-07 12:39:40|3727.6|3727.6|3727.48|3727.48|3727.6|3727.6|3727.48|3727.48|0
1646656790000|2022-03-07 12:39:50|3727.42|3727.42|3725.44|3725.44|3727.42|3727.42|3725.26|3725.26|0
1646656800000|2022-03-07 12:40:00|3725.48|3725.48|3727.14|3727.14|3727.14|3727.14|3725.48|3725.48|0
1646656810000|2022-03-07 12:40:10|3727.05|3727.05|3726.72|3726.72|3727.05|3727.05|3726.72|3726.72|0
1646656820000|2022-03-07 12:40:20|3726.16|3726.16|3725.54|3725.54|3726.16|3726.16|3725.54|3725.54|0
1646656830000|2022-03-07 12:40:30|3725.85|3725.85|3725.85|3725.85|3725.85|3725.85|3725.85|3725.85|0
1646656840000|2022-03-07 12:40:40|3725.81|3725.81|3725.93|3725.93|3725.93|3725.93|3725|3725|0
1646656850000|2022-03-07 12:40:50|3726.39|3726.39|3726.39|3726.39|3726.39|3726.39|3726.39|3726.39|0
1646656860000|2022-03-07 12:41:00|3726.42|3726.42|3726.7|3726.7|3726.7|3726.7|3726.42|3726.42|0
1646656870000|2022-03-07 12:41:10|3727.63|3727.63|3727.82|3727.82|3727.82|3727.82|3727.63|3727.63|0
1646656880000|2022-03-07 12:41:20|3727.51|3727.51|3726.93|3726.93|3727.82|3727.82|3726.93|3726.93|0
1646656890000|2022-03-07 12:41:30|3727.24|3727.24|3727.18|3727.18|3727.24|3727.24|3727.18|3727.18|0
1646656900000|2022-03-07 12:41:40|3727.09|3727.09|3727.09|3727.09|3727.09|3727.09|3727.09|3727.09|0
1646656910000|2022-03-07 12:41:50|3727.4|3727.4|3727.92|3727.92|3728.23|3728.23|3727.4|3727.4|0
1646656920000|2022-03-07 12:42:00|3727.3|3727.3|3727.3|3727.3|3727.3|3727.3|3726.99|3726.99|0
1646656930000|2022-03-07 12:42:10|3727.24|3727.24|3727.38|3727.38|3727.61|3727.61|3727.24|3727.24|0
1646656940000|2022-03-07 12:42:20|3727.32|3727.32|3727.3|3727.3|3727.32|3727.32|3727.3|3727.3|0
1646656950000|2022-03-07 12:42:30|3728.23|3728.23|3727.3|3727.3|3728.23|3728.23|3727.3|3727.3|0
1646656960000|2022-03-07 12:42:40|3727.39|3727.39|3727.39|3727.39|3727.39|3727.39|3727.3|3727.3|0
1646656970000|2022-03-07 12:42:50|3728.01|3728.01|3729.47|3729.47|3730.55|3730.55|3728.01|3728.01|0
1646656980000|2022-03-07 12:43:00|3729.65|3729.65|3729.96|3729.96|3730.37|3730.37|3729.65|3729.65|0
1646656990000|2022-03-07 12:43:10|3730.14|3730.14|3730.4|3730.4|3730.4|3730.4|3730.08|3730.08|0
1646657000000|2022-03-07 12:43:20|3731.02|3731.02|3731.45|3731.45|3731.45|3731.45|3730.71|3730.71|0
1646657010000|2022-03-07 12:43:30|3730.83|3730.83|3730.46|3730.46|3730.83|3730.83|3730.15|3730.15|0
1646657020000|2022-03-07 12:43:40|3729.84|3729.84|3729.97|3729.97|3729.97|3729.97|3729.84|3729.84|0
1646657040000|2022-03-07 12:44:00|3730.34|3730.34|3730.71|3730.71|3731.64|3731.64|3730.34|3730.34|0
1646657050000|2022-03-07 12:44:10|3729.78|3729.78|3729.56|3729.56|3729.87|3729.87|3729.56|3729.56|0
1646657060000|2022-03-07 12:44:20|3729.4|3729.4|3729.72|3729.72|3729.72|3729.72|3729.4|3729.4|0
1646657070000|2022-03-07 12:44:30|3729.56|3729.56|3729.64|3729.64|3729.64|3729.64|3729.56|3729.56|0
1646657080000|2022-03-07 12:44:40|3729.46|3729.46|3728.61|3728.61|3729.64|3729.64|3728.61|3728.61|0
1646657090000|2022-03-07 12:44:50|3728.92|3728.92|3727.7|3727.7|3728.92|3728.92|3727.52|3727.52|0
1646657100000|2022-03-07 12:45:00|3728.01|3728.01|3728.6|3728.6|3728.6|3728.6|3727.7|3727.7|0
1646657110000|2022-03-07 12:45:10|3728.76|3728.76|3729.06|3729.06|3729.06|3729.06|3728.76|3728.76|0
1646657120000|2022-03-07 12:45:20|3728.83|3728.83|3731.72|3731.72|3731.72|3731.72|3728.83|3728.83|0
1646657130000|2022-03-07 12:45:30|3731.78|3731.78|3731.62|3731.62|3731.78|3731.78|3731.62|3731.62|0
1646657140000|2022-03-07 12:45:40|3731.93|3731.93|3731.6|3731.6|3731.93|3731.93|3731.44|3731.44|0
1646657150000|2022-03-07 12:45:50|3730.48|3730.48|3728.71|3728.71|3730.48|3730.48|3728.46|3728.46|0
1646657160000|2022-03-07 12:46:00|3727.5|3727.5|3728.78|3728.78|3728.78|3728.78|3727.5|3727.5|0
1646657170000|2022-03-07 12:46:10|3728.16|3728.16|3727.07|3727.07|3728.16|3728.16|3727.07|3727.07|0
1646657180000|2022-03-07 12:46:20|3726.45|3726.45|3725.73|3725.73|3726.45|3726.45|3725.73|3725.73|0
1646657190000|2022-03-07 12:46:30|3726.04|3726.04|3724|3724|3726.26|3726.26|3724|3724|0
1646657200000|2022-03-07 12:46:40|3724.93|3724.93|3725.09|3725.09|3725.09|3725.09|3724.19|3724.19|0
1646657210000|2022-03-07 12:46:50|3725.27|3725.27|3724.13|3724.13|3725.52|3725.52|3724.13|3724.13|0
1646657220000|2022-03-07 12:47:00|3724.44|3724.44|3724.05|3724.05|3724.44|3724.44|3724.05|3724.05|0
1646657230000|2022-03-07 12:47:10|3723.43|3723.43|3721.59|3721.59|3723.43|3723.43|3721.59|3721.59|0
1646657240000|2022-03-07 12:47:20|3721.58|3721.58|3719.91|3719.91|3721.58|3721.58|3719.91|3719.91|0
1646657250000|2022-03-07 12:47:30|3720.38|3720.38|3721.06|3721.06|3721.53|3721.53|3720.22|3720.22|0
1646657260000|2022-03-07 12:47:40|3720.96|3720.96|3720.83|3720.83|3720.96|3720.96|3720.83|3720.83|0
1646657270000|2022-03-07 12:47:50|3720.74|3720.74|3721.22|3721.22|3721.22|3721.22|3720.74|3720.74|0
1646657280000|2022-03-07 12:48:00|3721.53|3721.53|3721.66|3721.66|3721.69|3721.69|3721.53|3721.53|0
1646657290000|2022-03-07 12:48:10|3721.61|3721.61|3723.57|3723.57|3723.88|3723.88|3721.29|3721.29|0
1646657300000|2022-03-07 12:48:20|3723.66|3723.66|3723.66|3723.66|3723.66|3723.66|3723.66|3723.66|0
1646657310000|2022-03-07 12:48:30|3723.36|3723.36|3722.11|3722.11|3723.36|3723.36|3721.8|3721.8|0
1646657330000|2022-03-07 12:48:50|3721.96|3721.96|3721.9|3721.9|3721.96|3721.96|3721.9|3721.9|0
1646657340000|2022-03-07 12:49:00|3721.74|3721.74|3721.69|3721.69|3721.87|3721.87|3721.69|3721.69|0
1646657350000|2022-03-07 12:49:10|3721.5|3721.5|3721.75|3721.75|3721.75|3721.75|3721.5|3721.5|0
1646657360000|2022-03-07 12:49:20|3721.44|3721.44|3721.44|3721.44|3721.44|3721.44|3721.44|3721.44|0
1646657370000|2022-03-07 12:49:30|3721.55|3721.55|3721.81|3721.81|3721.81|3721.81|3720.93|3720.93|0
1646657380000|2022-03-07 12:49:40|3721.49|3721.49|3720.16|3720.16|3721.59|3721.59|3720.16|3720.16|0
1646657390000|2022-03-07 12:49:50|3720.78|3720.78|3719.63|3719.63|3720.78|3720.78|3719.6|3719.6|0
1646657400000|2022-03-07 12:50:00|3719.51|3719.51|3718.56|3718.56|3719.51|3719.51|3718.56|3718.56|0
1646657410000|2022-03-07 12:50:10|3718.54|3718.54|3719.16|3719.16|3719.16|3719.16|3718.54|3718.54|0
1646657420000|2022-03-07 12:50:20|3719.22|3719.22|3719.16|3719.16|3719.22|3719.22|3719.16|3719.16|0
1646657430000|2022-03-07 12:50:30|3719.78|3719.78|3719.07|3719.07|3719.97|3719.97|3719.07|3719.07|0
1646657440000|2022-03-07 12:50:40|3719.22|3719.22|3719.18|3719.18|3719.22|3719.22|3719.18|3719.18|0
1646657450000|2022-03-07 12:50:50|3719.51|3719.51|3719.88|3719.88|3719.88|3719.88|3719.51|3719.51|0
1646657460000|2022-03-07 12:51:00|3719.95|3719.95|3719.57|3719.57|3722.36|3722.36|3719.57|3719.57|0
1646657470000|2022-03-07 12:51:10|3719.76|3719.76|3719.76|3719.76|3719.76|3719.76|3719.76|3719.76|0
1646657480000|2022-03-07 12:51:20|3720.69|3720.69|3720.69|3720.69|3720.69|3720.69|3720.69|3720.69|0
1646657490000|2022-03-07 12:51:30|3720.78|3720.78|3720.78|3720.78|3720.78|3720.78|3720.78|3720.78|0
1646657500000|2022-03-07 12:51:40|3721.09|3721.09|3721.56|3721.56|3721.56|3721.56|3721.09|3721.09|0
1646657510000|2022-03-07 12:51:50|3721.71|3721.71|3722.02|3722.02|3722.02|3722.02|3721.71|3721.71|0
1646657520000|2022-03-07 12:52:00|3722.21|3722.21|3722.21|3722.21|3722.21|3722.21|3722.21|3722.21|0
1646657530000|2022-03-07 12:52:10|3722.27|3722.27|3721.26|3721.26|3722.27|3722.27|3721.26|3721.26|0
1646657540000|2022-03-07 12:52:20|3720.54|3720.54|3718.85|3718.85|3720.54|3720.54|3718.85|3718.85|0
1646657550000|2022-03-07 12:52:30|3719.16|3719.16|3717.83|3717.83|3719.16|3719.16|3717.83|3717.83|0
1646657570000|2022-03-07 12:52:50|3718.45|3718.45|3717.55|3717.55|3718.45|3718.45|3716.93|3716.93|0
1646657580000|2022-03-07 12:53:00|3717.86|3717.86|3718.53|3718.53|3718.72|3718.72|3717.86|3717.86|0
1646657600000|2022-03-07 12:53:20|3718.84|3718.84|3718.96|3718.96|3718.96|3718.96|3718.84|3718.84|0
1646657610000|2022-03-07 12:53:30|3719.02|3719.02|3721.42|3721.42|3721.42|3721.42|3718.96|3718.96|0
1646657620000|2022-03-07 12:53:40|3721.73|3721.73|3721.61|3721.61|3721.93|3721.93|3721.61|3721.61|0
1646657630000|2022-03-07 12:53:50|3721.93|3721.93|3721.3|3721.3|3721.93|3721.93|3721.3|3721.3|0
1646657640000|2022-03-07 12:54:00|3721.12|3721.12|3720.44|3720.44|3721.43|3721.43|3720.19|3720.19|0
1646657650000|2022-03-07 12:54:10|3720.13|3720.13|3718.6|3718.6|3720.13|3720.13|3718.6|3718.6|0
1646657660000|2022-03-07 12:54:20|3718.23|3718.23|3720.01|3720.01|3720.01|3720.01|3718.23|3718.23|0
1646657670000|2022-03-07 12:54:30|3720.04|3720.04|3719.26|3719.26|3720.04|3720.04|3718.79|3718.79|0
1646657680000|2022-03-07 12:54:40|3718.95|3718.95|3719.57|3719.57|3719.57|3719.57|3718.95|3718.95|0
1646657690000|2022-03-07 12:54:50|3720.04|3720.04|3719.73|3719.73|3720.35|3720.35|3719.73|3719.73|0
1646657700000|2022-03-07 12:55:00|3719.82|3719.82|3720|3720|3720|3720|3719.82|3719.82|0
1646657710000|2022-03-07 12:55:10|3719.85|3719.85|3719.7|3719.7|3719.85|3719.85|3719.7|3719.7|0
1646657720000|2022-03-07 12:55:20|3719.58|3719.58|3718.34|3718.34|3719.58|3719.58|3718.34|3718.34|0
1646657730000|2022-03-07 12:55:30|3718.38|3718.38|3718.38|3718.38|3718.38|3718.38|3718.38|3718.38|0
1646657740000|2022-03-07 12:55:40|3718.54|3718.54|3718.8|3718.8|3718.8|3718.8|3718.49|3718.49|0
1646657750000|2022-03-07 12:55:50|3718.49|3718.49|3719.94|3719.94|3719.94|3719.94|3718.49|3718.49|0
1646657760000|2022-03-07 12:56:00|3720.25|3720.25|3720.02|3720.02|3720.34|3720.34|3719.83|3719.83|0
1646657770000|2022-03-07 12:56:10|3720.18|3720.18|3718.86|3718.86|3720.18|3720.18|3718.86|3718.86|0
1646657780000|2022-03-07 12:56:20|3719.48|3719.48|3720.38|3720.38|3720.38|3720.38|3719.48|3719.48|0
1646657790000|2022-03-07 12:56:30|3720.66|3720.66|3719.94|3719.94|3720.66|3720.66|3719.63|3719.63|0
1646657800000|2022-03-07 12:56:40|3720.25|3720.25|3720.16|3720.16|3720.25|3720.25|3720.16|3720.16|0
1646657810000|2022-03-07 12:56:50|3719.93|3719.93|3717.85|3717.85|3719.93|3719.93|3717.85|3717.85|0
1646657820000|2022-03-07 12:57:00|3717.76|3717.76|3716.3|3716.3|3717.76|3717.76|3716.3|3716.3|0
1646657830000|2022-03-07 12:57:10|3715.68|3715.68|3715.09|3715.09|3715.68|3715.68|3714.96|3714.96|0
1646657840000|2022-03-07 12:57:20|3715.46|3715.46|3715.11|3715.11|3716.88|3716.88|3715.01|3715.01|0
1646657850000|2022-03-07 12:57:30|3715.22|3715.22|3713.82|3713.82|3715.34|3715.34|3713.82|3713.82|0
1646657870000|2022-03-07 12:57:50|3713.9|3713.9|3713.88|3713.88|3713.9|3713.9|3713.25|3713.25|0
1646657880000|2022-03-07 12:58:00|3713.79|3713.79|3714.04|3714.04|3714.6|3714.6|3713.64|3713.64|0
1646657890000|2022-03-07 12:58:10|3713.95|3713.95|3713.95|3713.95|3714.22|3714.22|3713.95|3713.95|0
1646657900000|2022-03-07 12:58:20|3713.64|3713.64|3713.95|3713.95|3713.95|3713.95|3713.64|3713.64|0
1646657910000|2022-03-07 12:58:30|3713.64|3713.64|3712.64|3712.64|3713.64|3713.64|3712.64|3712.64|0
1646657920000|2022-03-07 12:58:40|3712.09|3712.09|3711.71|3711.71|3712.83|3712.83|3711.62|3711.62|0
1646657930000|2022-03-07 12:58:50|3712.12|3712.12|3712.58|3712.58|3712.74|3712.74|3712.12|3712.12|0
1646657940000|2022-03-07 12:59:00|3712.12|3712.12|3712.12|3712.12|3712.94|3712.94|3712.12|3712.12|0
1646657950000|2022-03-07 12:59:10|3712.21|3712.21|3712.52|3712.52|3712.52|3712.52|3712.21|3712.21|0
1646657960000|2022-03-07 12:59:20|3712.21|3712.21|3711.16|3711.16|3712.37|3712.37|3711.16|3711.16|0
1646657970000|2022-03-07 12:59:30|3710.53|3710.53|3709.77|3709.77|3710.69|3710.69|3709.72|3709.72|0
1646657980000|2022-03-07 12:59:40|3709.41|3709.41|3708.08|3708.08|3710.35|3710.35|3707.77|3707.77|0
1646657990000|2022-03-07 12:59:50|3708.39|3708.39|3708.29|3708.29|3708.39|3708.39|3707.77|3707.77|0
1646658000000|2022-03-07 13:00:00|3708.44|3708.44|3709.64|3709.64|3709.96|3709.96|3708.44|3708.44|0
1646658010000|2022-03-07 13:00:10|3709.67|3709.67|3709.32|3709.32|3710.09|3710.09|3709.32|3709.32|0
1646658020000|2022-03-07 13:00:20|3709.01|3709.01|3709.01|3709.01|3709.01|3709.01|3709.01|3709.01|0
1646658030000|2022-03-07 13:00:30|3709.16|3709.16|3709.33|3709.33|3709.33|3709.33|3709.16|3709.16|0
1646658040000|2022-03-07 13:00:40|3711.19|3711.19|3710.57|3710.57|3711.19|3711.19|3710.57|3710.57|0
1646658050000|2022-03-07 13:00:50|3711.04|3711.04|3711.1|3711.1|3711.1|3711.1|3710.94|3710.94|0
1646658060000|2022-03-07 13:01:00|3710.32|3710.32|3710.6|3710.6|3710.6|3710.6|3710.32|3710.32|0
1646658070000|2022-03-07 13:01:10|3712.98|3712.98|3712.75|3712.75|3713.68|3713.68|3712.75|3712.75|0
1646658080000|2022-03-07 13:01:20|3712.81|3712.81|3712.07|3712.07|3712.81|3712.81|3712.07|3712.07|0
1646658090000|2022-03-07 13:01:30|3712.01|3712.01|3711.42|3711.42|3712.23|3712.23|3711.42|3711.42|0
1646658100000|2022-03-07 13:01:40|3711.11|3711.11|3711.27|3711.27|3711.27|3711.27|3711.11|3711.11|0
1646658110000|2022-03-07 13:01:50|3711.58|3711.58|3711.85|3711.85|3711.85|3711.85|3711.58|3711.58|0
1646658120000|2022-03-07 13:02:00|3711.75|3711.75|3712.09|3712.09|3712.09|3712.09|3711.75|3711.75|0
1646658130000|2022-03-07 13:02:10|3712.4|3712.4|3712.92|3712.92|3713.02|3713.02|3712.4|3712.4|0
1646658140000|2022-03-07 13:02:20|3712.83|3712.83|3713.76|3713.76|3713.76|3713.76|3712.68|3712.68|0
1646658150000|2022-03-07 13:02:30|3714.39|3714.39|3714.54|3714.54|3715|3715|3714.39|3714.39|0
1646658160000|2022-03-07 13:02:40|3714.69|3714.69|3715.53|3715.53|3715.94|3715.94|3714.69|3714.69|0
1646658170000|2022-03-07 13:02:50|3715.32|3715.32|3715.44|3715.44|3715.48|3715.48|3715.17|3715.17|0
1646658180000|2022-03-07 13:03:00|3715.5|3715.5|3716.86|3716.86|3716.86|3716.86|3715.5|3715.5|0
1646658190000|2022-03-07 13:03:10|3716.91|3716.91|3716.1|3716.1|3716.91|3716.91|3716.1|3716.1|0
1646658210000|2022-03-07 13:03:30|3716.41|3716.41|3716.1|3716.1|3716.41|3716.41|3716.1|3716.1|0
1646658220000|2022-03-07 13:03:40|3715.79|3715.79|3714.58|3714.58|3715.79|3715.79|3714.45|3714.45|0
1646658230000|2022-03-07 13:03:50|3714.52|3714.52|3713.44|3713.44|3714.52|3714.52|3713.44|3713.44|0
1646658240000|2022-03-07 13:04:00|3713.53|3713.53|3713.62|3713.62|3713.62|3713.62|3713.53|3713.53|0
1646658250000|2022-03-07 13:04:10|3714.02|3714.02|3715.11|3715.11|3715.11|3715.11|3714.02|3714.02|0
1646658260000|2022-03-07 13:04:20|3714.8|3714.8|3714.58|3714.58|3714.89|3714.89|3714.58|3714.58|0
1646658270000|2022-03-07 13:04:30|3714.27|3714.27|3714.24|3714.24|3714.36|3714.36|3714.05|3714.05|0
1646658280000|2022-03-07 13:04:40|3714.86|3714.86|3714.86|3714.86|3714.86|3714.86|3714.86|3714.86|0
1646658290000|2022-03-07 13:04:50|3715.48|3715.48|3715.48|3715.48|3715.48|3715.48|3715.48|3715.48|0
1646658300000|2022-03-07 13:05:00|3715.71|3715.71|3714.22|3714.22|3715.92|3715.92|3714.22|3714.22|0
1646658310000|2022-03-07 13:05:10|3713.6|3713.6|3711.88|3711.88|3713.6|3713.6|3711.88|3711.88|0
1646658320000|2022-03-07 13:05:20|3711.97|3711.97|3711.97|3711.97|3711.97|3711.97|3711.97|3711.97|0
1646658330000|2022-03-07 13:05:30|3712.6|3712.6|3713.06|3713.06|3713.06|3713.06|3712.6|3712.6|0
1646658340000|2022-03-07 13:05:40|3713.15|3713.15|3712.4|3712.4|3713.15|3713.15|3712.4|3712.4|0
1646658350000|2022-03-07 13:05:50|3712.71|3712.71|3712.71|3712.71|3712.71|3712.71|3712.71|3712.71|0
1646658360000|2022-03-07 13:06:00|3712.86|3712.86|3712.67|3712.67|3712.86|3712.86|3712.67|3712.67|0
1646658370000|2022-03-07 13:06:10|3712.58|3712.58|3712.71|3712.71|3712.71|3712.71|3712.4|3712.4|0
1646658380000|2022-03-07 13:06:20|3711.93|3711.93|3709.5|3709.5|3713.42|3713.42|3709.5|3709.5|0
1646658390000|2022-03-07 13:06:30|3709.81|3709.81|3708.54|3708.54|3709.81|3709.81|3708.54|3708.54|0
1646658400000|2022-03-07 13:06:40|3708.58|3708.58|3708.58|3708.58|3708.89|3708.89|3708.58|3708.58|0
1646658410000|2022-03-07 13:06:50|3708.27|3708.27|3708.27|3708.27|3708.27|3708.27|3708.27|3708.27|0
1646658420000|2022-03-07 13:07:00|3709.2|3709.2|3709.92|3709.92|3709.92|3709.92|3708.27|3708.27|0
1646658430000|2022-03-07 13:07:10|3708.98|3708.98|3708.52|3708.52|3708.98|3708.98|3708.52|3708.52|0
1646658440000|2022-03-07 13:07:20|3708.57|3708.57|3708.57|3708.57|3708.57|3708.57|3708.57|3708.57|0
1646658450000|2022-03-07 13:07:30|3709.19|3709.19|3709.19|3709.19|3709.19|3709.19|3709.19|3709.19|0
1646658460000|2022-03-07 13:07:40|3709|3709|3709|3709|3709.1|3709.1|3709|3709|0
1646658470000|2022-03-07 13:07:50|3708.69|3708.69|3708.6|3708.6|3708.69|3708.69|3708.6|3708.6|0
1646658480000|2022-03-07 13:08:00|3708.69|3708.69|3708.6|3708.6|3708.69|3708.69|3708.6|3708.6|0
1646658490000|2022-03-07 13:08:10|3708.69|3708.69|3709.84|3709.84|3709.84|3709.84|3708.69|3708.69|0
1646658500000|2022-03-07 13:08:20|3710.47|3710.47|3710.93|3710.93|3710.93|3710.93|3710.37|3710.37|0
1646658510000|2022-03-07 13:08:30|3710.84|3710.84|3710.62|3710.62|3710.99|3710.99|3710.37|3710.37|0
1646658520000|2022-03-07 13:08:40|3710.7|3710.7|3713.18|3713.18|3713.18|3713.18|3710.7|3710.7|0
1646658530000|2022-03-07 13:08:50|3713.95|3713.95|3715.98|3715.98|3716.44|3716.44|3713.95|3713.95|0
1646658540000|2022-03-07 13:09:00|3715.67|3715.67|3714.09|3714.09|3715.67|3715.67|3714.09|3714.09|0
1646658550000|2022-03-07 13:09:10|3714.19|3714.19|3715.95|3715.95|3715.95|3715.95|3714.19|3714.19|0
1646658570000|2022-03-07 13:09:30|3716.89|3716.89|3717.1|3717.1|3717.1|3717.1|3716.89|3716.89|0
1646658590000|2022-03-07 13:09:50|3717.58|3717.58|3717.39|3717.39|3717.58|3717.58|3716.27|3716.27|0
1646658620000|2022-03-07 13:10:20|3718.01|3718.01|3717.88|3717.88|3718.12|3718.12|3717.82|3717.82|0
1646658630000|2022-03-07 13:10:30|3718.19|3718.19|3717.26|3717.26|3718.96|3718.96|3717.26|3717.26|0
1646658640000|2022-03-07 13:10:40|3717.57|3717.57|3716.64|3716.64|3717.57|3717.57|3716.64|3716.64|0
1646658650000|2022-03-07 13:10:50|3716.74|3716.74|3719.55|3719.55|3719.55|3719.55|3716.74|3716.74|0
1646658660000|2022-03-07 13:11:00|3719.59|3719.59|3719.55|3719.55|3720.64|3720.64|3719.55|3719.55|0
1646658690000|2022-03-07 13:11:30|3719.86|3719.86|3719.86|3719.86|3719.96|3719.96|3719.86|3719.86|0
1646658700000|2022-03-07 13:11:40|3719.71|3719.71|3719.43|3719.43|3719.71|3719.71|3719.43|3719.43|0
1646658710000|2022-03-07 13:11:50|3718.65|3718.65|3717.11|3717.11|3718.65|3718.65|3717.11|3717.11|0
1646658720000|2022-03-07 13:12:00|3717.57|3717.57|3717.57|3717.57|3717.88|3717.88|3717.57|3717.57|0
1646658730000|2022-03-07 13:12:10|3717.63|3717.63|3718.48|3718.48|3718.48|3718.48|3717.63|3717.63|0
1646658740000|2022-03-07 13:12:20|3718.63|3718.63|3718.01|3718.01|3718.63|3718.63|3718.01|3718.01|0
1646658750000|2022-03-07 13:12:30|3717.92|3717.92|3717.82|3717.82|3717.92|3717.92|3717.82|3717.82|0
1646658760000|2022-03-07 13:12:40|3717.64|3717.64|3717.62|3717.62|3717.83|3717.83|3717.62|3717.62|0
1646658770000|2022-03-07 13:12:50|3718.24|3718.24|3718.22|3718.22|3718.24|3718.24|3718.22|3718.22|0
1646658780000|2022-03-07 13:13:00|3717.28|3717.28|3717.16|3717.16|3717.28|3717.28|3716.97|3716.97|0
1646658790000|2022-03-07 13:13:10|3717.47|3717.47|3717.66|3717.66|3717.66|3717.66|3717.47|3717.47|0
1646658800000|2022-03-07 13:13:20|3717.74|3717.74|3718.2|3718.2|3718.51|3718.51|3717.74|3717.74|0
1646658810000|2022-03-07 13:13:30|3717.89|3717.89|3715.91|3715.91|3717.89|3717.89|3715.91|3715.91|0
1646658820000|2022-03-07 13:13:40|3716.38|3716.38|3716.37|3716.37|3716.53|3716.53|3716.22|3716.22|0
1646658830000|2022-03-07 13:13:50|3716.68|3716.68|3716.91|3716.91|3716.91|3716.91|3716.68|3716.68|0
1646658840000|2022-03-07 13:14:00|3718.15|3718.15|3717.32|3717.32|3718.27|3718.27|3717.32|3717.32|0
1646658860000|2022-03-07 13:14:20|3717.01|3717.01|3717.01|3717.01|3717.01|3717.01|3717.01|3717.01|0
1646658880000|2022-03-07 13:14:40|3716.85|3716.85|3717.05|3717.05|3717.05|3717.05|3716.85|3716.85|0
1646658890000|2022-03-07 13:14:50|3717.36|3717.36|3716.45|3716.45|3717.69|3717.69|3716.45|3716.45|0
1646658900000|2022-03-07 13:15:00|3716.54|3716.54|3717.8|3717.8|3717.8|3717.8|3716.29|3716.29|0
1646658910000|2022-03-07 13:15:10|3717.76|3717.76|3717.64|3717.64|3718.15|3718.15|3717.64|3717.64|0
1646658920000|2022-03-07 13:15:20|3717.33|3717.33|3716.75|3716.75|3717.33|3717.33|3716.71|3716.71|0
1646658930000|2022-03-07 13:15:30|3717.06|3717.06|3717.06|3717.06|3717.06|3717.06|3717.06|3717.06|0
1646658940000|2022-03-07 13:15:40|3717.37|3717.37|3717.71|3717.71|3717.71|3717.71|3717.37|3717.37|0
1646658950000|2022-03-07 13:15:50|3718.33|3718.33|3718.05|3718.05|3718.52|3718.52|3718.05|3718.05|0
1646658960000|2022-03-07 13:16:00|3718.15|3718.15|3718.08|3718.08|3718.71|3718.71|3718.08|3718.08|0
1646658970000|2022-03-07 13:16:10|3717.46|3717.46|3717.46|3717.46|3717.46|3717.46|3717.46|3717.46|0
1646658980000|2022-03-07 13:16:20|3716.53|3716.53|3716.72|3716.72|3716.72|3716.72|3716.53|3716.53|0
1646658990000|2022-03-07 13:16:30|3715.79|3715.79|3715.64|3715.64|3715.79|3715.79|3715.64|3715.64|0
1646659000000|2022-03-07 13:16:40|3715.68|3715.68|3716.49|3716.49|3716.49|3716.49|3715.68|3715.68|0
1646659010000|2022-03-07 13:16:50|3716.3|3716.3|3716.02|3716.02|3716.3|3716.3|3716.02|3716.02|0
1646659020000|2022-03-07 13:17:00|3715.93|3715.93|3716.59|3716.59|3716.67|3716.67|3715.93|3715.93|0
1646659030000|2022-03-07 13:17:10|3716.78|3716.78|3716.71|3716.71|3716.8|3716.8|3716.68|3716.68|0
1646659040000|2022-03-07 13:17:20|3717.64|3717.64|3717.86|3717.86|3717.86|3717.86|3717.55|3717.55|0
1646659050000|2022-03-07 13:17:30|3718.01|3718.01|3717.39|3717.39|3718.01|3718.01|3717.39|3717.39|0
1646659060000|2022-03-07 13:17:40|3717.3|3717.3|3716.28|3716.28|3717.3|3717.3|3716.28|3716.28|0
1646659070000|2022-03-07 13:17:50|3716.18|3716.18|3715.47|3715.47|3716.18|3716.18|3715.43|3715.43|0
1646659080000|2022-03-07 13:18:00|3715.62|3715.62|3716.56|3716.56|3716.56|3716.56|3715.62|3715.62|0
1646659090000|2022-03-07 13:18:10|3716.46|3716.46|3716.65|3716.65|3716.65|3716.65|3716.34|3716.34|0
1646659100000|2022-03-07 13:18:20|3716.61|3716.61|3716.61|3716.61|3716.61|3716.61|3716.61|3716.61|0
1646659110000|2022-03-07 13:18:30|3716.3|3716.3|3716.3|3716.3|3716.3|3716.3|3716.3|3716.3|0
1646659120000|2022-03-07 13:18:40|3716.24|3716.24|3716.24|3716.24|3716.24|3716.24|3716.24|3716.24|0
1646659130000|2022-03-07 13:18:50|3716.39|3716.39|3716.39|3716.39|3716.39|3716.39|3716.39|3716.39|0
1646659140000|2022-03-07 13:19:00|3716.35|3716.35|3716.35|3716.35|3716.35|3716.35|3716.35|3716.35|0
1646659150000|2022-03-07 13:19:10|3716.5|3716.5|3716.5|3716.5|3716.5|3716.5|3716.5|3716.5|0
1646659160000|2022-03-07 13:19:20|3716.66|3716.66|3718.03|3718.03|3718.21|3718.21|3716.66|3716.66|0
1646659170000|2022-03-07 13:19:30|3717.93|3717.93|3717.41|3717.41|3717.93|3717.93|3717.1|3717.1|0
1646659180000|2022-03-07 13:19:40|3717.72|3717.72|3717.41|3717.41|3717.72|3717.72|3717.41|3717.41|0
1646659190000|2022-03-07 13:19:50|3717.52|3717.52|3717.15|3717.15|3717.77|3717.77|3717.15|3717.15|0
1646659200000|2022-03-07 13:20:00|3717.46|3717.46|3718.07|3718.07|3718.07|3718.07|3717.46|3717.46|0
1646659210000|2022-03-07 13:20:10|3717.92|3717.92|3719.16|3719.16|3719.16|3719.16|3717.92|3717.92|0
1646659220000|2022-03-07 13:20:20|3719.47|3719.47|3719.16|3719.16|3719.78|3719.78|3719.16|3719.16|0
1646659230000|2022-03-07 13:20:30|3719.25|3719.25|3719.35|3719.35|3719.35|3719.35|3719.25|3719.25|0
1646659240000|2022-03-07 13:20:40|3719.25|3719.25|3719.25|3719.25|3719.25|3719.25|3719.25|3719.25|0
1646659250000|2022-03-07 13:20:50|3718.94|3718.94|3717.65|3717.65|3718.94|3718.94|3717.55|3717.55|0
1646659260000|2022-03-07 13:21:00|3717.34|3717.34|3716.1|3716.1|3717.34|3717.34|3716.1|3716.1|0
1646659270000|2022-03-07 13:21:10|3716.19|3716.19|3718.47|3718.47|3718.47|3718.47|3716.19|3716.19|0
1646659280000|2022-03-07 13:21:20|3718.37|3718.37|3718.13|3718.13|3718.37|3718.37|3718.13|3718.13|0
1646659290000|2022-03-07 13:21:30|3718.19|3718.19|3717.54|3717.54|3718.19|3718.19|3717.47|3717.47|0
1646659300000|2022-03-07 13:21:40|3717.59|3717.59|3717.59|3717.59|3717.59|3717.59|3717.59|3717.59|0
1646659310000|2022-03-07 13:21:50|3717.68|3717.68|3718.93|3718.93|3718.93|3718.93|3717.68|3717.68|0
1646659320000|2022-03-07 13:22:00|3718.74|3718.74|3718.12|3718.12|3718.74|3718.74|3717.81|3717.81|0
1646659330000|2022-03-07 13:22:10|3718.06|3718.06|3717.94|3717.94|3718.06|3718.06|3717.94|3717.94|0
1646659340000|2022-03-07 13:22:20|3717.01|3717.01|3715.6|3715.6|3717.01|3717.01|3715.6|3715.6|0
1646659350000|2022-03-07 13:22:30|3715.92|3715.92|3714.96|3714.96|3715.92|3715.92|3714.96|3714.96|0
1646659360000|2022-03-07 13:22:40|3715.58|3715.58|3716.1|3716.1|3716.1|3716.1|3715.58|3715.58|0
1646659370000|2022-03-07 13:22:50|3715.48|3715.48|3715.48|3715.48|3715.48|3715.48|3715.48|3715.48|0
1646659380000|2022-03-07 13:23:00|3715.57|3715.57|3716.1|3716.1|3716.1|3716.1|3715.48|3715.48|0
1646659390000|2022-03-07 13:23:10|3716.26|3716.26|3716.88|3716.88|3717.5|3717.5|3716.26|3716.26|0
1646659400000|2022-03-07 13:23:20|3717.25|3717.25|3717.34|3717.34|3717.34|3717.34|3717.25|3717.25|0
1646659420000|2022-03-07 13:23:40|3717.5|3717.5|3717.67|3717.67|3717.67|3717.67|3717.46|3717.46|0
1646659430000|2022-03-07 13:23:50|3717.81|3717.81|3718.74|3718.74|3718.74|3718.74|3717.79|3717.79|0
1646659440000|2022-03-07 13:24:00|3718.9|3718.9|3721.18|3721.18|3721.18|3721.18|3718.9|3718.9|0
1646659450000|2022-03-07 13:24:10|3721.21|3721.21|3721.83|3721.83|3721.83|3721.83|3721.21|3721.21|0
1646659460000|2022-03-07 13:24:20|3722.2|3722.2|3722.24|3722.24|3722.24|3722.24|3722.11|3722.11|0
1646659470000|2022-03-07 13:24:30|3721.62|3721.62|3721.62|3721.62|3721.62|3721.62|3721.62|3721.62|0
1646659480000|2022-03-07 13:24:40|3721.93|3721.93|3722.23|3722.23|3722.23|3722.23|3721.93|3721.93|0
1646659490000|2022-03-07 13:24:50|3722.42|3722.42|3722.01|3722.01|3722.63|3722.63|3721.83|3721.83|0
1646659500000|2022-03-07 13:25:00|3722.05|3722.05|3721.8|3721.8|3722.05|3722.05|3721.8|3721.8|0
1646659510000|2022-03-07 13:25:10|3721.64|3721.64|3721.7|3721.7|3721.7|3721.7|3721.64|3721.64|0
1646659520000|2022-03-07 13:25:20|3722.32|3722.32|3722.79|3722.79|3723.03|3723.03|3722.32|3722.32|0
1646659530000|2022-03-07 13:25:30|3723.41|3723.41|3723.34|3723.34|3723.41|3723.41|3723.34|3723.34|0
1646659540000|2022-03-07 13:25:40|3724.28|3724.28|3724.59|3724.59|3724.59|3724.59|3724.28|3724.28|0
1646659550000|2022-03-07 13:25:50|3724.49|3724.49|3723.69|3723.69|3724.49|3724.49|3723.69|3723.69|0
1646659560000|2022-03-07 13:26:00|3723.84|3723.84|3723.49|3723.49|3723.84|3723.84|3723.49|3723.49|0
1646659570000|2022-03-07 13:26:10|3723.89|3723.89|3724.17|3724.17|3724.26|3724.26|3723.89|3723.89|0
1646659580000|2022-03-07 13:26:20|3724.48|3724.48|3723.5|3723.5|3724.48|3724.48|3723.5|3723.5|0
1646659590000|2022-03-07 13:26:30|3723.19|3723.19|3722.26|3722.26|3723.35|3723.35|3722.26|3722.26|0
1646659600000|2022-03-07 13:26:40|3722.21|3722.21|3721.82|3721.82|3722.21|3722.21|3721.67|3721.67|0
1646659610000|2022-03-07 13:26:50|3721.67|3721.67|3721.53|3721.53|3721.67|3721.67|3721.53|3721.53|0
1646659620000|2022-03-07 13:27:00|3720.91|3720.91|3720.29|3720.29|3720.91|3720.91|3720.13|3720.13|0
1646659630000|2022-03-07 13:27:10|3720.53|3720.53|3721.45|3721.45|3721.45|3721.45|3720.53|3720.53|0
1646659650000|2022-03-07 13:27:30|3721.4|3721.4|3721.4|3721.4|3721.4|3721.4|3721.4|3721.4|0
1646659660000|2022-03-07 13:27:40|3721.52|3721.52|3721.01|3721.01|3721.52|3721.52|3721.01|3721.01|0
1646659680000|2022-03-07 13:28:00|3720.86|3720.86|3720.51|3720.51|3720.86|3720.86|3720.51|3720.51|0
1646659690000|2022-03-07 13:28:10|3720.41|3720.41|3720.51|3720.51|3720.51|3720.51|3720.41|3720.41|0
1646659700000|2022-03-07 13:28:20|3720.6|3720.6|3720.37|3720.37|3720.6|3720.6|3720.29|3720.29|0
1646659710000|2022-03-07 13:28:30|3720.99|3720.99|3720.65|3720.65|3720.99|3720.99|3720.65|3720.65|0
1646659720000|2022-03-07 13:28:40|3720.8|3720.8|3720.64|3720.64|3720.8|3720.8|3720.49|3720.49|0
1646659730000|2022-03-07 13:28:50|3720.76|3720.76|3721.09|3721.09|3721.09|3721.09|3720.76|3720.76|0
1646659740000|2022-03-07 13:29:00|3721.28|3721.28|3721.44|3721.44|3721.9|3721.9|3721.28|3721.28|0
1646659750000|2022-03-07 13:29:10|3722.06|3722.06|3722.06|3722.06|3722.06|3722.06|3722.06|3722.06|0
1646659760000|2022-03-07 13:29:20|3722.37|3722.37|3722.87|3722.87|3722.99|3722.99|3722.37|3722.37|0
1646659770000|2022-03-07 13:29:30|3722.56|3722.56|3721.63|3721.63|3722.56|3722.56|3721.63|3721.63|0
1646659780000|2022-03-07 13:29:40|3721.35|3721.35|3720.95|3720.95|3721.35|3721.35|3720.73|3720.73|0
1646659790000|2022-03-07 13:29:50|3721.04|3721.04|3722.01|3722.01|3722.01|3722.01|3720.92|3720.92|0
1646659800000|2022-03-07 13:30:00|3722.32|3722.32|3722.33|3722.33|3722.57|3722.57|3722.32|3722.32|0
1646659810000|2022-03-07 13:30:10|3722.64|3722.64|3722.76|3722.76|3722.95|3722.95|3722.64|3722.64|0
1646659820000|2022-03-07 13:30:20|3722.6|3722.6|3721.97|3721.97|3722.6|3722.6|3721.94|3721.94|0
1646659830000|2022-03-07 13:30:30|3722.06|3722.06|3723.35|3723.35|3723.35|3723.35|3722.06|3722.06|0
1646659840000|2022-03-07 13:30:40|3723.04|3723.04|3722.67|3722.67|3723.04|3723.04|3722.67|3722.67|0
1646659850000|2022-03-07 13:30:50|3722.73|3722.73|3721.9|3721.9|3722.73|3722.73|3721.9|3721.9|0
1646659860000|2022-03-07 13:31:00|3721.59|3721.59|3721.74|3721.74|3721.74|3721.74|3721.59|3721.59|0
1646659870000|2022-03-07 13:31:10|3721.43|3721.43|3721.82|3721.82|3721.82|3721.82|3721.43|3721.43|0
1646659880000|2022-03-07 13:31:20|3721.2|3721.2|3721.51|3721.51|3721.51|3721.51|3721.2|3721.2|0
1646659890000|2022-03-07 13:31:30|3721.2|3721.2|3721.54|3721.54|3721.69|3721.69|3721.2|3721.2|0
1646659900000|2022-03-07 13:31:40|3722.16|3722.16|3722.78|3722.78|3722.78|3722.78|3722.16|3722.16|0
1646659910000|2022-03-07 13:31:50|3722.93|3722.93|3723.02|3723.02|3723.02|3723.02|3722.62|3722.62|0
1646659920000|2022-03-07 13:32:00|3723.3|3723.3|3724.18|3724.18|3724.18|3724.18|3723.3|3723.3|0
1646659930000|2022-03-07 13:32:10|3724|3724|3723.98|3723.98|3724|3724|3723.89|3723.89|0
1646659940000|2022-03-07 13:32:20|3723.83|3723.83|3724.48|3724.48|3724.89|3724.89|3723.64|3723.64|0
1646659950000|2022-03-07 13:32:30|3724.17|3724.17|3724.89|3724.89|3724.89|3724.89|3724.17|3724.17|0
1646659960000|2022-03-07 13:32:40|3725.51|3725.51|3724.89|3724.89|3726.24|3726.24|3724.54|3724.54|0
1646659970000|2022-03-07 13:32:50|3724.43|3724.43|3723.2|3723.2|3724.48|3724.48|3723.2|3723.2|0
1646659980000|2022-03-07 13:33:00|3723.14|3723.14|3722.15|3722.15|3723.14|3723.14|3722.15|3722.15|0
1646659990000|2022-03-07 13:33:10|3722.07|3722.07|3722.07|3722.07|3722.07|3722.07|3722.07|3722.07|0
1646660000000|2022-03-07 13:33:20|3723.01|3723.01|3723.25|3723.25|3723.4|3723.4|3723.01|3723.01|0
1646660010000|2022-03-07 13:33:30|3723.09|3723.09|3723|3723|3723.09|3723.09|3723|3723|0
1646660030000|2022-03-07 13:33:50|3723.15|3723.15|3722.91|3722.91|3723.15|3723.15|3722.84|3722.84|0
1646660040000|2022-03-07 13:34:00|3722.76|3722.76|3723.38|3723.38|3723.38|3723.38|3722.6|3722.6|0
1646660050000|2022-03-07 13:34:10|3724.31|3724.31|3725.06|3725.06|3725.13|3725.13|3724.31|3724.31|0
1646660060000|2022-03-07 13:34:20|3724.97|3724.97|3725.01|3725.01|3725.01|3725.01|3724.97|3724.97|0
1646660070000|2022-03-07 13:34:30|3724.7|3724.7|3724.48|3724.48|3724.7|3724.7|3724.39|3724.39|0
1646660090000|2022-03-07 13:34:50|3724.51|3724.51|3725.13|3725.13|3725.13|3725.13|3724.51|3724.51|0
1646660100000|2022-03-07 13:35:00|3724.82|3724.82|3726.53|3726.53|3726.53|3726.53|3724.82|3724.82|0
1646660110000|2022-03-07 13:35:10|3726.69|3726.69|3727|3727|3727|3727|3726.69|3726.69|0
1646660120000|2022-03-07 13:35:20|3726.84|3726.84|3727.05|3727.05|3727.18|3727.18|3726.84|3726.84|0
1646660130000|2022-03-07 13:35:30|3729.23|3729.23|3729.31|3729.31|3729.31|3729.31|3729.23|3729.23|0
1646660140000|2022-03-07 13:35:40|3729.5|3729.5|3729.81|3729.81|3729.81|3729.81|3729.5|3729.5|0
1646660150000|2022-03-07 13:35:50|3730|3730|3730.93|3730.93|3730.93|3730.93|3730|3730|0
1646660160000|2022-03-07 13:36:00|3731.08|3731.08|3730.92|3730.92|3731.44|3731.44|3730.92|3730.92|0
1646660170000|2022-03-07 13:36:10|3731.85|3731.85|3731.35|3731.35|3731.85|3731.85|3731.35|3731.35|0
1646660180000|2022-03-07 13:36:20|3730.42|3730.42|3731.97|3731.97|3731.97|3731.97|3730.42|3730.42|0
1646660190000|2022-03-07 13:36:30|3732|3732|3731.26|3731.26|3732|3732|3731.26|3731.26|0
1646660200000|2022-03-07 13:36:40|3730.95|3730.95|3729.39|3729.39|3730.95|3730.95|3729.39|3729.39|0
1646660220000|2022-03-07 13:37:00|3729.08|3729.08|3729.39|3729.39|3729.39|3729.39|3729.08|3729.08|0
1646660230000|2022-03-07 13:37:10|3729.47|3729.47|3728.97|3728.97|3729.47|3729.47|3728.95|3728.95|0
1646660240000|2022-03-07 13:37:20|3729.01|3729.01|3728.7|3728.7|3729.01|3729.01|3728.7|3728.7|0
1646660260000|2022-03-07 13:37:40|3728.72|3728.72|3728.33|3728.33|3728.77|3728.77|3728.31|3728.31|0
1646660270000|2022-03-07 13:37:50|3727.39|3727.39|3725.74|3725.74|3727.39|3727.39|3725.74|3725.74|0
1646660280000|2022-03-07 13:38:00|3725.83|3725.83|3727.74|3727.74|3727.98|3727.98|3725.83|3725.83|0
1646660290000|2022-03-07 13:38:10|3727.62|3727.62|3727.61|3727.61|3727.62|3727.62|3727.5|3727.5|0
1646660300000|2022-03-07 13:38:20|3727.92|3727.92|3729.47|3729.47|3729.54|3729.54|3727.92|3727.92|0
1646660310000|2022-03-07 13:38:30|3729.78|3729.78|3729.88|3729.88|3729.88|3729.88|3729.78|3729.78|0
1646660320000|2022-03-07 13:38:40|3729.57|3729.57|3729.73|3729.73|3729.88|3729.88|3729.57|3729.57|0
1646660330000|2022-03-07 13:38:50|3729.7|3729.7|3729.7|3729.7|3729.7|3729.7|3729.55|3729.55|0
1646660340000|2022-03-07 13:39:00|3729.89|3729.89|3728.48|3728.48|3729.89|3729.89|3728.48|3728.48|0
1646660350000|2022-03-07 13:39:10|3728.33|3728.33|3728.57|3728.57|3728.57|3728.57|3728.33|3728.33|0
1646660360000|2022-03-07 13:39:20|3728.51|3728.51|3729.15|3729.15|3729.15|3729.15|3728.51|3728.51|0
1646660370000|2022-03-07 13:39:30|3729.78|3729.78|3729.46|3729.46|3729.78|3729.78|3729.46|3729.46|0
1646660380000|2022-03-07 13:39:40|3728.84|3728.84|3728.84|3728.84|3728.84|3728.84|3728.84|3728.84|0
1646660390000|2022-03-07 13:39:50|3728.93|3728.93|3730.36|3730.36|3730.36|3730.36|3728.93|3728.93|0
1646660400000|2022-03-07 13:40:00|3730.45|3730.45|3731.07|3731.07|3731.07|3731.07|3730.45|3730.45|0
1646660410000|2022-03-07 13:40:10|3731.01|3731.01|3731.36|3731.36|3731.98|3731.98|3731.01|3731.01|0
1646660430000|2022-03-07 13:40:30|3731.2|3731.2|3731.51|3731.51|3731.51|3731.51|3731.2|3731.2|0
1646660440000|2022-03-07 13:40:40|3731.56|3731.56|3731.07|3731.07|3731.6|3731.6|3730.97|3730.97|0
1646660450000|2022-03-07 13:40:50|3731.18|3731.18|3730.68|3730.68|3731.18|3731.18|3730.68|3730.68|0
1646660460000|2022-03-07 13:41:00|3730.56|3730.56|3731.09|3731.09|3731.09|3731.09|3730.16|3730.16|0
1646660470000|2022-03-07 13:41:10|3730.47|3730.47|3730.47|3730.47|3730.47|3730.47|3730.47|3730.47|0
1646660480000|2022-03-07 13:41:20|3730.78|3730.78|3732.18|3732.18|3732.18|3732.18|3730.78|3730.78|0
1646660490000|2022-03-07 13:41:30|3732.09|3732.09|3732.09|3732.09|3732.09|3732.09|3732.09|3732.09|0
1646660500000|2022-03-07 13:41:40|3731.78|3731.78|3732.24|3732.24|3732.55|3732.55|3731.78|3731.78|0
1646660510000|2022-03-07 13:41:50|3731.93|3731.93|3733.06|3733.06|3733.1|3733.1|3731.93|3731.93|0
1646660520000|2022-03-07 13:42:00|3732.28|3732.28|3732.96|3732.96|3732.96|3732.96|3732.28|3732.28|0
1646660530000|2022-03-07 13:42:10|3732.87|3732.87|3732.56|3732.56|3732.87|3732.87|3732.56|3732.56|0
1646660540000|2022-03-07 13:42:20|3731.94|3731.94|3731.19|3731.19|3732.14|3732.14|3731.19|3731.19|0
1646660550000|2022-03-07 13:42:30|3731.12|3731.12|3730.5|3730.5|3731.12|3731.12|3730.5|3730.5|0
1646660560000|2022-03-07 13:42:40|3730.38|3730.38|3730.5|3730.5|3730.5|3730.5|3730.38|3730.38|0
1646660570000|2022-03-07 13:42:50|3730.56|3730.56|3730.6|3730.6|3730.6|3730.6|3730.56|3730.56|0
1646660580000|2022-03-07 13:43:00|3730.68|3730.68|3730.92|3730.92|3730.92|3730.92|3730.68|3730.68|0
1646660590000|2022-03-07 13:43:10|3731.02|3731.02|3730.96|3730.96|3731.02|3731.02|3730.96|3730.96|0
1646660600000|2022-03-07 13:43:20|3731.03|3731.03|3730.81|3730.81|3731.12|3731.12|3730.81|3730.81|0
1646660610000|2022-03-07 13:43:30|3730.72|3730.72|3729.61|3729.61|3730.72|3730.72|3729.61|3729.61|0
1646660620000|2022-03-07 13:43:40|3730.23|3730.23|3729.95|3729.95|3730.23|3730.23|3729.8|3729.8|0
1646660630000|2022-03-07 13:43:50|3730.26|3730.26|3730.36|3730.36|3730.36|3730.36|3730.26|3730.26|0
1646660640000|2022-03-07 13:44:00|3730.04|3730.04|3729.95|3729.95|3730.04|3730.04|3729.95|3729.95|0
1646660650000|2022-03-07 13:44:10|3729.18|3729.18|3729.33|3729.33|3729.33|3729.33|3729.18|3729.18|0
1646660660000|2022-03-07 13:44:20|3729.52|3729.52|3729.52|3729.52|3729.52|3729.52|3729.52|3729.52|0
1646660680000|2022-03-07 13:44:40|3730.14|3730.14|3730.14|3730.14|3730.14|3730.14|3730.14|3730.14|0
1646660690000|2022-03-07 13:44:50|3730.21|3730.21|3730.51|3730.51|3730.51|3730.51|3730.21|3730.21|0
1646660700000|2022-03-07 13:45:00|3730.82|3730.82|3731.9|3731.9|3731.9|3731.9|3730.51|3730.51|0
1646660710000|2022-03-07 13:45:10|3731.91|3731.91|3731.14|3731.14|3731.91|3731.91|3730.98|3730.98|0
1646660720000|2022-03-07 13:45:20|3731.76|3731.76|3732.38|3732.38|3732.38|3732.38|3731.76|3731.76|0
1646660730000|2022-03-07 13:45:30|3732.35|3732.35|3730.64|3730.64|3732.35|3732.35|3730.64|3730.64|0
1646660750000|2022-03-07 13:45:50|3730.68|3730.68|3731.77|3731.77|3731.77|3731.77|3730.68|3730.68|0
1646660760000|2022-03-07 13:46:00|3732.23|3732.23|3732.82|3732.82|3732.82|3732.82|3732.23|3732.23|0
1646660770000|2022-03-07 13:46:10|3732.94|3732.94|3732.79|3732.79|3733.36|3733.36|3732.79|3732.79|0
1646660780000|2022-03-07 13:46:20|3732.98|3732.98|3731.99|3731.99|3733.02|3733.02|3731.99|3731.99|0
1646660790000|2022-03-07 13:46:30|3732.3|3732.3|3732.3|3732.3|3732.3|3732.3|3732.3|3732.3|0
1646660800000|2022-03-07 13:46:40|3731.99|3731.99|3731.78|3731.78|3731.99|3731.99|3731.78|3731.78|0
1646660810000|2022-03-07 13:46:50|3731.16|3731.16|3731.16|3731.16|3731.63|3731.63|3731.16|3731.16|0
1646660820000|2022-03-07 13:47:00|3730.54|3730.54|3731.58|3731.58|3731.58|3731.58|3730.54|3730.54|0
1646660830000|2022-03-07 13:47:10|3731.73|3731.73|3731.95|3731.95|3732.51|3732.51|3731.58|3731.58|0
1646660840000|2022-03-07 13:47:20|3731.86|3731.86|3731.39|3731.39|3731.86|3731.86|3731.39|3731.39|0
1646660850000|2022-03-07 13:47:30|3731.51|3731.51|3731.51|3731.51|3731.51|3731.51|3731.51|3731.51|0
1646660860000|2022-03-07 13:47:40|3731.47|3731.47|3731.64|3731.64|3731.64|3731.64|3731.47|3731.47|0
1646660870000|2022-03-07 13:47:50|3731.74|3731.74|3730.74|3730.74|3731.74|3731.74|3730.74|3730.74|0
1646660880000|2022-03-07 13:48:00|3730.56|3730.56|3732.89|3732.89|3732.89|3732.89|3730.56|3730.56|0
1646660890000|2022-03-07 13:48:10|3732.93|3732.93|3733.15|3733.15|3733.15|3733.15|3732.93|3732.93|0
1646660910000|2022-03-07 13:48:30|3733.46|3733.46|3733.46|3733.46|3733.46|3733.46|3733.46|3733.46|0
1646660920000|2022-03-07 13:48:40|3733.77|3733.77|3734.08|3734.08|3734.08|3734.08|3733.77|3733.77|0
1646660930000|2022-03-07 13:48:50|3734.39|3734.39|3735.09|3735.09|3735.09|3735.09|3734.39|3734.39|0
1646660940000|2022-03-07 13:49:00|3734.78|3734.78|3734.78|3734.78|3735.09|3735.09|3734.78|3734.78|0
1646660950000|2022-03-07 13:49:10|3735.05|3735.05|3734.94|3734.94|3735.05|3735.05|3734.72|3734.72|0
1646660960000|2022-03-07 13:49:20|3735.25|3735.25|3735.62|3735.62|3735.62|3735.62|3735.25|3735.25|0
1646660970000|2022-03-07 13:49:30|3735.31|3735.31|3734.68|3734.68|3735.31|3735.31|3734.68|3734.68|0
1646660980000|2022-03-07 13:49:40|3734.59|3734.59|3733.79|3733.79|3734.59|3734.59|3733.12|3733.12|0
1646660990000|2022-03-07 13:49:50|3733.94|3733.94|3733.13|3733.13|3733.94|3733.94|3733.13|3733.13|0
1646661000000|2022-03-07 13:50:00|3732.64|3732.64|3732.73|3732.73|3732.73|3732.73|3732.64|3732.64|0
1646661010000|2022-03-07 13:50:10|3732.64|3732.64|3732.08|3732.08|3732.95|3732.95|3732.08|3732.08|0
1646661020000|2022-03-07 13:50:20|3731.77|3731.77|3731.05|3731.05|3731.77|3731.77|3731.05|3731.05|0
1646661030000|2022-03-07 13:50:30|3730.74|3730.74|3730.84|3730.84|3730.84|3730.84|3730.67|3730.67|0
1646661040000|2022-03-07 13:50:40|3731.46|3731.46|3732.08|3732.08|3732.08|3732.08|3731.46|3731.46|0
1646661050000|2022-03-07 13:50:50|3732.02|3732.02|3731.16|3731.16|3732.02|3732.02|3731.16|3731.16|0
1646661060000|2022-03-07 13:51:00|3731.11|3731.11|3731.19|3731.19|3731.23|3731.23|3731.05|3731.05|0
1646661070000|2022-03-07 13:51:10|3730.88|3730.88|3730.79|3730.79|3730.88|3730.88|3730.79|3730.79|0
1646661080000|2022-03-07 13:51:20|3730.48|3730.48|3729.97|3729.97|3730.52|3730.52|3729.97|3729.97|0
1646661090000|2022-03-07 13:51:30|3729.89|3729.89|3729.52|3729.52|3729.89|3729.89|3729.52|3729.52|0
1646661100000|2022-03-07 13:51:40|3729.53|3729.53|3729.11|3729.11|3729.84|3729.84|3729.11|3729.11|0
1646661110000|2022-03-07 13:51:50|3729.23|3729.23|3729.53|3729.53|3729.53|3729.53|3729.23|3729.23|0
1646661120000|2022-03-07 13:52:00|3729.69|3729.69|3728.45|3728.45|3729.69|3729.69|3728.14|3728.14|0
1646661130000|2022-03-07 13:52:10|3728.63|3728.63|3727.88|3727.88|3728.63|3728.63|3727.7|3727.7|0
1646661140000|2022-03-07 13:52:20|3728.19|3728.19|3728.39|3728.39|3728.68|3728.68|3728.19|3728.19|0
1646661150000|2022-03-07 13:52:30|3729.01|3729.01|3728.39|3728.39|3729.32|3729.32|3728.39|3728.39|0
1646661160000|2022-03-07 13:52:40|3728.48|3728.48|3728.53|3728.53|3728.53|3728.53|3727.9|3727.9|0
1646661170000|2022-03-07 13:52:50|3728.84|3728.84|3728.37|3728.37|3728.84|3728.84|3728.37|3728.37|0
1646661180000|2022-03-07 13:53:00|3728.59|3728.59|3728.5|3728.5|3728.59|3728.59|3728.5|3728.5|0
1646661200000|2022-03-07 13:53:20|3728.03|3728.03|3727.28|3727.28|3728.03|3728.03|3727.28|3727.28|0
1646661210000|2022-03-07 13:53:30|3727.44|3727.44|3727.37|3727.37|3728.62|3728.62|3727.37|3727.37|0
1646661220000|2022-03-07 13:53:40|3727.49|3727.49|3727.24|3727.24|3727.86|3727.86|3727.24|3727.24|0
1646661230000|2022-03-07 13:53:50|3727.33|3727.33|3727.99|3727.99|3728.58|3728.58|3727.33|3727.33|0
1646661240000|2022-03-07 13:54:00|3728.05|3728.05|3728.4|3728.4|3728.42|3728.42|3728.05|3728.05|0
1646661250000|2022-03-07 13:54:10|3728.32|3728.32|3728.32|3728.32|3728.32|3728.32|3728.32|3728.32|0
1646661260000|2022-03-07 13:54:20|3728.01|3728.01|3728.33|3728.33|3728.33|3728.33|3727.24|3727.24|0
1646661270000|2022-03-07 13:54:30|3728.48|3728.48|3728.52|3728.52|3728.67|3728.67|3728.36|3728.36|0
1646661280000|2022-03-07 13:54:40|3728.67|3728.67|3728.06|3728.06|3728.67|3728.67|3727.96|3727.96|0
1646661290000|2022-03-07 13:54:50|3727.87|3727.87|3727.51|3727.51|3727.87|3727.87|3726.89|3726.89|0
1646661300000|2022-03-07 13:55:00|3727.42|3727.42|3727.63|3727.63|3727.95|3727.95|3727.32|3727.32|0
1646661310000|2022-03-07 13:55:10|3727.59|3727.59|3726.61|3726.61|3727.59|3727.59|3726.61|3726.61|0
1646661320000|2022-03-07 13:55:20|3726.79|3726.79|3726.48|3726.48|3726.79|3726.79|3726.48|3726.48|0
1646661330000|2022-03-07 13:55:30|3726.79|3726.79|3726.79|3726.79|3726.79|3726.79|3726.79|3726.79|0
1646661340000|2022-03-07 13:55:40|3726.98|3726.98|3726.04|3726.04|3728.03|3728.03|3725.94|3725.94|0
1646661350000|2022-03-07 13:55:50|3725.95|3725.95|3725.95|3725.95|3725.95|3725.95|3725.95|3725.95|0
1646661360000|2022-03-07 13:56:00|3726.04|3726.04|3726.13|3726.13|3726.13|3726.13|3726.04|3726.04|0
1646661370000|2022-03-07 13:56:10|3725.82|3725.82|3725.7|3725.7|3725.82|3725.82|3725.7|3725.7|0
1646661380000|2022-03-07 13:56:20|3725.8|3725.8|3727.35|3727.35|3727.35|3727.35|3725.8|3725.8|0
1646661390000|2022-03-07 13:56:30|3727.66|3727.66|3727.71|3727.71|3727.71|3727.71|3727.66|3727.66|0
1646661400000|2022-03-07 13:56:40|3728.02|3728.02|3728.23|3728.23|3728.23|3728.23|3727.86|3727.86|0
1646661410000|2022-03-07 13:56:50|3728.39|3728.39|3727.81|3727.81|3728.43|3728.43|3727.81|3727.81|0
1646661420000|2022-03-07 13:57:00|3728.12|3728.12|3727.63|3727.63|3728.12|3728.12|3727.63|3727.63|0
1646661430000|2022-03-07 13:57:10|3727.78|3727.78|3727.78|3727.78|3727.78|3727.78|3727.78|3727.78|0
1646661440000|2022-03-07 13:57:20|3727.16|3727.16|3727.38|3727.38|3727.38|3727.38|3726.97|3726.97|0
1646661450000|2022-03-07 13:57:30|3727.69|3727.69|3728.62|3728.62|3728.62|3728.62|3727.69|3727.69|0
1646661460000|2022-03-07 13:57:40|3728.7|3728.7|3729.38|3729.38|3729.38|3729.38|3728.7|3728.7|0
1646661470000|2022-03-07 13:57:50|3729.56|3729.56|3731.12|3731.12|3731.12|3731.12|3729.56|3729.56|0
1646661480000|2022-03-07 13:58:00|3731.43|3731.43|3730.96|3730.96|3731.43|3731.43|3730.96|3730.96|0
1646661490000|2022-03-07 13:58:10|3730.34|3730.34|3730.65|3730.65|3730.65|3730.65|3730.02|3730.02|0
1646661500000|2022-03-07 13:58:20|3730.96|3730.96|3731.74|3731.74|3731.74|3731.74|3730.96|3730.96|0
1646661510000|2022-03-07 13:58:30|3732.05|3732.05|3730.96|3730.96|3732.05|3732.05|3730.34|3730.34|0
1646661520000|2022-03-07 13:58:40|3731.01|3731.01|3731.01|3731.01|3731.01|3731.01|3731.01|3731.01|0
1646661530000|2022-03-07 13:58:50|3731.1|3731.1|3728.39|3728.39|3731.1|3731.1|3728.39|3728.39|0
1646661540000|2022-03-07 13:59:00|3728.54|3728.54|3728.75|3728.75|3728.85|3728.85|3728.54|3728.54|0
1646661550000|2022-03-07 13:59:10|3728.8|3728.8|3729.33|3729.33|3729.43|3729.43|3728.8|3728.8|0
1646661560000|2022-03-07 13:59:20|3729.24|3729.24|3729.21|3729.21|3729.3|3729.3|3728.37|3728.37|0
1646661570000|2022-03-07 13:59:30|3729.19|3729.19|3728.95|3728.95|3729.19|3729.19|3728.95|3728.95|0
1646661580000|2022-03-07 13:59:40|3728.89|3728.89|3728.12|3728.12|3728.89|3728.89|3728.12|3728.12|0
1646661590000|2022-03-07 13:59:50|3728.21|3728.21|3728.06|3728.06|3728.21|3728.21|3728.06|3728.06|0
1646661600000|2022-03-07 14:00:00|3728.02|3728.02|3728.1|3728.1|3728.1|3728.1|3727.71|3727.71|0
1646661610000|2022-03-07 14:00:10|3728.19|3728.19|3728.39|3728.39|3729.22|3729.22|3728.19|3728.19|0
1646661620000|2022-03-07 14:00:20|3728.55|3728.55|3727.77|3727.77|3728.55|3728.55|3727.64|3727.64|0
1646661630000|2022-03-07 14:00:30|3728.08|3728.08|3728.57|3728.57|3728.57|3728.57|3728.08|3728.08|0
1646661640000|2022-03-07 14:00:40|3728.88|3728.88|3728.97|3728.97|3728.97|3728.97|3728.88|3728.88|0
1646661650000|2022-03-07 14:00:50|3729.07|3729.07|3729.12|3729.12|3729.43|3729.43|3729.07|3729.07|0
1646661660000|2022-03-07 14:01:00|3729.58|3729.58|3729.67|3729.67|3729.67|3729.67|3729.58|3729.58|0
1646661670000|2022-03-07 14:01:10|3729.79|3729.79|3729.13|3729.13|3729.79|3729.79|3729.13|3729.13|0
1646661690000|2022-03-07 14:01:30|3728.94|3728.94|3728.57|3728.57|3729.03|3729.03|3728.57|3728.57|0
1646661700000|2022-03-07 14:01:40|3729.5|3729.5|3727.7|3727.7|3729.5|3729.5|3727.7|3727.7|0
1646661710000|2022-03-07 14:01:50|3727.38|3727.38|3727.54|3727.54|3727.54|3727.54|3727.38|3727.38|0
1646661720000|2022-03-07 14:02:00|3727.69|3727.69|3729.58|3729.58|3729.58|3729.58|3727.69|3727.69|0
1646661730000|2022-03-07 14:02:10|3729.48|3729.48|3729.7|3729.7|3729.7|3729.7|3729.39|3729.39|0
1646661740000|2022-03-07 14:02:20|3730.01|3730.01|3730.32|3730.32|3730.32|3730.32|3730.01|3730.01|0
1646661750000|2022-03-07 14:02:30|3730.23|3730.23|3730.23|3730.23|3730.23|3730.23|3730.23|3730.23|0
1646661760000|2022-03-07 14:02:40|3728.53|3728.53|3729.32|3729.32|3729.32|3729.32|3728.37|3728.37|0
1646661770000|2022-03-07 14:02:50|3729.36|3729.36|3728.09|3728.09|3729.36|3729.36|3728.09|3728.09|0
1646661780000|2022-03-07 14:03:00|3728.4|3728.4|3729.11|3729.11|3729.11|3729.11|3728.09|3728.09|0
1646661790000|2022-03-07 14:03:10|3729.51|3729.51|3729.91|3729.91|3729.91|3729.91|3729.51|3729.51|0
1646661800000|2022-03-07 14:03:20|3729.3|3729.3|3729.35|3729.35|3729.45|3729.45|3728.68|3728.68|0
1646661810000|2022-03-07 14:03:30|3729.66|3729.66|3731.34|3731.34|3731.34|3731.34|3729.66|3729.66|0
1646661820000|2022-03-07 14:03:40|3731.03|3731.03|3732.06|3732.06|3732.06|3732.06|3731.03|3731.03|0
1646661830000|2022-03-07 14:03:50|3732.15|3732.15|3731.93|3731.93|3732.24|3732.24|3731.62|3731.62|0
1646661840000|2022-03-07 14:04:00|3731.97|3731.97|3732.81|3732.81|3732.81|3732.81|3731.78|3731.78|0
1646661850000|2022-03-07 14:04:10|3733.12|3733.12|3736.52|3736.52|3736.52|3736.52|3733.03|3733.03|0
1646661860000|2022-03-07 14:04:20|3736.21|3736.21|3737.02|3737.02|3737.14|3737.14|3736.21|3736.21|0
1646661870000|2022-03-07 14:04:30|3736.4|3736.4|3736.46|3736.46|3736.61|3736.61|3735.99|3735.99|0
1646661880000|2022-03-07 14:04:40|3736.15|3736.15|3735.26|3735.26|3736.15|3736.15|3735.26|3735.26|0
1646661890000|2022-03-07 14:04:50|3735.88|3735.88|3735.64|3735.64|3735.88|3735.88|3735.57|3735.57|0
1646661900000|2022-03-07 14:05:00|3735.7|3735.7|3735.7|3735.7|3736.63|3736.63|3735.7|3735.7|0
1646661910000|2022-03-07 14:05:10|3735.79|3735.79|3735.48|3735.48|3735.79|3735.79|3735.48|3735.48|0
1646661920000|2022-03-07 14:05:20|3735.17|3735.17|3734.92|3734.92|3735.17|3735.17|3734.61|3734.61|0
1646661930000|2022-03-07 14:05:30|3735.23|3735.23|3735.23|3735.23|3735.23|3735.23|3735.23|3735.23|0
1646661950000|2022-03-07 14:05:50|3735.85|3735.85|3736.91|3736.91|3736.91|3736.91|3735.85|3735.85|0
1646661960000|2022-03-07 14:06:00|3737.19|3737.19|3738.89|3738.89|3738.89|3738.89|3737.19|3737.19|0
1646661970000|2022-03-07 14:06:10|3738.57|3738.57|3739.44|3739.44|3739.44|3739.44|3738.57|3738.57|0
1646661980000|2022-03-07 14:06:20|3739.5|3739.5|3739.62|3739.62|3739.62|3739.62|3739.5|3739.5|0
1646661990000|2022-03-07 14:06:30|3739.78|3739.78|3737.84|3737.84|3739.78|3739.78|3737.78|3737.78|0
1646662000000|2022-03-07 14:06:40|3738.15|3738.15|3738.42|3738.42|3738.42|3738.42|3738.15|3738.15|0
1646662010000|2022-03-07 14:06:50|3738.4|3738.4|3737.66|3737.66|3738.4|3738.4|3737.51|3737.51|0
1646662020000|2022-03-07 14:07:00|3737.6|3737.6|3736.83|3736.83|3737.7|3737.7|3736.62|3736.62|0
1646662030000|2022-03-07 14:07:10|3736.52|3736.52|3735.27|3735.27|3736.52|3736.52|3734.92|3734.92|0
1646662040000|2022-03-07 14:07:20|3736.2|3736.2|3739.53|3739.53|3739.53|3739.53|3736.2|3736.2|0
1646662050000|2022-03-07 14:07:30|3740.15|3740.15|3740.83|3740.83|3741.45|3741.45|3740.15|3740.15|0
1646662060000|2022-03-07 14:07:40|3740.64|3740.64|3740.98|3740.98|3740.98|3740.98|3740.36|3740.36|0
1646662070000|2022-03-07 14:07:50|3741.1|3741.1|3740.79|3740.79|3741.1|3741.1|3740.79|3740.79|0
1646662080000|2022-03-07 14:08:00|3741.72|3741.72|3741.9|3741.9|3742.43|3742.43|3741.72|3741.72|0
1646662100000|2022-03-07 14:08:20|3743.15|3743.15|3743.02|3743.02|3743.24|3743.24|3743.02|3743.02|0
1646662110000|2022-03-07 14:08:30|3742.87|3742.87|3743.24|3743.24|3743.4|3743.4|3742.78|3742.78|0
1646662120000|2022-03-07 14:08:40|3743.22|3743.22|3743.16|3743.16|3743.22|3743.22|3743.16|3743.16|0
1646662130000|2022-03-07 14:08:50|3743.1|3743.1|3743.01|3743.01|3743.1|3743.1|3742.81|3742.81|0
1646662140000|2022-03-07 14:09:00|3742.91|3742.91|3744.34|3744.34|3744.65|3744.65|3742.47|3742.47|0
1646662150000|2022-03-07 14:09:10|3744.43|3744.43|3744.1|3744.1|3744.43|3744.43|3744.1|3744.1|0
1646662160000|2022-03-07 14:09:20|3745.03|3745.03|3745.96|3745.96|3745.96|3745.96|3745.03|3745.03|0
1646662170000|2022-03-07 14:09:30|3745.34|3745.34|3745.96|3745.96|3745.96|3745.96|3745.34|3745.34|0
1646662180000|2022-03-07 14:09:40|3745.34|3745.34|3745.28|3745.28|3745.34|3745.34|3745.28|3745.28|0
1646662190000|2022-03-07 14:09:50|3745.24|3745.24|3746.27|3746.27|3746.27|3746.27|3745.24|3745.24|0
1646662200000|2022-03-07 14:10:00|3746.58|3746.58|3746.29|3746.29|3746.76|3746.76|3746.14|3746.14|0
1646662210000|2022-03-07 14:10:10|3746.6|3746.6|3745.33|3745.33|3746.69|3746.69|3745.33|3745.33|0
1646662220000|2022-03-07 14:10:20|3745.17|3745.17|3745.17|3745.17|3745.17|3745.17|3745.17|3745.17|0
1646662230000|2022-03-07 14:10:30|3745.27|3745.27|3745.27|3745.27|3745.27|3745.27|3745.27|3745.27|0
1646662240000|2022-03-07 14:10:40|3744.91|3744.91|3744.62|3744.62|3745.37|3745.37|3744.62|3744.62|0
1646662250000|2022-03-07 14:10:50|3744.78|3744.78|3743.1|3743.1|3744.78|3744.78|3742.79|3742.79|0
1646662260000|2022-03-07 14:11:00|3743.02|3743.02|3742.93|3742.93|3743.02|3743.02|3742.93|3742.93|0
1646662270000|2022-03-07 14:11:10|3742.77|3742.77|3742.15|3742.15|3742.77|3742.77|3742.15|3742.15|0
1646662280000|2022-03-07 14:11:20|3741.53|3741.53|3741.59|3741.59|3741.59|3741.59|3741.43|3741.43|0
1646662290000|2022-03-07 14:11:30|3740.97|3740.97|3740.9|3740.9|3741.77|3741.77|3740.9|3740.9|0
1646662300000|2022-03-07 14:11:40|3740.81|3740.81|3743.06|3743.06|3743.25|3743.25|3740.72|3740.72|0
1646662310000|2022-03-07 14:11:50|3742.75|3742.75|3742.75|3742.75|3742.75|3742.75|3742.75|3742.75|0
1646662320000|2022-03-07 14:12:00|3742.65|3742.65|3743.58|3743.58|3743.58|3743.58|3742.65|3742.65|0
1646662330000|2022-03-07 14:12:10|3743.73|3743.73|3744.04|3744.04|3744.04|3744.04|3743.73|3743.73|0
1646662340000|2022-03-07 14:12:20|3743.73|3743.73|3743.02|3743.02|3743.73|3743.73|3743.02|3743.02|0
1646662350000|2022-03-07 14:12:30|3743.33|3743.33|3744.55|3744.55|3744.55|3744.55|3742.61|3742.61|0
1646662360000|2022-03-07 14:12:40|3744.77|3744.77|3744.66|3744.66|3745.13|3745.13|3744.41|3744.41|0
1646662370000|2022-03-07 14:12:50|3745.37|3745.37|3745.59|3745.59|3745.59|3745.59|3744.04|3744.04|0
1646662380000|2022-03-07 14:13:00|3745.68|3745.68|3745.68|3745.68|3745.68|3745.68|3745.68|3745.68|0
1646662390000|2022-03-07 14:13:10|3746.15|3746.15|3747.04|3747.04|3747.08|3747.08|3746.15|3746.15|0
1646662400000|2022-03-07 14:13:20|3746.73|3746.73|3746.63|3746.63|3746.73|3746.73|3746.63|3746.63|0
1646662410000|2022-03-07 14:13:30|3747.57|3747.57|3747.64|3747.64|3747.64|3747.64|3747.57|3747.57|0
1646662420000|2022-03-07 14:13:40|3747.02|3747.02|3745.77|3745.77|3747.02|3747.02|3745.77|3745.77|0
1646662440000|2022-03-07 14:14:00|3746.4|3746.4|3746.4|3746.4|3746.4|3746.4|3746.3|3746.3|0
1646662450000|2022-03-07 14:14:10|3746.31|3746.31|3746.85|3746.85|3746.85|3746.85|3745.73|3745.73|0
1646662460000|2022-03-07 14:14:20|3747.5|3747.5|3746.98|3746.98|3747.5|3747.5|3746.98|3746.98|0
1646662470000|2022-03-07 14:14:30|3746.36|3746.36|3745.58|3745.58|3746.36|3746.36|3745.49|3745.49|0
1646662480000|2022-03-07 14:14:40|3745.49|3745.49|3745.61|3745.61|3745.61|3745.61|3745.49|3745.49|0
1646662490000|2022-03-07 14:14:50|3745.92|3745.92|3745.92|3745.92|3745.92|3745.92|3745.92|3745.92|0
1646662500000|2022-03-07 14:15:00|3746.01|3746.01|3747.88|3747.88|3748.24|3748.24|3746.01|3746.01|0
1646662510000|2022-03-07 14:15:10|3748.5|3748.5|3747.36|3747.36|3748.5|3748.5|3747.36|3747.36|0
1646662520000|2022-03-07 14:15:20|3747.3|3747.3|3746.36|3746.36|3747.3|3747.3|3746.36|3746.36|0
1646662530000|2022-03-07 14:15:30|3746.89|3746.89|3747.72|3747.72|3747.91|3747.91|3746.89|3746.89|0
1646662540000|2022-03-07 14:15:40|3748.19|3748.19|3748.19|3748.19|3748.19|3748.19|3748.19|3748.19|0
1646662550000|2022-03-07 14:15:50|3748.14|3748.14|3747.26|3747.26|3748.2|3748.2|3747.26|3747.26|0
1646662560000|2022-03-07 14:16:00|3747.45|3747.45|3747.73|3747.73|3747.73|3747.73|3747.45|3747.45|0
1646662570000|2022-03-07 14:16:10|3747.82|3747.82|3748|3748|3748|3748|3747.82|3747.82|0
1646662580000|2022-03-07 14:16:20|3747.69|3747.69|3747.51|3747.51|3747.69|3747.69|3747.02|3747.02|0
1646662590000|2022-03-07 14:16:30|3747.61|3747.61|3747.88|3747.88|3747.88|3747.88|3747.61|3747.61|0
1646662600000|2022-03-07 14:16:40|3747.99|3747.99|3747.72|3747.72|3748.34|3748.34|3747.72|3747.72|0
1646662610000|2022-03-07 14:16:50|3747.41|3747.41|3746.78|3746.78|3747.41|3747.41|3746.78|3746.78|0
1646662620000|2022-03-07 14:17:00|3746.97|3746.97|3745.1|3745.1|3746.97|3746.97|3745.1|3745.1|0
1646662630000|2022-03-07 14:17:10|3745.56|3745.56|3746.03|3746.03|3746.18|3746.18|3745.56|3745.56|0
1646662640000|2022-03-07 14:17:20|3746.08|3746.08|3745.96|3745.96|3746.08|3746.08|3745.96|3745.96|0
1646662650000|2022-03-07 14:17:30|3745.34|3745.34|3744.61|3744.61|3745.34|3745.34|3744.61|3744.61|0
1646662660000|2022-03-07 14:17:40|3745.23|3745.23|3745.54|3745.54|3745.54|3745.54|3745.23|3745.23|0
1646662670000|2022-03-07 14:17:50|3745.85|3745.85|3745.23|3745.23|3745.85|3745.85|3745.23|3745.23|0
1646662680000|2022-03-07 14:18:00|3745.85|3745.85|3746.75|3746.75|3746.75|3746.75|3745.85|3745.85|0
1646662690000|2022-03-07 14:18:10|3746.12|3746.12|3745.81|3745.81|3746.12|3746.12|3745.81|3745.81|0
1646662700000|2022-03-07 14:18:20|3745.01|3745.01|3743.89|3743.89|3745.01|3745.01|3743.89|3743.89|0
1646662710000|2022-03-07 14:18:30|3743.83|3743.83|3744.51|3744.51|3744.51|3744.51|3743.83|3743.83|0
1646662720000|2022-03-07 14:18:40|3744.2|3744.2|3743.57|3743.57|3744.2|3744.2|3743.57|3743.57|0
1646662730000|2022-03-07 14:18:50|3743.88|3743.88|3744.25|3744.25|3744.25|3744.25|3743.79|3743.79|0
1646662740000|2022-03-07 14:19:00|3744.38|3744.38|3744.38|3744.38|3744.38|3744.38|3744.38|3744.38|0
1646662750000|2022-03-07 14:19:10|3744.69|3744.69|3747.45|3747.45|3747.5|3747.5|3744.69|3744.69|0
1646662760000|2022-03-07 14:19:20|3747.72|3747.72|3748.71|3748.71|3748.71|3748.71|3747.72|3747.72|0
1646662770000|2022-03-07 14:19:30|3748.8|3748.8|3747.72|3747.72|3748.8|3748.8|3747.41|3747.41|0
1646662780000|2022-03-07 14:19:40|3747.25|3747.25|3746.79|3746.79|3747.25|3747.25|3746.79|3746.79|0
1646662790000|2022-03-07 14:19:50|3746.92|3746.92|3746.92|3746.92|3746.92|3746.92|3746.92|3746.92|0
1646662800000|2022-03-07 14:20:00|3747.01|3747.01|3749.71|3749.71|3749.86|3749.86|3747.01|3747.01|0
1646662810000|2022-03-07 14:20:10|3750.02|3750.02|3750.35|3750.35|3750.35|3750.35|3749.65|3749.65|0
1646662820000|2022-03-07 14:20:20|3750.66|3750.66|3749.29|3749.29|3750.97|3750.97|3749.29|3749.29|0
1646662830000|2022-03-07 14:20:30|3749.92|3749.92|3750.94|3750.94|3750.94|3750.94|3749.6|3749.6|0
1646662840000|2022-03-07 14:20:40|3751.25|3751.25|3751.72|3751.72|3751.72|3751.72|3751.25|3751.25|0
1646662850000|2022-03-07 14:20:50|3752.09|3752.09|3751.81|3751.81|3752.4|3752.4|3751.19|3751.19|0
1646662860000|2022-03-07 14:21:00|3752.19|3752.19|3753.5|3753.5|3753.81|3753.81|3752.19|3752.19|0
1646662870000|2022-03-07 14:21:10|3753.34|3753.34|3751.81|3751.81|3753.34|3753.34|3751.56|3751.56|0
1646662880000|2022-03-07 14:21:20|3752.12|3752.12|3751.86|3751.86|3752.67|3752.67|3751.86|3751.86|0
1646662890000|2022-03-07 14:21:30|3751.92|3751.92|3753.16|3753.16|3753.16|3753.16|3751.92|3751.92|0
1646662900000|2022-03-07 14:21:40|3753.35|3753.35|3755.02|3755.02|3755.02|3755.02|3753.26|3753.26|0
1646662910000|2022-03-07 14:21:50|3755.17|3755.17|3755.27|3755.27|3755.27|3755.27|3755.17|3755.17|0
1646662920000|2022-03-07 14:22:00|3756.2|3756.2|3755.61|3755.61|3756.2|3756.2|3755.27|3755.27|0
1646662930000|2022-03-07 14:22:10|3755.79|3755.79|3756.12|3756.12|3756.27|3756.27|3755.79|3755.79|0
1646662940000|2022-03-07 14:22:20|3756.43|3756.43|3756.27|3756.27|3756.43|3756.43|3756.27|3756.27|0
1646662950000|2022-03-07 14:22:30|3756.18|3756.18|3759.11|3759.11|3759.11|3759.11|3756.18|3756.18|0
1646662960000|2022-03-07 14:22:40|3759.01|3759.01|3758.84|3758.84|3759.01|3759.01|3758.44|3758.44|0
1646662970000|2022-03-07 14:22:50|3758.52|3758.52|3758.43|3758.43|3758.52|3758.52|3758.43|3758.43|0
1646662980000|2022-03-07 14:23:00|3758.12|3758.12|3757.08|3757.08|3758.17|3758.17|3756.37|3756.37|0
1646662990000|2022-03-07 14:23:10|3757.39|3757.39|3756.77|3756.77|3757.39|3757.39|3756.77|3756.77|0
1646663000000|2022-03-07 14:23:20|3756.81|3756.81|3756.45|3756.45|3756.81|3756.81|3756.45|3756.45|0
1646663010000|2022-03-07 14:23:30|3756.48|3756.48|3757.44|3757.44|3757.53|3757.53|3756.48|3756.48|0
1646663020000|2022-03-07 14:23:40|3757.34|3757.34|3757.03|3757.03|3757.34|3757.34|3757.03|3757.03|0
1646663030000|2022-03-07 14:23:50|3757.34|3757.34|3758.88|3758.88|3758.88|3758.88|3757.34|3757.34|0
1646663040000|2022-03-07 14:24:00|3758.79|3758.79|3757.83|3757.83|3758.95|3758.95|3757.83|3757.83|0
1646663050000|2022-03-07 14:24:10|3757.68|3757.68|3757.43|3757.43|3757.98|3757.98|3757.43|3757.43|0
1646663060000|2022-03-07 14:24:20|3757.12|3757.12|3755.69|3755.69|3757.12|3757.12|3755.69|3755.69|0
1646663070000|2022-03-07 14:24:30|3754.75|3754.75|3753.42|3753.42|3754.75|3754.75|3753.42|3753.42|0
1646663080000|2022-03-07 14:24:40|3752.18|3752.18|3751.95|3751.95|3752.67|3752.67|3751.95|3751.95|0
1646663090000|2022-03-07 14:24:50|3752.05|3752.05|3752.19|3752.19|3752.19|3752.19|3752.05|3752.05|0
1646663100000|2022-03-07 14:25:00|3753.12|3753.12|3752.19|3752.19|3753.12|3753.12|3752.19|3752.19|0
1646663110000|2022-03-07 14:25:10|3752.5|3752.5|3752.19|3752.19|3752.5|3752.5|3752.19|3752.19|0
1646663120000|2022-03-07 14:25:20|3751.88|3751.88|3748.71|3748.71|3751.88|3751.88|3748.71|3748.71|0
1646663130000|2022-03-07 14:25:30|3749.64|3749.64|3749.55|3749.55|3749.64|3749.64|3749.55|3749.55|0
1646663140000|2022-03-07 14:25:40|3749.46|3749.46|3749.44|3749.44|3749.46|3749.46|3748.5|3748.5|0
1646663150000|2022-03-07 14:25:50|3749.34|3749.34|3749.65|3749.65|3749.97|3749.97|3749.34|3749.34|0
1646663160000|2022-03-07 14:26:00|3749.84|3749.84|3749.84|3749.84|3749.84|3749.84|3749.84|3749.84|0
1646663170000|2022-03-07 14:26:10|3749.53|3749.53|3748.66|3748.66|3749.59|3749.59|3748.5|3748.5|0
1646663180000|2022-03-07 14:26:20|3748.75|3748.75|3748.62|3748.62|3749.47|3749.47|3748.53|3748.53|0
1646663190000|2022-03-07 14:26:30|3748.53|3748.53|3748.68|3748.68|3748.84|3748.84|3748.53|3748.53|0
1646663200000|2022-03-07 14:26:40|3748.76|3748.76|3748.8|3748.8|3748.8|3748.8|3748.76|3748.76|0
1646663210000|2022-03-07 14:26:50|3748.96|3748.96|3748.03|3748.03|3748.96|3748.96|3748.03|3748.03|0
1646663220000|2022-03-07 14:27:00|3748.49|3748.49|3747.49|3747.49|3749.87|3749.87|3747.49|3747.49|0
1646663230000|2022-03-07 14:27:10|3747.68|3747.68|3747.06|3747.06|3747.68|3747.68|3747.06|3747.06|0
1646663240000|2022-03-07 14:27:20|3747.15|3747.15|3747.07|3747.07|3747.15|3747.15|3747.07|3747.07|0
1646663250000|2022-03-07 14:27:30|3747.38|3747.38|3748.31|3748.31|3748.31|3748.31|3747.38|3747.38|0
1646663260000|2022-03-07 14:27:40|3748.22|3748.22|3748.77|3748.77|3748.77|3748.77|3748.22|3748.22|0
1646663270000|2022-03-07 14:27:50|3748.68|3748.68|3748.05|3748.05|3748.68|3748.68|3748.05|3748.05|0
1646663280000|2022-03-07 14:28:00|3748.67|3748.67|3751.28|3751.28|3751.37|3751.37|3748.67|3748.67|0
1646663300000|2022-03-07 14:28:20|3751.16|3751.16|3751|3751|3751.16|3751.16|3751|3751|0
1646663310000|2022-03-07 14:28:30|3750.69|3750.69|3749.93|3749.93|3750.69|3750.69|3749.93|3749.93|0
1646663320000|2022-03-07 14:28:40|3749.84|3749.84|3748.16|3748.16|3749.84|3749.84|3748.16|3748.16|0
1646663330000|2022-03-07 14:28:50|3748.18|3748.18|3748.79|3748.79|3749.19|3749.19|3748.18|3748.18|0
1646663340000|2022-03-07 14:29:00|3748.97|3748.97|3749.18|3749.18|3749.9|3749.9|3748.87|3748.87|0
1646663350000|2022-03-07 14:29:10|3749.49|3749.49|3750.31|3750.31|3751.36|3751.36|3749.49|3749.49|0
1646663360000|2022-03-07 14:29:20|3750.21|3750.21|3749.23|3749.23|3750.21|3750.21|3749.13|3749.13|0
1646663370000|2022-03-07 14:29:30|3749.54|3749.54|3749.54|3749.54|3749.54|3749.54|3748.92|3748.92|0
1646663380000|2022-03-07 14:29:40|3749.23|3749.23|3748.81|3748.81|3749.78|3749.78|3748.81|3748.81|0
1646663390000|2022-03-07 14:29:50|3749.12|3749.12|3752.88|3752.88|3752.88|3752.88|3749.12|3749.12|0
1646663400000|2022-03-07 14:30:00|3753.06|3753.06|3756.85|3756.85|3756.85|3756.85|3752.41|3752.41|0
1646663410000|2022-03-07 14:30:10|3756.76|3756.76|3754.13|3754.13|3757.37|3757.37|3754.11|3754.11|0
1646663420000|2022-03-07 14:30:20|3754.22|3754.22|3754.53|3754.53|3754.63|3754.63|3753.54|3753.54|0
1646663430000|2022-03-07 14:30:30|3755.16|3755.16|3756.83|3756.83|3756.83|3756.83|3755.16|3755.16|0
1646663440000|2022-03-07 14:30:40|3756.77|3756.77|3756.56|3756.56|3757.18|3757.18|3756.25|3756.25|0
1646663450000|2022-03-07 14:30:50|3756.4|3756.4|3755.41|3755.41|3756.4|3756.4|3755.41|3755.41|0
1646663460000|2022-03-07 14:31:00|3755.1|3755.1|3756.8|3756.8|3757.3|3757.3|3754.48|3754.48|0
1646663470000|2022-03-07 14:31:10|3756.95|3756.95|3754.13|3754.13|3756.95|3756.95|3753.82|3753.82|0
1646663480000|2022-03-07 14:31:20|3754.2|3754.2|3753.67|3753.67|3754.2|3754.2|3753.36|3753.36|0
1646663490000|2022-03-07 14:31:30|3753.98|3753.98|3756.46|3756.46|3756.46|3756.46|3753.98|3753.98|0
1646663500000|2022-03-07 14:31:40|3757.08|3757.08|3757.4|3757.4|3758.02|3758.02|3756.77|3756.77|0
1646663510000|2022-03-07 14:31:50|3757.49|3757.49|3754.28|3754.28|3757.58|3757.58|3754.28|3754.28|0
1646663520000|2022-03-07 14:32:00|3755.52|3755.52|3756.8|3756.8|3756.8|3756.8|3755.52|3755.52|0
1646663530000|2022-03-07 14:32:10|3757.42|3757.42|3759.29|3759.29|3760.68|3760.68|3757.42|3757.42|0
1646663540000|2022-03-07 14:32:20|3759.91|3759.91|3758.34|3758.34|3759.91|3759.91|3758.34|3758.34|0
1646663550000|2022-03-07 14:32:30|3758.96|3758.96|3757.42|3757.42|3758.96|3758.96|3755.93|3755.93|0
1646663560000|2022-03-07 14:32:40|3757.61|3757.61|3758.68|3758.68|3758.77|3758.77|3757.51|3757.51|0
1646663570000|2022-03-07 14:32:50|3759.61|3759.61|3759.77|3759.77|3759.77|3759.77|3759.34|3759.34|0
1646663580000|2022-03-07 14:33:00|3760.23|3760.23|3762.41|3762.41|3762.5|3762.5|3759.27|3759.27|0
1646663590000|2022-03-07 14:33:10|3761.79|3761.79|3759.97|3759.97|3761.79|3761.79|3759.95|3759.95|0
1646663600000|2022-03-07 14:33:20|3760.09|3760.09|3758.02|3758.02|3760.14|3760.14|3758.02|3758.02|0
1646663610000|2022-03-07 14:33:30|3758.17|3758.17|3755.03|3755.03|3758.26|3758.26|3755.03|3755.03|0
1646663620000|2022-03-07 14:33:40|3754.72|3754.72|3753.63|3753.63|3754.72|3754.72|3753.63|3753.63|0
1646663630000|2022-03-07 14:33:50|3753.32|3753.32|3752.51|3752.51|3753.35|3753.35|3752.28|3752.28|0
1646663640000|2022-03-07 14:34:00|3752.45|3752.45|3752.65|3752.65|3753.83|3753.83|3751.96|3751.96|0
1646663650000|2022-03-07 14:34:10|3752.34|3752.34|3751.52|3751.52|3752.34|3752.34|3750.74|3750.74|0
1646663660000|2022-03-07 14:34:20|3752.76|3752.76|3751.2|3751.2|3752.91|3752.91|3749.34|3749.34|0
1646663670000|2022-03-07 14:34:30|3751.51|3751.51|3751.96|3751.96|3752.98|3752.98|3751.11|3751.11|0
1646663680000|2022-03-07 14:34:40|3752.33|3752.33|3755.06|3755.06|3755.06|3755.06|3752.33|3752.33|0
1646663690000|2022-03-07 14:34:50|3754.44|3754.44|3756.25|3756.25|3757.95|3757.95|3754.44|3754.44|0
1646663700000|2022-03-07 14:35:00|3756.56|3756.56|3756.77|3756.77|3756.8|3756.8|3755.22|3755.22|0
1646663710000|2022-03-07 14:35:10|3757.08|3757.08|3754.77|3754.77|3757.5|3757.5|3754.77|3754.77|0
1646663720000|2022-03-07 14:35:20|3754.68|3754.68|3757.18|3757.18|3757.18|3757.18|3754.52|3754.52|0
1646663730000|2022-03-07 14:35:30|3757.24|3757.24|3754.97|3754.97|3757.24|3757.24|3754.97|3754.97|0
1646663740000|2022-03-07 14:35:40|3754.35|3754.35|3756.08|3756.08|3756.08|3756.08|3753.64|3753.64|0
1646663750000|2022-03-07 14:35:50|3756.39|3756.39|3755.21|3755.21|3756.45|3756.45|3754.59|3754.59|0
1646663760000|2022-03-07 14:36:00|3755.26|3755.26|3754.2|3754.2|3755.26|3755.26|3754.05|3754.05|0
1646663770000|2022-03-07 14:36:10|3754.11|3754.11|3753.76|3753.76|3754.73|3754.73|3753.39|3753.39|0
1646663780000|2022-03-07 14:36:20|3753.88|3753.88|3754.76|3754.76|3755.3|3755.3|3753.88|3753.88|0
1646663790000|2022-03-07 14:36:30|3755|3755|3755.09|3755.09|3755.09|3755.09|3754.38|3754.38|0
1646663800000|2022-03-07 14:36:40|3755.15|3755.15|3755.29|3755.29|3755.6|3755.6|3754.05|3754.05|0
1646663810000|2022-03-07 14:36:50|3755.45|3755.45|3752.65|3752.65|3755.6|3755.6|3752.65|3752.65|0
1646663820000|2022-03-07 14:37:00|3752.34|3752.34|3751.59|3751.59|3752.34|3752.34|3751.59|3751.59|0
1646663830000|2022-03-07 14:37:10|3751.49|3751.49|3752.18|3752.18|3752.27|3752.27|3751.49|3751.49|0
1646663840000|2022-03-07 14:37:20|3752.12|3752.12|3749.85|3749.85|3752.4|3752.4|3749.56|3749.56|0
1646663850000|2022-03-07 14:37:30|3750|3750|3750.25|3750.25|3750.37|3750.37|3749.6|3749.6|0
1646663860000|2022-03-07 14:37:40|3750.4|3750.4|3749.5|3749.5|3750.56|3750.56|3749.19|3749.19|0
1646663870000|2022-03-07 14:37:50|3750.43|3750.43|3750.35|3750.35|3751.05|3751.05|3750|3750|0
1646663880000|2022-03-07 14:38:00|3750.65|3750.65|3750.66|3750.66|3750.9|3750.9|3750.43|3750.43|0
1646663890000|2022-03-07 14:38:10|3750.35|3750.35|3751.6|3751.6|3751.76|3751.76|3750.35|3750.35|0
1646663900000|2022-03-07 14:38:20|3751.91|3751.91|3752.63|3752.63|3752.63|3752.63|3751.7|3751.7|0
1646663910000|2022-03-07 14:38:30|3752.32|3752.32|3753.62|3753.62|3753.71|3753.71|3752.22|3752.22|0
1646663920000|2022-03-07 14:38:40|3753.5|3753.5|3751.27|3751.27|3753.5|3753.5|3751.15|3751.15|0
1646663930000|2022-03-07 14:38:50|3750.81|3750.81|3752.67|3752.67|3752.67|3752.67|3750.71|3750.71|0
1646663940000|2022-03-07 14:39:00|3752.05|3752.05|3751.49|3751.49|3752.2|3752.2|3751.49|3751.49|0
1646663950000|2022-03-07 14:39:10|3751.18|3751.18|3749.01|3749.01|3751.18|3751.18|3749.01|3749.01|0
1646663960000|2022-03-07 14:39:20|3749.31|3749.31|3752.07|3752.07|3752.38|3752.38|3749.31|3749.31|0
1646663970000|2022-03-07 14:39:30|3751.73|3751.73|3751.82|3751.82|3752.06|3752.06|3751.63|3751.63|0
1646663980000|2022-03-07 14:39:40|3751.95|3751.95|3752.06|3752.06|3752.25|3752.25|3751.63|3751.63|0
1646663990000|2022-03-07 14:39:50|3752.21|3752.21|3752.21|3752.21|3752.21|3752.21|3752.21|3752.21|0
1646664000000|2022-03-07 14:40:00|3751.9|3751.9|3750.45|3750.45|3751.9|3751.9|3749.67|3749.67|0
1646664010000|2022-03-07 14:40:10|3750.33|3750.33|3750.48|3750.48|3750.48|3750.48|3749.55|3749.55|0
1646664020000|2022-03-07 14:40:20|3749.86|3749.86|3751.08|3751.08|3751.39|3751.39|3749.84|3749.84|0
1646664030000|2022-03-07 14:40:30|3751.16|3751.16|3748.59|3748.59|3751.16|3751.16|3748.59|3748.59|0
1646664040000|2022-03-07 14:40:40|3748.53|3748.53|3747.29|3747.29|3748.53|3748.53|3747.29|3747.29|0
1646664050000|2022-03-07 14:40:50|3747.6|3747.6|3747.52|3747.52|3747.6|3747.6|3747.21|3747.21|0
1646664060000|2022-03-07 14:41:00|3747.92|3747.92|3746.74|3746.74|3748.29|3748.29|3746.74|3746.74|0
1646664070000|2022-03-07 14:41:10|3745.49|3745.49|3744.25|3744.25|3745.49|3745.49|3744.1|3744.1|0
1646664080000|2022-03-07 14:41:20|3743.94|3743.94|3747.46|3747.46|3747.48|3747.48|3743.92|3743.92|0
1646664090000|2022-03-07 14:41:30|3747.77|3747.77|3747|3747|3748.21|3748.21|3747|3747|0
1646664100000|2022-03-07 14:41:40|3747.62|3747.62|3748.03|3748.03|3748.03|3748.03|3747.62|3747.62|0
1646664110000|2022-03-07 14:41:50|3748.65|3748.65|3747.56|3747.56|3748.96|3748.96|3746.31|3746.31|0
1646664120000|2022-03-07 14:42:00|3748.18|3748.18|3748|3748|3748.18|3748.18|3747.06|3747.06|0
1646664130000|2022-03-07 14:42:10|3748.31|3748.31|3749.96|3749.96|3749.96|3749.96|3748.31|3748.31|0
1646664140000|2022-03-07 14:42:20|3749.91|3749.91|3751.55|3751.55|3752.09|3752.09|3749.91|3749.91|0
1646664150000|2022-03-07 14:42:30|3751.86|3751.86|3751.12|3751.12|3751.86|3751.86|3750.81|3750.81|0
1646664160000|2022-03-07 14:42:40|3751.27|3751.27|3749.38|3749.38|3751.27|3751.27|3749.38|3749.38|0
1646664170000|2022-03-07 14:42:50|3748.77|3748.77|3750.5|3750.5|3750.59|3750.59|3748.61|3748.61|0
1646664180000|2022-03-07 14:43:00|3750.56|3750.56|3751.67|3751.67|3751.98|3751.98|3750.56|3750.56|0
1646664190000|2022-03-07 14:43:10|3751.7|3751.7|3751.24|3751.24|3752.02|3752.02|3750.62|3750.62|0
1646664200000|2022-03-07 14:43:20|3750.62|3750.62|3750.69|3750.69|3751.68|3751.68|3750.44|3750.44|0
1646664210000|2022-03-07 14:43:30|3750.63|3750.63|3749.94|3749.94|3752.34|3752.34|3749.94|3749.94|0
1646664220000|2022-03-07 14:43:40|3749.31|3749.31|3746.86|3746.86|3749.31|3749.31|3746.86|3746.86|0
1646664230000|2022-03-07 14:43:50|3745.93|3745.93|3744.69|3744.69|3745.93|3745.93|3744.69|3744.69|0
1646664240000|2022-03-07 14:44:00|3745.31|3745.31|3745.43|3745.43|3745.68|3745.68|3744.97|3744.97|0
1646664250000|2022-03-07 14:44:10|3746.05|3746.05|3744.98|3744.98|3746.36|3746.36|3744.75|3744.75|0
1646664260000|2022-03-07 14:44:20|3744.83|3744.83|3744.42|3744.42|3745.2|3745.2|3743.65|3743.65|0
1646664270000|2022-03-07 14:44:30|3745.05|3745.05|3744.45|3744.45|3746.06|3746.06|3744.45|3744.45|0
1646664280000|2022-03-07 14:44:40|3744.76|3744.76|3745.38|3745.38|3745.38|3745.38|3744.76|3744.76|0
1646664290000|2022-03-07 14:44:50|3745.29|3745.29|3746.03|3746.03|3746.05|3746.05|3744.55|3744.55|0
1646664300000|2022-03-07 14:45:00|3746.18|3746.18|3748.76|3748.76|3748.76|3748.76|3746.18|3746.18|0
1646664310000|2022-03-07 14:45:10|3748.85|3748.85|3750.56|3750.56|3750.56|3750.56|3748.85|3748.85|0
1646664320000|2022-03-07 14:45:20|3750.74|3750.74|3750.69|3750.69|3751.69|3751.69|3750.22|3750.22|0
1646664330000|2022-03-07 14:45:30|3750.85|3750.85|3750.76|3750.76|3751|3751|3748.89|3748.89|0
1646664340000|2022-03-07 14:45:40|3749.82|3749.82|3749.07|3749.07|3749.82|3749.82|3748.76|3748.76|0
1646664350000|2022-03-07 14:45:50|3749.23|3749.23|3749.38|3749.38|3749.38|3749.38|3748.45|3748.45|0
1646664360000|2022-03-07 14:46:00|3749.47|3749.47|3745.98|3745.98|3749.47|3749.47|3745.98|3745.98|0
1646664370000|2022-03-07 14:46:10|3746.29|3746.29|3746.29|3746.29|3746.29|3746.29|3746.29|3746.29|0
1646664380000|2022-03-07 14:46:20|3746.21|3746.21|3747.45|3747.45|3747.45|3747.45|3746.21|3746.21|0
1646664390000|2022-03-07 14:46:30|3748.08|3748.08|3748.46|3748.46|3748.46|3748.46|3748.05|3748.05|0
1646664400000|2022-03-07 14:46:40|3749.08|3749.08|3749.79|3749.79|3749.79|3749.79|3749.08|3749.08|0
1646664410000|2022-03-07 14:46:50|3749.95|3749.95|3749.32|3749.32|3749.95|3749.95|3749.32|3749.32|0
1646664420000|2022-03-07 14:47:00|3749.42|3749.42|3748.93|3748.93|3749.51|3749.51|3748.58|3748.58|0
1646664430000|2022-03-07 14:47:10|3749.01|3749.01|3747.49|3747.49|3749.1|3749.1|3747.49|3747.49|0
1646664440000|2022-03-07 14:47:20|3747.18|3747.18|3747.43|3747.43|3747.43|3747.43|3747.18|3747.18|0
1646664450000|2022-03-07 14:47:30|3746.81|3746.81|3746.61|3746.61|3746.81|3746.81|3745.84|3745.84|0
1646664460000|2022-03-07 14:47:40|3747.55|3747.55|3747.08|3747.08|3747.86|3747.86|3746.77|3746.77|0
1646664470000|2022-03-07 14:47:50|3746.77|3746.77|3746.11|3746.11|3746.77|3746.77|3745.84|3745.84|0
1646664480000|2022-03-07 14:48:00|3746.06|3746.06|3745.9|3745.9|3746.06|3746.06|3745.9|3745.9|0
1646664490000|2022-03-07 14:48:10|3746.21|3746.21|3746.51|3746.51|3747.06|3747.06|3746.21|3746.21|0
1646664500000|2022-03-07 14:48:20|3746.56|3746.56|3745.94|3745.94|3746.56|3746.56|3745.94|3745.94|0
1646664510000|2022-03-07 14:48:30|3745.79|3745.79|3746.49|3746.49|3746.49|3746.49|3745.59|3745.59|0
1646664520000|2022-03-07 14:48:40|3745.87|3745.87|3745.31|3745.31|3745.87|3745.87|3745.31|3745.31|0
1646664530000|2022-03-07 14:48:50|3745.46|3745.46|3745.79|3745.79|3746.39|3746.39|3745.46|3745.46|0
1646664540000|2022-03-07 14:49:00|3745.88|3745.88|3744.81|3744.81|3745.88|3745.88|3744.71|3744.71|0
1646664550000|2022-03-07 14:49:10|3744.87|3744.87|3746.15|3746.15|3746.36|3746.36|3744.56|3744.56|0
1646664560000|2022-03-07 14:49:20|3746.25|3746.25|3745.61|3745.61|3746.33|3746.33|3744.62|3744.62|0
1646664570000|2022-03-07 14:49:30|3746.55|3746.55|3745.05|3745.05|3746.55|3746.55|3744.75|3744.75|0
1646664580000|2022-03-07 14:49:40|3745.08|3745.08|3746.37|3746.37|3746.37|3746.37|3745.08|3745.08|0
1646664590000|2022-03-07 14:49:50|3746.46|3746.46|3745.92|3745.92|3746.46|3746.46|3745.92|3745.92|0
1646664600000|2022-03-07 14:50:00|3745.99|3745.99|3746.97|3746.97|3746.97|3746.97|3745.99|3745.99|0
1646664610000|2022-03-07 14:50:10|3747.02|3747.02|3745.13|3745.13|3747.02|3747.02|3744.66|3744.66|0
1646664620000|2022-03-07 14:50:20|3744.82|3744.82|3744.51|3744.51|3745.18|3745.18|3744.2|3744.2|0
1646664630000|2022-03-07 14:50:30|3744.69|3744.69|3747.37|3747.37|3747.99|3747.99|3744.69|3744.69|0
1646664640000|2022-03-07 14:50:40|3747.06|3747.06|3746.1|3746.1|3747.06|3747.06|3746.03|3746.03|0
1646664650000|2022-03-07 14:50:50|3745.17|3745.17|3745.44|3745.44|3745.79|3745.79|3745.17|3745.17|0
1646664660000|2022-03-07 14:51:00|3745.75|3745.75|3745.37|3745.37|3746.33|3746.33|3745.37|3745.37|0
1646664670000|2022-03-07 14:51:10|3745.21|3745.21|3744.48|3744.48|3745.37|3745.37|3744.16|3744.16|0
1646664680000|2022-03-07 14:51:20|3744.16|3744.16|3744.25|3744.25|3745.13|3745.13|3744.16|3744.16|0
1646664690000|2022-03-07 14:51:30|3744.09|3744.09|3744.02|3744.02|3744.34|3744.34|3743.96|3743.96|0
1646664700000|2022-03-07 14:51:40|3744.64|3744.64|3745.04|3745.04|3745.04|3745.04|3744.02|3744.02|0
1646664710000|2022-03-07 14:51:50|3744.89|3744.89|3745.94|3745.94|3745.94|3745.94|3744.19|3744.19|0
1646664720000|2022-03-07 14:52:00|3746.03|3746.03|3746.41|3746.41|3746.41|3746.41|3746.03|3746.03|0
1646664730000|2022-03-07 14:52:10|3746.35|3746.35|3746.47|3746.47|3746.78|3746.78|3746.35|3746.35|0
1646664740000|2022-03-07 14:52:20|3746.65|3746.65|3746.44|3746.44|3746.7|3746.7|3746.31|3746.31|0
1646664750000|2022-03-07 14:52:30|3746.42|3746.42|3746.82|3746.82|3747.25|3747.25|3746.42|3746.42|0
1646664760000|2022-03-07 14:52:40|3746.86|3746.86|3746.87|3746.87|3746.92|3746.92|3746.24|3746.24|0
1646664770000|2022-03-07 14:52:50|3746.82|3746.82|3748.06|3748.06|3748.06|3748.06|3746.78|3746.78|0
1646664780000|2022-03-07 14:53:00|3748.34|3748.34|3747.74|3747.74|3748.52|3748.52|3747.74|3747.74|0
1646664790000|2022-03-07 14:53:10|3748.05|3748.05|3748.29|3748.29|3748.29|3748.29|3747.55|3747.55|0
1646664800000|2022-03-07 14:53:20|3748.14|3748.14|3747.45|3747.45|3748.14|3748.14|3747.45|3747.45|0
1646664810000|2022-03-07 14:53:30|3747.3|3747.3|3746.46|3746.46|3747.3|3747.3|3746.46|3746.46|0
1646664820000|2022-03-07 14:53:40|3746.37|3746.37|3747.13|3747.13|3747.16|3747.16|3746.37|3746.37|0
1646664830000|2022-03-07 14:53:50|3747.11|3747.11|3746.43|3746.43|3747.11|3747.11|3746.39|3746.39|0
1646664840000|2022-03-07 14:54:00|3746.58|3746.58|3748.26|3748.26|3748.26|3748.26|3746.45|3746.45|0
1646664850000|2022-03-07 14:54:10|3747.95|3747.95|3747.47|3747.47|3747.99|3747.99|3747.47|3747.47|0
1646664860000|2022-03-07 14:54:20|3747.37|3747.37|3747.03|3747.03|3747.37|3747.37|3746.88|3746.88|0
1646664870000|2022-03-07 14:54:30|3747.08|3747.08|3747.16|3747.16|3747.18|3747.18|3747.03|3747.03|0
1646664880000|2022-03-07 14:54:40|3747.28|3747.28|3747.47|3747.47|3747.47|3747.47|3747.28|3747.28|0
1646664890000|2022-03-07 14:54:50|3747.31|3747.31|3749.49|3749.49|3749.49|3749.49|3747.31|3747.31|0
1646664900000|2022-03-07 14:55:00|3749.03|3749.03|3748.47|3748.47|3749.03|3749.03|3748.41|3748.41|0
1646664910000|2022-03-07 14:55:10|3748.65|3748.65|3749.16|3749.16|3749.16|3749.16|3748.65|3748.65|0
1646664920000|2022-03-07 14:55:20|3748.92|3748.92|3749.42|3749.42|3749.73|3749.73|3748.92|3748.92|0
1646664930000|2022-03-07 14:55:30|3749.58|3749.58|3750.2|3750.2|3750.2|3750.2|3749.58|3749.58|0
1646664940000|2022-03-07 14:55:40|3750.35|3750.35|3751.54|3751.54|3751.54|3751.54|3750.35|3750.35|0
1646664950000|2022-03-07 14:55:50|3751.85|3751.85|3753.73|3753.73|3754.66|3754.66|3751.85|3751.85|0
1646664960000|2022-03-07 14:56:00|3753.79|3753.79|3752.9|3752.9|3753.83|3753.83|3752.9|3752.9|0
1646664970000|2022-03-07 14:56:10|3752.99|3752.99|3753.46|3753.46|3753.46|3753.46|3752.76|3752.76|0
1646664980000|2022-03-07 14:56:20|3753.15|3753.15|3752.05|3752.05|3753.15|3753.15|3751.74|3751.74|0
1646664990000|2022-03-07 14:56:30|3751.74|3751.74|3751.93|3751.93|3751.93|3751.93|3751.74|3751.74|0
1646665000000|2022-03-07 14:56:40|3751.62|3751.62|3751.06|3751.06|3751.93|3751.93|3750.94|3750.94|0
1646665010000|2022-03-07 14:56:50|3750.88|3750.88|3752.26|3752.26|3752.26|3752.26|3750.82|3750.82|0
1646665020000|2022-03-07 14:57:00|3751.95|3751.95|3752.96|3752.96|3753.08|3753.08|3751.95|3751.95|0
1646665030000|2022-03-07 14:57:10|3752.87|3752.87|3752.46|3752.46|3753.53|3753.53|3752.46|3752.46|0
1646665040000|2022-03-07 14:57:20|3752.15|3752.15|3751.63|3751.63|3752.15|3752.15|3751.63|3751.63|0
1646665050000|2022-03-07 14:57:30|3751.47|3751.47|3750.16|3750.16|3751.47|3751.47|3750.16|3750.16|0
1646665060000|2022-03-07 14:57:40|3749.97|3749.97|3748.99|3748.99|3749.97|3749.97|3748.68|3748.68|0
1646665070000|2022-03-07 14:57:50|3748.94|3748.94|3749.8|3749.8|3749.8|3749.8|3748.94|3748.94|0
1646665080000|2022-03-07 14:58:00|3749.18|3749.18|3748.22|3748.22|3749.18|3749.18|3748.06|3748.06|0
1646665090000|2022-03-07 14:58:10|3748.31|3748.31|3747.37|3747.37|3748.97|3748.97|3746.84|3746.84|0
1646665100000|2022-03-07 14:58:20|3747.32|3747.32|3747.57|3747.57|3747.57|3747.57|3746.89|3746.89|0
1646665110000|2022-03-07 14:58:30|3747.38|3747.38|3747.8|3747.8|3747.8|3747.8|3746.09|3746.09|0
1646665120000|2022-03-07 14:58:40|3748.11|3748.11|3748.96|3748.96|3748.96|3748.96|3747.95|3747.95|0
1646665130000|2022-03-07 14:58:50|3748.65|3748.65|3747.89|3747.89|3748.65|3748.65|3747.67|3747.67|0
1646665140000|2022-03-07 14:59:00|3747.98|3747.98|3746.86|3746.86|3747.98|3747.98|3746.8|3746.8|0
1646665150000|2022-03-07 14:59:10|3746.76|3746.76|3746.77|3746.77|3746.89|3746.89|3746.76|3746.76|0
1646665160000|2022-03-07 14:59:20|3746.67|3746.67|3746.32|3746.32|3746.67|3746.67|3746.32|3746.32|0
1646665170000|2022-03-07 14:59:30|3746.94|3746.94|3747.68|3747.68|3747.68|3747.68|3746.63|3746.63|0
1646665180000|2022-03-07 14:59:40|3747.84|3747.84|3748.1|3748.1|3748.1|3748.1|3747.48|3747.48|0
1646665190000|2022-03-07 14:59:50|3748.28|3748.28|3748.86|3748.86|3749.17|3749.17|3748.22|3748.22|0
1646665200000|2022-03-07 15:00:00|3748.54|3748.54|3747|3747|3748.54|3748.54|3747|3747|0
1646665210000|2022-03-07 15:00:10|3747.31|3747.31|3746.69|3746.69|3747.31|3747.31|3746.69|3746.69|0
1646665220000|2022-03-07 15:00:20|3746.74|3746.74|3746.89|3746.89|3747.51|3747.51|3745.96|3745.96|0
1646665230000|2022-03-07 15:00:30|3746.58|3746.58|3745.21|3745.21|3747.26|3747.26|3745.17|3745.17|0
1646665240000|2022-03-07 15:00:40|3745.08|3745.08|3745.09|3745.09|3745.12|3745.12|3744.81|3744.81|0
1646665250000|2022-03-07 15:00:50|3744.47|3744.47|3744.78|3744.78|3745.09|3745.09|3744.47|3744.47|0
1646665260000|2022-03-07 15:01:00|3744.74|3744.74|3743.82|3743.82|3744.94|3744.94|3743.51|3743.51|0
1646665270000|2022-03-07 15:01:10|3743.2|3743.2|3743.26|3743.26|3743.88|3743.88|3743.17|3743.17|0
1646665280000|2022-03-07 15:01:20|3743.57|3743.57|3742.72|3742.72|3743.66|3743.66|3742.72|3742.72|0
1646665290000|2022-03-07 15:01:30|3742.41|3742.41|3741.7|3741.7|3742.72|3742.72|3741.7|3741.7|0
1646665300000|2022-03-07 15:01:40|3741.6|3741.6|3739.77|3739.77|3741.6|3741.6|3739.77|3739.77|0
1646665310000|2022-03-07 15:01:50|3739.68|3739.68|3739.41|3739.41|3740.03|3740.03|3739.41|3739.41|0
1646665320000|2022-03-07 15:02:00|3739.35|3739.35|3739.02|3739.02|3739.35|3739.35|3738.73|3738.73|0
1646665330000|2022-03-07 15:02:10|3739.2|3739.2|3739.45|3739.45|3739.83|3739.83|3739.2|3739.2|0
1646665340000|2022-03-07 15:02:20|3739.55|3739.55|3740.47|3740.47|3740.47|3740.47|3739.55|3739.55|0
1646665350000|2022-03-07 15:02:30|3742.03|3742.03|3742.97|3742.97|3742.97|3742.97|3742.03|3742.03|0
1646665360000|2022-03-07 15:02:40|3743.28|3743.28|3743.25|3743.25|3743.47|3743.47|3743.25|3743.25|0
1646665370000|2022-03-07 15:02:50|3743.41|3743.41|3744.34|3744.34|3744.65|3744.65|3743.41|3743.41|0
1646665380000|2022-03-07 15:03:00|3744.03|3744.03|3743.31|3743.31|3744.12|3744.12|3743.31|3743.31|0
1646665390000|2022-03-07 15:03:10|3743.41|3743.41|3742.51|3742.51|3743.41|3743.41|3742.51|3742.51|0
1646665400000|2022-03-07 15:03:20|3742.46|3742.46|3741.91|3741.91|3742.46|3742.46|3741.79|3741.79|0
1646665410000|2022-03-07 15:03:30|3741.75|3741.75|3741.66|3741.66|3742.23|3742.23|3741.6|3741.6|0
1646665420000|2022-03-07 15:03:40|3741.04|3741.04|3739.8|3739.8|3741.04|3741.04|3739.8|3739.8|0
1646665430000|2022-03-07 15:03:50|3740.73|3740.73|3739.49|3739.49|3740.73|3740.73|3739.49|3739.49|0
1646665440000|2022-03-07 15:04:00|3739.68|3739.68|3740.21|3740.21|3740.21|3740.21|3739.58|3739.58|0
1646665450000|2022-03-07 15:04:10|3739.89|3739.89|3739.6|3739.6|3740.76|3740.76|3739.6|3739.6|0
1646665460000|2022-03-07 15:04:20|3739.57|3739.57|3740.39|3740.39|3740.74|3740.74|3739.57|3739.57|0
1646665470000|2022-03-07 15:04:30|3740.27|3740.27|3738.44|3738.44|3740.27|3740.27|3738.39|3738.39|0
1646665480000|2022-03-07 15:04:40|3738.59|3738.59|3738.64|3738.64|3738.95|3738.95|3738.59|3738.59|0
1646665490000|2022-03-07 15:04:50|3738.33|3738.33|3737.6|3737.6|3738.95|3738.95|3737.6|3737.6|0
1646665500000|2022-03-07 15:05:00|3738.22|3738.22|3739.22|3739.22|3739.22|3739.22|3738.22|3738.22|0
1646665510000|2022-03-07 15:05:10|3739.37|3739.37|3743.01|3743.01|3743.01|3743.01|3739.37|3739.37|0
1646665520000|2022-03-07 15:05:20|3743.72|3743.72|3741.58|3741.58|3743.91|3743.91|3741.58|3741.58|0
1646665530000|2022-03-07 15:05:30|3741.68|3741.68|3742.79|3742.79|3742.81|3742.81|3741.58|3741.58|0
1646665540000|2022-03-07 15:05:40|3742.88|3742.88|3743.1|3743.1|3743.1|3743.1|3742.79|3742.79|0
1646665550000|2022-03-07 15:05:50|3743.33|3743.33|3743.92|3743.92|3745.2|3745.2|3743.33|3743.33|0
1646665560000|2022-03-07 15:06:00|3743.83|3743.83|3742.75|3742.75|3743.83|3743.83|3742.75|3742.75|0
1646665570000|2022-03-07 15:06:10|3742.44|3742.44|3742.44|3742.44|3742.44|3742.44|3742.44|3742.44|0
1646665580000|2022-03-07 15:06:20|3742.75|3742.75|3741.78|3741.78|3742.75|3742.75|3741.78|3741.78|0
1646665590000|2022-03-07 15:06:30|3741.63|3741.63|3740.67|3740.67|3741.63|3741.63|3740.67|3740.67|0
1646665600000|2022-03-07 15:06:40|3740.61|3740.61|3740.82|3740.82|3741.45|3741.45|3740.51|3740.51|0
1646665610000|2022-03-07 15:06:50|3741.13|3741.13|3741.14|3741.14|3741.35|3741.35|3741.04|3741.04|0
1646665620000|2022-03-07 15:07:00|3741.24|3741.24|3740.83|3740.83|3741.32|3741.32|3739.99|3739.99|0
1646665630000|2022-03-07 15:07:10|3740.87|3740.87|3741.43|3741.43|3741.43|3741.43|3740.87|3740.87|0
1646665640000|2022-03-07 15:07:20|3741.12|3741.12|3740.23|3740.23|3741.52|3741.52|3740.23|3740.23|0
1646665650000|2022-03-07 15:07:30|3740.85|3740.85|3742.62|3742.62|3742.62|3742.62|3740.85|3740.85|0
1646665660000|2022-03-07 15:07:40|3742.8|3742.8|3742.96|3742.96|3743.05|3743.05|3742.8|3742.8|0
1646665670000|2022-03-07 15:07:50|3743.05|3743.05|3743.05|3743.05|3743.67|3743.67|3743.05|3743.05|0
1646665680000|2022-03-07 15:08:00|3743.36|3743.36|3743.47|3743.47|3743.47|3743.47|3743.16|3743.16|0
1646665690000|2022-03-07 15:08:10|3743.78|3743.78|3744.71|3744.71|3744.71|3744.71|3743.78|3743.78|0
1646665700000|2022-03-07 15:08:20|3745.02|3745.02|3745.89|3745.89|3746.04|3746.04|3744.99|3744.99|0
1646665710000|2022-03-07 15:08:30|3745.58|3745.58|3746.98|3746.98|3746.98|3746.98|3745.58|3745.58|0
1646665720000|2022-03-07 15:08:40|3746.67|3746.67|3746.04|3746.04|3746.67|3746.67|3746.04|3746.04|0
1646665730000|2022-03-07 15:08:50|3745.42|3745.42|3744.65|3744.65|3745.42|3745.42|3743.78|3743.78|0
1646665740000|2022-03-07 15:09:00|3743.72|3743.72|3742.82|3742.82|3743.72|3743.72|3742.52|3742.52|0
1646665750000|2022-03-07 15:09:10|3742.67|3742.67|3742.73|3742.73|3743.14|3743.14|3742.52|3742.52|0
1646665760000|2022-03-07 15:09:20|3742.64|3742.64|3741.96|3741.96|3742.64|3742.64|3741.63|3741.63|0
1646665770000|2022-03-07 15:09:30|3742.58|3742.58|3742.98|3742.98|3742.98|3742.98|3742.58|3742.58|0
1646665780000|2022-03-07 15:09:40|3743.29|3743.29|3742.77|3742.77|3743.29|3743.29|3742.77|3742.77|0
1646665790000|2022-03-07 15:09:50|3742.46|3742.46|3741.81|3741.81|3742.46|3742.46|3741.81|3741.81|0
1646665800000|2022-03-07 15:10:00|3741.37|3741.37|3741.23|3741.23|3741.99|3741.99|3739.53|3739.53|0
1646665810000|2022-03-07 15:10:10|3741.47|3741.47|3742.45|3742.45|3742.45|3742.45|3741.47|3741.47|0
1646665820000|2022-03-07 15:10:20|3742.13|3742.13|3740.68|3740.68|3742.13|3742.13|3740.68|3740.68|0
1646665830000|2022-03-07 15:10:30|3740.61|3740.61|3739.68|3739.68|3740.61|3740.61|3739.68|3739.68|0
1646665840000|2022-03-07 15:10:40|3739.79|3739.79|3739.85|3739.85|3739.85|3739.85|3739.7|3739.7|0
1646665850000|2022-03-07 15:10:50|3738.92|3738.92|3739.07|3739.07|3739.23|3739.23|3738.61|3738.61|0
1646665860000|2022-03-07 15:11:00|3738.95|3738.95|3739.89|3739.89|3740.02|3740.02|3737.97|3737.97|0
1646665870000|2022-03-07 15:11:10|3739.93|3739.93|3739.98|3739.98|3740.96|3740.96|3739.93|3739.93|0
1646665880000|2022-03-07 15:11:20|3741.23|3741.23|3740.44|3740.44|3741.79|3741.79|3740.19|3740.19|0
1646665890000|2022-03-07 15:11:30|3739.67|3739.67|3739.13|3739.13|3739.67|3739.67|3739.1|3739.1|0
1646665900000|2022-03-07 15:11:40|3739.25|3739.25|3739.35|3739.35|3739.35|3739.35|3739.25|3739.25|0
1646665910000|2022-03-07 15:11:50|3739.46|3739.46|3739.09|3739.09|3739.56|3739.56|3739.09|3739.09|0
1646665920000|2022-03-07 15:12:00|3739.4|3739.4|3739.44|3739.44|3739.44|3739.44|3738.51|3738.51|0
1646665930000|2022-03-07 15:12:10|3739.13|3739.13|3738.86|3738.86|3739.44|3739.44|3738.76|3738.76|0
1646665940000|2022-03-07 15:12:20|3738.74|3738.74|3739.42|3739.42|3739.88|3739.88|3738.74|3738.74|0
1646665950000|2022-03-07 15:12:30|3738.49|3738.49|3737.63|3737.63|3738.8|3738.8|3737.63|3737.63|0
1646665960000|2022-03-07 15:12:40|3737.56|3737.56|3736.61|3736.61|3737.62|3737.62|3736.3|3736.3|0
1646665970000|2022-03-07 15:12:50|3736.46|3736.46|3735.79|3735.79|3736.46|3736.46|3735.79|3735.79|0
1646665980000|2022-03-07 15:13:00|3735.17|3735.17|3734.49|3734.49|3735.17|3735.17|3734.03|3734.03|0
1646665990000|2022-03-07 15:13:10|3733.78|3733.78|3735.84|3735.84|3735.84|3735.84|3733.63|3733.63|0
1646666000000|2022-03-07 15:13:20|3736.02|3736.02|3736.76|3736.76|3736.76|3736.76|3735.68|3735.68|0
1646666010000|2022-03-07 15:13:30|3736.7|3736.7|3735.32|3735.32|3736.7|3736.7|3734.83|3734.83|0
1646666020000|2022-03-07 15:13:40|3735.17|3735.17|3734.51|3734.51|3735.17|3735.17|3733.58|3733.58|0
1646666030000|2022-03-07 15:13:50|3733.48|3733.48|3734.42|3734.42|3734.42|3734.42|3733.1|3733.1|0
1646666040000|2022-03-07 15:14:00|3734.3|3734.3|3732.95|3732.95|3734.36|3734.36|3732.9|3732.9|0
1646666050000|2022-03-07 15:14:10|3733.35|3733.35|3733.06|3733.06|3733.43|3733.43|3732.75|3732.75|0
1646666060000|2022-03-07 15:14:20|3733.68|3733.68|3732.96|3732.96|3733.68|3733.68|3732.75|3732.75|0
1646666070000|2022-03-07 15:14:30|3733.02|3733.02|3731.53|3731.53|3733.23|3733.23|3731.53|3731.53|0
1646666080000|2022-03-07 15:14:40|3731.44|3731.44|3731.38|3731.38|3731.59|3731.59|3730.55|3730.55|0
1646666090000|2022-03-07 15:14:50|3731.2|3731.2|3730.71|3730.71|3731.2|3731.2|3730.09|3730.09|0
1646666100000|2022-03-07 15:15:00|3730.89|3730.89|3731.25|3731.25|3731.58|3731.58|3730.25|3730.25|0
1646666110000|2022-03-07 15:15:10|3731.29|3731.29|3733.05|3733.05|3733.36|3733.36|3731.29|3731.29|0
1646666120000|2022-03-07 15:15:20|3733.35|3733.35|3733.2|3733.2|3733.77|3733.77|3732.52|3732.52|0
1646666130000|2022-03-07 15:15:30|3733.36|3733.36|3733.23|3733.23|3733.36|3733.36|3731.79|3731.79|0
1646666140000|2022-03-07 15:15:40|3733.29|3733.29|3733.53|3733.53|3733.53|3733.53|3732.05|3732.05|0
1646666150000|2022-03-07 15:15:50|3733.22|3733.22|3732.59|3732.59|3733.22|3733.22|3732.59|3732.59|0
1646666160000|2022-03-07 15:16:00|3732.28|3732.28|3731.75|3731.75|3732.28|3732.28|3731.61|3731.61|0
1646666170000|2022-03-07 15:16:10|3731.73|3731.73|3731.1|3731.1|3731.73|3731.73|3731.06|3731.06|0
1646666180000|2022-03-07 15:16:20|3730.7|3730.7|3730.7|3730.7|3730.7|3730.7|3730.7|3730.7|0
1646666190000|2022-03-07 15:16:30|3730.76|3730.76|3731.52|3731.52|3731.68|3731.68|3730.45|3730.45|0
1646666200000|2022-03-07 15:16:40|3731.37|3731.37|3731.29|3731.29|3731.37|3731.37|3730.67|3730.67|0
1646666210000|2022-03-07 15:16:50|3731.26|3731.26|3730.62|3730.62|3731.26|3731.26|3730.31|3730.31|0
1646666220000|2022-03-07 15:17:00|3730.81|3730.81|3731.42|3731.42|3731.42|3731.42|3730.81|3730.81|0
1646666230000|2022-03-07 15:17:10|3731.23|3731.23|3728.76|3728.76|3731.23|3731.23|3728.76|3728.76|0
1646666240000|2022-03-07 15:17:20|3728.6|3728.6|3729.67|3729.67|3729.67|3729.67|3728.58|3728.58|0
1646666250000|2022-03-07 15:17:30|3729.98|3729.98|3730.6|3730.6|3730.91|3730.91|3729.98|3729.98|0
1646666260000|2022-03-07 15:17:40|3730.55|3730.55|3732.21|3732.21|3732.26|3732.26|3730.55|3730.55|0
1646666270000|2022-03-07 15:17:50|3732.15|3732.15|3730.64|3730.64|3732.15|3732.15|3730.33|3730.33|0
1646666280000|2022-03-07 15:18:00|3730.57|3730.57|3731.43|3731.43|3731.43|3731.43|3729.59|3729.59|0
1646666290000|2022-03-07 15:18:10|3731.45|3731.45|3730.91|3730.91|3731.45|3731.45|3730.91|3730.91|0
1646666300000|2022-03-07 15:18:20|3730.94|3730.94|3730.86|3730.86|3732.45|3732.45|3730.85|3730.85|0
1646666310000|2022-03-07 15:18:30|3730.81|3730.81|3731.79|3731.79|3731.79|3731.79|3730.5|3730.5|0
1646666320000|2022-03-07 15:18:40|3731.74|3731.74|3729.37|3729.37|3731.74|3731.74|3729.33|3729.33|0
1646666330000|2022-03-07 15:18:50|3729.53|3729.53|3729.47|3729.47|3729.53|3729.53|3729.22|3729.22|0
1646666340000|2022-03-07 15:19:00|3729.32|3729.32|3729.55|3729.55|3729.63|3729.63|3728.82|3728.82|0
1646666350000|2022-03-07 15:19:10|3729.79|3729.79|3730.97|3730.97|3731.77|3731.77|3729.79|3729.79|0
1646666360000|2022-03-07 15:19:20|3730.72|3730.72|3731.64|3731.64|3731.64|3731.64|3730.52|3730.52|0
1646666370000|2022-03-07 15:19:30|3730.52|3730.52|3730.05|3730.05|3731.1|3731.1|3730.05|3730.05|0
1646666380000|2022-03-07 15:19:40|3730.24|3730.24|3729.79|3729.79|3730.42|3730.42|3729.5|3729.5|0
1646666390000|2022-03-07 15:19:50|3729.48|3729.48|3729.75|3729.75|3729.75|3729.75|3728.67|3728.67|0
1646666400000|2022-03-07 15:20:00|3729.81|3729.81|3728.78|3728.78|3729.86|3729.86|3728.68|3728.68|0
1646666410000|2022-03-07 15:20:10|3728.75|3728.75|3729.75|3729.75|3730.37|3730.37|3728.75|3728.75|0
1646666420000|2022-03-07 15:20:20|3729.59|3729.59|3730.66|3730.66|3730.66|3730.66|3729.59|3729.59|0
1646666430000|2022-03-07 15:20:30|3730.84|3730.84|3730.24|3730.24|3732.2|3732.2|3730.24|3730.24|0
1646666440000|2022-03-07 15:20:40|3730.19|3730.19|3730.41|3730.41|3730.41|3730.41|3730.1|3730.1|0
1646666450000|2022-03-07 15:20:50|3730.48|3730.48|3731.88|3731.88|3731.91|3731.91|3730.48|3730.48|0
1646666460000|2022-03-07 15:21:00|3731.82|3731.82|3731.2|3731.2|3731.82|3731.82|3731.2|3731.2|0
1646666470000|2022-03-07 15:21:10|3731.08|3731.08|3730.84|3730.84|3732.17|3732.17|3730.77|3730.77|0
1646666480000|2022-03-07 15:21:20|3730.72|3730.72|3731|3731|3731.28|3731.28|3730.72|3730.72|0
1646666490000|2022-03-07 15:21:30|3730.84|3730.84|3731.58|3731.58|3731.58|3731.58|3730.34|3730.34|0
1646666500000|2022-03-07 15:21:40|3730.8|3730.8|3733.22|3733.22|3733.22|3733.22|3730.8|3730.8|0
1646666510000|2022-03-07 15:21:50|3733.01|3733.01|3735.11|3735.11|3735.11|3735.11|3733.01|3733.01|0
1646666520000|2022-03-07 15:22:00|3733.71|3733.71|3733.77|3733.77|3734.02|3734.02|3733.31|3733.31|0
1646666530000|2022-03-07 15:22:10|3733.59|3733.59|3733.16|3733.16|3733.59|3733.59|3733.16|3733.16|0
1646666540000|2022-03-07 15:22:20|3733.47|3733.47|3732.79|3732.79|3733.56|3733.56|3732.79|3732.79|0
1646666550000|2022-03-07 15:22:30|3732.73|3732.73|3732.68|3732.68|3733.43|3733.43|3732.68|3732.68|0
1646666560000|2022-03-07 15:22:40|3732.99|3732.99|3733.01|3733.01|3733.01|3733.01|3732.99|3732.99|0
1646666570000|2022-03-07 15:22:50|3733.19|3733.19|3732.05|3732.05|3733.5|3733.5|3732.05|3732.05|0
1646666580000|2022-03-07 15:23:00|3732.15|3732.15|3732.63|3732.63|3732.81|3732.81|3732.15|3732.15|0
1646666590000|2022-03-07 15:23:10|3732.22|3732.22|3733.71|3733.71|3733.71|3733.71|3732.22|3732.22|0
1646666600000|2022-03-07 15:23:20|3733.88|3733.88|3732.12|3732.12|3733.88|3733.88|3732.12|3732.12|0
1646666610000|2022-03-07 15:23:30|3732.08|3732.08|3731.59|3731.59|3732.24|3732.24|3731.28|3731.28|0
1646666620000|2022-03-07 15:23:40|3731.9|3731.9|3732.72|3732.72|3732.72|3732.72|3731.9|3731.9|0
1646666630000|2022-03-07 15:23:50|3732.1|3732.1|3730.29|3730.29|3732.1|3732.1|3730.29|3730.29|0
1646666640000|2022-03-07 15:24:00|3729.98|3729.98|3729.53|3729.53|3730.13|3730.13|3729.53|3729.53|0
1646666650000|2022-03-07 15:24:10|3729.22|3729.22|3727.11|3727.11|3729.22|3729.22|3726.61|3726.61|0
1646666660000|2022-03-07 15:24:20|3727.26|3727.26|3725.64|3725.64|3727.26|3727.26|3725.64|3725.64|0
1646666670000|2022-03-07 15:24:30|3725.55|3725.55|3724.64|3724.64|3725.89|3725.89|3724.64|3724.64|0
1646666680000|2022-03-07 15:24:40|3724.88|3724.88|3725.07|3725.07|3725.07|3725.07|3724.76|3724.76|0
1646666690000|2022-03-07 15:24:50|3725.28|3725.28|3725.03|3725.03|3725.28|3725.28|3724.97|3724.97|0
1646666700000|2022-03-07 15:25:00|3724.56|3724.56|3724.2|3724.2|3725.12|3725.12|3724.1|3724.1|0
1646666710000|2022-03-07 15:25:10|3724.18|3724.18|3724.54|3724.54|3724.89|3724.89|3723.68|3723.68|0
1646666720000|2022-03-07 15:25:20|3724.47|3724.47|3724.62|3724.62|3725.27|3725.27|3724.47|3724.47|0
1646666730000|2022-03-07 15:25:30|3723.69|3723.69|3723.18|3723.18|3723.69|3723.69|3722.78|3722.78|0
1646666740000|2022-03-07 15:25:40|3723.8|3723.8|3723.02|3723.02|3723.8|3723.8|3722.78|3722.78|0
1646666750000|2022-03-07 15:25:50|3723.14|3723.14|3724.7|3724.7|3725.41|3725.41|3722.93|3722.93|0
1646666760000|2022-03-07 15:26:00|3724.79|3724.79|3726.89|3726.89|3726.89|3726.89|3724.48|3724.48|0
1646666770000|2022-03-07 15:26:10|3727.83|3727.83|3727.5|3727.5|3727.96|3727.96|3727.5|3727.5|0
1646666780000|2022-03-07 15:26:20|3728.12|3728.12|3728.28|3728.28|3728.28|3728.28|3727.16|3727.16|0
1646666790000|2022-03-07 15:26:30|3727.26|3727.26|3725.65|3725.65|3727.88|3727.88|3725.65|3725.65|0
1646666800000|2022-03-07 15:26:40|3725.24|3725.24|3725.99|3725.99|3726.67|3726.67|3725.24|3725.24|0
1646666810000|2022-03-07 15:26:50|3725.68|3725.68|3725.21|3725.21|3725.77|3725.77|3725.06|3725.06|0
1646666820000|2022-03-07 15:27:00|3725.83|3725.83|3725.26|3725.26|3726.3|3726.3|3725.26|3725.26|0
1646666830000|2022-03-07 15:27:10|3725.44|3725.44|3727.02|3727.02|3727.37|3727.37|3725.44|3725.44|0
1646666840000|2022-03-07 15:27:20|3728.27|3728.27|3728.27|3728.27|3728.27|3728.27|3728.27|3728.27|0
1646666850000|2022-03-07 15:27:30|3728.35|3728.35|3729.52|3729.52|3729.58|3729.58|3728.35|3728.35|0
1646666860000|2022-03-07 15:27:40|3729.83|3729.83|3728.44|3728.44|3729.93|3729.93|3728.36|3728.36|0
1646666870000|2022-03-07 15:27:50|3728.54|3728.54|3727.51|3727.51|3728.63|3728.63|3727.39|3727.39|0
1646666880000|2022-03-07 15:28:00|3727.97|3727.97|3728.82|3728.82|3728.91|3728.91|3727.53|3727.53|0
1646666890000|2022-03-07 15:28:10|3729|3729|3730.25|3730.25|3730.25|3730.25|3729|3729|0
1646666900000|2022-03-07 15:28:20|3730.34|3730.34|3729.16|3729.16|3730.34|3730.34|3729.16|3729.16|0
1646666910000|2022-03-07 15:28:30|3729.12|3729.12|3727.29|3727.29|3729.43|3729.43|3727.29|3727.29|0
1646666920000|2022-03-07 15:28:40|3727.41|3727.41|3726.57|3726.57|3728.4|3728.4|3726.57|3726.57|0
1646666930000|2022-03-07 15:28:50|3726.88|3726.88|3725.82|3725.82|3726.88|3726.88|3725.73|3725.73|0
1646666940000|2022-03-07 15:29:00|3726.1|3726.1|3726.95|3726.95|3727.02|3727.02|3726.1|3726.1|0
1646666950000|2022-03-07 15:29:10|3727.26|3727.26|3726.95|3726.95|3727.26|3727.26|3726.48|3726.48|0
1646666960000|2022-03-07 15:29:20|3727.07|3727.07|3727.67|3727.67|3727.67|3727.67|3725.78|3725.78|0
1646666970000|2022-03-07 15:29:30|3727.55|3727.55|3728.75|3728.75|3728.75|3728.75|3727.4|3727.4|0
1646666980000|2022-03-07 15:29:40|3728.44|3728.44|3726.04|3726.04|3728.44|3728.44|3725.88|3725.88|0
1646666990000|2022-03-07 15:29:50|3725.73|3725.73|3726.29|3726.29|3726.29|3726.29|3724.89|3724.89|0
1646667000000|2022-03-07 15:30:00|3726.6|3726.6|3727.48|3727.48|3727.48|3727.48|3726.4|3726.4|0
1646667010000|2022-03-07 15:30:10|3727.76|3727.76|3730.42|3730.42|3730.42|3730.42|3727.76|3727.76|0
1646667020000|2022-03-07 15:30:20|3731.04|3731.04|3731.15|3731.15|3731.78|3731.78|3731.02|3731.02|0
1646667030000|2022-03-07 15:30:30|3731.78|3731.78|3732.86|3732.86|3732.86|3732.86|3731.78|3731.78|0
1646667040000|2022-03-07 15:30:40|3732.98|3732.98|3734.68|3734.68|3735.05|3735.05|3732.98|3732.98|0
1646667050000|2022-03-07 15:30:50|3734.99|3734.99|3732.2|3732.2|3735.13|3735.13|3732.2|3732.2|0
1646667060000|2022-03-07 15:31:00|3732.51|3732.51|3732.58|3732.58|3732.94|3732.94|3731.92|3731.92|0
1646667070000|2022-03-07 15:31:10|3731.96|3731.96|3731.43|3731.43|3731.96|3731.96|3731.43|3731.43|0
1646667080000|2022-03-07 15:31:20|3730.5|3730.5|3730.34|3730.34|3730.5|3730.5|3730.34|3730.34|0
1646667090000|2022-03-07 15:31:30|3729.72|3729.72|3727.91|3727.91|3730.03|3730.03|3727.91|3727.91|0
1646667100000|2022-03-07 15:31:40|3728.84|3728.84|3728.84|3728.84|3728.84|3728.84|3728.84|3728.84|0
1646667110000|2022-03-07 15:31:50|3729.15|3729.15|3729.15|3729.15|3729.15|3729.15|3729.15|3729.15|0
1646667120000|2022-03-07 15:32:00|3729.46|3729.46|3727.63|3727.63|3729.54|3729.54|3727.63|3727.63|0
1646667130000|2022-03-07 15:32:10|3728.05|3728.05|3728.17|3728.17|3728.17|3728.17|3728.05|3728.05|0
1646667140000|2022-03-07 15:32:20|3727.86|3727.86|3728.32|3728.32|3728.32|3728.32|3727.86|3727.86|0
1646667150000|2022-03-07 15:32:30|3728.51|3728.51|3729.32|3729.32|3729.32|3729.32|3728.51|3728.51|0
1646667160000|2022-03-07 15:32:40|3729.4|3729.4|3730.02|3730.02|3730.02|3730.02|3729.4|3729.4|0
1646667170000|2022-03-07 15:32:50|3729.71|3729.71|3729.81|3729.81|3729.81|3729.81|3729.71|3729.71|0
1646667180000|2022-03-07 15:33:00|3729.9|3729.9|3732.76|3732.76|3732.76|3732.76|3729.9|3729.9|0
1646667190000|2022-03-07 15:33:10|3733.78|3733.78|3734.02|3734.02|3734.22|3734.22|3733.78|3733.78|0
1646667200000|2022-03-07 15:33:20|3735.57|3735.57|3735.97|3735.97|3736.19|3736.19|3735.57|3735.57|0
1646667210000|2022-03-07 15:33:30|3736.91|3736.91|3739.08|3739.08|3739.39|3739.39|3736.91|3736.91|0
1646667220000|2022-03-07 15:33:40|3738.77|3738.77|3735.94|3735.94|3738.77|3738.77|3735.94|3735.94|0
1646667230000|2022-03-07 15:33:50|3735.63|3735.63|3734.57|3734.57|3735.63|3735.63|3734.57|3734.57|0
1646667240000|2022-03-07 15:34:00|3734.53|3734.53|3733.76|3733.76|3734.77|3734.77|3733.72|3733.72|0
1646667250000|2022-03-07 15:34:10|3733.61|3733.61|3732.99|3732.99|3733.61|3733.61|3732.99|3732.99|0
1646667260000|2022-03-07 15:34:20|3733.14|3733.14|3732.82|3732.82|3733.14|3733.14|3732.48|3732.48|0
1646667270000|2022-03-07 15:34:30|3732.86|3732.86|3730.47|3730.47|3732.86|3732.86|3730.47|3730.47|0
1646667280000|2022-03-07 15:34:40|3731.09|3731.09|3730.94|3730.94|3731.25|3731.25|3730.94|3730.94|0
1646667290000|2022-03-07 15:34:50|3730.78|3730.78|3732.65|3732.65|3732.65|3732.65|3730.78|3730.78|0
1646667300000|2022-03-07 15:35:00|3732.83|3732.83|3734.44|3734.44|3735.06|3735.06|3732.83|3732.83|0
1646667310000|2022-03-07 15:35:10|3734.38|3734.38|3733.99|3733.99|3734.75|3734.75|3733.51|3733.51|0
1646667320000|2022-03-07 15:35:20|3734.05|3734.05|3735.04|3735.04|3736.28|3736.28|3734.05|3734.05|0
1646667330000|2022-03-07 15:35:30|3735.19|3735.19|3735.05|3735.05|3735.19|3735.19|3734.76|3734.76|0
1646667340000|2022-03-07 15:35:40|3735.36|3735.36|3735.67|3735.67|3735.67|3735.67|3735.36|3735.36|0
1646667350000|2022-03-07 15:35:50|3735.52|3735.52|3735.55|3735.55|3735.86|3735.86|3735.21|3735.21|0
1646667360000|2022-03-07 15:36:00|3735.73|3735.73|3734.78|3734.78|3735.73|3735.73|3734.78|3734.78|0
1646667370000|2022-03-07 15:36:10|3734.69|3734.69|3735.16|3735.16|3735.16|3735.16|3734.14|3734.14|0
1646667380000|2022-03-07 15:36:20|3735.47|3735.47|3736.35|3736.35|3736.4|3736.4|3735.47|3735.47|0
1646667390000|2022-03-07 15:36:30|3736.02|3736.02|3735.22|3735.22|3736.08|3736.08|3735.22|3735.22|0
1646667400000|2022-03-07 15:36:40|3735.13|3735.13|3735.39|3735.39|3735.85|3735.85|3735.13|3735.13|0
1646667410000|2022-03-07 15:36:50|3735.3|3735.3|3735.64|3735.64|3735.94|3735.94|3735.01|3735.01|0
1646667420000|2022-03-07 15:37:00|3735.56|3735.56|3734.12|3734.12|3735.59|3735.59|3734.12|3734.12|0
1646667430000|2022-03-07 15:37:10|3733.81|3733.81|3732.72|3732.72|3733.81|3733.81|3731.66|3731.66|0
1646667440000|2022-03-07 15:37:20|3733.34|3733.34|3734.71|3734.71|3735.18|3735.18|3732.88|3732.88|0
1646667450000|2022-03-07 15:37:30|3734.87|3734.87|3734.66|3734.66|3734.87|3734.87|3734.25|3734.25|0
1646667460000|2022-03-07 15:37:40|3734.85|3734.85|3734.48|3734.48|3735.03|3735.03|3733.86|3733.86|0
1646667470000|2022-03-07 15:37:50|3735.41|3735.41|3736.95|3736.95|3737.36|3737.36|3735.41|3735.41|0
1646667480000|2022-03-07 15:38:00|3737.01|3737.01|3736.95|3736.95|3737.26|3737.26|3736.95|3736.95|0
1646667490000|2022-03-07 15:38:10|3737.26|3737.26|3737.58|3737.58|3737.58|3737.58|3737.26|3737.26|0
1646667500000|2022-03-07 15:38:20|3737.67|3737.67|3736.49|3736.49|3737.67|3737.67|3736.49|3736.49|0
1646667510000|2022-03-07 15:38:30|3736.65|3736.65|3736.55|3736.55|3736.65|3736.65|3736.55|3736.55|0
1646667520000|2022-03-07 15:38:40|3736.46|3736.46|3736.4|3736.4|3736.46|3736.46|3736.28|3736.28|0
1646667530000|2022-03-07 15:38:50|3736.09|3736.09|3735.16|3735.16|3736.09|3736.09|3735.16|3735.16|0
1646667540000|2022-03-07 15:39:00|3735.78|3735.78|3734.77|3734.77|3736.09|3736.09|3734.77|3734.77|0
1646667550000|2022-03-07 15:39:10|3734.86|3734.86|3737.1|3737.1|3737.1|3737.1|3734.86|3734.86|0
1646667560000|2022-03-07 15:39:20|3737|3737|3736.7|3736.7|3737|3737|3736.54|3736.54|0
1646667570000|2022-03-07 15:39:30|3736.38|3736.38|3735.76|3735.76|3736.48|3736.48|3735.45|3735.45|0
1646667580000|2022-03-07 15:39:40|3735.6|3735.6|3734.49|3734.49|3735.6|3735.6|3733.96|3733.96|0
1646667590000|2022-03-07 15:39:50|3733.54|3733.54|3732.23|3732.23|3734|3734|3732.23|3732.23|0
1646667600000|2022-03-07 15:40:00|3732.54|3732.54|3734.55|3734.55|3734.59|3734.59|3732.54|3732.54|0
1646667610000|2022-03-07 15:40:10|3734.7|3734.7|3735.76|3735.76|3736.1|3736.1|3734.7|3734.7|0
1646667620000|2022-03-07 15:40:20|3736.38|3736.38|3736.77|3736.77|3736.85|3736.85|3736.29|3736.29|0
1646667630000|2022-03-07 15:40:30|3736.15|3736.15|3736.46|3736.46|3736.46|3736.46|3736.15|3736.15|0
1646667640000|2022-03-07 15:40:40|3737.09|3737.09|3738.73|3738.73|3738.73|3738.73|3736.77|3736.77|0
1646667650000|2022-03-07 15:40:50|3739.51|3739.51|3740.03|3740.03|3740.03|3740.03|3739.51|3739.51|0
1646667660000|2022-03-07 15:41:00|3740.22|3740.22|3739.39|3739.39|3740.4|3740.4|3739.33|3739.33|0
1646667670000|2022-03-07 15:41:10|3739.34|3739.34|3739.36|3739.36|3739.5|3739.5|3739.15|3739.15|0
1646667680000|2022-03-07 15:41:20|3739.98|3739.98|3739.12|3739.12|3739.98|3739.98|3739.05|3739.05|0
1646667690000|2022-03-07 15:41:30|3738.93|3738.93|3739.24|3739.24|3739.55|3739.55|3738.93|3738.93|0
1646667700000|2022-03-07 15:41:40|3738.62|3738.62|3738.53|3738.53|3739|3739|3738.28|3738.28|0
1646667710000|2022-03-07 15:41:50|3738.68|3738.68|3737.39|3737.39|3738.68|3738.68|3737.33|3737.33|0
1646667720000|2022-03-07 15:42:00|3737.21|3737.21|3737.8|3737.8|3738.11|3738.11|3737.16|3737.16|0
1646667730000|2022-03-07 15:42:10|3738.42|3738.42|3738.4|3738.4|3738.58|3738.58|3738.27|3738.27|0
1646667740000|2022-03-07 15:42:20|3738.71|3738.71|3738.82|3738.82|3738.82|3738.82|3737.49|3737.49|0
1646667750000|2022-03-07 15:42:30|3738.36|3738.36|3738.67|3738.67|3738.67|3738.67|3738.36|3738.36|0
1646667760000|2022-03-07 15:42:40|3738.83|3738.83|3738.83|3738.83|3738.83|3738.83|3738.83|3738.83|0
1646667770000|2022-03-07 15:42:50|3738.89|3738.89|3739.2|3739.2|3739.51|3739.51|3738.61|3738.61|0
1646667780000|2022-03-07 15:43:00|3739.51|3739.51|3738.06|3738.06|3739.51|3739.51|3738.06|3738.06|0
1646667790000|2022-03-07 15:43:10|3738.53|3738.53|3739.05|3739.05|3739.05|3739.05|3738.43|3738.43|0
1646667800000|2022-03-07 15:43:20|3738.74|3738.74|3739.32|3739.32|3739.63|3739.63|3738.74|3738.74|0
1646667810000|2022-03-07 15:43:30|3739.26|3739.26|3739.39|3739.39|3739.39|3739.39|3739.2|3739.2|0
1646667820000|2022-03-07 15:43:40|3739.45|3739.45|3741.63|3741.63|3741.63|3741.63|3739.45|3739.45|0
1646667830000|2022-03-07 15:43:50|3742.25|3742.25|3742.21|3742.21|3742.25|3742.25|3742.06|3742.06|0
1646667840000|2022-03-07 15:44:00|3742.23|3742.23|3741.86|3741.86|3742.23|3742.23|3741.83|3741.83|0
1646667850000|2022-03-07 15:44:10|3742.01|3742.01|3742.76|3742.76|3742.76|3742.76|3742.01|3742.01|0
1646667860000|2022-03-07 15:44:20|3742.6|3742.6|3742.51|3742.51|3743.69|3743.69|3742.51|3742.51|0
1646667870000|2022-03-07 15:44:30|3742.36|3742.36|3740.71|3740.71|3742.36|3742.36|3740.71|3740.71|0
1646667880000|2022-03-07 15:44:40|3740.61|3740.61|3741.11|3741.11|3741.15|3741.15|3740.53|3740.53|0
1646667890000|2022-03-07 15:44:50|3741.42|3741.42|3742.32|3742.32|3742.32|3742.32|3741.42|3741.42|0
1646667900000|2022-03-07 15:45:00|3742.41|3742.41|3741.78|3741.78|3742.41|3742.41|3741.77|3741.77|0
1646667910000|2022-03-07 15:45:10|3741.63|3741.63|3742.86|3742.86|3742.86|3742.86|3740.66|3740.66|0
1646667920000|2022-03-07 15:45:20|3743.04|3743.04|3743.49|3743.49|3743.8|3743.8|3742.87|3742.87|0
1646667930000|2022-03-07 15:45:30|3743.03|3743.03|3742.53|3742.53|3743.61|3743.61|3742.53|3742.53|0
1646667940000|2022-03-07 15:45:40|3742.34|3742.34|3742.13|3742.13|3742.34|3742.34|3741.72|3741.72|0
1646667950000|2022-03-07 15:45:50|3742.08|3742.08|3743.04|3743.04|3743.97|3743.97|3742.08|3742.08|0
1646667960000|2022-03-07 15:46:00|3743.5|3743.5|3743.81|3743.81|3743.81|3743.81|3743.19|3743.19|0
1646667970000|2022-03-07 15:46:10|3744.53|3744.53|3743.63|3743.63|3744.94|3744.94|3743.63|3743.63|0
1646667980000|2022-03-07 15:46:20|3743.79|3743.79|3743.54|3743.54|3743.94|3743.94|3743.54|3743.54|0
1646667990000|2022-03-07 15:46:30|3743.23|3743.23|3743.01|3743.01|3743.54|3743.54|3743.01|3743.01|0
1646668000000|2022-03-07 15:46:40|3742.08|3742.08|3742.53|3742.53|3742.53|3742.53|3741.26|3741.26|0
1646668010000|2022-03-07 15:46:50|3742.55|3742.55|3741.72|3741.72|3742.55|3742.55|3741.59|3741.59|0
1646668020000|2022-03-07 15:47:00|3742.03|3742.03|3741.11|3741.11|3742.73|3742.73|3740.8|3740.8|0
1646668030000|2022-03-07 15:47:10|3741.39|3741.39|3739.55|3739.55|3741.7|3741.7|3739.4|3739.4|0
1646668040000|2022-03-07 15:47:20|3739.61|3739.61|3739.67|3739.67|3739.76|3739.76|3738.54|3738.54|0
1646668050000|2022-03-07 15:47:30|3739.98|3739.98|3738.49|3738.49|3740.31|3740.31|3738.4|3738.4|0
1646668060000|2022-03-07 15:47:40|3738.73|3738.73|3738.71|3738.71|3738.85|3738.85|3738.71|3738.71|0
1646668070000|2022-03-07 15:47:50|3738.72|3738.72|3739.97|3739.97|3739.97|3739.97|3738.72|3738.72|0
1646668080000|2022-03-07 15:48:00|3740.34|3740.34|3739.96|3739.96|3741.06|3741.06|3739.96|3739.96|0
1646668090000|2022-03-07 15:48:10|3740.27|3740.27|3740.44|3740.44|3740.58|3740.58|3739.5|3739.5|0
1646668100000|2022-03-07 15:48:20|3740.39|3740.39|3739.49|3739.49|3740.71|3740.71|3739.4|3739.4|0
1646668110000|2022-03-07 15:48:30|3739.55|3739.55|3739.54|3739.54|3740.15|3740.15|3739.38|3739.38|0
1646668120000|2022-03-07 15:48:40|3739.69|3739.69|3739.63|3739.63|3739.69|3739.69|3739.32|3739.32|0
1646668130000|2022-03-07 15:48:50|3739.32|3739.32|3738.92|3738.92|3739.69|3739.69|3738.92|3738.92|0
1646668140000|2022-03-07 15:49:00|3739.23|3739.23|3740.5|3740.5|3740.5|3740.5|3739.07|3739.07|0
1646668150000|2022-03-07 15:49:10|3740.66|3740.66|3740.97|3740.97|3740.97|3740.97|3740.5|3740.5|0
1646668160000|2022-03-07 15:49:20|3741.9|3741.9|3742.52|3742.52|3742.61|3742.61|3741.9|3741.9|0
1646668170000|2022-03-07 15:49:30|3742.67|3742.67|3743.47|3743.47|3744.09|3744.09|3742.67|3742.67|0
1646668180000|2022-03-07 15:49:40|3743.16|3743.16|3743.75|3743.75|3743.75|3743.75|3742.88|3742.88|0
1646668190000|2022-03-07 15:49:50|3743.66|3743.66|3743.66|3743.66|3743.66|3743.66|3743.66|3743.66|0
1646668200000|2022-03-07 15:50:00|3743.57|3743.57|3743.76|3743.76|3743.76|3743.76|3742.63|3742.63|0
1646668210000|2022-03-07 15:50:10|3744.07|3744.07|3745.01|3745.01|3746.94|3746.94|3744.07|3744.07|0
1646668220000|2022-03-07 15:50:20|3745.63|3745.63|3747.06|3747.06|3747.06|3747.06|3745.63|3745.63|0
1646668230000|2022-03-07 15:50:30|3746.75|3746.75|3746.53|3746.53|3746.75|3746.75|3746.03|3746.03|0
1646668240000|2022-03-07 15:50:40|3746.68|3746.68|3751.2|3751.2|3751.2|3751.2|3746.68|3746.68|0
1646668250000|2022-03-07 15:50:50|3750.57|3750.57|3749.63|3749.63|3750.57|3750.57|3749.1|3749.1|0
1646668260000|2022-03-07 15:51:00|3749.48|3749.48|3748.65|3748.65|3749.79|3749.79|3748.55|3748.55|0
1646668270000|2022-03-07 15:51:10|3749.27|3749.27|3746.3|3746.3|3749.27|3749.27|3746.3|3746.3|0
1646668280000|2022-03-07 15:51:20|3745.68|3745.68|3745.8|3745.8|3745.8|3745.8|3745.02|3745.02|0
1646668290000|2022-03-07 15:51:30|3745.95|3745.95|3746.86|3746.86|3747.17|3747.17|3745.95|3745.95|0
1646668300000|2022-03-07 15:51:40|3746.24|3746.24|3747.33|3747.33|3747.36|3747.36|3746.24|3746.24|0
1646668310000|2022-03-07 15:51:50|3748.42|3748.42|3747.74|3747.74|3748.98|3748.98|3747.74|3747.74|0
1646668320000|2022-03-07 15:52:00|3747.43|3747.43|3748.63|3748.63|3749.13|3749.13|3747.43|3747.43|0
1646668330000|2022-03-07 15:52:10|3749.56|3749.56|3750.71|3750.71|3750.71|3750.71|3749.56|3749.56|0
1646668340000|2022-03-07 15:52:20|3751.33|3751.33|3751.33|3751.33|3751.48|3751.48|3751.17|3751.17|0
1646668350000|2022-03-07 15:52:30|3751.45|3751.45|3751.25|3751.25|3752.07|3752.07|3750.46|3750.46|0
1646668360000|2022-03-07 15:52:40|3751.15|3751.15|3750.64|3750.64|3751.31|3751.31|3750.64|3750.64|0
1646668370000|2022-03-07 15:52:50|3750.02|3750.02|3748.15|3748.15|3750.02|3750.02|3748.15|3748.15|0
1646668380000|2022-03-07 15:53:00|3747.22|3747.22|3748|3748|3748.46|3748.46|3746.6|3746.6|0
1646668390000|2022-03-07 15:53:10|3748.31|3748.31|3748.72|3748.72|3749.34|3749.34|3748.26|3748.26|0
1646668400000|2022-03-07 15:53:20|3749.03|3749.03|3748.63|3748.63|3749.25|3749.25|3748.32|3748.32|0
1646668410000|2022-03-07 15:53:30|3748.57|3748.57|3749.44|3749.44|3749.53|3749.53|3748.57|3748.57|0
1646668420000|2022-03-07 15:53:40|3749.75|3749.75|3749.97|3749.97|3750.06|3750.06|3748.92|3748.92|0
1646668430000|2022-03-07 15:53:50|3749.9|3749.9|3749.19|3749.19|3750.21|3750.21|3749.19|3749.19|0
1646668440000|2022-03-07 15:54:00|3749.22|3749.22|3749.17|3749.17|3749.23|3749.23|3747.64|3747.64|0
1646668450000|2022-03-07 15:54:10|3748.7|3748.7|3747.83|3747.83|3748.7|3748.7|3746.75|3746.75|0
1646668460000|2022-03-07 15:54:20|3746.75|3746.75|3747.05|3747.05|3747.37|3747.37|3746.75|3746.75|0
1646668470000|2022-03-07 15:54:30|3747.11|3747.11|3745.97|3745.97|3747.37|3747.37|3745.66|3745.66|0
1646668480000|2022-03-07 15:54:40|3745.93|3745.93|3745.88|3745.88|3746.55|3746.55|3745.62|3745.62|0
1646668490000|2022-03-07 15:54:50|3746.19|3746.19|3746.37|3746.37|3746.52|3746.52|3746.06|3746.06|0
1646668500000|2022-03-07 15:55:00|3746.31|3746.31|3746.04|3746.04|3746.62|3746.62|3745.73|3745.73|0
1646668510000|2022-03-07 15:55:10|3746.35|3746.35|3745.67|3745.67|3746.66|3746.66|3745.67|3745.67|0
1646668520000|2022-03-07 15:55:20|3745.36|3745.36|3743.84|3743.84|3745.36|3745.36|3743.81|3743.81|0
1646668530000|2022-03-07 15:55:30|3743.88|3743.88|3744.3|3744.3|3744.92|3744.92|3743.88|3743.88|0
1646668540000|2022-03-07 15:55:40|3743.99|3743.99|3744.61|3744.61|3744.61|3744.61|3743.99|3743.99|0
1646668550000|2022-03-07 15:55:50|3744.46|3744.46|3744.54|3744.54|3744.63|3744.63|3744.46|3744.46|0
1646668560000|2022-03-07 15:56:00|3744.85|3744.85|3742.35|3742.35|3744.85|3744.85|3742.35|3742.35|0
1646668570000|2022-03-07 15:56:10|3742.34|3742.34|3742.25|3742.25|3742.4|3742.4|3742.09|3742.09|0
1646668580000|2022-03-07 15:56:20|3741.94|3741.94|3742.32|3742.32|3742.32|3742.32|3741.39|3741.39|0
1646668590000|2022-03-07 15:56:30|3742.16|3742.16|3742.88|3742.88|3742.94|3742.94|3741.91|3741.91|0
1646668600000|2022-03-07 15:56:40|3742.73|3742.73|3742.6|3742.6|3743.66|3743.66|3742.6|3742.6|0
1646668610000|2022-03-07 15:56:50|3742.91|3742.91|3742.63|3742.63|3742.94|3742.94|3742.63|3742.63|0
1646668620000|2022-03-07 15:57:00|3742.81|3742.81|3743.27|3743.27|3743.27|3743.27|3741.99|3741.99|0
1646668630000|2022-03-07 15:57:10|3743.45|3743.45|3743.15|3743.15|3743.5|3743.5|3742.66|3742.66|0
1646668640000|2022-03-07 15:57:20|3743.47|3743.47|3741.42|3741.42|3743.52|3743.52|3741.42|3741.42|0
1646668650000|2022-03-07 15:57:30|3741.36|3741.36|3741.85|3741.85|3741.85|3741.85|3740.8|3740.8|0
1646668660000|2022-03-07 15:57:40|3742.47|3742.47|3741.86|3741.86|3742.67|3742.67|3741.82|3741.82|0
1646668670000|2022-03-07 15:57:50|3742.48|3742.48|3741.13|3741.13|3742.7|3742.7|3741.13|3741.13|0
1646668680000|2022-03-07 15:58:00|3741.04|3741.04|3741.44|3741.44|3741.53|3741.53|3740.63|3740.63|0
1646668690000|2022-03-07 15:58:10|3741.59|3741.59|3742.56|3742.56|3742.71|3742.71|3741.59|3741.59|0
1646668700000|2022-03-07 15:58:20|3742.87|3742.87|3745.35|3745.35|3745.35|3745.35|3742.87|3742.87|0
1646668710000|2022-03-07 15:58:30|3745.66|3745.66|3744.94|3744.94|3746.28|3746.28|3744.63|3744.63|0
1646668720000|2022-03-07 15:58:40|3746.81|3746.81|3746.99|3746.99|3746.99|3746.99|3746.81|3746.81|0
1646668730000|2022-03-07 15:58:50|3747.15|3747.15|3747.15|3747.15|3747.15|3747.15|3747.15|3747.15|0
1646668740000|2022-03-07 15:59:00|3748.7|3748.7|3749.46|3749.46|3749.46|3749.46|3748.39|3748.39|0
1646668750000|2022-03-07 15:59:10|3749.15|3749.15|3749.11|3749.11|3749.15|3749.15|3748.87|3748.87|0
1646668760000|2022-03-07 15:59:20|3749.05|3749.05|3749.25|3749.25|3750.14|3750.14|3748.48|3748.48|0
1646668770000|2022-03-07 15:59:30|3749.1|3749.1|3748.01|3748.01|3749.25|3749.25|3748.01|3748.01|0
1646668780000|2022-03-07 15:59:40|3748.1|3748.1|3747.76|3747.76|3748.22|3748.22|3747.29|3747.29|0
1646668790000|2022-03-07 15:59:50|3747.94|3747.94|3745.05|3745.05|3747.94|3747.94|3745.05|3745.05|0
1646668800000|2022-03-07 16:00:00|3744.93|3744.93|3744.94|3744.94|3745.56|3745.56|3744.47|3744.47|0
1646668810000|2022-03-07 16:00:10|3744.63|3744.63|3744.63|3744.63|3744.63|3744.63|3744.54|3744.54|0
1646668820000|2022-03-07 16:00:20|3744.99|3744.99|3746.1|3746.1|3747.18|3747.18|3744.99|3744.99|0
1646668830000|2022-03-07 16:00:30|3745.79|3745.79|3746.1|3746.1|3746.1|3746.1|3745.79|3745.79|0
1646668840000|2022-03-07 16:00:40|3746.41|3746.41|3747.53|3747.53|3747.53|3747.53|3745.98|3745.98|0
1646668850000|2022-03-07 16:00:50|3747.69|3747.69|3747.86|3747.86|3747.86|3747.86|3747.69|3747.69|0
1646668860000|2022-03-07 16:01:00|3747.96|3747.96|3748.14|3748.14|3748.14|3748.14|3747.86|3747.86|0
1646668880000|2022-03-07 16:01:20|3747.83|3747.83|3746.42|3746.42|3747.83|3747.83|3746.42|3746.42|0
1646668890000|2022-03-07 16:01:30|3746.11|3746.11|3746.42|3746.42|3746.42|3746.42|3746.11|3746.11|0
1646668900000|2022-03-07 16:01:40|3746.36|3746.36|3746.67|3746.67|3746.86|3746.86|3746.36|3746.36|0
1646668910000|2022-03-07 16:01:50|3746.99|3746.99|3748.67|3748.67|3748.67|3748.67|3746.87|3746.87|0
1646668920000|2022-03-07 16:02:00|3748.83|3748.83|3749.23|3749.23|3749.94|3749.94|3748.83|3748.83|0
1646668930000|2022-03-07 16:02:10|3749.54|3749.54|3749.54|3749.54|3749.54|3749.54|3749.54|3749.54|0
1646668940000|2022-03-07 16:02:20|3750.16|3750.16|3750.16|3750.16|3750.16|3750.16|3750.16|3750.16|0
1646668950000|2022-03-07 16:02:30|3749.54|3749.54|3749.49|3749.49|3750.38|3750.38|3749.18|3749.18|0
1646668960000|2022-03-07 16:02:40|3749.18|3749.18|3750.51|3750.51|3750.51|3750.51|3749.18|3749.18|0
1646668970000|2022-03-07 16:02:50|3750.42|3750.42|3748.17|3748.17|3750.42|3750.42|3748.17|3748.17|0
1646668980000|2022-03-07 16:03:00|3748.48|3748.48|3749.41|3749.41|3749.41|3749.41|3748.48|3748.48|0
1646668990000|2022-03-07 16:03:10|3749.72|3749.72|3749.41|3749.41|3749.72|3749.72|3749.1|3749.1|0
1646669000000|2022-03-07 16:03:20|3749.57|3749.57|3750.42|3750.42|3751.31|3751.31|3749.57|3749.57|0
1646669010000|2022-03-07 16:03:30|3750.73|3750.73|3751.51|3751.51|3751.51|3751.51|3750.73|3750.73|0
1646669020000|2022-03-07 16:03:40|3751.2|3751.2|3750.76|3750.76|3751.41|3751.41|3750.61|3750.61|0
1646669030000|2022-03-07 16:03:50|3751.69|3751.69|3750.14|3750.14|3751.69|3751.69|3750.14|3750.14|0
1646669040000|2022-03-07 16:04:00|3750.3|3750.3|3750.25|3750.25|3750.3|3750.3|3750.05|3750.05|0
1646669050000|2022-03-07 16:04:10|3750.41|3750.41|3748.81|3748.81|3750.41|3750.41|3748.81|3748.81|0
1646669060000|2022-03-07 16:04:20|3749.13|3749.13|3748.9|3748.9|3749.67|3749.67|3748.9|3748.9|0
1646669070000|2022-03-07 16:04:30|3749.02|3749.02|3749.91|3749.91|3749.91|3749.91|3749.02|3749.02|0
1646669080000|2022-03-07 16:04:40|3750.22|3750.22|3749.16|3749.16|3750.38|3750.38|3749.16|3749.16|0
1646669090000|2022-03-07 16:04:50|3749.22|3749.22|3749.22|3749.22|3749.22|3749.22|3748.91|3748.91|0
1646669100000|2022-03-07 16:05:00|3749.31|3749.31|3750.27|3750.27|3750.27|3750.27|3749.31|3749.31|0
1646669110000|2022-03-07 16:05:10|3750.62|3750.62|3750.5|3750.5|3751.12|3751.12|3750.5|3750.5|0
1646669120000|2022-03-07 16:05:20|3750.19|3750.19|3749.27|3749.27|3750.19|3750.19|3748.96|3748.96|0
1646669130000|2022-03-07 16:05:30|3749.29|3749.29|3749.2|3749.2|3749.45|3749.45|3749.2|3749.2|0
1646669140000|2022-03-07 16:05:40|3749.51|3749.51|3750.75|3750.75|3750.75|3750.75|3749.51|3749.51|0
1646669150000|2022-03-07 16:05:50|3751.06|3751.06|3750.93|3750.93|3751.34|3751.34|3750.93|3750.93|0
1646669160000|2022-03-07 16:06:00|3751.02|3751.02|3751.3|3751.3|3751.3|3751.3|3751.02|3751.02|0
1646669170000|2022-03-07 16:06:10|3750.99|3750.99|3750.75|3750.75|3751.06|3751.06|3750.75|3750.75|0
1646669180000|2022-03-07 16:06:20|3750.66|3750.66|3749.66|3749.66|3750.75|3750.75|3749.66|3749.66|0
1646669190000|2022-03-07 16:06:30|3749.35|3749.35|3747.57|3747.57|3749.43|3749.43|3747.57|3747.57|0
1646669200000|2022-03-07 16:06:40|3747.48|3747.48|3747.01|3747.01|3747.48|3747.48|3746.7|3746.7|0
1646669210000|2022-03-07 16:06:50|3747.32|3747.32|3748.81|3748.81|3748.81|3748.81|3747.32|3747.32|0
1646669220000|2022-03-07 16:07:00|3748.75|3748.75|3748.53|3748.53|3748.75|3748.75|3748.53|3748.53|0
1646669230000|2022-03-07 16:07:10|3748.41|3748.41|3748.37|3748.37|3748.41|3748.41|3748.32|3748.32|0
1646669240000|2022-03-07 16:07:20|3747.75|3747.75|3747|3747|3747.87|3747.87|3747|3747|0
1646669250000|2022-03-07 16:07:30|3747.15|3747.15|3748.33|3748.33|3748.33|3748.33|3747.09|3747.09|0
1646669260000|2022-03-07 16:07:40|3748.14|3748.14|3747.43|3747.43|3748.14|3748.14|3747.27|3747.27|0
1646669270000|2022-03-07 16:07:50|3747.45|3747.45|3747.67|3747.67|3747.76|3747.76|3747.21|3747.21|0
1646669280000|2022-03-07 16:08:00|3747.93|3747.93|3749.06|3749.06|3749.17|3749.17|3747.93|3747.93|0
1646669290000|2022-03-07 16:08:10|3749|3749|3748.8|3748.8|3749.55|3749.55|3748.8|3748.8|0
1646669300000|2022-03-07 16:08:20|3748.71|3748.71|3747.51|3747.51|3748.71|3748.71|3747.37|3747.37|0
1646669310000|2022-03-07 16:08:30|3748.44|3748.44|3748.13|3748.13|3748.75|3748.75|3748.13|3748.13|0
1646669320000|2022-03-07 16:08:40|3748.18|3748.18|3747.82|3747.82|3748.18|3748.18|3747.03|3747.03|0
1646669330000|2022-03-07 16:08:50|3747.29|3747.29|3747.91|3747.91|3748.22|3748.22|3747.29|3747.29|0
1646669340000|2022-03-07 16:09:00|3747.6|3747.6|3747.6|3747.6|3748.22|3748.22|3747.6|3747.6|0
1646669350000|2022-03-07 16:09:10|3746.66|3746.66|3746.42|3746.42|3747.6|3747.6|3746.42|3746.42|0
1646669360000|2022-03-07 16:09:20|3746.49|3746.49|3746.56|3746.56|3746.56|3746.56|3746.34|3746.34|0
1646669370000|2022-03-07 16:09:30|3746.62|3746.62|3745.72|3745.72|3746.67|3746.67|3745.72|3745.72|0
1646669380000|2022-03-07 16:09:40|3746.34|3746.34|3746.98|3746.98|3746.98|3746.98|3745.72|3745.72|0
1646669390000|2022-03-07 16:09:50|3746.15|3746.15|3744.79|3744.79|3746.62|3746.62|3744.79|3744.79|0
1646669400000|2022-03-07 16:10:00|3745.1|3745.1|3746.5|3746.5|3746.5|3746.5|3744.3|3744.3|0
1646669410000|2022-03-07 16:10:10|3746.04|3746.04|3745.73|3745.73|3746.04|3746.04|3745.73|3745.73|0
1646669420000|2022-03-07 16:10:20|3745.67|3745.67|3747.44|3747.44|3747.44|3747.44|3745.49|3745.49|0
1646669430000|2022-03-07 16:10:30|3747.57|3747.57|3746.57|3746.57|3747.79|3747.79|3746.57|3746.57|0
1646669440000|2022-03-07 16:10:40|3746.42|3746.42|3747|3747|3747.15|3747.15|3746.42|3746.42|0
1646669450000|2022-03-07 16:10:50|3746.69|3746.69|3745.84|3745.84|3747|3747|3745.76|3745.76|0
1646669460000|2022-03-07 16:11:00|3745.93|3745.93|3746.01|3746.01|3746.01|3746.01|3745.23|3745.23|0
1646669470000|2022-03-07 16:11:10|3745.7|3745.7|3745.08|3745.08|3745.7|3745.7|3744.77|3744.77|0
1646669480000|2022-03-07 16:11:20|3745.21|3745.21|3745.83|3745.83|3745.83|3745.83|3745.21|3745.21|0
1646669490000|2022-03-07 16:11:30|3745.21|3745.21|3745.52|3745.52|3745.52|3745.52|3744.25|3744.25|0
1646669500000|2022-03-07 16:11:40|3745.83|3745.83|3746.91|3746.91|3746.91|3746.91|3745.67|3745.67|0
1646669510000|2022-03-07 16:11:50|3746.31|3746.31|3746.97|3746.97|3746.97|3746.97|3746.31|3746.31|0
1646669520000|2022-03-07 16:12:00|3746.84|3746.84|3746.69|3746.69|3747.63|3747.63|3746.69|3746.69|0
1646669530000|2022-03-07 16:12:10|3747.31|3747.31|3747.01|3747.01|3747.47|3747.47|3746.39|3746.39|0
1646669540000|2022-03-07 16:12:20|3747.32|3747.32|3748.7|3748.7|3748.7|3748.7|3747.32|3747.32|0
1646669550000|2022-03-07 16:12:30|3748.39|3748.39|3748.87|3748.87|3748.87|3748.87|3748.17|3748.17|0
1646669560000|2022-03-07 16:12:40|3748.95|3748.95|3748.68|3748.68|3749.38|3749.38|3748.33|3748.33|0
1646669570000|2022-03-07 16:12:50|3748.37|3748.37|3748.37|3748.37|3748.37|3748.37|3747.75|3747.75|0
1646669580000|2022-03-07 16:13:00|3748.33|3748.33|3748.23|3748.23|3748.86|3748.86|3747.77|3747.77|0
1646669590000|2022-03-07 16:13:10|3748.14|3748.14|3749.17|3749.17|3749.17|3749.17|3748.14|3748.14|0
1646669600000|2022-03-07 16:13:20|3749.48|3749.48|3748.17|3748.17|3749.48|3749.48|3748.17|3748.17|0
1646669610000|2022-03-07 16:13:30|3748.39|3748.39|3747.41|3747.41|3748.7|3748.7|3747.41|3747.41|0
1646669620000|2022-03-07 16:13:40|3748.03|3748.03|3747.94|3747.94|3748.03|3748.03|3747.94|3747.94|0
1646669630000|2022-03-07 16:13:50|3746.97|3746.97|3747.82|3747.82|3747.82|3747.82|3746.89|3746.89|0
1646669640000|2022-03-07 16:14:00|3748.01|3748.01|3749.5|3749.5|3749.5|3749.5|3748.01|3748.01|0
1646669650000|2022-03-07 16:14:10|3750.12|3750.12|3750.96|3750.96|3751.42|3751.42|3750.12|3750.12|0
1646669660000|2022-03-07 16:14:20|3751.11|3751.11|3751.82|3751.82|3752.45|3752.45|3751.11|3751.11|0
1646669670000|2022-03-07 16:14:30|3752.13|3752.13|3752.69|3752.69|3753.69|3753.69|3752.13|3752.13|0
1646669680000|2022-03-07 16:14:40|3752.07|3752.07|3752.07|3752.07|3753|3753|3751.92|3751.92|0
1646669690000|2022-03-07 16:14:50|3752.38|3752.38|3751.23|3751.23|3752.38|3752.38|3751.14|3751.14|0
1646669700000|2022-03-07 16:15:00|3750.92|3750.92|3751.5|3751.5|3751.5|3751.5|3750.85|3750.85|0
1646669710000|2022-03-07 16:15:10|3751.59|3751.59|3750.35|3750.35|3751.59|3751.59|3750.35|3750.35|0
1646669720000|2022-03-07 16:15:20|3750.66|3750.66|3750.47|3750.47|3751.4|3751.4|3750.47|3750.47|0
1646669730000|2022-03-07 16:15:30|3750.78|3750.78|3751.56|3751.56|3751.56|3751.56|3750.78|3750.78|0
1646669740000|2022-03-07 16:15:40|3751.68|3751.68|3751.89|3751.89|3751.89|3751.89|3751.42|3751.42|0
1646669750000|2022-03-07 16:15:50|3752.07|3752.07|3753.15|3753.15|3753.15|3753.15|3752.07|3752.07|0
1646669760000|2022-03-07 16:16:00|3753.34|3753.34|3754.49|3754.49|3754.49|3754.49|3753.25|3753.25|0
1646669770000|2022-03-07 16:16:10|3754.57|3754.57|3755.06|3755.06|3755.5|3755.5|3753.99|3753.99|0
1646669780000|2022-03-07 16:16:20|3755.14|3755.14|3755.02|3755.02|3755.24|3755.24|3754.84|3754.84|0
1646669790000|2022-03-07 16:16:30|3755.11|3755.11|3755.2|3755.2|3755.51|3755.51|3754.89|3754.89|0
1646669800000|2022-03-07 16:16:40|3755.28|3755.28|3755.28|3755.28|3755.28|3755.28|3755.28|3755.28|0
1646669810000|2022-03-07 16:16:50|3755.44|3755.44|3756.43|3756.43|3756.43|3756.43|3755.44|3755.44|0
1646669820000|2022-03-07 16:17:00|3756.74|3756.74|3757.94|3757.94|3758.18|3758.18|3756.74|3756.74|0
1646669830000|2022-03-07 16:17:10|3757.78|3757.78|3758.38|3758.38|3758.38|3758.38|3757.78|3757.78|0
1646669840000|2022-03-07 16:17:20|3758.47|3758.47|3758.94|3758.94|3758.94|3758.94|3758.47|3758.47|0
1646669850000|2022-03-07 16:17:30|3758.91|3758.91|3760.13|3760.13|3760.13|3760.13|3758.91|3758.91|0
1646669860000|2022-03-07 16:17:40|3759.33|3759.33|3758.11|3758.11|3759.33|3759.33|3758.11|3758.11|0
1646669870000|2022-03-07 16:17:50|3758.57|3758.57|3758.57|3758.57|3758.66|3758.66|3758.35|3758.35|0
1646669880000|2022-03-07 16:18:00|3757.36|3757.36|3758.3|3758.3|3758.3|3758.3|3757.36|3757.36|0
1646669890000|2022-03-07 16:18:10|3757.67|3757.67|3757.04|3757.04|3757.72|3757.72|3757.04|3757.04|0
1646669900000|2022-03-07 16:18:20|3756.42|3756.42|3756.07|3756.07|3756.73|3756.73|3756.07|3756.07|0
1646669910000|2022-03-07 16:18:30|3756.17|3756.17|3757.28|3757.28|3757.28|3757.28|3756.07|3756.07|0
1646669920000|2022-03-07 16:18:40|3756.97|3756.97|3756.87|3756.87|3756.97|3756.97|3756.35|3756.35|0
1646669930000|2022-03-07 16:18:50|3756.91|3756.91|3758.18|3758.18|3758.18|3758.18|3756.91|3756.91|0
1646669940000|2022-03-07 16:19:00|3757.56|3757.56|3756.32|3756.32|3757.56|3757.56|3756.32|3756.32|0
1646669950000|2022-03-07 16:19:10|3756.95|3756.95|3757.57|3757.57|3757.66|3757.66|3756.95|3756.95|0
1646669960000|2022-03-07 16:19:20|3757.88|3757.88|3757.99|3757.99|3757.99|3757.99|3757.88|3757.88|0
1646669970000|2022-03-07 16:19:30|3758.31|3758.31|3757.68|3757.68|3758.31|3758.31|3757.68|3757.68|0
1646669980000|2022-03-07 16:19:40|3757.66|3757.66|3757.1|3757.1|3757.66|3757.66|3757.1|3757.1|0
1646669990000|2022-03-07 16:19:50|3757.26|3757.26|3757.32|3757.32|3757.41|3757.41|3757.26|3757.26|0
1646670000000|2022-03-07 16:20:00|3757.16|3757.16|3756.75|3756.75|3757.16|3757.16|3756.5|3756.5|0
1646670010000|2022-03-07 16:20:10|3756.6|3756.6|3756.7|3756.7|3757.22|3757.22|3756.36|3756.36|0
1646670020000|2022-03-07 16:20:20|3756.79|3756.79|3756.79|3756.79|3756.79|3756.79|3756.79|3756.79|0
1646670030000|2022-03-07 16:20:30|3757.1|3757.1|3757.55|3757.55|3757.55|3757.55|3756.79|3756.79|0
1646670040000|2022-03-07 16:20:40|3757.86|3757.86|3758.64|3758.64|3758.64|3758.64|3757.86|3757.86|0
1646670050000|2022-03-07 16:20:50|3758.48|3758.48|3758.01|3758.01|3758.48|3758.48|3757.24|3757.24|0
1646670060000|2022-03-07 16:21:00|3758.29|3758.29|3758.1|3758.1|3758.29|3758.29|3757.16|3757.16|0
1646670070000|2022-03-07 16:21:10|3758.41|3758.41|3758.16|3758.16|3758.41|3758.41|3758.1|3758.1|0
1646670080000|2022-03-07 16:21:20|3758.22|3758.22|3758.51|3758.51|3758.82|3758.82|3757.91|3757.91|0
1646670090000|2022-03-07 16:21:30|3758.69|3758.69|3758.86|3758.86|3759.43|3759.43|3758.69|3758.69|0
1646670100000|2022-03-07 16:21:40|3758.68|3758.68|3758.47|3758.47|3758.78|3758.78|3758.47|3758.47|0
1646670110000|2022-03-07 16:21:50|3758.35|3758.35|3757.82|3757.82|3758.35|3758.35|3757.73|3757.73|0
1646670120000|2022-03-07 16:22:00|3757.67|3757.67|3756.11|3756.11|3757.67|3757.67|3755.62|3755.62|0
1646670130000|2022-03-07 16:22:10|3756.2|3756.2|3757.44|3757.44|3757.44|3757.44|3756.17|3756.17|0
1646670140000|2022-03-07 16:22:20|3757.49|3757.49|3757.09|3757.09|3757.49|3757.49|3757.09|3757.09|0
1646670150000|2022-03-07 16:22:30|3757.04|3757.04|3756.98|3756.98|3757.04|3757.04|3756.98|3756.98|0
1646670160000|2022-03-07 16:22:40|3758.28|3758.28|3758.28|3758.28|3758.47|3758.47|3758.28|3758.28|0
1646670170000|2022-03-07 16:22:50|3758.22|3758.22|3757.96|3757.96|3758.58|3758.58|3757.96|3757.96|0
1646670180000|2022-03-07 16:23:00|3757.99|3757.99|3757.36|3757.36|3757.99|3757.99|3757.36|3757.36|0
1646670190000|2022-03-07 16:23:10|3757.27|3757.27|3757.03|3757.03|3757.27|3757.27|3757.03|3757.03|0
1646670200000|2022-03-07 16:23:20|3757.35|3757.35|3757.35|3757.35|3757.35|3757.35|3757.35|3757.35|0
1646670210000|2022-03-07 16:23:30|3756.72|3756.72|3756.73|3756.73|3756.73|3756.73|3756.41|3756.41|0
1646670220000|2022-03-07 16:23:40|3756.41|3756.41|3756.2|3756.2|3756.41|3756.41|3756.2|3756.2|0
1646670230000|2022-03-07 16:23:50|3756.11|3756.11|3754.9|3754.9|3756.11|3756.11|3754.8|3754.8|0
1646670240000|2022-03-07 16:24:00|3754.81|3754.81|3755.46|3755.46|3755.67|3755.67|3754.74|3754.74|0
1646670250000|2022-03-07 16:24:10|3755.42|3755.42|3755.23|3755.23|3755.42|3755.42|3755.23|3755.23|0
1646670260000|2022-03-07 16:24:20|3754.61|3754.61|3754.46|3754.46|3754.63|3754.63|3753.96|3753.96|0
1646670270000|2022-03-07 16:24:30|3754.4|3754.4|3754.62|3754.62|3754.62|3754.62|3754|3754|0
1646670280000|2022-03-07 16:24:40|3754.53|3754.53|3754.68|3754.68|3754.68|3754.68|3754.53|3754.53|0
1646670290000|2022-03-07 16:24:50|3754.49|3754.49|3754.18|3754.18|3754.59|3754.59|3753.87|3753.87|0
1646670300000|2022-03-07 16:25:00|3754.02|3754.02|3754.89|3754.89|3754.89|3754.89|3753.89|3753.89|0
1646670310000|2022-03-07 16:25:10|3755.05|3755.05|3755.05|3755.05|3755.28|3755.28|3754.96|3754.96|0
1646670320000|2022-03-07 16:25:20|3755.17|3755.17|3755.54|3755.54|3755.54|3755.54|3755.17|3755.17|0
1646670330000|2022-03-07 16:25:30|3755.63|3755.63|3755.83|3755.83|3755.92|3755.92|3755.61|3755.61|0
1646670340000|2022-03-07 16:25:40|3755.99|3755.99|3755.99|3755.99|3755.99|3755.99|3755.99|3755.99|0
1646670350000|2022-03-07 16:25:50|3756.03|3756.03|3756.39|3756.39|3756.39|3756.39|3756.03|3756.03|0
1646670360000|2022-03-07 16:26:00|3756.48|3756.48|3755.52|3755.52|3756.48|3756.48|3755.52|3755.52|0
1646670370000|2022-03-07 16:26:10|3756.15|3756.15|3755.31|3755.31|3756.15|3756.15|3755.21|3755.21|0
1646670380000|2022-03-07 16:26:20|3755.4|3755.4|3754.42|3754.42|3755.4|3755.4|3754.42|3754.42|0
1646670390000|2022-03-07 16:26:30|3754.26|3754.26|3754.22|3754.22|3754.31|3754.31|3754.22|3754.22|0
1646670400000|2022-03-07 16:26:40|3754.16|3754.16|3753.62|3753.62|3754.16|3754.16|3753.62|3753.62|0
1646670410000|2022-03-07 16:26:50|3753.46|3753.46|3754.24|3754.24|3754.24|3754.24|3753.31|3753.31|0
1646670420000|2022-03-07 16:27:00|3754.33|3754.33|3752.74|3752.74|3754.33|3754.33|3752.58|3752.58|0
1646670430000|2022-03-07 16:27:10|3751.59|3751.59|3751.16|3751.16|3751.91|3751.91|3751.1|3751.1|0
1646670440000|2022-03-07 16:27:20|3751.06|3751.06|3751.93|3751.93|3751.93|3751.93|3750.6|3750.6|0
1646670450000|2022-03-07 16:27:30|3751.62|3751.62|3751.59|3751.59|3751.62|3751.62|3750.75|3750.75|0
1646670460000|2022-03-07 16:27:40|3750.97|3750.97|3751.02|3751.02|3751.59|3751.59|3750.97|3750.97|0
1646670470000|2022-03-07 16:27:50|3750.93|3750.93|3751.18|3751.18|3751.52|3751.52|3750.9|3750.9|0
1646670480000|2022-03-07 16:28:00|3750.56|3750.56|3750.72|3750.72|3751.18|3751.18|3750.1|3750.1|0
1646670490000|2022-03-07 16:28:10|3750.82|3750.82|3753.08|3753.08|3753.08|3753.08|3750.82|3750.82|0
1646670500000|2022-03-07 16:28:20|3753.23|3753.23|3752.67|3752.67|3753.48|3753.48|3752.67|3752.67|0
1646670510000|2022-03-07 16:28:30|3752.3|3752.3|3750.99|3750.99|3752.3|3752.3|3750.99|3750.99|0
1646670520000|2022-03-07 16:28:40|3751.08|3751.08|3750.55|3750.55|3751.08|3751.08|3750.24|3750.24|0
1646670530000|2022-03-07 16:28:50|3750.86|3750.86|3752.07|3752.07|3752.07|3752.07|3750.86|3750.86|0
1646670540000|2022-03-07 16:29:00|3752.38|3752.38|3750.24|3750.24|3752.38|3752.38|3750.02|3750.02|0
1646670550000|2022-03-07 16:29:10|3749.93|3749.93|3750.82|3750.82|3751.32|3751.32|3749.93|3749.93|0
1646670560000|2022-03-07 16:29:20|3750.91|3750.91|3748.73|3748.73|3751|3751|3748.73|3748.73|0
1646670570000|2022-03-07 16:29:30|3749.04|3749.04|3749.03|3749.03|3749.34|3749.34|3748.56|3748.56|0
1646670580000|2022-03-07 16:29:40|3748.87|3748.87|3750.29|3750.29|3750.91|3750.91|3748.83|3748.83|0
1646670590000|2022-03-07 16:29:50|3749.87|3749.87|3749.33|3749.33|3750.54|3750.54|3749.14|3749.14|0
1646727300000|2022-03-08 08:15:00|3725.51|3725.51|3723.43|3723.43|3725.51|3725.51|3723.09|3723.09|0
1646727310000|2022-03-08 08:15:10|3723.31|3723.31|3721.78|3721.78|3723.31|3723.31|3720.84|3720.84|0
1646727320000|2022-03-08 08:15:20|3720.22|3720.22|3717.83|3717.83|3720.84|3720.84|3717.52|3717.52|0
1646727330000|2022-03-08 08:15:30|3717.52|3717.52|3718.6|3718.6|3719.84|3719.84|3717.18|3717.18|0
1646727340000|2022-03-08 08:15:40|3717.35|3717.35|3714.05|3714.05|3717.35|3717.35|3714.05|3714.05|0
1646727350000|2022-03-08 08:15:50|3714.21|3714.21|3713.44|3713.44|3714.21|3714.21|3713.13|3713.13|0
1646727360000|2022-03-08 08:16:00|3713.9|3713.9|3715.95|3715.95|3716.57|3716.57|3713.9|3713.9|0
1646727370000|2022-03-08 08:16:10|3715.58|3715.58|3715.4|3715.4|3715.58|3715.58|3714.37|3714.37|0
1646727380000|2022-03-08 08:16:20|3715.09|3715.09|3713.77|3713.77|3715.46|3715.46|3713.77|3713.77|0
1646727390000|2022-03-08 08:16:30|3713.68|3713.68|3713.66|3713.66|3715.59|3715.59|3713.05|3713.05|0
1646727400000|2022-03-08 08:16:40|3713.35|3713.35|3711.76|3711.76|3713.78|3713.78|3711.76|3711.76|0
1646727410000|2022-03-08 08:16:50|3711.48|3711.48|3711.65|3711.65|3711.96|3711.96|3711.03|3711.03|0
1646727420000|2022-03-08 08:17:00|3712.27|3712.27|3708.48|3708.48|3712.27|3712.27|3708.36|3708.36|0
1646727430000|2022-03-08 08:17:10|3709.72|3709.72|3709.66|3709.66|3710.49|3710.49|3709.66|3709.66|0
1646727440000|2022-03-08 08:17:20|3710.28|3710.28|3710.43|3710.43|3710.43|3710.43|3709.97|3709.97|0
1646727450000|2022-03-08 08:17:30|3710.28|3710.28|3708.18|3708.18|3710.29|3710.29|3708.13|3708.13|0
1646727460000|2022-03-08 08:17:40|3709.73|3709.73|3710.04|3710.04|3710.19|3710.19|3709.73|3709.73|0
1646727470000|2022-03-08 08:17:50|3710.66|3710.66|3709.61|3709.61|3711.05|3711.05|3709.35|3709.35|0
1646727480000|2022-03-08 08:18:00|3709.98|3709.98|3711.85|3711.85|3713.18|3713.18|3709.7|3709.7|0
1646727490000|2022-03-08 08:18:10|3711.69|3711.69|3712.83|3712.83|3712.83|3712.83|3711.69|3711.69|0
1646727500000|2022-03-08 08:18:20|3712.21|3712.21|3709.21|3709.21|3713.27|3713.27|3709.21|3709.21|0
1646727510000|2022-03-08 08:18:30|3708.9|3708.9|3712.74|3712.74|3712.74|3712.74|3708.9|3708.9|0
1646727520000|2022-03-08 08:18:40|3712.55|3712.55|3710.79|3710.79|3712.71|3712.71|3709.67|3709.67|0
1646727530000|2022-03-08 08:18:50|3711.41|3711.41|3711.41|3711.41|3711.41|3711.41|3711.41|3711.41|0
1646727540000|2022-03-08 08:19:00|3711.73|3711.73|3711.73|3711.73|3711.73|3711.73|3711.73|3711.73|0
1646727550000|2022-03-08 08:19:10|3712.66|3712.66|3713.85|3713.85|3714.47|3714.47|3712.66|3712.66|0
1646727560000|2022-03-08 08:19:20|3714.47|3714.47|3715.71|3715.71|3715.71|3715.71|3714.16|3714.16|0
1646727570000|2022-03-08 08:19:30|3716.08|3716.08|3718.61|3718.61|3718.61|3718.61|3716.08|3716.08|0
1646727580000|2022-03-08 08:19:40|3718.64|3718.64|3719.83|3719.83|3719.83|3719.83|3718.59|3718.59|0
1646727590000|2022-03-08 08:19:50|3719.86|3719.86|3720.03|3720.03|3720.03|3720.03|3719.85|3719.85|0
1646727600000|2022-03-08 08:20:00|3721.06|3721.06|3723.2|3723.2|3723.53|3723.53|3720.73|3720.73|0
1646727610000|2022-03-08 08:20:10|3724.13|3724.13|3723.86|3723.86|3724.6|3724.6|3723.86|3723.86|0
1646727620000|2022-03-08 08:20:20|3724.01|3724.01|3727.67|3727.67|3727.67|3727.67|3724.01|3724.01|0
1646727630000|2022-03-08 08:20:30|3727.79|3727.79|3728.63|3728.63|3728.63|3728.63|3727.67|3727.67|0
1646727640000|2022-03-08 08:20:40|3728.79|3728.79|3735.5|3735.5|3736.12|3736.12|3728.79|3728.79|0
1646727650000|2022-03-08 08:20:50|3735.03|3735.03|3731.33|3731.33|3735.34|3735.34|3731.33|3731.33|0
1646727660000|2022-03-08 08:21:00|3730.71|3730.71|3735.75|3735.75|3735.75|3735.75|3730.71|3730.71|0
1646727670000|2022-03-08 08:21:10|3735.44|3735.44|3735.62|3735.62|3736.06|3736.06|3735.31|3735.31|0
1646727680000|2022-03-08 08:21:20|3735.77|3735.77|3739.77|3739.77|3739.77|3739.77|3735.77|3735.77|0
1646727690000|2022-03-08 08:21:30|3740.24|3740.24|3742.38|3742.38|3742.38|3742.38|3740.24|3740.24|0
1646727700000|2022-03-08 08:21:40|3742.54|3742.54|3741.2|3741.2|3743.53|3743.53|3741.2|3741.2|0
1646727710000|2022-03-08 08:21:50|3741.51|3741.51|3742.2|3742.2|3742.2|3742.2|3740.84|3740.84|0
1646727720000|2022-03-08 08:22:00|3742.57|3742.57|3743.45|3743.45|3744.07|3744.07|3742.57|3742.57|0
1646727730000|2022-03-08 08:22:10|3743.3|3743.3|3742.21|3742.21|3743.76|3743.76|3739.73|3739.73|0
1646727740000|2022-03-08 08:22:20|3742.32|3742.32|3745.25|3745.25|3745.56|3745.56|3742.32|3742.32|0
1646727750000|2022-03-08 08:22:30|3744.78|3744.78|3745.56|3745.56|3745.56|3745.56|3744.63|3744.63|0
1646727760000|2022-03-08 08:22:40|3744.32|3744.32|3744.94|3744.94|3744.94|3744.94|3744.32|3744.32|0
1646727770000|2022-03-08 08:22:50|3744.59|3744.59|3743.66|3743.66|3744.59|3744.59|3743.51|3743.51|0
1646727780000|2022-03-08 08:23:00|3743.32|3743.32|3744.11|3744.11|3744.11|3744.11|3743.32|3743.32|0
1646727790000|2022-03-08 08:23:10|3744.42|3744.42|3745.04|3745.04|3745.04|3745.04|3743.8|3743.8|0
1646727800000|2022-03-08 08:23:20|3744.89|3744.89|3743.9|3743.9|3744.89|3744.89|3743.78|3743.78|0
1646727810000|2022-03-08 08:23:30|3742.35|3742.35|3743.2|3743.2|3743.43|3743.43|3742.19|3742.19|0
1646727820000|2022-03-08 08:23:40|3742.88|3742.88|3742.58|3742.58|3742.88|3742.88|3742.58|3742.58|0
1646727830000|2022-03-08 08:23:50|3742.4|3742.4|3740.54|3740.54|3743.02|3743.02|3740.47|3740.47|0
1646727840000|2022-03-08 08:24:00|3741|3741|3741.17|3741.17|3741.48|3741.48|3738.72|3738.72|0
1646727850000|2022-03-08 08:24:10|3740.56|3740.56|3741.55|3741.55|3741.55|3741.55|3740.56|3740.56|0
1646727860000|2022-03-08 08:24:20|3741.5|3741.5|3739.7|3739.7|3741.5|3741.5|3739.7|3739.7|0
1646727870000|2022-03-08 08:24:30|3740.32|3740.32|3737.68|3737.68|3740.32|3740.32|3737.68|3737.68|0
1646727880000|2022-03-08 08:24:40|3738.3|3738.3|3737.99|3737.99|3738.92|3738.92|3737.99|3737.99|0
1646727890000|2022-03-08 08:24:50|3737.93|3737.93|3738.47|3738.47|3738.47|3738.47|3736.53|3736.53|0
1646727900000|2022-03-08 08:25:00|3738.79|3738.79|3739.36|3739.36|3739.36|3739.36|3737.72|3737.72|0
1646727910000|2022-03-08 08:25:10|3739.24|3739.24|3740.48|3740.48|3740.8|3740.8|3739.24|3739.24|0
1646727920000|2022-03-08 08:25:20|3740.64|3740.64|3742.47|3742.47|3742.62|3742.62|3740.64|3740.64|0
1646727930000|2022-03-08 08:25:30|3743.72|3743.72|3746.03|3746.03|3746.78|3746.78|3743.72|3743.72|0
1646727940000|2022-03-08 08:25:40|3746.34|3746.34|3744.17|3744.17|3746.81|3746.81|3744.14|3744.14|0
1646727950000|2022-03-08 08:25:50|3744.27|3744.27|3739.95|3739.95|3744.33|3744.33|3739.95|3739.95|0
1646727960000|2022-03-08 08:26:00|3740.42|3740.42|3738.59|3738.59|3740.42|3740.42|3737.27|3737.27|0
1646727970000|2022-03-08 08:26:10|3738.82|3738.82|3737.48|3737.48|3738.82|3738.82|3736.25|3736.25|0
1646727980000|2022-03-08 08:26:20|3737.79|3737.79|3736.71|3736.71|3738.1|3738.1|3736.71|3736.71|0
1646727990000|2022-03-08 08:26:30|3735.15|3735.15|3736.22|3736.22|3736.38|3736.38|3733.75|3733.75|0
1646728000000|2022-03-08 08:26:40|3736.78|3736.78|3735.06|3735.06|3737.5|3737.5|3735.06|3735.06|0
1646728010000|2022-03-08 08:26:50|3734.75|3734.75|3733.6|3733.6|3734.75|3734.75|3733.6|3733.6|0
1646728020000|2022-03-08 08:27:00|3733.91|3733.91|3734.04|3734.04|3734.18|3734.18|3733.04|3733.04|0
1646728030000|2022-03-08 08:27:10|3735.16|3735.16|3733.54|3733.54|3735.59|3735.59|3733.54|3733.54|0
1646728040000|2022-03-08 08:27:20|3732.3|3732.3|3731.98|3731.98|3732.3|3732.3|3731|3731|0
1646728050000|2022-03-08 08:27:30|3732.29|3732.29|3733.06|3733.06|3733.37|3733.37|3732.29|3732.29|0
1646728060000|2022-03-08 08:27:40|3733.69|3733.69|3733.11|3733.11|3734.35|3734.35|3733.11|3733.11|0
1646728070000|2022-03-08 08:27:50|3733.22|3733.22|3736.95|3736.95|3737.41|3737.41|3733.22|3733.22|0
1646728080000|2022-03-08 08:28:00|3736.64|3736.64|3737.11|3737.11|3737.11|3737.11|3736.02|3736.02|0
1646728090000|2022-03-08 08:28:10|3736.48|3736.48|3735.96|3735.96|3737.23|3737.23|3735.96|3735.96|0
1646728100000|2022-03-08 08:28:20|3735.65|3735.65|3735.28|3735.28|3735.65|3735.65|3734.97|3734.97|0
1646728110000|2022-03-08 08:28:30|3734.66|3734.66|3734.97|3734.97|3734.97|3734.97|3734.66|3734.66|0
1646728120000|2022-03-08 08:28:40|3736.22|3736.22|3736.97|3736.97|3736.97|3736.97|3735.92|3735.92|0
1646728130000|2022-03-08 08:28:50|3737.16|3737.16|3737.34|3737.34|3738.89|3738.89|3737.03|3737.03|0
1646728140000|2022-03-08 08:29:00|3737.43|3737.43|3735.79|3735.79|3737.91|3737.91|3734.23|3734.23|0
1646728150000|2022-03-08 08:29:10|3736.72|3736.72|3733.94|3733.94|3736.72|3736.72|3733.32|3733.32|0
1646728160000|2022-03-08 08:29:20|3734.87|3734.87|3733.97|3733.97|3734.93|3734.93|3733.51|3733.51|0
1646728170000|2022-03-08 08:29:30|3733.81|3733.81|3735.9|3735.9|3736.54|3736.54|3733.04|3733.04|0
1646728180000|2022-03-08 08:29:40|3737.14|3737.14|3737.71|3737.71|3738.59|3738.59|3736.97|3736.97|0
1646728190000|2022-03-08 08:29:50|3737.77|3737.77|3735.98|3735.98|3739.02|3739.02|3735.98|3735.98|0
1646728200000|2022-03-08 08:30:00|3735.67|3735.67|3738.34|3738.34|3738.5|3738.5|3735.67|3735.67|0
1646728210000|2022-03-08 08:30:10|3738.96|3738.96|3740.17|3740.17|3741.41|3741.41|3738.96|3738.96|0
1646728220000|2022-03-08 08:30:20|3740.79|3740.79|3740.19|3740.19|3740.79|3740.79|3740.19|3740.19|0
1646728230000|2022-03-08 08:30:30|3739.26|3739.26|3735.69|3735.69|3739.26|3739.26|3735.48|3735.48|0
1646728240000|2022-03-08 08:30:40|3735.79|3735.79|3734.07|3734.07|3735.79|3735.79|3734.01|3734.01|0
1646728250000|2022-03-08 08:30:50|3733.45|3733.45|3733.52|3733.52|3733.76|3733.76|3733.05|3733.05|0
1646728260000|2022-03-08 08:31:00|3734.6|3734.6|3737.36|3737.36|3737.36|3737.36|3734.6|3734.6|0
1646728270000|2022-03-08 08:31:10|3737.41|3737.41|3736.48|3736.48|3738.63|3738.63|3736.48|3736.48|0
1646728280000|2022-03-08 08:31:20|3736.46|3736.46|3735.47|3735.47|3736.46|3736.46|3735.47|3735.47|0
1646728290000|2022-03-08 08:31:30|3734.54|3734.54|3731.07|3731.07|3735|3735|3731.07|3731.07|0
1646728300000|2022-03-08 08:31:40|3731.23|3731.23|3731.58|3731.58|3732.7|3732.7|3730.34|3730.34|0
1646728310000|2022-03-08 08:31:50|3731.64|3731.64|3733.58|3733.58|3733.58|3733.58|3731.64|3731.64|0
1646728320000|2022-03-08 08:32:00|3733.27|3733.27|3737.12|3737.12|3737.12|3737.12|3733.27|3733.27|0
1646728330000|2022-03-08 08:32:10|3737.43|3737.43|3736.87|3736.87|3737.43|3737.43|3736.75|3736.75|0
1646728340000|2022-03-08 08:32:20|3736.89|3736.89|3738.37|3738.37|3738.37|3738.37|3736.89|3736.89|0
1646728350000|2022-03-08 08:32:30|3738.54|3738.54|3739.56|3739.56|3739.56|3739.56|3738.52|3738.52|0
1646728360000|2022-03-08 08:32:40|3741.74|3741.74|3741.43|3741.43|3741.74|3741.74|3741.43|3741.43|0
1646728370000|2022-03-08 08:32:50|3740.81|3740.81|3740.64|3740.64|3740.81|3740.81|3740.64|3740.64|0
1646728380000|2022-03-08 08:33:00|3741.38|3741.38|3741.35|3741.35|3742.68|3742.68|3741.35|3741.35|0
1646728390000|2022-03-08 08:33:10|3741.91|3741.91|3741.91|3741.91|3741.91|3741.91|3741.91|3741.91|0
1646728400000|2022-03-08 08:33:20|3740.98|3740.98|3738.44|3738.44|3740.98|3740.98|3738.44|3738.44|0
1646728410000|2022-03-08 08:33:30|3738.12|3738.12|3737.08|3737.08|3738.12|3738.12|3737.08|3737.08|0
1646728420000|2022-03-08 08:33:40|3737.39|3737.39|3737.87|3737.87|3739.73|3739.73|3737.39|3737.39|0
1646728430000|2022-03-08 08:33:50|3737.71|3737.71|3735.99|3735.99|3737.93|3737.93|3734.21|3734.21|0
1646728440000|2022-03-08 08:34:00|3737.85|3737.85|3738.87|3738.87|3738.9|3738.9|3737.85|3737.85|0
1646728450000|2022-03-08 08:34:10|3738.56|3738.56|3738.4|3738.4|3739.09|3739.09|3738.4|3738.4|0
1646728460000|2022-03-08 08:34:20|3738.5|3738.5|3735.02|3735.02|3738.5|3738.5|3735.02|3735.02|0
1646728470000|2022-03-08 08:34:30|3735.39|3735.39|3734.28|3734.28|3735.39|3735.39|3734.28|3734.28|0
1646728480000|2022-03-08 08:34:40|3733.99|3733.99|3734.46|3734.46|3734.46|3734.46|3733.56|3733.56|0
1646728490000|2022-03-08 08:34:50|3734.61|3734.61|3733.78|3733.78|3734.61|3734.61|3733.44|3733.44|0
1646728500000|2022-03-08 08:35:00|3733.96|3733.96|3733.45|3733.45|3734.28|3734.28|3733.1|3733.1|0
1646728510000|2022-03-08 08:35:10|3733.62|3733.62|3735.47|3735.47|3735.47|3735.47|3733.62|3733.62|0
1646728520000|2022-03-08 08:35:20|3735.78|3735.78|3736.01|3736.01|3736.01|3736.01|3735.78|3735.78|0
1646728530000|2022-03-08 08:35:30|3736.32|3736.32|3738.71|3738.71|3739.08|3739.08|3736.32|3736.32|0
1646728540000|2022-03-08 08:35:40|3739.02|3739.02|3738.79|3738.79|3739.53|3739.53|3738.79|3738.79|0
1646728550000|2022-03-08 08:35:50|3738.88|3738.88|3739.86|3739.86|3739.86|3739.86|3738.88|3738.88|0
1646728560000|2022-03-08 08:36:00|3739.95|3739.95|3739.78|3739.78|3740.77|3740.77|3739.56|3739.56|0
1646728570000|2022-03-08 08:36:10|3739.65|3739.65|3739.79|3739.79|3739.79|3739.79|3738.91|3738.91|0
1646728580000|2022-03-08 08:36:20|3739.95|3739.95|3739|3739|3740.09|3740.09|3739|3739|0
1646728590000|2022-03-08 08:36:30|3739.31|3739.31|3739|3739|3739.31|3739.31|3738.69|3738.69|0
1646728600000|2022-03-08 08:36:40|3739.31|3739.31|3739.17|3739.17|3739.31|3739.31|3739|3739|0
1646728610000|2022-03-08 08:36:50|3739.01|3739.01|3736.69|3736.69|3739.01|3739.01|3736.69|3736.69|0
1646728620000|2022-03-08 08:37:00|3736.97|3736.97|3737.9|3737.9|3738.37|3738.37|3736.97|3736.97|0
1646728630000|2022-03-08 08:37:10|3738.2|3738.2|3736.96|3736.96|3738.2|3738.2|3736.96|3736.96|0
1646728640000|2022-03-08 08:37:20|3736.94|3736.94|3738.19|3738.19|3738.19|3738.19|3736.94|3736.94|0
1646728650000|2022-03-08 08:37:30|3739.44|3739.44|3740.06|3740.06|3740.06|3740.06|3739.44|3739.44|0
1646728660000|2022-03-08 08:37:40|3740.68|3740.68|3739.67|3739.67|3740.75|3740.75|3739.67|3739.67|0
1646728670000|2022-03-08 08:37:50|3739.11|3739.11|3742.18|3742.18|3743.73|3743.73|3739.11|3739.11|0
1646728680000|2022-03-08 08:38:00|3743.11|3743.11|3743.58|3743.58|3744.63|3744.63|3742.8|3742.8|0
1646728690000|2022-03-08 08:38:10|3743.64|3743.64|3743.44|3743.44|3744.69|3744.69|3743.32|3743.32|0
1646728700000|2022-03-08 08:38:20|3743.29|3743.29|3745.1|3745.1|3745.73|3745.73|3743.29|3743.29|0
1646728710000|2022-03-08 08:38:30|3745.13|3745.13|3742.31|3742.31|3745.44|3745.44|3742.31|3742.31|0
1646728720000|2022-03-08 08:38:40|3742.25|3742.25|3740.22|3740.22|3742.3|3742.3|3740.17|3740.17|0
1646728730000|2022-03-08 08:38:50|3740.53|3740.53|3738.29|3738.29|3740.58|3740.58|3738.29|3738.29|0
1646728740000|2022-03-08 08:39:00|3738.76|3738.76|3738.84|3738.84|3739.46|3739.46|3738.51|3738.51|0
1646728750000|2022-03-08 08:39:10|3738.68|3738.68|3736.92|3736.92|3738.68|3738.68|3736.92|3736.92|0
1646728760000|2022-03-08 08:39:20|3737.23|3737.23|3739.35|3739.35|3739.35|3739.35|3737.04|3737.04|0
1646728770000|2022-03-08 08:39:30|3738.73|3738.73|3737.65|3737.65|3738.73|3738.73|3737.19|3737.19|0
1646728780000|2022-03-08 08:39:40|3737.81|3737.81|3735.1|3735.1|3737.81|3737.81|3735.1|3735.1|0
1646728790000|2022-03-08 08:39:50|3734.78|3734.78|3735.56|3735.56|3735.56|3735.56|3734.58|3734.58|0
1646728800000|2022-03-08 08:40:00|3736.18|3736.18|3737.85|3737.85|3737.91|3737.91|3736.18|3736.18|0
1646728810000|2022-03-08 08:40:10|3737.69|3737.69|3737.1|3737.1|3737.79|3737.79|3737.1|3737.1|0
1646728820000|2022-03-08 08:40:20|3736.47|3736.47|3735.89|3735.89|3736.66|3736.66|3735.84|3735.84|0
1646728830000|2022-03-08 08:40:30|3736.2|3736.2|3735.7|3735.7|3736.82|3736.82|3735.7|3735.7|0
1646728840000|2022-03-08 08:40:40|3735.61|3735.61|3736.03|3736.03|3736.34|3736.34|3734.72|3734.72|0
1646728850000|2022-03-08 08:40:50|3735.56|3735.56|3736.64|3736.64|3736.64|3736.64|3735.56|3735.56|0
1646728860000|2022-03-08 08:41:00|3736.49|3736.49|3736.64|3736.64|3736.64|3736.64|3736.18|3736.18|0
1646728870000|2022-03-08 08:41:10|3735.71|3735.71|3734.72|3734.72|3735.83|3735.83|3734.72|3734.72|0
1646728880000|2022-03-08 08:41:20|3734.41|3734.41|3733.55|3733.55|3734.48|3734.48|3733.55|3733.55|0
1646728890000|2022-03-08 08:41:30|3733.86|3733.86|3734.43|3734.43|3734.43|3734.43|3733.5|3733.5|0
1646728900000|2022-03-08 08:41:40|3734.12|3734.12|3734.12|3734.12|3734.12|3734.12|3734.12|3734.12|0
1646728910000|2022-03-08 08:41:50|3733.93|3733.93|3732.49|3732.49|3734.27|3734.27|3732.49|3732.49|0
1646728920000|2022-03-08 08:42:00|3730.78|3730.78|3732.94|3732.94|3732.94|3732.94|3730.47|3730.47|0
1646728930000|2022-03-08 08:42:10|3732.99|3732.99|3733.94|3733.94|3734.25|3734.25|3732.99|3732.99|0
1646728940000|2022-03-08 08:42:20|3734.57|3734.57|3734.94|3734.94|3734.94|3734.94|3734.16|3734.16|0
1646728950000|2022-03-08 08:42:30|3734|3734|3731.93|3731.93|3734|3734|3731.78|3731.78|0
1646728960000|2022-03-08 08:42:40|3732.87|3732.87|3733.48|3733.48|3733.48|3733.48|3732.87|3732.87|0
1646728970000|2022-03-08 08:42:50|3732.44|3732.44|3733.02|3733.02|3733.02|3733.02|3732.25|3732.25|0
1646728980000|2022-03-08 08:43:00|3732.56|3732.56|3731.25|3731.25|3732.56|3732.56|3730.63|3730.63|0
1646728990000|2022-03-08 08:43:10|3731.43|3731.43|3729.65|3729.65|3731.43|3731.43|3729.55|3729.55|0
1646729000000|2022-03-08 08:43:20|3729.96|3729.96|3728.13|3728.13|3730|3730|3727.79|3727.79|0
1646729010000|2022-03-08 08:43:30|3728.75|3728.75|3726.58|3726.58|3728.97|3728.97|3726.58|3726.58|0
1646729020000|2022-03-08 08:43:40|3726.49|3726.49|3726.92|3726.92|3727.54|3727.54|3726.08|3726.08|0
1646729030000|2022-03-08 08:43:50|3725.8|3725.8|3722.93|3722.93|3725.8|3725.8|3722.93|3722.93|0
1646729040000|2022-03-08 08:44:00|3723.55|3723.55|3723.73|3723.73|3724.99|3724.99|3723.55|3723.55|0
1646729050000|2022-03-08 08:44:10|3723.89|3723.89|3722.97|3722.97|3723.89|3723.89|3722.97|3722.97|0
1646729060000|2022-03-08 08:44:20|3722.61|3722.61|3720.42|3720.42|3722.61|3722.61|3720.42|3720.42|0
1646729070000|2022-03-08 08:44:30|3720.3|3720.3|3720.96|3720.96|3720.96|3720.96|3720.3|3720.3|0
1646729080000|2022-03-08 08:44:40|3719.72|3719.72|3720.29|3720.29|3720.81|3720.81|3719.72|3719.72|0
1646729090000|2022-03-08 08:44:50|3720.14|3720.14|3718.26|3718.26|3720.43|3720.43|3717.64|3717.64|0
1646729100000|2022-03-08 08:45:00|3717.33|3717.33|3718.13|3718.13|3718.13|3718.13|3717.01|3717.01|0
1646729110000|2022-03-08 08:45:10|3718.1|3718.1|3717.74|3717.74|3718.1|3718.1|3717.3|3717.3|0
1646729120000|2022-03-08 08:45:20|3718.02|3718.02|3718.82|3718.82|3718.82|3718.82|3717.08|3717.08|0
1646729130000|2022-03-08 08:45:30|3718.64|3718.64|3721.17|3721.17|3721.17|3721.17|3718.64|3718.64|0
1646729140000|2022-03-08 08:45:40|3722.09|3722.09|3720.77|3720.77|3722.09|3722.09|3720.77|3720.77|0
1646729150000|2022-03-08 08:45:50|3721.08|3721.08|3722.06|3722.06|3722.17|3722.17|3721.08|3721.08|0
1646729160000|2022-03-08 08:46:00|3721.94|3721.94|3722.73|3722.73|3722.73|3722.73|3720.51|3720.51|0
1646729170000|2022-03-08 08:46:10|3723.04|3723.04|3724.75|3724.75|3724.75|3724.75|3722.81|3722.81|0
1646729180000|2022-03-08 08:46:20|3726.3|3726.3|3729.77|3729.77|3730.23|3730.23|3726.3|3726.3|0
1646729190000|2022-03-08 08:46:30|3729.92|3729.92|3731.57|3731.57|3731.57|3731.57|3729.92|3729.92|0
1646729200000|2022-03-08 08:46:40|3731.26|3731.26|3730.4|3730.4|3731.69|3731.69|3729.55|3729.55|0
1646729210000|2022-03-08 08:46:50|3730.38|3730.38|3728.01|3728.01|3730.38|3730.38|3727.7|3727.7|0
1646729220000|2022-03-08 08:47:00|3727.86|3727.86|3730.1|3730.1|3730.1|3730.1|3727.82|3727.82|0
1646729230000|2022-03-08 08:47:10|3730.16|3730.16|3729.45|3729.45|3730.16|3730.16|3729.45|3729.45|0
1646729240000|2022-03-08 08:47:20|3729.64|3729.64|3728.94|3728.94|3729.64|3729.64|3728.84|3728.84|0
1646729250000|2022-03-08 08:47:30|3728.85|3728.85|3724.72|3724.72|3728.85|3728.85|3724.72|3724.72|0
1646729260000|2022-03-08 08:47:40|3725.03|3725.03|3726.31|3726.31|3726.77|3726.77|3724.91|3724.91|0
1646729270000|2022-03-08 08:47:50|3726.47|3726.47|3726.84|3726.84|3727.3|3727.3|3726.47|3726.47|0
1646729280000|2022-03-08 08:48:00|3726.86|3726.86|3727.11|3727.11|3727.42|3727.42|3726.86|3726.86|0
1646729290000|2022-03-08 08:48:10|3727.35|3727.35|3727.61|3727.61|3727.61|3727.61|3727.35|3727.35|0
1646729300000|2022-03-08 08:48:20|3727.26|3727.26|3725.61|3725.61|3727.26|3727.26|3725.61|3725.61|0
1646729310000|2022-03-08 08:48:30|3726.86|3726.86|3726.54|3726.54|3726.86|3726.86|3726.54|3726.54|0
1646729320000|2022-03-08 08:48:40|3726.08|3726.08|3725.1|3725.1|3726.08|3726.08|3725.1|3725.1|0
1646729330000|2022-03-08 08:48:50|3725.73|3725.73|3727.89|3727.89|3727.89|3727.89|3725.73|3725.73|0
1646729340000|2022-03-08 08:49:00|3727.04|3727.04|3726.41|3726.41|3727.04|3727.04|3726.41|3726.41|0
1646729350000|2022-03-08 08:49:10|3725.17|3725.17|3724.55|3724.55|3725.17|3725.17|3724.55|3724.55|0
1646729360000|2022-03-08 08:49:20|3723.31|3723.31|3723.57|3723.57|3723.97|3723.97|3723.13|3723.13|0
1646729370000|2022-03-08 08:49:30|3723.52|3723.52|3723.14|3723.14|3724.15|3724.15|3723.06|3723.06|0
1646729380000|2022-03-08 08:49:40|3723.05|3723.05|3722.92|3722.92|3723.7|3723.7|3722.92|3722.92|0
1646729390000|2022-03-08 08:49:50|3722.97|3722.97|3722.23|3722.23|3722.97|3722.97|3722.23|3722.23|0
1646729400000|2022-03-08 08:50:00|3722.32|3722.32|3723.58|3723.58|3723.58|3723.58|3721.82|3721.82|0
1646729410000|2022-03-08 08:50:10|3723.68|3723.68|3723.39|3723.39|3723.68|3723.68|3723.27|3723.27|0
1646729420000|2022-03-08 08:50:20|3724.32|3724.32|3724.74|3724.74|3724.95|3724.95|3724.32|3724.32|0
1646729430000|2022-03-08 08:50:30|3724.5|3724.5|3723.47|3723.47|3724.5|3724.5|3722.9|3722.9|0
1646729440000|2022-03-08 08:50:40|3723.34|3723.34|3722.8|3722.8|3723.34|3723.34|3722.8|3722.8|0
1646729450000|2022-03-08 08:50:50|3722.78|3722.78|3723.05|3723.05|3723.29|3723.29|3722.78|3722.78|0
1646729460000|2022-03-08 08:51:00|3723.03|3723.03|3721.72|3721.72|3723.09|3723.09|3721.72|3721.72|0
1646729470000|2022-03-08 08:51:10|3722.34|3722.34|3720.84|3720.84|3722.87|3722.87|3720.84|3720.84|0
1646729480000|2022-03-08 08:51:20|3720.69|3720.69|3720.69|3720.69|3720.69|3720.69|3720.69|3720.69|0
1646729490000|2022-03-08 08:51:30|3721.31|3721.31|3721.78|3721.78|3721.93|3721.93|3721.31|3721.31|0
1646729500000|2022-03-08 08:51:40|3721.62|3721.62|3724.15|3724.15|3724.15|3724.15|3721.36|3721.36|0
1646729510000|2022-03-08 08:51:50|3724.03|3724.03|3723.15|3723.15|3724.19|3724.19|3723.02|3723.02|0
1646729520000|2022-03-08 08:52:00|3723.12|3723.12|3723.15|3723.15|3723.17|3723.17|3722.68|3722.68|0
1646729530000|2022-03-08 08:52:10|3724.08|3724.08|3725.22|3725.22|3725.37|3725.37|3724.08|3724.08|0
1646729540000|2022-03-08 08:52:20|3725.28|3725.28|3726.73|3726.73|3726.73|3726.73|3725.28|3725.28|0
1646729550000|2022-03-08 08:52:30|3726.11|3726.11|3724.54|3724.54|3727.21|3727.21|3724.23|3724.23|0
1646729560000|2022-03-08 08:52:40|3724.49|3724.49|3723.17|3723.17|3724.49|3724.49|3722.45|3722.45|0
1646729570000|2022-03-08 08:52:50|3723.48|3723.48|3724.86|3724.86|3724.86|3724.86|3723.48|3723.48|0
1646729580000|2022-03-08 08:53:00|3724.24|3724.24|3724.05|3724.05|3724.24|3724.24|3723.73|3723.73|0
1646729590000|2022-03-08 08:53:10|3723.81|3723.81|3723.46|3723.46|3723.87|3723.87|3723.4|3723.4|0
1646729600000|2022-03-08 08:53:20|3723.62|3723.62|3723.87|3723.87|3724.55|3724.55|3723.62|3723.62|0
1646729610000|2022-03-08 08:53:30|3724.02|3724.02|3722.66|3722.66|3724.12|3724.12|3722.66|3722.66|0
1646729620000|2022-03-08 08:53:40|3722.94|3722.94|3721.53|3721.53|3723.02|3723.02|3721.32|3721.32|0
1646729630000|2022-03-08 08:53:50|3721.59|3721.59|3720.6|3720.6|3721.81|3721.81|3720.6|3720.6|0
1646729640000|2022-03-08 08:54:00|3720.29|3720.29|3719.02|3719.02|3720.29|3720.29|3719.02|3719.02|0
1646729650000|2022-03-08 08:54:10|3718.71|3718.71|3721.29|3721.29|3723.87|3723.87|3718.71|3718.71|0
1646729660000|2022-03-08 08:54:20|3721.13|3721.13|3718.06|3718.06|3722.48|3722.48|3718.06|3718.06|0
1646729670000|2022-03-08 08:54:30|3717.6|3717.6|3714.66|3714.66|3718.21|3718.21|3714.66|3714.66|0
1646729680000|2022-03-08 08:54:40|3714.71|3714.71|3713.59|3713.59|3714.71|3714.71|3712.96|3712.96|0
1646729690000|2022-03-08 08:54:50|3713.74|3713.74|3713.93|3713.93|3714.55|3714.55|3713.62|3713.62|0
1646729700000|2022-03-08 08:55:00|3713.59|3713.59|3713.84|3713.84|3714.21|3714.21|3713.59|3713.59|0
1646729710000|2022-03-08 08:55:10|3714.39|3714.39|3714.58|3714.58|3714.58|3714.58|3714.05|3714.05|0
1646729720000|2022-03-08 08:55:20|3713.8|3713.8|3713.31|3713.31|3713.96|3713.96|3712.61|3712.61|0
1646729730000|2022-03-08 08:55:30|3713.46|3713.46|3713.4|3713.4|3713.5|3713.5|3713.21|3713.21|0
1646729740000|2022-03-08 08:55:40|3714.65|3714.65|3715.33|3715.33|3715.96|3715.96|3714.64|3714.64|0
1646729750000|2022-03-08 08:55:50|3715.31|3715.31|3714.39|3714.39|3715.46|3715.46|3714.26|3714.26|0
1646729760000|2022-03-08 08:56:00|3715.01|3715.01|3714.12|3714.12|3715.05|3715.05|3713.81|3713.81|0
1646729770000|2022-03-08 08:56:10|3714.05|3714.05|3717.27|3717.27|3717.27|3717.27|3714.05|3714.05|0
1646729780000|2022-03-08 08:56:20|3717.94|3717.94|3719.41|3719.41|3720.04|3720.04|3717.94|3717.94|0
1646729790000|2022-03-08 08:56:30|3719.65|3719.65|3720.26|3720.26|3720.61|3720.61|3719.65|3719.65|0
1646729800000|2022-03-08 08:56:40|3720.89|3720.89|3722.79|3722.79|3723.6|3723.6|3720.89|3720.89|0
1646729810000|2022-03-08 08:56:50|3723.1|3723.1|3723.36|3723.36|3723.38|3723.38|3722.17|3722.17|0
1646729820000|2022-03-08 08:57:00|3723.67|3723.67|3723.18|3723.18|3723.91|3723.91|3721.52|3721.52|0
1646729830000|2022-03-08 08:57:10|3723.12|3723.12|3723.9|3723.9|3723.9|3723.9|3723.04|3723.04|0
1646729840000|2022-03-08 08:57:20|3723.28|3723.28|3720.73|3720.73|3723.28|3723.28|3720.22|3720.22|0
1646729850000|2022-03-08 08:57:30|3721.04|3721.04|3719.46|3719.46|3721.13|3721.13|3719.42|3719.42|0
1646729860000|2022-03-08 08:57:40|3719.32|3719.32|3717.39|3717.39|3719.32|3719.32|3717.39|3717.39|0
1646729870000|2022-03-08 08:57:50|3717.08|3717.08|3718.1|3718.1|3718.1|3718.1|3717.08|3717.08|0
1646729880000|2022-03-08 08:58:00|3718.47|3718.47|3718.36|3718.36|3718.47|3718.47|3717.77|3717.77|0
1646729890000|2022-03-08 08:58:10|3718.98|3718.98|3718.44|3718.44|3719.06|3719.06|3717.98|3717.98|0
1646729900000|2022-03-08 08:58:20|3719.38|3719.38|3718.05|3718.05|3719.38|3719.38|3718.05|3718.05|0
1646729910000|2022-03-08 08:58:30|3717.75|3717.75|3718.06|3718.06|3718.06|3718.06|3717.43|3717.43|0
1646729920000|2022-03-08 08:58:40|3718.37|3718.37|3719.6|3719.6|3719.78|3719.78|3718.37|3718.37|0
1646729930000|2022-03-08 08:58:50|3719.87|3719.87|3719.69|3719.69|3719.87|3719.87|3719.69|3719.69|0
1646729940000|2022-03-08 08:59:00|3718.85|3718.85|3718.79|3718.79|3718.85|3718.85|3718.69|3718.69|0
1646729950000|2022-03-08 08:59:10|3718.84|3718.84|3720.77|3720.77|3720.77|3720.77|3718.84|3718.84|0
1646729960000|2022-03-08 08:59:20|3720.61|3720.61|3720.59|3720.59|3720.61|3720.61|3720.59|3720.59|0
1646729970000|2022-03-08 08:59:30|3722.08|3722.08|3722.28|3722.28|3722.28|3722.28|3722.08|3722.08|0
1646729980000|2022-03-08 08:59:40|3721.82|3721.82|3723.53|3723.53|3723.53|3723.53|3721.82|3721.82|0
1646729990000|2022-03-08 08:59:50|3723.99|3723.99|3723.81|3723.81|3723.99|3723.99|3723.81|3723.81|0
1646730000000|2022-03-08 09:00:00|3723.89|3723.89|3723.93|3723.93|3723.93|3723.93|3723.89|3723.89|0
1646730010000|2022-03-08 09:00:10|3724.24|3724.24|3722.1|3722.1|3724.24|3724.24|3722.1|3722.1|0
1646730020000|2022-03-08 09:00:20|3721.98|3721.98|3724.66|3724.66|3724.66|3724.66|3721.98|3721.98|0
1646730030000|2022-03-08 09:00:30|3725.59|3725.59|3726.36|3726.36|3726.98|3726.98|3725.59|3725.59|0
1646730040000|2022-03-08 09:00:40|3726.05|3726.05|3726.08|3726.08|3726.71|3726.71|3726.05|3726.05|0
1646730050000|2022-03-08 09:00:50|3726.26|3726.26|3727.49|3727.49|3728.19|3728.19|3725.86|3725.86|0
1646730060000|2022-03-08 09:01:00|3728.43|3728.43|3728.43|3728.43|3728.43|3728.43|3728.43|3728.43|0
1646730070000|2022-03-08 09:01:10|3728.74|3728.74|3730.18|3730.18|3730.18|3730.18|3728.74|3728.74|0
1646730080000|2022-03-08 09:01:20|3730.49|3730.49|3730.49|3730.49|3730.49|3730.49|3730.49|3730.49|0
1646730090000|2022-03-08 09:01:30|3730.18|3730.18|3729.03|3729.03|3730.18|3730.18|3729.03|3729.03|0
1646730100000|2022-03-08 09:01:40|3730.15|3730.15|3730.15|3730.15|3730.15|3730.15|3730.15|3730.15|0
1646730110000|2022-03-08 09:01:50|3730.46|3730.46|3731.89|3731.89|3731.89|3731.89|3730.46|3730.46|0
1646730120000|2022-03-08 09:02:00|3732.26|3732.26|3732.88|3732.88|3732.88|3732.88|3732.26|3732.26|0
1646730130000|2022-03-08 09:02:10|3732.74|3732.74|3732.74|3732.74|3732.74|3732.74|3732.74|3732.74|0
1646730140000|2022-03-08 09:02:20|3732.73|3732.73|3732.75|3732.75|3733.35|3733.35|3732.42|3732.42|0
1646730150000|2022-03-08 09:02:30|3732.91|3732.91|3732.91|3732.91|3732.91|3732.91|3732.75|3732.75|0
1646730160000|2022-03-08 09:02:40|3732.79|3732.79|3733.85|3733.85|3733.85|3733.85|3732.79|3732.79|0
1646730170000|2022-03-08 09:02:50|3733.73|3733.73|3733.73|3733.73|3733.73|3733.73|3733.73|3733.73|0
1646730180000|2022-03-08 09:03:00|3733.42|3733.42|3733.6|3733.6|3733.6|3733.6|3733.42|3733.42|0
1646730190000|2022-03-08 09:03:10|3733.69|3733.69|3733.75|3733.75|3733.99|3733.99|3733.69|3733.69|0
1646730200000|2022-03-08 09:03:20|3734.68|3734.68|3733.21|3733.21|3734.68|3734.68|3733.21|3733.21|0
1646730210000|2022-03-08 09:03:30|3733.23|3733.23|3733.44|3733.44|3733.44|3733.44|3733.23|3733.23|0
1646730220000|2022-03-08 09:03:40|3733.54|3733.54|3732.79|3732.79|3733.54|3733.54|3732.79|3732.79|0
1646730230000|2022-03-08 09:03:50|3732.91|3732.91|3732.93|3732.93|3732.93|3732.93|3732.91|3732.91|0
1646730240000|2022-03-08 09:04:00|3732.81|3732.81|3734.05|3734.05|3734.05|3734.05|3732.81|3732.81|0
1646730250000|2022-03-08 09:04:10|3734.1|3734.1|3736.16|3736.16|3736.52|3736.52|3733.92|3733.92|0
1646730260000|2022-03-08 09:04:20|3735.85|3735.85|3734.61|3734.61|3735.85|3735.85|3734.61|3734.61|0
1646730270000|2022-03-08 09:04:30|3734.71|3734.71|3735.22|3735.22|3737.57|3737.57|3734.71|3734.71|0
1646730280000|2022-03-08 09:04:40|3735.37|3735.37|3735.39|3735.39|3735.7|3735.7|3733.22|3733.22|0
1646730290000|2022-03-08 09:04:50|3735.08|3735.08|3735.76|3735.76|3735.98|3735.98|3735.08|3735.08|0
1646730300000|2022-03-08 09:05:00|3735.79|3735.79|3736.15|3736.15|3736.15|3736.15|3735.79|3735.79|0
1646730310000|2022-03-08 09:05:10|3736.46|3736.46|3736.03|3736.03|3736.46|3736.46|3736.03|3736.03|0
1646730320000|2022-03-08 09:05:20|3736.96|3736.96|3737.48|3737.48|3737.48|3737.48|3736.96|3736.96|0
1646730330000|2022-03-08 09:05:30|3737.17|3737.17|3737.07|3737.07|3737.17|3737.17|3737.07|3737.07|0
1646730340000|2022-03-08 09:05:40|3736.3|3736.3|3736.4|3736.4|3737.08|3737.08|3735.84|3735.84|0
1646730350000|2022-03-08 09:05:50|3735.78|3735.78|3734.55|3734.55|3735.78|3735.78|3734.24|3734.24|0
1646730360000|2022-03-08 09:06:00|3734.39|3734.39|3736.05|3736.05|3736.05|3736.05|3733.52|3733.52|0
1646730370000|2022-03-08 09:06:10|3736.09|3736.09|3736.47|3736.47|3737.02|3737.02|3736.09|3736.09|0
1646730380000|2022-03-08 09:06:20|3737.09|3737.09|3738.29|3738.29|3738.29|3738.29|3736.46|3736.46|0
1646730390000|2022-03-08 09:06:30|3738.6|3738.6|3739.25|3739.25|3739.34|3739.34|3738.33|3738.33|0
1646730400000|2022-03-08 09:06:40|3739.41|3739.41|3739.41|3739.41|3739.41|3739.41|3739.41|3739.41|0
1646730410000|2022-03-08 09:06:50|3739.09|3739.09|3739.41|3739.41|3739.64|3739.64|3739.02|3739.02|0
1646730420000|2022-03-08 09:07:00|3738.36|3738.36|3739.12|3739.12|3739.43|3739.43|3738.08|3738.08|0
1646730430000|2022-03-08 09:07:10|3739.25|3739.25|3736.81|3736.81|3739.25|3739.25|3736.78|3736.78|0
1646730440000|2022-03-08 09:07:20|3735.57|3735.57|3736.03|3736.03|3736.03|3736.03|3735.26|3735.26|0
1646730450000|2022-03-08 09:07:30|3736.27|3736.27|3735.41|3735.41|3736.27|3736.27|3735.02|3735.02|0
1646730460000|2022-03-08 09:07:40|3736.03|3736.03|3736.34|3736.34|3736.34|3736.34|3736.03|3736.03|0
1646730470000|2022-03-08 09:07:50|3736.03|3736.03|3736.4|3736.4|3736.4|3736.4|3735.88|3735.88|0
1646730480000|2022-03-08 09:08:00|3736.59|3736.59|3734.39|3734.39|3736.77|3736.77|3734.08|3734.08|0
1646730490000|2022-03-08 09:08:10|3734.71|3734.71|3734.43|3734.43|3734.71|3734.71|3734.43|3734.43|0
1646730500000|2022-03-08 09:08:20|3735.36|3735.36|3735.62|3735.62|3735.67|3735.67|3735.36|3735.36|0
1646730510000|2022-03-08 09:08:30|3736.24|3736.24|3735.86|3735.86|3737.42|3737.42|3735.86|3735.86|0
1646730520000|2022-03-08 09:08:40|3736.79|3736.79|3737.72|3737.72|3737.87|3737.87|3736.79|3736.79|0
1646730530000|2022-03-08 09:08:50|3738.03|3738.03|3739.52|3739.52|3739.52|3739.52|3738.03|3738.03|0
1646730540000|2022-03-08 09:09:00|3739.61|3739.61|3740.04|3740.04|3740.04|3740.04|3739.26|3739.26|0
1646730550000|2022-03-08 09:09:10|3740.97|3740.97|3740.39|3740.39|3741.68|3741.68|3739.82|3739.82|0
1646730560000|2022-03-08 09:09:20|3740.58|3740.58|3740.51|3740.51|3740.89|3740.89|3740.51|3740.51|0
1646730570000|2022-03-08 09:09:30|3741.45|3741.45|3740.98|3740.98|3741.45|3741.45|3740.98|3740.98|0
1646730580000|2022-03-08 09:09:40|3740.68|3740.68|3740.89|3740.89|3740.89|3740.89|3740.52|3740.52|0
1646730590000|2022-03-08 09:09:50|3741.07|3741.07|3740.88|3740.88|3741.25|3741.25|3740.88|3740.88|0
1646730600000|2022-03-08 09:10:00|3740.7|3740.7|3741.2|3741.2|3741.2|3741.2|3740.6|3740.6|0
1646730610000|2022-03-08 09:10:10|3741.3|3741.3|3741.17|3741.17|3741.48|3741.48|3740.85|3740.85|0
1646730620000|2022-03-08 09:10:20|3741.63|3741.63|3741.71|3741.71|3741.71|3741.71|3741.63|3741.63|0
1646730630000|2022-03-08 09:10:30|3741.56|3741.56|3740.26|3740.26|3741.56|3741.56|3740.26|3740.26|0
1646730640000|2022-03-08 09:10:40|3740.01|3740.01|3738.84|3738.84|3740.05|3740.05|3738.84|3738.84|0
1646730650000|2022-03-08 09:10:50|3739.46|3739.46|3740.08|3740.08|3740.08|3740.08|3739.46|3739.46|0
1646730660000|2022-03-08 09:11:00|3740.26|3740.26|3740.26|3740.26|3740.26|3740.26|3740.26|3740.26|0
1646730670000|2022-03-08 09:11:10|3740.09|3740.09|3739.47|3739.47|3740.09|3740.09|3739.47|3739.47|0
1646730680000|2022-03-08 09:11:20|3739.76|3739.76|3739.86|3739.86|3739.86|3739.86|3739.76|3739.76|0
1646730690000|2022-03-08 09:11:30|3739.71|3739.71|3739.71|3739.71|3739.71|3739.71|3739.71|3739.71|0
1646730700000|2022-03-08 09:11:40|3739.4|3739.4|3739.15|3739.15|3739.4|3739.4|3739.15|3739.15|0
1646730710000|2022-03-08 09:11:50|3739.33|3739.33|3738.99|3738.99|3739.33|3739.33|3738.99|3738.99|0
1646730720000|2022-03-08 09:12:00|3738.63|3738.63|3738.1|3738.1|3738.69|3738.69|3737.6|3737.6|0
1646730730000|2022-03-08 09:12:10|3738.22|3738.22|3738.28|3738.28|3738.28|3738.28|3738.22|3738.22|0
1646730740000|2022-03-08 09:12:20|3738.1|3738.1|3738.1|3738.1|3738.1|3738.1|3738.1|3738.1|0
1646730750000|2022-03-08 09:12:30|3738.04|3738.04|3738.13|3738.13|3738.19|3738.19|3738.04|3738.04|0
1646730760000|2022-03-08 09:12:40|3737.82|3737.82|3737.82|3737.82|3737.82|3737.82|3737.2|3737.2|0
1646730770000|2022-03-08 09:12:50|3738|3738|3738.18|3738.18|3738.18|3738.18|3738|3738|0
1646730780000|2022-03-08 09:13:00|3738.49|3738.49|3738.64|3738.64|3738.64|3738.64|3738.49|3738.49|0
1646730790000|2022-03-08 09:13:10|3738.55|3738.55|3739.23|3739.23|3739.85|3739.85|3738.55|3738.55|0
1646730800000|2022-03-08 09:13:20|3738.92|3738.92|3737.79|3737.79|3738.92|3738.92|3737.79|3737.79|0
1646730810000|2022-03-08 09:13:30|3737.64|3737.64|3737.46|3737.46|3737.97|3737.97|3737.2|3737.2|0
1646730820000|2022-03-08 09:13:40|3737.43|3737.43|3735.66|3735.66|3737.43|3737.43|3735.66|3735.66|0
1646730830000|2022-03-08 09:13:50|3735.83|3735.83|3734.16|3734.16|3735.83|3735.83|3734.16|3734.16|0
1646730840000|2022-03-08 09:14:00|3734.25|3734.25|3733.63|3733.63|3734.25|3734.25|3733.63|3733.63|0
1646730850000|2022-03-08 09:14:10|3733.76|3733.76|3734.9|3734.9|3734.9|3734.9|3733.76|3733.76|0
1646730860000|2022-03-08 09:14:20|3733.66|3733.66|3733.94|3733.94|3733.94|3733.94|3733.66|3733.66|0
1646730870000|2022-03-08 09:14:30|3733.63|3733.63|3733.04|3733.04|3733.63|3733.63|3733.04|3733.04|0
1646730880000|2022-03-08 09:14:40|3733.02|3733.02|3733.73|3733.73|3733.8|3733.8|3732.87|3732.87|0
1646730890000|2022-03-08 09:14:50|3733.63|3733.63|3733.63|3733.63|3733.63|3733.63|3733.63|3733.63|0
1646730900000|2022-03-08 09:15:00|3733.75|3733.75|3735.74|3735.74|3735.8|3735.8|3733.7|3733.7|0
1646730910000|2022-03-08 09:15:10|3735.71|3735.71|3735.4|3735.4|3735.92|3735.92|3735.4|3735.4|0
1646730920000|2022-03-08 09:15:20|3735.3|3735.3|3735.37|3735.37|3735.37|3735.37|3735.2|3735.2|0
1646730930000|2022-03-08 09:15:30|3735.49|3735.49|3733.63|3733.63|3735.49|3735.49|3733.63|3733.63|0
1646730940000|2022-03-08 09:15:40|3733.75|3733.75|3731.85|3731.85|3733.75|3733.75|3731.85|3731.85|0
1646730950000|2022-03-08 09:15:50|3731.8|3731.8|3731.8|3731.8|3731.8|3731.8|3731.8|3731.8|0
1646730960000|2022-03-08 09:16:00|3732.11|3732.11|3732.02|3732.02|3732.69|3732.69|3731.92|3731.92|0
1646730980000|2022-03-08 09:16:20|3732.2|3732.2|3732.26|3732.26|3732.26|3732.26|3732.2|3732.2|0
1646730990000|2022-03-08 09:16:30|3732.07|3732.07|3730.67|3730.67|3732.07|3732.07|3730.27|3730.27|0
1646731000000|2022-03-08 09:16:40|3730.36|3730.36|3731.29|3731.29|3731.29|3731.29|3730.05|3730.05|0
1646731010000|2022-03-08 09:16:50|3731.24|3731.24|3730.68|3730.68|3731.24|3731.24|3730.18|3730.18|0
1646731020000|2022-03-08 09:17:00|3730.99|3730.99|3731.47|3731.47|3731.8|3731.8|3730.86|3730.86|0
1646731030000|2022-03-08 09:17:10|3731.56|3731.56|3731.8|3731.8|3731.8|3731.8|3731.56|3731.56|0
1646731040000|2022-03-08 09:17:20|3732.11|3732.11|3732.89|3732.89|3732.89|3732.89|3731.95|3731.95|0
1646731050000|2022-03-08 09:17:30|3732.93|3732.93|3733.36|3733.36|3733.36|3733.36|3732.93|3732.93|0
1646731070000|2022-03-08 09:17:50|3733.51|3733.51|3733.54|3733.54|3733.54|3733.54|3733.49|3733.49|0
1646731080000|2022-03-08 09:18:00|3733.42|3733.42|3731.86|3731.86|3733.42|3733.42|3731.86|3731.86|0
1646731090000|2022-03-08 09:18:10|3731.55|3731.55|3731.13|3731.13|3731.55|3731.55|3731.13|3731.13|0
1646731100000|2022-03-08 09:18:20|3731.44|3731.44|3731.44|3731.44|3731.44|3731.44|3731.44|3731.44|0
1646731110000|2022-03-08 09:18:30|3731.13|3731.13|3729.88|3729.88|3731.13|3731.13|3729.88|3729.88|0
1646731120000|2022-03-08 09:18:40|3729.86|3729.86|3728.54|3728.54|3729.86|3729.86|3728.54|3728.54|0
1646731130000|2022-03-08 09:18:50|3728.49|3728.49|3728.65|3728.65|3728.65|3728.65|3728.34|3728.34|0
1646731140000|2022-03-08 09:19:00|3728.55|3728.55|3728.94|3728.94|3728.94|3728.94|3728.55|3728.55|0
1646731150000|2022-03-08 09:19:10|3729.02|3729.02|3729.31|3729.31|3729.59|3729.59|3729.02|3729.02|0
1646731160000|2022-03-08 09:19:20|3729.37|3729.37|3729.43|3729.43|3729.43|3729.43|3729.37|3729.37|0
1646731170000|2022-03-08 09:19:30|3729.47|3729.47|3729.81|3729.81|3729.81|3729.81|3729.47|3729.47|0
1646731180000|2022-03-08 09:19:40|3729.76|3729.76|3730.85|3730.85|3730.85|3730.85|3729.76|3729.76|0
1646731190000|2022-03-08 09:19:50|3730.54|3730.54|3731.31|3731.31|3731.31|3731.31|3730.54|3730.54|0
1646731200000|2022-03-08 09:20:00|3731.59|3731.59|3733.17|3733.17|3733.2|3733.2|3731.59|3731.59|0
1646731210000|2022-03-08 09:20:10|3732.86|3732.86|3731.75|3731.75|3732.86|3732.86|3731.75|3731.75|0
1646731220000|2022-03-08 09:20:20|3730.82|3730.82|3730.92|3730.92|3731.23|3731.23|3729.89|3729.89|0
1646731230000|2022-03-08 09:20:30|3730.76|3730.76|3729.57|3729.57|3730.81|3730.81|3729.57|3729.57|0
1646731240000|2022-03-08 09:20:40|3729.26|3729.26|3730.34|3730.34|3730.34|3730.34|3729.26|3729.26|0
1646731250000|2022-03-08 09:20:50|3729.41|3729.41|3730.05|3730.05|3730.05|3730.05|3729.41|3729.41|0
1646731260000|2022-03-08 09:21:00|3729.74|3729.74|3727.62|3727.62|3729.82|3729.82|3727.62|3727.62|0
1646731270000|2022-03-08 09:21:10|3727.55|3727.55|3727.4|3727.4|3727.55|3727.55|3727.4|3727.4|0
1646731280000|2022-03-08 09:21:20|3727.09|3727.09|3726.24|3726.24|3727.09|3727.09|3726.24|3726.24|0
1646731290000|2022-03-08 09:21:30|3726.09|3726.09|3725.44|3725.44|3726.09|3726.09|3724.97|3724.97|0
1646731300000|2022-03-08 09:21:40|3724.82|3724.82|3725.13|3725.13|3725.19|3725.19|3724.76|3724.76|0
1646731310000|2022-03-08 09:21:50|3725.25|3725.25|3723.78|3723.78|3725.43|3725.43|3723.32|3723.32|0
1646731320000|2022-03-08 09:22:00|3724.72|3724.72|3724.72|3724.72|3724.72|3724.72|3724.72|3724.72|0
1646731330000|2022-03-08 09:22:10|3724.87|3724.87|3724.6|3724.6|3725.27|3725.27|3724.41|3724.41|0
1646731340000|2022-03-08 09:22:20|3723.98|3723.98|3725.32|3725.32|3725.32|3725.32|3723.98|3723.98|0
1646731360000|2022-03-08 09:22:40|3725.13|3725.13|3725.04|3725.04|3725.13|3725.13|3725.04|3725.04|0
1646731370000|2022-03-08 09:22:50|3724.85|3724.85|3724.39|3724.39|3724.85|3724.85|3724.08|3724.08|0
1646731380000|2022-03-08 09:23:00|3724.69|3724.69|3726|3726|3726|3726|3724.69|3724.69|0
1646731390000|2022-03-08 09:23:10|3726.06|3726.06|3726.18|3726.18|3726.18|3726.18|3726.06|3726.06|0
1646731400000|2022-03-08 09:23:20|3725.99|3725.99|3725.99|3725.99|3725.99|3725.99|3725.99|3725.99|0
1646731410000|2022-03-08 09:23:30|3727.24|3727.24|3726.3|3726.3|3727.24|3727.24|3726.3|3726.3|0
1646731420000|2022-03-08 09:23:40|3726.15|3726.15|3727.24|3727.24|3727.24|3727.24|3726.15|3726.15|0
1646731440000|2022-03-08 09:24:00|3726.93|3726.93|3727.55|3727.55|3727.55|3727.55|3726.93|3726.93|0
1646731450000|2022-03-08 09:24:10|3727.4|3727.4|3725.11|3725.11|3727.4|3727.4|3724.91|3724.91|0
1646731460000|2022-03-08 09:24:20|3725.21|3725.21|3724.66|3724.66|3725.21|3725.21|3724.66|3724.66|0
1646731470000|2022-03-08 09:24:30|3724.5|3724.5|3722.05|3722.05|3724.5|3724.5|3722.05|3722.05|0
1646731480000|2022-03-08 09:24:40|3722.36|3722.36|3722.36|3722.36|3722.67|3722.67|3722.36|3722.36|0
1646731490000|2022-03-08 09:24:50|3722.05|3722.05|3721.93|3721.93|3722.24|3722.24|3721.31|3721.31|0
1646731500000|2022-03-08 09:25:00|3721.74|3721.74|3723.04|3723.04|3723.35|3723.35|3721.74|3721.74|0
1646731510000|2022-03-08 09:25:10|3723.35|3723.35|3723.98|3723.98|3723.98|3723.98|3723.35|3723.35|0
1646731520000|2022-03-08 09:25:20|3723.35|3723.35|3723.17|3723.17|3723.66|3723.66|3723.17|3723.17|0
1646731530000|2022-03-08 09:25:30|3722.86|3722.86|3720.99|3720.99|3722.86|3722.86|3720.99|3720.99|0
1646731540000|2022-03-08 09:25:40|3720.9|3720.9|3719.88|3719.88|3720.96|3720.96|3719.88|3719.88|0
1646731550000|2022-03-08 09:25:50|3720.19|3720.19|3720.05|3720.05|3720.24|3720.24|3719.93|3719.93|0
1646731560000|2022-03-08 09:26:00|3720.67|3720.67|3720.23|3720.23|3720.67|3720.67|3720.05|3720.05|0
1646731570000|2022-03-08 09:26:10|3719.92|3719.92|3718.77|3718.77|3719.92|3719.92|3718.77|3718.77|0
1646731600000|2022-03-08 09:26:40|3718.46|3718.46|3718.31|3718.31|3718.46|3718.46|3718.31|3718.31|0
1646731610000|2022-03-08 09:26:50|3718.32|3718.32|3718.13|3718.13|3718.32|3718.32|3718.01|3718.01|0
1646731620000|2022-03-08 09:27:00|3718.22|3718.22|3719.08|3719.08|3719.39|3719.39|3718.13|3718.13|0
1646731630000|2022-03-08 09:27:10|3718.99|3718.99|3719.41|3719.41|3719.41|3719.41|3718.95|3718.95|0
1646731650000|2022-03-08 09:27:30|3719.6|3719.6|3718.79|3718.79|3719.69|3719.69|3718.79|3718.79|0
1646731660000|2022-03-08 09:27:40|3718.17|3718.17|3718.17|3718.17|3718.17|3718.17|3718.17|3718.17|0
1646731670000|2022-03-08 09:27:50|3717.86|3717.86|3717.86|3717.86|3717.86|3717.86|3717.86|3717.86|0
1646731680000|2022-03-08 09:28:00|3718.14|3718.14|3719.07|3719.07|3719.07|3719.07|3718.14|3718.14|0
1646731700000|2022-03-08 09:28:20|3719.38|3719.38|3718.46|3718.46|3719.38|3719.38|3718.46|3718.46|0
1646731710000|2022-03-08 09:28:30|3718.45|3718.45|3718.76|3718.76|3718.76|3718.76|3718.45|3718.45|0
1646731720000|2022-03-08 09:28:40|3718.61|3718.61|3718.21|3718.21|3718.61|3718.61|3718.05|3718.05|0
1646731730000|2022-03-08 09:28:50|3718.05|3718.05|3716.96|3716.96|3718.05|3718.05|3716.96|3716.96|0
1646731740000|2022-03-08 09:29:00|3717.06|3717.06|3717.37|3717.37|3717.37|3717.37|3717.06|3717.06|0
1646731750000|2022-03-08 09:29:10|3717.99|3717.99|3717.9|3717.9|3717.99|3717.99|3717.9|3717.9|0
1646731760000|2022-03-08 09:29:20|3718.14|3718.14|3718.33|3718.33|3718.33|3718.33|3718.14|3718.14|0
1646731770000|2022-03-08 09:29:30|3718.03|3718.03|3715.46|3715.46|3718.05|3718.05|3715.46|3715.46|0
1646731780000|2022-03-08 09:29:40|3714.84|3714.84|3714.53|3714.53|3714.93|3714.93|3714.53|3714.53|0
1646731790000|2022-03-08 09:29:50|3714.65|3714.65|3714.46|3714.46|3714.65|3714.65|3714.46|3714.46|0
1646731800000|2022-03-08 09:30:00|3714.44|3714.44|3714.07|3714.07|3714.44|3714.44|3714.07|3714.07|0
1646731810000|2022-03-08 09:30:10|3713.76|3713.76|3713.81|3713.81|3714.3|3714.3|3713.76|3713.76|0
1646731820000|2022-03-08 09:30:20|3713.92|3713.92|3713.21|3713.21|3714.45|3714.45|3713.21|3713.21|0
1646731830000|2022-03-08 09:30:30|3713.04|3713.04|3713.04|3713.04|3713.04|3713.04|3713.04|3713.04|0
1646731840000|2022-03-08 09:30:40|3713.01|3713.01|3712.51|3712.51|3713.39|3713.39|3712.51|3712.51|0
1646731850000|2022-03-08 09:30:50|3712.23|3712.23|3711.12|3711.12|3712.23|3712.23|3711.12|3711.12|0
1646731860000|2022-03-08 09:31:00|3710.5|3710.5|3712.2|3712.2|3712.82|3712.82|3710.5|3710.5|0
1646731870000|2022-03-08 09:31:10|3712.16|3712.16|3712.69|3712.69|3712.69|3712.69|3712.04|3712.04|0
1646731880000|2022-03-08 09:31:20|3712.53|3712.53|3711.88|3711.88|3712.84|3712.84|3711.86|3711.86|0
1646731890000|2022-03-08 09:31:30|3711.79|3711.79|3712.47|3712.47|3712.47|3712.47|3711.39|3711.39|0
1646731900000|2022-03-08 09:31:40|3712.63|3712.63|3713.17|3713.17|3713.17|3713.17|3712.63|3712.63|0
1646731910000|2022-03-08 09:31:50|3713.48|3713.48|3713.71|3713.71|3713.79|3713.79|3713.48|3713.48|0
1646731920000|2022-03-08 09:32:00|3714.33|3714.33|3713.95|3713.95|3714.33|3714.33|3713.95|3713.95|0
1646731930000|2022-03-08 09:32:10|3714.6|3714.6|3714.48|3714.48|3714.63|3714.63|3714.17|3714.17|0
1646731940000|2022-03-08 09:32:20|3714.79|3714.79|3715.17|3715.17|3715.17|3715.17|3714.79|3714.79|0
1646731950000|2022-03-08 09:32:30|3715.08|3715.08|3713.74|3713.74|3715.08|3715.08|3713.74|3713.74|0
1646731960000|2022-03-08 09:32:40|3713.83|3713.83|3714.14|3714.14|3714.14|3714.14|3713.83|3713.83|0
1646731970000|2022-03-08 09:32:50|3714.45|3714.45|3714.45|3714.45|3714.45|3714.45|3714.45|3714.45|0
1646731980000|2022-03-08 09:33:00|3714.75|3714.75|3715.18|3715.18|3715.18|3715.18|3714.59|3714.59|0
1646731990000|2022-03-08 09:33:10|3715.31|3715.31|3715.45|3715.45|3715.45|3715.45|3715.27|3715.27|0
1646732000000|2022-03-08 09:33:20|3715.61|3715.61|3715.14|3715.14|3715.61|3715.61|3714.68|3714.68|0
1646732020000|2022-03-08 09:33:40|3714.97|3714.97|3714.66|3714.66|3714.97|3714.97|3714.66|3714.66|0
1646732030000|2022-03-08 09:33:50|3714.5|3714.5|3712.64|3712.64|3714.5|3714.5|3712.64|3712.64|0
1646732040000|2022-03-08 09:34:00|3713.01|3713.01|3713.43|3713.43|3714.56|3714.56|3713.01|3713.01|0
1646732050000|2022-03-08 09:34:10|3713.28|3713.28|3715.71|3715.71|3715.71|3715.71|3713.28|3713.28|0
1646732060000|2022-03-08 09:34:20|3715.4|3715.4|3714.94|3714.94|3715.4|3715.4|3714.79|3714.79|0
1646732070000|2022-03-08 09:34:30|3715.25|3715.25|3715.09|3715.09|3715.25|3715.25|3715.09|3715.09|0
1646732080000|2022-03-08 09:34:40|3714.63|3714.63|3714.63|3714.63|3714.63|3714.63|3714.63|3714.63|0
1646732090000|2022-03-08 09:34:50|3714.1|3714.1|3713.48|3713.48|3714.1|3714.1|3713.48|3713.48|0
1646732100000|2022-03-08 09:35:00|3713.33|3713.33|3712.19|3712.19|3713.33|3713.33|3711.62|3711.62|0
1646732110000|2022-03-08 09:35:10|3712.5|3712.5|3712.46|3712.46|3712.5|3712.5|3712.46|3712.46|0
1646732120000|2022-03-08 09:35:20|3711.83|3711.83|3711.83|3711.83|3711.83|3711.83|3711.83|3711.83|0
1646732130000|2022-03-08 09:35:30|3711.68|3711.68|3711.79|3711.79|3711.99|3711.99|3711.68|3711.68|0
1646732140000|2022-03-08 09:35:40|3711.83|3711.83|3711.83|3711.83|3711.83|3711.83|3711.83|3711.83|0
1646732150000|2022-03-08 09:35:50|3711.37|3711.37|3711.68|3711.68|3711.68|3711.68|3711.37|3711.37|0
1646732160000|2022-03-08 09:36:00|3711.03|3711.03|3708.77|3708.77|3711.12|3711.12|3708.65|3708.65|0
1646732170000|2022-03-08 09:36:10|3708.7|3708.7|3708.68|3708.68|3708.7|3708.7|3708.68|3708.68|0
1646732180000|2022-03-08 09:36:20|3708.36|3708.36|3708.88|3708.88|3708.88|3708.88|3708.11|3708.11|0
1646732190000|2022-03-08 09:36:30|3708.73|3708.73|3708.42|3708.42|3709.35|3709.35|3708.33|3708.33|0
1646732200000|2022-03-08 09:36:40|3708.55|3708.55|3708.27|3708.27|3708.55|3708.55|3708.27|3708.27|0
1646732210000|2022-03-08 09:36:50|3707.96|3707.96|3708.74|3708.74|3708.8|3708.8|3707.81|3707.81|0
1646732220000|2022-03-08 09:37:00|3708.56|3708.56|3708.61|3708.61|3708.61|3708.61|3708.2|3708.2|0
1646732230000|2022-03-08 09:37:10|3708.67|3708.67|3708.05|3708.05|3708.67|3708.67|3708.05|3708.05|0
1646732240000|2022-03-08 09:37:20|3707.43|3707.43|3706.44|3706.44|3707.43|3707.43|3706.34|3706.34|0
1646732250000|2022-03-08 09:37:30|3706.75|3706.75|3706.75|3706.75|3706.75|3706.75|3706.75|3706.75|0
1646732260000|2022-03-08 09:37:40|3707.37|3707.37|3708.3|3708.3|3708.3|3708.3|3707.37|3707.37|0
1646732270000|2022-03-08 09:37:50|3708.18|3708.18|3708.14|3708.14|3708.3|3708.3|3708.14|3708.14|0
1646732280000|2022-03-08 09:38:00|3706.59|3706.59|3706.43|3706.43|3706.59|3706.59|3706.43|3706.43|0
1646732290000|2022-03-08 09:38:10|3706.62|3706.62|3706.78|3706.78|3706.78|3706.78|3706.62|3706.62|0
1646732300000|2022-03-08 09:38:20|3707.08|3707.08|3706.72|3706.72|3707.08|3707.08|3706.72|3706.72|0
1646732310000|2022-03-08 09:38:30|3706.63|3706.63|3706.45|3706.45|3706.63|3706.63|3706.45|3706.45|0
1646732320000|2022-03-08 09:38:40|3705.83|3705.83|3705.83|3705.83|3705.83|3705.83|3705.83|3705.83|0
1646732330000|2022-03-08 09:38:50|3705.67|3705.67|3705.67|3705.67|3705.67|3705.67|3705.67|3705.67|0
1646732350000|2022-03-08 09:39:10|3705.98|3705.98|3707.81|3707.81|3707.83|3707.83|3705.36|3705.36|0
1646732360000|2022-03-08 09:39:20|3707.5|3707.5|3706.88|3706.88|3707.5|3707.5|3706.88|3706.88|0
1646732370000|2022-03-08 09:39:30|3706.97|3706.97|3707.44|3707.44|3707.75|3707.75|3706.97|3706.97|0
1646732380000|2022-03-08 09:39:40|3707.62|3707.62|3707.63|3707.63|3707.93|3707.93|3707.62|3707.62|0
1646732390000|2022-03-08 09:39:50|3707.94|3707.94|3708.25|3708.25|3708.25|3708.25|3707.94|3707.94|0
1646732400000|2022-03-08 09:40:00|3708.19|3708.19|3707.24|3707.24|3708.19|3708.19|3707.24|3707.24|0
1646732410000|2022-03-08 09:40:10|3707.08|3707.08|3707.52|3707.52|3707.57|3707.57|3707.08|3707.08|0
1646732420000|2022-03-08 09:40:20|3708.46|3708.46|3708.53|3708.53|3708.55|3708.55|3708.07|3708.07|0
1646732430000|2022-03-08 09:40:30|3708.35|3708.35|3707.68|3707.68|3708.35|3708.35|3707.68|3707.68|0
1646732440000|2022-03-08 09:40:40|3708.61|3708.61|3710.04|3710.04|3710.04|3710.04|3708.61|3708.61|0
1646732450000|2022-03-08 09:40:50|3710.2|3710.2|3710.08|3710.08|3710.2|3710.2|3710.08|3710.08|0
1646732460000|2022-03-08 09:41:00|3709.14|3709.14|3708.13|3708.13|3709.14|3709.14|3707.75|3707.75|0
1646732470000|2022-03-08 09:41:10|3708.11|3708.11|3710.5|3710.5|3710.5|3710.5|3708.11|3708.11|0
1646732480000|2022-03-08 09:41:20|3710.8|3710.8|3710.08|3710.08|3711.27|3711.27|3710.08|3710.08|0
1646732490000|2022-03-08 09:41:30|3710.13|3710.13|3710.18|3710.18|3710.18|3710.18|3710.13|3710.13|0
1646732500000|2022-03-08 09:41:40|3710.24|3710.24|3708.68|3708.68|3710.24|3710.24|3708.68|3708.68|0
1646732510000|2022-03-08 09:41:50|3708.59|3708.59|3708.1|3708.1|3708.59|3708.59|3707.92|3707.92|0
1646732520000|2022-03-08 09:42:00|3708.06|3708.06|3708.09|3708.09|3708.11|3708.11|3708.06|3708.06|0
1646732530000|2022-03-08 09:42:10|3708.11|3708.11|3707.39|3707.39|3708.11|3708.11|3707.37|3707.37|0
1646732540000|2022-03-08 09:42:20|3707.35|3707.35|3707.23|3707.23|3707.35|3707.35|3707.23|3707.23|0
1646732550000|2022-03-08 09:42:30|3707.19|3707.19|3707.19|3707.19|3707.19|3707.19|3707.19|3707.19|0
1646732560000|2022-03-08 09:42:40|3706.88|3706.88|3706.68|3706.68|3707.19|3707.19|3706.68|3706.68|0
1646732570000|2022-03-08 09:42:50|3706.65|3706.65|3706.6|3706.6|3706.65|3706.65|3706.6|3706.6|0
1646732580000|2022-03-08 09:43:00|3706.29|3706.29|3706.89|3706.89|3706.89|3706.89|3706.27|3706.27|0
1646732590000|2022-03-08 09:43:10|3706.71|3706.71|3706.52|3706.52|3706.71|3706.71|3706.52|3706.52|0
1646732610000|2022-03-08 09:43:30|3706.83|3706.83|3707.26|3707.26|3707.26|3707.26|3706.83|3706.83|0
1646732620000|2022-03-08 09:43:40|3707.11|3707.11|3707.11|3707.11|3707.11|3707.11|3707.11|3707.11|0
1646732630000|2022-03-08 09:43:50|3707.42|3707.42|3707.42|3707.42|3707.42|3707.42|3707.42|3707.42|0
1646732640000|2022-03-08 09:44:00|3708.04|3708.04|3706.18|3706.18|3708.04|3708.04|3705.84|3705.84|0
1646732650000|2022-03-08 09:44:10|3705.71|3705.71|3704.44|3704.44|3706.15|3706.15|3704.44|3704.44|0
1646732660000|2022-03-08 09:44:20|3704.35|3704.35|3704.19|3704.19|3704.35|3704.35|3703.95|3703.95|0
1646732670000|2022-03-08 09:44:30|3704.11|3704.11|3704.11|3704.11|3704.11|3704.11|3704.11|3704.11|0
1646732680000|2022-03-08 09:44:40|3704.18|3704.18|3702.91|3702.91|3704.36|3704.36|3702.91|3702.91|0
1646732690000|2022-03-08 09:44:50|3703.22|3703.22|3703.22|3703.22|3703.22|3703.22|3703.22|3703.22|0
1646732700000|2022-03-08 09:45:00|3703.04|3703.04|3702.37|3702.37|3703.04|3703.04|3702.37|3702.37|0
1646732710000|2022-03-08 09:45:10|3702.54|3702.54|3702.2|3702.2|3702.79|3702.79|3702.02|3702.02|0
1646732720000|2022-03-08 09:45:20|3702.82|3702.82|3702.78|3702.78|3703.41|3703.41|3702.78|3702.78|0
1646732730000|2022-03-08 09:45:30|3702.48|3702.48|3702.65|3702.65|3702.65|3702.65|3702.16|3702.16|0
1646732740000|2022-03-08 09:45:40|3702.53|3702.53|3703.91|3703.91|3703.91|3703.91|3702.53|3702.53|0
1646732750000|2022-03-08 09:45:50|3704.06|3704.06|3703.88|3703.88|3704.06|3704.06|3703.88|3703.88|0
1646732760000|2022-03-08 09:46:00|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|0
1646732770000|2022-03-08 09:46:10|3704.28|3704.28|3703.97|3703.97|3704.75|3704.75|3703.66|3703.66|0
1646732780000|2022-03-08 09:46:20|3703.35|3703.35|3703.1|3703.1|3703.35|3703.35|3703.01|3703.01|0
1646732790000|2022-03-08 09:46:30|3702.79|3702.79|3702.8|3702.8|3702.8|3702.8|3702.18|3702.18|0
1646732800000|2022-03-08 09:46:40|3703.73|3703.73|3706.11|3706.11|3706.15|3706.15|3703.66|3703.66|0
1646732810000|2022-03-08 09:46:50|3705.8|3705.8|3705.45|3705.45|3706.08|3706.08|3705.45|3705.45|0
1646732820000|2022-03-08 09:47:00|3705.3|3705.3|3705.71|3705.71|3705.87|3705.87|3705.3|3705.3|0
1646732830000|2022-03-08 09:47:10|3705.96|3705.96|3705.2|3705.2|3705.96|3705.96|3704.89|3704.89|0
1646732840000|2022-03-08 09:47:20|3705.16|3705.16|3705.05|3705.05|3705.16|3705.16|3704.99|3704.99|0
1646732860000|2022-03-08 09:47:40|3705.99|3705.99|3705.49|3705.49|3706.3|3706.3|3705.23|3705.23|0
1646732870000|2022-03-08 09:47:50|3705.18|3705.18|3703.79|3703.79|3705.18|3705.18|3703.32|3703.32|0
1646732880000|2022-03-08 09:48:00|3703.08|3703.08|3703.24|3703.24|3703.24|3703.24|3703.08|3703.08|0
1646732890000|2022-03-08 09:48:10|3703.55|3703.55|3704.3|3704.3|3704.34|3704.34|3703.24|3703.24|0
1646732900000|2022-03-08 09:48:20|3703.22|3703.22|3704.45|3704.45|3704.45|3704.45|3703.22|3703.22|0
1646732910000|2022-03-08 09:48:30|3704.53|3704.53|3704.16|3704.16|3704.53|3704.53|3704.16|3704.16|0
1646732920000|2022-03-08 09:48:40|3704.39|3704.39|3704.39|3704.39|3704.39|3704.39|3704.39|3704.39|0
1646732930000|2022-03-08 09:48:50|3703.62|3703.62|3704.24|3704.24|3704.55|3704.55|3703.62|3703.62|0
1646732940000|2022-03-08 09:49:00|3704.28|3704.28|3703.66|3703.66|3704.28|3704.28|3703.51|3703.51|0
1646732950000|2022-03-08 09:49:10|3703.75|3703.75|3703.72|3703.72|3704.06|3704.06|3703.43|3703.43|0
1646732960000|2022-03-08 09:49:20|3703.87|3703.87|3703.61|3703.61|3703.87|3703.87|3703.61|3703.61|0
1646732970000|2022-03-08 09:49:30|3703.55|3703.55|3703.09|3703.09|3703.55|3703.55|3703.09|3703.09|0
1646732980000|2022-03-08 09:49:40|3703.03|3703.03|3702.03|3702.03|3703.03|3703.03|3702.03|3702.03|0
1646732990000|2022-03-08 09:49:50|3702.19|3702.19|3701.16|3701.16|3702.19|3702.19|3701.16|3701.16|0
1646733000000|2022-03-08 09:50:00|3700.7|3700.7|3700.3|3700.3|3700.85|3700.85|3700.15|3700.15|0
1646733010000|2022-03-08 09:50:10|3700.34|3700.34|3701.28|3701.28|3701.28|3701.28|3700.04|3700.04|0
1646733020000|2022-03-08 09:50:20|3700.65|3700.65|3701.05|3701.05|3701.12|3701.12|3700.5|3700.5|0
1646733030000|2022-03-08 09:50:30|3701|3701|3700.69|3700.69|3701|3701|3700.69|3700.69|0
1646733040000|2022-03-08 09:50:40|3700.38|3700.38|3700.22|3700.22|3700.38|3700.38|3700.07|3700.07|0
1646733050000|2022-03-08 09:50:50|3700.18|3700.18|3698.7|3698.7|3700.18|3700.18|3698.7|3698.7|0
1646733060000|2022-03-08 09:51:00|3698.68|3698.68|3697.28|3697.28|3698.68|3698.68|3697.28|3697.28|0
1646733070000|2022-03-08 09:51:10|3696.35|3696.35|3695.64|3695.64|3696.35|3696.35|3695.64|3695.64|0
1646733080000|2022-03-08 09:51:20|3695.46|3695.46|3695.78|3695.78|3695.78|3695.78|3695.46|3695.46|0
1646733090000|2022-03-08 09:51:30|3695.5|3695.5|3696.84|3696.84|3696.84|3696.84|3695.5|3695.5|0
1646733100000|2022-03-08 09:51:40|3696.37|3696.37|3696.37|3696.37|3696.37|3696.37|3696.37|3696.37|0
1646733110000|2022-03-08 09:51:50|3696.41|3696.41|3695.79|3695.79|3696.41|3696.41|3695.79|3695.79|0
1646733120000|2022-03-08 09:52:00|3694.86|3694.86|3696.06|3696.06|3696.51|3696.51|3694.71|3694.71|0
1646733130000|2022-03-08 09:52:10|3696.16|3696.16|3696.59|3696.59|3696.59|3696.59|3695.97|3695.97|0
1646733140000|2022-03-08 09:52:20|3695.97|3695.97|3696.28|3696.28|3696.28|3696.28|3695.97|3695.97|0
1646733150000|2022-03-08 09:52:30|3696.1|3696.1|3696.41|3696.41|3696.41|3696.41|3696.1|3696.1|0
1646733160000|2022-03-08 09:52:40|3696.23|3696.23|3696.06|3696.06|3696.25|3696.25|3696.06|3696.06|0
1646733170000|2022-03-08 09:52:50|3695.75|3695.75|3695.93|3695.93|3696.24|3696.24|3695.29|3695.29|0
1646733180000|2022-03-08 09:53:00|3695.91|3695.91|3695.94|3695.94|3695.94|3695.94|3695.77|3695.77|0
1646733190000|2022-03-08 09:53:10|3695.79|3695.79|3695.26|3695.26|3695.79|3695.79|3695.17|3695.17|0
1646733200000|2022-03-08 09:53:20|3695.08|3695.08|3696.01|3696.01|3696.01|3696.01|3695.08|3695.08|0
1646733210000|2022-03-08 09:53:30|3695.92|3695.92|3697.05|3697.05|3697.05|3697.05|3695.52|3695.52|0
1646733220000|2022-03-08 09:53:40|3697.21|3697.21|3697.44|3697.44|3697.83|3697.83|3697.21|3697.21|0
1646733230000|2022-03-08 09:53:50|3697.13|3697.13|3697.32|3697.32|3697.32|3697.32|3697.13|3697.13|0
1646733240000|2022-03-08 09:54:00|3696.7|3696.7|3696.47|3696.47|3696.7|3696.7|3696.39|3696.39|0
1646733260000|2022-03-08 09:54:20|3696.17|3696.17|3695.74|3695.74|3696.17|3696.17|3695.64|3695.64|0
1646733270000|2022-03-08 09:54:30|3695.43|3695.43|3695.43|3695.43|3695.43|3695.43|3695.43|3695.43|0
1646733290000|2022-03-08 09:54:50|3695.74|3695.74|3697.04|3697.04|3697.04|3697.04|3695.74|3695.74|0
1646733300000|2022-03-08 09:55:00|3697.35|3697.35|3696.63|3696.63|3698.19|3698.19|3696.31|3696.31|0
1646733310000|2022-03-08 09:55:10|3696.58|3696.58|3696.07|3696.07|3696.63|3696.63|3696.07|3696.07|0
1646733320000|2022-03-08 09:55:20|3696.31|3696.31|3695.3|3695.3|3696.31|3696.31|3695.06|3695.06|0
1646733330000|2022-03-08 09:55:30|3695.92|3695.92|3696.08|3696.08|3696.08|3696.08|3695.92|3695.92|0
1646733340000|2022-03-08 09:55:40|3695.96|3695.96|3695.96|3695.96|3695.96|3695.96|3695.96|3695.96|0
1646733350000|2022-03-08 09:55:50|3695.87|3695.87|3695.96|3695.96|3696.89|3696.89|3695.87|3695.87|0
1646733360000|2022-03-08 09:56:00|3696.27|3696.27|3696.72|3696.72|3697.02|3697.02|3696.27|3696.27|0
1646733370000|2022-03-08 09:56:10|3696.81|3696.81|3696.49|3696.49|3696.91|3696.91|3696.44|3696.44|0
1646733380000|2022-03-08 09:56:20|3696.58|3696.58|3696.27|3696.27|3696.58|3696.58|3696.27|3696.27|0
1646733390000|2022-03-08 09:56:30|3696.18|3696.18|3696.17|3696.17|3696.33|3696.33|3696.17|3696.17|0
1646733400000|2022-03-08 09:56:40|3696.14|3696.14|3695.81|3695.81|3696.14|3696.14|3695.81|3695.81|0
1646733410000|2022-03-08 09:56:50|3693.49|3693.49|3694.04|3694.04|3694.04|3694.04|3693.33|3693.33|0
1646733420000|2022-03-08 09:57:00|3693.42|3693.42|3693.38|3693.38|3693.78|3693.78|3693.16|3693.16|0
1646733430000|2022-03-08 09:57:10|3694|3694|3694.79|3694.79|3694.79|3694.79|3694|3694|0
1646733440000|2022-03-08 09:57:20|3695.1|3695.1|3695.1|3695.1|3695.1|3695.1|3695.1|3695.1|0
1646733450000|2022-03-08 09:57:30|3694.48|3694.48|3694.31|3694.31|3694.48|3694.48|3694.13|3694.13|0
1646733460000|2022-03-08 09:57:40|3693.69|3693.69|3694.56|3694.56|3694.56|3694.56|3693.69|3693.69|0
1646733470000|2022-03-08 09:57:50|3695.8|3695.8|3695.06|3695.06|3695.8|3695.8|3695.06|3695.06|0
1646733480000|2022-03-08 09:58:00|3695.16|3695.16|3695.16|3695.16|3695.16|3695.16|3695.16|3695.16|0
1646733490000|2022-03-08 09:58:10|3695.43|3695.43|3695.8|3695.8|3695.8|3695.8|3695.43|3695.43|0
1646733500000|2022-03-08 09:58:20|3695.49|3695.49|3695.49|3695.49|3695.49|3695.49|3695.49|3695.49|0
1646733510000|2022-03-08 09:58:30|3695.8|3695.8|3696.59|3696.59|3696.59|3696.59|3695.8|3695.8|0
1646733520000|2022-03-08 09:58:40|3696.62|3696.62|3696.64|3696.64|3696.64|3696.64|3696.62|3696.62|0
1646733530000|2022-03-08 09:58:50|3696.72|3696.72|3697.04|3697.04|3697.04|3697.04|3696.67|3696.67|0
1646733540000|2022-03-08 09:59:00|3696.95|3696.95|3697.34|3697.34|3697.34|3697.34|3696.95|3696.95|0
1646733550000|2022-03-08 09:59:10|3697.24|3697.24|3697.34|3697.34|3697.34|3697.34|3697.18|3697.18|0
1646733560000|2022-03-08 09:59:20|3697.28|3697.28|3697.84|3697.84|3697.84|3697.84|3697.28|3697.28|0
1646733570000|2022-03-08 09:59:30|3697.99|3697.99|3697.92|3697.92|3698.4|3698.4|3697.68|3697.68|0
1646733590000|2022-03-08 09:59:50|3698.23|3698.23|3698.23|3698.23|3698.23|3698.23|3698.23|3698.23|0
1646733600000|2022-03-08 10:00:00|3698.41|3698.41|3698.26|3698.26|3698.41|3698.41|3698.26|3698.26|0
1646733620000|2022-03-08 10:00:20|3698.31|3698.31|3698.19|3698.19|3698.51|3698.51|3698.19|3698.19|0
1646733630000|2022-03-08 10:00:30|3698.01|3698.01|3698.94|3698.94|3698.94|3698.94|3698.01|3698.01|0
1646733640000|2022-03-08 10:00:40|3699.09|3699.09|3699.35|3699.35|3699.4|3699.4|3699.09|3699.09|0
1646733650000|2022-03-08 10:00:50|3699.28|3699.28|3699.01|3699.01|3699.4|3699.4|3699.01|3699.01|0
1646733660000|2022-03-08 10:01:00|3699.04|3699.04|3699.48|3699.48|3699.48|3699.48|3699.04|3699.04|0
1646733680000|2022-03-08 10:01:20|3699.17|3699.17|3698.78|3698.78|3699.48|3699.48|3698.78|3698.78|0
1646733700000|2022-03-08 10:01:40|3698.01|3698.01|3696.61|3696.61|3698.01|3698.01|3696.61|3696.61|0
1646733710000|2022-03-08 10:01:50|3696.54|3696.54|3696.4|3696.4|3696.54|3696.54|3696.34|3696.34|0
1646733720000|2022-03-08 10:02:00|3696.38|3696.38|3695.8|3695.8|3696.38|3696.38|3695.8|3695.8|0
1646733730000|2022-03-08 10:02:10|3695.61|3695.61|3693.35|3693.35|3695.61|3695.61|3693.35|3693.35|0
1646733740000|2022-03-08 10:02:20|3693.18|3693.18|3693.65|3693.65|3693.65|3693.65|3693.18|3693.18|0
1646733750000|2022-03-08 10:02:30|3694.02|3694.02|3694.64|3694.64|3694.64|3694.64|3694.02|3694.02|0
1646733760000|2022-03-08 10:02:40|3694.52|3694.52|3694.52|3694.52|3694.52|3694.52|3694.52|3694.52|0
1646733770000|2022-03-08 10:02:50|3694.21|3694.21|3694.21|3694.21|3694.21|3694.21|3694.21|3694.21|0
1646733780000|2022-03-08 10:03:00|3694.83|3694.83|3695.76|3695.76|3695.76|3695.76|3694.83|3694.83|0
1646733790000|2022-03-08 10:03:10|3695.85|3695.85|3695.54|3695.54|3695.85|3695.85|3695.54|3695.54|0
1646733800000|2022-03-08 10:03:20|3695.57|3695.57|3695.74|3695.74|3695.74|3695.74|3695.57|3695.57|0
1646733810000|2022-03-08 10:03:30|3696.2|3696.2|3695.86|3695.86|3696.2|3696.2|3695.86|3695.86|0
1646733820000|2022-03-08 10:03:40|3695.77|3695.77|3696.33|3696.33|3696.33|3696.33|3695.77|3695.77|0
1646733830000|2022-03-08 10:03:50|3696.26|3696.26|3696.26|3696.26|3696.26|3696.26|3696.26|3696.26|0
1646733840000|2022-03-08 10:04:00|3697.81|3697.81|3698.07|3698.07|3698.69|3698.69|3697.57|3697.57|0
1646733850000|2022-03-08 10:04:10|3698.69|3698.69|3698.07|3698.07|3698.69|3698.69|3698.07|3698.07|0
1646733870000|2022-03-08 10:04:30|3697.83|3697.83|3696.84|3696.84|3697.83|3697.83|3696.78|3696.78|0
1646733880000|2022-03-08 10:04:40|3696.79|3696.79|3696.61|3696.61|3696.79|3696.79|3696.37|3696.37|0
1646733890000|2022-03-08 10:04:50|3696.37|3696.37|3696.37|3696.37|3696.37|3696.37|3696.37|3696.37|0
1646733900000|2022-03-08 10:05:00|3696.25|3696.25|3696.25|3696.25|3696.25|3696.25|3696.25|3696.25|0
1646733910000|2022-03-08 10:05:10|3696.4|3696.4|3696.52|3696.52|3696.52|3696.52|3696.4|3696.4|0
1646733920000|2022-03-08 10:05:20|3696.21|3696.21|3696.23|3696.23|3696.39|3696.39|3696.21|3696.21|0
1646733930000|2022-03-08 10:05:30|3697.01|3697.01|3697.01|3697.01|3697.01|3697.01|3697.01|3697.01|0
1646733940000|2022-03-08 10:05:40|3697.07|3697.07|3697.04|3697.04|3697.07|3697.07|3697.04|3697.04|0
1646733950000|2022-03-08 10:05:50|3697.32|3697.32|3697.24|3697.24|3697.54|3697.54|3696.78|3696.78|0
1646733960000|2022-03-08 10:06:00|3697.86|3697.86|3698.48|3698.48|3698.48|3698.48|3697.86|3697.86|0
1646733970000|2022-03-08 10:06:10|3698.39|3698.39|3697.46|3697.46|3698.39|3698.39|3697.15|3697.15|0
1646733990000|2022-03-08 10:06:30|3697.15|3697.15|3695.6|3695.6|3697.15|3697.15|3695.6|3695.6|0
1646734000000|2022-03-08 10:06:40|3695.35|3695.35|3693.93|3693.93|3695.35|3695.35|3693.93|3693.93|0
1646734010000|2022-03-08 10:06:50|3694.02|3694.02|3694.02|3694.02|3694.02|3694.02|3694.02|3694.02|0
1646734020000|2022-03-08 10:07:00|3694.11|3694.11|3694.36|3694.36|3695.23|3695.23|3694.11|3694.11|0
1646734030000|2022-03-08 10:07:10|3694.24|3694.24|3693.84|3693.84|3694.24|3694.24|3693.84|3693.84|0
1646734040000|2022-03-08 10:07:20|3694.46|3694.46|3694.36|3694.36|3694.46|3694.46|3694.36|3694.36|0
1646734050000|2022-03-08 10:07:30|3694.51|3694.51|3694.88|3694.88|3694.88|3694.88|3694.17|3694.17|0
1646734060000|2022-03-08 10:07:40|3694.26|3694.26|3694.44|3694.44|3694.44|3694.44|3694.26|3694.26|0
1646734070000|2022-03-08 10:07:50|3695.06|3695.06|3695.06|3695.06|3695.06|3695.06|3695.06|3695.06|0
1646734080000|2022-03-08 10:08:00|3695.11|3695.11|3694.79|3694.79|3695.38|3695.38|3694.79|3694.79|0
1646734090000|2022-03-08 10:08:10|3695.41|3695.41|3695.05|3695.05|3695.41|3695.41|3694.79|3694.79|0
1646734100000|2022-03-08 10:08:20|3695.37|3695.37|3695.15|3695.15|3695.37|3695.37|3695.05|3695.05|0
1646734110000|2022-03-08 10:08:30|3695.46|3695.46|3695.76|3695.76|3695.76|3695.76|3695.46|3695.46|0
1646734120000|2022-03-08 10:08:40|3695.45|3695.45|3695.46|3695.46|3695.46|3695.46|3695.17|3695.17|0
1646734140000|2022-03-08 10:09:00|3695.65|3695.65|3695.37|3695.37|3695.77|3695.77|3695.37|3695.37|0
1646734160000|2022-03-08 10:09:20|3695.35|3695.35|3695.82|3695.82|3695.82|3695.82|3695.35|3695.35|0
1646734170000|2022-03-08 10:09:30|3695.72|3695.72|3696.03|3696.03|3696.03|3696.03|3695.72|3695.72|0
1646734180000|2022-03-08 10:09:40|3695.72|3695.72|3695.51|3695.51|3695.72|3695.72|3695.51|3695.51|0
1646734190000|2022-03-08 10:09:50|3695.42|3695.42|3695.42|3695.42|3695.42|3695.42|3695.42|3695.42|0
1646734200000|2022-03-08 10:10:00|3695.6|3695.6|3695.29|3695.29|3695.91|3695.91|3695.29|3695.29|0
1646734210000|2022-03-08 10:10:10|3694.66|3694.66|3694.66|3694.66|3694.66|3694.66|3694.66|3694.66|0
1646734220000|2022-03-08 10:10:20|3694.74|3694.74|3693.64|3693.64|3694.74|3694.74|3693.33|3693.33|0
1646734230000|2022-03-08 10:10:30|3694.26|3694.26|3693.33|3693.33|3694.26|3694.26|3693.33|3693.33|0
1646734240000|2022-03-08 10:10:40|3693.08|3693.08|3692.51|3692.51|3693.08|3693.08|3692.43|3692.43|0
1646734250000|2022-03-08 10:10:50|3692.63|3692.63|3692.63|3692.63|3692.63|3692.63|3692.63|3692.63|0
1646734260000|2022-03-08 10:11:00|3692.32|3692.32|3691.48|3691.48|3692.32|3692.32|3691.48|3691.48|0
1646734270000|2022-03-08 10:11:10|3691.39|3691.39|3692.41|3692.41|3692.41|3692.41|3691.38|3691.38|0
1646734280000|2022-03-08 10:11:20|3692.42|3692.42|3692.03|3692.03|3692.46|3692.46|3691.68|3691.68|0
1646734300000|2022-03-08 10:11:40|3691.97|3691.97|3691.85|3691.85|3692.28|3692.28|3691.66|3691.66|0
1646734310000|2022-03-08 10:11:50|3692.02|3692.02|3692.36|3692.36|3692.36|3692.36|3691.71|3691.71|0
1646734320000|2022-03-08 10:12:00|3692.98|3692.98|3693.37|3693.37|3693.37|3693.37|3692.98|3692.98|0
1646734330000|2022-03-08 10:12:10|3692.59|3692.59|3691.82|3691.82|3692.59|3692.59|3691.82|3691.82|0
1646734340000|2022-03-08 10:12:20|3692.75|3692.75|3692.13|3692.13|3692.75|3692.75|3692.13|3692.13|0
1646734350000|2022-03-08 10:12:30|3692.44|3692.44|3692.44|3692.44|3692.44|3692.44|3692.44|3692.44|0
1646734360000|2022-03-08 10:12:40|3692.53|3692.53|3692.25|3692.25|3692.87|3692.87|3692.25|3692.25|0
1646734370000|2022-03-08 10:12:50|3692.27|3692.27|3691.8|3691.8|3692.27|3692.27|3691.65|3691.65|0
1646734380000|2022-03-08 10:13:00|3692.11|3692.11|3692.32|3692.32|3692.32|3692.32|3692.01|3692.01|0
1646734390000|2022-03-08 10:13:10|3692.3|3692.3|3692.81|3692.81|3692.81|3692.81|3692.3|3692.3|0
1646734400000|2022-03-08 10:13:20|3692.86|3692.86|3693.42|3693.42|3693.55|3693.55|3692.86|3692.86|0
1646734410000|2022-03-08 10:13:30|3693.11|3693.11|3692.95|3692.95|3693.11|3693.11|3692.95|3692.95|0
1646734420000|2022-03-08 10:13:40|3692.64|3692.64|3692.64|3692.64|3692.64|3692.64|3692.64|3692.64|0
1646734430000|2022-03-08 10:13:50|3692.33|3692.33|3691.95|3691.95|3692.43|3692.43|3691.83|3691.83|0
1646734440000|2022-03-08 10:14:00|3692.11|3692.11|3691.61|3691.61|3692.11|3692.11|3691.25|3691.25|0
1646734450000|2022-03-08 10:14:10|3691.65|3691.65|3691.31|3691.31|3691.67|3691.67|3691.31|3691.31|0
1646734460000|2022-03-08 10:14:20|3691.48|3691.48|3691.73|3691.73|3691.73|3691.73|3691.43|3691.43|0
1646734470000|2022-03-08 10:14:30|3691.42|3691.42|3690.84|3690.84|3691.42|3691.42|3690.84|3690.84|0
1646734480000|2022-03-08 10:14:40|3692.27|3692.27|3691.4|3691.4|3692.66|3692.66|3691.09|3691.09|0
1646734490000|2022-03-08 10:14:50|3691.71|3691.71|3691.62|3691.62|3691.71|3691.71|3691.62|3691.62|0
1646734500000|2022-03-08 10:15:00|3691.93|3691.93|3690.81|3690.81|3691.93|3691.93|3690.24|3690.24|0
1646734510000|2022-03-08 10:15:10|3690.71|3690.71|3690.23|3690.23|3690.71|3690.71|3690.23|3690.23|0
1646734520000|2022-03-08 10:15:20|3689.92|3689.92|3689.92|3689.92|3689.92|3689.92|3689.92|3689.92|0
1646734530000|2022-03-08 10:15:30|3689.97|3689.97|3688.68|3688.68|3689.97|3689.97|3688.68|3688.68|0
1646734540000|2022-03-08 10:15:40|3688.37|3688.37|3688.01|3688.01|3688.37|3688.37|3687.19|3687.19|0
1646734550000|2022-03-08 10:15:50|3688.07|3688.07|3688.07|3688.07|3688.07|3688.07|3688.07|3688.07|0
1646734560000|2022-03-08 10:16:00|3686.98|3686.98|3686.74|3686.74|3687.07|3687.07|3686.74|3686.74|0
1646734570000|2022-03-08 10:16:10|3687.05|3687.05|3688.29|3688.29|3688.29|3688.29|3687.05|3687.05|0
1646734580000|2022-03-08 10:16:20|3688.2|3688.2|3688.17|3688.17|3688.48|3688.48|3688.17|3688.17|0
1646734590000|2022-03-08 10:16:30|3688.24|3688.24|3688.41|3688.41|3688.41|3688.41|3688.24|3688.24|0
1646734600000|2022-03-08 10:16:40|3688.1|3688.1|3688.17|3688.17|3688.17|3688.17|3688.1|3688.1|0
1646734610000|2022-03-08 10:16:50|3688.27|3688.27|3687.95|3687.95|3688.27|3688.27|3687.95|3687.95|0
1646734620000|2022-03-08 10:17:00|3687.8|3687.8|3686.38|3686.38|3687.8|3687.8|3686.38|3686.38|0
1646734630000|2022-03-08 10:17:10|3686.47|3686.47|3686.5|3686.5|3686.81|3686.81|3686.47|3686.47|0
1646734640000|2022-03-08 10:17:20|3686.19|3686.19|3686.5|3686.5|3686.5|3686.5|3686.19|3686.19|0
1646734650000|2022-03-08 10:17:30|3686.41|3686.41|3684.77|3684.77|3686.41|3686.41|3684.77|3684.77|0
1646734660000|2022-03-08 10:17:40|3684.94|3684.94|3684.48|3684.48|3684.94|3684.94|3684.17|3684.17|0
1646734670000|2022-03-08 10:17:50|3684.42|3684.42|3684.37|3684.37|3684.42|3684.42|3684.06|3684.06|0
1646734680000|2022-03-08 10:18:00|3684.22|3684.22|3681.4|3681.4|3684.22|3684.22|3681.4|3681.4|0
1646734690000|2022-03-08 10:18:10|3681.31|3681.31|3679.13|3679.13|3681.31|3681.31|3679.13|3679.13|0
1646734700000|2022-03-08 10:18:20|3679.04|3679.04|3679.6|3679.6|3679.91|3679.91|3678.79|3678.79|0
1646734710000|2022-03-08 10:18:30|3679.51|3679.51|3679.61|3679.61|3679.82|3679.82|3679.19|3679.19|0
1646734720000|2022-03-08 10:18:40|3679.15|3679.15|3678.1|3678.1|3679.2|3679.2|3678.1|3678.1|0
1646734730000|2022-03-08 10:18:50|3677.64|3677.64|3677.59|3677.59|3677.64|3677.64|3677.59|3677.59|0
1646734740000|2022-03-08 10:19:00|3677.54|3677.54|3676.96|3676.96|3678.25|3678.25|3676.96|3676.96|0
1646734750000|2022-03-08 10:19:10|3676.92|3676.92|3676.45|3676.45|3677.23|3677.23|3676.36|3676.36|0
1646734760000|2022-03-08 10:19:20|3676.52|3676.52|3676.34|3676.34|3676.52|3676.52|3676.18|3676.18|0
1646734770000|2022-03-08 10:19:30|3676.18|3676.18|3676.61|3676.61|3676.76|3676.76|3675.83|3675.83|0
1646734780000|2022-03-08 10:19:40|3676.54|3676.54|3676.56|3676.56|3676.56|3676.56|3676.54|3676.54|0
1646734790000|2022-03-08 10:19:50|3676.54|3676.54|3676.69|3676.69|3676.69|3676.69|3675.64|3675.64|0
1646734800000|2022-03-08 10:20:00|3676.77|3676.77|3677.28|3677.28|3677.28|3677.28|3676.1|3676.1|0
1646734810000|2022-03-08 10:20:10|3677.38|3677.38|3677.92|3677.92|3677.92|3677.92|3677.28|3677.28|0
1646734820000|2022-03-08 10:20:20|3677.3|3677.3|3679.69|3679.69|3680.15|3680.15|3676.75|3676.75|0
1646734830000|2022-03-08 10:20:30|3679.36|3679.36|3679.67|3679.67|3679.67|3679.67|3679.36|3679.36|0
1646734840000|2022-03-08 10:20:40|3679.98|3679.98|3681.84|3681.84|3681.84|3681.84|3679.98|3679.98|0
1646734850000|2022-03-08 10:20:50|3681.76|3681.76|3682.04|3682.04|3682.04|3682.04|3681.76|3681.76|0
1646734860000|2022-03-08 10:21:00|3681.58|3681.58|3683.58|3683.58|3683.58|3683.58|3681.58|3681.58|0
1646734870000|2022-03-08 10:21:10|3683.48|3683.48|3682.54|3682.54|3683.48|3683.48|3682.54|3682.54|0
1646734880000|2022-03-08 10:21:20|3682.85|3682.85|3683.48|3683.48|3683.48|3683.48|3682.85|3682.85|0
1646734890000|2022-03-08 10:21:30|3683.57|3683.57|3684.19|3684.19|3684.19|3684.19|3683.57|3683.57|0
1646734900000|2022-03-08 10:21:40|3684.81|3684.81|3683.56|3683.56|3685.12|3685.12|3683.56|3683.56|0
1646734910000|2022-03-08 10:21:50|3683.25|3683.25|3682.4|3682.4|3683.25|3683.25|3682.36|3682.36|0
1646734920000|2022-03-08 10:22:00|3682.45|3682.45|3681.96|3681.96|3682.8|3682.8|3681.96|3681.96|0
1646734930000|2022-03-08 10:22:10|3682.58|3682.58|3682.12|3682.12|3682.58|3682.58|3682.12|3682.12|0
1646734940000|2022-03-08 10:22:20|3682.02|3682.02|3680.61|3680.61|3682.02|3682.02|3680.46|3680.46|0
1646734950000|2022-03-08 10:22:30|3680.77|3680.77|3680.77|3680.77|3681.08|3681.08|3680.77|3680.77|0
1646734960000|2022-03-08 10:22:40|3679.84|3679.84|3679.78|3679.78|3679.84|3679.84|3679.28|3679.28|0
1646734970000|2022-03-08 10:22:50|3679.8|3679.8|3680.42|3680.42|3680.42|3680.42|3679.8|3679.8|0
1646734980000|2022-03-08 10:23:00|3680.27|3680.27|3680.46|3680.46|3680.64|3680.64|3680.27|3680.27|0
1646734990000|2022-03-08 10:23:10|3679.83|3679.83|3678.56|3678.56|3679.83|3679.83|3678.1|3678.1|0
1646735000000|2022-03-08 10:23:20|3678.61|3678.61|3678.68|3678.68|3678.68|3678.68|3678.61|3678.61|0
1646735010000|2022-03-08 10:23:30|3678.06|3678.06|3678.5|3678.5|3678.5|3678.5|3678.06|3678.06|0
1646735030000|2022-03-08 10:23:50|3678.19|3678.19|3678.19|3678.19|3678.19|3678.19|3678.19|3678.19|0
1646735040000|2022-03-08 10:24:00|3678.26|3678.26|3678.64|3678.64|3678.79|3678.79|3678.26|3678.26|0
1646735050000|2022-03-08 10:24:10|3678.52|3678.52|3679.3|3679.3|3679.3|3679.3|3678.21|3678.21|0
1646735060000|2022-03-08 10:24:20|3679.61|3679.61|3679.45|3679.45|3679.76|3679.76|3679.45|3679.45|0
1646735070000|2022-03-08 10:24:30|3679.61|3679.61|3679.98|3679.98|3680.16|3680.16|3679.61|3679.61|0
1646735090000|2022-03-08 10:24:50|3679.67|3679.67|3679.67|3679.67|3679.67|3679.67|3679.67|3679.67|0
1646735100000|2022-03-08 10:25:00|3679.76|3679.76|3681.4|3681.4|3682.02|3682.02|3679.69|3679.69|0
1646735110000|2022-03-08 10:25:10|3681.45|3681.45|3681.83|3681.83|3681.83|3681.83|3681.45|3681.45|0
1646735120000|2022-03-08 10:25:20|3682.14|3682.14|3683.26|3683.26|3683.61|3683.61|3682.14|3682.14|0
1646735130000|2022-03-08 10:25:30|3683.11|3683.11|3683.42|3683.42|3683.42|3683.42|3682.8|3682.8|0
1646735150000|2022-03-08 10:25:50|3683.85|3683.85|3684.76|3684.76|3684.76|3684.76|3683.85|3683.85|0
1646735160000|2022-03-08 10:26:00|3685.31|3685.31|3685.4|3685.4|3685.71|3685.71|3685.31|3685.31|0
1646735170000|2022-03-08 10:26:10|3686.64|3686.64|3688.32|3688.32|3688.44|3688.44|3686.64|3686.64|0
1646735180000|2022-03-08 10:26:20|3688.01|3688.01|3687.79|3687.79|3688.01|3688.01|3687.39|3687.39|0
1646735190000|2022-03-08 10:26:30|3687.61|3687.61|3686.09|3686.09|3687.61|3687.61|3685.87|3685.87|0
1646735200000|2022-03-08 10:26:40|3686.71|3686.71|3685.9|3685.9|3687.02|3687.02|3685.9|3685.9|0
1646735210000|2022-03-08 10:26:50|3685.86|3685.86|3686.07|3686.07|3686.17|3686.17|3685.86|3685.86|0
1646735220000|2022-03-08 10:27:00|3685.76|3685.76|3685.78|3685.78|3685.78|3685.78|3685.76|3685.76|0
1646735230000|2022-03-08 10:27:10|3685.81|3685.81|3684.4|3684.4|3685.81|3685.81|3684.33|3684.33|0
1646735240000|2022-03-08 10:27:20|3684.71|3684.71|3684.38|3684.38|3684.71|3684.71|3684.38|3684.38|0
1646735250000|2022-03-08 10:27:30|3684.69|3684.69|3685.22|3685.22|3685.22|3685.22|3684.6|3684.6|0
1646735260000|2022-03-08 10:27:40|3684.91|3684.91|3684.84|3684.84|3684.91|3684.91|3684.84|3684.84|0
1646735280000|2022-03-08 10:28:00|3685.15|3685.15|3685.24|3685.24|3685.24|3685.24|3685.15|3685.15|0
1646735290000|2022-03-08 10:28:10|3685.29|3685.29|3685.29|3685.29|3685.29|3685.29|3685.29|3685.29|0
1646735300000|2022-03-08 10:28:20|3685.14|3685.14|3684.83|3684.83|3685.14|3685.14|3684.83|3684.83|0
1646735320000|2022-03-08 10:28:40|3685.14|3685.14|3684.27|3684.27|3685.14|3685.14|3684.27|3684.27|0
1646735330000|2022-03-08 10:28:50|3684.22|3684.22|3684.22|3684.22|3684.22|3684.22|3684.22|3684.22|0
1646735340000|2022-03-08 10:29:00|3685.46|3685.46|3685.55|3685.55|3685.55|3685.55|3685.46|3685.46|0
1646735350000|2022-03-08 10:29:10|3685.65|3685.65|3686.46|3686.46|3687.05|3687.05|3685.24|3685.24|0
1646735360000|2022-03-08 10:29:20|3686.31|3686.31|3686.15|3686.15|3686.61|3686.61|3686|3686|0
1646735370000|2022-03-08 10:29:30|3686.31|3686.31|3687.08|3687.08|3687.08|3687.08|3686.15|3686.15|0
1646735380000|2022-03-08 10:29:40|3687.39|3687.39|3687.55|3687.55|3687.55|3687.55|3687.39|3687.39|0
1646735390000|2022-03-08 10:29:50|3687.24|3687.24|3687.05|3687.05|3687.24|3687.24|3687.05|3687.05|0
1646735410000|2022-03-08 10:30:10|3686.34|3686.34|3686.65|3686.65|3686.65|3686.65|3686.24|3686.24|0
1646735420000|2022-03-08 10:30:20|3686.83|3686.83|3686.83|3686.83|3686.83|3686.83|3686.83|3686.83|0
1646735430000|2022-03-08 10:30:30|3687.01|3687.01|3685.77|3685.77|3687.07|3687.07|3685.77|3685.77|0
1646735440000|2022-03-08 10:30:40|3685.46|3685.46|3685.74|3685.74|3685.92|3685.92|3685.46|3685.46|0
1646735450000|2022-03-08 10:30:50|3686.05|3686.05|3686.42|3686.42|3686.51|3686.51|3686.05|3686.05|0
1646735460000|2022-03-08 10:31:00|3685.8|3685.8|3685.8|3685.8|3685.8|3685.8|3685.8|3685.8|0
1646735470000|2022-03-08 10:31:10|3685.88|3685.88|3684.64|3684.64|3685.88|3685.88|3684.33|3684.33|0
1646735480000|2022-03-08 10:31:20|3684.76|3684.76|3684.22|3684.22|3684.76|3684.76|3684.15|3684.15|0
1646735490000|2022-03-08 10:31:30|3683.6|3683.6|3683.91|3683.91|3683.91|3683.91|3683.6|3683.6|0
1646735500000|2022-03-08 10:31:40|3683.87|3683.87|3683.96|3683.96|3683.96|3683.96|3683.68|3683.68|0
1646735520000|2022-03-08 10:32:00|3683.87|3683.87|3683.37|3683.37|3683.87|3683.87|3683.37|3683.37|0
1646735530000|2022-03-08 10:32:10|3683.22|3683.22|3683.31|3683.31|3683.31|3683.31|3683.22|3683.22|0
1646735540000|2022-03-08 10:32:20|3682.69|3682.69|3680.51|3680.51|3682.69|3682.69|3680.51|3680.51|0
1646735550000|2022-03-08 10:32:30|3680.82|3680.82|3681.19|3681.19|3681.81|3681.81|3680.76|3680.76|0
1646735560000|2022-03-08 10:32:40|3681.43|3681.43|3681.32|3681.32|3681.74|3681.74|3681.32|3681.32|0
1646735570000|2022-03-08 10:32:50|3681.17|3681.17|3681.17|3681.17|3681.17|3681.17|3681.17|3681.17|0
1646735580000|2022-03-08 10:33:00|3681.48|3681.48|3681.98|3681.98|3681.98|3681.98|3681.48|3681.48|0
1646735590000|2022-03-08 10:33:10|3681.67|3681.67|3681.67|3681.67|3681.67|3681.67|3681.67|3681.67|0
1646735600000|2022-03-08 10:33:20|3681.05|3681.05|3680.74|3680.74|3681.05|3681.05|3680.74|3680.74|0
1646735610000|2022-03-08 10:33:30|3680.12|3680.12|3680.12|3680.12|3680.12|3680.12|3680.12|3680.12|0
1646735620000|2022-03-08 10:33:40|3679.19|3679.19|3678.17|3678.17|3679.19|3679.19|3678.17|3678.17|0
1646735630000|2022-03-08 10:33:50|3678.26|3678.26|3678.08|3678.08|3678.26|3678.26|3678.03|3678.03|0
1646735640000|2022-03-08 10:34:00|3678.03|3678.03|3678.31|3678.31|3678.62|3678.62|3678|3678|0
1646735650000|2022-03-08 10:34:10|3678.46|3678.46|3678.34|3678.34|3678.46|3678.46|3678.34|3678.34|0
1646735660000|2022-03-08 10:34:20|3678.25|3678.25|3678.41|3678.41|3678.41|3678.41|3677.47|3677.47|0
1646735670000|2022-03-08 10:34:30|3678.59|3678.59|3678.54|3678.54|3678.59|3678.59|3678.54|3678.54|0
1646735680000|2022-03-08 10:34:40|3678.52|3678.52|3678.83|3678.83|3678.83|3678.83|3678.52|3678.52|0
1646735700000|2022-03-08 10:35:00|3678.89|3678.89|3678.89|3678.89|3679.33|3679.33|3678.89|3678.89|0
1646735710000|2022-03-08 10:35:10|3678.27|3678.27|3677.84|3677.84|3678.27|3678.27|3677.84|3677.84|0
1646735720000|2022-03-08 10:35:20|3677.86|3677.86|3679.42|3679.42|3679.42|3679.42|3677.86|3677.86|0
1646735730000|2022-03-08 10:35:30|3679.23|3679.23|3679.52|3679.52|3679.52|3679.52|3679.21|3679.21|0
1646735740000|2022-03-08 10:35:40|3679.83|3679.83|3679.83|3679.83|3679.98|3679.98|3679.83|3679.83|0
1646735760000|2022-03-08 10:36:00|3679.75|3679.75|3680.37|3680.37|3680.37|3680.37|3679.75|3679.75|0
1646735770000|2022-03-08 10:36:10|3680.32|3680.32|3680.51|3680.51|3680.51|3680.51|3680.32|3680.32|0
1646735780000|2022-03-08 10:36:20|3680.82|3680.82|3680.98|3680.98|3680.98|3680.98|3680.82|3680.82|0
1646735790000|2022-03-08 10:36:30|3681.91|3681.91|3681.63|3681.63|3681.91|3681.91|3681.14|3681.14|0
1646735800000|2022-03-08 10:36:40|3681.75|3681.75|3682.46|3682.46|3682.86|3682.86|3681.75|3681.75|0
1646735810000|2022-03-08 10:36:50|3682.92|3682.92|3683.5|3683.5|3683.5|3683.5|3682.92|3682.92|0
1646735820000|2022-03-08 10:37:00|3683.78|3683.78|3684.41|3684.41|3684.59|3684.59|3683.78|3683.78|0
1646735830000|2022-03-08 10:37:10|3684.48|3684.48|3684.55|3684.55|3684.55|3684.55|3684.48|3684.48|0
1646735840000|2022-03-08 10:37:20|3684.71|3684.71|3684.82|3684.82|3684.82|3684.82|3684.65|3684.65|0
1646735850000|2022-03-08 10:37:30|3684.55|3684.55|3683.77|3683.77|3684.7|3684.7|3683.77|3683.77|0
1646735860000|2022-03-08 10:37:40|3683.65|3683.65|3683.65|3683.65|3683.65|3683.65|3683.34|3683.34|0
1646735870000|2022-03-08 10:37:50|3683.74|3683.74|3683.72|3683.72|3683.74|3683.74|3683.72|3683.72|0
1646735880000|2022-03-08 10:38:00|3683.41|3683.41|3683.41|3683.41|3683.41|3683.41|3683.1|3683.1|0
1646735890000|2022-03-08 10:38:10|3683.53|3683.53|3683.93|3683.93|3683.93|3683.93|3683.53|3683.53|0
1646735900000|2022-03-08 10:38:20|3684.24|3684.24|3684.24|3684.24|3684.24|3684.24|3684.24|3684.24|0
1646735920000|2022-03-08 10:38:40|3683.93|3683.93|3684.13|3684.13|3684.75|3684.75|3683.19|3683.19|0
1646735930000|2022-03-08 10:38:50|3684.44|3684.44|3685.06|3685.06|3685.68|3685.68|3684.44|3684.44|0
1646735940000|2022-03-08 10:39:00|3685.25|3685.25|3684.85|3684.85|3685.87|3685.87|3684.79|3684.79|0
1646735950000|2022-03-08 10:39:10|3684.54|3684.54|3684.85|3684.85|3684.85|3684.85|3684.54|3684.54|0
1646735960000|2022-03-08 10:39:20|3684.01|3684.01|3683.66|3683.66|3684.01|3684.01|3683.66|3683.66|0
1646735970000|2022-03-08 10:39:30|3683.97|3683.97|3683.91|3683.91|3684.28|3684.28|3683.91|3683.91|0
1646735980000|2022-03-08 10:39:40|3683.61|3683.61|3681.89|3681.89|3683.69|3683.69|3681.27|3681.27|0
1646735990000|2022-03-08 10:39:50|3682.2|3682.2|3679.03|3679.03|3682.35|3682.35|3679.03|3679.03|0
1646736000000|2022-03-08 10:40:00|3679.65|3679.65|3678.52|3678.52|3680.07|3680.07|3678.52|3678.52|0
1646736010000|2022-03-08 10:40:10|3678.59|3678.59|3678.59|3678.59|3678.59|3678.59|3678.59|3678.59|0
1646736020000|2022-03-08 10:40:20|3678.52|3678.52|3678.21|3678.21|3678.52|3678.52|3677.33|3677.33|0
1646736030000|2022-03-08 10:40:30|3677.9|3677.9|3677.1|3677.1|3677.9|3677.9|3677.1|3677.1|0
1646736040000|2022-03-08 10:40:40|3677.72|3677.72|3678|3678|3678|3678|3677.72|3677.72|0
1646736050000|2022-03-08 10:40:50|3677.98|3677.98|3677.98|3677.98|3677.98|3677.98|3677.98|3677.98|0
1646736060000|2022-03-08 10:41:00|3678.29|3678.29|3679.06|3679.06|3679.06|3679.06|3678.29|3678.29|0
1646736070000|2022-03-08 10:41:10|3678.44|3678.44|3677.89|3677.89|3678.44|3678.44|3677.71|3677.71|0
1646736080000|2022-03-08 10:41:20|3677.8|3677.8|3677.59|3677.59|3677.8|3677.8|3677.59|3677.59|0
1646736090000|2022-03-08 10:41:30|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|0
1646736100000|2022-03-08 10:41:40|3677.94|3677.94|3677.94|3677.94|3677.94|3677.94|3677.94|3677.94|0
1646736110000|2022-03-08 10:41:50|3677.63|3677.63|3677.75|3677.75|3677.75|3677.75|3677.01|3677.01|0
1646736120000|2022-03-08 10:42:00|3677.44|3677.44|3677.49|3677.49|3677.49|3677.49|3677.44|3677.44|0
1646736130000|2022-03-08 10:42:10|3677.31|3677.31|3675.29|3675.29|3677.31|3677.31|3675.29|3675.29|0
1646736140000|2022-03-08 10:42:20|3675.24|3675.24|3673.6|3673.6|3675.24|3675.24|3673.6|3673.6|0
1646736150000|2022-03-08 10:42:30|3673.69|3673.69|3671.42|3671.42|3673.69|3673.69|3671.42|3671.42|0
1646736160000|2022-03-08 10:42:40|3671.57|3671.57|3671.26|3671.26|3671.57|3671.57|3670.79|3670.79|0
1646736170000|2022-03-08 10:42:50|3671.88|3671.88|3673.57|3673.57|3673.57|3673.57|3671.88|3671.88|0
1646736180000|2022-03-08 10:43:00|3673.62|3673.62|3673.62|3673.62|3673.62|3673.62|3673.62|3673.62|0
1646736190000|2022-03-08 10:43:10|3673.93|3673.93|3675.11|3675.11|3675.11|3675.11|3673.93|3673.93|0
1646736200000|2022-03-08 10:43:20|3675.23|3675.23|3676.58|3676.58|3676.58|3676.58|3675.23|3675.23|0
1646736210000|2022-03-08 10:43:30|3677.7|3677.7|3678.94|3678.94|3678.94|3678.94|3677.7|3677.7|0
1646736220000|2022-03-08 10:43:40|3679.1|3679.1|3678.94|3678.94|3679.25|3679.25|3678.94|3678.94|0
1646736230000|2022-03-08 10:43:50|3678.48|3678.48|3676.94|3676.94|3678.48|3678.48|3676.63|3676.63|0
1646736240000|2022-03-08 10:44:00|3676.82|3676.82|3676.68|3676.68|3676.82|3676.82|3676.68|3676.68|0
1646736260000|2022-03-08 10:44:20|3676.37|3676.37|3675.6|3675.6|3676.37|3676.37|3675.6|3675.6|0
1646736270000|2022-03-08 10:44:30|3675.82|3675.82|3676.54|3676.54|3676.54|3676.54|3675.73|3675.73|0
1646736280000|2022-03-08 10:44:40|3676.23|3676.23|3676.59|3676.59|3676.59|3676.59|3676.23|3676.23|0
1646736290000|2022-03-08 10:44:50|3676.67|3676.67|3676.98|3676.98|3676.98|3676.98|3676.67|3676.67|0
1646736300000|2022-03-08 10:45:00|3677.1|3677.1|3677.68|3677.68|3677.68|3677.68|3677.06|3677.06|0
1646736310000|2022-03-08 10:45:10|3676.75|3676.75|3677.35|3677.35|3677.35|3677.35|3676.72|3676.72|0
1646736320000|2022-03-08 10:45:20|3677.04|3677.04|3677.66|3677.66|3677.66|3677.66|3677.04|3677.04|0
1646736330000|2022-03-08 10:45:30|3677.68|3677.68|3677.5|3677.5|3677.71|3677.71|3677.5|3677.5|0
1646736340000|2022-03-08 10:45:40|3677.65|3677.65|3677.21|3677.21|3678.74|3678.74|3677.21|3677.21|0
1646736350000|2022-03-08 10:45:50|3677.05|3677.05|3677.21|3677.21|3677.21|3677.21|3676.85|3676.85|0
1646736360000|2022-03-08 10:46:00|3677.27|3677.27|3678.16|3678.16|3678.16|3678.16|3677.27|3677.27|0
1646736370000|2022-03-08 10:46:10|3678.47|3678.47|3678.65|3678.65|3678.65|3678.65|3678.47|3678.47|0
1646736380000|2022-03-08 10:46:20|3679.9|3679.9|3680.65|3680.65|3680.65|3680.65|3679.63|3679.63|0
1646736390000|2022-03-08 10:46:30|3681.58|3681.58|3681.58|3681.58|3681.58|3681.58|3681.58|3681.58|0
1646736400000|2022-03-08 10:46:40|3680.34|3680.34|3680.39|3680.39|3680.39|3680.39|3680.34|3680.34|0
1646736410000|2022-03-08 10:46:50|3680.7|3680.7|3680.88|3680.88|3681.01|3681.01|3680.7|3680.7|0
1646736420000|2022-03-08 10:47:00|3680.57|3680.57|3680.75|3680.75|3680.75|3680.75|3680.57|3680.57|0
1646736430000|2022-03-08 10:47:10|3680.89|3680.89|3681.6|3681.6|3681.69|3681.69|3680.8|3680.8|0
1646736450000|2022-03-08 10:47:30|3681.88|3681.88|3681.88|3681.88|3681.88|3681.88|3681.88|3681.88|0
1646736460000|2022-03-08 10:47:40|3682.5|3682.5|3682.5|3682.5|3682.5|3682.5|3682.5|3682.5|0
1646736470000|2022-03-08 10:47:50|3682.65|3682.65|3683.06|3683.06|3683.06|3683.06|3682.65|3682.65|0
1646736480000|2022-03-08 10:48:00|3682.94|3682.94|3683.25|3683.25|3683.25|3683.25|3682.63|3682.63|0
1646736490000|2022-03-08 10:48:10|3682.94|3682.94|3683.25|3683.25|3683.25|3683.25|3682.94|3682.94|0
1646736500000|2022-03-08 10:48:20|3683.23|3683.23|3683.85|3683.85|3683.85|3683.85|3683.23|3683.23|0
1646736510000|2022-03-08 10:48:30|3684.31|3684.31|3684.34|3684.34|3684.34|3684.34|3684.31|3684.31|0
1646736520000|2022-03-08 10:48:40|3684.33|3684.33|3684.18|3684.18|3684.33|3684.33|3684.18|3684.18|0
1646736530000|2022-03-08 10:48:50|3684.64|3684.64|3685.26|3685.26|3685.26|3685.26|3684.64|3684.64|0
1646736540000|2022-03-08 10:49:00|3685.42|3685.42|3685.25|3685.25|3685.42|3685.42|3685.25|3685.25|0
1646736550000|2022-03-08 10:49:10|3685.09|3685.09|3685.09|3685.09|3685.09|3685.09|3685.09|3685.09|0
1646736570000|2022-03-08 10:49:30|3684.79|3684.79|3685.68|3685.68|3685.68|3685.68|3684.75|3684.75|0
1646736580000|2022-03-08 10:49:40|3685.99|3685.99|3688.79|3688.79|3689.53|3689.53|3685.99|3685.99|0
1646736590000|2022-03-08 10:49:50|3688.43|3688.43|3688.43|3688.43|3688.43|3688.43|3688.43|3688.43|0
1646736600000|2022-03-08 10:50:00|3688.37|3688.37|3689.73|3689.73|3689.73|3689.73|3688.37|3688.37|0
1646736610000|2022-03-08 10:50:10|3690.04|3690.04|3690.14|3690.14|3690.45|3690.45|3690.04|3690.04|0
1646736620000|2022-03-08 10:50:20|3689.51|3689.51|3687.97|3687.97|3689.51|3689.51|3687.97|3687.97|0
1646736630000|2022-03-08 10:50:30|3688.59|3688.59|3688.59|3688.59|3688.59|3688.59|3688.59|3688.59|0
1646736640000|2022-03-08 10:50:40|3688.4|3688.4|3689.54|3689.54|3689.54|3689.54|3688.4|3688.4|0
1646736650000|2022-03-08 10:50:50|3689.6|3689.6|3690.78|3690.78|3690.94|3690.94|3689.6|3689.6|0
1646736660000|2022-03-08 10:51:00|3690.84|3690.84|3690.84|3690.84|3690.84|3690.84|3690.84|3690.84|0
1646736680000|2022-03-08 10:51:20|3691.15|3691.15|3690.05|3690.05|3691.23|3691.23|3690.05|3690.05|0
1646736690000|2022-03-08 10:51:30|3690.36|3690.36|3688.71|3688.71|3690.36|3690.36|3688.71|3688.71|0
1646736700000|2022-03-08 10:51:40|3688.56|3688.56|3688.07|3688.07|3688.56|3688.56|3688.07|3688.07|0
1646736710000|2022-03-08 10:51:50|3688.11|3688.11|3688.6|3688.6|3688.6|3688.6|3688.05|3688.05|0
1646736720000|2022-03-08 10:52:00|3688.77|3688.77|3689.4|3689.4|3689.4|3689.4|3688.77|3688.77|0
1646736730000|2022-03-08 10:52:10|3689.42|3689.42|3689.54|3689.54|3689.54|3689.54|3689.35|3689.35|0
1646736740000|2022-03-08 10:52:20|3690.16|3690.16|3690.16|3690.16|3690.16|3690.16|3690.16|3690.16|0
1646736770000|2022-03-08 10:52:50|3689.86|3689.86|3689.86|3689.86|3690.48|3690.48|3689.86|3689.86|0
1646736780000|2022-03-08 10:53:00|3689.97|3689.97|3691.16|3691.16|3691.16|3691.16|3689.97|3689.97|0
1646736790000|2022-03-08 10:53:10|3691.2|3691.2|3692.54|3692.54|3692.54|3692.54|3691.16|3691.16|0
1646736800000|2022-03-08 10:53:20|3691.92|3691.92|3690.57|3690.57|3691.92|3691.92|3690.28|3690.28|0
1646736810000|2022-03-08 10:53:30|3690.39|3690.39|3690.29|3690.29|3690.39|3690.39|3690.29|3690.29|0
1646736820000|2022-03-08 10:53:40|3690.6|3690.6|3690.6|3690.6|3690.91|3690.91|3690.6|3690.6|0
1646736830000|2022-03-08 10:53:50|3690.45|3690.45|3690.14|3690.14|3690.45|3690.45|3690.14|3690.14|0
1646736840000|2022-03-08 10:54:00|3689.83|3689.83|3689.17|3689.17|3689.83|3689.83|3689.17|3689.17|0
1646736850000|2022-03-08 10:54:10|3689.11|3689.11|3689.54|3689.54|3689.54|3689.54|3689.11|3689.11|0
1646736860000|2022-03-08 10:54:20|3689.59|3689.59|3688.97|3688.97|3689.59|3689.59|3688.97|3688.97|0
1646736870000|2022-03-08 10:54:30|3689.44|3689.44|3689.44|3689.44|3689.44|3689.44|3689.44|3689.44|0
1646736880000|2022-03-08 10:54:40|3689.12|3689.12|3689.61|3689.61|3689.61|3689.61|3688.68|3688.68|0
1646736890000|2022-03-08 10:54:50|3689.65|3689.65|3689.51|3689.51|3689.65|3689.65|3689.51|3689.51|0
1646736900000|2022-03-08 10:55:00|3689.7|3689.7|3689.7|3689.7|3689.7|3689.7|3689.7|3689.7|0
1646736910000|2022-03-08 10:55:10|3690.89|3690.89|3691.89|3691.89|3691.89|3691.89|3690.89|3690.89|0
1646736920000|2022-03-08 10:55:20|3692.02|3692.02|3692.09|3692.09|3692.09|3692.09|3692.02|3692.02|0
1646736930000|2022-03-08 10:55:30|3691.93|3691.93|3692.18|3692.18|3692.18|3692.18|3691.93|3691.93|0
1646736940000|2022-03-08 10:55:40|3691.25|3691.25|3691.25|3691.25|3691.25|3691.25|3691.25|3691.25|0
1646736950000|2022-03-08 10:55:50|3690.94|3690.94|3690.69|3690.69|3690.94|3690.94|3690.69|3690.69|0
1646736960000|2022-03-08 10:56:00|3690.74|3690.74|3690.27|3690.27|3690.84|3690.84|3690.27|3690.27|0
1646736980000|2022-03-08 10:56:20|3690.44|3690.44|3689.82|3689.82|3690.44|3690.44|3689.51|3689.51|0
1646736990000|2022-03-08 10:56:30|3689.2|3689.2|3689.82|3689.82|3689.82|3689.82|3689.2|3689.2|0
1646737000000|2022-03-08 10:56:40|3689.92|3689.92|3689.96|3689.96|3689.96|3689.96|3689.92|3689.92|0
1646737020000|2022-03-08 10:57:00|3691.82|3691.82|3690.89|3690.89|3691.82|3691.82|3690.89|3690.89|0
1646737030000|2022-03-08 10:57:10|3691.2|3691.2|3691.51|3691.51|3691.51|3691.51|3691.2|3691.2|0
1646737040000|2022-03-08 10:57:20|3691.2|3691.2|3690.33|3690.33|3691.2|3691.2|3690.33|3690.33|0
1646737050000|2022-03-08 10:57:30|3689.71|3689.71|3689.71|3689.71|3689.71|3689.71|3689.71|3689.71|0
1646737070000|2022-03-08 10:57:50|3689.62|3689.62|3688.9|3688.9|3689.62|3689.62|3688.9|3688.9|0
1646737080000|2022-03-08 10:58:00|3688.44|3688.44|3688.75|3688.75|3688.75|3688.75|3688.44|3688.44|0
1646737090000|2022-03-08 10:58:10|3688.87|3688.87|3689.37|3689.37|3689.37|3689.37|3688.75|3688.75|0
1646737100000|2022-03-08 10:58:20|3690.3|3690.3|3690.21|3690.21|3690.3|3690.3|3690.21|3690.21|0
1646737110000|2022-03-08 10:58:30|3690.19|3690.19|3690.61|3690.61|3690.61|3690.61|3690.19|3690.19|0
1646737120000|2022-03-08 10:58:40|3690.92|3690.92|3691.22|3691.22|3691.22|3691.22|3690.8|3690.8|0
1646737130000|2022-03-08 10:58:50|3691.26|3691.26|3691.17|3691.17|3691.26|3691.26|3691.17|3691.17|0
1646737140000|2022-03-08 10:59:00|3691.45|3691.45|3691.92|3691.92|3691.92|3691.92|3691.45|3691.45|0
1646737150000|2022-03-08 10:59:10|3691.3|3691.3|3691.3|3691.3|3691.3|3691.3|3691.3|3691.3|0
1646737160000|2022-03-08 10:59:20|3691.61|3691.61|3691.45|3691.45|3691.76|3691.76|3691.45|3691.45|0
1646737170000|2022-03-08 10:59:30|3691.61|3691.61|3691.61|3691.61|3691.61|3691.61|3691.61|3691.61|0
1646737180000|2022-03-08 10:59:40|3691.51|3691.51|3690.87|3690.87|3691.51|3691.51|3690.74|3690.74|0
1646737190000|2022-03-08 10:59:50|3690.72|3690.72|3690.72|3690.72|3690.72|3690.72|3690.72|3690.72|0
1646737200000|2022-03-08 11:00:00|3690.1|3690.1|3688.72|3688.72|3690.1|3690.1|3688.57|3688.57|0
1646737210000|2022-03-08 11:00:10|3688.82|3688.82|3688.82|3688.82|3688.82|3688.82|3688.82|3688.82|0
1646737220000|2022-03-08 11:00:20|3687.57|3687.57|3688.09|3688.09|3688.09|3688.09|3687.41|3687.41|0
1646737230000|2022-03-08 11:00:30|3687.78|3687.78|3687.01|3687.01|3687.78|3687.78|3687.01|3687.01|0
1646737240000|2022-03-08 11:00:40|3686.69|3686.69|3686.82|3686.82|3687|3687|3686.69|3686.69|0
1646737250000|2022-03-08 11:00:50|3686.66|3686.66|3686.21|3686.21|3686.66|3686.66|3686.21|3686.21|0
1646737260000|2022-03-08 11:01:00|3686.11|3686.11|3686.11|3686.11|3686.11|3686.11|3685.49|3685.49|0
1646737270000|2022-03-08 11:01:10|3685.8|3685.8|3685.14|3685.14|3685.8|3685.8|3685.14|3685.14|0
1646737290000|2022-03-08 11:01:30|3685.76|3685.76|3685.45|3685.45|3685.76|3685.76|3685.45|3685.45|0
1646737310000|2022-03-08 11:01:50|3684.83|3684.83|3684.83|3684.83|3684.83|3684.83|3684.83|3684.83|0
1646737320000|2022-03-08 11:02:00|3685.02|3685.02|3684.84|3684.84|3685.02|3685.02|3684.84|3684.84|0
1646737330000|2022-03-08 11:02:10|3684.72|3684.72|3683.5|3683.5|3684.72|3684.72|3683.46|3683.46|0
1646737340000|2022-03-08 11:02:20|3683.41|3683.41|3682.64|3682.64|3683.68|3683.68|3681.04|3681.04|0
1646737350000|2022-03-08 11:02:30|3682.88|3682.88|3683.44|3683.44|3683.75|3683.75|3682.82|3682.82|0
1646737360000|2022-03-08 11:02:40|3683.25|3683.25|3682.63|3682.63|3683.25|3683.25|3682.63|3682.63|0
1646737370000|2022-03-08 11:02:50|3682.67|3682.67|3684.43|3684.43|3684.57|3684.57|3682.67|3682.67|0
1646737380000|2022-03-08 11:03:00|3684.27|3684.27|3684.61|3684.61|3684.76|3684.76|3684.27|3684.27|0
1646737390000|2022-03-08 11:03:10|3684.92|3684.92|3684.98|3684.98|3685.08|3685.08|3684.92|3684.92|0
1646737400000|2022-03-08 11:03:20|3684.82|3684.82|3684.82|3684.82|3684.82|3684.82|3684.82|3684.82|0
1646737420000|2022-03-08 11:03:40|3684.51|3684.51|3683.6|3683.6|3684.51|3684.51|3683.29|3683.29|0
1646737430000|2022-03-08 11:03:50|3683.78|3683.78|3683.78|3683.78|3683.78|3683.78|3683.78|3683.78|0
1646737440000|2022-03-08 11:04:00|3683.96|3683.96|3684.89|3684.89|3684.89|3684.89|3683.96|3683.96|0
1646737450000|2022-03-08 11:04:10|3684.8|3684.8|3685.11|3685.11|3685.11|3685.11|3684.8|3684.8|0
1646737460000|2022-03-08 11:04:20|3685.42|3685.42|3685.42|3685.42|3685.42|3685.42|3685.42|3685.42|0
1646737470000|2022-03-08 11:04:30|3684.8|3684.8|3684.49|3684.49|3684.8|3684.8|3684.49|3684.49|0
1646737480000|2022-03-08 11:04:40|3684.18|3684.18|3683.96|3683.96|3684.26|3684.26|3683.9|3683.9|0
1646737490000|2022-03-08 11:04:50|3683.8|3683.8|3682.45|3682.45|3683.8|3683.8|3682.45|3682.45|0
1646737500000|2022-03-08 11:05:00|3682.54|3682.54|3682.73|3682.73|3682.98|3682.98|3682.54|3682.54|0
1646737510000|2022-03-08 11:05:10|3682.33|3682.33|3682.33|3682.33|3682.33|3682.33|3682.33|3682.33|0
1646737520000|2022-03-08 11:05:20|3681.71|3681.71|3682.64|3682.64|3682.64|3682.64|3681.71|3681.71|0
1646737540000|2022-03-08 11:05:40|3680.37|3680.37|3680|3680|3680.37|3680.37|3680|3680|0
1646737550000|2022-03-08 11:05:50|3680.24|3680.24|3681.65|3681.65|3681.65|3681.65|3680.24|3680.24|0
1646737560000|2022-03-08 11:06:00|3681.35|3681.35|3680.88|3680.88|3681.35|3681.35|3680.14|3680.14|0
1646737580000|2022-03-08 11:06:20|3680.57|3680.57|3678.27|3678.27|3680.57|3680.57|3678.27|3678.27|0
1646737590000|2022-03-08 11:06:30|3678.9|3678.9|3680.53|3680.53|3680.53|3680.53|3678.9|3678.9|0
1646737600000|2022-03-08 11:06:40|3680.58|3680.58|3681.7|3681.7|3681.79|3681.79|3680.58|3680.58|0
1646737610000|2022-03-08 11:06:50|3681.6|3681.6|3681.6|3681.6|3681.6|3681.6|3681.6|3681.6|0
1646737620000|2022-03-08 11:07:00|3681.3|3681.3|3680.01|3680.01|3681.3|3681.3|3680.01|3680.01|0
1646737630000|2022-03-08 11:07:10|3680.63|3680.63|3680.99|3680.99|3680.99|3680.99|3680.34|3680.34|0
1646737640000|2022-03-08 11:07:20|3680.75|3680.75|3680.15|3680.15|3680.95|3680.95|3679.98|3679.98|0
1646737650000|2022-03-08 11:07:30|3680.46|3680.46|3680.15|3680.15|3680.46|3680.46|3680.15|3680.15|0
1646737660000|2022-03-08 11:07:40|3680.46|3680.46|3681.94|3681.94|3681.94|3681.94|3680.46|3680.46|0
1646737670000|2022-03-08 11:07:50|3681.63|3681.63|3680.97|3680.97|3681.63|3681.63|3680.97|3680.97|0
1646737680000|2022-03-08 11:08:00|3681.21|3681.21|3683.19|3683.19|3683.19|3683.19|3681.21|3681.21|0
1646737690000|2022-03-08 11:08:10|3683.5|3683.5|3683.65|3683.65|3683.65|3683.65|3683.5|3683.5|0
1646737700000|2022-03-08 11:08:20|3683.5|3683.5|3684.01|3684.01|3684.01|3684.01|3683.39|3683.39|0
1646737710000|2022-03-08 11:08:30|3684.17|3684.17|3684.35|3684.35|3684.54|3684.54|3684.17|3684.17|0
1646737720000|2022-03-08 11:08:40|3684.2|3684.2|3684.2|3684.2|3684.2|3684.2|3684.2|3684.2|0
1646737730000|2022-03-08 11:08:50|3684.51|3684.51|3683.91|3683.91|3684.54|3684.54|3683.91|3683.91|0
1646737740000|2022-03-08 11:09:00|3684.29|3684.29|3683.01|3683.01|3684.29|3684.29|3683.01|3683.01|0
1646737750000|2022-03-08 11:09:10|3682.89|3682.89|3681.76|3681.76|3682.89|3682.89|3681.76|3681.76|0
1646737760000|2022-03-08 11:09:20|3681.61|3681.61|3681.61|3681.61|3681.61|3681.61|3681.61|3681.61|0
1646737770000|2022-03-08 11:09:30|3682.85|3682.85|3683.16|3683.16|3683.16|3683.16|3682.85|3682.85|0
1646737780000|2022-03-08 11:09:40|3683.47|3683.47|3683.69|3683.69|3683.86|3683.86|3683.46|3683.46|0
1646737790000|2022-03-08 11:09:50|3682.92|3682.92|3683.1|3683.1|3683.28|3683.28|3682.92|3682.92|0
1646737800000|2022-03-08 11:10:00|3683.22|3683.22|3682.6|3682.6|3683.22|3683.22|3682.51|3682.51|0
1646737810000|2022-03-08 11:10:10|3682.45|3682.45|3681.98|3681.98|3682.45|3682.45|3681.98|3681.98|0
1646737830000|2022-03-08 11:10:30|3682.3|3682.3|3681.94|3681.94|3682.3|3682.3|3681.94|3681.94|0
1646737840000|2022-03-08 11:10:40|3682.87|3682.87|3683.22|3683.22|3683.22|3683.22|3682.69|3682.69|0
1646737850000|2022-03-08 11:10:50|3682.91|3682.91|3683.2|3683.2|3683.2|3683.2|3682.91|3682.91|0
1646737860000|2022-03-08 11:11:00|3683.15|3683.15|3683.26|3683.26|3683.26|3683.26|3683.15|3683.15|0
1646737870000|2022-03-08 11:11:10|3684.82|3684.82|3686.21|3686.21|3686.21|3686.21|3684.82|3684.82|0
1646737890000|2022-03-08 11:11:30|3685.9|3685.9|3687.14|3687.14|3687.14|3687.14|3685.9|3685.9|0
1646737900000|2022-03-08 11:11:40|3687.19|3687.19|3688.01|3688.01|3688.01|3688.01|3687.08|3687.08|0
1646737910000|2022-03-08 11:11:50|3688.64|3688.64|3688.52|3688.52|3688.68|3688.68|3688.52|3688.52|0
1646737920000|2022-03-08 11:12:00|3688.6|3688.6|3687|3687|3688.8|3688.8|3687|3687|0
1646737930000|2022-03-08 11:12:10|3686.85|3686.85|3686.07|3686.07|3686.87|3686.87|3686.07|3686.07|0
1646737940000|2022-03-08 11:12:20|3685.76|3685.76|3685.76|3685.76|3685.76|3685.76|3685.76|3685.76|0
1646737960000|2022-03-08 11:12:40|3685.58|3685.58|3685.52|3685.52|3685.58|3685.58|3685.52|3685.52|0
1646737970000|2022-03-08 11:12:50|3685.38|3685.38|3682.85|3682.85|3685.38|3685.38|3682.85|3682.85|0
1646737980000|2022-03-08 11:13:00|3683.15|3683.15|3683.6|3683.6|3683.6|3683.6|3683.03|3683.03|0
1646737990000|2022-03-08 11:13:10|3683.78|3683.78|3684.02|3684.02|3684.2|3684.2|3683.78|3683.78|0
1646738000000|2022-03-08 11:13:20|3684.64|3684.64|3683.48|3683.48|3684.64|3684.64|3683.33|3683.33|0
1646738010000|2022-03-08 11:13:30|3682.95|3682.95|3682.63|3682.63|3682.95|3682.95|3682.63|3682.63|0
1646738020000|2022-03-08 11:13:40|3682.49|3682.49|3684.11|3684.11|3684.11|3684.11|3682.49|3682.49|0
1646738030000|2022-03-08 11:13:50|3684.28|3684.28|3683.27|3683.27|3684.28|3684.28|3683.06|3683.06|0
1646738040000|2022-03-08 11:14:00|3683.46|3683.46|3683.49|3683.49|3683.49|3683.49|3683.41|3683.41|0
1646738050000|2022-03-08 11:14:10|3683.64|3683.64|3683.64|3683.64|3683.64|3683.64|3683.64|3683.64|0
1646738060000|2022-03-08 11:14:20|3683.74|3683.74|3683.74|3683.74|3683.74|3683.74|3683.74|3683.74|0
1646738070000|2022-03-08 11:14:30|3684.67|3684.67|3684.56|3684.56|3684.67|3684.67|3684.56|3684.56|0
1646738080000|2022-03-08 11:14:40|3685.18|3685.18|3685.18|3685.18|3685.18|3685.18|3685.18|3685.18|0
1646738090000|2022-03-08 11:14:50|3685.09|3685.09|3684.71|3684.71|3685.18|3685.18|3684.71|3684.71|0
1646738100000|2022-03-08 11:15:00|3684.61|3684.61|3682.75|3682.75|3684.61|3684.61|3682.75|3682.75|0
1646738110000|2022-03-08 11:15:10|3682.44|3682.44|3681.97|3681.97|3682.44|3682.44|3681.97|3681.97|0
1646738120000|2022-03-08 11:15:20|3682.59|3682.59|3681.45|3681.45|3682.75|3682.75|3681.45|3681.45|0
1646738130000|2022-03-08 11:15:30|3682.08|3682.08|3682.08|3682.08|3682.08|3682.08|3681.46|3681.46|0
1646738140000|2022-03-08 11:15:40|3682.2|3682.2|3682.17|3682.17|3682.2|3682.2|3682.02|3682.02|0
1646738150000|2022-03-08 11:15:50|3682.48|3682.48|3682.48|3682.48|3682.48|3682.48|3682.48|3682.48|0
1646738160000|2022-03-08 11:16:00|3682.72|3682.72|3682.93|3682.93|3682.93|3682.93|3682.69|3682.69|0
1646738170000|2022-03-08 11:16:10|3683.24|3683.24|3683.48|3683.48|3683.48|3683.48|3683.24|3683.24|0
1646738180000|2022-03-08 11:16:20|3683.17|3683.17|3683.04|3683.04|3683.23|3683.23|3682.42|3682.42|0
1646738190000|2022-03-08 11:16:30|3681.8|3681.8|3681.8|3681.8|3681.8|3681.8|3681.8|3681.8|0
1646738200000|2022-03-08 11:16:40|3681.22|3681.22|3681.03|3681.03|3681.22|3681.22|3681.03|3681.03|0
1646738210000|2022-03-08 11:16:50|3681.34|3681.34|3681.96|3681.96|3681.96|3681.96|3681.34|3681.34|0
1646738220000|2022-03-08 11:17:00|3682.9|3682.9|3682.23|3682.23|3682.9|3682.9|3682.23|3682.23|0
1646738230000|2022-03-08 11:17:10|3682.27|3682.27|3682.72|3682.72|3682.72|3682.72|3681.92|3681.92|0
1646738240000|2022-03-08 11:17:20|3681.88|3681.88|3682.39|3682.39|3682.39|3682.39|3681.88|3681.88|0
1646738250000|2022-03-08 11:17:30|3682.69|3682.69|3682.05|3682.05|3682.69|3682.69|3682.05|3682.05|0
1646738260000|2022-03-08 11:17:40|3682.67|3682.67|3682.79|3682.79|3682.79|3682.79|3682.67|3682.67|0
1646738270000|2022-03-08 11:17:50|3683.41|3683.41|3683.89|3683.89|3683.97|3683.97|3683.41|3683.41|0
1646738280000|2022-03-08 11:18:00|3683.87|3683.87|3684.43|3684.43|3684.43|3684.43|3683.69|3683.69|0
1646738290000|2022-03-08 11:18:10|3684.74|3684.74|3684.93|3684.93|3684.93|3684.93|3684.74|3684.74|0
1646738300000|2022-03-08 11:18:20|3684.99|3684.99|3684.14|3684.14|3684.99|3684.99|3684.14|3684.14|0
1646738310000|2022-03-08 11:18:30|3684.44|3684.44|3685.84|3685.84|3685.93|3685.93|3684.44|3684.44|0
1646738320000|2022-03-08 11:18:40|3686.03|3686.03|3685.64|3685.64|3686.03|3686.03|3685.64|3685.64|0
1646738330000|2022-03-08 11:18:50|3685.34|3685.34|3683.94|3683.94|3685.34|3685.34|3683.94|3683.94|0
1646738340000|2022-03-08 11:19:00|3683.84|3683.84|3684.43|3684.43|3684.53|3684.53|3683.52|3683.52|0
1646738360000|2022-03-08 11:19:20|3683.81|3683.81|3683.95|3683.95|3683.95|3683.95|3683.64|3683.64|0
1646738370000|2022-03-08 11:19:30|3684.88|3684.88|3685.11|3685.11|3685.11|3685.11|3684.88|3684.88|0
1646738380000|2022-03-08 11:19:40|3685.58|3685.58|3685.62|3685.62|3685.64|3685.64|3685.58|3685.58|0
1646738390000|2022-03-08 11:19:50|3685.93|3685.93|3686.16|3686.16|3686.16|3686.16|3685.93|3685.93|0
1646738400000|2022-03-08 11:20:00|3686.54|3686.54|3686.58|3686.58|3686.58|3686.58|3686.54|3686.54|0
1646738410000|2022-03-08 11:20:10|3687.2|3687.2|3687.2|3687.2|3687.2|3687.2|3687.2|3687.2|0
1646738420000|2022-03-08 11:20:20|3687.32|3687.32|3687.82|3687.82|3687.82|3687.82|3687.2|3687.2|0
1646738430000|2022-03-08 11:20:30|3687.63|3687.63|3687.32|3687.32|3687.63|3687.63|3687.32|3687.32|0
1646738440000|2022-03-08 11:20:40|3687.79|3687.79|3688.53|3688.53|3688.53|3688.53|3687.79|3687.79|0
1646738450000|2022-03-08 11:20:50|3688.49|3688.49|3688.2|3688.2|3688.49|3688.49|3687.89|3687.89|0
1646738460000|2022-03-08 11:21:00|3688.51|3688.51|3688.2|3688.2|3688.51|3688.51|3688.2|3688.2|0
1646738470000|2022-03-08 11:21:10|3688.03|3688.03|3688.03|3688.03|3688.03|3688.03|3688.03|3688.03|0
1646738480000|2022-03-08 11:21:20|3688.01|3688.01|3688.01|3688.01|3688.01|3688.01|3688.01|3688.01|0
1646738490000|2022-03-08 11:21:30|3688.32|3688.32|3688.53|3688.53|3688.78|3688.78|3688.32|3688.32|0
1646738500000|2022-03-08 11:21:40|3688.24|3688.24|3689.19|3689.19|3689.29|3689.29|3688|3688|0
1646738510000|2022-03-08 11:21:50|3689.24|3689.24|3690|3690|3690.46|3690.46|3689.24|3689.24|0
1646738520000|2022-03-08 11:22:00|3690.15|3690.15|3690.06|3690.06|3690.15|3690.15|3690.06|3690.06|0
1646738530000|2022-03-08 11:22:10|3690.55|3690.55|3690.65|3690.65|3690.65|3690.65|3690.55|3690.55|0
1646738540000|2022-03-08 11:22:20|3690.34|3690.34|3690.38|3690.38|3690.38|3690.38|3690.34|3690.34|0
1646738550000|2022-03-08 11:22:30|3690.29|3690.29|3690.09|3690.09|3690.29|3690.29|3689.46|3689.46|0
1646738570000|2022-03-08 11:22:50|3690.08|3690.08|3690.08|3690.08|3690.08|3690.08|3690.08|3690.08|0
1646738580000|2022-03-08 11:23:00|3690.07|3690.07|3690.07|3690.07|3690.07|3690.07|3690.07|3690.07|0
1646738600000|2022-03-08 11:23:20|3690.38|3690.38|3690.38|3690.38|3690.38|3690.38|3690.38|3690.38|0
1646738610000|2022-03-08 11:23:30|3690.53|3690.53|3690.07|3690.07|3690.53|3690.53|3690.07|3690.07|0
1646738620000|2022-03-08 11:23:40|3690.12|3690.12|3690.12|3690.12|3690.43|3690.43|3690.12|3690.12|0
1646738630000|2022-03-08 11:23:50|3690.43|3690.43|3690.12|3690.12|3690.43|3690.43|3690.12|3690.12|0
1646738640000|2022-03-08 11:24:00|3690.17|3690.17|3690.24|3690.24|3690.27|3690.27|3690.09|3690.09|0
1646738650000|2022-03-08 11:24:10|3690.3|3690.3|3691.08|3691.08|3691.08|3691.08|3690.3|3690.3|0
1646738660000|2022-03-08 11:24:20|3692.01|3692.01|3691.39|3691.39|3692.01|3692.01|3691.39|3691.39|0
1646738670000|2022-03-08 11:24:30|3691.43|3691.43|3691.43|3691.43|3691.43|3691.43|3691.43|3691.43|0
1646738690000|2022-03-08 11:24:50|3691.31|3691.31|3690.78|3690.78|3691.31|3691.31|3690.78|3690.78|0
1646738700000|2022-03-08 11:25:00|3690.87|3690.87|3690.32|3690.32|3691.03|3691.03|3690.29|3690.29|0
1646738710000|2022-03-08 11:25:10|3690.17|3690.17|3689.41|3689.41|3690.17|3690.17|3689.41|3689.41|0
1646738730000|2022-03-08 11:25:30|3689.68|3689.68|3691.51|3691.51|3691.51|3691.51|3689.51|3689.51|0
1646738740000|2022-03-08 11:25:40|3691.2|3691.2|3690.92|3690.92|3691.2|3691.2|3690.92|3690.92|0
1646738750000|2022-03-08 11:25:50|3691.23|3691.23|3691.45|3691.45|3691.45|3691.45|3691.23|3691.23|0
1646738760000|2022-03-08 11:26:00|3691.57|3691.57|3689.84|3689.84|3691.57|3691.57|3689.84|3689.84|0
1646738770000|2022-03-08 11:26:10|3689.9|3689.9|3690.13|3690.13|3690.13|3690.13|3689.82|3689.82|0
1646738780000|2022-03-08 11:26:20|3691.07|3691.07|3691.07|3691.07|3691.07|3691.07|3691.07|3691.07|0
1646738790000|2022-03-08 11:26:30|3691.22|3691.22|3691.64|3691.64|3691.89|3691.89|3691.17|3691.17|0
1646738800000|2022-03-08 11:26:40|3691.82|3691.82|3693.06|3693.06|3693.06|3693.06|3691.82|3691.82|0
1646738810000|2022-03-08 11:26:50|3693.37|3693.37|3693.37|3693.37|3693.37|3693.37|3693.37|3693.37|0
1646738820000|2022-03-08 11:27:00|3693.61|3693.61|3693.96|3693.96|3693.96|3693.96|3693.61|3693.61|0
1646738830000|2022-03-08 11:27:10|3693.81|3693.81|3693.03|3693.03|3693.81|3693.81|3693.03|3693.03|0
1646738840000|2022-03-08 11:27:20|3693.15|3693.15|3693.67|3693.67|3693.91|3693.91|3692.85|3692.85|0
1646738850000|2022-03-08 11:27:30|3693.98|3693.98|3694.21|3694.21|3694.21|3694.21|3693.98|3693.98|0
1646738860000|2022-03-08 11:27:40|3694.84|3694.84|3694.84|3694.84|3694.84|3694.84|3694.84|3694.84|0
1646738870000|2022-03-08 11:27:50|3694.88|3694.88|3694.66|3694.66|3695.28|3695.28|3694.57|3694.57|0
1646738880000|2022-03-08 11:28:00|3694.81|3694.81|3694.78|3694.78|3694.87|3694.87|3694.78|3694.78|0
1646738900000|2022-03-08 11:28:20|3694.82|3694.82|3696.38|3696.38|3696.66|3696.66|3694.82|3694.82|0
1646738920000|2022-03-08 11:28:40|3696.07|3696.07|3695.48|3695.48|3696.07|3696.07|3695.48|3695.48|0
1646738930000|2022-03-08 11:28:50|3695.63|3695.63|3694.96|3694.96|3695.63|3695.63|3694.96|3694.96|0
1646738940000|2022-03-08 11:29:00|3694.66|3694.66|3694.56|3694.56|3694.66|3694.66|3694.38|3694.38|0
1646738950000|2022-03-08 11:29:10|3694.87|3694.87|3695.8|3695.8|3695.8|3695.8|3694.87|3694.87|0
1646738960000|2022-03-08 11:29:20|3695.62|3695.62|3695.62|3695.62|3695.62|3695.62|3695.62|3695.62|0
1646738970000|2022-03-08 11:29:30|3695|3695|3695|3695|3695|3695|3695|3695|0
1646738980000|2022-03-08 11:29:40|3694.95|3694.95|3694.91|3694.91|3694.95|3694.95|3694.91|3694.91|0
1646738990000|2022-03-08 11:29:50|3694.83|3694.83|3695.29|3695.29|3695.29|3695.29|3694.83|3694.83|0
1646739000000|2022-03-08 11:30:00|3695.48|3695.48|3696.54|3696.54|3697.01|3697.01|3695.38|3695.38|0
1646739010000|2022-03-08 11:30:10|3696.85|3696.85|3696.77|3696.77|3696.85|3696.85|3696.61|3696.61|0
1646739020000|2022-03-08 11:30:20|3697.08|3697.08|3696.77|3696.77|3697.08|3697.08|3696.77|3696.77|0
1646739030000|2022-03-08 11:30:30|3696.73|3696.73|3695.13|3695.13|3696.73|3696.73|3695.03|3695.03|0
1646739050000|2022-03-08 11:30:50|3695.03|3695.03|3694.99|3694.99|3695.03|3695.03|3694.99|3694.99|0
1646739060000|2022-03-08 11:31:00|3694.81|3694.81|3696.14|3696.14|3696.14|3696.14|3694.81|3694.81|0
1646739070000|2022-03-08 11:31:10|3696.05|3696.05|3696.05|3696.05|3696.05|3696.05|3696.05|3696.05|0
1646739080000|2022-03-08 11:31:20|3695.9|3695.9|3695.37|3695.37|3695.9|3695.9|3695.27|3695.27|0
1646739090000|2022-03-08 11:31:30|3695.42|3695.42|3695.85|3695.85|3695.85|3695.85|3695.42|3695.42|0
1646739100000|2022-03-08 11:31:40|3695.88|3695.88|3695.46|3695.46|3695.88|3695.88|3695.46|3695.46|0
1646739110000|2022-03-08 11:31:50|3695.7|3695.7|3695.76|3695.76|3695.76|3695.76|3695.7|3695.7|0
1646739120000|2022-03-08 11:32:00|3695.52|3695.52|3695.33|3695.33|3695.76|3695.76|3695.15|3695.15|0
1646739130000|2022-03-08 11:32:10|3695.21|3695.21|3696.08|3696.08|3696.08|3696.08|3695.15|3695.15|0
1646739140000|2022-03-08 11:32:20|3696.4|3696.4|3696.4|3696.4|3696.4|3696.4|3696.4|3696.4|0
1646739150000|2022-03-08 11:32:30|3697.33|3697.33|3697.93|3697.93|3697.93|3697.93|3697.33|3697.33|0
1646739160000|2022-03-08 11:32:40|3698.24|3698.24|3698.28|3698.28|3698.28|3698.28|3698.24|3698.24|0
1646739170000|2022-03-08 11:32:50|3698.59|3698.59|3698.83|3698.83|3698.83|3698.83|3698.59|3698.59|0
1646739180000|2022-03-08 11:33:00|3698.67|3698.67|3699.37|3699.37|3699.52|3699.52|3698.67|3698.67|0
1646739190000|2022-03-08 11:33:10|3699.54|3699.54|3700.25|3700.25|3700.25|3700.25|3699.08|3699.08|0
1646739200000|2022-03-08 11:33:20|3699.63|3699.63|3698.98|3698.98|3700.09|3700.09|3698.98|3698.98|0
1646739210000|2022-03-08 11:33:30|3698.67|3698.67|3699.39|3699.39|3699.39|3699.39|3698.67|3698.67|0
1646739230000|2022-03-08 11:33:50|3699.57|3699.57|3699.61|3699.61|3699.61|3699.61|3699.57|3699.57|0
1646739240000|2022-03-08 11:34:00|3699.8|3699.8|3699.41|3699.41|3699.8|3699.8|3699.18|3699.18|0
1646739250000|2022-03-08 11:34:10|3699.26|3699.26|3699.34|3699.34|3699.34|3699.34|3698.95|3698.95|0
1646739260000|2022-03-08 11:34:20|3699.97|3699.97|3699.87|3699.87|3699.97|3699.97|3699.87|3699.87|0
1646739270000|2022-03-08 11:34:30|3699.78|3699.78|3699.4|3699.4|3699.8|3699.8|3699.4|3699.4|0
1646739280000|2022-03-08 11:34:40|3699.49|3699.49|3698.62|3698.62|3699.49|3699.49|3698.62|3698.62|0
1646739290000|2022-03-08 11:34:50|3698.44|3698.44|3698.53|3698.53|3698.53|3698.53|3698.44|3698.44|0
1646739300000|2022-03-08 11:35:00|3698.44|3698.44|3698.34|3698.34|3698.44|3698.44|3698.25|3698.25|0
1646739310000|2022-03-08 11:35:10|3698.4|3698.4|3697.37|3697.37|3698.4|3698.4|3697.36|3697.36|0
1646739320000|2022-03-08 11:35:20|3696.44|3696.44|3696.44|3696.44|3696.44|3696.44|3696.44|3696.44|0
1646739330000|2022-03-08 11:35:30|3696.75|3696.75|3696.75|3696.75|3696.75|3696.75|3696.75|3696.75|0
1646739340000|2022-03-08 11:35:40|3697.06|3697.06|3697.06|3697.06|3697.06|3697.06|3697.06|3697.06|0
1646739360000|2022-03-08 11:36:00|3696.44|3696.44|3696.6|3696.6|3696.75|3696.75|3696.44|3696.44|0
1646739370000|2022-03-08 11:36:10|3696.55|3696.55|3696.46|3696.46|3696.55|3696.55|3696.46|3696.46|0
1646739380000|2022-03-08 11:36:20|3696.82|3696.82|3697.56|3697.56|3697.56|3697.56|3696.82|3696.82|0
1646739390000|2022-03-08 11:36:30|3697.6|3697.6|3698.22|3698.22|3698.22|3698.22|3697.6|3697.6|0
1646739400000|2022-03-08 11:36:40|3698.31|3698.31|3698.87|3698.87|3698.87|3698.87|3698.31|3698.31|0
1646739410000|2022-03-08 11:36:50|3698.92|3698.92|3697.96|3697.96|3698.92|3698.92|3697.65|3697.65|0
1646739420000|2022-03-08 11:37:00|3697.8|3697.8|3697.57|3697.57|3697.8|3697.8|3697.57|3697.57|0
1646739430000|2022-03-08 11:37:10|3697.69|3697.69|3698.31|3698.31|3698.31|3698.31|3697.69|3697.69|0
1646739440000|2022-03-08 11:37:20|3699.24|3699.24|3699.95|3699.95|3699.95|3699.95|3699.24|3699.24|0
1646739450000|2022-03-08 11:37:30|3699.9|3699.9|3699.23|3699.23|3699.91|3699.91|3699.23|3699.23|0
1646739460000|2022-03-08 11:37:40|3699.19|3699.19|3699.15|3699.15|3699.19|3699.19|3699.15|3699.15|0
1646739470000|2022-03-08 11:37:50|3699.33|3699.33|3699.09|3699.09|3699.33|3699.33|3699.09|3699.09|0
1646739480000|2022-03-08 11:38:00|3699.55|3699.55|3700.25|3700.25|3700.25|3700.25|3699.24|3699.24|0
1646739490000|2022-03-08 11:38:10|3700.16|3700.16|3699.97|3699.97|3700.21|3700.21|3699.97|3699.97|0
1646739500000|2022-03-08 11:38:20|3700.05|3700.05|3700.09|3700.09|3700.09|3700.09|3700.05|3700.05|0
1646739510000|2022-03-08 11:38:30|3699.78|3699.78|3699.16|3699.16|3699.78|3699.78|3698.48|3698.48|0
1646739520000|2022-03-08 11:38:40|3699.2|3699.2|3698.12|3698.12|3699.2|3699.2|3698.12|3698.12|0
1646739530000|2022-03-08 11:38:50|3697.93|3697.93|3697.93|3697.93|3697.93|3697.93|3697.93|3697.93|0
1646739540000|2022-03-08 11:39:00|3698.02|3698.02|3698.02|3698.02|3698.02|3698.02|3698.02|3698.02|0
1646739550000|2022-03-08 11:39:10|3698.96|3698.96|3698.96|3698.96|3698.96|3698.96|3698.96|3698.96|0
1646739560000|2022-03-08 11:39:20|3698.65|3698.65|3698.34|3698.34|3698.65|3698.65|3698.34|3698.34|0
1646739570000|2022-03-08 11:39:30|3698.03|3698.03|3697.85|3697.85|3698.03|3698.03|3697.79|3697.79|0
1646739580000|2022-03-08 11:39:40|3697.75|3697.75|3697.76|3697.76|3697.8|3697.8|3697.72|3697.72|0
1646739590000|2022-03-08 11:39:50|3697.8|3697.8|3698.11|3698.11|3698.11|3698.11|3697.76|3697.76|0
1646739600000|2022-03-08 11:40:00|3698.2|3698.2|3699.02|3699.02|3699.18|3699.18|3698.2|3698.2|0
1646739610000|2022-03-08 11:40:10|3699.07|3699.07|3699.55|3699.55|3699.55|3699.55|3699.07|3699.07|0
1646739620000|2022-03-08 11:40:20|3699.64|3699.64|3700.93|3700.93|3700.93|3700.93|3699.64|3699.64|0
1646739630000|2022-03-08 11:40:30|3700.77|3700.77|3700.54|3700.54|3700.77|3700.77|3700.54|3700.54|0
1646739640000|2022-03-08 11:40:40|3700.59|3700.59|3700.37|3700.37|3700.59|3700.59|3700.27|3700.27|0
1646739650000|2022-03-08 11:40:50|3700.52|3700.52|3700.62|3700.62|3700.62|3700.62|3700.52|3700.52|0
1646739660000|2022-03-08 11:41:00|3700.93|3700.93|3699.49|3699.49|3700.93|3700.93|3699.45|3699.45|0
1646739670000|2022-03-08 11:41:10|3699.45|3699.45|3699.49|3699.49|3699.49|3699.49|3699.45|3699.45|0
1646739680000|2022-03-08 11:41:20|3699.53|3699.53|3698.91|3698.91|3699.53|3699.53|3698.91|3698.91|0
1646739690000|2022-03-08 11:41:30|3698.95|3698.95|3699.07|3699.07|3699.07|3699.07|3698.95|3698.95|0
1646739700000|2022-03-08 11:41:40|3698.45|3698.45|3698.05|3698.05|3698.45|3698.45|3698.05|3698.05|0
1646739710000|2022-03-08 11:41:50|3698.09|3698.09|3698.09|3698.09|3698.09|3698.09|3698.09|3698.09|0
1646739720000|2022-03-08 11:42:00|3698.13|3698.13|3697.74|3697.74|3698.72|3698.72|3697.74|3697.74|0
1646739730000|2022-03-08 11:42:10|3697.58|3697.58|3696.47|3696.47|3697.58|3697.58|3696.36|3696.36|0
1646739740000|2022-03-08 11:42:20|3697.1|3697.1|3696.96|3696.96|3697.1|3697.1|3696.96|3696.96|0
1646739750000|2022-03-08 11:42:30|3697.05|3697.05|3697.01|3697.01|3697.05|3697.05|3697.01|3697.01|0
1646739760000|2022-03-08 11:42:40|3697.05|3697.05|3696.82|3696.82|3697.05|3697.05|3696.82|3696.82|0
1646739770000|2022-03-08 11:42:50|3697.75|3697.75|3697.51|3697.51|3697.75|3697.75|3697.47|3697.47|0
1646739780000|2022-03-08 11:43:00|3697.59|3697.59|3697.95|3697.95|3697.95|3697.95|3697.35|3697.35|0
1646739790000|2022-03-08 11:43:10|3698.26|3698.26|3698.15|3698.15|3698.26|3698.26|3698.15|3698.15|0
1646739800000|2022-03-08 11:43:20|3698.44|3698.44|3698.89|3698.89|3699.05|3699.05|3698.44|3698.44|0
1646739810000|2022-03-08 11:43:30|3698.58|3698.58|3698.89|3698.89|3698.89|3698.89|3698.58|3698.58|0
1646739830000|2022-03-08 11:43:50|3698.85|3698.85|3698.55|3698.55|3698.85|3698.85|3698.43|3698.43|0
1646739840000|2022-03-08 11:44:00|3698.45|3698.45|3699.51|3699.51|3699.51|3699.51|3698.43|3698.43|0
1646739850000|2022-03-08 11:44:10|3699.7|3699.7|3698.88|3698.88|3699.7|3699.7|3698.88|3698.88|0
1646739870000|2022-03-08 11:44:30|3698.79|3698.79|3698.79|3698.79|3698.79|3698.79|3698.79|3698.79|0
1646739900000|2022-03-08 11:45:00|3698.48|3698.48|3697.02|3697.02|3698.48|3698.48|3696.83|3696.83|0
1646739930000|2022-03-08 11:45:30|3697.17|3697.17|3697.17|3697.17|3697.17|3697.17|3697.17|3697.17|0
1646739940000|2022-03-08 11:45:40|3697.29|3697.29|3697.47|3697.47|3697.47|3697.47|3697.29|3697.29|0
1646739950000|2022-03-08 11:45:50|3697.38|3697.38|3697.31|3697.31|3697.38|3697.38|3697.28|3697.28|0
1646739960000|2022-03-08 11:46:00|3697.22|3697.22|3699.12|3699.12|3699.12|3699.12|3697.17|3697.17|0
1646739970000|2022-03-08 11:46:10|3699.21|3699.21|3699.25|3699.25|3699.87|3699.87|3699.21|3699.21|0
1646739990000|2022-03-08 11:46:30|3698.94|3698.94|3698.63|3698.63|3698.94|3698.94|3698.63|3698.63|0
1646740000000|2022-03-08 11:46:40|3698.57|3698.57|3698.33|3698.33|3698.57|3698.57|3698.33|3698.33|0
1646740010000|2022-03-08 11:46:50|3698.21|3698.21|3699.2|3699.2|3699.2|3699.2|3698.21|3698.21|0
1646740020000|2022-03-08 11:47:00|3700.13|3700.13|3700.13|3700.13|3700.13|3700.13|3700.13|3700.13|0
1646740030000|2022-03-08 11:47:10|3699.98|3699.98|3699.98|3699.98|3700.07|3700.07|3699.98|3699.98|0
1646740040000|2022-03-08 11:47:20|3699.89|3699.89|3699.2|3699.2|3699.89|3699.89|3699.08|3699.08|0
1646740050000|2022-03-08 11:47:30|3699.57|3699.57|3700.81|3700.81|3700.81|3700.81|3699.57|3699.57|0
1646740060000|2022-03-08 11:47:40|3700.77|3700.77|3700.65|3700.65|3700.77|3700.77|3700.65|3700.65|0
1646740090000|2022-03-08 11:48:10|3700.55|3700.55|3701.99|3701.99|3701.99|3701.99|3700.55|3700.55|0
1646740100000|2022-03-08 11:48:20|3702.92|3702.92|3703.06|3703.06|3703.06|3703.06|3702.63|3702.63|0
1646740110000|2022-03-08 11:48:30|3703.68|3703.68|3703.52|3703.52|3703.68|3703.68|3702.75|3702.75|0
1646740120000|2022-03-08 11:48:40|3702.86|3702.86|3702.01|3702.01|3702.86|3702.86|3701.38|3701.38|0
1646740130000|2022-03-08 11:48:50|3701.98|3701.98|3701.86|3701.86|3701.98|3701.98|3701.86|3701.86|0
1646740140000|2022-03-08 11:49:00|3701.78|3701.78|3701.79|3701.79|3701.85|3701.85|3701.78|3701.78|0
1646740150000|2022-03-08 11:49:10|3701.73|3701.73|3701.42|3701.42|3701.73|3701.73|3701.42|3701.42|0
1646740160000|2022-03-08 11:49:20|3701.4|3701.4|3701.3|3701.3|3701.4|3701.4|3701.06|3701.06|0
1646740170000|2022-03-08 11:49:30|3702.23|3702.23|3702.23|3702.23|3702.23|3702.23|3702.23|3702.23|0
1646740180000|2022-03-08 11:49:40|3702.08|3702.08|3702.32|3702.32|3702.32|3702.32|3702.04|3702.04|0
1646740200000|2022-03-08 11:50:00|3702.42|3702.42|3703.31|3703.31|3703.31|3703.31|3702.37|3702.37|0
1646740210000|2022-03-08 11:50:10|3702.68|3702.68|3701.89|3701.89|3702.68|3702.68|3701.89|3701.89|0
1646740230000|2022-03-08 11:50:30|3700.96|3700.96|3700.96|3700.96|3700.96|3700.96|3700.96|3700.96|0
1646740240000|2022-03-08 11:50:40|3700.33|3700.33|3700.33|3700.33|3700.33|3700.33|3700.33|3700.33|0
1646740250000|2022-03-08 11:50:50|3700.65|3700.65|3701.58|3701.58|3701.58|3701.58|3700.65|3700.65|0
1646740270000|2022-03-08 11:51:10|3700.96|3700.96|3700.96|3700.96|3700.96|3700.96|3700.96|3700.96|0
1646740280000|2022-03-08 11:51:20|3701.05|3701.05|3701.85|3701.85|3701.85|3701.85|3701.05|3701.05|0
1646740290000|2022-03-08 11:51:30|3701.97|3701.97|3702.02|3702.02|3702.02|3702.02|3701.97|3701.97|0
1646740300000|2022-03-08 11:51:40|3702.64|3702.64|3702.64|3702.64|3702.64|3702.64|3702.64|3702.64|0
1646740310000|2022-03-08 11:51:50|3702.82|3702.82|3702.82|3702.82|3702.82|3702.82|3702.82|3702.82|0
1646740320000|2022-03-08 11:52:00|3703.13|3703.13|3702.32|3702.32|3703.25|3703.25|3702.32|3702.32|0
1646740330000|2022-03-08 11:52:10|3702.2|3702.2|3701.57|3701.57|3702.2|3702.2|3701.57|3701.57|0
1646740340000|2022-03-08 11:52:20|3701.37|3701.37|3701.54|3701.54|3701.54|3701.54|3701.37|3701.37|0
1646740350000|2022-03-08 11:52:30|3701.57|3701.57|3702.29|3702.29|3702.29|3702.29|3701.52|3701.52|0
1646740380000|2022-03-08 11:53:00|3702.2|3702.2|3701.31|3701.31|3702.2|3702.2|3701.31|3701.31|0
1646740390000|2022-03-08 11:53:10|3701|3701|3700.65|3700.65|3701|3701|3700.65|3700.65|0
1646740400000|2022-03-08 11:53:20|3700.49|3700.49|3700.49|3700.49|3700.49|3700.49|3700.49|3700.49|0
1646740410000|2022-03-08 11:53:30|3700.8|3700.8|3700.8|3700.8|3700.8|3700.8|3700.8|3700.8|0
1646740420000|2022-03-08 11:53:40|3700.18|3700.18|3700.18|3700.18|3700.18|3700.18|3700.18|3700.18|0
1646740430000|2022-03-08 11:53:50|3700.27|3700.27|3700.89|3700.89|3700.89|3700.89|3700.27|3700.27|0
1646740450000|2022-03-08 11:54:10|3701.52|3701.52|3700.89|3700.89|3701.52|3701.52|3700.89|3700.89|0
1646740460000|2022-03-08 11:54:20|3700.84|3700.84|3699.95|3699.95|3700.84|3700.84|3699.95|3699.95|0
1646740480000|2022-03-08 11:54:40|3700.88|3700.88|3700.26|3700.26|3700.88|3700.88|3700.26|3700.26|0
1646740490000|2022-03-08 11:54:50|3699.95|3699.95|3699.21|3699.21|3700.01|3700.01|3698.9|3698.9|0
1646740500000|2022-03-08 11:55:00|3699.49|3699.49|3699.08|3699.08|3699.7|3699.7|3699.08|3699.08|0
1646740510000|2022-03-08 11:55:10|3699.39|3699.39|3699.23|3699.23|3699.39|3699.39|3699.23|3699.23|0
1646740520000|2022-03-08 11:55:20|3698.92|3698.92|3700.69|3700.69|3700.69|3700.69|3698.92|3698.92|0
1646740530000|2022-03-08 11:55:30|3700.87|3700.87|3700.51|3700.51|3701.18|3701.18|3700.51|3700.51|0
1646740540000|2022-03-08 11:55:40|3700.61|3700.61|3700.11|3700.11|3700.61|3700.61|3700.11|3700.11|0
1646740550000|2022-03-08 11:55:50|3700.42|3700.42|3700.42|3700.42|3700.42|3700.42|3700.42|3700.42|0
1646740560000|2022-03-08 11:56:00|3700.24|3700.24|3698.79|3698.79|3700.24|3700.24|3698.79|3698.79|0
1646740570000|2022-03-08 11:56:10|3698.98|3698.98|3698.98|3698.98|3698.98|3698.98|3698.89|3698.89|0
1646740580000|2022-03-08 11:56:20|3698.83|3698.83|3698.71|3698.71|3698.83|3698.83|3698.71|3698.71|0
1646740590000|2022-03-08 11:56:30|3698.65|3698.65|3698.65|3698.65|3698.65|3698.65|3698.65|3698.65|0
1646740600000|2022-03-08 11:56:40|3698.34|3698.34|3698.34|3698.34|3698.34|3698.34|3698.34|3698.34|0
1646740610000|2022-03-08 11:56:50|3698.69|3698.69|3697.89|3697.89|3698.69|3698.69|3697.89|3697.89|0
1646740620000|2022-03-08 11:57:00|3698.2|3698.2|3698.2|3698.2|3698.2|3698.2|3698.2|3698.2|0
1646740630000|2022-03-08 11:57:10|3698.14|3698.14|3698.14|3698.14|3698.14|3698.14|3698.14|3698.14|0
1646740640000|2022-03-08 11:57:20|3698.33|3698.33|3698.24|3698.24|3698.33|3698.33|3698.24|3698.24|0
1646740650000|2022-03-08 11:57:30|3698.55|3698.55|3698.24|3698.24|3698.55|3698.55|3698.24|3698.24|0
1646740660000|2022-03-08 11:57:40|3698.86|3698.86|3698.94|3698.94|3698.94|3698.94|3698.86|3698.86|0
1646740680000|2022-03-08 11:58:00|3698.59|3698.59|3698.59|3698.59|3698.59|3698.59|3698.59|3698.59|0
1646740690000|2022-03-08 11:58:10|3698.9|3698.9|3698.93|3698.93|3699.67|3699.67|3698.9|3698.9|0
1646740700000|2022-03-08 11:58:20|3698.31|3698.31|3698.03|3698.03|3698.34|3698.34|3698.03|3698.03|0
1646740710000|2022-03-08 11:58:30|3698.06|3698.06|3698.06|3698.06|3698.06|3698.06|3698.06|3698.06|0
1646740720000|2022-03-08 11:58:40|3698.15|3698.15|3698.15|3698.15|3698.15|3698.15|3698.15|3698.15|0
1646740730000|2022-03-08 11:58:50|3698.63|3698.63|3698.73|3698.73|3698.79|3698.79|3698.63|3698.63|0
1646740740000|2022-03-08 11:59:00|3698.91|3698.91|3698.91|3698.91|3698.91|3698.91|3698.91|3698.91|0
1646740750000|2022-03-08 11:59:10|3699.22|3699.22|3699.07|3699.07|3699.38|3699.38|3699.07|3699.07|0
1646740780000|2022-03-08 11:59:40|3699.11|3699.11|3698.49|3698.49|3699.11|3699.11|3698.49|3698.49|0
1646740790000|2022-03-08 11:59:50|3698.64|3698.64|3696.43|3696.43|3698.64|3698.64|3696.43|3696.43|0
1646740800000|2022-03-08 12:00:00|3696.74|3696.74|3696.74|3696.74|3696.74|3696.74|3696.74|3696.74|0
1646740810000|2022-03-08 12:00:10|3697.51|3697.51|3697.85|3697.85|3697.85|3697.85|3697.51|3697.51|0
1646740820000|2022-03-08 12:00:20|3698.26|3698.26|3698.18|3698.18|3698.45|3698.45|3698.18|3698.18|0
1646740830000|2022-03-08 12:00:30|3698.08|3698.08|3697.99|3697.99|3698.08|3698.08|3697.99|3697.99|0
1646740860000|2022-03-08 12:01:00|3698.08|3698.08|3698.08|3698.08|3698.08|3698.08|3698.08|3698.08|0
1646740870000|2022-03-08 12:01:10|3697.77|3697.77|3697.93|3697.93|3698.04|3698.04|3697.77|3697.77|0
1646740880000|2022-03-08 12:01:20|3698.24|3698.24|3698.33|3698.33|3698.33|3698.33|3698.24|3698.24|0
1646740890000|2022-03-08 12:01:30|3698.5|3698.5|3698.62|3698.62|3698.62|3698.62|3698.5|3698.5|0
1646740900000|2022-03-08 12:01:40|3698|3698|3696.91|3696.91|3698|3698|3696.91|3696.91|0
1646740910000|2022-03-08 12:01:50|3696.6|3696.6|3696.45|3696.45|3696.6|3696.6|3695.67|3695.67|0
1646740920000|2022-03-08 12:02:00|3696.68|3696.68|3699.36|3699.36|3699.36|3699.36|3696.68|3696.68|0
1646740930000|2022-03-08 12:02:10|3699.54|3699.54|3699.53|3699.53|3699.63|3699.63|3699.51|3699.51|0
1646740940000|2022-03-08 12:02:20|3699.22|3699.22|3699|3699|3699.41|3699.41|3699|3699|0
1646740950000|2022-03-08 12:02:30|3698.98|3698.98|3699.97|3699.97|3699.97|3699.97|3698.98|3698.98|0
1646740960000|2022-03-08 12:02:40|3700.43|3700.43|3702.14|3702.14|3702.14|3702.14|3700.43|3700.43|0
1646740970000|2022-03-08 12:02:50|3701.52|3701.52|3701.52|3701.52|3701.52|3701.52|3701.52|3701.52|0
1646740980000|2022-03-08 12:03:00|3701.58|3701.58|3701.64|3701.64|3701.64|3701.64|3701.58|3701.58|0
1646740990000|2022-03-08 12:03:10|3701.7|3701.7|3701.86|3701.86|3701.86|3701.86|3701.58|3701.58|0
1646741000000|2022-03-08 12:03:20|3701.9|3701.9|3701.43|3701.43|3702.05|3702.05|3701.43|3701.43|0
1646741010000|2022-03-08 12:03:30|3701.39|3701.39|3701.03|3701.03|3701.39|3701.39|3700.72|3700.72|0
1646741020000|2022-03-08 12:03:40|3701.34|3701.34|3703.18|3703.18|3703.18|3703.18|3701.34|3701.34|0
1646741030000|2022-03-08 12:03:50|3703.24|3703.24|3703.24|3703.24|3703.24|3703.24|3703.24|3703.24|0
1646741040000|2022-03-08 12:04:00|3703.55|3703.55|3703.65|3703.65|3703.65|3703.65|3703.24|3703.24|0
1646741050000|2022-03-08 12:04:10|3704.27|3704.27|3704.39|3704.39|3704.39|3704.39|3703.77|3703.77|0
1646741060000|2022-03-08 12:04:20|3705.02|3705.02|3705.17|3705.17|3705.17|3705.17|3705.02|3705.02|0
1646741080000|2022-03-08 12:04:40|3706.25|3706.25|3706.31|3706.31|3706.31|3706.31|3706.25|3706.25|0
1646741090000|2022-03-08 12:04:50|3706.22|3706.22|3706.1|3706.1|3706.22|3706.22|3706.03|3706.03|0
1646741100000|2022-03-08 12:05:00|3706.16|3706.16|3706.33|3706.33|3706.37|3706.37|3706.16|3706.16|0
1646741110000|2022-03-08 12:05:10|3706.42|3706.42|3708.29|3708.29|3708.29|3708.29|3706.42|3706.42|0
1646741120000|2022-03-08 12:05:20|3707.97|3707.97|3707.85|3707.85|3707.97|3707.97|3707.66|3707.66|0
1646741130000|2022-03-08 12:05:30|3707.9|3707.9|3708.87|3708.87|3708.87|3708.87|3707.9|3707.9|0
1646741140000|2022-03-08 12:05:40|3709.03|3709.03|3709.03|3709.03|3709.03|3709.03|3709.03|3709.03|0
1646741160000|2022-03-08 12:06:00|3708.97|3708.97|3708.97|3708.97|3708.97|3708.97|3708.97|3708.97|0
1646741170000|2022-03-08 12:06:10|3710.52|3710.52|3710.14|3710.14|3710.58|3710.58|3709.96|3709.96|0
1646741180000|2022-03-08 12:06:20|3710.45|3710.45|3710.4|3710.4|3710.45|3710.45|3709.97|3709.97|0
1646741190000|2022-03-08 12:06:30|3710.71|3710.71|3711.12|3711.12|3711.12|3711.12|3710.71|3710.71|0
1646741200000|2022-03-08 12:06:40|3711.43|3711.43|3711.38|3711.38|3711.43|3711.43|3711.38|3711.38|0
1646741210000|2022-03-08 12:06:50|3711.54|3711.54|3712.47|3712.47|3712.47|3712.47|3711.54|3711.54|0
1646741220000|2022-03-08 12:07:00|3712.28|3712.28|3711.72|3711.72|3712.66|3712.66|3711.72|3711.72|0
1646741240000|2022-03-08 12:07:20|3712.03|3712.03|3711.76|3711.76|3712.03|3712.03|3711.76|3711.76|0
1646741250000|2022-03-08 12:07:30|3711.71|3711.71|3711.77|3711.77|3711.77|3711.77|3711.71|3711.71|0
1646741260000|2022-03-08 12:07:40|3711.46|3711.46|3711.46|3711.46|3711.46|3711.46|3711.46|3711.46|0
1646741270000|2022-03-08 12:07:50|3711.77|3711.77|3713.63|3713.63|3713.63|3713.63|3711.77|3711.77|0
1646741280000|2022-03-08 12:08:00|3713.72|3713.72|3714.86|3714.86|3714.86|3714.86|3713.72|3713.72|0
1646741290000|2022-03-08 12:08:10|3714.95|3714.95|3715.32|3715.32|3715.32|3715.32|3714.95|3714.95|0
1646741300000|2022-03-08 12:08:20|3715.13|3715.13|3714.76|3714.76|3715.13|3715.13|3714.76|3714.76|0
1646741310000|2022-03-08 12:08:30|3714.82|3714.82|3714.35|3714.35|3714.82|3714.82|3714.35|3714.35|0
1646741330000|2022-03-08 12:08:50|3714.16|3714.16|3714.07|3714.07|3714.16|3714.16|3714.07|3714.07|0
1646741340000|2022-03-08 12:09:00|3714.69|3714.69|3714.69|3714.69|3714.69|3714.69|3714.69|3714.69|0
1646741360000|2022-03-08 12:09:20|3714.54|3714.54|3714.54|3714.54|3714.54|3714.54|3714.54|3714.54|0
1646741370000|2022-03-08 12:09:30|3714.85|3714.85|3715.12|3715.12|3715.74|3715.74|3714.85|3714.85|0
1646741390000|2022-03-08 12:09:50|3715.27|3715.27|3715.27|3715.27|3715.27|3715.27|3715.27|3715.27|0
1646741400000|2022-03-08 12:10:00|3715.89|3715.89|3716.47|3716.47|3716.52|3716.52|3715.89|3715.89|0
1646741410000|2022-03-08 12:10:10|3716.93|3716.93|3716.93|3716.93|3716.93|3716.93|3716.93|3716.93|0
1646741420000|2022-03-08 12:10:20|3716.78|3716.78|3716.15|3716.15|3716.78|3716.78|3716.15|3716.15|0
1646741430000|2022-03-08 12:10:30|3717.4|3717.4|3717.4|3717.4|3717.4|3717.4|3717.4|3717.4|0
1646741440000|2022-03-08 12:10:40|3718.42|3718.42|3719.31|3719.31|3719.31|3719.31|3718.42|3718.42|0
1646741460000|2022-03-08 12:11:00|3719.12|3719.12|3718.94|3718.94|3719.21|3719.21|3718.94|3718.94|0
1646741470000|2022-03-08 12:11:10|3718.32|3718.32|3718.83|3718.83|3718.94|3718.94|3718.01|3718.01|0
1646741480000|2022-03-08 12:11:20|3719.14|3719.14|3719.14|3719.14|3719.45|3719.45|3719.14|3719.14|0
1646741490000|2022-03-08 12:11:30|3719.45|3719.45|3719.63|3719.63|3719.63|3719.63|3719.45|3719.45|0
1646741500000|2022-03-08 12:11:40|3719.32|3719.32|3719.32|3719.32|3719.32|3719.32|3719.32|3719.32|0
1646741510000|2022-03-08 12:11:50|3719.01|3719.01|3719.11|3719.11|3719.11|3719.11|3718.95|3718.95|0
1646741520000|2022-03-08 12:12:00|3718.95|3718.95|3718.45|3718.45|3718.95|3718.95|3718.33|3718.33|0
1646741530000|2022-03-08 12:12:10|3718.14|3718.14|3717.53|3717.53|3718.14|3718.14|3717.53|3717.53|0
1646741540000|2022-03-08 12:12:20|3717.84|3717.84|3718.15|3718.15|3718.15|3718.15|3717.84|3717.84|0
1646741550000|2022-03-08 12:12:30|3718.1|3718.1|3716.46|3716.46|3718.1|3718.1|3716.46|3716.46|0
1646741560000|2022-03-08 12:12:40|3715.53|3715.53|3715.83|3715.83|3715.86|3715.86|3715.23|3715.23|0
1646741570000|2022-03-08 12:12:50|3716.29|3716.29|3715.83|3715.83|3716.45|3716.45|3715.83|3715.83|0
1646741580000|2022-03-08 12:13:00|3715.64|3715.64|3715.48|3715.48|3715.79|3715.79|3714.86|3714.86|0
1646741590000|2022-03-08 12:13:10|3715.4|3715.4|3715.47|3715.47|3715.47|3715.47|3715.4|3715.4|0
1646741600000|2022-03-08 12:13:20|3716.37|3716.37|3714.87|3714.87|3716.37|3716.37|3714.87|3714.87|0
1646741610000|2022-03-08 12:13:30|3715.18|3715.18|3715.67|3715.67|3715.67|3715.67|3715.18|3715.18|0
1646741620000|2022-03-08 12:13:40|3715.98|3715.98|3715.98|3715.98|3715.98|3715.98|3715.98|3715.98|0
1646741630000|2022-03-08 12:13:50|3715.52|3715.52|3716.45|3716.45|3716.45|3716.45|3715.52|3715.52|0
1646741640000|2022-03-08 12:14:00|3715.52|3715.52|3715.42|3715.42|3715.52|3715.52|3715.42|3715.42|0
1646741650000|2022-03-08 12:14:10|3715.49|3715.49|3714.59|3714.59|3715.49|3715.49|3714.59|3714.59|0
1646741660000|2022-03-08 12:14:20|3714.54|3714.54|3714.45|3714.45|3714.54|3714.54|3714.45|3714.45|0
1646741670000|2022-03-08 12:14:30|3715.07|3715.07|3715.88|3715.88|3715.88|3715.88|3715.07|3715.07|0
1646741680000|2022-03-08 12:14:40|3717.12|3717.12|3717.12|3717.12|3717.12|3717.12|3717.12|3717.12|0
1646741690000|2022-03-08 12:14:50|3717.28|3717.28|3717.58|3717.58|3717.58|3717.58|3717.28|3717.28|0
1646741700000|2022-03-08 12:15:00|3717.64|3717.64|3717.64|3717.64|3717.64|3717.64|3717.64|3717.64|0
1646741710000|2022-03-08 12:15:10|3717.52|3717.52|3717.52|3717.52|3717.52|3717.52|3717.52|3717.52|0
1646741740000|2022-03-08 12:15:40|3717.22|3717.22|3716.25|3716.25|3717.22|3717.22|3716.25|3716.25|0
1646741750000|2022-03-08 12:15:50|3715.94|3715.94|3715.63|3715.63|3715.94|3715.94|3715.63|3715.63|0
1646741760000|2022-03-08 12:16:00|3715.58|3715.58|3715.54|3715.54|3715.58|3715.58|3715.54|3715.54|0
1646741770000|2022-03-08 12:16:10|3715.22|3715.22|3715.22|3715.22|3715.22|3715.22|3715.22|3715.22|0
1646741780000|2022-03-08 12:16:20|3715.47|3715.47|3715.32|3715.32|3715.47|3715.47|3715.32|3715.32|0
1646741790000|2022-03-08 12:16:30|3715.22|3715.22|3715.85|3715.85|3715.85|3715.85|3715.22|3715.22|0
1646741800000|2022-03-08 12:16:40|3715.54|3715.54|3716|3716|3716.16|3716.16|3715.38|3715.38|0
1646741820000|2022-03-08 12:17:00|3716.31|3716.31|3716.87|3716.87|3717.18|3717.18|3716.16|3716.16|0
1646741830000|2022-03-08 12:17:10|3716.75|3716.75|3716.9|3716.9|3716.93|3716.93|3716.75|3716.75|0
1646741840000|2022-03-08 12:17:20|3716.96|3716.96|3717.15|3717.15|3717.15|3717.15|3716.96|3716.96|0
1646741860000|2022-03-08 12:17:40|3717.06|3717.06|3716.96|3716.96|3717.06|3717.06|3716.96|3716.96|0
1646741870000|2022-03-08 12:17:50|3717.06|3717.06|3717.25|3717.25|3717.25|3717.25|3717.06|3717.06|0
1646741880000|2022-03-08 12:18:00|3717.87|3717.87|3717.87|3717.87|3717.87|3717.87|3717.87|3717.87|0
1646741890000|2022-03-08 12:18:10|3718.49|3718.49|3718.78|3718.78|3718.78|3718.78|3717.05|3717.05|0
1646741900000|2022-03-08 12:18:20|3718.91|3718.91|3720.4|3720.4|3720.4|3720.4|3718.91|3718.91|0
1646741910000|2022-03-08 12:18:30|3720.86|3720.86|3720.86|3720.86|3720.86|3720.86|3720.86|3720.86|0
1646741920000|2022-03-08 12:18:40|3720.79|3720.79|3723.19|3723.19|3723.28|3723.28|3720.79|3720.79|0
1646741930000|2022-03-08 12:18:50|3723.2|3723.2|3723.2|3723.2|3723.36|3723.36|3723.2|3723.2|0
1646741940000|2022-03-08 12:19:00|3723.51|3723.51|3723.51|3723.51|3723.51|3723.51|3723.51|3723.51|0
1646741950000|2022-03-08 12:19:10|3723.21|3723.21|3723.13|3723.13|3723.23|3723.23|3722.18|3722.18|0
1646741960000|2022-03-08 12:19:20|3723.04|3723.04|3723.1|3723.1|3723.1|3723.1|3722.73|3722.73|0
1646741970000|2022-03-08 12:19:30|3723.04|3723.04|3723.88|3723.88|3723.88|3723.88|3722.95|3722.95|0
1646741980000|2022-03-08 12:19:40|3724|3724|3723.95|3723.95|3724.01|3724.01|3723.88|3723.88|0
1646741990000|2022-03-08 12:19:50|3723.64|3723.64|3723.66|3723.66|3723.76|3723.76|3723.64|3723.64|0
1646742000000|2022-03-08 12:20:00|3723.71|3723.71|3724.44|3724.44|3724.44|3724.44|3723.71|3723.71|0
1646742010000|2022-03-08 12:20:10|3724.59|3724.59|3724.78|3724.78|3724.78|3724.78|3724.59|3724.59|0
1646742020000|2022-03-08 12:20:20|3724.47|3724.47|3722.98|3722.98|3724.47|3724.47|3722.98|3722.98|0
1646742030000|2022-03-08 12:20:30|3722.89|3722.89|3722.84|3722.84|3722.89|3722.89|3722.8|3722.8|0
1646742040000|2022-03-08 12:20:40|3722.89|3722.89|3721.99|3721.99|3722.89|3722.89|3721.95|3721.95|0
1646742060000|2022-03-08 12:21:00|3722.05|3722.05|3722.89|3722.89|3722.98|3722.98|3722.05|3722.05|0
1646742080000|2022-03-08 12:21:20|3723.05|3723.05|3723.14|3723.14|3723.23|3723.23|3723.05|3723.05|0
1646742090000|2022-03-08 12:21:30|3723.23|3723.23|3723.33|3723.33|3723.33|3723.33|3723.23|3723.23|0
1646742100000|2022-03-08 12:21:40|3723.63|3723.63|3723.63|3723.63|3723.63|3723.63|3723.63|3723.63|0
1646742110000|2022-03-08 12:21:50|3723.71|3723.71|3723.31|3723.31|3723.71|3723.71|3723.31|3723.31|0
1646742120000|2022-03-08 12:22:00|3722.69|3722.69|3722.69|3722.69|3722.69|3722.69|3722.69|3722.69|0
1646742130000|2022-03-08 12:22:10|3722.73|3722.73|3724.47|3724.47|3724.47|3724.47|3722.73|3722.73|0
1646742140000|2022-03-08 12:22:20|3724.56|3724.56|3725.53|3725.53|3725.53|3725.53|3724.56|3724.56|0
1646742150000|2022-03-08 12:22:30|3725.84|3725.84|3725.2|3725.2|3726.31|3726.31|3725.2|3725.2|0
1646742160000|2022-03-08 12:22:40|3724.82|3724.82|3724.95|3724.95|3724.95|3724.95|3724.73|3724.73|0
1646742170000|2022-03-08 12:22:50|3725.02|3725.02|3724.48|3724.48|3725.02|3725.02|3724.48|3724.48|0
1646742180000|2022-03-08 12:23:00|3724.54|3724.54|3724.55|3724.55|3724.6|3724.6|3724.36|3724.36|0
1646742190000|2022-03-08 12:23:10|3724.86|3724.86|3725.05|3725.05|3725.05|3725.05|3724.86|3724.86|0
1646742200000|2022-03-08 12:23:20|3725.14|3725.14|3725.2|3725.2|3725.76|3725.76|3725.14|3725.14|0
1646742220000|2022-03-08 12:23:40|3725.51|3725.51|3725.39|3725.39|3725.51|3725.51|3725.39|3725.39|0
1646742230000|2022-03-08 12:23:50|3725.45|3725.45|3725.2|3725.2|3725.57|3725.57|3725.2|3725.2|0
1646742240000|2022-03-08 12:24:00|3724.27|3724.27|3724.27|3724.27|3724.27|3724.27|3724.27|3724.27|0
1646742250000|2022-03-08 12:24:10|3724.39|3724.39|3724.7|3724.7|3724.7|3724.7|3724.39|3724.39|0
1646742260000|2022-03-08 12:24:20|3724.39|3724.39|3724.7|3724.7|3724.7|3724.7|3724.39|3724.39|0
1646742270000|2022-03-08 12:24:30|3724.6|3724.6|3724.6|3724.6|3724.6|3724.6|3724.6|3724.6|0
1646742280000|2022-03-08 12:24:40|3724.76|3724.76|3724.76|3724.76|3724.76|3724.76|3724.76|3724.76|0
1646742290000|2022-03-08 12:24:50|3724.64|3724.64|3724.64|3724.64|3724.64|3724.64|3724.64|3724.64|0
1646742300000|2022-03-08 12:25:00|3724.73|3724.73|3724.73|3724.73|3724.73|3724.73|3724.73|3724.73|0
1646742310000|2022-03-08 12:25:10|3724.78|3724.78|3725.15|3725.15|3725.15|3725.15|3724.78|3724.78|0
1646742320000|2022-03-08 12:25:20|3725.46|3725.46|3725.77|3725.77|3725.77|3725.77|3725.46|3725.46|0
1646742330000|2022-03-08 12:25:30|3725.4|3725.4|3725.09|3725.09|3725.4|3725.4|3725.09|3725.09|0
1646742360000|2022-03-08 12:26:00|3725.4|3725.4|3725.27|3725.27|3725.76|3725.76|3725.27|3725.27|0
1646742370000|2022-03-08 12:26:10|3725.15|3725.15|3725.03|3725.03|3725.15|3725.15|3725.03|3725.03|0
1646742380000|2022-03-08 12:26:20|3724.91|3724.91|3724.83|3724.83|3724.91|3724.91|3724.73|3724.73|0
1646742400000|2022-03-08 12:26:40|3724.78|3724.78|3724.78|3724.78|3724.78|3724.78|3724.78|3724.78|0
1646742420000|2022-03-08 12:27:00|3725.02|3725.02|3725.67|3725.67|3725.67|3725.67|3724.58|3724.58|0
1646742440000|2022-03-08 12:27:20|3725.54|3725.54|3725.17|3725.17|3725.54|3725.54|3725.17|3725.17|0
1646742450000|2022-03-08 12:27:30|3725.05|3725.05|3724.22|3724.22|3725.05|3725.05|3724.22|3724.22|0
1646742460000|2022-03-08 12:27:40|3724.28|3724.28|3723.95|3723.95|3724.34|3724.34|3723.95|3723.95|0
1646742470000|2022-03-08 12:27:50|3723.85|3723.85|3723.85|3723.85|3723.85|3723.85|3723.85|3723.85|0
1646742480000|2022-03-08 12:28:00|3723.97|3723.97|3724.15|3724.15|3724.15|3724.15|3723.97|3723.97|0
1646742490000|2022-03-08 12:28:10|3724.34|3724.34|3723.25|3723.25|3724.34|3724.34|3723.25|3723.25|0
1646742510000|2022-03-08 12:28:30|3723.41|3723.41|3723.41|3723.41|3723.41|3723.41|3723.41|3723.41|0
1646742520000|2022-03-08 12:28:40|3724.03|3724.03|3724.18|3724.18|3724.18|3724.18|3723.81|3723.81|0
1646742530000|2022-03-08 12:28:50|3724.09|3724.09|3723.71|3723.71|3724.09|3724.09|3723.65|3723.65|0
1646742540000|2022-03-08 12:29:00|3723.8|3723.8|3723.5|3723.5|3723.8|3723.8|3723.5|3723.5|0
1646742550000|2022-03-08 12:29:10|3723.32|3723.32|3723.16|3723.16|3723.41|3723.41|3722.85|3722.85|0
1646742560000|2022-03-08 12:29:20|3723.46|3723.46|3722.97|3722.97|3723.46|3723.46|3722.97|3722.97|0
1646742570000|2022-03-08 12:29:30|3722.79|3722.79|3722.56|3722.56|3722.79|3722.79|3722.56|3722.56|0
1646742580000|2022-03-08 12:29:40|3722.62|3722.62|3722.62|3722.62|3722.62|3722.62|3722.62|3722.62|0
1646742600000|2022-03-08 12:30:00|3722.67|3722.67|3722.76|3722.76|3723.35|3723.35|3722.58|3722.58|0
1646742610000|2022-03-08 12:30:10|3722.67|3722.67|3722.73|3722.73|3722.73|3722.73|3722.67|3722.67|0
1646742620000|2022-03-08 12:30:20|3722.64|3722.64|3721.49|3721.49|3722.71|3722.71|3721.49|3721.49|0
1646742630000|2022-03-08 12:30:30|3721.58|3721.58|3721.58|3721.58|3721.58|3721.58|3721.58|3721.58|0
1646742640000|2022-03-08 12:30:40|3721.27|3721.27|3719.16|3719.16|3721.27|3721.27|3719.16|3719.16|0
1646742650000|2022-03-08 12:30:50|3718.84|3718.84|3718.35|3718.35|3718.97|3718.97|3718.35|3718.35|0
1646742660000|2022-03-08 12:31:00|3718.37|3718.37|3718.28|3718.28|3718.37|3718.37|3718.28|3718.28|0
1646742670000|2022-03-08 12:31:10|3717.97|3717.97|3717.47|3717.47|3717.97|3717.97|3717.47|3717.47|0
1646742680000|2022-03-08 12:31:20|3717.45|3717.45|3717.64|3717.64|3717.64|3717.64|3717.45|3717.45|0
1646742690000|2022-03-08 12:31:30|3717.92|3717.92|3717.85|3717.85|3717.92|3717.92|3717.85|3717.85|0
1646742700000|2022-03-08 12:31:40|3716.61|3716.61|3717.23|3717.23|3717.23|3717.23|3716.61|3716.61|0
1646742710000|2022-03-08 12:31:50|3717.06|3717.06|3717.06|3717.06|3717.06|3717.06|3717.06|3717.06|0
1646742720000|2022-03-08 12:32:00|3717.15|3717.15|3715.23|3715.23|3717.15|3717.15|3715.23|3715.23|0
1646742730000|2022-03-08 12:32:10|3715.15|3715.15|3714.96|3714.96|3715.15|3715.15|3714.96|3714.96|0
1646742740000|2022-03-08 12:32:20|3715.15|3715.15|3715.65|3715.65|3715.65|3715.65|3715.15|3715.15|0
1646742750000|2022-03-08 12:32:30|3715.34|3715.34|3715.4|3715.4|3715.4|3715.4|3715.34|3715.34|0
1646742770000|2022-03-08 12:32:50|3714.77|3714.77|3714.77|3714.77|3714.77|3714.77|3714.77|3714.77|0
1646742780000|2022-03-08 12:33:00|3715.15|3715.15|3715.69|3715.69|3715.69|3715.69|3715.15|3715.15|0
1646742790000|2022-03-08 12:33:10|3715.57|3715.57|3715.1|3715.1|3715.57|3715.57|3715.04|3715.04|0
1646742800000|2022-03-08 12:33:20|3715.41|3715.41|3715.38|3715.38|3715.57|3715.57|3715.38|3715.38|0
1646742810000|2022-03-08 12:33:30|3716.31|3716.31|3716.31|3716.31|3716.31|3716.31|3716.31|3716.31|0
1646742830000|2022-03-08 12:33:50|3716.62|3716.62|3716.31|3716.31|3716.62|3716.62|3716.31|3716.31|0
1646742840000|2022-03-08 12:34:00|3716|3716|3717.08|3717.08|3717.08|3717.08|3716|3716|0
1646742850000|2022-03-08 12:34:10|3716.99|3716.99|3718.07|3718.07|3718.07|3718.07|3716.99|3716.99|0
1646742870000|2022-03-08 12:34:30|3718.39|3718.39|3718.51|3718.51|3718.7|3718.7|3718.39|3718.39|0
1646742880000|2022-03-08 12:34:40|3718.42|3718.42|3718.83|3718.83|3718.83|3718.83|3718.42|3718.42|0
1646742900000|2022-03-08 12:35:00|3718.93|3718.93|3717.96|3717.96|3719.02|3719.02|3717.87|3717.87|0
1646742910000|2022-03-08 12:35:10|3718.05|3718.05|3718.05|3718.05|3718.05|3718.05|3718.05|3718.05|0
1646742920000|2022-03-08 12:35:20|3717.9|3717.9|3717.9|3717.9|3717.9|3717.9|3717.9|3717.9|0
1646742930000|2022-03-08 12:35:30|3717.58|3717.58|3717.58|3717.58|3717.58|3717.58|3717.58|3717.58|0
1646742940000|2022-03-08 12:35:40|3717.9|3717.9|3717.79|3717.79|3718.04|3718.04|3717.73|3717.73|0
1646742950000|2022-03-08 12:35:50|3717.55|3717.55|3717|3717|3717.55|3717.55|3717|3717|0
1646742960000|2022-03-08 12:36:00|3716.07|3716.07|3716.38|3716.38|3716.38|3716.38|3716.07|3716.07|0
1646742970000|2022-03-08 12:36:10|3716.07|3716.07|3716.02|3716.02|3716.16|3716.16|3716.02|3716.02|0
1646742980000|2022-03-08 12:36:20|3716.14|3716.14|3716.23|3716.23|3716.23|3716.23|3716.14|3716.14|0
1646742990000|2022-03-08 12:36:30|3716.54|3716.54|3716.54|3716.54|3716.54|3716.54|3716.54|3716.54|0
1646743000000|2022-03-08 12:36:40|3716.66|3716.66|3716.73|3716.73|3717.04|3717.04|3716.66|3716.66|0
1646743010000|2022-03-08 12:36:50|3716.42|3716.42|3715.49|3715.49|3716.42|3716.42|3715.49|3715.49|0
1646743020000|2022-03-08 12:37:00|3715.31|3715.31|3715.37|3715.37|3715.37|3715.37|3715.31|3715.31|0
1646743030000|2022-03-08 12:37:10|3715.22|3715.22|3715.52|3715.52|3715.52|3715.52|3715.22|3715.22|0
1646743040000|2022-03-08 12:37:20|3714.9|3714.9|3714.91|3714.91|3714.91|3714.91|3714.75|3714.75|0
1646743060000|2022-03-08 12:37:40|3714.87|3714.87|3714.87|3714.87|3714.87|3714.87|3714.87|3714.87|0
1646743070000|2022-03-08 12:37:50|3714.25|3714.25|3714.1|3714.1|3714.41|3714.41|3714.1|3714.1|0
1646743080000|2022-03-08 12:38:00|3714.25|3714.25|3714.23|3714.23|3714.25|3714.25|3714.23|3714.23|0
1646743090000|2022-03-08 12:38:10|3714.25|3714.25|3713.01|3713.01|3714.25|3714.25|3713.01|3713.01|0
1646743100000|2022-03-08 12:38:20|3713.63|3713.63|3712.79|3712.79|3713.72|3713.72|3712.79|3712.79|0
1646743110000|2022-03-08 12:38:30|3712.48|3712.48|3712.19|3712.19|3712.79|3712.79|3712.17|3712.17|0
1646743120000|2022-03-08 12:38:40|3712.34|3712.34|3711.74|3711.74|3712.34|3712.34|3711.72|3711.72|0
1646743130000|2022-03-08 12:38:50|3711.43|3711.43|3710.68|3710.68|3711.43|3711.43|3710.68|3710.68|0
1646743140000|2022-03-08 12:39:00|3710.63|3710.63|3710.63|3710.63|3710.63|3710.63|3710.63|3710.63|0
1646743150000|2022-03-08 12:39:10|3710.72|3710.72|3710.72|3710.72|3710.72|3710.72|3710.72|3710.72|0
1646743160000|2022-03-08 12:39:20|3710.8|3710.8|3710.8|3710.8|3710.8|3710.8|3710.8|3710.8|0
1646743170000|2022-03-08 12:39:30|3710.49|3710.49|3710.17|3710.17|3710.64|3710.64|3710.17|3710.17|0
1646743180000|2022-03-08 12:39:40|3710.49|3710.49|3710.16|3710.16|3710.49|3710.49|3710.16|3710.16|0
1646743190000|2022-03-08 12:39:50|3710.07|3710.07|3710.07|3710.07|3710.07|3710.07|3710.07|3710.07|0
1646743200000|2022-03-08 12:40:00|3710.38|3710.38|3711.03|3711.03|3711.31|3711.31|3710.38|3710.38|0
1646743210000|2022-03-08 12:40:10|3710.94|3710.94|3710.87|3710.87|3710.94|3710.94|3710.87|3710.87|0
1646743220000|2022-03-08 12:40:20|3710.78|3710.78|3710.68|3710.68|3710.78|3710.78|3710.68|3710.68|0
1646743230000|2022-03-08 12:40:30|3710.27|3710.27|3710.89|3710.89|3710.89|3710.89|3710.21|3710.21|0
1646743240000|2022-03-08 12:40:40|3711.82|3711.82|3712.28|3712.28|3712.28|3712.28|3711.82|3711.82|0
1646743250000|2022-03-08 12:40:50|3711.66|3711.66|3711.04|3711.04|3711.66|3711.66|3711.04|3711.04|0
1646743260000|2022-03-08 12:41:00|3710.76|3710.76|3710.52|3710.52|3710.76|3710.76|3710.09|3710.09|0
1646743270000|2022-03-08 12:41:10|3710.83|3710.83|3711.79|3711.79|3711.92|3711.92|3710.58|3710.58|0
1646743280000|2022-03-08 12:41:20|3710.55|3710.55|3711.79|3711.79|3711.79|3711.79|3710.4|3710.4|0
1646743290000|2022-03-08 12:41:30|3711.88|3711.88|3711.6|3711.6|3711.88|3711.88|3711.26|3711.26|0
1646743300000|2022-03-08 12:41:40|3712.22|3712.22|3711.91|3711.91|3712.53|3712.53|3711.91|3711.91|0
1646743310000|2022-03-08 12:41:50|3712.83|3712.83|3712.65|3712.65|3712.83|3712.83|3712.37|3712.37|0
1646743320000|2022-03-08 12:42:00|3712.81|3712.81|3711.9|3711.9|3712.81|3712.81|3711.9|3711.9|0
1646743330000|2022-03-08 12:42:10|3711.75|3711.75|3711.29|3711.29|3711.75|3711.75|3711.29|3711.29|0
1646743340000|2022-03-08 12:42:20|3710.35|3710.35|3710.35|3710.35|3710.35|3710.35|3710.35|3710.35|0
1646743350000|2022-03-08 12:42:30|3710.67|3710.67|3710.72|3710.72|3710.72|3710.72|3710.67|3710.67|0
1646743360000|2022-03-08 12:42:40|3710.82|3710.82|3710.94|3710.94|3711.24|3711.24|3710.82|3710.82|0
1646743370000|2022-03-08 12:42:50|3711.06|3711.06|3710.88|3710.88|3711.15|3711.15|3710.88|3710.88|0
1646743380000|2022-03-08 12:43:00|3710.82|3710.82|3711.07|3711.07|3711.07|3711.07|3710.76|3710.76|0
1646743390000|2022-03-08 12:43:10|3710.76|3710.76|3710.76|3710.76|3710.76|3710.76|3710.76|3710.76|0
1646743400000|2022-03-08 12:43:20|3710.57|3710.57|3710.26|3710.26|3710.57|3710.57|3710.26|3710.26|0
1646743410000|2022-03-08 12:43:30|3710.41|3710.41|3710.01|3710.01|3710.41|3710.41|3710.01|3710.01|0
1646743420000|2022-03-08 12:43:40|3709.86|3709.86|3709.15|3709.15|3709.86|3709.86|3709.15|3709.15|0
1646743440000|2022-03-08 12:44:00|3709.46|3709.46|3710.98|3710.98|3710.98|3710.98|3709.46|3709.46|0
1646743450000|2022-03-08 12:44:10|3711.02|3711.02|3710.41|3710.41|3711.02|3711.02|3710.41|3710.41|0
1646743460000|2022-03-08 12:44:20|3710.72|3710.72|3711.8|3711.8|3711.8|3711.8|3710.72|3710.72|0
1646743470000|2022-03-08 12:44:30|3712.11|3712.11|3711|3711|3712.2|3712.2|3711|3711|0
1646743480000|2022-03-08 12:44:40|3710.88|3710.88|3710.88|3710.88|3710.88|3710.88|3710.88|3710.88|0
1646743490000|2022-03-08 12:44:50|3710.78|3710.78|3710.73|3710.73|3710.78|3710.78|3710.73|3710.73|0
1646743500000|2022-03-08 12:45:00|3711.35|3711.35|3710.38|3710.38|3711.51|3711.51|3710.38|3710.38|0
1646743510000|2022-03-08 12:45:10|3710.53|3710.53|3711.18|3711.18|3711.24|3711.24|3710.53|3710.53|0
1646743520000|2022-03-08 12:45:20|3711.49|3711.49|3711.49|3711.49|3711.49|3711.49|3711.49|3711.49|0
1646743550000|2022-03-08 12:45:50|3710.56|3710.56|3710.31|3710.31|3710.56|3710.56|3710.25|3710.25|0
1646743560000|2022-03-08 12:46:00|3709.81|3709.81|3708.18|3708.18|3710.42|3710.42|3708.18|3708.18|0
1646743570000|2022-03-08 12:46:10|3708.3|3708.3|3709.85|3709.85|3709.85|3709.85|3708.3|3708.3|0
1646743580000|2022-03-08 12:46:20|3709.54|3709.54|3709.23|3709.23|3709.85|3709.85|3708.92|3708.92|0
1646743590000|2022-03-08 12:46:30|3709.54|3709.54|3709.54|3709.54|3709.54|3709.54|3709.23|3709.23|0
1646743600000|2022-03-08 12:46:40|3709.94|3709.94|3709.94|3709.94|3709.94|3709.94|3709.94|3709.94|0
1646743610000|2022-03-08 12:46:50|3710.26|3710.26|3709.41|3709.41|3710.26|3710.26|3709.41|3709.41|0
1646743620000|2022-03-08 12:47:00|3709.09|3709.09|3709.66|3709.66|3710.12|3710.12|3708.78|3708.78|0
1646743630000|2022-03-08 12:47:10|3709.97|3709.97|3709.97|3709.97|3709.97|3709.97|3709.97|3709.97|0
1646743640000|2022-03-08 12:47:20|3710.59|3710.59|3710.59|3710.59|3710.59|3710.59|3710.59|3710.59|0
1646743650000|2022-03-08 12:47:30|3710.9|3710.9|3712.37|3712.37|3712.37|3712.37|3710.9|3710.9|0
1646743660000|2022-03-08 12:47:40|3712.94|3712.94|3713.12|3713.12|3713.63|3713.63|3712.94|3712.94|0
1646743670000|2022-03-08 12:47:50|3713.43|3713.43|3713.43|3713.43|3713.43|3713.43|3712.81|3712.81|0
1646743680000|2022-03-08 12:48:00|3713.74|3713.74|3713.78|3713.78|3713.78|3713.78|3713.74|3713.74|0
1646743690000|2022-03-08 12:48:10|3714.41|3714.41|3714.86|3714.86|3714.86|3714.86|3714.41|3714.41|0
1646743700000|2022-03-08 12:48:20|3714.84|3714.84|3714.47|3714.47|3714.84|3714.84|3714.42|3714.42|0
1646743710000|2022-03-08 12:48:30|3714.23|3714.23|3713.54|3713.54|3714.23|3714.23|3713.54|3713.54|0
1646743730000|2022-03-08 12:48:50|3713.23|3713.23|3712.27|3712.27|3713.32|3713.32|3712.27|3712.27|0
1646743740000|2022-03-08 12:49:00|3712.58|3712.58|3710.97|3710.97|3712.85|3712.85|3710.97|3710.97|0
1646743750000|2022-03-08 12:49:10|3711.13|3711.13|3710.88|3710.88|3711.13|3711.13|3710.82|3710.82|0
1646743760000|2022-03-08 12:49:20|3711.19|3711.19|3709.92|3709.92|3711.19|3711.19|3709.92|3709.92|0
1646743770000|2022-03-08 12:49:30|3709.97|3709.97|3710.1|3710.1|3710.19|3710.19|3709.88|3709.88|0
1646743780000|2022-03-08 12:49:40|3710.72|3710.72|3710.84|3710.84|3710.84|3710.84|3710.72|3710.72|0
1646743790000|2022-03-08 12:49:50|3710.53|3710.53|3709.6|3709.6|3710.53|3710.53|3709.24|3709.24|0
1646743800000|2022-03-08 12:50:00|3709.66|3709.66|3708.68|3708.68|3709.66|3709.66|3708.4|3708.4|0
1646743810000|2022-03-08 12:50:10|3708.66|3708.66|3708.31|3708.31|3708.66|3708.66|3708.31|3708.31|0
1646743820000|2022-03-08 12:50:20|3708.36|3708.36|3706.45|3706.45|3708.36|3708.36|3706.45|3706.45|0
1646743830000|2022-03-08 12:50:30|3706.56|3706.56|3704.77|3704.77|3706.78|3706.78|3704.77|3704.77|0
1646743840000|2022-03-08 12:50:40|3704.3|3704.3|3703.17|3703.17|3704.3|3704.3|3702.86|3702.86|0
1646743850000|2022-03-08 12:50:50|3703.63|3703.63|3703.79|3703.79|3703.79|3703.79|3703.63|3703.63|0
1646743860000|2022-03-08 12:51:00|3704.16|3704.16|3705.45|3705.45|3705.45|3705.45|3704.16|3704.16|0
1646743870000|2022-03-08 12:51:10|3705.76|3705.76|3705.53|3705.53|3706.07|3706.07|3704.51|3704.51|0
1646743880000|2022-03-08 12:51:20|3705.55|3705.55|3704.12|3704.12|3705.67|3705.67|3703.96|3703.96|0
1646743890000|2022-03-08 12:51:30|3705.36|3705.36|3705.88|3705.88|3706.2|3706.2|3705.36|3705.36|0
1646743900000|2022-03-08 12:51:40|3705.57|3705.57|3706.44|3706.44|3706.44|3706.44|3705.57|3705.57|0
1646743910000|2022-03-08 12:51:50|3706.54|3706.54|3706.44|3706.44|3706.63|3706.63|3706.44|3706.44|0
1646743920000|2022-03-08 12:52:00|3706.63|3706.63|3707.11|3707.11|3707.11|3707.11|3706.52|3706.52|0
1646743930000|2022-03-08 12:52:10|3707.01|3707.01|3707.71|3707.71|3707.71|3707.71|3707.01|3707.01|0
1646743950000|2022-03-08 12:52:30|3707.8|3707.8|3708.57|3708.57|3708.57|3708.57|3707.8|3707.8|0
1646743960000|2022-03-08 12:52:40|3708.76|3708.76|3709.38|3709.38|3709.38|3709.38|3708.76|3708.76|0
1646743970000|2022-03-08 12:52:50|3710.15|3710.15|3709.68|3709.68|3710.15|3710.15|3709.53|3709.53|0
1646743980000|2022-03-08 12:53:00|3709.59|3709.59|3707.59|3707.59|3709.93|3709.93|3707.59|3707.59|0
1646743990000|2022-03-08 12:53:10|3707.45|3707.45|3707.14|3707.14|3707.45|3707.45|3707.14|3707.14|0
1646744000000|2022-03-08 12:53:20|3707.26|3707.26|3707.17|3707.17|3707.26|3707.26|3707.17|3707.17|0
1646744010000|2022-03-08 12:53:30|3706.76|3706.76|3706.82|3706.82|3706.86|3706.86|3706.76|3706.76|0
1646744020000|2022-03-08 12:53:40|3706.74|3706.74|3706.68|3706.68|3706.74|3706.74|3706.56|3706.56|0
1646744030000|2022-03-08 12:53:50|3706.63|3706.63|3705.39|3705.39|3706.63|3706.63|3705.39|3705.39|0
1646744040000|2022-03-08 12:54:00|3705.54|3705.54|3705.54|3705.54|3705.54|3705.54|3705.54|3705.54|0
1646744050000|2022-03-08 12:54:10|3706.17|3706.17|3706.32|3706.32|3706.48|3706.48|3706.17|3706.17|0
1646744070000|2022-03-08 12:54:30|3706.17|3706.17|3705.77|3705.77|3706.17|3706.17|3705.77|3705.77|0
1646744080000|2022-03-08 12:54:40|3705.15|3705.15|3704.83|3704.83|3705.15|3705.15|3704.83|3704.83|0
1646744090000|2022-03-08 12:54:50|3704.74|3704.74|3705.67|3705.67|3705.67|3705.67|3704.74|3704.74|0
1646744100000|2022-03-08 12:55:00|3705.52|3705.52|3706.55|3706.55|3706.55|3706.55|3705.52|3705.52|0
1646744120000|2022-03-08 12:55:20|3706.64|3706.64|3706.87|3706.87|3706.87|3706.87|3706.64|3706.64|0
1646744130000|2022-03-08 12:55:30|3707.05|3707.05|3706.7|3706.7|3707.05|3707.05|3706.7|3706.7|0
1646744140000|2022-03-08 12:55:40|3706.08|3706.08|3704.51|3704.51|3706.08|3706.08|3704.32|3704.32|0
1646744150000|2022-03-08 12:55:50|3705.44|3705.44|3705.13|3705.13|3705.44|3705.44|3705.13|3705.13|0
1646744160000|2022-03-08 12:56:00|3704.82|3704.82|3704.82|3704.82|3704.82|3704.82|3704.82|3704.82|0
1646744170000|2022-03-08 12:56:10|3705.13|3705.13|3705.13|3705.13|3705.13|3705.13|3705.13|3705.13|0
1646744180000|2022-03-08 12:56:20|3705.44|3705.44|3705.44|3705.44|3705.44|3705.44|3705.44|3705.44|0
1646744190000|2022-03-08 12:56:30|3705.13|3705.13|3706.45|3706.45|3706.45|3706.45|3705.13|3705.13|0
1646744200000|2022-03-08 12:56:40|3706.29|3706.29|3705.08|3705.08|3706.29|3706.29|3704.99|3704.99|0
1646744210000|2022-03-08 12:56:50|3705.71|3705.71|3705.12|3705.12|3705.74|3705.74|3705.12|3705.12|0
1646744220000|2022-03-08 12:57:00|3705.14|3705.14|3703.93|3703.93|3705.14|3705.14|3703.93|3703.93|0
1646744230000|2022-03-08 12:57:10|3703.75|3703.75|3703.75|3703.75|3703.75|3703.75|3703.75|3703.75|0
1646744240000|2022-03-08 12:57:20|3703.93|3703.93|3703.84|3703.84|3703.93|3703.93|3703.84|3703.84|0
1646744250000|2022-03-08 12:57:30|3703.53|3703.53|3703.53|3703.53|3703.53|3703.53|3703.53|3703.53|0
1646744260000|2022-03-08 12:57:40|3703.22|3703.22|3703.53|3703.53|3703.53|3703.53|3703.22|3703.22|0
1646744270000|2022-03-08 12:57:50|3703.84|3703.84|3703.31|3703.31|3704.02|3704.02|3703.31|3703.31|0
1646744280000|2022-03-08 12:58:00|3703.93|3703.93|3704.39|3704.39|3704.7|3704.7|3703.93|3703.93|0
1646744290000|2022-03-08 12:58:10|3704.7|3704.7|3704.05|3704.05|3704.7|3704.7|3704.05|3704.05|0
1646744300000|2022-03-08 12:58:20|3704.15|3704.15|3704.15|3704.15|3704.15|3704.15|3704.15|3704.15|0
1646744310000|2022-03-08 12:58:30|3704.05|3704.05|3704.61|3704.61|3704.61|3704.61|3704.05|3704.05|0
1646744320000|2022-03-08 12:58:40|3704.67|3704.67|3704.73|3704.73|3704.86|3704.86|3704.24|3704.24|0
1646744330000|2022-03-08 12:58:50|3704.58|3704.58|3704.94|3704.94|3704.99|3704.99|3704.27|3704.27|0
1646744340000|2022-03-08 12:59:00|3704.63|3704.63|3704.33|3704.33|3704.63|3704.63|3704.14|3704.14|0
1646744350000|2022-03-08 12:59:10|3704.14|3704.14|3706.65|3706.65|3706.65|3706.65|3703.8|3703.8|0
1646744360000|2022-03-08 12:59:20|3706.19|3706.19|3706.05|3706.05|3706.19|3706.19|3705.88|3705.88|0
1646744370000|2022-03-08 12:59:30|3705.58|3705.58|3705.49|3705.49|3705.58|3705.58|3705.4|3705.4|0
1646744380000|2022-03-08 12:59:40|3705.57|3705.57|3705.67|3705.67|3705.67|3705.67|3705.57|3705.57|0
1646744390000|2022-03-08 12:59:50|3705.37|3705.37|3705.37|3705.37|3705.37|3705.37|3705.37|3705.37|0
1646744400000|2022-03-08 13:00:00|3705.42|3705.42|3705.42|3705.42|3705.42|3705.42|3705.42|3705.42|0
1646744410000|2022-03-08 13:00:10|3704.49|3704.49|3704.49|3704.49|3704.49|3704.49|3704.49|3704.49|0
1646744420000|2022-03-08 13:00:20|3704.43|3704.43|3705.08|3705.08|3705.08|3705.08|3704.43|3704.43|0
1646744430000|2022-03-08 13:00:30|3705.39|3705.39|3705.39|3705.39|3705.39|3705.39|3705.39|3705.39|0
1646744440000|2022-03-08 13:00:40|3705.29|3705.29|3704.98|3704.98|3705.29|3705.29|3704.98|3704.98|0
1646744450000|2022-03-08 13:00:50|3704.52|3704.52|3703.9|3703.9|3704.52|3704.52|3703.9|3703.9|0
1646744460000|2022-03-08 13:01:00|3703.6|3703.6|3703.53|3703.53|3703.6|3703.6|3703.34|3703.34|0
1646744470000|2022-03-08 13:01:10|3703.5|3703.5|3703.43|3703.43|3703.59|3703.59|3703.43|3703.43|0
1646744480000|2022-03-08 13:01:20|3703.31|3703.31|3701.95|3701.95|3703.31|3703.31|3701.86|3701.86|0
1646744490000|2022-03-08 13:01:30|3702.04|3702.04|3701.56|3701.56|3702.1|3702.1|3701.56|3701.56|0
1646744500000|2022-03-08 13:01:40|3701.87|3701.87|3699.57|3699.57|3701.87|3701.87|3699.57|3699.57|0
1646744510000|2022-03-08 13:01:50|3699.68|3699.68|3698.08|3698.08|3699.68|3699.68|3698.08|3698.08|0
1646744520000|2022-03-08 13:02:00|3698.25|3698.25|3699.39|3699.39|3699.39|3699.39|3698.25|3698.25|0
1646744530000|2022-03-08 13:02:10|3699.66|3699.66|3699.66|3699.66|3699.66|3699.66|3699.66|3699.66|0
1646744540000|2022-03-08 13:02:20|3699.51|3699.51|3698.62|3698.62|3699.82|3699.82|3698.62|3698.62|0
1646744550000|2022-03-08 13:02:30|3698|3698|3698|3698|3698|3698|3698|3698|0
1646744560000|2022-03-08 13:02:40|3698.46|3698.46|3702.02|3702.02|3702.08|3702.08|3698.46|3698.46|0
1646744570000|2022-03-08 13:02:50|3702.33|3702.33|3704.04|3704.04|3704.04|3704.04|3702.33|3702.33|0
1646744580000|2022-03-08 13:03:00|3704.19|3704.19|3704.47|3704.47|3704.91|3704.91|3704.19|3704.19|0
1646744590000|2022-03-08 13:03:10|3704.54|3704.54|3705|3705|3705|3705|3704.54|3704.54|0
1646744600000|2022-03-08 13:03:20|3705.16|3705.16|3704.85|3704.85|3706.18|3706.18|3704.85|3704.85|0
1646744610000|2022-03-08 13:03:30|3704.78|3704.78|3706.15|3706.15|3706.15|3706.15|3704.78|3704.78|0
1646744620000|2022-03-08 13:03:40|3706.17|3706.17|3705.73|3705.73|3706.17|3706.17|3705.43|3705.43|0
1646744630000|2022-03-08 13:03:50|3705.43|3705.43|3703.9|3703.9|3705.45|3705.45|3703.9|3703.9|0
1646744640000|2022-03-08 13:04:00|3704.52|3704.52|3705.01|3705.01|3705.44|3705.44|3704.52|3704.52|0
1646744650000|2022-03-08 13:04:10|3703.92|3703.92|3703.61|3703.61|3703.92|3703.92|3703.3|3703.3|0
1646744660000|2022-03-08 13:04:20|3703.3|3703.3|3703.66|3703.66|3703.66|3703.66|3703.3|3703.3|0
1646744670000|2022-03-08 13:04:30|3703.85|3703.85|3703.72|3703.72|3703.85|3703.85|3703.57|3703.57|0
1646744680000|2022-03-08 13:04:40|3703.75|3703.75|3703.87|3703.87|3703.87|3703.87|3703.46|3703.46|0
1646744690000|2022-03-08 13:04:50|3703.55|3703.55|3702.63|3702.63|3703.55|3703.55|3702.47|3702.47|0
1646744700000|2022-03-08 13:05:00|3702.47|3702.47|3702.16|3702.16|3702.47|3702.47|3701.85|3701.85|0
1646744710000|2022-03-08 13:05:10|3702.44|3702.44|3702.44|3702.44|3702.44|3702.44|3702.44|3702.44|0
1646744720000|2022-03-08 13:05:20|3701.82|3701.82|3702.13|3702.13|3702.13|3702.13|3701.82|3701.82|0
1646744730000|2022-03-08 13:05:30|3702.04|3702.04|3702.04|3702.04|3702.04|3702.04|3702.04|3702.04|0
1646744740000|2022-03-08 13:05:40|3700.02|3700.02|3700.6|3700.6|3700.6|3700.6|3699.98|3699.98|0
1646744760000|2022-03-08 13:06:00|3699.98|3699.98|3699.98|3699.98|3699.98|3699.98|3699.98|3699.98|0
1646744770000|2022-03-08 13:06:10|3699.67|3699.67|3699.02|3699.02|3699.67|3699.67|3699.02|3699.02|0
1646744780000|2022-03-08 13:06:20|3698.94|3698.94|3698.94|3698.94|3698.94|3698.94|3698.94|3698.94|0
1646744790000|2022-03-08 13:06:30|3697.08|3697.08|3697.08|3697.08|3697.08|3697.08|3697.08|3697.08|0
1646744800000|2022-03-08 13:06:40|3696.68|3696.68|3696.74|3696.74|3696.74|3696.74|3696.58|3696.58|0
1646744810000|2022-03-08 13:06:50|3696.69|3696.69|3695.86|3695.86|3696.69|3696.69|3695.76|3695.76|0
1646744820000|2022-03-08 13:07:00|3695.55|3695.55|3694.77|3694.77|3695.65|3695.65|3694.71|3694.71|0
1646744830000|2022-03-08 13:07:10|3695.39|3695.39|3694.62|3694.62|3695.39|3695.39|3694.62|3694.62|0
1646744840000|2022-03-08 13:07:20|3694.93|3694.93|3694.28|3694.28|3695.21|3695.21|3694.28|3694.28|0
1646744850000|2022-03-08 13:07:30|3694.19|3694.19|3694.62|3694.62|3694.62|3694.62|3694.19|3694.19|0
1646744860000|2022-03-08 13:07:40|3694.31|3694.31|3692.64|3692.64|3694.31|3694.31|3692.64|3692.64|0
1646744870000|2022-03-08 13:07:50|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|0
1646744880000|2022-03-08 13:08:00|3692.58|3692.58|3691.57|3691.57|3692.58|3692.58|3691.5|3691.5|0
1646744890000|2022-03-08 13:08:10|3691.52|3691.52|3691.63|3691.63|3691.63|3691.63|3691.52|3691.52|0
1646744900000|2022-03-08 13:08:20|3691.32|3691.32|3691.16|3691.16|3691.79|3691.79|3691.16|3691.16|0
1646744910000|2022-03-08 13:08:30|3691.01|3691.01|3691.42|3691.42|3691.42|3691.42|3691.01|3691.01|0
1646744920000|2022-03-08 13:08:40|3691.44|3691.44|3690.95|3690.95|3691.57|3691.57|3690.95|3690.95|0
1646744930000|2022-03-08 13:08:50|3690.98|3690.98|3690.26|3690.26|3690.98|3690.98|3690.26|3690.26|0
1646744940000|2022-03-08 13:09:00|3690.11|3690.11|3688.47|3688.47|3690.11|3690.11|3688.47|3688.47|0
1646744950000|2022-03-08 13:09:10|3688.56|3688.56|3690.21|3690.21|3690.52|3690.52|3688.51|3688.51|0
1646744960000|2022-03-08 13:09:20|3690.28|3690.28|3690.11|3690.11|3690.28|3690.28|3689.35|3689.35|0
1646744970000|2022-03-08 13:09:30|3689.65|3689.65|3688.01|3688.01|3689.65|3689.65|3688.01|3688.01|0
1646744990000|2022-03-08 13:09:50|3687.86|3687.86|3686.11|3686.11|3687.86|3687.86|3686.11|3686.11|0
1646745000000|2022-03-08 13:10:00|3685.96|3685.96|3685.95|3685.95|3686.64|3686.64|3685.52|3685.52|0
1646745010000|2022-03-08 13:10:10|3685.43|3685.43|3686.27|3686.27|3686.64|3686.64|3685.43|3685.43|0
1646745020000|2022-03-08 13:10:20|3686.89|3686.89|3684.82|3684.82|3686.89|3686.89|3684.72|3684.72|0
1646745030000|2022-03-08 13:10:30|3685.13|3685.13|3684.82|3684.82|3685.13|3685.13|3684.82|3684.82|0
1646745040000|2022-03-08 13:10:40|3684.8|3684.8|3684.87|3684.87|3684.87|3684.87|3684.1|3684.1|0
1646745050000|2022-03-08 13:10:50|3684.25|3684.25|3684.38|3684.38|3684.87|3684.87|3683.31|3683.31|0
1646745060000|2022-03-08 13:11:00|3684.28|3684.28|3683.62|3683.62|3684.6|3684.6|3683.4|3683.4|0
1646745070000|2022-03-08 13:11:10|3682.28|3682.28|3683.35|3683.35|3683.51|3683.51|3682.17|3682.17|0
1646745080000|2022-03-08 13:11:20|3683.54|3683.54|3682.61|3682.61|3683.54|3683.54|3681.6|3681.6|0
1646745090000|2022-03-08 13:11:30|3682.92|3682.92|3681.54|3681.54|3683.78|3683.78|3681.54|3681.54|0
1646745100000|2022-03-08 13:11:40|3681.14|3681.14|3681.37|3681.37|3683.74|3683.74|3681.14|3681.14|0
1646745110000|2022-03-08 13:11:50|3681.65|3681.65|3680.69|3680.69|3681.74|3681.74|3680.69|3680.69|0
1646745120000|2022-03-08 13:12:00|3680.84|3680.84|3679.17|3679.17|3681.39|3681.39|3679.01|3679.01|0
1646745130000|2022-03-08 13:12:10|3679.29|3679.29|3678.59|3678.59|3679.29|3679.29|3677.97|3677.97|0
1646745140000|2022-03-08 13:12:20|3678.68|3678.68|3678.83|3678.83|3679.63|3679.63|3678.52|3678.52|0
1646745150000|2022-03-08 13:12:30|3678.88|3678.88|3677.69|3677.69|3679.19|3679.19|3677.69|3677.69|0
1646745160000|2022-03-08 13:12:40|3678.32|3678.32|3679.07|3679.07|3679.22|3679.22|3678.32|3678.32|0
1646745170000|2022-03-08 13:12:50|3678.45|3678.45|3681.37|3681.37|3681.53|3681.53|3678.45|3678.45|0
1646745180000|2022-03-08 13:13:00|3680.75|3680.75|3681.04|3681.04|3681.69|3681.69|3680.75|3680.75|0
1646745190000|2022-03-08 13:13:10|3680.88|3680.88|3681.97|3681.97|3681.97|3681.97|3680.88|3680.88|0
1646745200000|2022-03-08 13:13:20|3682.25|3682.25|3683.19|3683.19|3683.19|3683.19|3681.63|3681.63|0
1646745210000|2022-03-08 13:13:30|3683.34|3683.34|3684.27|3684.27|3684.27|3684.27|3683.34|3683.34|0
1646745220000|2022-03-08 13:13:40|3684.18|3684.18|3683.84|3683.84|3684.46|3684.46|3683.84|3683.84|0
1646745230000|2022-03-08 13:13:50|3683.5|3683.5|3684.41|3684.41|3684.41|3684.41|3683.47|3683.47|0
1646745240000|2022-03-08 13:14:00|3684.25|3684.25|3685.24|3685.24|3685.24|3685.24|3684.15|3684.15|0
1646745250000|2022-03-08 13:14:10|3685.08|3685.08|3685.4|3685.4|3686.02|3686.02|3685.08|3685.08|0
1646745260000|2022-03-08 13:14:20|3686.02|3686.02|3685.71|3685.71|3686.02|3686.02|3685.71|3685.71|0
1646745270000|2022-03-08 13:14:30|3685.04|3685.04|3684.5|3684.5|3685.36|3685.36|3684.5|3684.5|0
1646745280000|2022-03-08 13:14:40|3685.12|3685.12|3683.69|3683.69|3685.12|3685.12|3683.65|3683.65|0
1646745290000|2022-03-08 13:14:50|3683.67|3683.67|3684.27|3684.27|3684.27|3684.27|3683.67|3683.67|0
1646745300000|2022-03-08 13:15:00|3684.89|3684.89|3685.7|3685.7|3685.88|3685.88|3684.89|3684.89|0
1646745310000|2022-03-08 13:15:10|3685.39|3685.39|3685.85|3685.85|3685.85|3685.85|3685.39|3685.39|0
1646745320000|2022-03-08 13:15:20|3685.54|3685.54|3685.45|3685.45|3685.54|3685.54|3685.45|3685.45|0
1646745330000|2022-03-08 13:15:30|3684.82|3684.82|3685.14|3685.14|3685.45|3685.45|3684.82|3684.82|0
1646745340000|2022-03-08 13:15:40|3685.31|3685.31|3685.63|3685.63|3686.81|3686.81|3685.31|3685.31|0
1646745350000|2022-03-08 13:15:50|3686.25|3686.25|3685.42|3685.42|3686.25|3686.25|3685.32|3685.32|0
1646745360000|2022-03-08 13:16:00|3685.11|3685.11|3684.96|3684.96|3685.11|3685.11|3684.96|3684.96|0
1646745370000|2022-03-08 13:16:10|3684.65|3684.65|3685.58|3685.58|3685.58|3685.58|3684.65|3684.65|0
1646745380000|2022-03-08 13:16:20|3686.36|3686.36|3686.36|3686.36|3686.36|3686.36|3686.36|3686.36|0
1646745390000|2022-03-08 13:16:30|3686.33|3686.33|3686.47|3686.47|3686.47|3686.47|3685.56|3685.56|0
1646745400000|2022-03-08 13:16:40|3686.77|3686.77|3687.74|3687.74|3688.36|3688.36|3686.5|3686.5|0
1646745420000|2022-03-08 13:17:00|3688.05|3688.05|3688.7|3688.7|3688.82|3688.82|3688.05|3688.05|0
1646745430000|2022-03-08 13:17:10|3689.32|3689.32|3687.82|3687.82|3689.32|3689.32|3687.82|3687.82|0
1646745440000|2022-03-08 13:17:20|3687.97|3687.97|3688.64|3688.64|3688.64|3688.64|3687.97|3687.97|0
1646745450000|2022-03-08 13:17:30|3688.45|3688.45|3688.12|3688.12|3688.45|3688.45|3688.12|3688.12|0
1646745460000|2022-03-08 13:17:40|3688.21|3688.21|3688.21|3688.21|3688.21|3688.21|3688.21|3688.21|0
1646745470000|2022-03-08 13:17:50|3688.24|3688.24|3686.69|3686.69|3688.29|3688.29|3686.69|3686.69|0
1646745480000|2022-03-08 13:18:00|3686.64|3686.64|3687.77|3687.77|3687.77|3687.77|3686.64|3686.64|0
1646745490000|2022-03-08 13:18:10|3687.65|3687.65|3687.52|3687.52|3687.65|3687.65|3686.16|3686.16|0
1646745500000|2022-03-08 13:18:20|3687.21|3687.21|3687.42|3687.42|3687.42|3687.42|3686.49|3686.49|0
1646745510000|2022-03-08 13:18:30|3687.58|3687.58|3687.65|3687.65|3687.65|3687.65|3686.96|3686.96|0
1646745520000|2022-03-08 13:18:40|3687.96|3687.96|3687.96|3687.96|3687.96|3687.96|3687.96|3687.96|0
1646745530000|2022-03-08 13:18:50|3688.27|3688.27|3687.74|3687.74|3688.77|3688.77|3687.74|3687.74|0
1646745540000|2022-03-08 13:19:00|3687.65|3687.65|3687.53|3687.53|3687.65|3687.65|3687.53|3687.53|0
1646745550000|2022-03-08 13:19:10|3687.47|3687.47|3687.29|3687.29|3687.61|3687.61|3686.67|3686.67|0
1646745560000|2022-03-08 13:19:20|3687.17|3687.17|3687.44|3687.44|3687.75|3687.75|3687.17|3687.17|0
1646745570000|2022-03-08 13:19:30|3687.49|3687.49|3687.23|3687.23|3687.49|3687.49|3686.87|3686.87|0
1646745580000|2022-03-08 13:19:40|3687.05|3687.05|3685.56|3685.56|3687.05|3687.05|3685.56|3685.56|0
1646745590000|2022-03-08 13:19:50|3686.03|3686.03|3685.59|3685.59|3686.33|3686.33|3685.59|3685.59|0
1646745600000|2022-03-08 13:20:00|3685.55|3685.55|3686.14|3686.14|3686.32|3686.32|3685.55|3685.55|0
1646745610000|2022-03-08 13:20:10|3685.95|3685.95|3686.66|3686.66|3686.77|3686.77|3685.77|3685.77|0
1646745620000|2022-03-08 13:20:20|3686.5|3686.5|3685.25|3685.25|3686.5|3686.5|3684.63|3684.63|0
1646745630000|2022-03-08 13:20:30|3685.2|3685.2|3684.63|3684.63|3685.69|3685.69|3684.63|3684.63|0
1646745640000|2022-03-08 13:20:40|3684.95|3684.95|3683.27|3683.27|3685.13|3685.13|3683.27|3683.27|0
1646745650000|2022-03-08 13:20:50|3682.89|3682.89|3682.63|3682.63|3682.89|3682.89|3682.63|3682.63|0
1646745660000|2022-03-08 13:21:00|3682.57|3682.57|3683.24|3683.24|3683.24|3683.24|3682.45|3682.45|0
1646745680000|2022-03-08 13:21:20|3684.48|3684.48|3685.1|3685.1|3685.41|3685.41|3684.48|3684.48|0
1646745690000|2022-03-08 13:21:30|3685.21|3685.21|3685.03|3685.03|3685.27|3685.27|3684.93|3684.93|0
1646745700000|2022-03-08 13:21:40|3685.28|3685.28|3684.29|3684.29|3685.28|3685.28|3684.29|3684.29|0
1646745710000|2022-03-08 13:21:50|3684.24|3684.24|3684.15|3684.15|3684.24|3684.24|3684.15|3684.15|0
1646745720000|2022-03-08 13:22:00|3684.34|3684.34|3684.8|3684.8|3684.8|3684.8|3684.34|3684.34|0
1646745730000|2022-03-08 13:22:10|3685.11|3685.11|3685.11|3685.11|3685.11|3685.11|3685.11|3685.11|0
1646745740000|2022-03-08 13:22:20|3685.15|3685.15|3685.15|3685.15|3685.15|3685.15|3685.15|3685.15|0
1646745750000|2022-03-08 13:22:30|3685|3685|3686.15|3686.15|3686.15|3686.15|3684.9|3684.9|0
1646745760000|2022-03-08 13:22:40|3685.84|3685.84|3685.53|3685.53|3685.84|3685.84|3684.9|3684.9|0
1646745770000|2022-03-08 13:22:50|3684.9|3684.9|3684.79|3684.79|3685.53|3685.53|3684.79|3684.79|0
1646745780000|2022-03-08 13:23:00|3684.88|3684.88|3685.64|3685.64|3685.95|3685.95|3684.88|3684.88|0
1646745790000|2022-03-08 13:23:10|3685.77|3685.77|3687.17|3687.17|3687.58|3687.58|3685.77|3685.77|0
1646745810000|2022-03-08 13:23:30|3687.28|3687.28|3688.22|3688.22|3688.22|3688.22|3687.28|3687.28|0
1646745820000|2022-03-08 13:23:40|3687.91|3687.91|3687.28|3687.28|3687.91|3687.91|3687.28|3687.28|0
1646745830000|2022-03-08 13:23:50|3687.37|3687.37|3687.65|3687.65|3687.65|3687.65|3687.37|3687.37|0
1646745840000|2022-03-08 13:24:00|3688.26|3688.26|3687.99|3687.99|3688.26|3688.26|3687.99|3687.99|0
1646745850000|2022-03-08 13:24:10|3687.9|3687.9|3688.57|3688.57|3688.57|3688.57|3687.9|3687.9|0
1646745860000|2022-03-08 13:24:20|3688.61|3688.61|3688.07|3688.07|3688.65|3688.65|3688.07|3688.07|0
1646745870000|2022-03-08 13:24:30|3687.76|3687.76|3687.81|3687.81|3687.82|3687.82|3687.5|3687.5|0
1646745880000|2022-03-08 13:24:40|3687.62|3687.62|3687.46|3687.46|3687.62|3687.62|3687.46|3687.46|0
1646745890000|2022-03-08 13:24:50|3687.28|3687.28|3687.96|3687.96|3687.96|3687.96|3687.28|3687.28|0
1646745900000|2022-03-08 13:25:00|3687.84|3687.84|3687.91|3687.91|3687.91|3687.91|3687.59|3687.59|0
1646745910000|2022-03-08 13:25:10|3688.19|3688.19|3685.88|3685.88|3688.19|3688.19|3685.88|3685.88|0
1646745920000|2022-03-08 13:25:20|3685.97|3685.97|3685.82|3685.82|3686.28|3686.28|3685.82|3685.82|0
1646745930000|2022-03-08 13:25:30|3684.88|3684.88|3684.94|3684.94|3684.94|3684.94|3684.88|3684.88|0
1646745940000|2022-03-08 13:25:40|3685.25|3685.25|3685.25|3685.25|3685.25|3685.25|3685.25|3685.25|0
1646745950000|2022-03-08 13:25:50|3685.88|3685.88|3686.26|3686.26|3686.26|3686.26|3685.88|3685.88|0
1646745960000|2022-03-08 13:26:00|3686.22|3686.22|3686.4|3686.4|3686.4|3686.4|3686.22|3686.22|0
1646745970000|2022-03-08 13:26:10|3685.78|3685.78|3685.71|3685.71|3685.78|3685.78|3685.47|3685.47|0
1646745980000|2022-03-08 13:26:20|3685.83|3685.83|3685.49|3685.49|3685.83|3685.83|3685.49|3685.49|0
1646745990000|2022-03-08 13:26:30|3685.18|3685.18|3684.78|3684.78|3685.18|3685.18|3684.78|3684.78|0
1646746000000|2022-03-08 13:26:40|3683.44|3683.44|3684.24|3684.24|3684.24|3684.24|3683.26|3683.26|0
1646746010000|2022-03-08 13:26:50|3684.31|3684.31|3684.59|3684.59|3684.59|3684.59|3684.28|3684.28|0
1646746020000|2022-03-08 13:27:00|3685.21|3685.21|3685.71|3685.71|3685.99|3685.99|3685.21|3685.21|0
1646746030000|2022-03-08 13:27:10|3685.88|3685.88|3685.62|3685.62|3686.09|3686.09|3685.62|3685.62|0
1646746040000|2022-03-08 13:27:20|3686.87|3686.87|3687.02|3687.02|3687.02|3687.02|3686.25|3686.25|0
1646746050000|2022-03-08 13:27:30|3687.07|3687.07|3688.94|3688.94|3688.94|3688.94|3687.07|3687.07|0
1646746060000|2022-03-08 13:27:40|3688.63|3688.63|3688.63|3688.63|3688.63|3688.63|3688.54|3688.54|0
1646746070000|2022-03-08 13:27:50|3688.59|3688.59|3689.72|3689.72|3690.13|3690.13|3688.59|3688.59|0
1646746080000|2022-03-08 13:28:00|3689.6|3689.6|3689.45|3689.45|3689.6|3689.6|3689.45|3689.45|0
1646746090000|2022-03-08 13:28:10|3689.4|3689.4|3690.73|3690.73|3690.73|3690.73|3689.4|3689.4|0
1646746100000|2022-03-08 13:28:20|3690.67|3690.67|3691.03|3691.03|3691.03|3691.03|3690.67|3690.67|0
1646746110000|2022-03-08 13:28:30|3690.41|3690.41|3688.79|3688.79|3690.41|3690.41|3688.79|3688.79|0
1646746120000|2022-03-08 13:28:40|3687.74|3687.74|3687.62|3687.62|3687.74|3687.74|3687.62|3687.62|0
1646746130000|2022-03-08 13:28:50|3688.24|3688.24|3688.33|3688.33|3688.51|3688.51|3688.24|3688.24|0
1646746140000|2022-03-08 13:29:00|3688.57|3688.57|3688.57|3688.57|3688.57|3688.57|3688.26|3688.26|0
1646746150000|2022-03-08 13:29:10|3688.51|3688.51|3688.93|3688.93|3688.93|3688.93|3688.51|3688.51|0
1646746160000|2022-03-08 13:29:20|3688.98|3688.98|3688.32|3688.32|3688.98|3688.98|3687.74|3687.74|0
1646746170000|2022-03-08 13:29:30|3688.36|3688.36|3688.36|3688.36|3688.36|3688.36|3688.36|3688.36|0
1646746180000|2022-03-08 13:29:40|3688.32|3688.32|3687.85|3687.85|3688.38|3688.38|3687.85|3687.85|0
1646746190000|2022-03-08 13:29:50|3687.79|3687.79|3688.19|3688.19|3688.19|3688.19|3687.79|3687.79|0
1646746200000|2022-03-08 13:30:00|3688.37|3688.37|3688.3|3688.3|3688.37|3688.37|3687.23|3687.23|0
1646746210000|2022-03-08 13:30:10|3688.21|3688.21|3688.25|3688.25|3688.25|3688.25|3688.21|3688.21|0
1646746220000|2022-03-08 13:30:20|3688.4|3688.4|3688.46|3688.46|3688.71|3688.71|3688.25|3688.25|0
1646746230000|2022-03-08 13:30:30|3688.77|3688.77|3688.51|3688.51|3688.77|3688.77|3687.89|3687.89|0
1646746240000|2022-03-08 13:30:40|3688.79|3688.79|3689.87|3689.87|3689.87|3689.87|3688.79|3688.79|0
1646746250000|2022-03-08 13:30:50|3689.94|3689.94|3689.6|3689.6|3690.27|3690.27|3689.6|3689.6|0
1646746260000|2022-03-08 13:31:00|3689.64|3689.64|3690.34|3690.34|3690.41|3690.41|3689.64|3689.64|0
1646746270000|2022-03-08 13:31:10|3690.03|3690.03|3690.43|3690.43|3690.46|3690.46|3690.03|3690.03|0
1646746280000|2022-03-08 13:31:20|3690.9|3690.9|3690.96|3690.96|3691.05|3691.05|3690.65|3690.65|0
1646746290000|2022-03-08 13:31:30|3691.27|3691.27|3690.86|3690.86|3691.27|3691.27|3690.86|3690.86|0
1646746300000|2022-03-08 13:31:40|3691.17|3691.17|3691.41|3691.41|3691.41|3691.41|3691.17|3691.17|0
1646746310000|2022-03-08 13:31:50|3691.25|3691.25|3690.54|3690.54|3691.25|3691.25|3690.35|3690.35|0
1646746320000|2022-03-08 13:32:00|3690.45|3690.45|3690.35|3690.35|3690.45|3690.45|3690.35|3690.35|0
1646746330000|2022-03-08 13:32:10|3690.26|3690.26|3689.73|3689.73|3690.6|3690.6|3689.73|3689.73|0
1646746340000|2022-03-08 13:32:20|3689.12|3689.12|3689.27|3689.27|3689.27|3689.27|3689.12|3689.12|0
1646746350000|2022-03-08 13:32:30|3689.12|3689.12|3689.83|3689.83|3689.83|3689.83|3688.12|3688.12|0
1646746360000|2022-03-08 13:32:40|3689.98|3689.98|3689.98|3689.98|3689.98|3689.98|3689.98|3689.98|0
1646746370000|2022-03-08 13:32:50|3689.89|3689.89|3688.89|3688.89|3689.98|3689.98|3688.86|3688.86|0
1646746380000|2022-03-08 13:33:00|3688.98|3688.98|3687.89|3687.89|3688.98|3688.98|3687.71|3687.71|0
1646746390000|2022-03-08 13:33:10|3687.99|3687.99|3687.77|3687.77|3687.99|3687.99|3687.37|3687.37|0
1646746400000|2022-03-08 13:33:20|3687.83|3687.83|3687.68|3687.68|3687.83|3687.83|3687.37|3687.37|0
1646746410000|2022-03-08 13:33:30|3687.8|3687.8|3687.8|3687.8|3687.8|3687.8|3687.8|3687.8|0
1646746420000|2022-03-08 13:33:40|3688.11|3688.11|3689.01|3689.01|3689.01|3689.01|3688.11|3688.11|0
1646746430000|2022-03-08 13:33:50|3689.16|3689.16|3690.69|3690.69|3690.69|3690.69|3689.16|3689.16|0
1646746440000|2022-03-08 13:34:00|3690.84|3690.84|3691.8|3691.8|3691.8|3691.8|3690.69|3690.69|0
1646746450000|2022-03-08 13:34:10|3691.62|3691.62|3691.62|3691.62|3691.62|3691.62|3691.62|3691.62|0
1646746460000|2022-03-08 13:34:20|3691.93|3691.93|3692.14|3692.14|3692.2|3692.2|3691.93|3691.93|0
1646746470000|2022-03-08 13:34:30|3692.23|3692.23|3692.54|3692.54|3692.54|3692.54|3692.23|3692.23|0
1646746480000|2022-03-08 13:34:40|3692.85|3692.85|3692.85|3692.85|3692.85|3692.85|3692.85|3692.85|0
1646746490000|2022-03-08 13:34:50|3692.76|3692.76|3692.86|3692.86|3692.86|3692.86|3692.55|3692.55|0
1646746500000|2022-03-08 13:35:00|3693.17|3693.17|3693.35|3693.35|3693.35|3693.35|3693.17|3693.17|0
1646746510000|2022-03-08 13:35:10|3693.54|3693.54|3693.54|3693.54|3693.54|3693.54|3693.54|3693.54|0
1646746520000|2022-03-08 13:35:20|3692.92|3692.92|3692.64|3692.64|3692.92|3692.92|3692.02|3692.02|0
1646746540000|2022-03-08 13:35:40|3692.83|3692.83|3694.11|3694.11|3694.11|3694.11|3692.83|3692.83|0
1646746550000|2022-03-08 13:35:50|3694.88|3694.88|3695.35|3695.35|3695.35|3695.35|3694.88|3694.88|0
1646746560000|2022-03-08 13:36:00|3695.53|3695.53|3696.64|3696.64|3696.64|3696.64|3695.38|3695.38|0
1646746570000|2022-03-08 13:36:10|3697.56|3697.56|3697.56|3697.56|3697.56|3697.56|3697.56|3697.56|0
1646746580000|2022-03-08 13:36:20|3697.5|3697.5|3697.35|3697.35|3697.5|3697.5|3696.73|3696.73|0
1646746590000|2022-03-08 13:36:30|3697.66|3697.66|3697.97|3697.97|3698.74|3698.74|3697.66|3697.66|0
1646746600000|2022-03-08 13:36:40|3698.12|3698.12|3699.18|3699.18|3699.18|3699.18|3698.12|3698.12|0
1646746610000|2022-03-08 13:36:50|3699.02|3699.02|3699.49|3699.49|3699.49|3699.49|3699.02|3699.02|0
1646746620000|2022-03-08 13:37:00|3700.42|3700.42|3700.57|3700.57|3700.85|3700.85|3700.42|3700.42|0
1646746630000|2022-03-08 13:37:10|3700.65|3700.65|3700.81|3700.81|3700.81|3700.81|3700.65|3700.65|0
1646746640000|2022-03-08 13:37:20|3702.99|3702.99|3699.89|3699.89|3702.99|3702.99|3699.89|3699.89|0
1646746650000|2022-03-08 13:37:30|3699.58|3699.58|3699.76|3699.76|3699.76|3699.76|3699.58|3699.58|0
1646746660000|2022-03-08 13:37:40|3700.38|3700.38|3700.66|3700.66|3700.66|3700.66|3700.38|3700.38|0
1646746670000|2022-03-08 13:37:50|3700.57|3700.57|3700.72|3700.72|3700.72|3700.72|3700.47|3700.47|0
1646746680000|2022-03-08 13:38:00|3700.87|3700.87|3700.91|3700.91|3701.03|3701.03|3700.87|3700.87|0
1646746690000|2022-03-08 13:38:10|3701.22|3701.22|3701.22|3701.22|3701.22|3701.22|3701.22|3701.22|0
1646746700000|2022-03-08 13:38:20|3701.84|3701.84|3704.3|3704.3|3704.3|3704.3|3701.84|3701.84|0
1646746710000|2022-03-08 13:38:30|3704.25|3704.25|3704.78|3704.78|3704.86|3704.86|3703.97|3703.97|0
1646746720000|2022-03-08 13:38:40|3704.73|3704.73|3704.69|3704.69|3704.73|3704.73|3704.69|3704.69|0
1646746730000|2022-03-08 13:38:50|3705|3705|3704.29|3704.29|3705|3705|3704.29|3704.29|0
1646746740000|2022-03-08 13:39:00|3703.67|3703.67|3704.13|3704.13|3704.13|3704.13|3703.67|3703.67|0
1646746750000|2022-03-08 13:39:10|3704.29|3704.29|3704.29|3704.29|3704.44|3704.44|3704.13|3704.13|0
1646746760000|2022-03-08 13:39:20|3704.6|3704.6|3704.6|3704.6|3704.6|3704.6|3704.6|3704.6|0
1646746770000|2022-03-08 13:39:30|3704.72|3704.72|3704.72|3704.72|3704.72|3704.72|3704.72|3704.72|0
1646746780000|2022-03-08 13:39:40|3704.8|3704.8|3704.8|3704.8|3704.8|3704.8|3704.8|3704.8|0
1646746790000|2022-03-08 13:39:50|3704.95|3704.95|3705.16|3705.16|3705.16|3705.16|3704.85|3704.85|0
1646746800000|2022-03-08 13:40:00|3705.25|3705.25|3705.1|3705.1|3705.72|3705.72|3705.1|3705.1|0
1646746810000|2022-03-08 13:40:10|3704.95|3704.95|3704.82|3704.82|3705.04|3705.04|3704.42|3704.42|0
1646746820000|2022-03-08 13:40:20|3704.67|3704.67|3704.71|3704.71|3704.71|3704.71|3704.67|3704.67|0
1646746830000|2022-03-08 13:40:30|3704.73|3704.73|3704.73|3704.73|3704.73|3704.73|3704.73|3704.73|0
1646746840000|2022-03-08 13:40:40|3704.11|3704.11|3703.68|3703.68|3704.14|3704.14|3703.68|3703.68|0
1646746850000|2022-03-08 13:40:50|3703.62|3703.62|3702.2|3702.2|3703.62|3703.62|3702.2|3702.2|0
1646746860000|2022-03-08 13:41:00|3702.66|3702.66|3702.79|3702.79|3702.79|3702.79|3702.47|3702.47|0
1646746880000|2022-03-08 13:41:20|3703.4|3703.4|3704.37|3704.37|3704.83|3704.83|3703.4|3703.4|0
1646746890000|2022-03-08 13:41:30|3704.99|3704.99|3705.45|3705.45|3705.45|3705.45|3704.99|3704.99|0
1646746900000|2022-03-08 13:41:40|3705.6|3705.6|3707.08|3707.08|3707.16|3707.16|3705.6|3705.6|0
1646746910000|2022-03-08 13:41:50|3706.77|3706.77|3706.77|3706.77|3706.77|3706.77|3706.77|3706.77|0
1646746920000|2022-03-08 13:42:00|3706.62|3706.62|3705.56|3705.56|3706.62|3706.62|3705.56|3705.56|0
1646746930000|2022-03-08 13:42:10|3705.72|3705.72|3705.72|3705.72|3705.87|3705.87|3705.56|3705.56|0
1646746940000|2022-03-08 13:42:20|3705.87|3705.87|3705.72|3705.72|3705.87|3705.87|3705.72|3705.72|0
1646746950000|2022-03-08 13:42:30|3705.81|3705.81|3705.81|3705.81|3705.81|3705.81|3705.81|3705.81|0
1646746960000|2022-03-08 13:42:40|3705.35|3705.35|3705.56|3705.56|3705.56|3705.56|3705.25|3705.25|0
1646746970000|2022-03-08 13:42:50|3704.79|3704.79|3704.94|3704.94|3705.1|3705.1|3704.79|3704.79|0
1646746980000|2022-03-08 13:43:00|3705.1|3705.1|3705.72|3705.72|3705.72|3705.72|3705.1|3705.1|0
1646746990000|2022-03-08 13:43:10|3705.53|3705.53|3704.35|3704.35|3705.53|3705.53|3704.35|3704.35|0
1646747000000|2022-03-08 13:43:20|3704.98|3704.98|3704.59|3704.59|3704.98|3704.98|3704.59|3704.59|0
1646747010000|2022-03-08 13:43:30|3704.63|3704.63|3705.6|3705.6|3705.6|3705.6|3704.58|3704.58|0
1646747020000|2022-03-08 13:43:40|3705.76|3705.76|3705.45|3705.45|3705.76|3705.76|3705.45|3705.45|0
1646747030000|2022-03-08 13:43:50|3705.17|3705.17|3705.21|3705.21|3705.21|3705.21|3705.17|3705.17|0
1646747040000|2022-03-08 13:44:00|3705.3|3705.3|3706.9|3706.9|3707.21|3707.21|3705.3|3705.3|0
1646747050000|2022-03-08 13:44:10|3706.59|3706.59|3706.07|3706.07|3706.9|3706.9|3706.07|3706.07|0
1646747060000|2022-03-08 13:44:20|3706.19|3706.19|3706.11|3706.11|3706.26|3706.26|3705.96|3705.96|0
1646747070000|2022-03-08 13:44:30|3706.17|3706.17|3704.61|3704.61|3706.17|3706.17|3704.61|3704.61|0
1646747080000|2022-03-08 13:44:40|3704.73|3704.73|3704.73|3704.73|3704.73|3704.73|3704.73|3704.73|0
1646747090000|2022-03-08 13:44:50|3705.35|3705.35|3703.49|3703.49|3705.35|3705.35|3703.49|3703.49|0
1646747100000|2022-03-08 13:45:00|3703.67|3703.67|3704.19|3704.19|3704.65|3704.65|3703.67|3703.67|0
1646747110000|2022-03-08 13:45:10|3704.5|3704.5|3704.36|3704.36|3704.5|3704.5|3704.19|3704.19|0
1646747120000|2022-03-08 13:45:20|3704.41|3704.41|3704.59|3704.59|3704.59|3704.59|3704.41|3704.41|0
1646747130000|2022-03-08 13:45:30|3704.5|3704.5|3704.19|3704.19|3704.5|3704.5|3704.19|3704.19|0
1646747140000|2022-03-08 13:45:40|3704.03|3704.03|3704.34|3704.34|3704.34|3704.34|3704.03|3704.03|0
1646747150000|2022-03-08 13:45:50|3704.53|3704.53|3704.48|3704.48|3704.53|3704.53|3704.35|3704.35|0
1646747160000|2022-03-08 13:46:00|3705.42|3705.42|3705.57|3705.57|3705.57|3705.57|3704.98|3704.98|0
1646747170000|2022-03-08 13:46:10|3705.63|3705.63|3705.91|3705.91|3705.91|3705.91|3705.32|3705.32|0
1646747180000|2022-03-08 13:46:20|3706|3706|3706|3706|3706|3706|3706|3706|0
1646747190000|2022-03-08 13:46:30|3705.81|3705.81|3705.06|3705.06|3705.94|3705.94|3704.91|3704.91|0
1646747200000|2022-03-08 13:46:40|3705.02|3705.02|3705.02|3705.02|3705.02|3705.02|3705.02|3705.02|0
1646747210000|2022-03-08 13:46:50|3704.64|3704.64|3704.93|3704.93|3704.93|3704.93|3704.47|3704.47|0
1646747220000|2022-03-08 13:47:00|3705.17|3705.17|3705.17|3705.17|3705.17|3705.17|3705.17|3705.17|0
1646747230000|2022-03-08 13:47:10|3706.72|3706.72|3708.41|3708.41|3708.67|3708.67|3706.72|3706.72|0
1646747240000|2022-03-08 13:47:20|3708.46|3708.46|3709.64|3709.64|3709.64|3709.64|3708.46|3708.46|0
1646747250000|2022-03-08 13:47:30|3709.41|3709.41|3709.31|3709.31|3709.41|3709.41|3709.31|3709.31|0
1646747260000|2022-03-08 13:47:40|3709.62|3709.62|3709.87|3709.87|3709.87|3709.87|3709.62|3709.62|0
1646747280000|2022-03-08 13:48:00|3709.93|3709.93|3710.54|3710.54|3710.54|3710.54|3709.93|3709.93|0
1646747290000|2022-03-08 13:48:10|3709.61|3709.61|3709.94|3709.94|3709.94|3709.94|3709.61|3709.61|0
1646747300000|2022-03-08 13:48:20|3709.85|3709.85|3709.79|3709.79|3709.85|3709.85|3709.79|3709.79|0
1646747310000|2022-03-08 13:48:30|3710.26|3710.26|3710.87|3710.87|3710.87|3710.87|3710.26|3710.26|0
1646747320000|2022-03-08 13:48:40|3710.9|3710.9|3710.54|3710.54|3710.92|3710.92|3710.54|3710.54|0
1646747330000|2022-03-08 13:48:50|3710.85|3710.85|3712.03|3712.03|3712.03|3712.03|3710.85|3710.85|0
1646747340000|2022-03-08 13:49:00|3712.34|3712.34|3712.41|3712.41|3712.5|3712.5|3711.88|3711.88|0
1646747350000|2022-03-08 13:49:10|3712.56|3712.56|3712.19|3712.19|3712.96|3712.96|3712.19|3712.19|0
1646747360000|2022-03-08 13:49:20|3712.03|3712.03|3711.57|3711.57|3712.03|3712.03|3711.57|3711.57|0
1646747370000|2022-03-08 13:49:30|3711.42|3711.42|3711.18|3711.18|3711.49|3711.49|3711.18|3711.18|0
1646747380000|2022-03-08 13:49:40|3710.87|3710.87|3708.24|3708.24|3710.87|3710.87|3707.78|3707.78|0
1646747390000|2022-03-08 13:49:50|3708.39|3708.39|3708.86|3708.86|3709.02|3709.02|3708.39|3708.39|0
1646747400000|2022-03-08 13:50:00|3708.89|3708.89|3708.89|3708.89|3708.89|3708.89|3708.89|3708.89|0
1646747420000|2022-03-08 13:50:20|3708.86|3708.86|3708.49|3708.49|3708.86|3708.86|3708.49|3708.49|0
1646747430000|2022-03-08 13:50:30|3708.18|3708.18|3706.98|3706.98|3708.18|3708.18|3706.48|3706.48|0
1646747440000|2022-03-08 13:50:40|3706.82|3706.82|3707.44|3707.44|3707.44|3707.44|3706.82|3706.82|0
1646747450000|2022-03-08 13:50:50|3707.35|3707.35|3707.45|3707.45|3707.45|3707.45|3707.35|3707.35|0
1646747460000|2022-03-08 13:51:00|3707.91|3707.91|3708.84|3708.84|3708.84|3708.84|3707.91|3707.91|0
1646747470000|2022-03-08 13:51:10|3709.07|3709.07|3709.14|3709.14|3709.19|3709.19|3709.07|3709.07|0
1646747480000|2022-03-08 13:51:20|3709.77|3709.77|3710.78|3710.78|3710.78|3710.78|3709.77|3709.77|0
1646747490000|2022-03-08 13:51:30|3710.47|3710.47|3709.38|3709.38|3710.47|3710.47|3709.23|3709.23|0
1646747500000|2022-03-08 13:51:40|3709.54|3709.54|3710.63|3710.63|3710.78|3710.78|3709.54|3709.54|0
1646747510000|2022-03-08 13:51:50|3710.32|3710.32|3710.08|3710.08|3710.32|3710.32|3709.85|3709.85|0
1646747520000|2022-03-08 13:52:00|3710.03|3710.03|3710.94|3710.94|3710.94|3710.94|3710.03|3710.03|0
1646747530000|2022-03-08 13:52:10|3711.44|3711.44|3712.29|3712.29|3712.29|3712.29|3711.44|3711.44|0
1646747540000|2022-03-08 13:52:20|3712.6|3712.6|3711.98|3711.98|3712.6|3712.6|3711.36|3711.36|0
1646747550000|2022-03-08 13:52:30|3711.86|3711.86|3711.86|3711.86|3711.86|3711.86|3711.86|3711.86|0
1646747560000|2022-03-08 13:52:40|3711.92|3711.92|3711.39|3711.39|3712.01|3712.01|3711.39|3711.39|0
1646747570000|2022-03-08 13:52:50|3711.11|3711.11|3710.93|3710.93|3711.11|3711.11|3710.76|3710.76|0
1646747580000|2022-03-08 13:53:00|3710.47|3710.47|3710.47|3710.47|3710.47|3710.47|3710.47|3710.47|0
1646747590000|2022-03-08 13:53:10|3710.31|3710.31|3711.55|3711.55|3711.55|3711.55|3710.31|3710.31|0
1646747600000|2022-03-08 13:53:20|3712.17|3712.17|3713.19|3713.19|3713.25|3713.25|3712.17|3712.17|0
1646747610000|2022-03-08 13:53:30|3713.5|3713.5|3713.85|3713.85|3713.85|3713.85|3713.5|3713.5|0
1646747620000|2022-03-08 13:53:40|3713.54|3713.54|3714.31|3714.31|3714.62|3714.62|3713.54|3713.54|0
1646747630000|2022-03-08 13:53:50|3713.72|3713.72|3714.75|3714.75|3714.75|3714.75|3713.66|3713.66|0
1646747640000|2022-03-08 13:54:00|3714.9|3714.9|3715.52|3715.52|3715.68|3715.68|3714.9|3714.9|0
1646747650000|2022-03-08 13:54:10|3715.37|3715.37|3715.04|3715.04|3716.14|3716.14|3715.04|3715.04|0
1646747660000|2022-03-08 13:54:20|3715.13|3715.13|3714.79|3714.79|3715.13|3715.13|3714.47|3714.47|0
1646747680000|2022-03-08 13:54:40|3714.71|3714.71|3714.4|3714.4|3714.71|3714.71|3714.4|3714.4|0
1646747690000|2022-03-08 13:54:50|3714.34|3714.34|3713.93|3713.93|3714.42|3714.42|3713.77|3713.77|0
1646747700000|2022-03-08 13:55:00|3714.08|3714.08|3714.43|3714.43|3715.17|3715.17|3714.08|3714.08|0
1646747710000|2022-03-08 13:55:10|3715.05|3715.05|3715|3715|3715.05|3715.05|3714.98|3714.98|0
1646747720000|2022-03-08 13:55:20|3714.38|3714.38|3713.8|3713.8|3714.74|3714.74|3713.8|3713.8|0
1646747730000|2022-03-08 13:55:30|3713.5|3713.5|3711.8|3711.8|3713.5|3713.5|3711.8|3711.8|0
1646747740000|2022-03-08 13:55:40|3711.68|3711.68|3712.13|3712.13|3712.13|3712.13|3711.68|3711.68|0
1646747750000|2022-03-08 13:55:50|3709.02|3709.02|3707.64|3707.64|3709.02|3709.02|3707.62|3707.62|0
1646747760000|2022-03-08 13:56:00|3707.49|3707.49|3707.43|3707.43|3707.49|3707.49|3707.43|3707.43|0
1646747770000|2022-03-08 13:56:10|3707.58|3707.58|3707.32|3707.32|3707.74|3707.74|3706.55|3706.55|0
1646747780000|2022-03-08 13:56:20|3707.63|3707.63|3707.93|3707.93|3708.4|3708.4|3707.16|3707.16|0
1646747790000|2022-03-08 13:56:30|3707.84|3707.84|3707.79|3707.79|3707.84|3707.84|3707.79|3707.79|0
1646747800000|2022-03-08 13:56:40|3708.41|3708.41|3709.29|3709.29|3709.29|3709.29|3707.79|3707.79|0
1646747810000|2022-03-08 13:56:50|3708.98|3708.98|3709.29|3709.29|3709.29|3709.29|3708.36|3708.36|0
1646747820000|2022-03-08 13:57:00|3708.98|3708.98|3708.11|3708.11|3708.98|3708.98|3707.65|3707.65|0
1646747830000|2022-03-08 13:57:10|3707.8|3707.8|3707.45|3707.45|3707.8|3707.8|3707.3|3707.3|0
1646747840000|2022-03-08 13:57:20|3708.07|3708.07|3709.3|3709.3|3709.3|3709.3|3707.76|3707.76|0
1646747850000|2022-03-08 13:57:30|3708.99|3708.99|3710.55|3710.55|3710.55|3710.55|3708.84|3708.84|0
1646747860000|2022-03-08 13:57:40|3710.64|3710.64|3711.51|3711.51|3711.51|3711.51|3710.58|3710.58|0
1646747870000|2022-03-08 13:57:50|3710.89|3710.89|3710.43|3710.43|3710.89|3710.89|3710.43|3710.43|0
1646747880000|2022-03-08 13:58:00|3710.52|3710.52|3710.51|3710.51|3710.71|3710.71|3710.2|3710.2|0
1646747890000|2022-03-08 13:58:10|3710.21|3710.21|3710.24|3710.24|3710.24|3710.24|3710.09|3710.09|0
1646747900000|2022-03-08 13:58:20|3709.31|3709.31|3708.11|3708.11|3709.31|3709.31|3708.11|3708.11|0
1646747910000|2022-03-08 13:58:30|3707.95|3707.95|3707.23|3707.23|3707.95|3707.95|3706.86|3706.86|0
1646747920000|2022-03-08 13:58:40|3707.11|3707.11|3707.87|3707.87|3707.87|3707.87|3707.01|3707.01|0
1646747930000|2022-03-08 13:58:50|3707.63|3707.63|3709.48|3709.48|3710.1|3710.1|3707.63|3707.63|0
1646747940000|2022-03-08 13:59:00|3709.42|3709.42|3709.6|3709.6|3709.6|3709.6|3708.98|3708.98|0
1646747950000|2022-03-08 13:59:10|3709.29|3709.29|3708.05|3708.05|3709.29|3709.29|3707.89|3707.89|0
1646747960000|2022-03-08 13:59:20|3707.96|3707.96|3707.47|3707.47|3707.96|3707.96|3707.47|3707.47|0
1646747970000|2022-03-08 13:59:30|3707.44|3707.44|3706.61|3706.61|3707.47|3707.47|3706.54|3706.54|0
1646747980000|2022-03-08 13:59:40|3706.52|3706.52|3706.67|3706.67|3706.67|3706.67|3706.46|3706.46|0
1646747990000|2022-03-08 13:59:50|3706.05|3706.05|3705.9|3705.9|3706.37|3706.37|3705.9|3705.9|0
1646748000000|2022-03-08 14:00:00|3705.96|3705.96|3705.87|3705.87|3706.33|3706.33|3705.87|3705.87|0
1646748010000|2022-03-08 14:00:10|3705.81|3705.81|3705.69|3705.69|3705.81|3705.81|3705.69|3705.69|0
1646748020000|2022-03-08 14:00:20|3705.79|3705.79|3705.23|3705.23|3705.85|3705.85|3705.23|3705.23|0
1646748030000|2022-03-08 14:00:30|3705.41|3705.41|3705.41|3705.41|3705.41|3705.41|3705.29|3705.29|0
1646748040000|2022-03-08 14:00:40|3705.23|3705.23|3705.63|3705.63|3705.63|3705.63|3705.23|3705.23|0
1646748050000|2022-03-08 14:00:50|3705.94|3705.94|3705.14|3705.14|3705.94|3705.94|3705.14|3705.14|0
1646748060000|2022-03-08 14:01:00|3705.08|3705.08|3705.02|3705.02|3705.08|3705.08|3705.02|3705.02|0
1646748070000|2022-03-08 14:01:10|3705.12|3705.12|3705.11|3705.11|3705.74|3705.74|3705.11|3705.11|0
1646748080000|2022-03-08 14:01:20|3704.5|3704.5|3705.33|3705.33|3705.89|3705.89|3704.5|3704.5|0
1646748090000|2022-03-08 14:01:30|3705.48|3705.48|3705.57|3705.57|3705.57|3705.57|3705.48|3705.48|0
1646748100000|2022-03-08 14:01:40|3706.2|3706.2|3706.86|3706.86|3706.86|3706.86|3706.2|3706.2|0
1646748110000|2022-03-08 14:01:50|3706.76|3706.76|3707.48|3707.48|3707.48|3707.48|3706.76|3706.76|0
1646748120000|2022-03-08 14:02:00|3707.43|3707.43|3707.43|3707.43|3707.43|3707.43|3707.43|3707.43|0
1646748130000|2022-03-08 14:02:10|3707.5|3707.5|3707.55|3707.55|3707.55|3707.55|3707.45|3707.45|0
1646748140000|2022-03-08 14:02:20|3707.86|3707.86|3708.26|3708.26|3708.88|3708.88|3707.86|3707.86|0
1646748150000|2022-03-08 14:02:30|3709.03|3709.03|3711.69|3711.69|3711.82|3711.82|3709.03|3709.03|0
1646748160000|2022-03-08 14:02:40|3711.84|3711.84|3710.22|3710.22|3711.84|3711.84|3710.13|3710.13|0
1646748170000|2022-03-08 14:02:50|3710.07|3710.07|3709.45|3709.45|3710.11|3710.11|3709.18|3709.18|0
1646748180000|2022-03-08 14:03:00|3709.61|3709.61|3708.8|3708.8|3709.61|3709.61|3708.8|3708.8|0
1646748190000|2022-03-08 14:03:10|3708.95|3708.95|3710.76|3710.76|3710.76|3710.76|3708.95|3708.95|0
1646748200000|2022-03-08 14:03:20|3711.39|3711.39|3712.12|3712.12|3712.12|3712.12|3711.39|3711.39|0
1646748210000|2022-03-08 14:03:30|3712.27|3712.27|3712.23|3712.23|3712.95|3712.95|3712.02|3712.02|0
1646748220000|2022-03-08 14:03:40|3712.37|3712.37|3711.66|3711.66|3712.68|3712.68|3711.64|3711.64|0
1646748240000|2022-03-08 14:04:00|3711.82|3711.82|3711.66|3711.66|3711.82|3711.82|3711.57|3711.57|0
1646748250000|2022-03-08 14:04:10|3711.83|3711.83|3711.66|3711.66|3711.83|3711.83|3711.54|3711.54|0
1646748260000|2022-03-08 14:04:20|3711.5|3711.5|3711.77|3711.77|3712.24|3712.24|3711.5|3711.5|0
1646748270000|2022-03-08 14:04:30|3712.08|3712.08|3712.49|3712.49|3712.49|3712.49|3712.08|3712.08|0
1646748280000|2022-03-08 14:04:40|3712.4|3712.4|3711.69|3711.69|3712.4|3712.4|3711.69|3711.69|0
1646748290000|2022-03-08 14:04:50|3711.67|3711.67|3711.58|3711.58|3711.67|3711.67|3711.49|3711.49|0
1646748300000|2022-03-08 14:05:00|3711.27|3711.27|3711.12|3711.12|3711.27|3711.27|3711.12|3711.12|0
1646748320000|2022-03-08 14:05:20|3711.24|3711.24|3711.43|3711.43|3711.43|3711.43|3710.81|3710.81|0
1646748330000|2022-03-08 14:05:30|3711.61|3711.61|3712.59|3712.59|3712.59|3712.59|3711.61|3711.61|0
1646748340000|2022-03-08 14:05:40|3713.36|3713.36|3713.18|3713.18|3713.36|3713.36|3713.18|3713.18|0
1646748350000|2022-03-08 14:05:50|3713.12|3713.12|3712.99|3712.99|3713.18|3713.18|3712.99|3712.99|0
1646748360000|2022-03-08 14:06:00|3713.08|3713.08|3713.1|3713.1|3713.1|3713.1|3712.48|3712.48|0
1646748370000|2022-03-08 14:06:10|3713.56|3713.56|3713.56|3713.56|3713.56|3713.56|3713.5|3713.5|0
1646748380000|2022-03-08 14:06:20|3714.8|3714.8|3715.27|3715.27|3715.58|3715.58|3714.8|3714.8|0
1646748390000|2022-03-08 14:06:30|3714.96|3714.96|3714.96|3714.96|3714.96|3714.96|3714.96|3714.96|0
1646748400000|2022-03-08 14:06:40|3715.02|3715.02|3713.93|3713.93|3715.32|3715.32|3713.93|3713.93|0
1646748410000|2022-03-08 14:06:50|3714.24|3714.24|3714.24|3714.24|3714.24|3714.24|3714.24|3714.24|0
1646748420000|2022-03-08 14:07:00|3714.06|3714.06|3713.51|3713.51|3714.06|3714.06|3713.2|3713.2|0
1646748430000|2022-03-08 14:07:10|3713.6|3713.6|3713.6|3713.6|3713.6|3713.6|3713.6|3713.6|0
1646748440000|2022-03-08 14:07:20|3713.76|3713.76|3714.62|3714.62|3714.62|3714.62|3713.76|3713.76|0
1646748450000|2022-03-08 14:07:30|3714.52|3714.52|3715.17|3715.17|3715.17|3715.17|3714.5|3714.5|0
1646748460000|2022-03-08 14:07:40|3715.2|3715.2|3715.22|3715.22|3715.22|3715.22|3715.15|3715.15|0
1646748470000|2022-03-08 14:07:50|3715.24|3715.24|3716.58|3716.58|3716.58|3716.58|3715.24|3715.24|0
1646748480000|2022-03-08 14:08:00|3716.27|3716.27|3718.74|3718.74|3718.74|3718.74|3716.27|3716.27|0
1646748490000|2022-03-08 14:08:10|3718.89|3718.89|3718.74|3718.74|3718.89|3718.89|3718.74|3718.74|0
1646748500000|2022-03-08 14:08:20|3718.7|3718.7|3719.16|3719.16|3719.16|3719.16|3718.7|3718.7|0
1646748510000|2022-03-08 14:08:30|3719.21|3719.21|3719.21|3719.21|3719.21|3719.21|3719.21|3719.21|0
1646748520000|2022-03-08 14:08:40|3718.59|3718.59|3718.59|3718.59|3718.59|3718.59|3718.59|3718.59|0
1646748530000|2022-03-08 14:08:50|3718.68|3718.68|3718.68|3718.68|3718.68|3718.68|3718.68|3718.68|0
1646748540000|2022-03-08 14:09:00|3718.56|3718.56|3718.56|3718.56|3718.56|3718.56|3718.56|3718.56|0
1646748550000|2022-03-08 14:09:10|3719.18|3719.18|3720.97|3720.97|3720.97|3720.97|3719.18|3719.18|0
1646748560000|2022-03-08 14:09:20|3721.06|3721.06|3721.68|3721.68|3721.68|3721.68|3721.06|3721.06|0
1646748570000|2022-03-08 14:09:30|3721.4|3721.4|3721.8|3721.8|3721.8|3721.8|3721.2|3721.2|0
1646748580000|2022-03-08 14:09:40|3721.71|3721.71|3721.23|3721.23|3721.81|3721.81|3720.89|3720.89|0
1646748590000|2022-03-08 14:09:50|3721.86|3721.86|3721.76|3721.76|3721.86|3721.86|3721.76|3721.76|0
1646748600000|2022-03-08 14:10:00|3721.86|3721.86|3719.07|3719.07|3721.86|3721.86|3719.07|3719.07|0
1646748610000|2022-03-08 14:10:10|3718.99|3718.99|3716.94|3716.94|3718.99|3718.99|3716.94|3716.94|0
1646748620000|2022-03-08 14:10:20|3716.63|3716.63|3716.51|3716.51|3716.63|3716.63|3716.51|3716.51|0
1646748630000|2022-03-08 14:10:30|3716.57|3716.57|3716.98|3716.98|3716.98|3716.98|3716.57|3716.57|0
1646748640000|2022-03-08 14:10:40|3717.29|3717.29|3717.19|3717.19|3717.29|3717.29|3717.19|3717.19|0
1646748650000|2022-03-08 14:10:50|3716.58|3716.58|3716.42|3716.42|3716.58|3716.58|3716.27|3716.27|0
1646748660000|2022-03-08 14:11:00|3716.69|3716.69|3717.31|3717.31|3717.31|3717.31|3716.69|3716.69|0
1646748670000|2022-03-08 14:11:10|3717.35|3717.35|3717.35|3717.35|3717.35|3717.35|3717.35|3717.35|0
1646748680000|2022-03-08 14:11:20|3717.23|3717.23|3716.98|3716.98|3717.23|3717.23|3716.86|3716.86|0
1646748690000|2022-03-08 14:11:30|3716.92|3716.92|3716.62|3716.62|3716.92|3716.92|3716.36|3716.36|0
1646748700000|2022-03-08 14:11:40|3716.94|3716.94|3716.82|3716.82|3716.99|3716.99|3716.82|3716.82|0
1646748710000|2022-03-08 14:11:50|3716.99|3716.99|3717.64|3717.64|3718.11|3718.11|3716.99|3716.99|0
1646748720000|2022-03-08 14:12:00|3718.27|3718.27|3718.42|3718.42|3718.42|3718.42|3718.27|3718.27|0
1646748730000|2022-03-08 14:12:10|3718.23|3718.23|3718.17|3718.17|3718.54|3718.54|3718.17|3718.17|0
1646748750000|2022-03-08 14:12:30|3718.3|3718.3|3717.7|3717.7|3718.54|3718.54|3717.7|3717.7|0
1646748760000|2022-03-08 14:12:40|3717.4|3717.4|3718.83|3718.83|3718.83|3718.83|3717.4|3717.4|0
1646748770000|2022-03-08 14:12:50|3718.77|3718.77|3719.78|3719.78|3719.88|3719.88|3718.77|3718.77|0
1646748780000|2022-03-08 14:13:00|3720.1|3720.1|3720.53|3720.53|3720.74|3720.74|3720|3720|0
1646748790000|2022-03-08 14:13:10|3720.21|3720.21|3720.84|3720.84|3720.84|3720.84|3720.21|3720.21|0
1646748800000|2022-03-08 14:13:20|3721.24|3721.24|3720.31|3720.31|3721.24|3721.24|3720.21|3720.21|0
1646748810000|2022-03-08 14:13:30|3719.34|3719.34|3717.78|3717.78|3719.34|3719.34|3717.78|3717.78|0
1646748820000|2022-03-08 14:13:40|3717.16|3717.16|3716.99|3716.99|3717.16|3717.16|3716.8|3716.8|0
1646748830000|2022-03-08 14:13:50|3717.08|3717.08|3716.96|3716.96|3717.89|3717.89|3716.96|3716.96|0
1646748840000|2022-03-08 14:14:00|3717.05|3717.05|3717.37|3717.37|3717.37|3717.37|3717.05|3717.05|0
1646748850000|2022-03-08 14:14:10|3717.31|3717.31|3717.68|3717.68|3717.68|3717.68|3717.31|3717.31|0
1646748860000|2022-03-08 14:14:20|3717.37|3717.37|3717.44|3717.44|3717.44|3717.44|3717.37|3717.37|0
1646748870000|2022-03-08 14:14:30|3717.75|3717.75|3718.94|3718.94|3718.94|3718.94|3717.75|3717.75|0
1646748890000|2022-03-08 14:14:50|3719.87|3719.87|3719.71|3719.71|3719.87|3719.87|3719.71|3719.71|0
1646748900000|2022-03-08 14:15:00|3719.81|3719.81|3719.85|3719.85|3720.27|3720.27|3719.71|3719.71|0
1646748910000|2022-03-08 14:15:10|3720|3720|3720.25|3720.25|3720.25|3720.25|3720|3720|0
1646748920000|2022-03-08 14:15:20|3720.3|3720.3|3720.3|3720.3|3720.3|3720.3|3720.3|3720.3|0
1646748950000|2022-03-08 14:15:50|3720.92|3720.92|3719.62|3719.62|3720.92|3720.92|3719.62|3719.62|0
1646748960000|2022-03-08 14:16:00|3720.55|3720.55|3720.46|3720.46|3720.55|3720.55|3720.46|3720.46|0
1646748970000|2022-03-08 14:16:10|3720.77|3720.77|3721.32|3721.32|3721.39|3721.39|3720.77|3720.77|0
1646748980000|2022-03-08 14:16:20|3720.92|3720.92|3720.82|3720.82|3720.92|3720.92|3720.82|3720.82|0
1646748990000|2022-03-08 14:16:30|3721.12|3721.12|3721.12|3721.12|3721.12|3721.12|3721.12|3721.12|0
1646749000000|2022-03-08 14:16:40|3721.03|3721.03|3721.03|3721.03|3721.03|3721.03|3721.03|3721.03|0
1646749010000|2022-03-08 14:16:50|3721.34|3721.34|3721.02|3721.02|3721.65|3721.65|3721.02|3721.02|0
1646749020000|2022-03-08 14:17:00|3721.1|3721.1|3721.36|3721.36|3721.36|3721.36|3721.05|3721.05|0
1646749030000|2022-03-08 14:17:10|3721.05|3721.05|3720.77|3720.77|3721.51|3721.51|3720.77|3720.77|0
1646749040000|2022-03-08 14:17:20|3720.68|3720.68|3720.64|3720.64|3720.68|3720.68|3720.64|3720.64|0
1646749050000|2022-03-08 14:17:30|3720.7|3720.7|3719.54|3719.54|3720.7|3720.7|3719.54|3719.54|0
1646749060000|2022-03-08 14:17:40|3719.45|3719.45|3719.45|3719.45|3719.45|3719.45|3719.45|3719.45|0
1646749070000|2022-03-08 14:17:50|3719.5|3719.5|3719.6|3719.6|3719.76|3719.76|3719.45|3719.45|0
1646749080000|2022-03-08 14:18:00|3719.56|3719.56|3719.68|3719.68|3719.68|3719.68|3719.56|3719.56|0
1646749090000|2022-03-08 14:18:10|3719.59|3719.59|3719.28|3719.28|3719.59|3719.59|3719.28|3719.28|0
1646749100000|2022-03-08 14:18:20|3718.97|3718.97|3718.99|3718.99|3719.21|3719.21|3718.97|3718.97|0
1646749110000|2022-03-08 14:18:30|3719.08|3719.08|3719.08|3719.08|3719.08|3719.08|3718.77|3718.77|0
1646749120000|2022-03-08 14:18:40|3718.99|3718.99|3718.71|3718.71|3718.99|3718.99|3718.71|3718.71|0
1646749130000|2022-03-08 14:18:50|3718.65|3718.65|3718.87|3718.87|3719.05|3719.05|3718.65|3718.65|0
1646749140000|2022-03-08 14:19:00|3718.77|3718.77|3718.39|3718.39|3718.77|3718.77|3718.24|3718.24|0
1646749160000|2022-03-08 14:19:20|3718.7|3718.7|3718.51|3718.51|3718.92|3718.92|3718.51|3718.51|0
1646749170000|2022-03-08 14:19:30|3718.42|3718.42|3718.48|3718.48|3718.48|3718.48|3718.33|3718.33|0
1646749180000|2022-03-08 14:19:40|3718.3|3718.3|3718.49|3718.49|3718.49|3718.49|3718.3|3718.3|0
1646749190000|2022-03-08 14:19:50|3718.51|3718.51|3717.92|3717.92|3718.51|3718.51|3717.89|3717.89|0
1646749200000|2022-03-08 14:20:00|3717.76|3717.76|3719.31|3719.31|3719.31|3719.31|3717.76|3717.76|0
1646749210000|2022-03-08 14:20:10|3719.62|3719.62|3720.49|3720.49|3720.49|3720.49|3719.62|3719.62|0
1646749220000|2022-03-08 14:20:20|3720.58|3720.58|3720.22|3720.22|3720.58|3720.58|3719.86|3719.86|0
1646749230000|2022-03-08 14:20:30|3720.53|3720.53|3720.4|3720.4|3720.53|3720.53|3720.22|3720.22|0
1646749250000|2022-03-08 14:20:50|3720.31|3720.31|3720.31|3720.31|3720.31|3720.31|3720.31|3720.31|0
1646749260000|2022-03-08 14:21:00|3720.43|3720.43|3720.62|3720.62|3720.71|3720.71|3720.43|3720.43|0
1646749270000|2022-03-08 14:21:10|3721.55|3721.55|3722.17|3722.17|3722.17|3722.17|3721.55|3721.55|0
1646749280000|2022-03-08 14:21:20|3722.02|3722.02|3722.02|3722.02|3722.02|3722.02|3722.02|3722.02|0
1646749290000|2022-03-08 14:21:30|3721.97|3721.97|3721.97|3721.97|3721.97|3721.97|3721.97|3721.97|0
1646749300000|2022-03-08 14:21:40|3721.88|3721.88|3721.69|3721.69|3721.88|3721.88|3721.69|3721.69|0
1646749310000|2022-03-08 14:21:50|3721.38|3721.38|3722|3722|3722.06|3722.06|3721.38|3721.38|0
1646749320000|2022-03-08 14:22:00|3722.19|3722.19|3722.54|3722.54|3722.54|3722.54|3722.19|3722.19|0
1646749330000|2022-03-08 14:22:10|3722.58|3722.58|3724.44|3724.44|3724.44|3724.44|3722.58|3722.58|0
1646749340000|2022-03-08 14:22:20|3724.27|3724.27|3724.42|3724.42|3724.73|3724.73|3724.11|3724.11|0
1646749350000|2022-03-08 14:22:30|3724.46|3724.46|3724.46|3724.46|3724.46|3724.46|3724.46|3724.46|0
1646749360000|2022-03-08 14:22:40|3723.84|3723.84|3723.14|3723.14|3723.84|3723.84|3723.14|3723.14|0
1646749370000|2022-03-08 14:22:50|3723.04|3723.04|3723.11|3723.11|3723.11|3723.11|3722.97|3722.97|0
1646749380000|2022-03-08 14:23:00|3722.93|3722.93|3723.61|3723.61|3723.92|3723.92|3722.93|3722.93|0
1646749390000|2022-03-08 14:23:10|3723.66|3723.66|3724.18|3724.18|3724.18|3724.18|3723.66|3723.66|0
1646749400000|2022-03-08 14:23:20|3724.09|3724.09|3724.09|3724.09|3724.09|3724.09|3724.09|3724.09|0
1646749410000|2022-03-08 14:23:30|3724.27|3724.27|3725.97|3725.97|3725.97|3725.97|3724.21|3724.21|0
1646749420000|2022-03-08 14:23:40|3725.04|3725.04|3725.04|3725.04|3725.04|3725.04|3725.04|3725.04|0
1646749430000|2022-03-08 14:23:50|3725.16|3725.16|3725.06|3725.06|3725.31|3725.31|3725.06|3725.06|0
1646749440000|2022-03-08 14:24:00|3725.16|3725.16|3724.97|3724.97|3725.16|3725.16|3724.97|3724.97|0
1646749450000|2022-03-08 14:24:10|3724.35|3724.35|3724.16|3724.16|3724.47|3724.47|3724.16|3724.16|0
1646749460000|2022-03-08 14:24:20|3724.47|3724.47|3724.94|3724.94|3724.94|3724.94|3724.47|3724.47|0
1646749470000|2022-03-08 14:24:30|3726.18|3726.18|3725.96|3725.96|3726.33|3726.33|3725.96|3725.96|0
1646749480000|2022-03-08 14:24:40|3726.14|3726.14|3726.14|3726.14|3726.14|3726.14|3726.14|3726.14|0
1646749490000|2022-03-08 14:24:50|3725.77|3725.77|3725.77|3725.77|3725.77|3725.77|3725.77|3725.77|0
1646749500000|2022-03-08 14:25:00|3727.32|3727.32|3727.16|3727.16|3727.32|3727.32|3727.01|3727.01|0
1646749510000|2022-03-08 14:25:10|3727.2|3727.2|3726.9|3726.9|3727.2|3727.2|3726.9|3726.9|0
1646749520000|2022-03-08 14:25:20|3728.45|3728.45|3726.97|3726.97|3728.45|3728.45|3726.97|3726.97|0
1646749530000|2022-03-08 14:25:30|3726.5|3726.5|3725.99|3725.99|3726.5|3726.5|3725.99|3725.99|0
1646749540000|2022-03-08 14:25:40|3725.93|3725.93|3725.62|3725.62|3725.93|3725.93|3725.62|3725.62|0
1646749550000|2022-03-08 14:25:50|3725.16|3725.16|3724.26|3724.26|3725.16|3725.16|3724.04|3724.04|0
1646749560000|2022-03-08 14:26:00|3724.36|3724.36|3723.34|3723.34|3724.89|3724.89|3723.03|3723.03|0
1646749570000|2022-03-08 14:26:10|3723.03|3723.03|3721.8|3721.8|3723.03|3723.03|3721.8|3721.8|0
1646749580000|2022-03-08 14:26:20|3721.95|3721.95|3722.76|3722.76|3722.76|3722.76|3721.95|3721.95|0
1646749590000|2022-03-08 14:26:30|3722.72|3722.72|3723.21|3723.21|3723.21|3723.21|3722.72|3722.72|0
1646749600000|2022-03-08 14:26:40|3723.3|3723.3|3723.3|3723.3|3723.3|3723.3|3723.3|3723.3|0
1646749610000|2022-03-08 14:26:50|3723.4|3723.4|3723.3|3723.3|3723.4|3723.4|3723.3|3723.3|0
1646749620000|2022-03-08 14:27:00|3723.53|3723.53|3724.96|3724.96|3725.09|3725.09|3723.53|3723.53|0
1646749630000|2022-03-08 14:27:10|3724.34|3724.34|3723.99|3723.99|3724.34|3724.34|3723.99|3723.99|0
1646749640000|2022-03-08 14:27:20|3723.89|3723.89|3723.8|3723.8|3723.89|3723.89|3723.8|3723.8|0
1646749650000|2022-03-08 14:27:30|3724.73|3724.73|3723.99|3723.99|3724.73|3724.73|3723.99|3723.99|0
1646749660000|2022-03-08 14:27:40|3723.53|3723.53|3722.56|3722.56|3723.53|3723.53|3722.56|3722.56|0
1646749670000|2022-03-08 14:27:50|3722.44|3722.44|3722.51|3722.51|3722.51|3722.51|3722.01|3722.01|0
1646749680000|2022-03-08 14:28:00|3722.59|3722.59|3722.91|3722.91|3722.91|3722.91|3722.28|3722.28|0
1646749690000|2022-03-08 14:28:10|3723.22|3723.22|3723.24|3723.24|3723.24|3723.24|3723.22|3723.22|0
1646749700000|2022-03-08 14:28:20|3723.86|3723.86|3723.98|3723.98|3723.98|3723.98|3723.86|3723.86|0
1646749710000|2022-03-08 14:28:30|3723.94|3723.94|3723.94|3723.94|3723.94|3723.94|3723.94|3723.94|0
1646749720000|2022-03-08 14:28:40|3724.25|3724.25|3724.07|3724.07|3724.25|3724.25|3723.91|3723.91|0
1646749730000|2022-03-08 14:28:50|3723.99|3723.99|3724.77|3724.77|3724.77|3724.77|3723.99|3723.99|0
1646749740000|2022-03-08 14:29:00|3724.85|3724.85|3725.23|3725.23|3725.23|3725.23|3724.85|3724.85|0
1646749750000|2022-03-08 14:29:10|3725.13|3725.13|3725.23|3725.23|3725.23|3725.23|3725.13|3725.13|0
1646749760000|2022-03-08 14:29:20|3725.04|3725.04|3725.29|3725.29|3725.29|3725.29|3725.04|3725.04|0
1646749770000|2022-03-08 14:29:30|3724.98|3724.98|3725.63|3725.63|3725.63|3725.63|3724.98|3724.98|0
1646749780000|2022-03-08 14:29:40|3726.24|3726.24|3726.71|3726.71|3726.71|3726.71|3726.24|3726.24|0
1646749790000|2022-03-08 14:29:50|3726.4|3726.4|3723.29|3723.29|3726.71|3726.71|3723.29|3723.29|0
1646749800000|2022-03-08 14:30:00|3722.83|3722.83|3719.8|3719.8|3722.83|3722.83|3719.58|3719.58|0
1646749810000|2022-03-08 14:30:10|3719.33|3719.33|3720.48|3720.48|3721.35|3721.35|3719.33|3719.33|0
1646749820000|2022-03-08 14:30:20|3720.58|3720.58|3720.06|3720.06|3720.58|3720.58|3719.71|3719.71|0
1646749830000|2022-03-08 14:30:30|3720.1|3720.1|3721.08|3721.08|3721.34|3721.34|3719.75|3719.75|0
1646749840000|2022-03-08 14:30:40|3721.13|3721.13|3720.87|3720.87|3721.57|3721.57|3720.56|3720.56|0
1646749850000|2022-03-08 14:30:50|3720.95|3720.95|3721.14|3721.14|3721.14|3721.14|3720.95|3720.95|0
1646749860000|2022-03-08 14:31:00|3719.9|3719.9|3719.66|3719.66|3720.07|3720.07|3719.23|3719.23|0
1646749870000|2022-03-08 14:31:10|3719.6|3719.6|3719.18|3719.18|3720.04|3720.04|3719.18|3719.18|0
1646749880000|2022-03-08 14:31:20|3720.11|3720.11|3720.3|3720.3|3720.61|3720.61|3720.11|3720.11|0
1646749890000|2022-03-08 14:31:30|3720.25|3720.25|3720.56|3720.56|3721.18|3721.18|3720.25|3720.25|0
1646749900000|2022-03-08 14:31:40|3721.18|3721.18|3722.58|3722.58|3722.58|3722.58|3721.18|3721.18|0
1646749910000|2022-03-08 14:31:50|3722.55|3722.55|3722.55|3722.55|3722.55|3722.55|3722.55|3722.55|0
1646749920000|2022-03-08 14:32:00|3722.65|3722.65|3722.43|3722.43|3722.65|3722.65|3722.27|3722.27|0
1646749930000|2022-03-08 14:32:10|3722.27|3722.27|3722.19|3722.19|3722.27|3722.27|3721.65|3721.65|0
1646749940000|2022-03-08 14:32:20|3722.5|3722.5|3723.15|3723.15|3723.15|3723.15|3722.5|3722.5|0
1646749950000|2022-03-08 14:32:30|3725.32|3725.32|3725.48|3725.48|3725.79|3725.79|3725.32|3725.32|0
1646749960000|2022-03-08 14:32:40|3725.79|3725.79|3725.57|3725.57|3726.5|3726.5|3725.57|3725.57|0
1646749970000|2022-03-08 14:32:50|3725.26|3725.26|3722.7|3722.7|3725.57|3725.57|3722.7|3722.7|0
1646749980000|2022-03-08 14:33:00|3722.55|3722.55|3725.28|3725.28|3725.28|3725.28|3722.55|3722.55|0
1646749990000|2022-03-08 14:33:10|3725.56|3725.56|3726.84|3726.84|3727.12|3727.12|3725.56|3725.56|0
1646750000000|2022-03-08 14:33:20|3727.15|3727.15|3726.28|3726.28|3727.46|3727.46|3726.28|3726.28|0
1646750010000|2022-03-08 14:33:30|3726.24|3726.24|3727.82|3727.82|3728.54|3728.54|3726.24|3726.24|0
1646750020000|2022-03-08 14:33:40|3727.76|3727.76|3727.7|3727.7|3727.76|3727.76|3726.77|3726.77|0
1646750030000|2022-03-08 14:33:50|3728.01|3728.01|3726.58|3726.58|3728.28|3728.28|3726.58|3726.58|0
1646750040000|2022-03-08 14:34:00|3726.6|3726.6|3726.59|3726.59|3727.7|3727.7|3726.15|3726.15|0
1646750050000|2022-03-08 14:34:10|3727.05|3727.05|3725.02|3725.02|3727.05|3727.05|3725.02|3725.02|0
1646750060000|2022-03-08 14:34:20|3724.84|3724.84|3723.63|3723.63|3724.84|3724.84|3723.36|3723.36|0
1646750070000|2022-03-08 14:34:30|3723.94|3723.94|3721.71|3721.71|3723.94|3723.94|3721.09|3721.09|0
1646750080000|2022-03-08 14:34:40|3721.8|3721.8|3721.43|3721.43|3722.42|3722.42|3721.43|3721.43|0
1646750090000|2022-03-08 14:34:50|3721.25|3721.25|3719.49|3719.49|3721.25|3721.25|3719.33|3719.33|0
1646750100000|2022-03-08 14:35:00|3719.37|3719.37|3720.79|3720.79|3720.89|3720.89|3719.31|3719.31|0
1646750110000|2022-03-08 14:35:10|3720.93|3720.93|3720.82|3720.82|3721.81|3721.81|3720.82|3720.82|0
1646750120000|2022-03-08 14:35:20|3721.13|3721.13|3721.97|3721.97|3722.42|3722.42|3720.66|3720.66|0
1646750130000|2022-03-08 14:35:30|3721.35|3721.35|3723.32|3723.32|3723.32|3723.32|3721.24|3721.24|0
1646750140000|2022-03-08 14:35:40|3723.35|3723.35|3721.11|3721.11|3723.35|3723.35|3721.11|3721.11|0
1646750150000|2022-03-08 14:35:50|3721.13|3721.13|3722.02|3722.02|3722.32|3722.32|3720.88|3720.88|0
1646750160000|2022-03-08 14:36:00|3722.33|3722.33|3724.68|3724.68|3724.68|3724.68|3722.33|3722.33|0
1646750170000|2022-03-08 14:36:10|3725.3|3725.3|3723.09|3723.09|3725.61|3725.61|3723.09|3723.09|0
1646750180000|2022-03-08 14:36:20|3723.18|3723.18|3723.94|3723.94|3723.94|3723.94|3723|3723|0
1646750190000|2022-03-08 14:36:30|3723.91|3723.91|3723.02|3723.02|3723.95|3723.95|3723.02|3723.02|0
1646750200000|2022-03-08 14:36:40|3722.71|3722.71|3718.7|3718.7|3722.71|3722.71|3718.7|3718.7|0
1646750210000|2022-03-08 14:36:50|3719.32|3719.32|3718.71|3718.71|3719.32|3719.32|3718.4|3718.4|0
1646750220000|2022-03-08 14:37:00|3718.64|3718.64|3717.17|3717.17|3718.64|3718.64|3716.7|3716.7|0
1646750230000|2022-03-08 14:37:10|3716.86|3716.86|3715.03|3715.03|3716.86|3716.86|3715.03|3715.03|0
1646750240000|2022-03-08 14:37:20|3714.72|3714.72|3712.86|3712.86|3715.03|3715.03|3712.86|3712.86|0
1646750250000|2022-03-08 14:37:30|3713.63|3713.63|3712.56|3712.56|3713.63|3713.63|3712.44|3712.44|0
1646750260000|2022-03-08 14:37:40|3712.93|3712.93|3711.93|3711.93|3712.99|3712.99|3711.93|3711.93|0
1646750270000|2022-03-08 14:37:50|3712.05|3712.05|3710.86|3710.86|3712.05|3712.05|3710.86|3710.86|0
1646750280000|2022-03-08 14:38:00|3710.96|3710.96|3709.84|3709.84|3710.96|3710.96|3709.84|3709.84|0
1646750290000|2022-03-08 14:38:10|3709.53|3709.53|3707.45|3707.45|3709.53|3709.53|3707.05|3707.05|0
1646750300000|2022-03-08 14:38:20|3707.27|3707.27|3706.65|3706.65|3707.27|3707.27|3706.65|3706.65|0
1646750310000|2022-03-08 14:38:30|3706.8|3706.8|3706.96|3706.96|3706.96|3706.96|3706.34|3706.34|0
1646750320000|2022-03-08 14:38:40|3707.05|3707.05|3707.67|3707.67|3707.67|3707.67|3706.74|3706.74|0
1646750330000|2022-03-08 14:38:50|3707.58|3707.58|3705.5|3705.5|3707.58|3707.58|3705.26|3705.26|0
1646750340000|2022-03-08 14:39:00|3705.19|3705.19|3703.33|3703.33|3705.28|3705.28|3703.33|3703.33|0
1646750350000|2022-03-08 14:39:10|3703.02|3703.02|3703.17|3703.17|3703.17|3703.17|3702.86|3702.86|0
1646750360000|2022-03-08 14:39:20|3703.08|3703.08|3703.91|3703.91|3703.91|3703.91|3703.08|3703.08|0
1646750370000|2022-03-08 14:39:30|3703.76|3703.76|3706.55|3706.55|3706.71|3706.71|3703.76|3703.76|0
1646750380000|2022-03-08 14:39:40|3707.01|3707.01|3708.94|3708.94|3708.94|3708.94|3707.01|3707.01|0
1646750390000|2022-03-08 14:39:50|3708.57|3708.57|3706.64|3706.64|3708.57|3708.57|3706.64|3706.64|0
1646750400000|2022-03-08 14:40:00|3706.33|3706.33|3706.09|3706.09|3707.01|3707.01|3705.47|3705.47|0
1646750410000|2022-03-08 14:40:10|3705.78|3705.78|3704.34|3704.34|3706.81|3706.81|3704.34|3704.34|0
1646750420000|2022-03-08 14:40:20|3704.18|3704.18|3701.38|3701.38|3704.6|3704.6|3701.38|3701.38|0
1646750430000|2022-03-08 14:40:30|3701.32|3701.32|3701.25|3701.25|3701.32|3701.32|3700.32|3700.32|0
1646750440000|2022-03-08 14:40:40|3701.72|3701.72|3701.46|3701.46|3701.92|3701.92|3701.41|3701.41|0
1646750450000|2022-03-08 14:40:50|3701.33|3701.33|3701.99|3701.99|3702.3|3702.3|3701.33|3701.33|0
1646750460000|2022-03-08 14:41:00|3702.21|3702.21|3705.76|3705.76|3705.98|3705.98|3702.21|3702.21|0
1646750470000|2022-03-08 14:41:10|3706.07|3706.07|3705.54|3705.54|3706.12|3706.12|3705.14|3705.14|0
1646750480000|2022-03-08 14:41:20|3705.69|3705.69|3704.98|3704.98|3707.57|3707.57|3704.98|3704.98|0
1646750490000|2022-03-08 14:41:30|3704.68|3704.68|3703.9|3703.9|3704.68|3704.68|3703.68|3703.68|0
1646750500000|2022-03-08 14:41:40|3702.66|3702.66|3704.39|3704.39|3704.39|3704.39|3702.56|3702.56|0
1646750510000|2022-03-08 14:41:50|3704.13|3704.13|3702.01|3702.01|3704.13|3704.13|3700.67|3700.67|0
1646750520000|2022-03-08 14:42:00|3702.13|3702.13|3700.53|3700.53|3702.24|3702.24|3700.37|3700.37|0
1646750530000|2022-03-08 14:42:10|3700.99|3700.99|3700.82|3700.82|3701.3|3701.3|3700.06|3700.06|0
1646750540000|2022-03-08 14:42:20|3701.13|3701.13|3700.16|3700.16|3701.13|3701.13|3699.86|3699.86|0
1646750550000|2022-03-08 14:42:30|3700.12|3700.12|3699.47|3699.47|3700.49|3700.49|3699.47|3699.47|0
1646750560000|2022-03-08 14:42:40|3699.56|3699.56|3699.38|3699.38|3699.62|3699.62|3699.38|3699.38|0
1646750570000|2022-03-08 14:42:50|3699.33|3699.33|3698.51|3698.51|3699.33|3699.33|3698.4|3698.4|0
1646750580000|2022-03-08 14:43:00|3698.5|3698.5|3698.06|3698.06|3699.45|3699.45|3697.72|3697.72|0
1646750590000|2022-03-08 14:43:10|3697.59|3697.59|3698.61|3698.61|3699.07|3699.07|3697.34|3697.34|0
1646750600000|2022-03-08 14:43:20|3699.07|3699.07|3699.61|3699.61|3699.61|3699.61|3699.07|3699.07|0
1646750610000|2022-03-08 14:43:30|3699.5|3699.5|3703.9|3703.9|3704.52|3704.52|3699.34|3699.34|0
1646750620000|2022-03-08 14:43:40|3704.21|3704.21|3704.34|3704.34|3704.76|3704.76|3704.21|3704.21|0
1646750630000|2022-03-08 14:43:50|3704.43|3704.43|3705.18|3705.18|3705.49|3705.49|3704.25|3704.25|0
1646750640000|2022-03-08 14:44:00|3704.25|3704.25|3704.12|3704.12|3704.54|3704.54|3703.63|3703.63|0
1646750650000|2022-03-08 14:44:10|3703.79|3703.79|3703.73|3703.73|3704.04|3704.04|3703.42|3703.42|0
1646750660000|2022-03-08 14:44:20|3703.69|3703.69|3703.38|3703.38|3703.69|3703.69|3703.07|3703.07|0
1646750670000|2022-03-08 14:44:30|3702.75|3702.75|3701.07|3701.07|3702.75|3702.75|3701.07|3701.07|0
1646750680000|2022-03-08 14:44:40|3701.38|3701.38|3701.22|3701.22|3701.38|3701.38|3701.22|3701.22|0
1646750690000|2022-03-08 14:44:50|3701.41|3701.41|3700.87|3700.87|3701.41|3701.41|3700.87|3700.87|0
1646750700000|2022-03-08 14:45:00|3700.68|3700.68|3699.96|3699.96|3700.68|3700.68|3699.96|3699.96|0
1646750710000|2022-03-08 14:45:10|3699.19|3699.19|3698.64|3698.64|3699.19|3699.19|3697.97|3697.97|0
1646750720000|2022-03-08 14:45:20|3698.62|3698.62|3699.19|3699.19|3699.19|3699.19|3698.57|3698.57|0
1646750730000|2022-03-08 14:45:30|3699.28|3699.28|3698.35|3698.35|3699.28|3699.28|3698.35|3698.35|0
1646750740000|2022-03-08 14:45:40|3698.66|3698.66|3699.7|3699.7|3699.86|3699.86|3698.66|3698.66|0
1646750750000|2022-03-08 14:45:50|3699.86|3699.86|3700.94|3700.94|3701.41|3701.41|3699.86|3699.86|0
1646750760000|2022-03-08 14:46:00|3700.89|3700.89|3699.29|3699.29|3700.89|3700.89|3699.29|3699.29|0
1646750770000|2022-03-08 14:46:10|3699.35|3699.35|3699.56|3699.56|3699.56|3699.56|3699.35|3699.35|0
1646750780000|2022-03-08 14:46:20|3699.87|3699.87|3700.62|3700.62|3700.62|3700.62|3699.87|3699.87|0
1646750790000|2022-03-08 14:46:30|3701.25|3701.25|3700.76|3700.76|3701.25|3701.25|3700.76|3700.76|0
1646750800000|2022-03-08 14:46:40|3699.21|3699.21|3699.41|3699.41|3700.26|3700.26|3699.21|3699.21|0
1646750810000|2022-03-08 14:46:50|3698.47|3698.47|3698.43|3698.43|3698.47|3698.47|3698.43|3698.43|0
1646750820000|2022-03-08 14:47:00|3698.34|3698.34|3695.89|3695.89|3698.34|3698.34|3695.89|3695.89|0
1646750830000|2022-03-08 14:47:10|3695.98|3695.98|3697.31|3697.31|3697.62|3697.62|3695.98|3695.98|0
1646750840000|2022-03-08 14:47:20|3697.16|3697.16|3697.47|3697.47|3697.47|3697.47|3697.16|3697.16|0
1646750850000|2022-03-08 14:47:30|3698.09|3698.09|3698.13|3698.13|3698.18|3698.18|3697.87|3697.87|0
1646750860000|2022-03-08 14:47:40|3698.07|3698.07|3697.61|3697.61|3698.07|3698.07|3697.14|3697.14|0
1646750870000|2022-03-08 14:47:50|3698.23|3698.23|3697.14|3697.14|3698.23|3698.23|3697.14|3697.14|0
1646750890000|2022-03-08 14:48:10|3697.45|3697.45|3696.98|3696.98|3697.45|3697.45|3696.71|3696.71|0
1646750900000|2022-03-08 14:48:20|3697.06|3697.06|3696.84|3696.84|3697.46|3697.46|3696.84|3696.84|0
1646750910000|2022-03-08 14:48:30|3697.15|3697.15|3698.88|3698.88|3698.89|3698.89|3697.15|3697.15|0
1646750920000|2022-03-08 14:48:40|3698.56|3698.56|3698.66|3698.66|3698.81|3698.81|3698.56|3698.56|0
1646750930000|2022-03-08 14:48:50|3699.9|3699.9|3700.18|3700.18|3700.18|3700.18|3699.9|3699.9|0
1646750940000|2022-03-08 14:49:00|3699.87|3699.87|3699.29|3699.29|3699.87|3699.87|3699.25|3699.25|0
1646750950000|2022-03-08 14:49:10|3699.91|3699.91|3697.15|3697.15|3699.91|3699.91|3697.15|3697.15|0
1646750960000|2022-03-08 14:49:20|3697.46|3697.46|3696.68|3696.68|3697.7|3697.7|3696.68|3696.68|0
1646750970000|2022-03-08 14:49:30|3696.86|3696.86|3696.71|3696.71|3697.17|3697.17|3696.71|3696.71|0
1646750980000|2022-03-08 14:49:40|3696.65|3696.65|3695.43|3695.43|3696.65|3696.65|3695.43|3695.43|0
1646750990000|2022-03-08 14:49:50|3695.24|3695.24|3695.72|3695.72|3695.87|3695.87|3694.78|3694.78|0
1646751000000|2022-03-08 14:50:00|3695.6|3695.6|3694.88|3694.88|3695.6|3695.6|3694.88|3694.88|0
1646751010000|2022-03-08 14:50:10|3694.79|3694.79|3693.18|3693.18|3694.79|3694.79|3693.18|3693.18|0
1646751020000|2022-03-08 14:50:20|3693.08|3693.08|3691.26|3691.26|3693.08|3693.08|3690.95|3690.95|0
1646751030000|2022-03-08 14:50:30|3691.36|3691.36|3692.9|3692.9|3693.35|3693.35|3691.36|3691.36|0
1646751040000|2022-03-08 14:50:40|3692.8|3692.8|3692.68|3692.68|3693.27|3693.27|3692.52|3692.52|0
1646751050000|2022-03-08 14:50:50|3693.3|3693.3|3692|3692|3693.3|3693.3|3691.87|3691.87|0
1646751060000|2022-03-08 14:51:00|3692.99|3692.99|3693.18|3693.18|3693.76|3693.76|3691.74|3691.74|0
1646751070000|2022-03-08 14:51:10|3693.49|3693.49|3695.17|3695.17|3696.14|3696.14|3693.49|3693.49|0
1646751080000|2022-03-08 14:51:20|3695.27|3695.27|3696.43|3696.43|3696.43|3696.43|3695.18|3695.18|0
1646751090000|2022-03-08 14:51:30|3696.12|3696.12|3695.59|3695.59|3696.12|3696.12|3695.59|3695.59|0
1646751100000|2022-03-08 14:51:40|3695.5|3695.5|3695.41|3695.41|3695.5|3695.5|3695.41|3695.41|0
1646751110000|2022-03-08 14:51:50|3695.72|3695.72|3695.91|3695.91|3695.91|3695.91|3695.25|3695.25|0
1646751120000|2022-03-08 14:52:00|3695.41|3695.41|3695.72|3695.72|3695.72|3695.72|3694.83|3694.83|0
1646751130000|2022-03-08 14:52:10|3695.56|3695.56|3695.26|3695.26|3695.56|3695.56|3695.26|3695.26|0
1646751140000|2022-03-08 14:52:20|3695.1|3695.1|3694.65|3694.65|3695.35|3695.35|3694.11|3694.11|0
1646751150000|2022-03-08 14:52:30|3694.61|3694.61|3694.52|3694.52|3694.61|3694.61|3694.05|3694.05|0
1646751160000|2022-03-08 14:52:40|3694.36|3694.36|3692.83|3692.83|3694.36|3694.36|3692.68|3692.68|0
1646751170000|2022-03-08 14:52:50|3692.89|3692.89|3693.01|3693.01|3693.94|3693.94|3692.7|3692.7|0
1646751180000|2022-03-08 14:53:00|3693.41|3693.41|3692.45|3692.45|3693.41|3693.41|3692.45|3692.45|0
1646751190000|2022-03-08 14:53:10|3692.76|3692.76|3693.08|3693.08|3693.35|3693.35|3692.46|3692.46|0
1646751200000|2022-03-08 14:53:20|3692.77|3692.77|3691.91|3691.91|3692.77|3692.77|3691.91|3691.91|0
1646751210000|2022-03-08 14:53:30|3691.86|3691.86|3690.42|3690.42|3691.86|3691.86|3690.11|3690.11|0
1646751220000|2022-03-08 14:53:40|3691.05|3691.05|3688.04|3688.04|3691.05|3691.05|3688.04|3688.04|0
1646751230000|2022-03-08 14:53:50|3688|3688|3686.79|3686.79|3688.5|3688.5|3686.79|3686.79|0
1646751240000|2022-03-08 14:54:00|3686.89|3686.89|3687.07|3687.07|3687.22|3687.22|3686.76|3686.76|0
1646751250000|2022-03-08 14:54:10|3686.44|3686.44|3686.76|3686.76|3686.76|3686.76|3686.44|3686.44|0
1646751260000|2022-03-08 14:54:20|3686.13|3686.13|3685.71|3685.71|3686.13|3686.13|3685.71|3685.71|0
1646751270000|2022-03-08 14:54:30|3685.76|3685.76|3685.91|3685.91|3685.91|3685.91|3685.76|3685.76|0
1646751280000|2022-03-08 14:54:40|3686.53|3686.53|3686.24|3686.24|3686.77|3686.77|3686.24|3686.24|0
1646751290000|2022-03-08 14:54:50|3686.09|3686.09|3685.75|3685.75|3686.21|3686.21|3685.75|3685.75|0
1646751300000|2022-03-08 14:55:00|3685.44|3685.44|3686.63|3686.63|3686.63|3686.63|3685.44|3685.44|0
1646751310000|2022-03-08 14:55:10|3687.17|3687.17|3685.83|3685.83|3687.36|3687.36|3685.21|3685.21|0
1646751320000|2022-03-08 14:55:20|3686.77|3686.77|3685.74|3685.74|3686.77|3686.77|3685.65|3685.65|0
1646751330000|2022-03-08 14:55:30|3685.68|3685.68|3684.43|3684.43|3685.87|3685.87|3684.43|3684.43|0
1646751340000|2022-03-08 14:55:40|3684.74|3684.74|3685.11|3685.11|3685.11|3685.11|3684.38|3684.38|0
1646751350000|2022-03-08 14:55:50|3685.02|3685.02|3685.73|3685.73|3685.88|3685.88|3684.94|3684.94|0
1646751360000|2022-03-08 14:56:00|3685.77|3685.77|3685.55|3685.55|3686.02|3686.02|3685.09|3685.09|0
1646751370000|2022-03-08 14:56:10|3685.83|3685.83|3688.22|3688.22|3688.22|3688.22|3685.74|3685.74|0
1646751380000|2022-03-08 14:56:20|3688.53|3688.53|3688.5|3688.5|3688.56|3688.56|3688.22|3688.22|0
1646751390000|2022-03-08 14:56:30|3688.44|3688.44|3689.76|3689.76|3689.76|3689.76|3688.44|3688.44|0
1646751400000|2022-03-08 14:56:40|3689.82|3689.82|3690.3|3690.3|3690.3|3690.3|3689.82|3689.82|0
1646751410000|2022-03-08 14:56:50|3690.25|3690.25|3691.79|3691.79|3691.95|3691.95|3690.25|3690.25|0
1646751420000|2022-03-08 14:57:00|3691.16|3691.16|3691.68|3691.68|3692.29|3692.29|3691.16|3691.16|0
1646751430000|2022-03-08 14:57:10|3691.64|3691.64|3691.6|3691.6|3691.73|3691.73|3691.5|3691.5|0
1646751440000|2022-03-08 14:57:20|3691.54|3691.54|3691.63|3691.63|3691.94|3691.94|3691.29|3691.29|0
1646751450000|2022-03-08 14:57:30|3691.71|3691.71|3691.99|3691.99|3692.77|3692.77|3691.71|3691.71|0
1646751460000|2022-03-08 14:57:40|3691.84|3691.84|3692.27|3692.27|3692.42|3692.42|3691.84|3691.84|0
1646751470000|2022-03-08 14:57:50|3692.89|3692.89|3693.57|3693.57|3693.57|3693.57|3692.89|3692.89|0
1646751480000|2022-03-08 14:58:00|3693.66|3693.66|3693.93|3693.93|3694.02|3694.02|3693.57|3693.57|0
1646751490000|2022-03-08 14:58:10|3693.87|3693.87|3695.51|3695.51|3695.73|3695.73|3693.87|3693.87|0
1646751500000|2022-03-08 14:58:20|3695.32|3695.32|3694.1|3694.1|3695.32|3695.32|3694.1|3694.1|0
1646751510000|2022-03-08 14:58:30|3693.7|3693.7|3694.12|3694.12|3694.28|3694.28|3693.56|3693.56|0
1646751520000|2022-03-08 14:58:40|3694.43|3694.43|3694.93|3694.93|3694.93|3694.93|3694.43|3694.43|0
1646751530000|2022-03-08 14:58:50|3694.74|3694.74|3693.45|3693.45|3694.74|3694.74|3693.15|3693.15|0
1646751540000|2022-03-08 14:59:00|3694.08|3694.08|3694.39|3694.39|3694.39|3694.39|3694.08|3694.08|0
1646751550000|2022-03-08 14:59:10|3694.67|3694.67|3694.67|3694.67|3694.67|3694.67|3694.67|3694.67|0
1646751560000|2022-03-08 14:59:20|3694.57|3694.57|3695.65|3695.65|3695.81|3695.81|3694.57|3694.57|0
1646751570000|2022-03-08 14:59:30|3695.84|3695.84|3695.57|3695.57|3695.84|3695.84|3695.57|3695.57|0
1646751580000|2022-03-08 14:59:40|3695.72|3695.72|3696.27|3696.27|3696.27|3696.27|3695.64|3695.64|0
1646751590000|2022-03-08 14:59:50|3696.33|3696.33|3695.6|3695.6|3696.49|3696.49|3695.6|3695.6|0
1646751600000|2022-03-08 15:00:00|3695.44|3695.44|3694.44|3694.44|3695.66|3695.66|3694.44|3694.44|0
1646751610000|2022-03-08 15:00:10|3694.29|3694.29|3693.82|3693.82|3694.44|3694.44|3693.82|3693.82|0
1646751620000|2022-03-08 15:00:20|3693.6|3693.6|3692.22|3692.22|3693.6|3693.6|3692.22|3692.22|0
1646751630000|2022-03-08 15:00:30|3692.13|3692.13|3692.65|3692.65|3692.71|3692.71|3692.13|3692.13|0
1646751640000|2022-03-08 15:00:40|3692.03|3692.03|3692.12|3692.12|3692.12|3692.12|3692.03|3692.03|0
1646751650000|2022-03-08 15:00:50|3692.43|3692.43|3692.74|3692.74|3692.74|3692.74|3692.43|3692.43|0
1646751660000|2022-03-08 15:01:00|3692.84|3692.84|3694.39|3694.39|3694.39|3694.39|3692.65|3692.65|0
1646751670000|2022-03-08 15:01:10|3694.7|3694.7|3695.77|3695.77|3695.77|3695.77|3694.7|3694.7|0
1646751680000|2022-03-08 15:01:20|3696.39|3696.39|3697.16|3697.16|3697.66|3697.66|3696.39|3696.39|0
1646751690000|2022-03-08 15:01:30|3697.78|3697.78|3697.78|3697.78|3697.78|3697.78|3697.78|3697.78|0
1646751700000|2022-03-08 15:01:40|3697.16|3697.16|3695.76|3695.76|3697.56|3697.56|3695.76|3695.76|0
1646751710000|2022-03-08 15:01:50|3695.91|3695.91|3696.07|3696.07|3696.07|3696.07|3695.91|3695.91|0
1646751720000|2022-03-08 15:02:00|3696.44|3696.44|3696.56|3696.56|3697.06|3697.06|3696.44|3696.44|0
1646751730000|2022-03-08 15:02:10|3695.63|3695.63|3695.13|3695.13|3695.63|3695.63|3694.96|3694.96|0
1646751740000|2022-03-08 15:02:20|3695.07|3695.07|3693.54|3693.54|3695.07|3695.07|3693.54|3693.54|0
1646751750000|2022-03-08 15:02:30|3693.23|3693.23|3691.68|3691.68|3693.23|3693.23|3691.68|3691.68|0
1646751760000|2022-03-08 15:02:40|3691.84|3691.84|3690.6|3690.6|3691.84|3691.84|3690.6|3690.6|0
1646751770000|2022-03-08 15:02:50|3690.02|3690.02|3689.33|3689.33|3690.02|3690.02|3689.24|3689.24|0
1646751780000|2022-03-08 15:03:00|3689|3689|3688.53|3688.53|3689.16|3689.16|3688.22|3688.22|0
1646751790000|2022-03-08 15:03:10|3687.91|3687.91|3687.76|3687.76|3688.31|3688.31|3687.51|3687.51|0
1646751800000|2022-03-08 15:03:20|3688.07|3688.07|3686.8|3686.8|3688.38|3688.38|3686.59|3686.59|0
1646751810000|2022-03-08 15:03:30|3686.89|3686.89|3687.08|3687.08|3687.08|3687.08|3686.77|3686.77|0
1646751820000|2022-03-08 15:03:40|3687.02|3687.02|3687.36|3687.36|3687.36|3687.36|3686.91|3686.91|0
1646751830000|2022-03-08 15:03:50|3687.18|3687.18|3687.81|3687.81|3687.81|3687.81|3687.18|3687.18|0
1646751840000|2022-03-08 15:04:00|3687.03|3687.03|3686.4|3686.4|3687.35|3687.35|3686.18|3686.18|0
1646751850000|2022-03-08 15:04:10|3686.09|3686.09|3684.87|3684.87|3686.09|3686.09|3684.87|3684.87|0
1646751860000|2022-03-08 15:04:20|3684.41|3684.41|3684.57|3684.57|3684.57|3684.57|3683.69|3683.69|0
1646751870000|2022-03-08 15:04:30|3687.06|3687.06|3686.64|3686.64|3687.55|3687.55|3686.64|3686.64|0
1646751880000|2022-03-08 15:04:40|3686.74|3686.74|3686|3686|3686.74|3686.74|3686|3686|0
1646751890000|2022-03-08 15:04:50|3685.68|3685.68|3684.65|3684.65|3685.68|3685.68|3684.3|3684.3|0
1646751900000|2022-03-08 15:05:00|3684.69|3684.69|3686.39|3686.39|3686.39|3686.39|3684.69|3684.69|0
1646751910000|2022-03-08 15:05:10|3686.7|3686.7|3688.34|3688.34|3688.34|3688.34|3686.7|3686.7|0
1646751920000|2022-03-08 15:05:20|3688.65|3688.65|3688.75|3688.75|3688.93|3688.93|3688.65|3688.65|0
1646751930000|2022-03-08 15:05:30|3688.59|3688.59|3689.07|3689.07|3689.69|3689.69|3688.42|3688.42|0
1646751940000|2022-03-08 15:05:40|3688.76|3688.76|3688.5|3688.5|3688.76|3688.76|3688.41|3688.41|0
1646751950000|2022-03-08 15:05:50|3688.19|3688.19|3688.35|3688.35|3688.54|3688.54|3688.19|3688.19|0
1646751960000|2022-03-08 15:06:00|3688.45|3688.45|3687.5|3687.5|3688.45|3688.45|3687.36|3687.36|0
1646751970000|2022-03-08 15:06:10|3688.12|3688.12|3686.56|3686.56|3689.05|3689.05|3686.37|3686.37|0
1646751980000|2022-03-08 15:06:20|3686.5|3686.5|3687.51|3687.51|3687.51|3687.51|3684.95|3684.95|0
1646751990000|2022-03-08 15:06:30|3687.05|3687.05|3687.05|3687.05|3687.36|3687.36|3687.05|3687.05|0
1646752000000|2022-03-08 15:06:40|3687.2|3687.2|3688.24|3688.24|3688.37|3688.37|3687.2|3687.2|0
1646752010000|2022-03-08 15:06:50|3687.93|3687.93|3686.85|3686.85|3687.93|3687.93|3686.85|3686.85|0
1646752020000|2022-03-08 15:07:00|3686.97|3686.97|3681.71|3681.71|3686.97|3686.97|3681.71|3681.71|0
1646752030000|2022-03-08 15:07:10|3682.33|3682.33|3681.74|3681.74|3682.61|3682.61|3681.74|3681.74|0
1646752040000|2022-03-08 15:07:20|3681.58|3681.58|3679.65|3679.65|3681.58|3681.58|3679.3|3679.3|0
1646752050000|2022-03-08 15:07:30|3679.95|3679.95|3679.8|3679.8|3680.23|3680.23|3679.76|3679.76|0
1646752060000|2022-03-08 15:07:40|3679.89|3679.89|3679.68|3679.68|3679.89|3679.89|3679.58|3679.58|0
1646752070000|2022-03-08 15:07:50|3679.37|3679.37|3679.78|3679.78|3679.78|3679.78|3679.37|3679.37|0
1646752080000|2022-03-08 15:08:00|3679.87|3679.87|3681.04|3681.04|3681.04|3681.04|3679.87|3679.87|0
1646752090000|2022-03-08 15:08:10|3680.73|3680.73|3677.66|3677.66|3680.73|3680.73|3677.58|3677.58|0
1646752100000|2022-03-08 15:08:20|3677.97|3677.97|3681.02|3681.02|3681.02|3681.02|3677.97|3677.97|0
1646752110000|2022-03-08 15:08:30|3681.29|3681.29|3682.92|3682.92|3683.29|3683.29|3680.82|3680.82|0
1646752120000|2022-03-08 15:08:40|3682.62|3682.62|3683.27|3683.27|3683.54|3683.54|3682.62|3682.62|0
1646752130000|2022-03-08 15:08:50|3682.96|3682.96|3682.18|3682.18|3682.96|3682.96|3682.11|3682.11|0
1646752140000|2022-03-08 15:09:00|3682.49|3682.49|3681.95|3681.95|3682.49|3682.49|3681.56|3681.56|0
1646752150000|2022-03-08 15:09:10|3681.77|3681.77|3680.32|3680.32|3681.77|3681.77|3680.32|3680.32|0
1646752160000|2022-03-08 15:09:20|3679.69|3679.69|3680.23|3680.23|3680.23|3680.23|3679.69|3679.69|0
1646752170000|2022-03-08 15:09:30|3680.14|3680.14|3680.3|3680.3|3680.3|3680.3|3679.67|3679.67|0
1646752180000|2022-03-08 15:09:40|3680.39|3680.39|3680.24|3680.24|3680.7|3680.7|3680.24|3680.24|0
1646752190000|2022-03-08 15:09:50|3679.62|3679.62|3677.97|3677.97|3679.98|3679.98|3677.97|3677.97|0
1646752200000|2022-03-08 15:10:00|3677.87|3677.87|3678.53|3678.53|3678.53|3678.53|3677.85|3677.85|0
1646752210000|2022-03-08 15:10:10|3678.69|3678.69|3677.77|3677.77|3679.18|3679.18|3677.77|3677.77|0
1646752220000|2022-03-08 15:10:20|3677.62|3677.62|3676.46|3676.46|3677.62|3677.62|3676.46|3676.46|0
1646752230000|2022-03-08 15:10:30|3676.28|3676.28|3675|3675|3676.28|3676.28|3674.69|3674.69|0
1646752240000|2022-03-08 15:10:40|3674.91|3674.91|3675.76|3675.76|3676.12|3676.12|3674.91|3674.91|0
1646752250000|2022-03-08 15:10:50|3675.68|3675.68|3674.76|3674.76|3675.68|3675.68|3674.23|3674.23|0
1646752260000|2022-03-08 15:11:00|3674.45|3674.45|3675.3|3675.3|3675.3|3675.3|3674.45|3674.45|0
1646752270000|2022-03-08 15:11:10|3675.29|3675.29|3675.31|3675.31|3675.62|3675.62|3675.13|3675.13|0
1646752280000|2022-03-08 15:11:20|3675|3675|3675.87|3675.87|3675.96|3675.96|3675|3675|0
1646752290000|2022-03-08 15:11:30|3675.81|3675.81|3675.78|3675.78|3675.81|3675.81|3675.62|3675.62|0
1646752300000|2022-03-08 15:11:40|3676.09|3676.09|3676.76|3676.76|3676.94|3676.94|3676.09|3676.09|0
1646752310000|2022-03-08 15:11:50|3676.7|3676.7|3677.36|3677.36|3677.36|3677.36|3676.6|3676.6|0
1646752320000|2022-03-08 15:12:00|3677.27|3677.27|3677.58|3677.58|3677.58|3677.58|3677.27|3677.27|0
1646752330000|2022-03-08 15:12:10|3677.75|3677.75|3679.56|3679.56|3680.16|3680.16|3677.75|3677.75|0
1646752340000|2022-03-08 15:12:20|3679.63|3679.63|3680.71|3680.71|3680.71|3680.71|3679.6|3679.6|0
1646752350000|2022-03-08 15:12:30|3680.4|3680.4|3680.19|3680.19|3680.71|3680.71|3680.19|3680.19|0
1646752360000|2022-03-08 15:12:40|3680.03|3680.03|3680.31|3680.31|3680.31|3680.31|3679.69|3679.69|0
1646752370000|2022-03-08 15:12:50|3680.25|3680.25|3680.1|3680.1|3680.25|3680.25|3680.1|3680.1|0
1646752380000|2022-03-08 15:13:00|3679.79|3679.79|3678.33|3678.33|3679.79|3679.79|3678.24|3678.24|0
1646752390000|2022-03-08 15:13:10|3678.64|3678.64|3680.51|3680.51|3680.66|3680.66|3678.64|3678.64|0
1646752400000|2022-03-08 15:13:20|3680.66|3680.66|3681.69|3681.69|3681.69|3681.69|3680.66|3680.66|0
1646752410000|2022-03-08 15:13:30|3681.06|3681.06|3682|3682|3682|3682|3681.06|3681.06|0
1646752420000|2022-03-08 15:13:40|3682.18|3682.18|3680.51|3680.51|3682.18|3682.18|3680.51|3680.51|0
1646752430000|2022-03-08 15:13:50|3680.41|3680.41|3677.38|3677.38|3680.41|3680.41|3677.38|3677.38|0
1646752440000|2022-03-08 15:14:00|3677.29|3677.29|3676.49|3676.49|3677.29|3677.29|3675.93|3675.93|0
1646752450000|2022-03-08 15:14:10|3676.8|3676.8|3676.61|3676.61|3676.92|3676.92|3676.61|3676.61|0
1646752460000|2022-03-08 15:14:20|3676.3|3676.3|3674.94|3674.94|3676.3|3676.3|3674.63|3674.63|0
1646752470000|2022-03-08 15:14:30|3675.09|3675.09|3675.74|3675.74|3675.74|3675.74|3675.09|3675.09|0
1646752480000|2022-03-08 15:14:40|3675.43|3675.43|3674.81|3674.81|3675.43|3675.43|3674.81|3674.81|0
1646752490000|2022-03-08 15:14:50|3673.88|3673.88|3676.4|3676.4|3676.4|3676.4|3673.88|3673.88|0
1646752500000|2022-03-08 15:15:00|3676.25|3676.25|3676.62|3676.62|3676.62|3676.62|3675.91|3675.91|0
1646752510000|2022-03-08 15:15:10|3676.46|3676.46|3676.46|3676.46|3676.77|3676.77|3676.06|3676.06|0
1646752520000|2022-03-08 15:15:20|3676.34|3676.34|3676.59|3676.59|3676.9|3676.9|3676.08|3676.08|0
1646752530000|2022-03-08 15:15:30|3676.65|3676.65|3676.69|3676.69|3677|3677|3676.54|3676.54|0
1646752540000|2022-03-08 15:15:40|3676.6|3676.6|3676.71|3676.71|3676.71|3676.71|3676.4|3676.4|0
1646752550000|2022-03-08 15:15:50|3676.76|3676.76|3679.03|3679.03|3679.03|3679.03|3676.76|3676.76|0
1646752560000|2022-03-08 15:16:00|3678.72|3678.72|3680.22|3680.22|3680.53|3680.53|3678.57|3678.57|0
1646752570000|2022-03-08 15:16:10|3679.45|3679.45|3679.14|3679.14|3679.45|3679.45|3679.14|3679.14|0
1646752580000|2022-03-08 15:16:20|3679.08|3679.08|3680.54|3680.54|3680.82|3680.82|3679.08|3679.08|0
1646752590000|2022-03-08 15:16:30|3680.85|3680.85|3679.81|3679.81|3680.89|3680.89|3679.71|3679.71|0
1646752600000|2022-03-08 15:16:40|3679.76|3679.76|3680.48|3680.48|3680.48|3680.48|3679.76|3679.76|0
1646752610000|2022-03-08 15:16:50|3680.79|3680.79|3680.5|3680.5|3680.84|3680.84|3679.73|3679.73|0
1646752620000|2022-03-08 15:17:00|3680.15|3680.15|3679.74|3679.74|3680.15|3680.15|3679.41|3679.41|0
1646752630000|2022-03-08 15:17:10|3679.56|3679.56|3679.43|3679.43|3679.56|3679.56|3678.84|3678.84|0
1646752640000|2022-03-08 15:17:20|3679.89|3679.89|3679.12|3679.12|3679.89|3679.89|3679.12|3679.12|0
1646752650000|2022-03-08 15:17:30|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|0
1646752660000|2022-03-08 15:17:40|3679.12|3679.12|3678.9|3678.9|3679.12|3679.12|3678.81|3678.81|0
1646752670000|2022-03-08 15:17:50|3678.13|3678.13|3679.67|3679.67|3679.67|3679.67|3678.13|3678.13|0
1646752680000|2022-03-08 15:18:00|3678.74|3678.74|3676.91|3676.91|3678.81|3678.81|3675.61|3675.61|0
1646752690000|2022-03-08 15:18:10|3676.29|3676.29|3676.17|3676.17|3676.35|3676.35|3675.42|3675.42|0
1646752700000|2022-03-08 15:18:20|3675.8|3675.8|3673.78|3673.78|3676.09|3676.09|3673.78|3673.78|0
1646752710000|2022-03-08 15:18:30|3675.02|3675.02|3676.77|3676.77|3676.77|3676.77|3675.02|3675.02|0
1646752720000|2022-03-08 15:18:40|3677.39|3677.39|3677.11|3677.11|3677.39|3677.39|3676.62|3676.62|0
1646752730000|2022-03-08 15:18:50|3676.96|3676.96|3675.9|3675.9|3676.96|3676.96|3675.77|3675.77|0
1646752740000|2022-03-08 15:19:00|3675.59|3675.59|3676.38|3676.38|3676.38|3676.38|3675.37|3675.37|0
1646752750000|2022-03-08 15:19:10|3676.84|3676.84|3681.05|3681.05|3681.52|3681.52|3676.84|3676.84|0
1646752760000|2022-03-08 15:19:20|3681.21|3681.21|3678.39|3678.39|3681.21|3681.21|3677.89|3677.89|0
1646752770000|2022-03-08 15:19:30|3678.55|3678.55|3678.82|3678.82|3679.01|3679.01|3677.92|3677.92|0
1646752780000|2022-03-08 15:19:40|3679.45|3679.45|3678.94|3678.94|3679.45|3679.45|3678.84|3678.84|0
1646752790000|2022-03-08 15:19:50|3679.25|3679.25|3678.52|3678.52|3679.29|3679.29|3678.52|3678.52|0
1646752800000|2022-03-08 15:20:00|3678.67|3678.67|3678.58|3678.58|3679.58|3679.58|3678.58|3678.58|0
1646752810000|2022-03-08 15:20:10|3678.27|3678.27|3676.95|3676.95|3678.31|3678.31|3676.87|3676.87|0
1646752820000|2022-03-08 15:20:20|3677.27|3677.27|3677.66|3677.66|3677.66|3677.66|3677.27|3677.27|0
1646752830000|2022-03-08 15:20:30|3677.84|3677.84|3675.98|3675.98|3677.94|3677.94|3675.98|3675.98|0
1646752840000|2022-03-08 15:20:40|3675.67|3675.67|3672.83|3672.83|3675.67|3675.67|3672.79|3672.79|0
1646752850000|2022-03-08 15:20:50|3672.88|3672.88|3672.95|3672.95|3672.95|3672.95|3672.88|3672.88|0
1646752860000|2022-03-08 15:21:00|3672.87|3672.87|3672.56|3672.56|3672.87|3672.87|3672.51|3672.51|0
1646752870000|2022-03-08 15:21:10|3672.24|3672.24|3672.57|3672.57|3672.69|3672.69|3672.24|3672.24|0
1646752880000|2022-03-08 15:21:20|3672.26|3672.26|3670.77|3670.77|3672.26|3672.26|3670.42|3670.42|0
1646752890000|2022-03-08 15:21:30|3670.63|3670.63|3670.69|3670.69|3670.85|3670.85|3670.54|3670.54|0
1646752900000|2022-03-08 15:21:40|3670.58|3670.58|3669.71|3669.71|3670.58|3670.58|3669.19|3669.19|0
1646752910000|2022-03-08 15:21:50|3669.8|3669.8|3670.06|3670.06|3670.17|3670.17|3669.8|3669.8|0
1646752920000|2022-03-08 15:22:00|3672.54|3672.54|3673.16|3673.16|3673.47|3673.47|3672.54|3672.54|0
1646752930000|2022-03-08 15:22:10|3673.08|3673.08|3673.36|3673.36|3673.36|3673.36|3671.99|3671.99|0
1646752940000|2022-03-08 15:22:20|3673.45|3673.45|3675.08|3675.08|3675.08|3675.08|3673.45|3673.45|0
1646752950000|2022-03-08 15:22:30|3674.9|3674.9|3675.07|3675.07|3675.07|3675.07|3674.9|3674.9|0
1646752960000|2022-03-08 15:22:40|3674.96|3674.96|3674.71|3674.71|3675.01|3675.01|3674.71|3674.71|0
1646752970000|2022-03-08 15:22:50|3674.62|3674.62|3675.35|3675.35|3675.35|3675.35|3674.62|3674.62|0
1646752980000|2022-03-08 15:23:00|3675.45|3675.45|3676.1|3676.1|3676.1|3676.1|3675.17|3675.17|0
1646752990000|2022-03-08 15:23:10|3675.96|3675.96|3676.69|3676.69|3676.69|3676.69|3675.89|3675.89|0
1646753000000|2022-03-08 15:23:20|3676.75|3676.75|3676.32|3676.32|3676.75|3676.75|3676.32|3676.32|0
1646753010000|2022-03-08 15:23:30|3676.41|3676.41|3678.79|3678.79|3678.79|3678.79|3676.41|3676.41|0
1646753020000|2022-03-08 15:23:40|3678.88|3678.88|3679.58|3679.58|3679.58|3679.58|3678.88|3678.88|0
1646753030000|2022-03-08 15:23:50|3679.77|3679.77|3679.69|3679.69|3679.77|3679.77|3679.23|3679.23|0
1646753040000|2022-03-08 15:24:00|3680.62|3680.62|3680.35|3680.35|3680.62|3680.62|3679.46|3679.46|0
1646753050000|2022-03-08 15:24:10|3679.95|3679.95|3678.75|3678.75|3680.05|3680.05|3678.44|3678.44|0
1646753060000|2022-03-08 15:24:20|3679.06|3679.06|3677.2|3677.2|3679.06|3679.06|3677.2|3677.2|0
1646753070000|2022-03-08 15:24:30|3677.51|3677.51|3675.89|3675.89|3677.51|3677.51|3675.4|3675.4|0
1646753080000|2022-03-08 15:24:40|3676.2|3676.2|3674.4|3674.4|3676.2|3676.2|3674.4|3674.4|0
1646753090000|2022-03-08 15:24:50|3674.1|3674.1|3671.07|3671.07|3674.1|3674.1|3671.07|3671.07|0
1646753100000|2022-03-08 15:25:00|3670.76|3670.76|3669.96|3669.96|3670.76|3670.76|3669.31|3669.31|0
1646753110000|2022-03-08 15:25:10|3670.08|3670.08|3669.64|3669.64|3670.26|3670.26|3669.64|3669.64|0
1646753120000|2022-03-08 15:25:20|3669.52|3669.52|3669.74|3669.74|3670.14|3670.14|3669.37|3669.37|0
1646753130000|2022-03-08 15:25:30|3669.62|3669.62|3671.34|3671.34|3671.34|3671.34|3669.62|3669.62|0
1646753140000|2022-03-08 15:25:40|3671.23|3671.23|3671.5|3671.5|3671.5|3671.5|3670.7|3670.7|0
1646753150000|2022-03-08 15:25:50|3671.81|3671.81|3670.95|3670.95|3672.06|3672.06|3670.95|3670.95|0
1646753160000|2022-03-08 15:26:00|3671.26|3671.26|3670.95|3670.95|3672.03|3672.03|3670.95|3670.95|0
1646753170000|2022-03-08 15:26:10|3670.64|3670.64|3670.48|3670.48|3670.95|3670.95|3670.48|3670.48|0
1646753180000|2022-03-08 15:26:20|3670.39|3670.39|3670.2|3670.2|3670.39|3670.39|3670.2|3670.2|0
1646753190000|2022-03-08 15:26:30|3670.48|3670.48|3671.75|3671.75|3671.79|3671.79|3670.17|3670.17|0
1646753200000|2022-03-08 15:26:40|3671.29|3671.29|3670.23|3670.23|3671.29|3671.29|3670.23|3670.23|0
1646753210000|2022-03-08 15:26:50|3669.92|3669.92|3669.86|3669.86|3670.14|3670.14|3669.83|3669.83|0
1646753220000|2022-03-08 15:27:00|3669.71|3669.71|3670.63|3670.63|3670.79|3670.79|3669.09|3669.09|0
1646753230000|2022-03-08 15:27:10|3670.17|3670.17|3672.27|3672.27|3672.27|3672.27|3670.17|3670.17|0
1646753240000|2022-03-08 15:27:20|3672.12|3672.12|3671.5|3671.5|3672.12|3672.12|3670.87|3670.87|0
1646753250000|2022-03-08 15:27:30|3671.35|3671.35|3670.99|3670.99|3671.66|3671.66|3670.08|3670.08|0
1646753260000|2022-03-08 15:27:40|3671.3|3671.3|3671.53|3671.53|3671.85|3671.85|3671.3|3671.3|0
1646753270000|2022-03-08 15:27:50|3671.22|3671.22|3671.1|3671.1|3671.22|3671.22|3670.94|3670.94|0
1646753280000|2022-03-08 15:28:00|3670.79|3670.79|3669.92|3669.92|3670.85|3670.85|3669.92|3669.92|0
1646753290000|2022-03-08 15:28:10|3669.96|3669.96|3670.89|3670.89|3671.2|3671.2|3669.96|3669.96|0
1646753300000|2022-03-08 15:28:20|3670.58|3670.58|3671.04|3671.04|3671.75|3671.75|3670.27|3670.27|0
1646753310000|2022-03-08 15:28:30|3670.41|3670.41|3671.13|3671.13|3671.13|3671.13|3670.41|3670.41|0
1646753320000|2022-03-08 15:28:40|3671.44|3671.44|3671.98|3671.98|3671.98|3671.98|3671.05|3671.05|0
1646753330000|2022-03-08 15:28:50|3672.04|3672.04|3672.73|3672.73|3672.73|3672.73|3672.04|3672.04|0
1646753340000|2022-03-08 15:29:00|3672.85|3672.85|3673.26|3673.26|3673.98|3673.98|3672.85|3672.85|0
1646753350000|2022-03-08 15:29:10|3673.2|3673.2|3673.44|3673.44|3673.44|3673.44|3673.02|3673.02|0
1646753360000|2022-03-08 15:29:20|3674.07|3674.07|3675.37|3675.37|3675.37|3675.37|3674.07|3674.07|0
1646753370000|2022-03-08 15:29:30|3675.22|3675.22|3672.63|3672.63|3675.22|3675.22|3672.63|3672.63|0
1646753380000|2022-03-08 15:29:40|3672.47|3672.47|3672.47|3672.47|3672.47|3672.47|3672.47|3672.47|0
1646753390000|2022-03-08 15:29:50|3672.78|3672.78|3671.14|3671.14|3672.94|3672.94|3671.14|3671.14|0
1646753400000|2022-03-08 15:30:00|3671.2|3671.2|3671.14|3671.14|3671.2|3671.2|3670.74|3670.74|0
1646753410000|2022-03-08 15:30:10|3672.07|3672.07|3673.08|3673.08|3673.08|3673.08|3671.84|3671.84|0
1646753420000|2022-03-08 15:30:20|3673.17|3673.17|3675.41|3675.41|3675.41|3675.41|3673.17|3673.17|0
1646753430000|2022-03-08 15:30:30|3675.25|3675.25|3673.37|3673.37|3675.25|3675.25|3673.37|3673.37|0
1646753440000|2022-03-08 15:30:40|3673.05|3673.05|3673.29|3673.29|3673.37|3673.37|3672.86|3672.86|0
1646753450000|2022-03-08 15:30:50|3673.19|3673.19|3672.63|3672.63|3673.19|3673.19|3672.63|3672.63|0
1646753460000|2022-03-08 15:31:00|3672.48|3672.48|3671.16|3671.16|3672.56|3672.56|3670.85|3670.85|0
1646753470000|2022-03-08 15:31:10|3671.07|3671.07|3670.13|3670.13|3671.07|3671.07|3668.94|3668.94|0
1646753480000|2022-03-08 15:31:20|3669.94|3669.94|3670.46|3670.46|3670.46|3670.46|3668.7|3668.7|0
1646753490000|2022-03-08 15:31:30|3670.61|3670.61|3670.12|3670.12|3670.61|3670.61|3670.12|3670.12|0
1646753500000|2022-03-08 15:31:40|3670.75|3670.75|3670.12|3670.12|3670.75|3670.75|3670.12|3670.12|0
1646753510000|2022-03-08 15:31:50|3670.43|3670.43|3670.33|3670.33|3670.77|3670.77|3670.22|3670.22|0
1646753520000|2022-03-08 15:32:00|3670.02|3670.02|3669.59|3669.59|3670.12|3670.12|3669.18|3669.18|0
1646753530000|2022-03-08 15:32:10|3670.08|3670.08|3670.06|3670.06|3670.53|3670.53|3669.91|3669.91|0
1646753540000|2022-03-08 15:32:20|3670.22|3670.22|3669.26|3669.26|3670.22|3670.22|3669.26|3669.26|0
1646753550000|2022-03-08 15:32:30|3669.11|3669.11|3668.37|3668.37|3669.11|3669.11|3668.37|3668.37|0
1646753560000|2022-03-08 15:32:40|3668.19|3668.19|3669.06|3669.06|3669.28|3669.28|3668.19|3668.19|0
1646753570000|2022-03-08 15:32:50|3668.97|3668.97|3669.24|3669.24|3669.24|3669.24|3668.91|3668.91|0
1646753580000|2022-03-08 15:33:00|3669.33|3669.33|3669.14|3669.14|3669.88|3669.88|3669.14|3669.14|0
1646753590000|2022-03-08 15:33:10|3669.76|3669.76|3670.17|3670.17|3670.57|3670.57|3669.76|3669.76|0
1646753600000|2022-03-08 15:33:20|3669.86|3669.86|3671.5|3671.5|3671.5|3671.5|3669.86|3669.86|0
1646753610000|2022-03-08 15:33:30|3671.19|3671.19|3671.19|3671.19|3671.19|3671.19|3671.19|3671.19|0
1646753620000|2022-03-08 15:33:40|3671.31|3671.31|3670.71|3670.71|3671.39|3671.39|3670.71|3670.71|0
1646753630000|2022-03-08 15:33:50|3671.02|3671.02|3671.06|3671.06|3671.06|3671.06|3671.02|3671.02|0
1646753640000|2022-03-08 15:34:00|3671.25|3671.25|3672.7|3672.7|3672.7|3672.7|3671.25|3671.25|0
1646753650000|2022-03-08 15:34:10|3672.86|3672.86|3673.59|3673.59|3673.59|3673.59|3672.52|3672.52|0
1646753660000|2022-03-08 15:34:20|3673.43|3673.43|3673.8|3673.8|3673.8|3673.8|3673.43|3673.43|0
1646753670000|2022-03-08 15:34:30|3673.68|3673.68|3673.12|3673.12|3673.74|3673.74|3673.12|3673.12|0
1646753680000|2022-03-08 15:34:40|3673.21|3673.21|3674.27|3674.27|3674.51|3674.51|3673.21|3673.21|0
1646753690000|2022-03-08 15:34:50|3674.21|3674.21|3674.3|3674.3|3674.3|3674.3|3674.21|3674.21|0
1646753700000|2022-03-08 15:35:00|3674.61|3674.61|3675.39|3675.39|3675.39|3675.39|3674.61|3674.61|0
1646753710000|2022-03-08 15:35:10|3675.48|3675.48|3674.17|3674.17|3675.54|3675.54|3674.17|3674.17|0
1646753720000|2022-03-08 15:35:20|3674.08|3674.08|3673.58|3673.58|3674.08|3674.08|3673.27|3673.27|0
1646753730000|2022-03-08 15:35:30|3673.27|3673.27|3672.1|3672.1|3673.27|3673.27|3672.1|3672.1|0
1646753740000|2022-03-08 15:35:40|3672.56|3672.56|3673.52|3673.52|3673.77|3673.77|3672.56|3672.56|0
1646753750000|2022-03-08 15:35:50|3673.83|3673.83|3676.55|3676.55|3676.55|3676.55|3673.83|3673.83|0
1646753760000|2022-03-08 15:36:00|3676.24|3676.24|3677.63|3677.63|3677.97|3677.97|3676.08|3676.08|0
1646753770000|2022-03-08 15:36:10|3677.31|3677.31|3677.97|3677.97|3678.56|3678.56|3677.31|3677.31|0
1646753780000|2022-03-08 15:36:20|3678.28|3678.28|3679.19|3679.19|3679.83|3679.83|3678.28|3678.28|0
1646753790000|2022-03-08 15:36:30|3678.57|3678.57|3678.94|3678.94|3678.94|3678.94|3678.57|3678.57|0
1646753800000|2022-03-08 15:36:40|3679.03|3679.03|3680.06|3680.06|3680.09|3680.09|3678.74|3678.74|0
1646753810000|2022-03-08 15:36:50|3680.68|3680.68|3680.74|3680.74|3680.74|3680.74|3680.68|3680.68|0
1646753820000|2022-03-08 15:37:00|3680.62|3680.62|3681.24|3681.24|3681.24|3681.24|3680.62|3680.62|0
1646753830000|2022-03-08 15:37:10|3681.86|3681.86|3682.23|3682.23|3682.23|3682.23|3681.86|3681.86|0
1646753840000|2022-03-08 15:37:20|3682.85|3682.85|3682.32|3682.32|3682.95|3682.95|3682.32|3682.32|0
1646753850000|2022-03-08 15:37:30|3682.37|3682.37|3682.37|3682.37|3682.37|3682.37|3682.37|3682.37|0
1646753860000|2022-03-08 15:37:40|3681.43|3681.43|3681.43|3681.43|3681.43|3681.43|3681.43|3681.43|0
1646753870000|2022-03-08 15:37:50|3681.39|3681.39|3681.7|3681.7|3681.7|3681.7|3680.77|3680.77|0
1646753880000|2022-03-08 15:38:00|3681.89|3681.89|3682.92|3682.92|3682.92|3682.92|3681.89|3681.89|0
1646753890000|2022-03-08 15:38:10|3683.23|3683.23|3683.29|3683.29|3683.29|3683.29|3683.23|3683.23|0
1646753900000|2022-03-08 15:38:20|3683.91|3683.91|3683.75|3683.75|3683.91|3683.91|3683.51|3683.51|0
1646753910000|2022-03-08 15:38:30|3684.36|3684.36|3685.05|3685.05|3685.23|3685.23|3684.21|3684.21|0
1646753920000|2022-03-08 15:38:40|3684.42|3684.42|3684.76|3684.76|3685.21|3685.21|3684.42|3684.42|0
1646753930000|2022-03-08 15:38:50|3684.8|3684.8|3685.55|3685.55|3685.55|3685.55|3684.79|3684.79|0
1646753940000|2022-03-08 15:39:00|3685.6|3685.6|3685.48|3685.48|3685.6|3685.6|3685.13|3685.13|0
1646753950000|2022-03-08 15:39:10|3685.58|3685.58|3686.04|3686.04|3686.04|3686.04|3685.58|3685.58|0
1646753960000|2022-03-08 15:39:20|3686.19|3686.19|3686.31|3686.31|3686.35|3686.35|3685.99|3685.99|0
1646753970000|2022-03-08 15:39:30|3686.21|3686.21|3687.33|3687.33|3687.33|3687.33|3686.21|3686.21|0
1646753980000|2022-03-08 15:39:40|3687.48|3687.48|3687.2|3687.2|3687.6|3687.6|3686.61|3686.61|0
1646753990000|2022-03-08 15:39:50|3686.92|3686.92|3687.08|3687.08|3687.08|3687.08|3685.72|3685.72|0
1646754000000|2022-03-08 15:40:00|3687.45|3687.45|3685.41|3685.41|3687.45|3687.45|3685.41|3685.41|0
1646754010000|2022-03-08 15:40:10|3685.47|3685.47|3685.52|3685.52|3685.52|3685.52|3685.47|3685.47|0
1646754020000|2022-03-08 15:40:20|3685.48|3685.48|3685.04|3685.04|3686.87|3686.87|3684.73|3684.73|0
1646754030000|2022-03-08 15:40:30|3685.98|3685.98|3683.67|3683.67|3686.13|3686.13|3683.67|3683.67|0
1646754040000|2022-03-08 15:40:40|3683.04|3683.04|3682.95|3682.95|3683.04|3683.04|3682.69|3682.69|0
1646754050000|2022-03-08 15:40:50|3682.63|3682.63|3681.02|3681.02|3682.63|3682.63|3680.67|3680.67|0
1646754060000|2022-03-08 15:41:00|3680.83|3680.83|3680.77|3680.77|3680.83|3680.83|3680.65|3680.65|0
1646754070000|2022-03-08 15:41:10|3679.83|3679.83|3679.37|3679.37|3680.14|3680.14|3679.37|3679.37|0
1646754080000|2022-03-08 15:41:20|3679.25|3679.25|3678.48|3678.48|3679.25|3679.25|3678.48|3678.48|0
1646754090000|2022-03-08 15:41:30|3678.95|3678.95|3682.06|3682.06|3683.51|3683.51|3678.95|3678.95|0
1646754100000|2022-03-08 15:41:40|3682.03|3682.03|3683.84|3683.84|3683.84|3683.84|3681.97|3681.97|0
1646754110000|2022-03-08 15:41:50|3684.3|3684.3|3684.39|3684.39|3684.39|3684.39|3683.99|3683.99|0
1646754120000|2022-03-08 15:42:00|3684.27|3684.27|3683.8|3683.8|3684.46|3684.46|3683.49|3683.49|0
1646754130000|2022-03-08 15:42:10|3684.11|3684.11|3684.65|3684.65|3684.81|3684.81|3684.11|3684.11|0
1646754140000|2022-03-08 15:42:20|3684.61|3684.61|3684.16|3684.16|3685.26|3685.26|3684.16|3684.16|0
1646754150000|2022-03-08 15:42:30|3684.78|3684.78|3686.57|3686.57|3686.57|3686.57|3684.78|3684.78|0
1646754160000|2022-03-08 15:42:40|3685.95|3685.95|3686.77|3686.77|3686.77|3686.77|3685.95|3685.95|0
1646754170000|2022-03-08 15:42:50|3686.59|3686.59|3686.59|3686.59|3686.59|3686.59|3686.28|3686.28|0
1646754180000|2022-03-08 15:43:00|3686.13|3686.13|3685.88|3685.88|3686.34|3686.34|3685.1|3685.1|0
1646754190000|2022-03-08 15:43:10|3686.03|3686.03|3684.27|3684.27|3686.03|3686.03|3684.27|3684.27|0
1646754200000|2022-03-08 15:43:20|3684.89|3684.89|3684.44|3684.44|3685.51|3685.51|3684.44|3684.44|0
1646754210000|2022-03-08 15:43:30|3684.21|3684.21|3684.15|3684.15|3684.49|3684.49|3684.15|3684.15|0
1646754220000|2022-03-08 15:43:40|3684.09|3684.09|3683.76|3683.76|3684.09|3684.09|3683.53|3683.53|0
1646754230000|2022-03-08 15:43:50|3682.83|3682.83|3683.14|3683.14|3683.14|3683.14|3682.83|3682.83|0
1646754240000|2022-03-08 15:44:00|3683.25|3683.25|3682.63|3682.63|3683.35|3683.35|3682.63|3682.63|0
1646754250000|2022-03-08 15:44:10|3682.38|3682.38|3681.61|3681.61|3682.38|3682.38|3681.3|3681.3|0
1646754260000|2022-03-08 15:44:20|3681.65|3681.65|3682.08|3682.08|3682.08|3682.08|3681.65|3681.65|0
1646754270000|2022-03-08 15:44:30|3682.7|3682.7|3680.28|3680.28|3682.72|3682.72|3680.28|3680.28|0
1646754280000|2022-03-08 15:44:40|3680.59|3680.59|3681.16|3681.16|3681.93|3681.93|3680.59|3680.59|0
1646754290000|2022-03-08 15:44:50|3681.01|3681.01|3681.56|3681.56|3681.56|3681.56|3680.93|3680.93|0
1646754300000|2022-03-08 15:45:00|3682.18|3682.18|3681.38|3681.38|3682.18|3682.18|3681.07|3681.07|0
1646754310000|2022-03-08 15:45:10|3681.69|3681.69|3682.31|3682.31|3682.31|3682.31|3681.69|3681.69|0
1646754320000|2022-03-08 15:45:20|3682.62|3682.62|3682.44|3682.44|3682.62|3682.62|3682|3682|0
1646754330000|2022-03-08 15:45:30|3682.75|3682.75|3683.55|3683.55|3683.55|3683.55|3682.46|3682.46|0
1646754340000|2022-03-08 15:45:40|3683.59|3683.59|3683.81|3683.81|3683.81|3683.81|3683.59|3683.59|0
1646754350000|2022-03-08 15:45:50|3683.96|3683.96|3684.32|3684.32|3684.32|3684.32|3683.96|3683.96|0
1646754360000|2022-03-08 15:46:00|3684.17|3684.17|3683.22|3683.22|3684.23|3684.23|3683.22|3683.22|0
1646754370000|2022-03-08 15:46:10|3683.53|3683.53|3683.19|3683.19|3683.84|3683.84|3681.63|3681.63|0
1646754380000|2022-03-08 15:46:20|3683.5|3683.5|3683.44|3683.44|3683.5|3683.5|3683.32|3683.32|0
1646754390000|2022-03-08 15:46:30|3683.26|3683.26|3684.91|3684.91|3685.07|3685.07|3683.26|3683.26|0
1646754400000|2022-03-08 15:46:40|3684.6|3684.6|3681.65|3681.65|3684.6|3684.6|3681.65|3681.65|0
1646754410000|2022-03-08 15:46:50|3681.48|3681.48|3682.14|3682.14|3682.45|3682.45|3681.48|3681.48|0
1646754420000|2022-03-08 15:47:00|3681.83|3681.83|3681.35|3681.35|3681.92|3681.92|3681.35|3681.35|0
1646754430000|2022-03-08 15:47:10|3681.25|3681.25|3680.69|3680.69|3681.25|3681.25|3680.69|3680.69|0
1646754440000|2022-03-08 15:47:20|3680.38|3680.38|3681.45|3681.45|3681.45|3681.45|3680.38|3680.38|0
1646754450000|2022-03-08 15:47:30|3681.3|3681.3|3682.64|3682.64|3682.64|3682.64|3680.68|3680.68|0
1646754460000|2022-03-08 15:47:40|3682.46|3682.46|3681.85|3681.85|3682.46|3682.46|3681.42|3681.42|0
1646754470000|2022-03-08 15:47:50|3681.07|3681.07|3681.1|3681.1|3681.1|3681.1|3680.47|3680.47|0
1646754480000|2022-03-08 15:48:00|3681.28|3681.28|3681.28|3681.28|3681.34|3681.34|3681.19|3681.19|0
1646754490000|2022-03-08 15:48:10|3681.44|3681.44|3680.63|3680.63|3681.44|3681.44|3680.35|3680.35|0
1646754500000|2022-03-08 15:48:20|3680.32|3680.32|3679.91|3679.91|3680.32|3680.32|3679.64|3679.64|0
1646754510000|2022-03-08 15:48:30|3679.97|3679.97|3680.09|3680.09|3680.09|3680.09|3679.97|3679.97|0
1646754520000|2022-03-08 15:48:40|3680.71|3680.71|3680.61|3680.61|3680.92|3680.92|3680.61|3680.61|0
1646754530000|2022-03-08 15:48:50|3679.83|3679.83|3679.35|3679.35|3680.2|3680.2|3679.35|3679.35|0
1646754540000|2022-03-08 15:49:00|3679.65|3679.65|3679.43|3679.43|3679.65|3679.65|3679.41|3679.41|0
1646754550000|2022-03-08 15:49:10|3681.29|3681.29|3680.7|3680.7|3681.76|3681.76|3680.39|3680.39|0
1646754560000|2022-03-08 15:49:20|3681|3681|3681.58|3681.58|3681.72|3681.72|3680.65|3680.65|0
1646754570000|2022-03-08 15:49:30|3681.89|3681.89|3681.45|3681.45|3681.89|3681.89|3681.41|3681.41|0
1646754580000|2022-03-08 15:49:40|3681.35|3681.35|3682.17|3682.17|3682.17|3682.17|3680.93|3680.93|0
1646754590000|2022-03-08 15:49:50|3682.19|3682.19|3682.49|3682.49|3682.49|3682.49|3682.19|3682.19|0
1646754600000|2022-03-08 15:50:00|3682.54|3682.54|3682.94|3682.94|3683|3683|3682.42|3682.42|0
1646754610000|2022-03-08 15:50:10|3683.04|3683.04|3682.69|3682.69|3683.04|3683.04|3682.53|3682.53|0
1646754620000|2022-03-08 15:50:20|3682.81|3682.81|3681.15|3681.15|3682.81|3682.81|3681.15|3681.15|0
1646754630000|2022-03-08 15:50:30|3681|3681|3680.22|3680.22|3681.15|3681.15|3680.22|3680.22|0
1646754640000|2022-03-08 15:50:40|3680.16|3680.16|3680.16|3680.16|3680.26|3680.26|3680.16|3680.16|0
1646754650000|2022-03-08 15:50:50|3680.78|3680.78|3680.91|3680.91|3681.01|3681.01|3680.7|3680.7|0
1646754660000|2022-03-08 15:51:00|3680.78|3680.78|3680.17|3680.17|3680.78|3680.78|3680.02|3680.02|0
1646754670000|2022-03-08 15:51:10|3680|3680|3680.76|3680.76|3680.76|3680.76|3680|3680|0
1646754680000|2022-03-08 15:51:20|3680.92|3680.92|3680.25|3680.25|3680.96|3680.96|3680.25|3680.25|0
1646754690000|2022-03-08 15:51:30|3679.63|3679.63|3680.28|3680.28|3680.28|3680.28|3679.63|3679.63|0
1646754700000|2022-03-08 15:51:40|3680.43|3680.43|3682.07|3682.07|3682.07|3682.07|3680.43|3680.43|0
1646754710000|2022-03-08 15:51:50|3682.19|3682.19|3682.2|3682.2|3682.67|3682.67|3681.89|3681.89|0
1646754720000|2022-03-08 15:52:00|3681.89|3681.89|3682.2|3682.2|3682.2|3682.2|3681.89|3681.89|0
1646754730000|2022-03-08 15:52:10|3682.52|3682.52|3681.49|3681.49|3682.52|3682.52|3681.18|3681.18|0
1646754740000|2022-03-08 15:52:20|3681.4|3681.4|3681.3|3681.3|3682.39|3682.39|3681.3|3681.3|0
1646754750000|2022-03-08 15:52:30|3681.21|3681.21|3680.96|3680.96|3681.21|3681.21|3680.59|3680.59|0
1646754760000|2022-03-08 15:52:40|3681.27|3681.27|3681.47|3681.47|3681.47|3681.47|3681.07|3681.07|0
1646754770000|2022-03-08 15:52:50|3681.63|3681.63|3681.79|3681.79|3681.91|3681.91|3681.63|3681.63|0
1646754780000|2022-03-08 15:53:00|3683.65|3683.65|3682.59|3682.59|3683.65|3683.65|3682.59|3682.59|0
1646754790000|2022-03-08 15:53:10|3682.49|3682.49|3682.35|3682.35|3682.6|3682.6|3682.29|3682.29|0
1646754800000|2022-03-08 15:53:20|3682.97|3682.97|3683.59|3683.59|3683.59|3683.59|3682.57|3682.57|0
1646754820000|2022-03-08 15:53:40|3682.97|3682.97|3684.94|3684.94|3685.35|3685.35|3682.97|3682.97|0
1646754830000|2022-03-08 15:53:50|3684.9|3684.9|3684.81|3684.81|3684.9|3684.9|3683.94|3683.94|0
1646754840000|2022-03-08 15:54:00|3685.12|3685.12|3685.18|3685.18|3685.18|3685.18|3685.12|3685.12|0
1646754860000|2022-03-08 15:54:20|3685.22|3685.22|3685.66|3685.66|3687.19|3687.19|3685.22|3685.22|0
1646754870000|2022-03-08 15:54:30|3685.04|3685.04|3686.61|3686.61|3686.61|3686.61|3684.98|3684.98|0
1646754880000|2022-03-08 15:54:40|3686.45|3686.45|3686.21|3686.21|3686.45|3686.45|3685.65|3685.65|0
1646754890000|2022-03-08 15:54:50|3686.36|3686.36|3686.69|3686.69|3686.83|3686.83|3686.36|3686.36|0
1646754900000|2022-03-08 15:55:00|3686.79|3686.79|3686.13|3686.13|3686.79|3686.79|3686.13|3686.13|0
1646754910000|2022-03-08 15:55:10|3685.97|3685.97|3685.58|3685.58|3686.2|3686.2|3685.27|3685.27|0
1646754920000|2022-03-08 15:55:20|3685.67|3685.67|3686.89|3686.89|3686.89|3686.89|3685.49|3685.49|0
1646754930000|2022-03-08 15:55:30|3686.91|3686.91|3688.77|3688.77|3688.77|3688.77|3686.82|3686.82|0
1646754940000|2022-03-08 15:55:40|3688.87|3688.87|3688.74|3688.74|3689.39|3689.39|3688.12|3688.12|0
1646754950000|2022-03-08 15:55:50|3688.84|3688.84|3689.11|3689.11|3689.11|3689.11|3688.09|3688.09|0
1646754960000|2022-03-08 15:56:00|3688.8|3688.8|3687.2|3687.2|3688.8|3688.8|3687.2|3687.2|0
1646754970000|2022-03-08 15:56:10|3687.16|3687.16|3687.59|3687.59|3687.74|3687.74|3685.84|3685.84|0
1646754980000|2022-03-08 15:56:20|3687.6|3687.6|3687.03|3687.03|3687.78|3687.78|3686.95|3686.95|0
1646754990000|2022-03-08 15:56:30|3686.72|3686.72|3688.07|3688.07|3688.07|3688.07|3686.71|3686.71|0
1646755000000|2022-03-08 15:56:40|3687.76|3687.76|3687.61|3687.61|3687.76|3687.76|3687.57|3687.57|0
1646755010000|2022-03-08 15:56:50|3687.67|3687.67|3687.9|3687.9|3688.21|3688.21|3687.55|3687.55|0
1646755020000|2022-03-08 15:57:00|3688.52|3688.52|3688.04|3688.04|3688.52|3688.52|3688.04|3688.04|0
1646755030000|2022-03-08 15:57:10|3688.66|3688.66|3687.14|3687.14|3688.66|3688.66|3687.14|3687.14|0
1646755040000|2022-03-08 15:57:20|3687.76|3687.76|3687.79|3687.79|3687.97|3687.97|3687.76|3687.76|0
1646755050000|2022-03-08 15:57:30|3687.48|3687.48|3688.41|3688.41|3688.41|3688.41|3687.48|3687.48|0
1646755060000|2022-03-08 15:57:40|3689.12|3689.12|3689.33|3689.33|3690.21|3690.21|3688.4|3688.4|0
1646755070000|2022-03-08 15:57:50|3689.63|3689.63|3692.92|3692.92|3692.92|3692.92|3689.63|3689.63|0
1646755080000|2022-03-08 15:58:00|3693.23|3693.23|3694.42|3694.42|3694.42|3694.42|3693.23|3693.23|0
1646755090000|2022-03-08 15:58:10|3694.48|3694.48|3694.86|3694.86|3695.85|3695.85|3694.48|3694.48|0
1646755100000|2022-03-08 15:58:20|3694.96|3694.96|3696.91|3696.91|3696.91|3696.91|3694.93|3694.93|0
1646755110000|2022-03-08 15:58:30|3697.22|3697.22|3696.64|3696.64|3697.22|3697.22|3696.35|3696.35|0
1646755120000|2022-03-08 15:58:40|3696.69|3696.69|3695.6|3695.6|3696.69|3696.69|3695.6|3695.6|0
1646755130000|2022-03-08 15:58:50|3695.69|3695.69|3696.31|3696.31|3696.31|3696.31|3695.69|3695.69|0
1646755140000|2022-03-08 15:59:00|3695.69|3695.69|3695.42|3695.42|3695.8|3695.8|3695.42|3695.42|0
1646755150000|2022-03-08 15:59:10|3696.05|3696.05|3695.11|3695.11|3696.09|3696.09|3695.02|3695.02|0
1646755160000|2022-03-08 15:59:20|3695.23|3695.23|3695.1|3695.1|3695.91|3695.91|3695.1|3695.1|0
1646755170000|2022-03-08 15:59:30|3694.7|3694.7|3693.99|3693.99|3695.23|3695.23|3693.99|3693.99|0
1646755180000|2022-03-08 15:59:40|3694.08|3694.08|3694.23|3694.23|3694.23|3694.23|3694.08|3694.08|0
1646755190000|2022-03-08 15:59:50|3694.31|3694.31|3695.11|3695.11|3695.26|3695.26|3694.31|3694.31|0
1646755200000|2022-03-08 16:00:00|3695.15|3695.15|3694.6|3694.6|3696.4|3696.4|3694.57|3694.57|0
1646755210000|2022-03-08 16:00:10|3694.71|3694.71|3696.55|3696.55|3696.55|3696.55|3694.71|3694.71|0
1646755220000|2022-03-08 16:00:20|3698.55|3698.55|3699.46|3699.46|3700.42|3700.42|3698.55|3698.55|0
1646755230000|2022-03-08 16:00:30|3699.52|3699.52|3697.89|3697.89|3699.52|3699.52|3697.76|3697.76|0
1646755240000|2022-03-08 16:00:40|3697.58|3697.58|3697.89|3697.89|3698.46|3698.46|3696.83|3696.83|0
1646755250000|2022-03-08 16:00:50|3697.58|3697.58|3697.5|3697.5|3697.58|3697.58|3697.43|3697.43|0
1646755260000|2022-03-08 16:01:00|3698.12|3698.12|3697.52|3697.52|3698.43|3698.43|3696.59|3696.59|0
1646755270000|2022-03-08 16:01:10|3697.36|3697.36|3697.95|3697.95|3697.95|3697.95|3697.36|3697.36|0
1646755280000|2022-03-08 16:01:20|3697.83|3697.83|3696.75|3696.75|3697.83|3697.83|3696.75|3696.75|0
1646755290000|2022-03-08 16:01:30|3697.06|3697.06|3696.5|3696.5|3697.06|3697.06|3696.34|3696.34|0
1646755300000|2022-03-08 16:01:40|3697.12|3697.12|3696.96|3696.96|3697.12|3697.12|3696.81|3696.81|0
1646755310000|2022-03-08 16:01:50|3696.87|3696.87|3696.65|3696.65|3697.12|3697.12|3696.47|3696.47|0
1646755320000|2022-03-08 16:02:00|3696.55|3696.55|3696.33|3696.33|3696.68|3696.68|3696.33|3696.33|0
1646755330000|2022-03-08 16:02:10|3696.42|3696.42|3695.82|3695.82|3696.42|3696.42|3695.8|3695.8|0
1646755340000|2022-03-08 16:02:20|3695.2|3695.2|3695.98|3695.98|3695.98|3695.98|3695.2|3695.2|0
1646755350000|2022-03-08 16:02:30|3696.07|3696.07|3696.2|3696.2|3696.2|3696.2|3695.26|3695.26|0
1646755360000|2022-03-08 16:02:40|3696.38|3696.38|3697|3697|3697|3697|3696.38|3696.38|0
1646755370000|2022-03-08 16:02:50|3697.31|3697.31|3698.57|3698.57|3698.7|3698.7|3697.31|3697.31|0
1646755380000|2022-03-08 16:03:00|3698.66|3698.66|3697.77|3697.77|3698.66|3698.66|3697.77|3697.77|0
1646755390000|2022-03-08 16:03:10|3697.83|3697.83|3697.43|3697.43|3698.04|3698.04|3697.42|3697.42|0
1646755400000|2022-03-08 16:03:20|3697.52|3697.52|3699.47|3699.47|3699.47|3699.47|3697.52|3697.52|0
1646755410000|2022-03-08 16:03:30|3699.78|3699.78|3700.13|3700.13|3700.33|3700.33|3699.69|3699.69|0
1646755420000|2022-03-08 16:03:40|3701.38|3701.38|3700.85|3700.85|3701.38|3701.38|3700.6|3700.6|0
1646755430000|2022-03-08 16:03:50|3700.94|3700.94|3700.86|3700.86|3700.94|3700.94|3700.86|3700.86|0
1646755440000|2022-03-08 16:04:00|3700.77|3700.77|3701.42|3701.42|3701.44|3701.44|3700.77|3700.77|0
1646755450000|2022-03-08 16:04:10|3701.33|3701.33|3701.36|3701.36|3701.36|3701.36|3700.98|3700.98|0
1646755460000|2022-03-08 16:04:20|3701.28|3701.28|3702.22|3702.22|3702.22|3702.22|3701.28|3701.28|0
1646755470000|2022-03-08 16:04:30|3703.15|3703.15|3703.37|3703.37|3703.77|3703.77|3703.15|3703.15|0
1646755480000|2022-03-08 16:04:40|3702.91|3702.91|3703.22|3703.22|3703.24|3703.24|3702.91|3702.91|0
1646755490000|2022-03-08 16:04:50|3702.44|3702.44|3702.6|3702.6|3702.6|3702.6|3701.98|3701.98|0
1646755500000|2022-03-08 16:05:00|3702.29|3702.29|3702.9|3702.9|3703.04|3703.04|3702.29|3702.29|0
1646755510000|2022-03-08 16:05:10|3702.86|3702.86|3703.06|3703.06|3703.06|3703.06|3702.76|3702.76|0
1646755520000|2022-03-08 16:05:20|3703.77|3703.77|3702.87|3702.87|3703.77|3703.77|3702.87|3702.87|0
1646755530000|2022-03-08 16:05:30|3702.56|3702.56|3702.19|3702.19|3702.97|3702.97|3702.19|3702.19|0
1646755540000|2022-03-08 16:05:40|3701.88|3701.88|3701.21|3701.21|3701.88|3701.88|3701.06|3701.06|0
1646755550000|2022-03-08 16:05:50|3701.25|3701.25|3702.06|3702.06|3702.06|3702.06|3701.21|3701.21|0
1646755560000|2022-03-08 16:06:00|3701.84|3701.84|3701.72|3701.72|3701.84|3701.84|3701.35|3701.35|0
1646755570000|2022-03-08 16:06:10|3701.82|3701.82|3701.82|3701.82|3701.82|3701.82|3701.82|3701.82|0
1646755580000|2022-03-08 16:06:20|3701.76|3701.76|3700.62|3700.62|3702.07|3702.07|3700.62|3700.62|0
1646755590000|2022-03-08 16:06:30|3700.31|3700.31|3700.62|3700.62|3700.62|3700.62|3700.31|3700.31|0
1646755600000|2022-03-08 16:06:40|3700.93|3700.93|3700.16|3700.16|3700.93|3700.93|3700.16|3700.16|0
1646755610000|2022-03-08 16:06:50|3700.11|3700.11|3699.99|3699.99|3700.12|3700.12|3699.81|3699.81|0
1646755620000|2022-03-08 16:07:00|3700.3|3700.3|3700.92|3700.92|3700.92|3700.92|3700.3|3700.3|0
1646755630000|2022-03-08 16:07:10|3700.3|3700.3|3700.21|3700.21|3700.3|3700.3|3700.21|3700.21|0
1646755640000|2022-03-08 16:07:20|3700.36|3700.36|3699.22|3699.22|3700.46|3700.46|3699.17|3699.17|0
1646755650000|2022-03-08 16:07:30|3699.24|3699.24|3698.89|3698.89|3699.24|3699.24|3698.89|3698.89|0
1646755660000|2022-03-08 16:07:40|3698.85|3698.85|3698.86|3698.86|3698.86|3698.86|3698.85|3698.85|0
1646755670000|2022-03-08 16:07:50|3698.55|3698.55|3698.54|3698.54|3698.55|3698.55|3698.54|3698.54|0
1646755680000|2022-03-08 16:08:00|3699.16|3699.16|3699.78|3699.78|3699.78|3699.78|3698.91|3698.91|0
1646755690000|2022-03-08 16:08:10|3699.62|3699.62|3699.62|3699.62|3699.62|3699.62|3699.62|3699.62|0
1646755700000|2022-03-08 16:08:20|3699.31|3699.31|3699.01|3699.01|3699.32|3699.32|3699.01|3699.01|0
1646755710000|2022-03-08 16:08:30|3698.7|3698.7|3698.54|3698.54|3698.7|3698.7|3698.54|3698.54|0
1646755720000|2022-03-08 16:08:40|3698.57|3698.57|3698.38|3698.38|3698.57|3698.57|3698.38|3698.38|0
1646755730000|2022-03-08 16:08:50|3698.48|3698.48|3699.41|3699.41|3699.41|3699.41|3698.48|3698.48|0
1646755740000|2022-03-08 16:09:00|3698.63|3698.63|3699.38|3699.38|3699.42|3699.42|3698.63|3698.63|0
1646755750000|2022-03-08 16:09:10|3699.47|3699.47|3700.57|3700.57|3700.61|3700.61|3699.47|3699.47|0
1646755760000|2022-03-08 16:09:20|3700.39|3700.39|3700.29|3700.29|3700.39|3700.39|3700.29|3700.29|0
1646755770000|2022-03-08 16:09:30|3700.6|3700.6|3700.2|3700.2|3701.38|3701.38|3699.95|3699.95|0
1646755780000|2022-03-08 16:09:40|3699.58|3699.58|3699.48|3699.48|3699.58|3699.58|3699.48|3699.48|0
1646755790000|2022-03-08 16:09:50|3699.33|3699.33|3699.49|3699.49|3699.49|3699.49|3698.55|3698.55|0
1646755800000|2022-03-08 16:10:00|3699.39|3699.39|3701.68|3701.68|3701.99|3701.99|3699.39|3699.39|0
1646755810000|2022-03-08 16:10:10|3701.06|3701.06|3701.06|3701.06|3701.06|3701.06|3700.75|3700.75|0
1646755820000|2022-03-08 16:10:20|3701.02|3701.02|3700.24|3700.24|3701.55|3701.55|3700.24|3700.24|0
1646755830000|2022-03-08 16:10:30|3700.15|3700.15|3700.66|3700.66|3700.66|3700.66|3700.15|3700.15|0
1646755840000|2022-03-08 16:10:40|3700.97|3700.97|3700.97|3700.97|3700.97|3700.97|3700.97|3700.97|0
1646755850000|2022-03-08 16:10:50|3701.06|3701.06|3701.68|3701.68|3701.68|3701.68|3701.06|3701.06|0
1646755860000|2022-03-08 16:11:00|3702.31|3702.31|3702.49|3702.49|3702.49|3702.49|3702.28|3702.28|0
1646755870000|2022-03-08 16:11:10|3702.61|3702.61|3701.94|3701.94|3702.61|3702.61|3701.36|3701.36|0
1646755880000|2022-03-08 16:11:20|3701.9|3701.9|3703.08|3703.08|3703.08|3703.08|3701.9|3701.9|0
1646755890000|2022-03-08 16:11:30|3703.7|3703.7|3704.53|3704.53|3704.53|3704.53|3703.7|3703.7|0
1646755900000|2022-03-08 16:11:40|3704.44|3704.44|3703.59|3703.59|3704.8|3704.8|3703.59|3703.59|0
1646755910000|2022-03-08 16:11:50|3703.56|3703.56|3703.87|3703.87|3703.87|3703.87|3702.63|3702.63|0
1646755920000|2022-03-08 16:12:00|3703.88|3703.88|3703.84|3703.84|3704.46|3704.46|3703.84|3703.84|0
1646755930000|2022-03-08 16:12:10|3703.93|3703.93|3704.34|3704.34|3704.96|3704.96|3703.93|3703.93|0
1646755940000|2022-03-08 16:12:20|3704.96|3704.96|3705.56|3705.56|3705.56|3705.56|3704.93|3704.93|0
1646755950000|2022-03-08 16:12:30|3705.25|3705.25|3705.77|3705.77|3705.93|3705.93|3705.25|3705.25|0
1646755960000|2022-03-08 16:12:40|3706.39|3706.39|3707.64|3707.64|3707.64|3707.64|3706.34|3706.34|0
1646755970000|2022-03-08 16:12:50|3707.95|3707.95|3707.38|3707.38|3707.95|3707.95|3707.38|3707.38|0
1646755980000|2022-03-08 16:13:00|3707.84|3707.84|3707.89|3707.89|3708.66|3708.66|3707.73|3707.73|0
1646755990000|2022-03-08 16:13:10|3708.52|3708.52|3709.18|3709.18|3709.18|3709.18|3708.34|3708.34|0
1646756000000|2022-03-08 16:13:20|3709.3|3709.3|3709.1|3709.1|3710.23|3710.23|3709.1|3709.1|0
1646756010000|2022-03-08 16:13:30|3709.57|3709.57|3709.76|3709.76|3709.76|3709.76|3708.94|3708.94|0
1646756020000|2022-03-08 16:13:40|3710.07|3710.07|3710.8|3710.8|3710.8|3710.8|3709.45|3709.45|0
1646756030000|2022-03-08 16:13:50|3710.72|3710.72|3711.15|3711.15|3711.15|3711.15|3710.72|3710.72|0
1646756040000|2022-03-08 16:14:00|3711.43|3711.43|3711.42|3711.42|3712.53|3712.53|3711.11|3711.11|0
1646756050000|2022-03-08 16:14:10|3711.73|3711.73|3710.49|3710.49|3711.73|3711.73|3710.44|3710.44|0
1646756060000|2022-03-08 16:14:20|3710.31|3710.31|3710.15|3710.15|3710.71|3710.71|3710.15|3710.15|0
1646756070000|2022-03-08 16:14:30|3710.46|3710.46|3710.8|3710.8|3710.8|3710.8|3710.46|3710.46|0
1646756080000|2022-03-08 16:14:40|3711.11|3711.11|3711.88|3711.88|3711.88|3711.88|3710.89|3710.89|0
1646756090000|2022-03-08 16:14:50|3711.26|3711.26|3712.16|3712.16|3712.35|3712.35|3711.26|3711.26|0
1646756100000|2022-03-08 16:15:00|3712.47|3712.47|3711.53|3711.53|3712.83|3712.83|3711.53|3711.53|0
1646756110000|2022-03-08 16:15:10|3712.15|3712.15|3710.93|3710.93|3712.15|3712.15|3710.93|3710.93|0
1646756120000|2022-03-08 16:15:20|3710.47|3710.47|3709.84|3709.84|3710.78|3710.78|3709.84|3709.84|0
1646756130000|2022-03-08 16:15:30|3709.38|3709.38|3711.4|3711.4|3711.71|3711.71|3709.38|3709.38|0
1646756140000|2022-03-08 16:15:40|3712.21|3712.21|3712.51|3712.51|3712.51|3712.51|3712.21|3712.21|0
1646756150000|2022-03-08 16:15:50|3712.7|3712.7|3714.25|3714.25|3714.41|3714.41|3712.7|3712.7|0
1646756160000|2022-03-08 16:16:00|3714.56|3714.56|3713.01|3713.01|3714.56|3714.56|3712.39|3712.39|0
1646756170000|2022-03-08 16:16:10|3713.1|3713.1|3714.4|3714.4|3714.4|3714.4|3713.1|3713.1|0
1646756180000|2022-03-08 16:16:20|3715.33|3715.33|3715.43|3715.43|3715.43|3715.43|3715.33|3715.33|0
1646756190000|2022-03-08 16:16:30|3715.74|3715.74|3715.55|3715.55|3716.05|3716.05|3714.96|3714.96|0
1646756200000|2022-03-08 16:16:40|3715.86|3715.86|3714.32|3714.32|3716.26|3716.26|3714.04|3714.04|0
1646756210000|2022-03-08 16:16:50|3714.23|3714.23|3714.08|3714.08|3714.23|3714.23|3713.77|3713.77|0
1646756220000|2022-03-08 16:17:00|3713.3|3713.3|3714.14|3714.14|3714.14|3714.14|3713.3|3713.3|0
1646756230000|2022-03-08 16:17:10|3714.3|3714.3|3713.83|3713.83|3714.3|3714.3|3713.37|3713.37|0
1646756240000|2022-03-08 16:17:20|3714.14|3714.14|3715.55|3715.55|3715.55|3715.55|3714.14|3714.14|0
1646756250000|2022-03-08 16:17:30|3715.24|3715.24|3715.66|3715.66|3715.66|3715.66|3714.62|3714.62|0
1646756260000|2022-03-08 16:17:40|3716.22|3716.22|3716.16|3716.16|3716.22|3716.22|3715.41|3715.41|0
1646756270000|2022-03-08 16:17:50|3716.47|3716.47|3716.72|3716.72|3717.35|3717.35|3716.15|3716.15|0
1646756280000|2022-03-08 16:18:00|3717.35|3717.35|3717.83|3717.83|3718.39|3718.39|3717.04|3717.04|0
1646756290000|2022-03-08 16:18:10|3717.52|3717.52|3716.28|3716.28|3717.52|3717.52|3716.28|3716.28|0
1646756300000|2022-03-08 16:18:20|3716.74|3716.74|3717.01|3717.01|3717.01|3717.01|3716.74|3716.74|0
1646756310000|2022-03-08 16:18:30|3716.7|3716.7|3716.43|3716.43|3716.7|3716.7|3715.83|3715.83|0
1646756320000|2022-03-08 16:18:40|3716.31|3716.31|3716.3|3716.3|3716.49|3716.49|3716.3|3716.3|0
1646756330000|2022-03-08 16:18:50|3715.99|3715.99|3715.21|3715.21|3715.99|3715.99|3715.21|3715.21|0
1646756340000|2022-03-08 16:19:00|3715.4|3715.4|3715.26|3715.26|3715.4|3715.4|3715.12|3715.12|0
1646756350000|2022-03-08 16:19:10|3715.41|3715.41|3716.19|3716.19|3716.19|3716.19|3715.41|3715.41|0
1646756360000|2022-03-08 16:19:20|3716.16|3716.16|3715.69|3715.69|3716.47|3716.47|3715.6|3715.6|0
1646756370000|2022-03-08 16:19:30|3716.07|3716.07|3715.63|3715.63|3716.07|3716.07|3714.95|3714.95|0
1646756380000|2022-03-08 16:19:40|3715.32|3715.32|3714.7|3714.7|3715.32|3715.32|3713.45|3713.45|0
1646756390000|2022-03-08 16:19:50|3714.58|3714.58|3713.64|3713.64|3714.58|3714.58|3712.63|3712.63|0
1646756400000|2022-03-08 16:20:00|3714.11|3714.11|3714.94|3714.94|3715.26|3715.26|3714.01|3714.01|0
1646756410000|2022-03-08 16:20:10|3715.25|3715.25|3714.67|3714.67|3715.25|3715.25|3714.67|3714.67|0
1646756420000|2022-03-08 16:20:20|3714.63|3714.63|3714.39|3714.39|3714.63|3714.63|3714.39|3714.39|0
1646756430000|2022-03-08 16:20:30|3714.7|3714.7|3712.69|3712.69|3714.7|3714.7|3712.69|3712.69|0
1646756440000|2022-03-08 16:20:40|3712.38|3712.38|3712.93|3712.93|3713.32|3713.32|3712.38|3712.38|0
1646756450000|2022-03-08 16:20:50|3712.91|3712.91|3713.59|3713.59|3713.78|3713.78|3712.89|3712.89|0
1646756460000|2022-03-08 16:21:00|3714.46|3714.46|3712.66|3712.66|3714.46|3714.46|3712.29|3712.29|0
1646756470000|2022-03-08 16:21:10|3712.97|3712.97|3713.06|3713.06|3713.06|3713.06|3712.66|3712.66|0
1646756480000|2022-03-08 16:21:20|3713.22|3713.22|3713.6|3713.6|3715.02|3715.02|3713.22|3713.22|0
1646756490000|2022-03-08 16:21:30|3713.71|3713.71|3714.29|3714.29|3714.34|3714.34|3713.71|3713.71|0
1646756500000|2022-03-08 16:21:40|3714.92|3714.92|3713.24|3713.24|3715.07|3715.07|3713.24|3713.24|0
1646756510000|2022-03-08 16:21:50|3713.55|3713.55|3712.28|3712.28|3713.55|3713.55|3712.28|3712.28|0
1646756520000|2022-03-08 16:22:00|3711.97|3711.97|3711.87|3711.87|3712.21|3712.21|3710.56|3710.56|0
1646756530000|2022-03-08 16:22:10|3711.82|3711.82|3712.5|3712.5|3712.5|3712.5|3711.67|3711.67|0
1646756540000|2022-03-08 16:22:20|3712.78|3712.78|3714.2|3714.2|3714.36|3714.36|3712.78|3712.78|0
1646756550000|2022-03-08 16:22:30|3713.58|3713.58|3713.23|3713.23|3713.58|3713.58|3712.96|3712.96|0
1646756560000|2022-03-08 16:22:40|3713.38|3713.38|3713.57|3713.57|3713.57|3713.57|3713.38|3713.38|0
1646756570000|2022-03-08 16:22:50|3713.63|3713.63|3713.69|3713.69|3714|3714|3713.63|3713.63|0
1646756580000|2022-03-08 16:23:00|3713.72|3713.72|3713.74|3713.74|3713.74|3713.74|3713.41|3713.41|0
1646756590000|2022-03-08 16:23:10|3714.24|3714.24|3714.91|3714.91|3714.91|3714.91|3713.49|3713.49|0
1646756600000|2022-03-08 16:23:20|3714.6|3714.6|3713.75|3713.75|3714.6|3714.6|3713.75|3713.75|0
1646756610000|2022-03-08 16:23:30|3714.06|3714.06|3711.64|3711.64|3714.06|3714.06|3711.64|3711.64|0
1646756620000|2022-03-08 16:23:40|3712.88|3712.88|3712.88|3712.88|3712.88|3712.88|3712.73|3712.73|0
1646756630000|2022-03-08 16:23:50|3713.04|3713.04|3713.28|3713.28|3713.28|3713.28|3713.04|3713.04|0
1646756640000|2022-03-08 16:24:00|3713.9|3713.9|3714.31|3714.31|3714.4|3714.4|3713.9|3713.9|0
1646756650000|2022-03-08 16:24:10|3714.38|3714.38|3713.28|3713.28|3714.38|3714.38|3713.28|3713.28|0
1646756660000|2022-03-08 16:24:20|3714.22|3714.22|3714.57|3714.57|3714.66|3714.66|3714.22|3714.22|0
1646756670000|2022-03-08 16:24:30|3714.66|3714.66|3716.99|3716.99|3716.99|3716.99|3714.66|3714.66|0
1646756680000|2022-03-08 16:24:40|3716.37|3716.37|3716.68|3716.68|3716.68|3716.68|3716.37|3716.37|0
1646756690000|2022-03-08 16:24:50|3716.37|3716.37|3715.46|3715.46|3716.37|3716.37|3715.11|3715.11|0
1646756700000|2022-03-08 16:25:00|3715.37|3715.37|3716.1|3716.1|3716.1|3716.1|3714.77|3714.77|0
1646756710000|2022-03-08 16:25:10|3716.41|3716.41|3715.36|3715.36|3717.21|3717.21|3715.36|3715.36|0
1646756720000|2022-03-08 16:25:20|3714.55|3714.55|3714.31|3714.31|3714.55|3714.55|3713.92|3713.92|0
1646756730000|2022-03-08 16:25:30|3714.22|3714.22|3714.75|3714.75|3714.94|3714.94|3714.07|3714.07|0
1646756740000|2022-03-08 16:25:40|3714.69|3714.69|3716.46|3716.46|3716.46|3716.46|3714.69|3714.69|0
1646756750000|2022-03-08 16:25:50|3716.77|3716.77|3717.3|3717.3|3717.3|3717.3|3716.77|3716.77|0
1646756760000|2022-03-08 16:26:00|3716.98|3716.98|3717.19|3717.19|3717.19|3717.19|3716.57|3716.57|0
1646756770000|2022-03-08 16:26:10|3717.25|3717.25|3717.19|3717.19|3717.31|3717.31|3717|3717|0
1646756780000|2022-03-08 16:26:20|3717.56|3717.56|3716.95|3716.95|3718.19|3718.19|3716.67|3716.67|0
1646756790000|2022-03-08 16:26:30|3717.26|3717.26|3718.99|3718.99|3718.99|3718.99|3717.26|3717.26|0
1646756800000|2022-03-08 16:26:40|3719.18|3719.18|3719.3|3719.3|3719.61|3719.61|3719.18|3719.18|0
1646756810000|2022-03-08 16:26:50|3719.24|3719.24|3719.52|3719.52|3719.52|3719.52|3719.06|3719.06|0
1646756820000|2022-03-08 16:27:00|3719.83|3719.83|3722.22|3722.22|3722.28|3722.28|3719.83|3719.83|0
1646756830000|2022-03-08 16:27:10|3722.06|3722.06|3722.45|3722.45|3722.45|3722.45|3722.06|3722.06|0
1646756840000|2022-03-08 16:27:20|3722.76|3722.76|3723.83|3723.83|3724.17|3724.17|3722.76|3722.76|0
1646756850000|2022-03-08 16:27:30|3724.14|3724.14|3724.75|3724.75|3725.12|3725.12|3724.14|3724.14|0
1646756860000|2022-03-08 16:27:40|3725.06|3725.06|3724.56|3724.56|3725.37|3725.37|3724.41|3724.41|0
1646756870000|2022-03-08 16:27:50|3724.66|3724.66|3726.36|3726.36|3726.36|3726.36|3724.66|3724.66|0
1646756880000|2022-03-08 16:28:00|3726.46|3726.46|3728.58|3728.58|3728.66|3728.66|3726.15|3726.15|0
1646756890000|2022-03-08 16:28:10|3728.26|3728.26|3726.41|3726.41|3728.26|3728.26|3725.92|3725.92|0
1646756900000|2022-03-08 16:28:20|3726.26|3726.26|3728.22|3728.22|3728.22|3728.22|3726.21|3726.21|0
1646756910000|2022-03-08 16:28:30|3728.31|3728.31|3729.53|3729.53|3729.53|3729.53|3727.48|3727.48|0
1646756920000|2022-03-08 16:28:40|3728.59|3728.59|3728.68|3728.68|3728.74|3728.74|3728.38|3728.38|0
1646756930000|2022-03-08 16:28:50|3728.78|3728.78|3730.47|3730.47|3730.47|3730.47|3728.68|3728.68|0
1646756940000|2022-03-08 16:29:00|3730.1|3730.1|3727.27|3727.27|3730.41|3730.41|3726.96|3726.96|0
1646756950000|2022-03-08 16:29:10|3727.2|3727.2|3725.28|3725.28|3727.2|3727.2|3725.28|3725.28|0
1646756960000|2022-03-08 16:29:20|3724.65|3724.65|3726.55|3726.55|3726.86|3726.86|3724.65|3724.65|0
1646756970000|2022-03-08 16:29:30|3726.4|3726.4|3723.72|3723.72|3726.4|3726.4|3723.72|3723.72|0
1646756980000|2022-03-08 16:29:40|3723.56|3723.56|3723.69|3723.69|3723.97|3723.97|3722.97|3722.97|0
1646756990000|2022-03-08 16:29:50|3723.38|3723.38|3724.89|3724.89|3725.56|3725.56|3723.38|3723.38|0
1646813700000|2022-03-09 08:15:00|3789.58|3789.58|3787.31|3787.31|3789.58|3789.58|3787.04|3787.04|0
1646813710000|2022-03-09 08:15:10|3787.11|3787.11|3783.53|3783.53|3788.22|3788.22|3783.53|3783.53|0
1646813720000|2022-03-09 08:15:20|3783.84|3783.84|3783.76|3783.76|3784.07|3784.07|3783.3|3783.3|0
1646813730000|2022-03-09 08:15:30|3782.83|3782.83|3780.74|3780.74|3782.83|3782.83|3780.29|3780.29|0
1646813740000|2022-03-09 08:15:40|3780.89|3780.89|3781.05|3781.05|3781.05|3781.05|3780.89|3780.89|0
1646813750000|2022-03-09 08:15:50|3781.01|3781.01|3779.47|3779.47|3781.11|3781.11|3779.47|3779.47|0
1646813760000|2022-03-09 08:16:00|3779.6|3779.6|3782.83|3782.83|3782.83|3782.83|3779.6|3779.6|0
1646813770000|2022-03-09 08:16:10|3782.82|3782.82|3785.66|3785.66|3785.66|3785.66|3782.82|3782.82|0
1646813780000|2022-03-09 08:16:20|3786.13|3786.13|3783.36|3783.36|3786.22|3786.22|3783.36|3783.36|0
1646813790000|2022-03-09 08:16:30|3782.74|3782.74|3775.04|3775.04|3782.84|3782.84|3775.04|3775.04|0
1646813800000|2022-03-09 08:16:40|3775|3775|3774.44|3774.44|3778.76|3778.76|3774.13|3774.13|0
1646813810000|2022-03-09 08:16:50|3773.82|3773.82|3775.13|3775.13|3775.13|3775.13|3772.83|3772.83|0
1646813820000|2022-03-09 08:17:00|3775.31|3775.31|3773.84|3773.84|3775.95|3775.95|3773.54|3773.54|0
1646813830000|2022-03-09 08:17:10|3773.22|3773.22|3770.86|3770.86|3773.22|3773.22|3770.82|3770.82|0
1646813840000|2022-03-09 08:17:20|3771.79|3771.79|3771.01|3771.01|3771.95|3771.95|3771.01|3771.01|0
1646813850000|2022-03-09 08:17:30|3770.08|3770.08|3771.46|3771.46|3771.87|3771.87|3770.08|3770.08|0
1646813860000|2022-03-09 08:17:40|3771.15|3771.15|3768.33|3768.33|3771.46|3771.46|3768.33|3768.33|0
1646813870000|2022-03-09 08:17:50|3769.57|3769.57|3769.05|3769.05|3769.57|3769.57|3767.71|3767.71|0
1646813880000|2022-03-09 08:18:00|3769.23|3769.23|3769.33|3769.33|3769.39|3769.39|3767.97|3767.97|0
1646813890000|2022-03-09 08:18:10|3769.4|3769.4|3772.12|3772.12|3772.59|3772.59|3769.21|3769.21|0
1646813900000|2022-03-09 08:18:20|3772.74|3772.74|3774.39|3774.39|3775.32|3775.32|3772.74|3772.74|0
1646813910000|2022-03-09 08:18:30|3774.7|3774.7|3775.93|3775.93|3775.93|3775.93|3774.7|3774.7|0
1646813920000|2022-03-09 08:18:40|3777.49|3777.49|3777.53|3777.53|3778.01|3778.01|3776.87|3776.87|0
1646813930000|2022-03-09 08:18:50|3779.09|3779.09|3779.57|3779.57|3779.57|3779.57|3779.09|3779.09|0
1646813940000|2022-03-09 08:19:00|3779.76|3779.76|3781.78|3781.78|3781.78|3781.78|3779.76|3779.76|0
1646813950000|2022-03-09 08:19:10|3781.31|3781.31|3781|3781|3781.79|3781.79|3780.69|3780.69|0
1646813960000|2022-03-09 08:19:20|3780.39|3780.39|3778.27|3778.27|3780.56|3780.56|3778.27|3778.27|0
1646813970000|2022-03-09 08:19:30|3778.89|3778.89|3778.72|3778.72|3779.51|3779.51|3777.77|3777.77|0
1646813980000|2022-03-09 08:19:40|3779|3779|3778.97|3778.97|3780.99|3780.99|3778.97|3778.97|0
1646813990000|2022-03-09 08:19:50|3779.28|3779.28|3777.18|3777.18|3779.28|3779.28|3776.87|3776.87|0
1646814000000|2022-03-09 08:20:00|3776.99|3776.99|3777.45|3777.45|3778.85|3778.85|3776.9|3776.9|0
1646814010000|2022-03-09 08:20:10|3777.65|3777.65|3777.83|3777.83|3777.83|3777.83|3777.37|3777.37|0
1646814020000|2022-03-09 08:20:20|3777.65|3777.65|3779.54|3779.54|3780.08|3780.08|3777.59|3777.59|0
1646814030000|2022-03-09 08:20:30|3778.92|3778.92|3779.94|3779.94|3779.94|3779.94|3778.92|3778.92|0
1646814040000|2022-03-09 08:20:40|3779.53|3779.53|3779.34|3779.34|3780.14|3780.14|3779.11|3779.11|0
1646814050000|2022-03-09 08:20:50|3779.46|3779.46|3780.86|3780.86|3780.86|3780.86|3779.3|3779.3|0
1646814060000|2022-03-09 08:21:00|3781.04|3781.04|3780.29|3780.29|3781.22|3781.22|3780.29|3780.29|0
1646814070000|2022-03-09 08:21:10|3779.67|3779.67|3780.19|3780.19|3780.19|3780.19|3779.55|3779.55|0
1646814080000|2022-03-09 08:21:20|3779.88|3779.88|3779.23|3779.23|3779.88|3779.88|3779.13|3779.13|0
1646814090000|2022-03-09 08:21:30|3779.17|3779.17|3777.89|3777.89|3779.17|3779.17|3777.89|3777.89|0
1646814100000|2022-03-09 08:21:40|3777.81|3777.81|3778.9|3778.9|3778.9|3778.9|3777.81|3777.81|0
1646814110000|2022-03-09 08:21:50|3778.59|3778.59|3776.2|3776.2|3778.59|3778.59|3776.2|3776.2|0
1646814120000|2022-03-09 08:22:00|3776.27|3776.27|3778.19|3778.19|3778.19|3778.19|3776.27|3776.27|0
1646814130000|2022-03-09 08:22:10|3778|3778|3780.17|3780.17|3781.57|3781.57|3776.36|3776.36|0
1646814140000|2022-03-09 08:22:20|3780.79|3780.79|3780.51|3780.51|3780.79|3780.79|3780.51|3780.51|0
1646814150000|2022-03-09 08:22:30|3780.82|3780.82|3783.75|3783.75|3784.37|3784.37|3780.39|3780.39|0
1646814160000|2022-03-09 08:22:40|3784.68|3784.68|3786.23|3786.23|3787.17|3787.17|3784.68|3784.68|0
1646814170000|2022-03-09 08:22:50|3785.77|3785.77|3785.54|3785.54|3785.77|3785.77|3785.11|3785.11|0
1646814180000|2022-03-09 08:23:00|3785.69|3785.69|3782.39|3782.39|3785.75|3785.75|3782.39|3782.39|0
1646814190000|2022-03-09 08:23:10|3782.08|3782.08|3782.08|3782.08|3782.08|3782.08|3782.08|3782.08|0
1646814200000|2022-03-09 08:23:20|3782.13|3782.13|3784.8|3784.8|3784.87|3784.87|3782.13|3782.13|0
1646814210000|2022-03-09 08:23:30|3784.81|3784.81|3784.54|3784.54|3784.81|3784.81|3784.54|3784.54|0
1646814220000|2022-03-09 08:23:40|3784.45|3784.45|3783.34|3783.34|3784.45|3784.45|3783.34|3783.34|0
1646814230000|2022-03-09 08:23:50|3783.24|3783.24|3778.8|3778.8|3783.24|3783.24|3777.78|3777.78|0
1646814240000|2022-03-09 08:24:00|3779.42|3779.42|3779.95|3779.95|3780.26|3780.26|3779.42|3779.42|0
1646814250000|2022-03-09 08:24:10|3780.1|3780.1|3780.23|3780.23|3782.1|3782.1|3779.79|3779.79|0
1646814260000|2022-03-09 08:24:20|3780.14|3780.14|3780.07|3780.07|3780.2|3780.2|3778.98|3778.98|0
1646814270000|2022-03-09 08:24:30|3780.02|3780.02|3780.73|3780.73|3780.73|3780.73|3779.77|3779.77|0
1646814280000|2022-03-09 08:24:40|3781.35|3781.35|3779.74|3779.74|3783.12|3783.12|3779.74|3779.74|0
1646814290000|2022-03-09 08:24:50|3780.98|3780.98|3781.88|3781.88|3781.88|3781.88|3780.67|3780.67|0
1646814300000|2022-03-09 08:25:00|3781.79|3781.79|3781.21|3781.21|3781.79|3781.79|3780.27|3780.27|0
1646814310000|2022-03-09 08:25:10|3779.03|3779.03|3779.43|3779.43|3779.65|3779.65|3778.72|3778.72|0
1646814320000|2022-03-09 08:25:20|3779.53|3779.53|3782.02|3782.02|3782.02|3782.02|3779.53|3779.53|0
1646814330000|2022-03-09 08:25:30|3781.96|3781.96|3785.61|3785.61|3785.65|3785.65|3781.96|3781.96|0
1646814340000|2022-03-09 08:25:40|3785.7|3785.7|3785.7|3785.7|3785.7|3785.7|3785.7|3785.7|0
1646814350000|2022-03-09 08:25:50|3785.89|3785.89|3786.88|3786.88|3786.88|3786.88|3785.89|3785.89|0
1646814360000|2022-03-09 08:26:00|3786.79|3786.79|3786.69|3786.69|3786.79|3786.79|3783.95|3783.95|0
1646814370000|2022-03-09 08:26:10|3785.44|3785.44|3787.23|3787.23|3787.44|3787.44|3785.44|3785.44|0
1646814380000|2022-03-09 08:26:20|3787.32|3787.32|3788.03|3788.03|3788.09|3788.09|3786.83|3786.83|0
1646814390000|2022-03-09 08:26:30|3788.12|3788.12|3788.2|3788.2|3788.2|3788.2|3787.42|3787.42|0
1646814400000|2022-03-09 08:26:40|3788.32|3788.32|3788.01|3788.01|3789.34|3789.34|3787.85|3787.85|0
1646814410000|2022-03-09 08:26:50|3789.1|3789.1|3788.91|3788.91|3789.1|3789.1|3788.47|3788.47|0
1646814420000|2022-03-09 08:27:00|3789.53|3789.53|3789.81|3789.81|3789.81|3789.81|3789.53|3789.53|0
1646814430000|2022-03-09 08:27:10|3789.9|3789.9|3792.09|3792.09|3792.4|3792.4|3789.9|3789.9|0
1646814440000|2022-03-09 08:27:20|3792.14|3792.14|3792.34|3792.34|3792.34|3792.34|3790.94|3790.94|0
1646814450000|2022-03-09 08:27:30|3792.03|3792.03|3792.57|3792.57|3792.57|3792.57|3792.03|3792.03|0
1646814460000|2022-03-09 08:27:40|3792.26|3792.26|3792.61|3792.61|3792.7|3792.7|3792.26|3792.26|0
1646814470000|2022-03-09 08:27:50|3792.52|3792.52|3792.19|3792.19|3792.52|3792.52|3792.19|3792.19|0
1646814480000|2022-03-09 08:28:00|3792.5|3792.5|3794.27|3794.27|3794.27|3794.27|3792.22|3792.22|0
1646814490000|2022-03-09 08:28:10|3794.58|3794.58|3794.47|3794.47|3794.58|3794.58|3794.06|3794.06|0
1646814500000|2022-03-09 08:28:20|3794.65|3794.65|3794.56|3794.56|3794.65|3794.65|3794.56|3794.56|0
1646814510000|2022-03-09 08:28:30|3794.48|3794.48|3793.74|3793.74|3794.48|3794.48|3793.74|3793.74|0
1646814520000|2022-03-09 08:28:40|3792.49|3792.49|3790.26|3790.26|3792.5|3792.5|3790.26|3790.26|0
1646814530000|2022-03-09 08:28:50|3790.57|3790.57|3791.19|3791.19|3791.19|3791.19|3789.95|3789.95|0
1646814540000|2022-03-09 08:29:00|3790.84|3790.84|3789.27|3789.27|3790.84|3790.84|3788.65|3788.65|0
1646814550000|2022-03-09 08:29:10|3789.33|3789.33|3790.43|3790.43|3790.43|3790.43|3789.02|3789.02|0
1646814560000|2022-03-09 08:29:20|3790.34|3790.34|3790.73|3790.73|3790.73|3790.73|3790.25|3790.25|0
1646814570000|2022-03-09 08:29:30|3790.56|3790.56|3793.83|3793.83|3793.83|3793.83|3790.51|3790.51|0
1646814580000|2022-03-09 08:29:40|3793.92|3793.92|3795.99|3795.99|3795.99|3795.99|3793.81|3793.81|0
1646814590000|2022-03-09 08:29:50|3796.06|3796.06|3795.89|3795.89|3796.2|3796.2|3795.89|3795.89|0
1646814600000|2022-03-09 08:30:00|3795.58|3795.58|3794.66|3794.66|3796.05|3796.05|3794.66|3794.66|0
1646814610000|2022-03-09 08:30:10|3794.78|3794.78|3795.26|3795.26|3795.28|3795.28|3794.11|3794.11|0
1646814620000|2022-03-09 08:30:20|3795.38|3795.38|3794.15|3794.15|3795.38|3795.38|3793.82|3793.82|0
1646814630000|2022-03-09 08:30:30|3794.06|3794.06|3787.62|3787.62|3794.06|3794.06|3787.62|3787.62|0
1646814640000|2022-03-09 08:30:40|3788.55|3788.55|3791.06|3791.06|3791.37|3791.37|3788.55|3788.55|0
1646814650000|2022-03-09 08:30:50|3791.21|3791.21|3793.67|3793.67|3794.29|3794.29|3791.21|3791.21|0
1646814660000|2022-03-09 08:31:00|3793.98|3793.98|3795.01|3795.01|3795.01|3795.01|3793.49|3793.49|0
1646814670000|2022-03-09 08:31:10|3794.69|3794.69|3791.16|3791.16|3794.69|3794.69|3791.16|3791.16|0
1646814680000|2022-03-09 08:31:20|3791.28|3791.28|3790.42|3790.42|3791.28|3791.28|3790.42|3790.42|0
1646814690000|2022-03-09 08:31:30|3790.66|3790.66|3790.13|3790.13|3792.15|3792.15|3790.13|3790.13|0
1646814700000|2022-03-09 08:31:40|3790.06|3790.06|3790.37|3790.37|3790.37|3790.37|3790.06|3790.06|0
1646814710000|2022-03-09 08:31:50|3790.09|3790.09|3788.41|3788.41|3790.09|3790.09|3788.41|3788.41|0
1646814720000|2022-03-09 08:32:00|3788.72|3788.72|3787.68|3787.68|3788.72|3788.72|3787.68|3787.68|0
1646814730000|2022-03-09 08:32:10|3787.64|3787.64|3787.33|3787.33|3788.66|3788.66|3787.33|3787.33|0
1646814740000|2022-03-09 08:32:20|3788.57|3788.57|3789.25|3789.25|3789.25|3789.25|3788.57|3788.57|0
1646814750000|2022-03-09 08:32:30|3789.32|3789.32|3791.38|3791.38|3791.38|3791.38|3789.32|3789.32|0
1646814760000|2022-03-09 08:32:40|3792.61|3792.61|3792.99|3792.99|3793.3|3793.3|3792.61|3792.61|0
1646814770000|2022-03-09 08:32:50|3793.48|3793.48|3797.4|3797.4|3797.71|3797.71|3793.48|3793.48|0
1646814780000|2022-03-09 08:33:00|3796.46|3796.46|3795.99|3795.99|3796.46|3796.46|3795.56|3795.56|0
1646814790000|2022-03-09 08:33:10|3795.68|3795.68|3794.1|3794.1|3795.68|3795.68|3793.79|3793.79|0
1646814800000|2022-03-09 08:33:20|3793.02|3793.02|3793|3793|3793.67|3793.67|3793|3793|0
1646814810000|2022-03-09 08:33:30|3793.31|3793.31|3793.23|3793.23|3793.62|3793.62|3793.23|3793.23|0
1646814820000|2022-03-09 08:33:40|3791.98|3791.98|3790.79|3790.79|3791.98|3791.98|3789.5|3789.5|0
1646814830000|2022-03-09 08:33:50|3790.73|3790.73|3790.75|3790.75|3790.75|3790.75|3790.66|3790.66|0
1646814840000|2022-03-09 08:34:00|3790.13|3790.13|3788.76|3788.76|3790.53|3790.53|3788.67|3788.67|0
1646814850000|2022-03-09 08:34:10|3788.58|3788.58|3786.75|3786.75|3788.58|3788.58|3786.75|3786.75|0
1646814860000|2022-03-09 08:34:20|3786.44|3786.44|3785.31|3785.31|3786.44|3786.44|3785.31|3785.31|0
1646814870000|2022-03-09 08:34:30|3785.94|3785.94|3785.94|3785.94|3785.94|3785.94|3785.94|3785.94|0
1646814880000|2022-03-09 08:34:40|3786.74|3786.74|3785.72|3785.72|3786.74|3786.74|3785.41|3785.41|0
1646814890000|2022-03-09 08:34:50|3785.78|3785.78|3786.86|3786.86|3786.86|3786.86|3785.78|3785.78|0
1646814900000|2022-03-09 08:35:00|3785.31|3785.31|3785.31|3785.31|3785.31|3785.31|3785.31|3785.31|0
1646814910000|2022-03-09 08:35:10|3783.91|3783.91|3782.96|3782.96|3783.91|3783.91|3782.52|3782.52|0
1646814920000|2022-03-09 08:35:20|3782.87|3782.87|3783.49|3783.49|3783.49|3783.49|3782.87|3782.87|0
1646814930000|2022-03-09 08:35:30|3783.31|3783.31|3781.03|3781.03|3783.4|3783.4|3781.03|3781.03|0
1646814940000|2022-03-09 08:35:40|3781.34|3781.34|3782.87|3782.87|3782.98|3782.98|3780.72|3780.72|0
1646814950000|2022-03-09 08:35:50|3782.99|3782.99|3783.46|3783.46|3783.79|3783.79|3782.99|3782.99|0
1646814960000|2022-03-09 08:36:00|3783.52|3783.52|3784.48|3784.48|3784.54|3784.54|3783.37|3783.37|0
1646814970000|2022-03-09 08:36:10|3784.56|3784.56|3785.39|3785.39|3785.64|3785.64|3784.56|3784.56|0
1646814990000|2022-03-09 08:36:30|3785.34|3785.34|3785.64|3785.64|3785.64|3785.64|3785.34|3785.34|0
1646815000000|2022-03-09 08:36:40|3785.57|3785.57|3785.11|3785.11|3786.4|3786.4|3785.02|3785.02|0
1646815010000|2022-03-09 08:36:50|3785.13|3785.13|3786.22|3786.22|3786.38|3786.38|3785.13|3785.13|0
1646815020000|2022-03-09 08:37:00|3786.69|3786.69|3787.26|3787.26|3787.26|3787.26|3786.69|3786.69|0
1646815030000|2022-03-09 08:37:10|3786.64|3786.64|3786.97|3786.97|3786.97|3786.97|3786.06|3786.06|0
1646815040000|2022-03-09 08:37:20|3787.44|3787.44|3790.92|3790.92|3791.23|3791.23|3787.25|3787.25|0
1646815050000|2022-03-09 08:37:30|3791.23|3791.23|3791.23|3791.23|3791.23|3791.23|3791.23|3791.23|0
1646815060000|2022-03-09 08:37:40|3790.92|3790.92|3790.76|3790.76|3790.92|3790.92|3790.61|3790.61|0
1646815070000|2022-03-09 08:37:50|3790.7|3790.7|3790.04|3790.04|3790.7|3790.7|3788.78|3788.78|0
1646815080000|2022-03-09 08:38:00|3789.42|3789.42|3791.29|3791.29|3791.29|3791.29|3789.42|3789.42|0
1646815090000|2022-03-09 08:38:10|3791.19|3791.19|3788.34|3788.34|3791.19|3791.19|3787.28|3787.28|0
1646815100000|2022-03-09 08:38:20|3789.28|3789.28|3789.69|3789.69|3789.69|3789.69|3789.28|3789.28|0
1646815110000|2022-03-09 08:38:30|3789.73|3789.73|3790.63|3790.63|3790.63|3790.63|3789.73|3789.73|0
1646815120000|2022-03-09 08:38:40|3790.17|3790.17|3791.03|3791.03|3791.12|3791.12|3790.17|3790.17|0
1646815130000|2022-03-09 08:38:50|3791.12|3791.12|3791.49|3791.49|3791.58|3791.58|3791.12|3791.12|0
1646815140000|2022-03-09 08:39:00|3792.73|3792.73|3791.76|3791.76|3792.73|3792.73|3791.76|3791.76|0
1646815150000|2022-03-09 08:39:10|3791.84|3791.84|3790.86|3790.86|3792.35|3792.35|3790.86|3790.86|0
1646815160000|2022-03-09 08:39:20|3790.78|3790.78|3789.29|3789.29|3790.78|3790.78|3789.22|3789.22|0
1646815170000|2022-03-09 08:39:30|3788.67|3788.67|3788.97|3788.97|3788.97|3788.97|3788.51|3788.51|0
1646815180000|2022-03-09 08:39:40|3788.66|3788.66|3789.52|3789.52|3789.52|3789.52|3788.66|3788.66|0
1646815190000|2022-03-09 08:39:50|3789.83|3789.83|3790.05|3790.05|3790.05|3790.05|3789.71|3789.71|0
1646815200000|2022-03-09 08:40:00|3789.82|3789.82|3791.29|3791.29|3791.29|3791.29|3789.82|3789.82|0
1646815220000|2022-03-09 08:40:20|3790.98|3790.98|3791.09|3791.09|3791.09|3791.09|3790.94|3790.94|0
1646815230000|2022-03-09 08:40:30|3790.91|3790.91|3790.79|3790.79|3790.91|3790.91|3790.79|3790.79|0
1646815240000|2022-03-09 08:40:40|3790.48|3790.48|3790.2|3790.2|3790.48|3790.48|3790.2|3790.2|0
1646815260000|2022-03-09 08:41:00|3790.66|3790.66|3790.7|3790.7|3791.01|3791.01|3790.51|3790.51|0
1646815270000|2022-03-09 08:41:10|3790.64|3790.64|3791.82|3791.82|3792.32|3792.32|3790.64|3790.64|0
1646815280000|2022-03-09 08:41:20|3791.7|3791.7|3791.52|3791.52|3791.83|3791.83|3791.52|3791.52|0
1646815290000|2022-03-09 08:41:30|3792.14|3792.14|3791.83|3791.83|3792.14|3792.14|3791.83|3791.83|0
1646815300000|2022-03-09 08:41:40|3791.74|3791.74|3791.66|3791.66|3791.74|3791.74|3791.66|3791.66|0
1646815310000|2022-03-09 08:41:50|3791.04|3791.04|3788.55|3788.55|3791.04|3791.04|3788.55|3788.55|0
1646815320000|2022-03-09 08:42:00|3788.36|3788.36|3786.05|3786.05|3788.36|3788.36|3786.05|3786.05|0
1646815330000|2022-03-09 08:42:10|3785.7|3785.7|3785.31|3785.31|3785.7|3785.7|3785|3785|0
1646815340000|2022-03-09 08:42:20|3786.24|3786.24|3785.18|3785.18|3786.73|3786.73|3785.18|3785.18|0
1646815350000|2022-03-09 08:42:30|3785.02|3785.02|3782.63|3782.63|3785.02|3785.02|3781.39|3781.39|0
1646815360000|2022-03-09 08:42:40|3783.25|3783.25|3784.49|3784.49|3784.49|3784.49|3783.25|3783.25|0
1646815370000|2022-03-09 08:42:50|3784.43|3784.43|3783.86|3783.86|3784.94|3784.94|3783.86|3783.86|0
1646815380000|2022-03-09 08:43:00|3783.67|3783.67|3785.26|3785.26|3785.26|3785.26|3783.4|3783.4|0
1646815390000|2022-03-09 08:43:10|3784.96|3784.96|3784.65|3784.65|3784.96|3784.96|3784.65|3784.65|0
1646815400000|2022-03-09 08:43:20|3784.96|3784.96|3784.68|3784.68|3785.24|3785.24|3784.68|3784.68|0
1646815410000|2022-03-09 08:43:30|3784.86|3784.86|3784.19|3784.19|3785.17|3785.17|3783.62|3783.62|0
1646815420000|2022-03-09 08:43:40|3782.48|3782.48|3782.17|3782.17|3782.48|3782.48|3782.17|3782.17|0
1646815430000|2022-03-09 08:43:50|3781.55|3781.55|3781.92|3781.92|3781.92|3781.92|3781.24|3781.24|0
1646815440000|2022-03-09 08:44:00|3782.31|3782.31|3784.17|3784.17|3784.17|3784.17|3782.31|3782.31|0
1646815450000|2022-03-09 08:44:10|3784.63|3784.63|3782.86|3782.86|3784.79|3784.79|3782.86|3782.86|0
1646815460000|2022-03-09 08:44:20|3782.55|3782.55|3781.78|3781.78|3782.55|3782.55|3781.47|3781.47|0
1646815480000|2022-03-09 08:44:40|3781.65|3781.65|3780.62|3780.62|3781.65|3781.65|3779.84|3779.84|0
1646815500000|2022-03-09 08:45:00|3780.31|3780.31|3780.31|3780.31|3780.31|3780.31|3780.31|3780.31|0
1646815510000|2022-03-09 08:45:10|3780|3780|3780.36|3780.36|3780.36|3780.36|3779.87|3779.87|0
1646815520000|2022-03-09 08:45:20|3779.74|3779.74|3779.97|3779.97|3780.28|3780.28|3779.36|3779.36|0
1646815530000|2022-03-09 08:45:30|3779.04|3779.04|3779.2|3779.2|3779.66|3779.66|3779.04|3779.04|0
1646815540000|2022-03-09 08:45:40|3779.21|3779.21|3777.03|3777.03|3779.21|3779.21|3776.14|3776.14|0
1646815550000|2022-03-09 08:45:50|3777.19|3777.19|3777.1|3777.1|3777.41|3777.41|3777.1|3777.1|0
1646815560000|2022-03-09 08:46:00|3776.47|3776.47|3776.47|3776.47|3776.47|3776.47|3776.47|3776.47|0
1646815570000|2022-03-09 08:46:10|3776.41|3776.41|3776.06|3776.06|3776.41|3776.41|3775.48|3775.48|0
1646815580000|2022-03-09 08:46:20|3775.91|3775.91|3774.2|3774.2|3775.91|3775.91|3773.77|3773.77|0
1646815590000|2022-03-09 08:46:30|3774.05|3774.05|3773.93|3773.93|3774.05|3774.05|3773.87|3773.87|0
1646815600000|2022-03-09 08:46:40|3773.78|3773.78|3773.78|3773.78|3773.78|3773.78|3773.78|3773.78|0
1646815610000|2022-03-09 08:46:50|3773.75|3773.75|3772.85|3772.85|3773.88|3773.88|3772.85|3772.85|0
1646815620000|2022-03-09 08:47:00|3772.91|3772.91|3772.44|3772.44|3773|3773|3772.13|3772.13|0
1646815630000|2022-03-09 08:47:10|3772.68|3772.68|3772.93|3772.93|3772.93|3772.93|3772.68|3772.68|0
1646815640000|2022-03-09 08:47:20|3773|3773|3773.84|3773.84|3773.84|3773.84|3773|3773|0
1646815650000|2022-03-09 08:47:30|3773.53|3773.53|3774.03|3774.03|3774.03|3774.03|3773.41|3773.41|0
1646815660000|2022-03-09 08:47:40|3774.65|3774.65|3774.63|3774.63|3774.8|3774.8|3774.63|3774.63|0
1646815670000|2022-03-09 08:47:50|3774.47|3774.47|3774.47|3774.47|3774.47|3774.47|3774.47|3774.47|0
1646815680000|2022-03-09 08:48:00|3775.72|3775.72|3776.57|3776.57|3776.66|3776.66|3775.72|3775.72|0
1646815690000|2022-03-09 08:48:10|3776.41|3776.41|3778.12|3778.12|3778.12|3778.12|3776.26|3776.26|0
1646815700000|2022-03-09 08:48:20|3778|3778|3778.27|3778.27|3778.37|3778.37|3777.9|3777.9|0
1646815710000|2022-03-09 08:48:30|3778.33|3778.33|3778.95|3778.95|3778.95|3778.95|3778.33|3778.33|0
1646815720000|2022-03-09 08:48:40|3778.92|3778.92|3778.92|3778.92|3779.24|3779.24|3778.92|3778.92|0
1646815730000|2022-03-09 08:48:50|3778.81|3778.81|3778.91|3778.91|3778.91|3778.91|3778.63|3778.63|0
1646815740000|2022-03-09 08:49:00|3779|3779|3781.27|3781.27|3781.48|3781.48|3779|3779|0
1646815750000|2022-03-09 08:49:10|3779.41|3779.41|3779.82|3779.82|3779.82|3779.82|3779.2|3779.2|0
1646815760000|2022-03-09 08:49:20|3780.1|3780.1|3780.88|3780.88|3781.46|3781.46|3780.1|3780.1|0
1646815770000|2022-03-09 08:49:30|3782.12|3782.12|3783.59|3783.59|3784.18|3784.18|3782.12|3782.12|0
1646815790000|2022-03-09 08:49:50|3784.06|3784.06|3784.4|3784.4|3784.4|3784.4|3783.59|3783.59|0
1646815800000|2022-03-09 08:50:00|3783.46|3783.46|3783.13|3783.13|3783.46|3783.46|3783.13|3783.13|0
1646815810000|2022-03-09 08:50:10|3782.51|3782.51|3782.82|3782.82|3782.82|3782.82|3782.51|3782.51|0
1646815820000|2022-03-09 08:50:20|3783.19|3783.19|3783.78|3783.78|3783.78|3783.78|3783.19|3783.19|0
1646815830000|2022-03-09 08:50:30|3784.09|3784.09|3784.46|3784.46|3784.46|3784.46|3783.5|3783.5|0
1646815840000|2022-03-09 08:50:40|3784.51|3784.51|3785.21|3785.21|3785.21|3785.21|3784.28|3784.28|0
1646815850000|2022-03-09 08:50:50|3786.15|3786.15|3785.53|3785.53|3786.15|3786.15|3784.6|3784.6|0
1646815860000|2022-03-09 08:51:00|3785.84|3785.84|3784.7|3784.7|3785.97|3785.97|3784.7|3784.7|0
1646815870000|2022-03-09 08:51:10|3785|3785|3784.51|3784.51|3785|3785|3784.47|3784.47|0
1646815880000|2022-03-09 08:51:20|3785.75|3785.75|3784.57|3784.57|3785.75|3785.75|3784.57|3784.57|0
1646815890000|2022-03-09 08:51:30|3784.88|3784.88|3786.74|3786.74|3787.36|3787.36|3784.88|3784.88|0
1646815900000|2022-03-09 08:51:40|3786.27|3786.27|3785.65|3785.65|3786.89|3786.89|3785.34|3785.34|0
1646815910000|2022-03-09 08:51:50|3785.77|3785.77|3785.7|3785.7|3785.95|3785.95|3785.7|3785.7|0
1646815920000|2022-03-09 08:52:00|3786.26|3786.26|3786.07|3786.07|3786.26|3786.26|3785.76|3785.76|0
1646815930000|2022-03-09 08:52:10|3785.61|3785.61|3785.61|3785.61|3785.61|3785.61|3785.61|3785.61|0
1646815940000|2022-03-09 08:52:20|3785.51|3785.51|3785.58|3785.58|3785.63|3785.63|3785.3|3785.3|0
1646815950000|2022-03-09 08:52:30|3786.35|3786.35|3788.39|3788.39|3788.39|3788.39|3786.35|3786.35|0
1646815960000|2022-03-09 08:52:40|3788.3|3788.3|3788.91|3788.91|3788.91|3788.91|3788.3|3788.3|0
1646815970000|2022-03-09 08:52:50|3789.84|3789.84|3789.99|3789.99|3789.99|3789.99|3789.69|3789.69|0
1646815980000|2022-03-09 08:53:00|3790.31|3790.31|3791.1|3791.1|3791.1|3791.1|3790.31|3790.31|0
1646815990000|2022-03-09 08:53:10|3790.95|3790.95|3790.32|3790.32|3790.95|3790.95|3790.32|3790.32|0
1646816000000|2022-03-09 08:53:20|3790.41|3790.41|3790.69|3790.69|3790.69|3790.69|3789.88|3789.88|0
1646816010000|2022-03-09 08:53:30|3789.76|3789.76|3789.04|3789.04|3789.76|3789.76|3789.04|3789.04|0
1646816020000|2022-03-09 08:53:40|3789.32|3789.32|3788.14|3788.14|3789.72|3789.72|3788.14|3788.14|0
1646816030000|2022-03-09 08:53:50|3786.9|3786.9|3786.4|3786.4|3786.9|3786.9|3786.4|3786.4|0
1646816040000|2022-03-09 08:54:00|3785.78|3785.78|3785.31|3785.31|3786.4|3786.4|3785.31|3785.31|0
1646816060000|2022-03-09 08:54:20|3785|3785|3784.65|3784.65|3785|3785|3784.34|3784.34|0
1646816070000|2022-03-09 08:54:30|3785.89|3785.89|3785.58|3785.58|3785.89|3785.89|3785.27|3785.27|0
1646816080000|2022-03-09 08:54:40|3785.27|3785.27|3785.27|3785.27|3785.27|3785.27|3785.27|3785.27|0
1646816090000|2022-03-09 08:54:50|3785.89|3785.89|3787.29|3787.29|3787.29|3787.29|3785.83|3785.83|0
1646816100000|2022-03-09 08:55:00|3787.13|3787.13|3787.57|3787.57|3788.66|3788.66|3787.13|3787.13|0
1646816110000|2022-03-09 08:55:10|3786.33|3786.33|3786.37|3786.37|3786.37|3786.37|3786.03|3786.03|0
1646816120000|2022-03-09 08:55:20|3786.06|3786.06|3786|3786|3786.24|3786.24|3786|3786|0
1646816130000|2022-03-09 08:55:30|3785.54|3785.54|3786.6|3786.6|3786.6|3786.6|3785.08|3785.08|0
1646816140000|2022-03-09 08:55:40|3786.91|3786.91|3786.87|3786.87|3786.91|3786.91|3786.73|3786.73|0
1646816150000|2022-03-09 08:55:50|3787.5|3787.5|3787.8|3787.8|3787.96|3787.96|3787.5|3787.5|0
1646816160000|2022-03-09 08:56:00|3788.12|3788.12|3791.06|3791.06|3791.06|3791.06|3788.12|3788.12|0
1646816170000|2022-03-09 08:56:10|3791.18|3791.18|3791.94|3791.94|3791.94|3791.94|3791.18|3791.18|0
1646816180000|2022-03-09 08:56:20|3793.02|3793.02|3793.24|3793.24|3793.24|3793.24|3793.02|3793.02|0
1646816190000|2022-03-09 08:56:30|3792.77|3792.77|3795.13|3795.13|3795.13|3795.13|3792.46|3792.46|0
1646816200000|2022-03-09 08:56:40|3795.18|3795.18|3795.16|3795.16|3795.18|3795.18|3794.38|3794.38|0
1646816210000|2022-03-09 08:56:50|3795.31|3795.31|3795.3|3795.3|3795.61|3795.61|3794.99|3794.99|0
1646816220000|2022-03-09 08:57:00|3794.68|3794.68|3794.82|3794.82|3794.82|3794.82|3794.21|3794.21|0
1646816230000|2022-03-09 08:57:10|3795.13|3795.13|3795.13|3795.13|3795.13|3795.13|3795.13|3795.13|0
1646816240000|2022-03-09 08:57:20|3794.82|3794.82|3794.82|3794.82|3794.82|3794.82|3794.82|3794.82|0
1646816250000|2022-03-09 08:57:30|3794.66|3794.66|3794.53|3794.53|3794.66|3794.66|3794.35|3794.35|0
1646816260000|2022-03-09 08:57:40|3794.65|3794.65|3794.7|3794.7|3794.7|3794.7|3794.58|3794.58|0
1646816270000|2022-03-09 08:57:50|3794.88|3794.88|3795.5|3795.5|3795.5|3795.5|3794.88|3794.88|0
1646816280000|2022-03-09 08:58:00|3796.28|3796.28|3797.15|3797.15|3797.15|3797.15|3796.28|3796.28|0
1646816290000|2022-03-09 08:58:10|3797.03|3797.03|3798.34|3798.34|3798.43|3798.43|3797.03|3797.03|0
1646816300000|2022-03-09 08:58:20|3798.49|3798.49|3798.58|3798.58|3798.58|3798.58|3798.31|3798.31|0
1646816310000|2022-03-09 08:58:30|3799.52|3799.52|3799.52|3799.52|3799.52|3799.52|3799.52|3799.52|0
1646816320000|2022-03-09 08:58:40|3799.58|3799.58|3799.58|3799.58|3799.58|3799.58|3799.58|3799.58|0
1646816330000|2022-03-09 08:58:50|3799.65|3799.65|3800.11|3800.11|3800.11|3800.11|3799.65|3799.65|0
1646816340000|2022-03-09 08:59:00|3799.8|3799.8|3798.89|3798.89|3799.9|3799.9|3798.73|3798.73|0
1646816350000|2022-03-09 08:59:10|3799.2|3799.2|3799.51|3799.51|3799.51|3799.51|3799.2|3799.2|0
1646816360000|2022-03-09 08:59:20|3799.42|3799.42|3799.76|3799.76|3799.76|3799.76|3799.42|3799.42|0
1646816370000|2022-03-09 08:59:30|3799.52|3799.52|3799.96|3799.96|3799.96|3799.96|3799.34|3799.34|0
1646816380000|2022-03-09 08:59:40|3799.84|3799.84|3799.51|3799.51|3799.84|3799.84|3799.51|3799.51|0
1646816390000|2022-03-09 08:59:50|3799.47|3799.47|3799.93|3799.93|3799.93|3799.93|3799.31|3799.31|0
1646816400000|2022-03-09 09:00:00|3800.55|3800.55|3800.79|3800.79|3800.79|3800.79|3800.55|3800.55|0
1646816410000|2022-03-09 09:00:10|3801.1|3801.1|3801.42|3801.42|3801.85|3801.85|3801.1|3801.1|0
1646816420000|2022-03-09 09:00:20|3801.11|3801.11|3801.11|3801.11|3801.11|3801.11|3801.11|3801.11|0
1646816440000|2022-03-09 09:00:40|3800.93|3800.93|3800.93|3800.93|3800.93|3800.93|3800.93|3800.93|0
1646816450000|2022-03-09 09:00:50|3800.87|3800.87|3800.87|3800.87|3800.87|3800.87|3800.87|3800.87|0
1646816460000|2022-03-09 09:01:00|3800.91|3800.91|3801.68|3801.68|3802|3802|3800.91|3800.91|0
1646816470000|2022-03-09 09:01:10|3801.73|3801.73|3802.01|3802.01|3802.01|3802.01|3801.73|3801.73|0
1646816480000|2022-03-09 09:01:20|3802.2|3802.2|3802.96|3802.96|3802.96|3802.96|3802.2|3802.2|0
1646816490000|2022-03-09 09:01:30|3803.08|3803.08|3803.85|3803.85|3803.85|3803.85|3803.08|3803.08|0
1646816500000|2022-03-09 09:01:40|3803.7|3803.7|3803.84|3803.84|3804.05|3804.05|3803.7|3803.7|0
1646816520000|2022-03-09 09:02:00|3802.91|3802.91|3803.37|3803.37|3803.37|3803.37|3802.91|3802.91|0
1646816530000|2022-03-09 09:02:10|3803.65|3803.65|3802.42|3802.42|3803.65|3803.65|3802.42|3802.42|0
1646816540000|2022-03-09 09:02:20|3802.01|3802.01|3801.53|3801.53|3802.01|3802.01|3801.37|3801.37|0
1646816550000|2022-03-09 09:02:30|3801.5|3801.5|3800.56|3800.56|3801.5|3801.5|3800.56|3800.56|0
1646816560000|2022-03-09 09:02:40|3798.69|3798.69|3795.16|3795.16|3798.69|3798.69|3795.16|3795.16|0
1646816570000|2022-03-09 09:02:50|3794.54|3794.54|3793.62|3793.62|3794.54|3794.54|3793.45|3793.45|0
1646816580000|2022-03-09 09:03:00|3793.31|3793.31|3792.85|3792.85|3793.47|3793.47|3792.85|3792.85|0
1646816590000|2022-03-09 09:03:10|3791.91|3791.91|3793.3|3793.3|3793.3|3793.3|3791.76|3791.76|0
1646816600000|2022-03-09 09:03:20|3793.45|3793.45|3793.45|3793.45|3793.45|3793.45|3793.45|3793.45|0
1646816610000|2022-03-09 09:03:30|3795.63|3795.63|3795.63|3795.63|3795.63|3795.63|3795.63|3795.63|0
1646816620000|2022-03-09 09:03:40|3795.94|3795.94|3796.1|3796.1|3796.1|3796.1|3795.94|3795.94|0
1646816630000|2022-03-09 09:03:50|3795.79|3795.79|3795.15|3795.15|3795.79|3795.79|3793.93|3793.93|0
1646816640000|2022-03-09 09:04:00|3794.53|3794.53|3795.75|3795.75|3795.75|3795.75|3794.53|3794.53|0
1646816650000|2022-03-09 09:04:10|3796.21|3796.21|3797.33|3797.33|3797.33|3797.33|3796.21|3796.21|0
1646816660000|2022-03-09 09:04:20|3797.27|3797.27|3797.7|3797.7|3797.89|3797.89|3797.27|3797.27|0
1646816670000|2022-03-09 09:04:30|3797.39|3797.39|3796.18|3796.18|3797.39|3797.39|3795.68|3795.68|0
1646816680000|2022-03-09 09:04:40|3796.03|3796.03|3796.34|3796.34|3796.34|3796.34|3796.03|3796.03|0
1646816690000|2022-03-09 09:04:50|3796.43|3796.43|3795.97|3795.97|3796.52|3796.52|3795.97|3795.97|0
1646816700000|2022-03-09 09:05:00|3795.9|3795.9|3793.57|3793.57|3795.9|3795.9|3792.63|3792.63|0
1646816710000|2022-03-09 09:05:10|3793.26|3793.26|3793.45|3793.45|3794.21|3794.21|3793.07|3793.07|0
1646816720000|2022-03-09 09:05:20|3793.3|3793.3|3791.58|3791.58|3793.3|3793.3|3791.27|3791.27|0
1646816730000|2022-03-09 09:05:30|3791.88|3791.88|3792.62|3792.62|3792.62|3792.62|3791.88|3791.88|0
1646816740000|2022-03-09 09:05:40|3792.93|3792.93|3792.93|3792.93|3792.93|3792.93|3792.93|3792.93|0
1646816750000|2022-03-09 09:05:50|3793.3|3793.3|3793.3|3793.3|3793.3|3793.3|3793.3|3793.3|0
1646816760000|2022-03-09 09:06:00|3792.99|3792.99|3792.77|3792.77|3792.99|3792.99|3792.68|3792.68|0
1646816770000|2022-03-09 09:06:10|3793.05|3793.05|3792.99|3792.99|3793.05|3793.05|3791.81|3791.81|0
1646816780000|2022-03-09 09:06:20|3792.52|3792.52|3791.28|3791.28|3792.84|3792.84|3791.28|3791.28|0
1646816790000|2022-03-09 09:06:30|3791.27|3791.27|3791.54|3791.54|3791.54|3791.54|3790.42|3790.42|0
1646816800000|2022-03-09 09:06:40|3792.16|3792.16|3792.96|3792.96|3793.11|3793.11|3792.16|3792.16|0
1646816810000|2022-03-09 09:06:50|3793.14|3793.14|3794.14|3794.14|3794.39|3794.39|3793.14|3793.14|0
1646816820000|2022-03-09 09:07:00|3794.45|3794.45|3795.57|3795.57|3795.8|3795.8|3794.36|3794.36|0
1646816830000|2022-03-09 09:07:10|3795.55|3795.55|3795.04|3795.04|3795.55|3795.55|3795.04|3795.04|0
1646816840000|2022-03-09 09:07:20|3795.22|3795.22|3793.32|3793.32|3795.22|3795.22|3793.32|3793.32|0
1646816850000|2022-03-09 09:07:30|3793.14|3793.14|3793.14|3793.14|3793.14|3793.14|3793.14|3793.14|0
1646816870000|2022-03-09 09:07:50|3793.08|3793.08|3793.08|3793.08|3793.08|3793.08|3793.08|3793.08|0
1646816880000|2022-03-09 09:08:00|3792.78|3792.78|3792.59|3792.59|3792.78|3792.78|3792.5|3792.5|0
1646816890000|2022-03-09 09:08:10|3791.97|3791.97|3793.21|3793.21|3793.21|3793.21|3791.97|3791.97|0
1646816900000|2022-03-09 09:08:20|3793.49|3793.49|3793.44|3793.44|3793.58|3793.58|3793.35|3793.35|0
1646816910000|2022-03-09 09:08:30|3793.24|3793.24|3794.33|3794.33|3794.33|3794.33|3792.94|3792.94|0
1646816920000|2022-03-09 09:08:40|3794.79|3794.79|3794.43|3794.43|3795.11|3795.11|3794.43|3794.43|0
1646816930000|2022-03-09 09:08:50|3794.62|3794.62|3794.77|3794.77|3794.77|3794.77|3794.62|3794.62|0
1646816940000|2022-03-09 09:09:00|3794.46|3794.46|3793.89|3793.89|3794.46|3794.46|3793.89|3793.89|0
1646816950000|2022-03-09 09:09:10|3793.87|3793.87|3794.62|3794.62|3795.08|3795.08|3793.06|3793.06|0
1646816960000|2022-03-09 09:09:20|3794.57|3794.57|3794.15|3794.15|3794.57|3794.57|3794.15|3794.15|0
1646816970000|2022-03-09 09:09:30|3793.22|3793.22|3794.19|3794.19|3794.19|3794.19|3793.22|3793.22|0
1646816990000|2022-03-09 09:09:50|3794.1|3794.1|3794.1|3794.1|3794.1|3794.1|3794.1|3794.1|0
1646817000000|2022-03-09 09:10:00|3793.97|3793.97|3793.87|3793.87|3794.94|3794.94|3793.51|3793.51|0
1646817010000|2022-03-09 09:10:10|3793.25|3793.25|3792.63|3792.63|3793.25|3793.25|3792.63|3792.63|0
1646817020000|2022-03-09 09:10:20|3794.27|3794.27|3792.59|3792.59|3794.27|3794.27|3792.59|3792.59|0
1646817030000|2022-03-09 09:10:30|3793.3|3793.3|3793.09|3793.09|3793.46|3793.46|3792.87|3792.87|0
1646817040000|2022-03-09 09:10:40|3793.28|3793.28|3793.28|3793.28|3793.28|3793.28|3793.28|3793.28|0
1646817050000|2022-03-09 09:10:50|3792.65|3792.65|3792.01|3792.01|3792.65|3792.65|3791.39|3791.39|0
1646817060000|2022-03-09 09:11:00|3792.6|3792.6|3792.94|3792.94|3792.94|3792.94|3792.6|3792.6|0
1646817070000|2022-03-09 09:11:10|3793.25|3793.25|3793.05|3793.05|3793.32|3793.32|3793.05|3793.05|0
1646817080000|2022-03-09 09:11:20|3792.9|3792.9|3792.9|3792.9|3792.9|3792.9|3792.9|3792.9|0
1646817090000|2022-03-09 09:11:30|3792.84|3792.84|3793.3|3793.3|3793.3|3793.3|3792.84|3792.84|0
1646817100000|2022-03-09 09:11:40|3793.93|3793.93|3795.79|3795.79|3795.79|3795.79|3793.93|3793.93|0
1646817110000|2022-03-09 09:11:50|3794.86|3794.86|3794.06|3794.06|3794.86|3794.86|3794.06|3794.06|0
1646817120000|2022-03-09 09:12:00|3795.3|3795.3|3795.76|3795.76|3796.07|3796.07|3794.83|3794.83|0
1646817130000|2022-03-09 09:12:10|3794.52|3794.52|3794.68|3794.68|3795.14|3795.14|3794.52|3794.52|0
1646817140000|2022-03-09 09:12:20|3794.06|3794.06|3791.96|3791.96|3794.37|3794.37|3791.96|3791.96|0
1646817150000|2022-03-09 09:12:30|3792.92|3792.92|3794.13|3794.13|3794.13|3794.13|3792.92|3792.92|0
1646817160000|2022-03-09 09:12:40|3794.36|3794.36|3795.42|3795.42|3795.42|3795.42|3794.03|3794.03|0
1646817170000|2022-03-09 09:12:50|3795.32|3795.32|3796.41|3796.41|3796.41|3796.41|3795.32|3795.32|0
1646817180000|2022-03-09 09:13:00|3796.6|3796.6|3798.95|3798.95|3799.01|3799.01|3796.6|3796.6|0
1646817200000|2022-03-09 09:13:20|3798.86|3798.86|3799.29|3799.29|3799.29|3799.29|3798.67|3798.67|0
1646817210000|2022-03-09 09:13:30|3797.74|3797.74|3798.92|3798.92|3798.92|3798.92|3797.68|3797.68|0
1646817220000|2022-03-09 09:13:40|3798.97|3798.97|3798.16|3798.16|3799.43|3799.43|3798.16|3798.16|0
1646817230000|2022-03-09 09:13:50|3797.23|3797.23|3797.26|3797.26|3798.03|3798.03|3797.23|3797.23|0
1646817240000|2022-03-09 09:14:00|3796.01|3796.01|3796.45|3796.45|3796.45|3796.45|3795.52|3795.52|0
1646817250000|2022-03-09 09:14:10|3796.76|3796.76|3795.27|3795.27|3797.16|3797.16|3795.27|3795.27|0
1646817260000|2022-03-09 09:14:20|3796.23|3796.23|3796.54|3796.54|3796.54|3796.54|3795.92|3795.92|0
1646817270000|2022-03-09 09:14:30|3796.36|3796.36|3797.44|3797.44|3797.44|3797.44|3796.27|3796.27|0
1646817280000|2022-03-09 09:14:40|3796.82|3796.82|3796.49|3796.49|3797.09|3797.09|3796.18|3796.18|0
1646817290000|2022-03-09 09:14:50|3796.72|3796.72|3796.9|3796.9|3797.08|3797.08|3796.72|3796.72|0
1646817300000|2022-03-09 09:15:00|3797|3797|3794.62|3794.62|3797|3797|3793.19|3793.19|0
1646817310000|2022-03-09 09:15:10|3794.93|3794.93|3795.13|3795.13|3795.4|3795.4|3794.77|3794.77|0
1646817320000|2022-03-09 09:15:20|3795.31|3795.31|3796.1|3796.1|3796.1|3796.1|3795.31|3795.31|0
1646817330000|2022-03-09 09:15:30|3795.79|3795.79|3795.79|3795.79|3795.79|3795.79|3795.79|3795.79|0
1646817340000|2022-03-09 09:15:40|3793.92|3793.92|3794.11|3794.11|3794.11|3794.11|3793.92|3793.92|0
1646817350000|2022-03-09 09:15:50|3794.19|3794.19|3794.19|3794.19|3794.19|3794.19|3794.1|3794.1|0
1646817360000|2022-03-09 09:16:00|3793.26|3793.26|3793|3793|3793.26|3793.26|3792.69|3792.69|0
1646817370000|2022-03-09 09:16:10|3792.69|3792.69|3791.6|3791.6|3792.75|3792.75|3791.51|3791.51|0
1646817380000|2022-03-09 09:16:20|3791.51|3791.51|3791.63|3791.63|3791.63|3791.63|3791.32|3791.32|0
1646817390000|2022-03-09 09:16:30|3791.94|3791.94|3792.29|3792.29|3792.29|3792.29|3791.94|3791.94|0
1646817400000|2022-03-09 09:16:40|3792.41|3792.41|3791.56|3791.56|3792.41|3792.41|3791.56|3791.56|0
1646817410000|2022-03-09 09:16:50|3791.87|3791.87|3792.48|3792.48|3792.48|3792.48|3791.87|3791.87|0
1646817420000|2022-03-09 09:17:00|3792.17|3792.17|3791.3|3791.3|3792.24|3792.24|3791.3|3791.3|0
1646817430000|2022-03-09 09:17:10|3791.36|3791.36|3792.77|3792.77|3793.17|3793.17|3791.36|3791.36|0
1646817440000|2022-03-09 09:17:20|3792.83|3792.83|3793.41|3793.41|3794.02|3794.02|3792.71|3792.71|0
1646817450000|2022-03-09 09:17:30|3792.85|3792.85|3791.99|3791.99|3792.91|3792.91|3791.99|3791.99|0
1646817460000|2022-03-09 09:17:40|3792.3|3792.3|3792.76|3792.76|3792.76|3792.76|3792.3|3792.3|0
1646817470000|2022-03-09 09:17:50|3792.45|3792.45|3792.06|3792.06|3792.52|3792.52|3792.06|3792.06|0
1646817480000|2022-03-09 09:18:00|3791.87|3791.87|3790.94|3790.94|3791.87|3791.87|3790.48|3790.48|0
1646817490000|2022-03-09 09:18:10|3791.25|3791.25|3790.64|3790.64|3791.25|3791.25|3790.64|3790.64|0
1646817510000|2022-03-09 09:18:30|3791.57|3791.57|3791.69|3791.69|3791.69|3791.69|3791.57|3791.57|0
1646817520000|2022-03-09 09:18:40|3791.75|3791.75|3791.43|3791.43|3791.75|3791.75|3791.43|3791.43|0
1646817530000|2022-03-09 09:18:50|3790.81|3790.81|3791.75|3791.75|3791.75|3791.75|3790.81|3790.81|0
1646817540000|2022-03-09 09:19:00|3793.08|3793.08|3793.9|3793.9|3794.36|3794.36|3793.08|3793.08|0
1646817550000|2022-03-09 09:19:10|3794.17|3794.17|3794.02|3794.02|3794.17|3794.17|3794.02|3794.02|0
1646817560000|2022-03-09 09:19:20|3794.09|3794.09|3796.48|3796.48|3796.48|3796.48|3794.09|3794.09|0
1646817570000|2022-03-09 09:19:30|3796.01|3796.01|3796.45|3796.45|3796.45|3796.45|3795.21|3795.21|0
1646817580000|2022-03-09 09:19:40|3796.76|3796.76|3798.99|3798.99|3799.11|3799.11|3796.76|3796.76|0
1646817590000|2022-03-09 09:19:50|3799.36|3799.36|3799.42|3799.42|3799.42|3799.42|3799.36|3799.36|0
1646817600000|2022-03-09 09:20:00|3802.45|3802.45|3803.13|3803.13|3803.13|3803.13|3802.45|3802.45|0
1646817610000|2022-03-09 09:20:10|3803.06|3803.06|3803.06|3803.06|3803.06|3803.06|3803.06|3803.06|0
1646817620000|2022-03-09 09:20:20|3803.68|3803.68|3803.99|3803.99|3803.99|3803.99|3803.68|3803.68|0
1646817630000|2022-03-09 09:20:30|3803.37|3803.37|3801.42|3801.42|3803.37|3803.37|3801.42|3801.42|0
1646817640000|2022-03-09 09:20:40|3801.11|3801.11|3800.99|3800.99|3801.11|3801.11|3800.99|3800.99|0
1646817650000|2022-03-09 09:20:50|3800.71|3800.71|3799.81|3799.81|3800.71|3800.71|3799.35|3799.35|0
1646817660000|2022-03-09 09:21:00|3799.66|3799.66|3799.16|3799.16|3799.97|3799.97|3799.16|3799.16|0
1646817670000|2022-03-09 09:21:10|3799.04|3799.04|3800.44|3800.44|3800.44|3800.44|3799.04|3799.04|0
1646817680000|2022-03-09 09:21:20|3800.74|3800.74|3798.19|3798.19|3800.74|3800.74|3798.19|3798.19|0
1646817690000|2022-03-09 09:21:30|3796.32|3796.32|3797.57|3797.57|3797.57|3797.57|3796.32|3796.32|0
1646817700000|2022-03-09 09:21:40|3798.03|3798.03|3797.16|3797.16|3798.03|3798.03|3796.54|3796.54|0
1646817710000|2022-03-09 09:21:50|3797.01|3797.01|3797.7|3797.7|3797.7|3797.7|3797.01|3797.01|0
1646817720000|2022-03-09 09:22:00|3797.64|3797.64|3796.53|3796.53|3797.64|3797.64|3796.01|3796.01|0
1646817740000|2022-03-09 09:22:20|3795.28|3795.28|3796.56|3796.56|3796.56|3796.56|3795.25|3795.25|0
1646817750000|2022-03-09 09:22:30|3796.53|3796.53|3796.22|3796.22|3796.53|3796.53|3796.07|3796.07|0
1646817760000|2022-03-09 09:22:40|3795.29|3795.29|3795.29|3795.29|3795.29|3795.29|3795.29|3795.29|0
1646817770000|2022-03-09 09:22:50|3794.99|3794.99|3796.55|3796.55|3796.55|3796.55|3794.99|3794.99|0
1646817780000|2022-03-09 09:23:00|3796.24|3796.24|3797.41|3797.41|3797.78|3797.78|3796.24|3796.24|0
1646817790000|2022-03-09 09:23:10|3797.68|3797.68|3797.78|3797.78|3797.78|3797.78|3797.68|3797.68|0
1646817800000|2022-03-09 09:23:20|3797.31|3797.31|3798.41|3798.41|3798.57|3798.57|3797.18|3797.18|0
1646817810000|2022-03-09 09:23:30|3798.69|3798.69|3796.8|3796.8|3798.69|3798.69|3796.8|3796.8|0
1646817820000|2022-03-09 09:23:40|3796.18|3796.18|3795.43|3795.43|3796.18|3796.18|3795.03|3795.03|0
1646817830000|2022-03-09 09:23:50|3795.24|3795.24|3796.3|3796.3|3796.4|3796.4|3795.24|3795.24|0
1646817840000|2022-03-09 09:24:00|3796.61|3796.61|3797.36|3797.36|3797.7|3797.7|3796.61|3796.61|0
1646817850000|2022-03-09 09:24:10|3797.45|3797.45|3798.21|3798.21|3798.49|3798.49|3797.45|3797.45|0
1646817860000|2022-03-09 09:24:20|3797.27|3797.27|3798.1|3798.1|3798.1|3798.1|3797.27|3797.27|0
1646817870000|2022-03-09 09:24:30|3797.93|3797.93|3797.77|3797.77|3797.93|3797.93|3797.77|3797.77|0
1646817880000|2022-03-09 09:24:40|3797.59|3797.59|3797.85|3797.85|3798.16|3798.16|3797.53|3797.53|0
1646817890000|2022-03-09 09:24:50|3798.46|3798.46|3798|3798|3798.46|3798.46|3798|3798|0
1646817900000|2022-03-09 09:25:00|3797.69|3797.69|3797.95|3797.95|3798.57|3798.57|3797.69|3797.69|0
1646817910000|2022-03-09 09:25:10|3798.57|3798.57|3799.17|3799.17|3799.17|3799.17|3798.2|3798.2|0
1646817920000|2022-03-09 09:25:20|3799.36|3799.36|3799.54|3799.54|3799.54|3799.54|3799.36|3799.36|0
1646817930000|2022-03-09 09:25:30|3799.73|3799.73|3800.78|3800.78|3800.97|3800.97|3799.73|3799.73|0
1646817940000|2022-03-09 09:25:40|3800.94|3800.94|3799.49|3799.49|3801.07|3801.07|3799.03|3799.03|0
1646817960000|2022-03-09 09:26:00|3798.72|3798.72|3797.83|3797.83|3798.76|3798.76|3797.83|3797.83|0
1646817970000|2022-03-09 09:26:10|3798.76|3798.76|3799.65|3799.65|3799.65|3799.65|3798.25|3798.25|0
1646817980000|2022-03-09 09:26:20|3799.96|3799.96|3799.78|3799.78|3799.96|3799.96|3799.78|3799.78|0
1646817990000|2022-03-09 09:26:30|3799.84|3799.84|3799.2|3799.2|3799.88|3799.88|3799.2|3799.2|0
1646818000000|2022-03-09 09:26:40|3798.42|3798.42|3798.05|3798.05|3798.42|3798.42|3798.05|3798.05|0
1646818010000|2022-03-09 09:26:50|3798.07|3798.07|3798.69|3798.69|3799|3799|3798.07|3798.07|0
1646818020000|2022-03-09 09:27:00|3798.07|3798.07|3799.63|3799.63|3799.63|3799.63|3798.07|3798.07|0
1646818030000|2022-03-09 09:27:10|3799.81|3799.81|3801.3|3801.3|3801.3|3801.3|3799.81|3799.81|0
1646818040000|2022-03-09 09:27:20|3801.61|3801.61|3801.97|3801.97|3802.84|3802.84|3801.57|3801.57|0
1646818050000|2022-03-09 09:27:30|3802.9|3802.9|3804.59|3804.59|3804.59|3804.59|3802.84|3802.84|0
1646818060000|2022-03-09 09:27:40|3804.74|3804.74|3804.51|3804.51|3804.74|3804.74|3804.12|3804.12|0
1646818070000|2022-03-09 09:27:50|3804.57|3804.57|3805.2|3805.2|3805.2|3805.2|3804.57|3804.57|0
1646818080000|2022-03-09 09:28:00|3806.13|3806.13|3805.9|3805.9|3806.13|3806.13|3805.59|3805.59|0
1646818090000|2022-03-09 09:28:10|3806.52|3806.52|3805.43|3805.43|3807.76|3807.76|3805.43|3805.43|0
1646818100000|2022-03-09 09:28:20|3805.74|3805.74|3805.12|3805.12|3805.74|3805.74|3804.97|3804.97|0
1646818110000|2022-03-09 09:28:30|3805.06|3805.06|3805.25|3805.25|3805.37|3805.37|3805.06|3805.06|0
1646818120000|2022-03-09 09:28:40|3805.87|3805.87|3806.18|3806.18|3806.18|3806.18|3805.87|3805.87|0
1646818130000|2022-03-09 09:28:50|3805.87|3805.87|3806.13|3806.13|3806.13|3806.13|3805.87|3805.87|0
1646818140000|2022-03-09 09:29:00|3806.28|3806.28|3805.96|3805.96|3807.37|3807.37|3805.96|3805.96|0
1646818150000|2022-03-09 09:29:10|3805.5|3805.5|3805.49|3805.49|3805.5|3805.5|3805.49|3805.49|0
1646818160000|2022-03-09 09:29:20|3805.47|3805.47|3804.44|3804.44|3805.47|3805.47|3804.44|3804.44|0
1646818170000|2022-03-09 09:29:30|3804.61|3804.61|3805.98|3805.98|3805.98|3805.98|3804.61|3804.61|0
1646818180000|2022-03-09 09:29:40|3805.67|3805.67|3804.06|3804.06|3805.67|3805.67|3804.06|3804.06|0
1646818190000|2022-03-09 09:29:50|3803.87|3803.87|3803.62|3803.62|3803.87|3803.87|3803.62|3803.62|0
1646818200000|2022-03-09 09:30:00|3803.99|3803.99|3803.45|3803.45|3803.99|3803.99|3803.45|3803.45|0
1646818210000|2022-03-09 09:30:10|3803.54|3803.54|3802.92|3802.92|3803.54|3803.54|3802.92|3802.92|0
1646818220000|2022-03-09 09:30:20|3803.23|3803.23|3803.44|3803.44|3803.75|3803.75|3803.23|3803.23|0
1646818230000|2022-03-09 09:30:30|3804.68|3804.68|3805.61|3805.61|3806.55|3806.55|3804.68|3804.68|0
1646818240000|2022-03-09 09:30:40|3805.67|3805.67|3806.04|3806.04|3806.04|3806.04|3805.67|3805.67|0
1646818250000|2022-03-09 09:30:50|3806.67|3806.67|3807.44|3807.44|3807.44|3807.44|3806.67|3806.67|0
1646818260000|2022-03-09 09:31:00|3807.98|3807.98|3804.88|3804.88|3807.98|3807.98|3804.88|3804.88|0
1646818270000|2022-03-09 09:31:10|3804.72|3804.72|3804.14|3804.14|3804.72|3804.72|3804.14|3804.14|0
1646818280000|2022-03-09 09:31:20|3804.05|3804.05|3804.05|3804.05|3804.05|3804.05|3804.05|3804.05|0
1646818290000|2022-03-09 09:31:30|3803.86|3803.86|3802.02|3802.02|3803.86|3803.86|3801.96|3801.96|0
1646818300000|2022-03-09 09:31:40|3801.96|3801.96|3802.58|3802.58|3803.04|3803.04|3801.96|3801.96|0
1646818310000|2022-03-09 09:31:50|3802.89|3802.89|3803.2|3803.2|3803.82|3803.82|3802.58|3802.58|0
1646818320000|2022-03-09 09:32:00|3803.04|3803.04|3802.17|3802.17|3803.04|3803.04|3802.17|3802.17|0
1646818330000|2022-03-09 09:32:10|3802.09|3802.09|3802.65|3802.65|3803.89|3803.89|3802.09|3802.09|0
1646818340000|2022-03-09 09:32:20|3802.96|3802.96|3802.34|3802.34|3802.96|3802.96|3802.34|3802.34|0
1646818350000|2022-03-09 09:32:30|3802.25|3802.25|3803.22|3803.22|3803.22|3803.22|3802.14|3802.14|0
1646818360000|2022-03-09 09:32:40|3803.53|3803.53|3804.31|3804.31|3804.31|3804.31|3803.38|3803.38|0
1646818380000|2022-03-09 09:33:00|3804.13|3804.13|3802.91|3802.91|3804.13|3804.13|3802.79|3802.79|0
1646818390000|2022-03-09 09:33:10|3802.95|3802.95|3801.13|3801.13|3802.99|3802.99|3801.13|3801.13|0
1646818400000|2022-03-09 09:33:20|3801.19|3801.19|3801.1|3801.1|3801.19|3801.19|3801.1|3801.1|0
1646818410000|2022-03-09 09:33:30|3802.34|3802.34|3802.4|3802.4|3803.34|3803.34|3802.34|3802.34|0
1646818420000|2022-03-09 09:33:40|3802.1|3802.1|3803.36|3803.36|3803.36|3803.36|3801.63|3801.63|0
1646818430000|2022-03-09 09:33:50|3803.05|3803.05|3803.05|3803.05|3803.05|3803.05|3803.05|3803.05|0
1646818440000|2022-03-09 09:34:00|3803.67|3803.67|3806.7|3806.7|3806.7|3806.7|3803.67|3803.67|0
1646818450000|2022-03-09 09:34:10|3807.17|3807.17|3806.43|3806.43|3807.7|3807.7|3806.43|3806.43|0
1646818460000|2022-03-09 09:34:20|3806.28|3806.28|3806.4|3806.4|3807.21|3807.21|3806.28|3806.28|0
1646818470000|2022-03-09 09:34:30|3807.2|3807.2|3807.22|3807.22|3810.33|3810.33|3807.2|3807.2|0
1646818480000|2022-03-09 09:34:40|3807.28|3807.28|3807.72|3807.72|3807.72|3807.72|3807.09|3807.09|0
1646818490000|2022-03-09 09:34:50|3807.66|3807.66|3807.66|3807.66|3807.66|3807.66|3807.66|3807.66|0
1646818500000|2022-03-09 09:35:00|3807.45|3807.45|3807.13|3807.13|3807.45|3807.45|3807.13|3807.13|0
1646818510000|2022-03-09 09:35:10|3806.83|3806.83|3806.83|3806.83|3806.83|3806.83|3806.83|3806.83|0
1646818520000|2022-03-09 09:35:20|3806.75|3806.75|3805.92|3805.92|3806.75|3806.75|3805.46|3805.46|0
1646818530000|2022-03-09 09:35:30|3806.07|3806.07|3806.39|3806.39|3806.39|3806.39|3806.07|3806.07|0
1646818540000|2022-03-09 09:35:40|3806.76|3806.76|3806.85|3806.85|3806.85|3806.85|3806.14|3806.14|0
1646818550000|2022-03-09 09:35:50|3807.04|3807.04|3807.83|3807.83|3808|3808|3807.04|3807.04|0
1646818560000|2022-03-09 09:36:00|3807.64|3807.64|3807.55|3807.55|3807.64|3807.64|3807.46|3807.46|0
1646818570000|2022-03-09 09:36:10|3807.53|3807.53|3809.56|3809.56|3809.62|3809.62|3806.98|3806.98|0
1646818580000|2022-03-09 09:36:20|3806.76|3806.76|3806.76|3806.76|3806.76|3806.76|3806.76|3806.76|0
1646818590000|2022-03-09 09:36:30|3806.66|3806.66|3806.54|3806.54|3806.66|3806.66|3806.54|3806.54|0
1646818610000|2022-03-09 09:36:50|3807.16|3807.16|3807.84|3807.84|3807.84|3807.84|3807.16|3807.16|0
1646818620000|2022-03-09 09:37:00|3807.21|3807.21|3807.03|3807.03|3807.21|3807.21|3807.03|3807.03|0
1646818630000|2022-03-09 09:37:10|3806.1|3806.1|3805.78|3805.78|3806.1|3806.1|3805.47|3805.47|0
1646818640000|2022-03-09 09:37:20|3805.63|3805.63|3805.94|3805.94|3805.94|3805.94|3805.63|3805.63|0
1646818650000|2022-03-09 09:37:30|3806.87|3806.87|3806.09|3806.09|3806.87|3806.87|3805.63|3805.63|0
1646818660000|2022-03-09 09:37:40|3806.4|3806.4|3806.67|3806.67|3806.82|3806.82|3806.25|3806.25|0
1646818670000|2022-03-09 09:37:50|3806.51|3806.51|3806.04|3806.04|3806.51|3806.51|3805.86|3805.86|0
1646818680000|2022-03-09 09:38:00|3806.32|3806.32|3805.54|3805.54|3806.63|3806.63|3805.08|3805.08|0
1646818690000|2022-03-09 09:38:10|3806.94|3806.94|3805.99|3805.99|3807.25|3807.25|3805.93|3805.93|0
1646818700000|2022-03-09 09:38:20|3805.93|3805.93|3805.93|3805.93|3805.93|3805.93|3805.93|3805.93|0
1646818710000|2022-03-09 09:38:30|3805.62|3805.62|3805.92|3805.92|3805.92|3805.92|3805.62|3805.62|0
1646818720000|2022-03-09 09:38:40|3806.23|3806.23|3806.23|3806.23|3806.23|3806.23|3806.23|3806.23|0
1646818730000|2022-03-09 09:38:50|3806.69|3806.69|3806.96|3806.96|3807.32|3807.32|3806.69|3806.69|0
1646818740000|2022-03-09 09:39:00|3806.99|3806.99|3807.56|3807.56|3807.56|3807.56|3806.95|3806.95|0
1646818750000|2022-03-09 09:39:10|3807.87|3807.87|3808.98|3808.98|3809.75|3809.75|3807.87|3807.87|0
1646818760000|2022-03-09 09:39:20|3807.12|3807.12|3806.97|3806.97|3807.12|3807.12|3806.97|3806.97|0
1646818770000|2022-03-09 09:39:30|3807.16|3807.16|3809.02|3809.02|3809.02|3809.02|3807.16|3807.16|0
1646818780000|2022-03-09 09:39:40|3809.08|3809.08|3808.99|3808.99|3809.08|3809.08|3808.99|3808.99|0
1646818790000|2022-03-09 09:39:50|3808.05|3808.05|3807.43|3807.43|3808.05|3808.05|3807.43|3807.43|0
1646818800000|2022-03-09 09:40:00|3807.49|3807.49|3807.49|3807.49|3807.49|3807.49|3806.41|3806.41|0
1646818810000|2022-03-09 09:40:10|3807.18|3807.18|3806.79|3806.79|3807.18|3807.18|3806.79|3806.79|0
1646818820000|2022-03-09 09:40:20|3806.16|3806.16|3805.43|3805.43|3806.16|3806.16|3805.39|3805.39|0
1646818830000|2022-03-09 09:40:30|3805.74|3805.74|3807.1|3807.1|3807.1|3807.1|3805.74|3805.74|0
1646818840000|2022-03-09 09:40:40|3806.91|3806.91|3806.91|3806.91|3806.91|3806.91|3806.91|3806.91|0
1646818850000|2022-03-09 09:40:50|3806.79|3806.79|3807.1|3807.1|3807.1|3807.1|3806.17|3806.17|0
1646818860000|2022-03-09 09:41:00|3806.48|3806.48|3804.8|3804.8|3806.48|3806.48|3804.5|3804.5|0
1646818870000|2022-03-09 09:41:10|3805.12|3805.12|3805.8|3805.8|3805.8|3805.8|3805.12|3805.12|0
1646818880000|2022-03-09 09:41:20|3805.95|3805.95|3805.8|3805.8|3805.95|3805.95|3805.8|3805.8|0
1646818890000|2022-03-09 09:41:30|3805.85|3805.85|3805.85|3805.85|3805.85|3805.85|3805.85|3805.85|0
1646818900000|2022-03-09 09:41:40|3805.91|3805.91|3805.22|3805.22|3806.16|3806.16|3805.22|3805.22|0
1646818910000|2022-03-09 09:41:50|3805.85|3805.85|3804.42|3804.42|3805.85|3805.85|3804.42|3804.42|0
1646818920000|2022-03-09 09:42:00|3805.35|3805.35|3805.99|3805.99|3805.99|3805.99|3805.35|3805.35|0
1646818930000|2022-03-09 09:42:10|3806.62|3806.62|3806.4|3806.4|3806.62|3806.62|3805.99|3805.99|0
1646818940000|2022-03-09 09:42:20|3806.24|3806.24|3806.24|3806.24|3806.24|3806.24|3806.24|3806.24|0
1646818950000|2022-03-09 09:42:30|3806.7|3806.7|3807.44|3807.44|3807.44|3807.44|3806.68|3806.68|0
1646818960000|2022-03-09 09:42:40|3807.72|3807.72|3807.04|3807.04|3807.72|3807.72|3807.04|3807.04|0
1646818970000|2022-03-09 09:42:50|3806.95|3806.95|3808.15|3808.15|3808.15|3808.15|3806.68|3806.68|0
1646818980000|2022-03-09 09:43:00|3808.26|3808.26|3808.57|3808.57|3808.67|3808.67|3808.26|3808.26|0
1646818990000|2022-03-09 09:43:10|3808.26|3808.26|3807.04|3807.04|3808.26|3808.26|3807.04|3807.04|0
1646819000000|2022-03-09 09:43:20|3807.08|3807.08|3807.36|3807.36|3807.36|3807.36|3806.78|3806.78|0
1646819010000|2022-03-09 09:43:30|3807.98|3807.98|3809.4|3809.4|3809.4|3809.4|3807.92|3807.92|0
1646819020000|2022-03-09 09:43:40|3810.34|3810.34|3810.34|3810.34|3810.34|3810.34|3810.03|3810.03|0
1646819030000|2022-03-09 09:43:50|3810.49|3810.49|3810.83|3810.83|3810.83|3810.83|3810.11|3810.11|0
1646819040000|2022-03-09 09:44:00|3810.52|3810.52|3810.52|3810.52|3810.52|3810.52|3810.52|3810.52|0
1646819050000|2022-03-09 09:44:10|3810.47|3810.47|3810.47|3810.47|3810.47|3810.47|3810.47|3810.47|0
1646819060000|2022-03-09 09:44:20|3810.28|3810.28|3808.95|3808.95|3810.28|3810.28|3808.95|3808.95|0
1646819070000|2022-03-09 09:44:30|3808.77|3808.77|3807.84|3807.84|3808.77|3808.77|3807.84|3807.84|0
1646819080000|2022-03-09 09:44:40|3807.75|3807.75|3807.68|3807.68|3807.84|3807.84|3807.68|3807.68|0
1646819090000|2022-03-09 09:44:50|3807.06|3807.06|3806.83|3806.83|3807.06|3807.06|3806.83|3806.83|0
1646819100000|2022-03-09 09:45:00|3806.06|3806.06|3805.94|3805.94|3806.06|3806.06|3805.88|3805.88|0
1646819110000|2022-03-09 09:45:10|3805.85|3805.85|3805.63|3805.63|3805.85|3805.85|3805.63|3805.63|0
1646819120000|2022-03-09 09:45:20|3804.08|3804.08|3805.15|3805.15|3805.15|3805.15|3804.08|3804.08|0
1646819130000|2022-03-09 09:45:30|3805.33|3805.33|3806.74|3806.74|3806.74|3806.74|3805.33|3805.33|0
1646819140000|2022-03-09 09:45:40|3806.9|3806.9|3806.59|3806.59|3806.9|3806.9|3806.59|3806.59|0
1646819150000|2022-03-09 09:45:50|3806.9|3806.9|3806.9|3806.9|3806.9|3806.9|3806.9|3806.9|0
1646819160000|2022-03-09 09:46:00|3806.72|3806.72|3803.99|3803.99|3806.72|3806.72|3803.99|3803.99|0
1646819170000|2022-03-09 09:46:10|3804.92|3804.92|3804.14|3804.14|3804.92|3804.92|3804.14|3804.14|0
1646819180000|2022-03-09 09:46:20|3803.52|3803.52|3803.82|3803.82|3805.16|3805.16|3803.36|3803.36|0
1646819190000|2022-03-09 09:46:30|3802.73|3802.73|3802.24|3802.24|3803.32|3803.32|3802.24|3802.24|0
1646819200000|2022-03-09 09:46:40|3802.08|3802.08|3803.01|3803.01|3803.01|3803.01|3801.77|3801.77|0
1646819210000|2022-03-09 09:46:50|3802.62|3802.62|3801.41|3801.41|3802.66|3802.66|3801.41|3801.41|0
1646819220000|2022-03-09 09:47:00|3801.1|3801.1|3801.06|3801.06|3801.1|3801.1|3801.06|3801.06|0
1646819230000|2022-03-09 09:47:10|3801.02|3801.02|3801.02|3801.02|3801.02|3801.02|3801.02|3801.02|0
1646819240000|2022-03-09 09:47:20|3800.77|3800.77|3801.37|3801.37|3801.47|3801.47|3800.68|3800.68|0
1646819250000|2022-03-09 09:47:30|3802.31|3802.31|3801.65|3801.65|3802.43|3802.43|3801.65|3801.65|0
1646819260000|2022-03-09 09:47:40|3801.57|3801.57|3801.57|3801.57|3801.73|3801.73|3800.64|3800.64|0
1646819270000|2022-03-09 09:47:50|3801.88|3801.88|3800.84|3800.84|3802|3802|3800.84|3800.84|0
1646819280000|2022-03-09 09:48:00|3800.88|3800.88|3799.64|3799.64|3800.88|3800.88|3799.64|3799.64|0
1646819290000|2022-03-09 09:48:10|3799.33|3799.33|3799.24|3799.24|3799.33|3799.33|3799.24|3799.24|0
1646819300000|2022-03-09 09:48:20|3799.2|3799.2|3799.35|3799.35|3799.35|3799.35|3799.2|3799.2|0
1646819320000|2022-03-09 09:48:40|3799.23|3799.23|3799.28|3799.28|3800.32|3800.32|3799.23|3799.23|0
1646819330000|2022-03-09 09:48:50|3799.24|3799.24|3799.11|3799.11|3799.36|3799.36|3799.11|3799.11|0
1646819340000|2022-03-09 09:49:00|3798.65|3798.65|3798.61|3798.61|3798.65|3798.65|3798.61|3798.61|0
1646819350000|2022-03-09 09:49:10|3797.99|3797.99|3797.68|3797.68|3797.99|3797.99|3797.68|3797.68|0
1646819360000|2022-03-09 09:49:20|3797.3|3797.3|3797.17|3797.17|3797.3|3797.3|3797.17|3797.17|0
1646819370000|2022-03-09 09:49:30|3797.79|3797.79|3797.75|3797.75|3797.79|3797.79|3797.75|3797.75|0
1646819380000|2022-03-09 09:49:40|3797.57|3797.57|3797.88|3797.88|3798.2|3798.2|3797.57|3797.57|0
1646819390000|2022-03-09 09:49:50|3797.84|3797.84|3797.63|3797.63|3797.84|3797.84|3797.22|3797.22|0
1646819400000|2022-03-09 09:50:00|3797.32|3797.32|3797.59|3797.59|3797.59|3797.59|3797.28|3797.28|0
1646819410000|2022-03-09 09:50:10|3797.9|3797.9|3798.83|3798.83|3798.83|3798.83|3797.9|3797.9|0
1646819420000|2022-03-09 09:50:20|3798.89|3798.89|3799.26|3799.26|3799.81|3799.81|3798.83|3798.83|0
1646819430000|2022-03-09 09:50:30|3799.3|3799.3|3798.68|3798.68|3799.33|3799.33|3798.56|3798.56|0
1646819440000|2022-03-09 09:50:40|3798.98|3798.98|3798.92|3798.92|3798.98|3798.98|3798.92|3798.92|0
1646819450000|2022-03-09 09:50:50|3798.61|3798.61|3798.5|3798.5|3798.65|3798.65|3797.99|3797.99|0
1646819460000|2022-03-09 09:51:00|3798.19|3798.19|3797.89|3797.89|3798.19|3798.19|3797.71|3797.71|0
1646819470000|2022-03-09 09:51:10|3798.24|3798.24|3798.24|3798.24|3798.24|3798.24|3798.24|3798.24|0
1646819480000|2022-03-09 09:51:20|3798.15|3798.15|3798.03|3798.03|3798.15|3798.15|3798.03|3798.03|0
1646819490000|2022-03-09 09:51:30|3797.72|3797.72|3797.72|3797.72|3797.72|3797.72|3797.42|3797.42|0
1646819510000|2022-03-09 09:51:50|3797.42|3797.42|3797.15|3797.15|3797.54|3797.54|3797.15|3797.15|0
1646819520000|2022-03-09 09:52:00|3796.99|3796.99|3795.46|3795.46|3797.04|3797.04|3795.46|3795.46|0
1646819530000|2022-03-09 09:52:10|3795.31|3795.31|3796.26|3796.26|3796.28|3796.28|3795.31|3795.31|0
1646819540000|2022-03-09 09:52:20|3796.17|3796.17|3796.17|3796.17|3796.17|3796.17|3796.17|3796.17|0
1646819550000|2022-03-09 09:52:30|3796.32|3796.32|3796.32|3796.32|3796.32|3796.32|3796.32|3796.32|0
1646819560000|2022-03-09 09:52:40|3796.56|3796.56|3796.56|3796.56|3796.56|3796.56|3796.56|3796.56|0
1646819570000|2022-03-09 09:52:50|3796.46|3796.46|3795.92|3795.92|3796.46|3796.46|3795.65|3795.65|0
1646819580000|2022-03-09 09:53:00|3796.7|3796.7|3795.71|3795.71|3797.05|3797.05|3795.71|3795.71|0
1646819590000|2022-03-09 09:53:10|3795.86|3795.86|3796.35|3796.35|3796.35|3796.35|3795.86|3795.86|0
1646819600000|2022-03-09 09:53:20|3796.39|3796.39|3796.31|3796.31|3796.62|3796.62|3796.31|3796.31|0
1646819610000|2022-03-09 09:53:30|3796.25|3796.25|3795.76|3795.76|3796.25|3796.25|3795.76|3795.76|0
1646819620000|2022-03-09 09:53:40|3795.85|3795.85|3795.85|3795.85|3795.85|3795.85|3795.85|3795.85|0
1646819640000|2022-03-09 09:54:00|3795.55|3795.55|3795.62|3795.62|3795.86|3795.86|3795.55|3795.55|0
1646819650000|2022-03-09 09:54:10|3795.43|3795.43|3795.34|3795.34|3795.43|3795.43|3795.34|3795.34|0
1646819660000|2022-03-09 09:54:20|3794.41|3794.41|3796.89|3796.89|3796.89|3796.89|3794.41|3794.41|0
1646819670000|2022-03-09 09:54:30|3796.77|3796.77|3796.96|3796.96|3796.96|3796.96|3796.77|3796.77|0
1646819680000|2022-03-09 09:54:40|3796.5|3796.5|3795.34|3795.34|3796.5|3796.5|3795.34|3795.34|0
1646819690000|2022-03-09 09:54:50|3795.42|3795.42|3794.94|3794.94|3795.46|3795.46|3794.94|3794.94|0
1646819700000|2022-03-09 09:55:00|3794.76|3794.76|3795.21|3795.21|3795.21|3795.21|3794.46|3794.46|0
1646819710000|2022-03-09 09:55:10|3795.29|3795.29|3795.46|3795.46|3795.93|3795.93|3795.29|3795.29|0
1646819720000|2022-03-09 09:55:20|3795.58|3795.58|3797.76|3797.76|3798.07|3798.07|3795.58|3795.58|0
1646819730000|2022-03-09 09:55:30|3797.45|3797.45|3797.45|3797.45|3797.45|3797.45|3797.45|3797.45|0
1646819740000|2022-03-09 09:55:40|3797.36|3797.36|3796.45|3796.45|3797.4|3797.4|3796.45|3796.45|0
1646819750000|2022-03-09 09:55:50|3797.07|3797.07|3797.02|3797.02|3797.33|3797.33|3797.02|3797.02|0
1646819760000|2022-03-09 09:56:00|3797.11|3797.11|3796.79|3796.79|3797.11|3797.11|3796.79|3796.79|0
1646819770000|2022-03-09 09:56:10|3796.73|3796.73|3796.86|3796.86|3797.48|3797.48|3796.73|3796.73|0
1646819780000|2022-03-09 09:56:20|3796.9|3796.9|3796.9|3796.9|3796.9|3796.9|3796.9|3796.9|0
1646819800000|2022-03-09 09:56:40|3795.97|3795.97|3794.65|3794.65|3795.97|3795.97|3794.57|3794.57|0
1646819810000|2022-03-09 09:56:50|3794.46|3794.46|3794.23|3794.23|3794.54|3794.54|3793.92|3793.92|0
1646819820000|2022-03-09 09:57:00|3794|3794|3794.24|3794.24|3794.86|3794.86|3794|3794|0
1646819830000|2022-03-09 09:57:10|3794.2|3794.2|3793.84|3793.84|3794.2|3794.2|3793.84|3793.84|0
1646819840000|2022-03-09 09:57:20|3793.53|3793.53|3792.76|3792.76|3793.72|3793.72|3792.76|3792.76|0
1646819850000|2022-03-09 09:57:30|3792.57|3792.57|3792.92|3792.92|3793.23|3793.23|3792.53|3792.53|0
1646819860000|2022-03-09 09:57:40|3792.87|3792.87|3792.45|3792.45|3792.87|3792.87|3792.36|3792.36|0
1646819870000|2022-03-09 09:57:50|3792.14|3792.14|3790.02|3790.02|3792.14|3792.14|3790.02|3790.02|0
1646819880000|2022-03-09 09:58:00|3789.98|3789.98|3790.6|3790.6|3790.6|3790.6|3789.98|3789.98|0
1646819890000|2022-03-09 09:58:10|3789.83|3789.83|3789.87|3789.87|3789.87|3789.87|3789.52|3789.52|0
1646819900000|2022-03-09 09:58:20|3789.25|3789.25|3790.95|3790.95|3790.95|3790.95|3789.25|3789.25|0
1646819910000|2022-03-09 09:58:30|3791.42|3791.42|3791.42|3791.42|3791.42|3791.42|3791.42|3791.42|0
1646819930000|2022-03-09 09:58:50|3790.95|3790.95|3790.73|3790.73|3790.95|3790.95|3790.64|3790.64|0
1646819940000|2022-03-09 09:59:00|3790.64|3790.64|3793.87|3793.87|3794.06|3794.06|3790.64|3790.64|0
1646819950000|2022-03-09 09:59:10|3794.43|3794.43|3794.74|3794.74|3794.74|3794.74|3794.43|3794.43|0
1646819960000|2022-03-09 09:59:20|3794.89|3794.89|3792.95|3792.95|3794.89|3794.89|3792.95|3792.95|0
1646819970000|2022-03-09 09:59:30|3792.77|3792.77|3792.81|3792.81|3792.98|3792.98|3792.36|3792.36|0
1646819980000|2022-03-09 09:59:40|3792.69|3792.69|3792.72|3792.72|3792.87|3792.87|3792.69|3792.69|0
1646820000000|2022-03-09 10:00:00|3792.62|3792.62|3792.24|3792.24|3792.62|3792.62|3791.62|3791.62|0
1646820010000|2022-03-09 10:00:10|3792.42|3792.42|3791.86|3791.86|3792.42|3792.42|3791.86|3791.86|0
1646820020000|2022-03-09 10:00:20|3791.8|3791.8|3791.8|3791.8|3791.8|3791.8|3791.8|3791.8|0
1646820030000|2022-03-09 10:00:30|3791.82|3791.82|3791|3791|3791.82|3791.82|3791|3791|0
1646820040000|2022-03-09 10:00:40|3790.94|3790.94|3790.98|3790.98|3790.98|3790.98|3790.94|3790.94|0
1646820060000|2022-03-09 10:01:00|3791.04|3791.04|3791.65|3791.65|3791.77|3791.77|3791.04|3791.04|0
1646820070000|2022-03-09 10:01:10|3791.68|3791.68|3792.61|3792.61|3792.61|3792.61|3791.68|3791.68|0
1646820080000|2022-03-09 10:01:20|3792.77|3792.77|3792.21|3792.21|3792.92|3792.92|3792.21|3792.21|0
1646820090000|2022-03-09 10:01:30|3792.3|3792.3|3792.27|3792.27|3792.3|3792.3|3792.26|3792.26|0
1646820100000|2022-03-09 10:01:40|3792.89|3792.89|3793.05|3793.05|3793.05|3793.05|3792.89|3792.89|0
1646820110000|2022-03-09 10:01:50|3793.11|3793.11|3793.11|3793.11|3793.11|3793.11|3793.11|3793.11|0
1646820120000|2022-03-09 10:02:00|3793.21|3793.21|3793.78|3793.78|3793.78|3793.78|3793.21|3793.21|0
1646820130000|2022-03-09 10:02:10|3793.87|3793.87|3793.87|3793.87|3793.87|3793.87|3793.87|3793.87|0
1646820140000|2022-03-09 10:02:20|3794.05|3794.05|3792.64|3792.64|3794.05|3794.05|3792.33|3792.33|0
1646820150000|2022-03-09 10:02:30|3792.41|3792.41|3791.86|3791.86|3792.41|3792.41|3791.86|3791.86|0
1646820160000|2022-03-09 10:02:40|3791.8|3791.8|3791.16|3791.16|3791.8|3791.8|3791.16|3791.16|0
1646820170000|2022-03-09 10:02:50|3791.07|3791.07|3790.97|3790.97|3791.09|3791.09|3790.97|3790.97|0
1646820180000|2022-03-09 10:03:00|3791.25|3791.25|3791.87|3791.87|3791.87|3791.87|3791.25|3791.25|0
1646820190000|2022-03-09 10:03:10|3791.95|3791.95|3793.12|3793.12|3793.12|3793.12|3791.95|3791.95|0
1646820200000|2022-03-09 10:03:20|3792.5|3792.5|3792.5|3792.5|3792.5|3792.5|3792.5|3792.5|0
1646820210000|2022-03-09 10:03:30|3793.12|3793.12|3795.3|3795.3|3795.3|3795.3|3793.12|3793.12|0
1646820220000|2022-03-09 10:03:40|3795.91|3795.91|3795.91|3795.91|3795.91|3795.91|3795.91|3795.91|0
1646820230000|2022-03-09 10:03:50|3796|3796|3795.96|3795.96|3796.11|3796.11|3795.96|3795.96|0
1646820240000|2022-03-09 10:04:00|3796.03|3796.03|3796.03|3796.03|3796.03|3796.03|3796.03|3796.03|0
1646820250000|2022-03-09 10:04:10|3796.66|3796.66|3797.62|3797.62|3797.62|3797.62|3796.66|3796.66|0
1646820270000|2022-03-09 10:04:30|3797.68|3797.68|3797.5|3797.5|3797.68|3797.68|3797.5|3797.5|0
1646820280000|2022-03-09 10:04:40|3797.44|3797.44|3797.5|3797.5|3797.5|3797.5|3797.44|3797.44|0
1646820290000|2022-03-09 10:04:50|3797.19|3797.19|3797.19|3797.19|3797.19|3797.19|3797.19|3797.19|0
1646820300000|2022-03-09 10:05:00|3797.1|3797.1|3795.87|3795.87|3797.1|3797.1|3795.87|3795.87|0
1646820310000|2022-03-09 10:05:10|3795.82|3795.82|3795.82|3795.82|3795.82|3795.82|3795.82|3795.82|0
1646820330000|2022-03-09 10:05:30|3796.45|3796.45|3796.75|3796.75|3796.75|3796.75|3796.45|3796.45|0
1646820340000|2022-03-09 10:05:40|3797.07|3797.07|3797.34|3797.34|3797.53|3797.53|3796.75|3796.75|0
1646820350000|2022-03-09 10:05:50|3797.03|3797.03|3796.73|3796.73|3797.04|3797.04|3796.73|3796.73|0
1646820360000|2022-03-09 10:06:00|3796.42|3796.42|3796.55|3796.55|3796.73|3796.73|3796.42|3796.42|0
1646820370000|2022-03-09 10:06:10|3797.17|3797.17|3797.14|3797.14|3797.6|3797.6|3796.86|3796.86|0
1646820380000|2022-03-09 10:06:20|3797.08|3797.08|3797.6|3797.6|3797.6|3797.6|3796.99|3796.99|0
1646820390000|2022-03-09 10:06:30|3797.45|3797.45|3797.26|3797.26|3797.47|3797.47|3797.26|3797.26|0
1646820400000|2022-03-09 10:06:40|3797.57|3797.57|3798.19|3798.19|3798.5|3798.5|3797.57|3797.57|0
1646820420000|2022-03-09 10:07:00|3798.13|3798.13|3797.51|3797.51|3798.13|3798.13|3797.51|3797.51|0
1646820430000|2022-03-09 10:07:10|3798.13|3798.13|3798.13|3798.13|3798.13|3798.13|3798.13|3798.13|0
1646820440000|2022-03-09 10:07:20|3797.05|3797.05|3797.08|3797.08|3797.14|3797.14|3796.99|3796.99|0
1646820450000|2022-03-09 10:07:30|3796.96|3796.96|3796.96|3796.96|3796.96|3796.96|3796.96|3796.96|0
1646820460000|2022-03-09 10:07:40|3797.2|3797.2|3796.96|3796.96|3797.2|3797.2|3796.96|3796.96|0
1646820470000|2022-03-09 10:07:50|3796.03|3796.03|3796.65|3796.65|3796.65|3796.65|3796.03|3796.03|0
1646820480000|2022-03-09 10:08:00|3796.56|3796.56|3797.02|3797.02|3797.02|3797.02|3796.53|3796.53|0
1646820490000|2022-03-09 10:08:10|3797.18|3797.18|3797.36|3797.36|3797.36|3797.36|3797.18|3797.18|0
1646820500000|2022-03-09 10:08:20|3797.48|3797.48|3798.9|3798.9|3799.21|3799.21|3797.48|3797.48|0
1646820510000|2022-03-09 10:08:30|3799.21|3799.21|3798.61|3798.61|3799.23|3799.23|3798.61|3798.61|0
1646820530000|2022-03-09 10:08:50|3798.52|3798.52|3798.52|3798.52|3798.52|3798.52|3798.52|3798.52|0
1646820540000|2022-03-09 10:09:00|3798.21|3798.21|3797.95|3797.95|3798.21|3798.21|3797.8|3797.8|0
1646820550000|2022-03-09 10:09:10|3798.35|3798.35|3798.14|3798.14|3798.45|3798.45|3798.14|3798.14|0
1646820560000|2022-03-09 10:09:20|3798.29|3798.29|3798.91|3798.91|3798.91|3798.91|3798.29|3798.29|0
1646820570000|2022-03-09 10:09:30|3798.29|3798.29|3798.87|3798.87|3798.87|3798.87|3798.25|3798.25|0
1646820580000|2022-03-09 10:09:40|3799.18|3799.18|3799.18|3799.18|3799.8|3799.8|3799.18|3799.18|0
1646820590000|2022-03-09 10:09:50|3799.49|3799.49|3799.61|3799.61|3799.61|3799.61|3799.49|3799.49|0
1646820600000|2022-03-09 10:10:00|3800.08|3800.08|3799.83|3799.83|3800.14|3800.14|3799.83|3799.83|0
1646820610000|2022-03-09 10:10:10|3799.87|3799.87|3799.1|3799.1|3799.87|3799.87|3799.1|3799.1|0
1646820620000|2022-03-09 10:10:20|3798.16|3798.16|3798.69|3798.69|3798.79|3798.79|3798.16|3798.16|0
1646820640000|2022-03-09 10:10:40|3799|3799|3799|3799|3799|3799|3799|3799|0
1646820650000|2022-03-09 10:10:50|3798.94|3798.94|3800.19|3800.19|3800.19|3800.19|3798.94|3798.94|0
1646820660000|2022-03-09 10:11:00|3800.14|3800.14|3799.45|3799.45|3800.14|3800.14|3798.83|3798.83|0
1646820670000|2022-03-09 10:11:10|3799.15|3799.15|3798.52|3798.52|3799.15|3799.15|3798.52|3798.52|0
1646820680000|2022-03-09 10:11:20|3798.29|3798.29|3797.82|3797.82|3798.29|3798.29|3797.66|3797.66|0
1646820690000|2022-03-09 10:11:30|3797.63|3797.63|3797.59|3797.59|3797.63|3797.63|3797.59|3797.59|0
1646820700000|2022-03-09 10:11:40|3797.31|3797.31|3797.31|3797.31|3797.4|3797.4|3797.22|3797.22|0
1646820710000|2022-03-09 10:11:50|3797.5|3797.5|3797.7|3797.7|3797.79|3797.79|3797.5|3797.5|0
1646820720000|2022-03-09 10:12:00|3797.61|3797.61|3797.52|3797.52|3797.61|3797.61|3797.52|3797.52|0
1646820730000|2022-03-09 10:12:10|3797.65|3797.65|3798.28|3798.28|3798.28|3798.28|3797.56|3797.56|0
1646820740000|2022-03-09 10:12:20|3798.44|3798.44|3798.2|3798.2|3798.44|3798.44|3798.2|3798.2|0
1646820760000|2022-03-09 10:12:40|3798.38|3798.38|3798.38|3798.38|3798.38|3798.38|3798.38|3798.38|0
1646820770000|2022-03-09 10:12:50|3798.14|3798.14|3797.46|3797.46|3798.26|3798.26|3797.46|3797.46|0
1646820780000|2022-03-09 10:13:00|3797.47|3797.47|3797.4|3797.4|3797.47|3797.47|3797.36|3797.36|0
1646820790000|2022-03-09 10:13:10|3797.31|3797.31|3798.24|3798.24|3798.24|3798.24|3797.31|3797.31|0
1646820800000|2022-03-09 10:13:20|3798.18|3798.18|3798.12|3798.12|3798.18|3798.18|3798.06|3798.06|0
1646820810000|2022-03-09 10:13:30|3798.43|3798.43|3799.05|3799.05|3799.05|3799.05|3798.43|3798.43|0
1646820820000|2022-03-09 10:13:40|3799.36|3799.36|3799.61|3799.61|3799.67|3799.67|3799.36|3799.36|0
1646820830000|2022-03-09 10:13:50|3799.71|3799.71|3799.92|3799.92|3799.92|3799.92|3799.5|3799.5|0
1646820840000|2022-03-09 10:14:00|3800.55|3800.55|3799.48|3799.48|3800.55|3800.55|3799.48|3799.48|0
1646820850000|2022-03-09 10:14:10|3798.85|3798.85|3798.01|3798.01|3798.85|3798.85|3798.01|3798.01|0
1646820860000|2022-03-09 10:14:20|3798.08|3798.08|3798.01|3798.01|3798.28|3798.28|3797.89|3797.89|0
1646820870000|2022-03-09 10:14:30|3798.05|3798.05|3797.95|3797.95|3798.41|3798.41|3797.95|3797.95|0
1646820880000|2022-03-09 10:14:40|3797.33|3797.33|3797.27|3797.27|3797.33|3797.33|3797.27|3797.27|0
1646820890000|2022-03-09 10:14:50|3797.15|3797.15|3796.99|3796.99|3797.15|3797.15|3796.81|3796.81|0
1646820900000|2022-03-09 10:15:00|3797.01|3797.01|3797.01|3797.01|3797.01|3797.01|3797.01|3797.01|0
1646820910000|2022-03-09 10:15:10|3796.9|3796.9|3796.96|3796.96|3797.05|3797.05|3796.9|3796.9|0
1646820920000|2022-03-09 10:15:20|3796.9|3796.9|3796.9|3796.9|3796.9|3796.9|3796.9|3796.9|0
1646820930000|2022-03-09 10:15:30|3796.84|3796.84|3796.84|3796.84|3796.84|3796.84|3796.84|3796.84|0
1646820940000|2022-03-09 10:15:40|3797.64|3797.64|3797.64|3797.64|3797.64|3797.64|3797.64|3797.64|0
1646820950000|2022-03-09 10:15:50|3797.47|3797.47|3798.03|3798.03|3798.03|3798.03|3797.41|3797.41|0
1646820960000|2022-03-09 10:16:00|3799.11|3799.11|3797.97|3797.97|3799.11|3799.11|3797.97|3797.97|0
1646820970000|2022-03-09 10:16:10|3797.91|3797.91|3797.22|3797.22|3797.91|3797.91|3796.64|3796.64|0
1646820980000|2022-03-09 10:16:20|3797.16|3797.16|3797.16|3797.16|3797.16|3797.16|3797.16|3797.16|0
1646821000000|2022-03-09 10:16:40|3797.1|3797.1|3797.16|3797.16|3797.16|3797.16|3797.1|3797.1|0
1646821010000|2022-03-09 10:16:50|3796.98|3796.98|3796.46|3796.46|3797.41|3797.41|3796.46|3796.46|0
1646821020000|2022-03-09 10:17:00|3795.99|3795.99|3796.25|3796.25|3796.25|3796.25|3795.97|3795.97|0
1646821030000|2022-03-09 10:17:10|3796.19|3796.19|3796.19|3796.19|3796.65|3796.65|3796.19|3796.19|0
1646821040000|2022-03-09 10:17:20|3796.31|3796.31|3796.13|3796.13|3796.31|3796.31|3796.13|3796.13|0
1646821050000|2022-03-09 10:17:30|3796.44|3796.44|3796.26|3796.26|3796.44|3796.44|3796.26|3796.26|0
1646821060000|2022-03-09 10:17:40|3796.44|3796.44|3796.42|3796.42|3796.44|3796.44|3796.26|3796.26|0
1646821070000|2022-03-09 10:17:50|3796.73|3796.73|3797.04|3797.04|3797.04|3797.04|3796.73|3796.73|0
1646821080000|2022-03-09 10:18:00|3797.15|3797.15|3797.41|3797.41|3797.41|3797.41|3797.1|3797.1|0
1646821090000|2022-03-09 10:18:10|3797.47|3797.47|3797.52|3797.52|3797.52|3797.52|3797.47|3797.47|0
1646821100000|2022-03-09 10:18:20|3797.61|3797.61|3797.61|3797.61|3797.61|3797.61|3797.61|3797.61|0
1646821110000|2022-03-09 10:18:30|3797.89|3797.89|3797.83|3797.83|3797.98|3797.98|3797.79|3797.79|0
1646821120000|2022-03-09 10:18:40|3797.94|3797.94|3798.16|3798.16|3798.16|3798.16|3797.85|3797.85|0
1646821130000|2022-03-09 10:18:50|3798.47|3798.47|3798.47|3798.47|3798.47|3798.47|3798.47|3798.47|0
1646821140000|2022-03-09 10:19:00|3798.78|3798.78|3798.47|3798.47|3798.78|3798.78|3798.32|3798.32|0
1646821150000|2022-03-09 10:19:10|3798.29|3798.29|3798.29|3798.29|3798.29|3798.29|3798.1|3798.1|0
1646821170000|2022-03-09 10:19:30|3798.23|3798.23|3797.1|3797.1|3798.29|3798.29|3797.04|3797.04|0
1646821180000|2022-03-09 10:19:40|3797.2|3797.2|3797.04|3797.04|3797.51|3797.51|3796.89|3796.89|0
1646821190000|2022-03-09 10:19:50|3796.93|3796.93|3796.93|3796.93|3796.93|3796.93|3796.93|3796.93|0
1646821200000|2022-03-09 10:20:00|3796.88|3796.88|3795.65|3795.65|3796.98|3796.98|3795.65|3795.65|0
1646821210000|2022-03-09 10:20:10|3795.03|3795.03|3794.41|3794.41|3795.03|3795.03|3794.36|3794.36|0
1646821220000|2022-03-09 10:20:20|3794.48|3794.48|3794.56|3794.56|3794.75|3794.75|3794.48|3794.48|0
1646821230000|2022-03-09 10:20:30|3794.61|3794.61|3794.05|3794.05|3794.61|3794.61|3794.05|3794.05|0
1646821240000|2022-03-09 10:20:40|3793.74|3793.74|3793.28|3793.28|3793.74|3793.74|3793.28|3793.28|0
1646821260000|2022-03-09 10:21:00|3793.18|3793.18|3794.23|3794.23|3794.23|3794.23|3793.18|3793.18|0
1646821270000|2022-03-09 10:21:10|3793.3|3793.3|3793.61|3793.61|3793.61|3793.61|3793.3|3793.3|0
1646821280000|2022-03-09 10:21:20|3793.83|3793.83|3793.83|3793.83|3793.83|3793.83|3793.83|3793.83|0
1646821290000|2022-03-09 10:21:30|3794.45|3794.45|3794.51|3794.51|3794.51|3794.51|3794.45|3794.45|0
1646821300000|2022-03-09 10:21:40|3795.13|3795.13|3795.19|3795.19|3795.44|3795.44|3795.13|3795.13|0
1646821310000|2022-03-09 10:21:50|3794.88|3794.88|3795.19|3795.19|3795.19|3795.19|3794.88|3794.88|0
1646821320000|2022-03-09 10:22:00|3795.81|3795.81|3796.33|3796.33|3796.33|3796.33|3795.71|3795.71|0
1646821330000|2022-03-09 10:22:10|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|0
1646821340000|2022-03-09 10:22:20|3798.24|3798.24|3798.24|3798.24|3798.24|3798.24|3798.24|3798.24|0
1646821370000|2022-03-09 10:22:50|3798.55|3798.55|3798.72|3798.72|3798.72|3798.72|3798.55|3798.55|0
1646821380000|2022-03-09 10:23:00|3798.41|3798.41|3798.74|3798.74|3798.74|3798.74|3798.41|3798.41|0
1646821390000|2022-03-09 10:23:10|3798.73|3798.73|3798.76|3798.76|3798.76|3798.76|3798.73|3798.73|0
1646821400000|2022-03-09 10:23:20|3798.6|3798.6|3798.16|3798.16|3798.6|3798.6|3798.14|3798.14|0
1646821420000|2022-03-09 10:23:40|3797.54|3797.54|3797.54|3797.54|3797.54|3797.54|3797.54|3797.54|0
1646821430000|2022-03-09 10:23:50|3796.92|3796.92|3796.08|3796.08|3796.92|3796.92|3795.99|3795.99|0
1646821440000|2022-03-09 10:24:00|3795.77|3795.77|3795.9|3795.9|3796.08|3796.08|3795.77|3795.77|0
1646821450000|2022-03-09 10:24:10|3796.02|3796.02|3796.63|3796.63|3796.63|3796.63|3795.89|3795.89|0
1646821460000|2022-03-09 10:24:20|3797.25|3797.25|3797.25|3797.25|3797.25|3797.25|3797.25|3797.25|0
1646821470000|2022-03-09 10:24:30|3796.94|3796.94|3797.19|3797.19|3797.47|3797.47|3796.94|3796.94|0
1646821480000|2022-03-09 10:24:40|3797.38|3797.38|3797.42|3797.42|3797.42|3797.42|3797.38|3797.38|0
1646821490000|2022-03-09 10:24:50|3798.35|3798.35|3799.25|3799.25|3799.56|3799.56|3798.35|3798.35|0
1646821500000|2022-03-09 10:25:00|3799.34|3799.34|3798.29|3798.29|3799.34|3799.34|3798.13|3798.13|0
1646821510000|2022-03-09 10:25:10|3798.6|3798.6|3798.75|3798.75|3798.75|3798.75|3798.6|3798.6|0
1646821520000|2022-03-09 10:25:20|3798.69|3798.69|3797.17|3797.17|3798.81|3798.81|3797.17|3797.17|0
1646821530000|2022-03-09 10:25:30|3796.98|3796.98|3797.73|3797.73|3797.73|3797.73|3796.98|3796.98|0
1646821540000|2022-03-09 10:25:40|3798.04|3798.04|3798.52|3798.52|3798.52|3798.52|3798.04|3798.04|0
1646821550000|2022-03-09 10:25:50|3798.42|3798.42|3798.52|3798.52|3798.52|3798.52|3798.42|3798.42|0
1646821560000|2022-03-09 10:26:00|3798.98|3798.98|3798.98|3798.98|3798.98|3798.98|3798.98|3798.98|0
1646821570000|2022-03-09 10:26:10|3799.07|3799.07|3799.07|3799.07|3799.07|3799.07|3799.07|3799.07|0
1646821590000|2022-03-09 10:26:30|3798.95|3798.95|3798.77|3798.77|3798.95|3798.95|3798.77|3798.77|0
1646821600000|2022-03-09 10:26:40|3798.71|3798.71|3798.71|3798.71|3798.71|3798.71|3798.71|3798.71|0
1646821630000|2022-03-09 10:27:10|3798.05|3798.05|3798.05|3798.05|3798.05|3798.05|3797.77|3797.77|0
1646821640000|2022-03-09 10:27:20|3797.87|3797.87|3796.8|3796.8|3797.87|3797.87|3796.8|3796.8|0
1646821650000|2022-03-09 10:27:30|3797.11|3797.11|3797.11|3797.11|3797.11|3797.11|3796.8|3796.8|0
1646821660000|2022-03-09 10:27:40|3796.99|3796.99|3796.99|3796.99|3796.99|3796.99|3796.99|3796.99|0
1646821670000|2022-03-09 10:27:50|3797.15|3797.15|3797.92|3797.92|3797.92|3797.92|3797.15|3797.15|0
1646821690000|2022-03-09 10:28:10|3797.3|3797.3|3797.02|3797.02|3797.3|3797.3|3797.02|3797.02|0
1646821710000|2022-03-09 10:28:30|3796.85|3796.85|3797.15|3797.15|3797.15|3797.15|3796.85|3796.85|0
1646821720000|2022-03-09 10:28:40|3797.04|3797.04|3797.6|3797.6|3797.72|3797.72|3797.04|3797.04|0
1646821730000|2022-03-09 10:28:50|3798.85|3798.85|3798.88|3798.88|3799.06|3799.06|3798.79|3798.79|0
1646821740000|2022-03-09 10:29:00|3798.79|3798.79|3799.68|3799.68|3799.68|3799.68|3798.69|3798.69|0
1646821750000|2022-03-09 10:29:10|3801.36|3801.36|3801.68|3801.68|3801.77|3801.77|3801.36|3801.36|0
1646821760000|2022-03-09 10:29:20|3801.56|3801.56|3800.91|3800.91|3801.56|3801.56|3800.91|3800.91|0
1646821770000|2022-03-09 10:29:30|3800.85|3800.85|3802.25|3802.25|3802.25|3802.25|3800.85|3800.85|0
1646821780000|2022-03-09 10:29:40|3802.07|3802.07|3801.95|3801.95|3802.07|3802.07|3801.95|3801.95|0
1646821790000|2022-03-09 10:29:50|3803.5|3803.5|3804.34|3804.34|3804.46|3804.46|3803.5|3803.5|0
1646821800000|2022-03-09 10:30:00|3804.24|3804.24|3804.12|3804.12|3805.37|3805.37|3804.09|3804.09|0
1646821810000|2022-03-09 10:30:10|3802.95|3802.95|3800.15|3800.15|3802.95|3802.95|3800.15|3800.15|0
1646821820000|2022-03-09 10:30:20|3800|3800|3800.95|3800.95|3800.95|3800.95|3800|3800|0
1646821830000|2022-03-09 10:30:30|3800.64|3800.64|3800.34|3800.34|3800.64|3800.64|3800.22|3800.22|0
1646821840000|2022-03-09 10:30:40|3800.02|3800.02|3799.69|3799.69|3800.02|3800.02|3799.38|3799.38|0
1646821850000|2022-03-09 10:30:50|3799.5|3799.5|3799.16|3799.16|3799.5|3799.5|3799.16|3799.16|0
1646821860000|2022-03-09 10:31:00|3799.44|3799.44|3801.2|3801.2|3801.2|3801.2|3799.44|3799.44|0
1646821870000|2022-03-09 10:31:10|3801.32|3801.32|3801|3801|3801.38|3801.38|3801|3801|0
1646821880000|2022-03-09 10:31:20|3801.29|3801.29|3801.12|3801.12|3801.29|3801.29|3801.12|3801.12|0
1646821890000|2022-03-09 10:31:30|3800.78|3800.78|3801.42|3801.42|3801.42|3801.42|3800.47|3800.47|0
1646821900000|2022-03-09 10:31:40|3801.6|3801.6|3801.42|3801.42|3801.6|3801.6|3801.42|3801.42|0
1646821910000|2022-03-09 10:31:50|3801.4|3801.4|3802.15|3802.15|3802.15|3802.15|3801.37|3801.37|0
1646821920000|2022-03-09 10:32:00|3801.83|3801.83|3805.58|3805.58|3805.58|3805.58|3801.52|3801.52|0
1646821930000|2022-03-09 10:32:10|3805.27|3805.27|3804.81|3804.81|3805.27|3805.27|3804.81|3804.81|0
1646821940000|2022-03-09 10:32:20|3805.43|3805.43|3805.45|3805.45|3805.45|3805.45|3805.43|3805.43|0
1646821960000|2022-03-09 10:32:40|3804.84|3804.84|3804.89|3804.89|3805.3|3805.3|3804.84|3804.84|0
1646821970000|2022-03-09 10:32:50|3804.71|3804.71|3805.48|3805.48|3805.48|3805.48|3804.4|3804.4|0
1646821980000|2022-03-09 10:33:00|3805.57|3805.57|3805.98|3805.98|3806.07|3806.07|3805.57|3805.57|0
1646821990000|2022-03-09 10:33:10|3806.1|3806.1|3807.22|3807.22|3807.22|3807.22|3806.1|3806.1|0
1646822000000|2022-03-09 10:33:20|3807.12|3807.12|3807.89|3807.89|3807.89|3807.89|3807.12|3807.12|0
1646822010000|2022-03-09 10:33:30|3808.21|3808.21|3808.85|3808.85|3808.95|3808.95|3808.21|3808.21|0
1646822020000|2022-03-09 10:33:40|3809.48|3809.48|3808.53|3808.53|3809.59|3809.59|3808.53|3808.53|0
1646822030000|2022-03-09 10:33:50|3808.06|3808.06|3807.25|3807.25|3808.06|3808.06|3807.25|3807.25|0
1646822040000|2022-03-09 10:34:00|3807.08|3807.08|3806.98|3806.98|3807.08|3807.08|3806.98|3806.98|0
1646822060000|2022-03-09 10:34:20|3806.52|3806.52|3806.98|3806.98|3806.98|3806.98|3806.52|3806.52|0
1646822070000|2022-03-09 10:34:30|3806.52|3806.52|3806.52|3806.52|3806.52|3806.52|3806.52|3806.52|0
1646822080000|2022-03-09 10:34:40|3807.14|3807.14|3807.76|3807.76|3807.76|3807.76|3807.14|3807.14|0
1646822090000|2022-03-09 10:34:50|3807.45|3807.45|3807.3|3807.3|3807.45|3807.45|3807.3|3807.3|0
1646822100000|2022-03-09 10:35:00|3807.48|3807.48|3808.02|3808.02|3808.02|3808.02|3807.48|3807.48|0
1646822110000|2022-03-09 10:35:10|3808.06|3808.06|3808.47|3808.47|3808.47|3808.47|3807.75|3807.75|0
1646822120000|2022-03-09 10:35:20|3809.4|3809.4|3807.48|3807.48|3810.01|3810.01|3807.48|3807.48|0
1646822130000|2022-03-09 10:35:30|3807.32|3807.32|3808.25|3808.25|3808.25|3808.25|3807.32|3807.32|0
1646822140000|2022-03-09 10:35:40|3808.71|3808.71|3807.14|3807.14|3808.71|3808.71|3807.14|3807.14|0
1646822150000|2022-03-09 10:35:50|3806.98|3806.98|3807.6|3807.6|3807.6|3807.6|3806.98|3806.98|0
1646822160000|2022-03-09 10:36:00|3808.22|3808.22|3807.47|3807.47|3809.68|3809.68|3807.32|3807.32|0
1646822170000|2022-03-09 10:36:10|3807.63|3807.63|3806.55|3806.55|3807.63|3807.63|3806.48|3806.48|0
1646822180000|2022-03-09 10:36:20|3806.39|3806.39|3807.01|3807.01|3807.01|3807.01|3806.39|3806.39|0
1646822190000|2022-03-09 10:36:30|3808.13|3808.13|3807.3|3807.3|3808.13|3808.13|3807.3|3807.3|0
1646822200000|2022-03-09 10:36:40|3807.36|3807.36|3807.82|3807.82|3807.82|3807.82|3807.36|3807.36|0
1646822210000|2022-03-09 10:36:50|3808.28|3808.28|3807.57|3807.57|3808.44|3808.44|3807.57|3807.57|0
1646822220000|2022-03-09 10:37:00|3807.65|3807.65|3808.42|3808.42|3808.42|3808.42|3807.65|3807.65|0
1646822230000|2022-03-09 10:37:10|3808.58|3808.58|3808.89|3808.89|3808.89|3808.89|3808.58|3808.58|0
1646822240000|2022-03-09 10:37:20|3808.59|3808.59|3808.47|3808.47|3808.59|3808.59|3808.28|3808.28|0
1646822250000|2022-03-09 10:37:30|3809.71|3809.71|3809.71|3809.71|3809.71|3809.71|3809.71|3809.71|0
1646822260000|2022-03-09 10:37:40|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|0
1646822270000|2022-03-09 10:37:50|3809.93|3809.93|3811.01|3811.01|3811.01|3811.01|3809.93|3809.93|0
1646822280000|2022-03-09 10:38:00|3811.31|3811.31|3811.5|3811.5|3811.5|3811.5|3811.31|3811.31|0
1646822290000|2022-03-09 10:38:10|3810.88|3810.88|3810.67|3810.67|3810.88|3810.88|3810.67|3810.67|0
1646822300000|2022-03-09 10:38:20|3810.79|3810.79|3811.36|3811.36|3811.41|3811.41|3810.79|3810.79|0
1646822310000|2022-03-09 10:38:30|3811.44|3811.44|3811.15|3811.15|3811.44|3811.44|3811.15|3811.15|0
1646822320000|2022-03-09 10:38:40|3811.08|3811.08|3809.21|3809.21|3811.08|3811.08|3809.21|3809.21|0
1646822330000|2022-03-09 10:38:50|3809.68|3809.68|3810.45|3810.45|3810.45|3810.45|3809.68|3809.68|0
1646822350000|2022-03-09 10:39:10|3810.83|3810.83|3809.59|3809.59|3810.83|3810.83|3809.59|3809.59|0
1646822360000|2022-03-09 10:39:20|3809.28|3809.28|3809.56|3809.56|3809.75|3809.75|3809.28|3809.28|0
1646822370000|2022-03-09 10:39:30|3810.27|3810.27|3809.87|3809.87|3810.27|3810.27|3809.87|3809.87|0
1646822380000|2022-03-09 10:39:40|3809.72|3809.72|3809.35|3809.35|3809.72|3809.72|3809.35|3809.35|0
1646822390000|2022-03-09 10:39:50|3809.65|3809.65|3810.9|3810.9|3810.9|3810.9|3809.65|3809.65|0
1646822400000|2022-03-09 10:40:00|3810.85|3810.85|3810.85|3810.85|3810.85|3810.85|3810.85|3810.85|0
1646822410000|2022-03-09 10:40:10|3810.94|3810.94|3809.92|3809.92|3810.94|3810.94|3809.92|3809.92|0
1646822430000|2022-03-09 10:40:30|3809.81|3809.81|3809.81|3809.81|3809.81|3809.81|3809.81|3809.81|0
1646822440000|2022-03-09 10:40:40|3809.9|3809.9|3809.99|3809.99|3809.99|3809.99|3809.9|3809.9|0
1646822470000|2022-03-09 10:41:10|3809.75|3809.75|3809.75|3809.75|3809.75|3809.75|3809.75|3809.75|0
1646822480000|2022-03-09 10:41:20|3810.37|3810.37|3810.22|3810.22|3810.53|3810.53|3809.91|3809.91|0
1646822490000|2022-03-09 10:41:30|3811.15|3811.15|3811.15|3811.15|3811.15|3811.15|3811.15|3811.15|0
1646822510000|2022-03-09 10:41:50|3811.43|3811.43|3810.81|3810.81|3811.43|3811.43|3810.81|3810.81|0
1646822520000|2022-03-09 10:42:00|3810.99|3810.99|3810.79|3810.79|3810.99|3810.99|3810.67|3810.67|0
1646822540000|2022-03-09 10:42:20|3810.48|3810.48|3810.48|3810.48|3810.79|3810.79|3810.48|3810.48|0
1646822550000|2022-03-09 10:42:30|3809.86|3809.86|3809.94|3809.94|3809.94|3809.94|3809.86|3809.86|0
1646822560000|2022-03-09 10:42:40|3809.96|3809.96|3809.65|3809.65|3809.96|3809.96|3809.65|3809.65|0
1646822570000|2022-03-09 10:42:50|3809.71|3809.71|3809.71|3809.71|3809.71|3809.71|3809.71|3809.71|0
1646822580000|2022-03-09 10:43:00|3809.4|3809.4|3809.47|3809.47|3809.47|3809.47|3809.4|3809.4|0
1646822590000|2022-03-09 10:43:10|3809.57|3809.57|3808.62|3808.62|3809.75|3809.75|3808.62|3808.62|0
1646822600000|2022-03-09 10:43:20|3808.68|3808.68|3808.61|3808.61|3808.75|3808.75|3808.61|3808.61|0
1646822610000|2022-03-09 10:43:30|3808.52|3808.52|3808.51|3808.51|3808.52|3808.52|3808.51|3808.51|0
1646822620000|2022-03-09 10:43:40|3808.82|3808.82|3808.2|3808.2|3808.82|3808.82|3808.2|3808.2|0
1646822630000|2022-03-09 10:43:50|3807.89|3807.89|3807.63|3807.63|3807.89|3807.89|3807.57|3807.57|0
1646822640000|2022-03-09 10:44:00|3807.55|3807.55|3807.55|3807.55|3807.55|3807.55|3807.55|3807.55|0
1646822660000|2022-03-09 10:44:20|3806.93|3806.93|3806.93|3806.93|3806.93|3806.93|3806.93|3806.93|0
1646822670000|2022-03-09 10:44:30|3806.74|3806.74|3806.74|3806.74|3806.74|3806.74|3806.74|3806.74|0
1646822680000|2022-03-09 10:44:40|3807.36|3807.36|3807.05|3807.05|3807.36|3807.36|3807.05|3807.05|0
1646822690000|2022-03-09 10:44:50|3806.77|3806.77|3804.97|3804.97|3806.77|3806.77|3804.97|3804.97|0
1646822700000|2022-03-09 10:45:00|3804.63|3804.63|3805.66|3805.66|3805.71|3805.71|3804.63|3804.63|0
1646822710000|2022-03-09 10:45:10|3805.48|3805.48|3804.96|3804.96|3805.58|3805.58|3804.96|3804.96|0
1646822720000|2022-03-09 10:45:20|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|0
1646822730000|2022-03-09 10:45:30|3804.24|3804.24|3804.2|3804.2|3804.24|3804.24|3804.2|3804.2|0
1646822740000|2022-03-09 10:45:40|3804.29|3804.29|3804.36|3804.36|3804.36|3804.36|3804.29|3804.29|0
1646822750000|2022-03-09 10:45:50|3804.67|3804.67|3805.01|3805.01|3805.01|3805.01|3804.36|3804.36|0
1646822760000|2022-03-09 10:46:00|3804.92|3804.92|3803.65|3803.65|3804.92|3804.92|3803.65|3803.65|0
1646822770000|2022-03-09 10:46:10|3803.83|3803.83|3804.3|3804.3|3804.3|3804.3|3803.83|3803.83|0
1646822780000|2022-03-09 10:46:20|3804.42|3804.42|3804.95|3804.95|3804.95|3804.95|3803.7|3803.7|0
1646822790000|2022-03-09 10:46:30|3804.64|3804.64|3804.58|3804.58|3804.64|3804.64|3804.58|3804.58|0
1646822800000|2022-03-09 10:46:40|3804.89|3804.89|3804.89|3804.89|3805.19|3805.19|3804.89|3804.89|0
1646822810000|2022-03-09 10:46:50|3805.35|3805.35|3805.66|3805.66|3805.66|3805.66|3805.35|3805.35|0
1646822820000|2022-03-09 10:47:00|3805.56|3805.56|3805.56|3805.56|3805.56|3805.56|3805.56|3805.56|0
1646822840000|2022-03-09 10:47:20|3806.19|3806.19|3807.12|3807.12|3807.12|3807.12|3806.18|3806.18|0
1646822850000|2022-03-09 10:47:30|3807.58|3807.58|3807.8|3807.8|3807.86|3807.86|3807.58|3807.58|0
1646822860000|2022-03-09 10:47:40|3807.71|3807.71|3807.8|3807.8|3807.8|3807.8|3807.71|3807.71|0
1646822870000|2022-03-09 10:47:50|3808.73|3808.73|3808.85|3808.85|3808.85|3808.85|3808.73|3808.73|0
1646822880000|2022-03-09 10:48:00|3808.73|3808.73|3808.26|3808.26|3809.04|3809.04|3808.11|3808.11|0
1646822890000|2022-03-09 10:48:10|3808.42|3808.42|3808.73|3808.73|3808.73|3808.73|3807.8|3807.8|0
1646822900000|2022-03-09 10:48:20|3808.42|3808.42|3808.23|3808.23|3808.55|3808.55|3808.23|3808.23|0
1646822910000|2022-03-09 10:48:30|3808.54|3808.54|3808.54|3808.54|3808.85|3808.85|3808.54|3808.54|0
1646822920000|2022-03-09 10:48:40|3808.48|3808.48|3809.11|3809.11|3809.11|3809.11|3808.32|3808.32|0
1646822930000|2022-03-09 10:48:50|3809.27|3809.27|3808.65|3808.65|3809.27|3809.27|3808.65|3808.65|0
1646822940000|2022-03-09 10:49:00|3808.83|3808.83|3808.68|3808.68|3809.77|3809.77|3808.68|3808.68|0
1646822950000|2022-03-09 10:49:10|3808.22|3808.22|3808.22|3808.22|3808.22|3808.22|3808.22|3808.22|0
1646822960000|2022-03-09 10:49:20|3808.53|3808.53|3808.53|3808.53|3808.53|3808.53|3808.53|3808.53|0
1646822970000|2022-03-09 10:49:30|3808.84|3808.84|3808.84|3808.84|3808.84|3808.84|3808.84|3808.84|0
1646822980000|2022-03-09 10:49:40|3808.68|3808.68|3809.31|3809.31|3809.31|3809.31|3808.68|3808.68|0
1646822990000|2022-03-09 10:49:50|3809.62|3809.62|3810.22|3810.22|3810.22|3810.22|3809.62|3809.62|0
1646823000000|2022-03-09 10:50:00|3810.13|3810.13|3808.82|3808.82|3810.72|3810.72|3808.82|3808.82|0
1646823010000|2022-03-09 10:50:10|3808.64|3808.64|3808.52|3808.52|3808.64|3808.64|3808.52|3808.52|0
1646823020000|2022-03-09 10:50:20|3808.98|3808.98|3808.66|3808.66|3809.28|3809.28|3808.35|3808.35|0
1646823030000|2022-03-09 10:50:30|3808.78|3808.78|3808.78|3808.78|3808.78|3808.78|3808.78|3808.78|0
1646823040000|2022-03-09 10:50:40|3809.09|3809.09|3808.93|3808.93|3809.09|3809.09|3808.62|3808.62|0
1646823050000|2022-03-09 10:50:50|3808.78|3808.78|3809.39|3809.39|3809.39|3809.39|3808.78|3808.78|0
1646823060000|2022-03-09 10:51:00|3809.55|3809.55|3810.01|3810.01|3810.78|3810.78|3809.55|3809.55|0
1646823070000|2022-03-09 10:51:10|3809.89|3809.89|3809.8|3809.8|3809.95|3809.95|3809.43|3809.43|0
1646823080000|2022-03-09 10:51:20|3809.49|3809.49|3810.1|3810.1|3810.1|3810.1|3809.33|3809.33|0
1646823090000|2022-03-09 10:51:30|3809.95|3809.95|3809.55|3809.55|3810.32|3810.32|3809.39|3809.39|0
1646823100000|2022-03-09 10:51:40|3808.92|3808.92|3808.73|3808.73|3809.04|3809.04|3808.58|3808.58|0
1646823110000|2022-03-09 10:51:50|3808.69|3808.69|3808.32|3808.32|3809.34|3809.34|3808.32|3808.32|0
1646823120000|2022-03-09 10:52:00|3808.01|3808.01|3808.13|3808.13|3808.13|3808.13|3808.01|3808.01|0
1646823130000|2022-03-09 10:52:10|3808.06|3808.06|3807.64|3807.64|3808.21|3808.21|3807.34|3807.34|0
1646823140000|2022-03-09 10:52:20|3807.49|3807.49|3807.49|3807.49|3807.49|3807.49|3807.49|3807.49|0
1646823150000|2022-03-09 10:52:30|3807.34|3807.34|3807.15|3807.15|3807.34|3807.34|3806.69|3806.69|0
1646823160000|2022-03-09 10:52:40|3807.46|3807.46|3808.39|3808.39|3808.39|3808.39|3807.46|3807.46|0
1646823170000|2022-03-09 10:52:50|3808.28|3808.28|3808.15|3808.15|3808.28|3808.28|3808.15|3808.15|0
1646823180000|2022-03-09 10:53:00|3808.25|3808.25|3809.61|3809.61|3809.61|3809.61|3808.25|3808.25|0
1646823190000|2022-03-09 10:53:10|3809.3|3809.3|3808.6|3808.6|3809.92|3809.92|3808.6|3808.6|0
1646823200000|2022-03-09 10:53:20|3807.83|3807.83|3808.02|3808.02|3808.33|3808.33|3807.71|3807.71|0
1646823210000|2022-03-09 10:53:30|3807.86|3807.86|3806|3806|3807.86|3807.86|3806|3806|0
1646823220000|2022-03-09 10:53:40|3805.16|3805.16|3805.14|3805.14|3805.16|3805.16|3805.06|3805.06|0
1646823230000|2022-03-09 10:53:50|3804.98|3804.98|3805.75|3805.75|3805.75|3805.75|3804.98|3804.98|0
1646823240000|2022-03-09 10:54:00|3804.82|3804.82|3804.98|3804.98|3805.13|3805.13|3804.82|3804.82|0
1646823250000|2022-03-09 10:54:10|3804.96|3804.96|3805.98|3805.98|3806.29|3806.29|3804.96|3804.96|0
1646823260000|2022-03-09 10:54:20|3805.82|3805.82|3805.51|3805.51|3805.82|3805.82|3805.51|3805.51|0
1646823270000|2022-03-09 10:54:30|3805.66|3805.66|3804.93|3804.93|3805.66|3805.66|3804.93|3804.93|0
1646823280000|2022-03-09 10:54:40|3804.84|3804.84|3804.57|3804.57|3804.84|3804.84|3804.26|3804.26|0
1646823290000|2022-03-09 10:54:50|3804.97|3804.97|3804.67|3804.67|3804.97|3804.97|3804.67|3804.67|0
1646823300000|2022-03-09 10:55:00|3804.29|3804.29|3803.83|3803.83|3804.29|3804.29|3803.67|3803.67|0
1646823310000|2022-03-09 10:55:10|3803.67|3803.67|3803.67|3803.67|3803.67|3803.67|3803.67|3803.67|0
1646823330000|2022-03-09 10:55:30|3803.59|3803.59|3803.59|3803.59|3803.59|3803.59|3803.59|3803.59|0
1646823340000|2022-03-09 10:55:40|3803.53|3803.53|3803.3|3803.3|3803.53|3803.53|3803.22|3803.22|0
1646823350000|2022-03-09 10:55:50|3802.99|3802.99|3802.99|3802.99|3802.99|3802.99|3802.84|3802.84|0
1646823360000|2022-03-09 10:56:00|3802.84|3802.84|3801.97|3801.97|3802.84|3802.84|3801.28|3801.28|0
1646823370000|2022-03-09 10:56:10|3801.66|3801.66|3801.91|3801.91|3801.91|3801.91|3801.19|3801.19|0
1646823380000|2022-03-09 10:56:20|3801.6|3801.6|3801.13|3801.13|3801.6|3801.6|3801.13|3801.13|0
1646823390000|2022-03-09 10:56:30|3801.44|3801.44|3801.44|3801.44|3801.44|3801.44|3801.44|3801.44|0
1646823400000|2022-03-09 10:56:40|3801.35|3801.35|3801.02|3801.02|3801.35|3801.35|3801.02|3801.02|0
1646823410000|2022-03-09 10:56:50|3800.4|3800.4|3799.77|3799.77|3800.4|3800.4|3799.77|3799.77|0
1646823420000|2022-03-09 10:57:00|3800.4|3800.4|3800.12|3800.12|3800.4|3800.4|3800.12|3800.12|0
1646823430000|2022-03-09 10:57:10|3799.93|3799.93|3800.28|3800.28|3801.33|3801.33|3799.93|3799.93|0
1646823440000|2022-03-09 10:57:20|3799.96|3799.96|3799.96|3799.96|3799.96|3799.96|3799.96|3799.96|0
1646823450000|2022-03-09 10:57:30|3800.28|3800.28|3800.08|3800.08|3800.74|3800.74|3800.08|3800.08|0
1646823460000|2022-03-09 10:57:40|3800.39|3800.39|3799.96|3799.96|3800.39|3800.39|3799.96|3799.96|0
1646823470000|2022-03-09 10:57:50|3800.27|3800.27|3800.27|3800.27|3800.27|3800.27|3800.27|3800.27|0
1646823480000|2022-03-09 10:58:00|3800.3|3800.3|3799.96|3799.96|3800.3|3800.3|3799.96|3799.96|0
1646823490000|2022-03-09 10:58:10|3799.98|3799.98|3799.05|3799.05|3799.98|3799.98|3799.05|3799.05|0
1646823500000|2022-03-09 10:58:20|3798.75|3798.75|3797.19|3797.19|3798.75|3798.75|3797.19|3797.19|0
1646823520000|2022-03-09 10:58:40|3796.57|3796.57|3796.55|3796.55|3796.57|3796.57|3796.26|3796.26|0
1646823530000|2022-03-09 10:58:50|3795.96|3795.96|3795.59|3795.59|3796.06|3796.06|3795.13|3795.13|0
1646823540000|2022-03-09 10:59:00|3795.28|3795.28|3794.82|3794.82|3795.28|3795.28|3794.82|3794.82|0
1646823550000|2022-03-09 10:59:10|3794.88|3794.88|3795.06|3795.06|3795.06|3795.06|3794.75|3794.75|0
1646823560000|2022-03-09 10:59:20|3794.91|3794.91|3795.69|3795.69|3795.69|3795.69|3794.91|3794.91|0
1646823570000|2022-03-09 10:59:30|3795.23|3795.23|3794.78|3794.78|3795.23|3795.23|3794.29|3794.29|0
1646823580000|2022-03-09 10:59:40|3794.84|3794.84|3796.84|3796.84|3796.84|3796.84|3794.78|3794.78|0
1646823600000|2022-03-09 11:00:00|3796.22|3796.22|3795.89|3795.89|3796.22|3796.22|3795.89|3795.89|0
1646823610000|2022-03-09 11:00:10|3796.2|3796.2|3796.51|3796.51|3796.51|3796.51|3796.2|3796.2|0
1646823620000|2022-03-09 11:00:20|3796.45|3796.45|3796.3|3796.3|3796.45|3796.45|3796.3|3796.3|0
1646823630000|2022-03-09 11:00:30|3796.14|3796.14|3795.21|3795.21|3796.14|3796.14|3795.21|3795.21|0
1646823640000|2022-03-09 11:00:40|3795.01|3795.01|3795.17|3795.17|3795.17|3795.17|3795.01|3795.01|0
1646823650000|2022-03-09 11:00:50|3795.01|3795.01|3794.79|3794.79|3795.01|3795.01|3794.7|3794.7|0
1646823660000|2022-03-09 11:01:00|3794.63|3794.63|3794.01|3794.01|3794.63|3794.63|3794.01|3794.01|0
1646823670000|2022-03-09 11:01:10|3794.09|3794.09|3795.52|3795.52|3795.68|3795.68|3794.09|3794.09|0
1646823690000|2022-03-09 11:01:30|3795.29|3795.29|3794.51|3794.51|3795.29|3795.29|3794.51|3794.51|0
1646823700000|2022-03-09 11:01:40|3794.67|3794.67|3795.6|3795.6|3795.6|3795.6|3794.67|3794.67|0
1646823710000|2022-03-09 11:01:50|3795.29|3795.29|3795.31|3795.31|3795.31|3795.31|3795.29|3795.29|0
1646823720000|2022-03-09 11:02:00|3795.01|3795.01|3795.01|3795.01|3795.01|3795.01|3795.01|3795.01|0
1646823730000|2022-03-09 11:02:10|3794.7|3794.7|3794.7|3794.7|3794.7|3794.7|3794.7|3794.7|0
1646823740000|2022-03-09 11:02:20|3794.39|3794.39|3794.86|3794.86|3794.86|3794.86|3794.23|3794.23|0
1646823750000|2022-03-09 11:02:30|3795.03|3795.03|3794.57|3794.57|3795.03|3795.03|3793.95|3793.95|0
1646823760000|2022-03-09 11:02:40|3794.88|3794.88|3795.58|3795.58|3795.58|3795.58|3794.88|3794.88|0
1646823770000|2022-03-09 11:02:50|3794.96|3794.96|3794.81|3794.81|3794.96|3794.96|3794.81|3794.81|0
1646823780000|2022-03-09 11:03:00|3794.65|3794.65|3795.12|3795.12|3795.27|3795.27|3794.65|3794.65|0
1646823790000|2022-03-09 11:03:10|3794.81|3794.81|3794.81|3794.81|3794.81|3794.81|3794.81|3794.81|0
1646823800000|2022-03-09 11:03:20|3794.65|3794.65|3794.65|3794.65|3794.65|3794.65|3794.65|3794.65|0
1646823810000|2022-03-09 11:03:30|3794.34|3794.34|3793.57|3793.57|3794.34|3794.34|3793.57|3793.57|0
1646823820000|2022-03-09 11:03:40|3793.42|3793.42|3792.95|3792.95|3793.88|3793.88|3792.95|3792.95|0
1646823830000|2022-03-09 11:03:50|3792.64|3792.64|3791.38|3791.38|3792.64|3792.64|3791.38|3791.38|0
1646823840000|2022-03-09 11:04:00|3791.69|3791.69|3792.47|3792.47|3792.47|3792.47|3791.69|3791.69|0
1646823850000|2022-03-09 11:04:10|3792.35|3792.35|3792.35|3792.35|3792.35|3792.35|3792.04|3792.04|0
1646823860000|2022-03-09 11:04:20|3792.66|3792.66|3793.43|3793.43|3793.43|3793.43|3792.66|3792.66|0
1646823870000|2022-03-09 11:04:30|3793.48|3793.48|3794.87|3794.87|3794.87|3794.87|3793.48|3793.48|0
1646823880000|2022-03-09 11:04:40|3794.56|3794.56|3794.56|3794.56|3794.56|3794.56|3794.56|3794.56|0
1646823890000|2022-03-09 11:04:50|3795.19|3795.19|3793.71|3793.71|3795.19|3795.19|3792.93|3792.93|0
1646823900000|2022-03-09 11:05:00|3793.56|3793.56|3794.22|3794.22|3794.22|3794.22|3793.56|3793.56|0
1646823910000|2022-03-09 11:05:10|3794.53|3794.53|3794.84|3794.84|3794.84|3794.84|3794.53|3794.53|0
1646823920000|2022-03-09 11:05:20|3795.62|3795.62|3795.62|3795.62|3795.62|3795.62|3795.62|3795.62|0
1646823930000|2022-03-09 11:05:30|3795.93|3795.93|3796.24|3796.24|3796.39|3796.39|3795.93|3795.93|0
1646823940000|2022-03-09 11:05:40|3796.08|3796.08|3795.54|3795.54|3796.71|3796.71|3795.54|3795.54|0
1646823950000|2022-03-09 11:05:50|3794.92|3794.92|3794.92|3794.92|3794.92|3794.92|3794.92|3794.92|0
1646823960000|2022-03-09 11:06:00|3794.76|3794.76|3794.61|3794.61|3794.76|3794.76|3794.3|3794.3|0
1646823970000|2022-03-09 11:06:10|3794.49|3794.49|3794.67|3794.67|3794.67|3794.67|3794.49|3794.49|0
1646823980000|2022-03-09 11:06:20|3794.55|3794.55|3793.42|3793.42|3794.55|3794.55|3793.31|3793.31|0
1646823990000|2022-03-09 11:06:30|3793.57|3793.57|3792.6|3792.6|3793.57|3793.57|3792.6|3792.6|0
1646824000000|2022-03-09 11:06:40|3792.45|3792.45|3793.38|3793.38|3793.38|3793.38|3792.45|3792.45|0
1646824010000|2022-03-09 11:06:50|3794|3794|3794|3794|3794|3794|3794|3794|0
1646824020000|2022-03-09 11:07:00|3793.69|3793.69|3793.69|3793.69|3793.69|3793.69|3793.69|3793.69|0
1646824030000|2022-03-09 11:07:10|3794|3794|3793.88|3793.88|3794|3794|3793.88|3793.88|0
1646824040000|2022-03-09 11:07:20|3794.06|3794.06|3793.75|3793.75|3794.06|3794.06|3793.44|3793.44|0
1646824050000|2022-03-09 11:07:30|3793.69|3793.69|3794|3794|3794.31|3794.31|3793.69|3793.69|0
1646824060000|2022-03-09 11:07:40|3793.96|3793.96|3794.35|3794.35|3794.35|3794.35|3793.29|3793.29|0
1646824070000|2022-03-09 11:07:50|3794.37|3794.37|3793.09|3793.09|3794.37|3794.37|3793.09|3793.09|0
1646824080000|2022-03-09 11:08:00|3793.4|3793.4|3793.46|3793.46|3793.46|3793.46|3793.4|3793.4|0
1646824090000|2022-03-09 11:08:10|3793.61|3793.61|3792.68|3792.68|3793.61|3793.61|3792.68|3792.68|0
1646824120000|2022-03-09 11:08:40|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|0
1646824130000|2022-03-09 11:08:50|3793.11|3793.11|3793.11|3793.11|3793.11|3793.11|3793.11|3793.11|0
1646824140000|2022-03-09 11:09:00|3793.73|3793.73|3793.73|3793.73|3793.73|3793.73|3793.73|3793.73|0
1646824150000|2022-03-09 11:09:10|3793.79|3793.79|3793.84|3793.84|3793.84|3793.84|3793.79|3793.79|0
1646824170000|2022-03-09 11:09:30|3793.72|3793.72|3793.72|3793.72|3793.72|3793.72|3793.72|3793.72|0
1646824190000|2022-03-09 11:09:50|3793.41|3793.41|3793.41|3793.41|3793.41|3793.41|3793.41|3793.41|0
1646824210000|2022-03-09 11:10:10|3793.36|3793.36|3792.74|3792.74|3793.36|3793.36|3792.74|3792.74|0
1646824220000|2022-03-09 11:10:20|3793.05|3793.05|3792.99|3792.99|3793.05|3793.05|3792.99|3792.99|0
1646824230000|2022-03-09 11:10:30|3792.68|3792.68|3792.64|3792.64|3792.68|3792.68|3792.64|3792.64|0
1646824250000|2022-03-09 11:10:50|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|0
1646824260000|2022-03-09 11:11:00|3792.93|3792.93|3792.64|3792.64|3792.95|3792.95|3792.64|3792.64|0
1646824270000|2022-03-09 11:11:10|3792.6|3792.6|3792.64|3792.64|3792.64|3792.64|3792.6|3792.6|0
1646824290000|2022-03-09 11:11:30|3792.49|3792.49|3792.8|3792.8|3792.8|3792.8|3792.49|3792.49|0
1646824300000|2022-03-09 11:11:40|3793.11|3793.11|3792.99|3792.99|3793.11|3793.11|3792.99|3792.99|0
1646824310000|2022-03-09 11:11:50|3793.3|3793.3|3793.61|3793.61|3793.61|3793.61|3793.3|3793.3|0
1646824320000|2022-03-09 11:12:00|3793.46|3793.46|3793.76|3793.76|3793.76|3793.76|3793.46|3793.46|0
1646824330000|2022-03-09 11:12:10|3793.74|3793.74|3793.74|3793.74|3793.74|3793.74|3793.74|3793.74|0
1646824340000|2022-03-09 11:12:20|3794.05|3794.05|3793.74|3793.74|3794.05|3794.05|3793.74|3793.74|0
1646824350000|2022-03-09 11:12:30|3794.36|3794.36|3794.05|3794.05|3794.36|3794.36|3794.05|3794.05|0
1646824360000|2022-03-09 11:12:40|3793.74|3793.74|3793.74|3793.74|3793.74|3793.74|3793.74|3793.74|0
1646824370000|2022-03-09 11:12:50|3794.05|3794.05|3793.74|3793.74|3794.05|3794.05|3793.74|3793.74|0
1646824380000|2022-03-09 11:13:00|3793.66|3793.66|3793.66|3793.66|3793.66|3793.66|3793.66|3793.66|0
1646824390000|2022-03-09 11:13:10|3793.04|3793.04|3793.04|3793.04|3793.04|3793.04|3793.04|3793.04|0
1646824400000|2022-03-09 11:13:20|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|0
1646824420000|2022-03-09 11:13:40|3793.3|3793.3|3792.37|3792.37|3793.3|3793.3|3792.37|3792.37|0
1646824430000|2022-03-09 11:13:50|3792.35|3792.35|3793.28|3793.28|3793.28|3793.28|3792.35|3792.35|0
1646824440000|2022-03-09 11:14:00|3792.67|3792.67|3791.5|3791.5|3792.67|3792.67|3791.43|3791.43|0
1646824450000|2022-03-09 11:14:10|3791.44|3791.44|3791.44|3791.44|3791.44|3791.44|3791.44|3791.44|0
1646824460000|2022-03-09 11:14:20|3791.13|3791.13|3790.2|3790.2|3791.13|3791.13|3790.2|3790.2|0
1646824470000|2022-03-09 11:14:30|3789.88|3789.88|3789.84|3789.84|3789.88|3789.88|3789.84|3789.84|0
1646824480000|2022-03-09 11:14:40|3789.88|3789.88|3789.88|3789.88|3789.88|3789.88|3789.88|3789.88|0
1646824490000|2022-03-09 11:14:50|3789.11|3789.11|3789.17|3789.17|3789.23|3789.23|3788.9|3788.9|0
1646824500000|2022-03-09 11:15:00|3789.23|3789.23|3789.23|3789.23|3789.23|3789.23|3789.23|3789.23|0
1646824510000|2022-03-09 11:15:10|3789.29|3789.29|3789.29|3789.29|3789.29|3789.29|3789.29|3789.29|0
1646824520000|2022-03-09 11:15:20|3789.41|3789.41|3789.41|3789.41|3789.41|3789.41|3789.41|3789.41|0
1646824540000|2022-03-09 11:15:40|3789.72|3789.72|3790.03|3790.03|3790.03|3790.03|3789.72|3789.72|0
1646824560000|2022-03-09 11:16:00|3790.11|3790.11|3792.16|3792.16|3792.16|3792.16|3790.11|3790.11|0
1646824570000|2022-03-09 11:16:10|3792.47|3792.47|3793.09|3793.09|3793.09|3793.09|3792.47|3792.47|0
1646824580000|2022-03-09 11:16:20|3794.34|3794.34|3794.34|3794.34|3794.34|3794.34|3794.34|3794.34|0
1646824590000|2022-03-09 11:16:30|3794.65|3794.65|3794.49|3794.49|3794.8|3794.8|3794.49|3794.49|0
1646824600000|2022-03-09 11:16:40|3794.37|3794.37|3794.49|3794.49|3794.49|3794.49|3794.37|3794.37|0
1646824610000|2022-03-09 11:16:50|3794.73|3794.73|3794.73|3794.73|3794.73|3794.73|3794.73|3794.73|0
1646824620000|2022-03-09 11:17:00|3794.91|3794.91|3794.91|3794.91|3794.91|3794.91|3794.91|3794.91|0
1646824630000|2022-03-09 11:17:10|3794.29|3794.29|3794.29|3794.29|3794.29|3794.29|3794.29|3794.29|0
1646824640000|2022-03-09 11:17:20|3794.41|3794.41|3794.41|3794.41|3794.41|3794.41|3794.41|3794.41|0
1646824660000|2022-03-09 11:17:40|3795.02|3795.02|3794.45|3794.45|3795.02|3795.02|3794.41|3794.41|0
1646824670000|2022-03-09 11:17:50|3794.29|3794.29|3794.41|3794.41|3794.41|3794.41|3794.29|3794.29|0
1646824680000|2022-03-09 11:18:00|3794.29|3794.29|3794.55|3794.55|3794.86|3794.86|3794.29|3794.29|0
1646824690000|2022-03-09 11:18:10|3794.37|3794.37|3793.75|3793.75|3794.37|3794.37|3793.75|3793.75|0
1646824710000|2022-03-09 11:18:30|3793.98|3793.98|3793.98|3793.98|3793.98|3793.98|3793.98|3793.98|0
1646824720000|2022-03-09 11:18:40|3794.04|3794.04|3794.04|3794.04|3794.04|3794.04|3794.04|3794.04|0
1646824730000|2022-03-09 11:18:50|3794.2|3794.2|3794.93|3794.93|3794.93|3794.93|3794.2|3794.2|0
1646824740000|2022-03-09 11:19:00|3794.85|3794.85|3794.89|3794.89|3794.89|3794.89|3794.85|3794.85|0
1646824750000|2022-03-09 11:19:10|3795.07|3795.07|3794.76|3794.76|3795.07|3795.07|3794.76|3794.76|0
1646824760000|2022-03-09 11:19:20|3794.29|3794.29|3794.18|3794.18|3794.29|3794.29|3794.18|3794.18|0
1646824770000|2022-03-09 11:19:30|3794.06|3794.06|3793.55|3793.55|3794.06|3794.06|3793.43|3793.43|0
1646824780000|2022-03-09 11:19:40|3793.24|3793.24|3791.76|3791.76|3793.24|3793.24|3791.76|3791.76|0
1646824790000|2022-03-09 11:19:50|3791.45|3791.45|3791.45|3791.45|3791.45|3791.45|3791.45|3791.45|0
1646824800000|2022-03-09 11:20:00|3791.53|3791.53|3791.53|3791.53|3791.53|3791.53|3791.53|3791.53|0
1646824810000|2022-03-09 11:20:10|3790.91|3790.91|3791.53|3791.53|3791.53|3791.53|3790.87|3790.87|0
1646824820000|2022-03-09 11:20:20|3791.85|3791.85|3789.36|3789.36|3791.85|3791.85|3788.73|3788.73|0
1646824830000|2022-03-09 11:20:30|3789.6|3789.6|3791.46|3791.46|3792.71|3792.71|3789.6|3789.6|0
1646824840000|2022-03-09 11:20:40|3791.31|3791.31|3792.24|3792.24|3792.24|3792.24|3791.31|3791.31|0
1646824860000|2022-03-09 11:21:00|3792.86|3792.86|3792.24|3792.24|3792.86|3792.86|3792.24|3792.24|0
1646824870000|2022-03-09 11:21:10|3792.08|3792.08|3792.02|3792.02|3792.08|3792.08|3792.02|3792.02|0
1646824900000|2022-03-09 11:21:40|3792.49|3792.49|3793.57|3793.57|3793.57|3793.57|3792.49|3792.49|0
1646824920000|2022-03-09 11:22:00|3793.26|3793.26|3793.26|3793.26|3793.42|3793.42|3793.26|3793.26|0
1646824930000|2022-03-09 11:22:10|3793.19|3793.19|3793.32|3793.32|3793.32|3793.32|3793.19|3793.19|0
1646824950000|2022-03-09 11:22:30|3793.16|3793.16|3793.16|3793.16|3793.16|3793.16|3793.16|3793.16|0
1646824960000|2022-03-09 11:22:40|3792.87|3792.87|3792.87|3792.87|3792.87|3792.87|3792.87|3792.87|0
1646824980000|2022-03-09 11:23:00|3791.47|3791.47|3791.16|3791.16|3791.47|3791.47|3791.16|3791.16|0
1646824990000|2022-03-09 11:23:10|3791.28|3791.28|3791.28|3791.28|3791.28|3791.28|3791.28|3791.28|0
1646825010000|2022-03-09 11:23:30|3791.3|3791.3|3791.3|3791.3|3791.3|3791.3|3791.3|3791.3|0
1646825020000|2022-03-09 11:23:40|3791.26|3791.26|3791.26|3791.26|3791.26|3791.26|3791.26|3791.26|0
1646825030000|2022-03-09 11:23:50|3791.57|3791.57|3791.57|3791.57|3791.57|3791.57|3791.57|3791.57|0
1646825040000|2022-03-09 11:24:00|3791.88|3791.88|3792.34|3792.34|3792.34|3792.34|3791.88|3791.88|0
1646825050000|2022-03-09 11:24:10|3792.96|3792.96|3793.9|3793.9|3793.9|3793.9|3792.96|3792.96|0
1646825060000|2022-03-09 11:24:20|3794.36|3794.36|3794.36|3794.36|3794.36|3794.36|3794.36|3794.36|0
1646825070000|2022-03-09 11:24:30|3794.54|3794.54|3793.93|3793.93|3794.71|3794.71|3793.93|3793.93|0
1646825090000|2022-03-09 11:24:50|3793.62|3793.62|3793.62|3793.62|3793.62|3793.62|3793.62|3793.62|0
1646825110000|2022-03-09 11:25:10|3793.68|3793.68|3793.68|3793.68|3793.68|3793.68|3793.68|3793.68|0
1646825120000|2022-03-09 11:25:20|3793.99|3793.99|3794.22|3794.22|3794.3|3794.3|3793.99|3793.99|0
1646825140000|2022-03-09 11:25:40|3795.15|3795.15|3795.46|3795.46|3795.46|3795.46|3795.15|3795.15|0
1646825150000|2022-03-09 11:25:50|3795.77|3795.77|3795.64|3795.64|3795.81|3795.81|3795.64|3795.64|0
1646825160000|2022-03-09 11:26:00|3795.02|3795.02|3795.02|3795.02|3795.02|3795.02|3795.02|3795.02|0
1646825170000|2022-03-09 11:26:10|3795.32|3795.32|3795.25|3795.25|3795.32|3795.32|3795.25|3795.25|0
1646825180000|2022-03-09 11:26:20|3795.21|3795.21|3795.21|3795.21|3795.21|3795.21|3793.97|3793.97|0
1646825190000|2022-03-09 11:26:30|3794.9|3794.9|3793.97|3793.97|3794.9|3794.9|3793.97|3793.97|0
1646825230000|2022-03-09 11:27:10|3793.91|3793.91|3794.07|3794.07|3794.07|3794.07|3793.91|3793.91|0
1646825240000|2022-03-09 11:27:20|3794.13|3794.13|3795.17|3795.17|3795.17|3795.17|3794.13|3794.13|0
1646825250000|2022-03-09 11:27:30|3794.85|3794.85|3794.54|3794.54|3794.85|3794.85|3794.54|3794.54|0
1646825260000|2022-03-09 11:27:40|3795.48|3795.48|3795.48|3795.48|3795.48|3795.48|3795.48|3795.48|0
1646825280000|2022-03-09 11:28:00|3796.4|3796.4|3797.34|3797.34|3797.34|3797.34|3796.4|3796.4|0
1646825300000|2022-03-09 11:28:20|3798.58|3798.58|3798.89|3798.89|3799.2|3799.2|3797.96|3797.96|0
1646825330000|2022-03-09 11:28:50|3799.82|3799.82|3800.73|3800.73|3800.76|3800.76|3799.82|3799.82|0
1646825340000|2022-03-09 11:29:00|3800.11|3800.11|3801.02|3801.02|3801.02|3801.02|3800.09|3800.09|0
1646825350000|2022-03-09 11:29:10|3801.33|3801.33|3801.21|3801.21|3801.33|3801.33|3801.21|3801.21|0
1646825370000|2022-03-09 11:29:30|3801.09|3801.09|3801.09|3801.09|3801.09|3801.09|3801.09|3801.09|0
1646825390000|2022-03-09 11:29:50|3801.03|3801.03|3801.03|3801.03|3801.03|3801.03|3801.03|3801.03|0
1646825400000|2022-03-09 11:30:00|3801.34|3801.34|3801.58|3801.58|3801.58|3801.58|3801.34|3801.34|0
1646825410000|2022-03-09 11:30:10|3801.49|3801.49|3801.49|3801.49|3801.53|3801.53|3801.49|3801.49|0
1646825420000|2022-03-09 11:30:20|3802.26|3802.26|3803.5|3803.5|3803.81|3803.81|3802.26|3802.26|0
1646825430000|2022-03-09 11:30:30|3803.81|3803.81|3803.66|3803.66|3803.81|3803.81|3803.66|3803.66|0
1646825440000|2022-03-09 11:30:40|3803.61|3803.61|3803.49|3803.49|3803.61|3803.61|3803.49|3803.49|0
1646825450000|2022-03-09 11:30:50|3804.11|3804.11|3803.93|3803.93|3804.11|3804.11|3803.93|3803.93|0
1646825460000|2022-03-09 11:31:00|3803.16|3803.16|3802.69|3802.69|3803.16|3803.16|3802.69|3802.69|0
1646825480000|2022-03-09 11:31:20|3803|3803|3802.85|3802.85|3803|3803|3802.39|3802.39|0
1646825490000|2022-03-09 11:31:30|3803.47|3803.47|3803.01|3803.01|3803.47|3803.47|3803.01|3803.01|0
1646825500000|2022-03-09 11:31:40|3802.89|3802.89|3802.89|3802.89|3802.89|3802.89|3802.89|3802.89|0
1646825510000|2022-03-09 11:31:50|3801.95|3801.95|3802.01|3802.01|3802.01|3802.01|3801.95|3801.95|0
1646825520000|2022-03-09 11:32:00|3801.97|3801.97|3801.82|3801.82|3801.97|3801.97|3801.82|3801.82|0
1646825530000|2022-03-09 11:32:10|3801.7|3801.7|3801.7|3801.7|3801.7|3801.7|3801.7|3801.7|0
1646825540000|2022-03-09 11:32:20|3801.67|3801.67|3801.72|3801.72|3801.73|3801.73|3801.67|3801.67|0
1646825550000|2022-03-09 11:32:30|3801.76|3801.76|3801.9|3801.9|3801.9|3801.9|3801.76|3801.76|0
1646825560000|2022-03-09 11:32:40|3801.75|3801.75|3801.75|3801.75|3801.75|3801.75|3801.75|3801.75|0
1646825570000|2022-03-09 11:32:50|3802.06|3802.06|3802.47|3802.47|3802.47|3802.47|3802.06|3802.06|0
1646825580000|2022-03-09 11:33:00|3802.78|3802.78|3802.84|3802.84|3802.84|3802.84|3802.78|3802.78|0
1646825590000|2022-03-09 11:33:10|3802.9|3802.9|3802.61|3802.61|3802.9|3802.9|3802.49|3802.49|0
1646825610000|2022-03-09 11:33:30|3802.57|3802.57|3803.19|3803.19|3803.19|3803.19|3802.57|3802.57|0
1646825620000|2022-03-09 11:33:40|3803.01|3803.01|3802.74|3802.74|3803.01|3803.01|3802.74|3802.74|0
1646825630000|2022-03-09 11:33:50|3803.05|3803.05|3803.05|3803.05|3803.05|3803.05|3803.05|3803.05|0
1646825640000|2022-03-09 11:34:00|3803.98|3803.98|3804.61|3804.61|3804.61|3804.61|3803.98|3803.98|0
1646825650000|2022-03-09 11:34:10|3804.49|3804.49|3805.88|3805.88|3805.88|3805.88|3804.49|3804.49|0
1646825670000|2022-03-09 11:34:30|3805.76|3805.76|3805.76|3805.76|3805.76|3805.76|3805.76|3805.76|0
1646825680000|2022-03-09 11:34:40|3805.58|3805.58|3804.58|3804.58|3805.58|3805.58|3804.58|3804.58|0
1646825690000|2022-03-09 11:34:50|3803.96|3803.96|3803.81|3803.81|3803.96|3803.96|3803.81|3803.81|0
1646825700000|2022-03-09 11:35:00|3802.87|3802.87|3802.78|3802.78|3802.87|3802.87|3802.78|3802.78|0
1646825710000|2022-03-09 11:35:10|3803.09|3803.09|3803.09|3803.09|3803.09|3803.09|3803.09|3803.09|0
1646825720000|2022-03-09 11:35:20|3803.26|3803.26|3803.2|3803.2|3803.26|3803.26|3803.2|3803.2|0
1646825730000|2022-03-09 11:35:30|3803.3|3803.3|3803.3|3803.3|3803.3|3803.3|3803.3|3803.3|0
1646825740000|2022-03-09 11:35:40|3803.46|3803.46|3803.46|3803.46|3803.46|3803.46|3803.46|3803.46|0
1646825750000|2022-03-09 11:35:50|3803.29|3803.29|3803.37|3803.37|3803.37|3803.37|3803.29|3803.29|0
1646825760000|2022-03-09 11:36:00|3803.06|3803.06|3802.91|3802.91|3803.06|3803.06|3802.91|3802.91|0
1646825780000|2022-03-09 11:36:20|3803.22|3803.22|3803.22|3803.22|3803.22|3803.22|3803.22|3803.22|0
1646825790000|2022-03-09 11:36:30|3802.6|3802.6|3802.6|3802.6|3802.6|3802.6|3802.6|3802.6|0
1646825800000|2022-03-09 11:36:40|3801.97|3801.97|3801.39|3801.39|3801.97|3801.97|3801.39|3801.39|0
1646825810000|2022-03-09 11:36:50|3801.08|3801.08|3800.62|3800.62|3801.08|3801.08|3800.62|3800.62|0
1646825820000|2022-03-09 11:37:00|3800.86|3800.86|3800.92|3800.92|3800.92|3800.92|3800.86|3800.86|0
1646825830000|2022-03-09 11:37:10|3800.6|3800.6|3799.79|3799.79|3800.6|3800.6|3799.79|3799.79|0
1646825840000|2022-03-09 11:37:20|3800.03|3800.03|3801.08|3801.08|3801.08|3801.08|3800.03|3800.03|0
1646825850000|2022-03-09 11:37:30|3800.92|3800.92|3801.01|3801.01|3801.01|3801.01|3800.61|3800.61|0
1646825860000|2022-03-09 11:37:40|3801.06|3801.06|3801.57|3801.57|3801.57|3801.57|3800.94|3800.94|0
1646825870000|2022-03-09 11:37:50|3801.72|3801.72|3801.72|3801.72|3801.72|3801.72|3801.72|3801.72|0
1646825890000|2022-03-09 11:38:10|3801.57|3801.57|3800.43|3800.43|3801.57|3801.57|3800.43|3800.43|0
1646825900000|2022-03-09 11:38:20|3800.37|3800.37|3800.99|3800.99|3800.99|3800.99|3800.37|3800.37|0
1646825910000|2022-03-09 11:38:30|3801.02|3801.02|3799.93|3799.93|3801.02|3801.02|3799.93|3799.93|0
1646825920000|2022-03-09 11:38:40|3799.62|3799.62|3799.62|3799.62|3799.67|3799.67|3799.62|3799.62|0
1646825930000|2022-03-09 11:38:50|3800.24|3800.24|3800.24|3800.24|3801.18|3801.18|3800.24|3800.24|0
1646825940000|2022-03-09 11:39:00|3799.93|3799.93|3799.71|3799.71|3800.51|3800.51|3799.71|3799.71|0
1646825950000|2022-03-09 11:39:10|3799.86|3799.86|3800.17|3800.17|3800.17|3800.17|3799.86|3799.86|0
1646825960000|2022-03-09 11:39:20|3800.79|3800.79|3800.79|3800.79|3800.79|3800.79|3800.79|3800.79|0
1646825970000|2022-03-09 11:39:30|3801.11|3801.11|3801.11|3801.11|3801.42|3801.42|3801.11|3801.11|0
1646825980000|2022-03-09 11:39:40|3801.42|3801.42|3801.11|3801.11|3801.42|3801.42|3801.11|3801.11|0
1646825990000|2022-03-09 11:39:50|3801.41|3801.41|3801.41|3801.41|3801.41|3801.41|3801.41|3801.41|0
1646826000000|2022-03-09 11:40:00|3801.49|3801.49|3800.4|3800.4|3801.49|3801.49|3800.4|3800.4|0
1646826010000|2022-03-09 11:40:10|3800.09|3800.09|3800.09|3800.09|3800.09|3800.09|3800.09|3800.09|0
1646826020000|2022-03-09 11:40:20|3799.78|3799.78|3799.78|3799.78|3799.78|3799.78|3799.78|3799.78|0
1646826030000|2022-03-09 11:40:30|3800.09|3800.09|3801.27|3801.27|3801.27|3801.27|3800.09|3800.09|0
1646826040000|2022-03-09 11:40:40|3801.9|3801.9|3801.9|3801.9|3802.52|3802.52|3801.9|3801.9|0
1646826050000|2022-03-09 11:40:50|3801.58|3801.58|3801.58|3801.58|3801.58|3801.58|3801.58|3801.58|0
1646826060000|2022-03-09 11:41:00|3801.89|3801.89|3801.89|3801.89|3801.89|3801.89|3801.89|3801.89|0
1646826070000|2022-03-09 11:41:10|3802.2|3802.2|3802.2|3802.2|3802.2|3802.2|3802.2|3802.2|0
1646826090000|2022-03-09 11:41:30|3802.32|3802.32|3802.26|3802.26|3802.32|3802.32|3802.26|3802.26|0
1646826100000|2022-03-09 11:41:40|3802.88|3802.88|3804.28|3804.28|3804.28|3804.28|3802.88|3802.88|0
1646826130000|2022-03-09 11:42:10|3803.97|3803.97|3803.66|3803.66|3803.97|3803.97|3803.66|3803.66|0
1646826140000|2022-03-09 11:42:20|3803.97|3803.97|3803.42|3803.42|3803.97|3803.97|3803.42|3803.42|0
1646826150000|2022-03-09 11:42:30|3803.11|3803.11|3802.65|3802.65|3803.11|3803.11|3802.65|3802.65|0
1646826170000|2022-03-09 11:42:50|3802.6|3802.6|3802.3|3802.3|3802.76|3802.76|3802.3|3802.3|0
1646826180000|2022-03-09 11:43:00|3801.05|3801.05|3800.74|3800.74|3801.05|3801.05|3800.43|3800.43|0
1646826190000|2022-03-09 11:43:10|3801.05|3801.05|3801.67|3801.67|3801.67|3801.67|3801.05|3801.05|0
1646826220000|2022-03-09 11:43:40|3802.92|3802.92|3802.89|3802.89|3802.97|3802.97|3802.89|3802.89|0
1646826230000|2022-03-09 11:43:50|3803.51|3803.51|3803.36|3803.36|3803.51|3803.51|3803.2|3803.2|0
1646826240000|2022-03-09 11:44:00|3803.51|3803.51|3803.51|3803.51|3803.51|3803.51|3803.51|3803.51|0
1646826250000|2022-03-09 11:44:10|3804.45|3804.45|3804.45|3804.45|3804.45|3804.45|3804.45|3804.45|0
1646826260000|2022-03-09 11:44:20|3804.14|3804.14|3802.74|3802.74|3804.14|3804.14|3802.74|3802.74|0
1646826280000|2022-03-09 11:44:40|3802.7|3802.7|3801.74|3801.74|3802.7|3802.7|3801.74|3801.74|0
1646826290000|2022-03-09 11:44:50|3801.59|3801.59|3801.59|3801.59|3801.59|3801.59|3801.59|3801.59|0
1646826310000|2022-03-09 11:45:10|3801.54|3801.54|3801.54|3801.54|3801.54|3801.54|3801.54|3801.54|0
1646826320000|2022-03-09 11:45:20|3801.25|3801.25|3801.25|3801.25|3801.25|3801.25|3801.25|3801.25|0
1646826330000|2022-03-09 11:45:30|3800.31|3800.31|3799.52|3799.52|3800.31|3800.31|3799.52|3799.52|0
1646826340000|2022-03-09 11:45:40|3798.75|3798.75|3798.75|3798.75|3798.75|3798.75|3798.75|3798.75|0
1646826350000|2022-03-09 11:45:50|3798.44|3798.44|3799.68|3799.68|3799.68|3799.68|3798.44|3798.44|0
1646826360000|2022-03-09 11:46:00|3799.74|3799.74|3799.74|3799.74|3799.74|3799.74|3799.74|3799.74|0
1646826370000|2022-03-09 11:46:10|3799.43|3799.43|3799.92|3799.92|3800.05|3800.05|3799.43|3799.43|0
1646826380000|2022-03-09 11:46:20|3800.54|3800.54|3800.3|3800.3|3800.54|3800.54|3800.3|3800.3|0
1646826390000|2022-03-09 11:46:30|3800.61|3800.61|3801.33|3801.33|3801.85|3801.85|3800.61|3800.61|0
1646826410000|2022-03-09 11:46:50|3800.71|3800.71|3800.39|3800.39|3800.71|3800.71|3800.39|3800.39|0
1646826420000|2022-03-09 11:47:00|3799.77|3799.77|3799.75|3799.75|3799.77|3799.77|3799.75|3799.75|0
1646826430000|2022-03-09 11:47:10|3800.99|3800.99|3802.55|3802.55|3802.55|3802.55|3800.99|3800.99|0
1646826450000|2022-03-09 11:47:30|3802.08|3802.08|3802.08|3802.08|3802.13|3802.13|3802.08|3802.08|0
1646826460000|2022-03-09 11:47:40|3802|3802|3801.69|3801.69|3802|3802|3801.69|3801.69|0
1646826470000|2022-03-09 11:47:50|3801.23|3801.23|3801.25|3801.25|3801.25|3801.25|3800.94|3800.94|0
1646826480000|2022-03-09 11:48:00|3801.1|3801.1|3801.16|3801.16|3801.16|3801.16|3800.23|3800.23|0
1646826490000|2022-03-09 11:48:10|3800.85|3800.85|3800.97|3800.97|3800.97|3800.97|3800.85|3800.85|0
1646826500000|2022-03-09 11:48:20|3801.59|3801.59|3801.59|3801.59|3801.59|3801.59|3801.28|3801.28|0
1646826510000|2022-03-09 11:48:30|3801.69|3801.69|3801.84|3801.84|3801.84|3801.84|3801.22|3801.22|0
1646826520000|2022-03-09 11:48:40|3800.91|3800.91|3801.53|3801.53|3801.53|3801.53|3800.91|3800.91|0
1646826530000|2022-03-09 11:48:50|3801.84|3801.84|3801.84|3801.84|3801.84|3801.84|3801.84|3801.84|0
1646826540000|2022-03-09 11:49:00|3802.61|3802.61|3802.92|3802.92|3802.92|3802.92|3802.61|3802.61|0
1646826550000|2022-03-09 11:49:10|3803.55|3803.55|3803.55|3803.55|3803.55|3803.55|3803.55|3803.55|0
1646826560000|2022-03-09 11:49:20|3803.24|3803.24|3803.29|3803.29|3803.29|3803.29|3803.24|3803.24|0
1646826580000|2022-03-09 11:49:40|3803.91|3803.91|3804.22|3804.22|3804.22|3804.22|3803.91|3803.91|0
1646826590000|2022-03-09 11:49:50|3803.6|3803.6|3803.6|3803.6|3803.6|3803.6|3803.6|3803.6|0
1646826600000|2022-03-09 11:50:00|3803.29|3803.29|3802.05|3802.05|3803.29|3803.29|3802.05|3802.05|0
1646826610000|2022-03-09 11:50:10|3802.14|3802.14|3803.08|3803.08|3803.08|3803.08|3802.14|3802.14|0
1646826620000|2022-03-09 11:50:20|3803.7|3803.7|3804.32|3804.32|3804.32|3804.32|3803.7|3803.7|0
1646826630000|2022-03-09 11:50:30|3804.26|3804.26|3804.17|3804.17|3804.26|3804.26|3804.17|3804.17|0
1646826640000|2022-03-09 11:50:40|3803.24|3803.24|3802.93|3802.93|3803.24|3803.24|3802.93|3802.93|0
1646826650000|2022-03-09 11:50:50|3802.31|3802.31|3802.31|3802.31|3802.31|3802.31|3802.31|3802.31|0
1646826660000|2022-03-09 11:51:00|3802.93|3802.93|3802.31|3802.31|3802.93|3802.93|3802.31|3802.31|0
1646826670000|2022-03-09 11:51:10|3802|3802|3802|3802|3802|3802|3802|3802|0
1646826710000|2022-03-09 11:51:50|3801.87|3801.87|3801.87|3801.87|3801.87|3801.87|3801.87|3801.87|0
1646826720000|2022-03-09 11:52:00|3801.93|3801.93|3801.96|3801.96|3801.96|3801.96|3801.93|3801.93|0
1646826730000|2022-03-09 11:52:10|3801.65|3801.65|3800.87|3800.87|3801.65|3801.65|3800.87|3800.87|0
1646826740000|2022-03-09 11:52:20|3801.49|3801.49|3800.95|3800.95|3801.49|3801.49|3800.95|3800.95|0
1646826750000|2022-03-09 11:52:30|3801.07|3801.07|3800.44|3800.44|3801.07|3801.07|3800.44|3800.44|0
1646826760000|2022-03-09 11:52:40|3800.5|3800.5|3800.65|3800.65|3800.65|3800.65|3800.5|3800.5|0
1646826770000|2022-03-09 11:52:50|3800.95|3800.95|3801.42|3801.42|3801.42|3801.42|3800.95|3800.95|0
1646826780000|2022-03-09 11:53:00|3801.24|3801.24|3801.06|3801.06|3801.24|3801.24|3801.06|3801.06|0
1646826800000|2022-03-09 11:53:20|3801.09|3801.09|3800.78|3800.78|3801.09|3801.09|3800.78|3800.78|0
1646826810000|2022-03-09 11:53:30|3798.91|3798.91|3798.76|3798.76|3798.91|3798.91|3798.76|3798.76|0
1646826820000|2022-03-09 11:53:40|3798.45|3798.45|3798.45|3798.45|3798.45|3798.45|3798.45|3798.45|0
1646826840000|2022-03-09 11:54:00|3798.36|3798.36|3798.36|3798.36|3798.36|3798.36|3798.36|3798.36|0
1646826850000|2022-03-09 11:54:10|3798.28|3798.28|3799.21|3799.21|3799.21|3799.21|3798.28|3798.28|0
1646826860000|2022-03-09 11:54:20|3799.27|3799.27|3798.96|3798.96|3799.27|3799.27|3798.96|3798.96|0
1646826870000|2022-03-09 11:54:30|3799.27|3799.27|3799.27|3799.27|3799.27|3799.27|3799.27|3799.27|0
1646826880000|2022-03-09 11:54:40|3799.58|3799.58|3799.89|3799.89|3799.89|3799.89|3799.58|3799.58|0
1646826890000|2022-03-09 11:54:50|3799.27|3799.27|3799.27|3799.27|3799.27|3799.27|3799.27|3799.27|0
1646826900000|2022-03-09 11:55:00|3799.39|3799.39|3799.51|3799.51|3799.51|3799.51|3799.39|3799.39|0
1646826910000|2022-03-09 11:55:10|3799.2|3799.2|3799.14|3799.14|3799.2|3799.2|3799.14|3799.14|0
1646826920000|2022-03-09 11:55:20|3799.3|3799.3|3798.83|3798.83|3799.3|3799.3|3798.83|3798.83|0
1646826930000|2022-03-09 11:55:30|3797.75|3797.75|3798.37|3798.37|3798.37|3798.37|3797.32|3797.32|0
1646826940000|2022-03-09 11:55:40|3798.49|3798.49|3797.98|3797.98|3798.49|3798.49|3797.86|3797.86|0
1646826950000|2022-03-09 11:55:50|3798.04|3798.04|3798.1|3798.1|3798.1|3798.1|3798.04|3798.04|0
1646826960000|2022-03-09 11:56:00|3797.98|3797.98|3797.32|3797.32|3797.98|3797.98|3797.32|3797.32|0
1646826970000|2022-03-09 11:56:10|3797.38|3797.38|3797.38|3797.38|3797.38|3797.38|3797.38|3797.38|0
1646826990000|2022-03-09 11:56:30|3797.44|3797.44|3797.71|3797.71|3797.71|3797.71|3797.44|3797.44|0
1646827000000|2022-03-09 11:56:40|3797.77|3797.77|3797.9|3797.9|3797.9|3797.9|3797.77|3797.77|0
1646827010000|2022-03-09 11:56:50|3797.72|3797.72|3798.83|3798.83|3798.83|3798.83|3797.72|3797.72|0
1646827020000|2022-03-09 11:57:00|3798.52|3798.52|3798.58|3798.58|3798.64|3798.64|3798.52|3798.52|0
1646827030000|2022-03-09 11:57:10|3798.7|3798.7|3798.7|3798.7|3798.7|3798.7|3798.7|3798.7|0
1646827040000|2022-03-09 11:57:20|3798.39|3798.39|3798.3|3798.3|3798.39|3798.39|3798.3|3798.3|0
1646827050000|2022-03-09 11:57:30|3798.93|3798.93|3799.3|3799.3|3799.3|3799.3|3798.93|3798.93|0
1646827060000|2022-03-09 11:57:40|3798.99|3798.99|3798.99|3798.99|3798.99|3798.99|3798.99|3798.99|0
1646827070000|2022-03-09 11:57:50|3798.94|3798.94|3800.67|3800.67|3801.24|3801.24|3798.9|3798.9|0
1646827080000|2022-03-09 11:58:00|3801.1|3801.1|3801.1|3801.1|3801.1|3801.1|3801.1|3801.1|0
1646827090000|2022-03-09 11:58:10|3801.16|3801.16|3801.24|3801.24|3801.24|3801.24|3801.16|3801.16|0
1646827100000|2022-03-09 11:58:20|3801.33|3801.33|3801.51|3801.51|3801.57|3801.57|3801.33|3801.33|0
1646827110000|2022-03-09 11:58:30|3801.62|3801.62|3801.99|3801.99|3801.99|3801.99|3801.62|3801.62|0
1646827120000|2022-03-09 11:58:40|3801.68|3801.68|3801.59|3801.59|3801.68|3801.68|3801.28|3801.28|0
1646827130000|2022-03-09 11:58:50|3801.47|3801.47|3801.59|3801.59|3801.59|3801.59|3801.47|3801.47|0
1646827140000|2022-03-09 11:59:00|3801.9|3801.9|3802.02|3802.02|3802.02|3802.02|3801.9|3801.9|0
1646827150000|2022-03-09 11:59:10|3802.2|3802.2|3802.2|3802.2|3802.2|3802.2|3802.2|3802.2|0
1646827160000|2022-03-09 11:59:20|3802.14|3802.14|3802.2|3802.2|3802.2|3802.2|3802.14|3802.14|0
1646827170000|2022-03-09 11:59:30|3802.26|3802.26|3802.26|3802.26|3802.26|3802.26|3802.26|3802.26|0
1646827180000|2022-03-09 11:59:40|3802.32|3802.32|3801.69|3801.69|3802.32|3802.32|3801.69|3801.69|0
1646827190000|2022-03-09 11:59:50|3801.38|3801.38|3801.07|3801.07|3801.38|3801.38|3800.6|3800.6|0
1646827200000|2022-03-09 12:00:00|3801.38|3801.38|3804.11|3804.11|3804.27|3804.27|3801.38|3801.38|0
1646827210000|2022-03-09 12:00:10|3805.05|3805.05|3804.15|3804.15|3805.09|3805.09|3804.15|3804.15|0
1646827220000|2022-03-09 12:00:20|3803.84|3803.84|3803.69|3803.69|3804|3804|3803.69|3803.69|0
1646827230000|2022-03-09 12:00:30|3803.38|3803.38|3802.94|3802.94|3803.38|3803.38|3802.94|3802.94|0
1646827250000|2022-03-09 12:00:50|3803.4|3803.4|3803.67|3803.67|3804.02|3804.02|3803.4|3803.4|0
1646827270000|2022-03-09 12:01:10|3802.42|3802.42|3802.42|3802.42|3802.42|3802.42|3802.42|3802.42|0
1646827280000|2022-03-09 12:01:20|3802.48|3802.48|3802.48|3802.48|3802.48|3802.48|3802.48|3802.48|0
1646827290000|2022-03-09 12:01:30|3802.46|3802.46|3802.46|3802.46|3802.46|3802.46|3802.46|3802.46|0
1646827300000|2022-03-09 12:01:40|3802.77|3802.77|3802.77|3802.77|3802.77|3802.77|3802.77|3802.77|0
1646827310000|2022-03-09 12:01:50|3803.08|3803.08|3804.05|3804.05|3804.05|3804.05|3803.08|3803.08|0
1646827320000|2022-03-09 12:02:00|3804|3804|3805.19|3805.19|3805.37|3805.37|3803.2|3803.2|0
1646827340000|2022-03-09 12:02:20|3805.1|3805.1|3805.1|3805.1|3805.1|3805.1|3805.1|3805.1|0
1646827350000|2022-03-09 12:02:30|3804.79|3804.79|3804.79|3804.79|3804.79|3804.79|3804.79|3804.79|0
1646827360000|2022-03-09 12:02:40|3804.48|3804.48|3805.41|3805.41|3805.41|3805.41|3804.48|3804.48|0
1646827370000|2022-03-09 12:02:50|3805.1|3805.1|3804.86|3804.86|3805.1|3805.1|3804.86|3804.86|0
1646827380000|2022-03-09 12:03:00|3804.55|3804.55|3804.38|3804.38|3804.55|3804.55|3804.33|3804.33|0
1646827390000|2022-03-09 12:03:10|3804.07|3804.07|3804.11|3804.11|3804.11|3804.11|3804.07|3804.07|0
1646827400000|2022-03-09 12:03:20|3803.8|3803.8|3803.86|3803.86|3803.86|3803.86|3803.8|3803.8|0
1646827410000|2022-03-09 12:03:30|3803.93|3803.93|3803.31|3803.31|3803.93|3803.93|3803.31|3803.31|0
1646827420000|2022-03-09 12:03:40|3803.37|3803.37|3803.42|3803.42|3803.42|3803.42|3803.37|3803.37|0
1646827430000|2022-03-09 12:03:50|3803.6|3803.6|3803.66|3803.66|3803.66|3803.66|3803.6|3803.6|0
1646827440000|2022-03-09 12:04:00|3803.72|3803.72|3803.41|3803.41|3803.72|3803.72|3803.41|3803.41|0
1646827450000|2022-03-09 12:04:10|3803.1|3803.1|3803.72|3803.72|3803.72|3803.72|3802.79|3802.79|0
1646827460000|2022-03-09 12:04:20|3803.71|3803.71|3802.31|3802.31|3803.71|3803.71|3802.31|3802.31|0
1646827470000|2022-03-09 12:04:30|3802.16|3802.16|3801.38|3801.38|3802.16|3802.16|3801.38|3801.38|0
1646827480000|2022-03-09 12:04:40|3801.08|3801.08|3799.65|3799.65|3801.08|3801.08|3799.65|3799.65|0
1646827490000|2022-03-09 12:04:50|3799.35|3799.35|3798.41|3798.41|3799.35|3799.35|3798.1|3798.1|0
1646827510000|2022-03-09 12:05:10|3798.72|3798.72|3799.17|3799.17|3799.17|3799.17|3798.55|3798.55|0
1646827530000|2022-03-09 12:05:30|3799.14|3799.14|3798.78|3798.78|3799.14|3799.14|3798.78|3798.78|0
1646827540000|2022-03-09 12:05:40|3798.47|3798.47|3798.45|3798.45|3798.47|3798.47|3798.45|3798.45|0
1646827550000|2022-03-09 12:05:50|3798.52|3798.52|3797.13|3797.13|3798.52|3798.52|3796.51|3796.51|0
1646827570000|2022-03-09 12:06:10|3796.5|3796.5|3795.42|3795.42|3796.5|3796.5|3795.42|3795.42|0
1646827580000|2022-03-09 12:06:20|3795.73|3795.73|3796.52|3796.52|3796.82|3796.82|3795.73|3795.73|0
1646827590000|2022-03-09 12:06:30|3797.14|3797.14|3797.14|3797.14|3797.45|3797.45|3797.14|3797.14|0
1646827600000|2022-03-09 12:06:40|3796.52|3796.52|3796.21|3796.21|3796.52|3796.52|3796.21|3796.21|0
1646827610000|2022-03-09 12:06:50|3796.13|3796.13|3796.13|3796.13|3796.13|3796.13|3796.13|3796.13|0
1646827630000|2022-03-09 12:07:10|3796.18|3796.18|3797.68|3797.68|3797.68|3797.68|3795.35|3795.35|0
1646827640000|2022-03-09 12:07:20|3797.37|3797.37|3796.75|3796.75|3797.37|3797.37|3796.75|3796.75|0
1646827650000|2022-03-09 12:07:30|3796.44|3796.44|3795.36|3795.36|3796.44|3796.44|3795.36|3795.36|0
1646827670000|2022-03-09 12:07:50|3795.05|3795.05|3794.43|3794.43|3795.05|3795.05|3794.43|3794.43|0
1646827680000|2022-03-09 12:08:00|3794.31|3794.31|3793.64|3793.64|3794.31|3794.31|3793.64|3793.64|0
1646827690000|2022-03-09 12:08:10|3793.79|3793.79|3793.36|3793.36|3793.83|3793.83|3793.36|3793.36|0
1646827700000|2022-03-09 12:08:20|3793.06|3793.06|3792.43|3792.43|3793.06|3793.06|3792.43|3792.43|0
1646827710000|2022-03-09 12:08:30|3793.06|3793.06|3792.74|3792.74|3793.06|3793.06|3792.74|3792.74|0
1646827720000|2022-03-09 12:08:40|3792.92|3792.92|3793.79|3793.79|3793.79|3793.79|3792.92|3792.92|0
1646827730000|2022-03-09 12:08:50|3793.88|3793.88|3794.48|3794.48|3794.48|3794.48|3793.86|3793.86|0
1646827740000|2022-03-09 12:09:00|3794.52|3794.52|3794.52|3794.52|3794.52|3794.52|3794.52|3794.52|0
1646827750000|2022-03-09 12:09:10|3793.9|3793.9|3793.9|3793.9|3793.9|3793.9|3793.9|3793.9|0
1646827760000|2022-03-09 12:09:20|3793.75|3793.75|3794.06|3794.06|3794.06|3794.06|3793.75|3793.75|0
1646827770000|2022-03-09 12:09:30|3794.1|3794.1|3794.1|3794.1|3794.1|3794.1|3794.1|3794.1|0
1646827780000|2022-03-09 12:09:40|3793.98|3793.98|3793.05|3793.05|3793.98|3793.98|3793.05|3793.05|0
1646827790000|2022-03-09 12:09:50|3793.03|3793.03|3791.17|3791.17|3793.03|3793.03|3791.17|3791.17|0
1646827800000|2022-03-09 12:10:00|3791.48|3791.48|3792.56|3792.56|3792.56|3792.56|3791.48|3791.48|0
1646827810000|2022-03-09 12:10:10|3792.25|3792.25|3791.81|3791.81|3792.25|3792.25|3791.81|3791.81|0
1646827820000|2022-03-09 12:10:20|3791.75|3791.75|3791.54|3791.54|3791.75|3791.75|3791.54|3791.54|0
1646827850000|2022-03-09 12:10:50|3791.6|3791.6|3791.72|3791.72|3791.72|3791.72|3791.6|3791.6|0
1646827860000|2022-03-09 12:11:00|3791.78|3791.78|3789.78|3789.78|3791.96|3791.96|3789.78|3789.78|0
1646827880000|2022-03-09 12:11:20|3789.73|3789.73|3789.57|3789.57|3789.89|3789.89|3789.57|3789.57|0
1646827890000|2022-03-09 12:11:30|3790.2|3790.2|3789.57|3789.57|3790.2|3790.2|3789.57|3789.57|0
1646827900000|2022-03-09 12:11:40|3789.53|3789.53|3789.55|3789.55|3789.55|3789.55|3789.53|3789.53|0
1646827910000|2022-03-09 12:11:50|3789.68|3789.68|3789.68|3789.68|3789.68|3789.68|3789.68|3789.68|0
1646827920000|2022-03-09 12:12:00|3789.72|3789.72|3791.1|3791.1|3791.1|3791.1|3789.72|3789.72|0
1646827930000|2022-03-09 12:12:10|3791.22|3791.22|3791.22|3791.22|3791.22|3791.22|3791.22|3791.22|0
1646827950000|2022-03-09 12:12:30|3791.28|3791.28|3791.33|3791.33|3791.33|3791.33|3791.28|3791.28|0
1646827960000|2022-03-09 12:12:40|3791.29|3791.29|3791.35|3791.35|3791.35|3791.35|3791.29|3791.29|0
1646827970000|2022-03-09 12:12:50|3792.9|3792.9|3792.78|3792.78|3792.9|3792.9|3792.78|3792.78|0
1646827980000|2022-03-09 12:13:00|3792.84|3792.84|3792.61|3792.61|3792.96|3792.96|3792.5|3792.5|0
1646827990000|2022-03-09 12:13:10|3792.5|3792.5|3792.34|3792.34|3792.5|3792.5|3792.29|3792.29|0
1646828000000|2022-03-09 12:13:20|3791.41|3791.41|3791.59|3791.59|3791.65|3791.65|3791.41|3791.41|0
1646828010000|2022-03-09 12:13:30|3791.71|3791.71|3791.82|3791.82|3791.82|3791.82|3791.71|3791.71|0
1646828020000|2022-03-09 12:13:40|3791.94|3791.94|3792.27|3792.27|3792.27|3792.27|3791.94|3791.94|0
1646828030000|2022-03-09 12:13:50|3792.1|3792.1|3792.39|3792.39|3792.39|3792.39|3792.04|3792.04|0
1646828040000|2022-03-09 12:14:00|3792.63|3792.63|3794.61|3794.61|3794.77|3794.77|3792.63|3792.63|0
1646828050000|2022-03-09 12:14:10|3794.78|3794.78|3795.1|3795.1|3795.1|3795.1|3794.78|3794.78|0
1646828060000|2022-03-09 12:14:20|3794.87|3794.87|3794.81|3794.81|3794.87|3794.87|3794.81|3794.81|0
1646828070000|2022-03-09 12:14:30|3795.43|3795.43|3795.31|3795.31|3795.43|3795.43|3795.31|3795.31|0
1646828080000|2022-03-09 12:14:40|3795.19|3795.19|3795.98|3795.98|3795.98|3795.98|3795.19|3795.19|0
1646828090000|2022-03-09 12:14:50|3796.04|3796.04|3795.92|3795.92|3796.04|3796.04|3795.86|3795.86|0
1646828100000|2022-03-09 12:15:00|3795.86|3795.86|3795.67|3795.67|3796.04|3796.04|3795.61|3795.61|0
1646828110000|2022-03-09 12:15:10|3795.36|3795.36|3795.96|3795.96|3795.96|3795.96|3795.36|3795.36|0
1646828120000|2022-03-09 12:15:20|3795.9|3795.9|3795.84|3795.84|3796.02|3796.02|3795.84|3795.84|0
1646828160000|2022-03-09 12:16:00|3796.15|3796.15|3795.88|3795.88|3796.28|3796.28|3795.66|3795.66|0
1646828170000|2022-03-09 12:16:10|3795.76|3795.76|3796.42|3796.42|3796.42|3796.42|3795.76|3795.76|0
1646828180000|2022-03-09 12:16:20|3795.8|3795.8|3796.19|3796.19|3796.42|3796.42|3795.8|3795.8|0
1646828190000|2022-03-09 12:16:30|3796.15|3796.15|3796.17|3796.17|3796.17|3796.17|3795.83|3795.83|0
1646828200000|2022-03-09 12:16:40|3796.05|3796.05|3796.05|3796.05|3796.05|3796.05|3796.05|3796.05|0
1646828210000|2022-03-09 12:16:50|3796.36|3796.36|3796.36|3796.36|3796.36|3796.36|3796.36|3796.36|0
1646828220000|2022-03-09 12:17:00|3796.05|3796.05|3795.66|3795.66|3796.05|3796.05|3795.66|3795.66|0
1646828230000|2022-03-09 12:17:10|3795.81|3795.81|3795.81|3795.81|3795.81|3795.81|3795.81|3795.81|0
1646828240000|2022-03-09 12:17:20|3796.01|3796.01|3796.01|3796.01|3796.01|3796.01|3796.01|3796.01|0
1646828260000|2022-03-09 12:17:40|3795.39|3795.39|3794.98|3794.98|3795.39|3795.39|3794.98|3794.98|0
1646828270000|2022-03-09 12:17:50|3795.1|3795.1|3795.1|3795.1|3795.1|3795.1|3795.1|3795.1|0
1646828280000|2022-03-09 12:18:00|3794.94|3794.94|3794.99|3794.99|3794.99|3794.99|3794.94|3794.94|0
1646828290000|2022-03-09 12:18:10|3794.37|3794.37|3794.22|3794.22|3794.37|3794.37|3794.22|3794.22|0
1646828310000|2022-03-09 12:18:30|3794.34|3794.34|3794.92|3794.92|3794.92|3794.92|3794.34|3794.34|0
1646828320000|2022-03-09 12:18:40|3795.04|3795.04|3795.2|3795.2|3795.2|3795.2|3795.04|3795.04|0
1646828330000|2022-03-09 12:18:50|3795.28|3795.28|3795.28|3795.28|3795.28|3795.28|3795.28|3795.28|0
1646828340000|2022-03-09 12:19:00|3795.59|3795.59|3797.51|3797.51|3797.51|3797.51|3795.59|3795.59|0
1646828370000|2022-03-09 12:19:30|3797.61|3797.61|3797.77|3797.77|3797.77|3797.77|3797.61|3797.61|0
1646828400000|2022-03-09 12:20:00|3797.14|3797.14|3797.14|3797.14|3797.14|3797.14|3797.14|3797.14|0
1646828410000|2022-03-09 12:20:10|3797.46|3797.46|3798.04|3798.04|3798.06|3798.06|3797.46|3797.46|0
1646828430000|2022-03-09 12:20:30|3798.06|3798.06|3798.06|3798.06|3798.06|3798.06|3798.06|3798.06|0
1646828440000|2022-03-09 12:20:40|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|0
1646828450000|2022-03-09 12:20:50|3797.86|3797.86|3797.89|3797.89|3797.89|3797.89|3797.86|3797.86|0
1646828460000|2022-03-09 12:21:00|3797.97|3797.97|3797.97|3797.97|3797.97|3797.97|3797.97|3797.97|0
1646828470000|2022-03-09 12:21:10|3797.73|3797.73|3798.11|3798.11|3798.11|3798.11|3797.73|3797.73|0
1646828480000|2022-03-09 12:21:20|3798.17|3798.17|3798.17|3798.17|3798.17|3798.17|3798.17|3798.17|0
1646828500000|2022-03-09 12:21:40|3798.48|3798.48|3798.47|3798.47|3798.59|3798.59|3798.47|3798.47|0
1646828510000|2022-03-09 12:21:50|3800.33|3800.33|3800.18|3800.18|3800.33|3800.33|3800.18|3800.18|0
1646828520000|2022-03-09 12:22:00|3798.93|3798.93|3798.39|3798.39|3798.93|3798.93|3798.39|3798.39|0
1646828530000|2022-03-09 12:22:10|3798.33|3798.33|3798.33|3798.33|3798.33|3798.33|3798.33|3798.33|0
1646828540000|2022-03-09 12:22:20|3798.02|3798.02|3798.04|3798.04|3798.04|3798.04|3798.02|3798.02|0
1646828550000|2022-03-09 12:22:30|3797.92|3797.92|3797.92|3797.92|3797.92|3797.92|3797.92|3797.92|0
1646828560000|2022-03-09 12:22:40|3798.08|3798.08|3798.23|3798.23|3798.23|3798.23|3798.08|3798.08|0
1646828570000|2022-03-09 12:22:50|3798.35|3798.35|3799.28|3799.28|3799.91|3799.91|3798.35|3798.35|0
1646828580000|2022-03-09 12:23:00|3799.26|3799.26|3799.26|3799.26|3799.26|3799.26|3799.26|3799.26|0
1646828600000|2022-03-09 12:23:20|3800.81|3800.81|3801.44|3801.44|3801.44|3801.44|3800.81|3800.81|0
1646828610000|2022-03-09 12:23:30|3801.13|3801.13|3800.5|3800.5|3801.13|3801.13|3800.5|3800.5|0
1646828620000|2022-03-09 12:23:40|3800.62|3800.62|3800.31|3800.31|3800.62|3800.62|3800.31|3800.31|0
1646828630000|2022-03-09 12:23:50|3800.25|3800.25|3800.25|3800.25|3800.25|3800.25|3800.25|3800.25|0
1646828640000|2022-03-09 12:24:00|3800.31|3800.31|3800.47|3800.47|3800.47|3800.47|3800.31|3800.31|0
1646828660000|2022-03-09 12:24:20|3802.49|3802.49|3802.49|3802.49|3802.49|3802.49|3802.49|3802.49|0
1646828690000|2022-03-09 12:24:50|3802.37|3802.37|3802.52|3802.52|3802.68|3802.68|3802.37|3802.37|0
1646828700000|2022-03-09 12:25:00|3802.37|3802.37|3802.37|3802.37|3802.52|3802.52|3802.37|3802.37|0
1646828710000|2022-03-09 12:25:10|3802.52|3802.52|3802.52|3802.52|3802.52|3802.52|3802.52|3802.52|0
1646828720000|2022-03-09 12:25:20|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|0
1646828730000|2022-03-09 12:25:30|3801.75|3801.75|3801.75|3801.75|3801.75|3801.75|3801.75|3801.75|0
1646828740000|2022-03-09 12:25:40|3802.06|3802.06|3801.44|3801.44|3802.06|3802.06|3801.44|3801.44|0
1646828750000|2022-03-09 12:25:50|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|0
1646828760000|2022-03-09 12:26:00|3801.55|3801.55|3801.55|3801.55|3801.55|3801.55|3801.55|3801.55|0
1646828770000|2022-03-09 12:26:10|3800.62|3800.62|3800.31|3800.31|3800.62|3800.62|3800.31|3800.31|0
1646828780000|2022-03-09 12:26:20|3800.28|3800.28|3800.28|3800.28|3800.28|3800.28|3800.28|3800.28|0
1646828790000|2022-03-09 12:26:30|3799.97|3799.97|3799.73|3799.73|3799.97|3799.97|3799.58|3799.58|0
1646828800000|2022-03-09 12:26:40|3799.38|3799.38|3799.38|3799.38|3799.38|3799.38|3799.38|3799.38|0
1646828820000|2022-03-09 12:27:00|3798.44|3798.44|3798.44|3798.44|3798.44|3798.44|3798.44|3798.44|0
1646828840000|2022-03-09 12:27:20|3798.62|3798.62|3798.47|3798.47|3798.62|3798.62|3798.47|3798.47|0
1646828850000|2022-03-09 12:27:30|3797.85|3797.85|3797.85|3797.85|3797.85|3797.85|3797.85|3797.85|0
1646828860000|2022-03-09 12:27:40|3797.53|3797.53|3797.97|3797.97|3797.97|3797.97|3797.53|3797.53|0
1646828880000|2022-03-09 12:28:00|3797.86|3797.86|3797.86|3797.86|3797.86|3797.86|3797.86|3797.86|0
1646828890000|2022-03-09 12:28:10|3797.83|3797.83|3797.83|3797.83|3797.83|3797.83|3797.83|3797.83|0
1646828900000|2022-03-09 12:28:20|3797.71|3797.71|3797.79|3797.79|3797.95|3797.95|3797.64|3797.64|0
1646828910000|2022-03-09 12:28:30|3797.95|3797.95|3797.83|3797.83|3797.95|3797.95|3797.83|3797.83|0
1646828920000|2022-03-09 12:28:40|3795.96|3795.96|3795.96|3795.96|3795.96|3795.96|3795.96|3795.96|0
1646828930000|2022-03-09 12:28:50|3797.21|3797.21|3798.92|3798.92|3798.92|3798.92|3797.21|3797.21|0
1646828940000|2022-03-09 12:29:00|3798.61|3798.61|3797.98|3797.98|3798.61|3798.61|3797.98|3797.98|0
1646828950000|2022-03-09 12:29:10|3798.14|3798.14|3797.83|3797.83|3798.14|3798.14|3797.83|3797.83|0
1646828960000|2022-03-09 12:29:20|3798.29|3798.29|3798.14|3798.14|3798.45|3798.45|3798.14|3798.14|0
1646828970000|2022-03-09 12:29:30|3797.52|3797.52|3797.36|3797.36|3797.52|3797.52|3797.36|3797.36|0
1646828980000|2022-03-09 12:29:40|3797.66|3797.66|3797.35|3797.35|3797.66|3797.66|3797.35|3797.35|0
1646829000000|2022-03-09 12:30:00|3797.37|3797.37|3797.4|3797.4|3797.4|3797.4|3797.37|3797.37|0
1646829020000|2022-03-09 12:30:20|3798.33|3798.33|3798.64|3798.64|3798.64|3798.64|3798.33|3798.33|0
1646829030000|2022-03-09 12:30:30|3798.02|3798.02|3798.02|3798.02|3798.02|3798.02|3798.02|3798.02|0
1646829040000|2022-03-09 12:30:40|3798.33|3798.33|3798.33|3798.33|3798.33|3798.33|3798.33|3798.33|0
1646829050000|2022-03-09 12:30:50|3798.02|3798.02|3798.02|3798.02|3798.02|3798.02|3798.02|3798.02|0
1646829060000|2022-03-09 12:31:00|3797.71|3797.71|3797.84|3797.84|3797.86|3797.86|3797.71|3797.71|0
1646829130000|2022-03-09 12:32:10|3796.9|3796.9|3797.06|3797.06|3797.21|3797.21|3796.9|3796.9|0
1646829150000|2022-03-09 12:32:30|3796.75|3796.75|3797.72|3797.72|3797.72|3797.72|3796.75|3796.75|0
1646829160000|2022-03-09 12:32:40|3797.9|3797.9|3797.9|3797.9|3797.9|3797.9|3797.9|3797.9|0
1646829170000|2022-03-09 12:32:50|3797.86|3797.86|3797.62|3797.62|3797.86|3797.86|3797.62|3797.62|0
1646829180000|2022-03-09 12:33:00|3797.47|3797.47|3797.47|3797.47|3797.47|3797.47|3797.47|3797.47|0
1646829190000|2022-03-09 12:33:10|3797.35|3797.35|3797.35|3797.35|3797.35|3797.35|3797.35|3797.35|0
1646829210000|2022-03-09 12:33:30|3797.97|3797.97|3798.13|3798.13|3798.13|3798.13|3797.97|3797.97|0
1646829220000|2022-03-09 12:33:40|3797.19|3797.19|3797.19|3797.19|3797.19|3797.19|3797.19|3797.19|0
1646829240000|2022-03-09 12:34:00|3797.5|3797.5|3797.19|3797.19|3797.5|3797.5|3797.19|3797.19|0
1646829250000|2022-03-09 12:34:10|3797.08|3797.08|3797.85|3797.85|3797.85|3797.85|3797.08|3797.08|0
1646829260000|2022-03-09 12:34:20|3798.78|3798.78|3798.32|3798.32|3798.78|3798.78|3798.32|3798.32|0
1646829300000|2022-03-09 12:35:00|3797.38|3797.38|3796.72|3796.72|3797.38|3797.38|3796.72|3796.72|0
1646829310000|2022-03-09 12:35:10|3796.42|3796.42|3796.73|3796.73|3796.73|3796.73|3796.42|3796.42|0
1646829320000|2022-03-09 12:35:20|3796.85|3796.85|3796.75|3796.75|3796.85|3796.85|3796.75|3796.75|0
1646829330000|2022-03-09 12:35:30|3797.06|3797.06|3797.68|3797.68|3797.68|3797.68|3797.06|3797.06|0
1646829340000|2022-03-09 12:35:40|3797.75|3797.75|3797.75|3797.75|3797.75|3797.75|3797.75|3797.75|0
1646829350000|2022-03-09 12:35:50|3797.73|3797.73|3798.04|3798.04|3798.04|3798.04|3797.73|3797.73|0
1646829360000|2022-03-09 12:36:00|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|0
1646829370000|2022-03-09 12:36:10|3797.67|3797.67|3797.98|3797.98|3797.98|3797.98|3797.36|3797.36|0
1646829380000|2022-03-09 12:36:20|3798.16|3798.16|3798.16|3798.16|3798.16|3798.16|3798.16|3798.16|0
1646829390000|2022-03-09 12:36:30|3798.12|3798.12|3798.12|3798.12|3798.12|3798.12|3798.12|3798.12|0
1646829400000|2022-03-09 12:36:40|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|0
1646829410000|2022-03-09 12:36:50|3798.28|3798.28|3798.28|3798.28|3798.28|3798.28|3798.28|3798.28|0
1646829420000|2022-03-09 12:37:00|3798.36|3798.36|3798.36|3798.36|3798.36|3798.36|3798.36|3798.36|0
1646829430000|2022-03-09 12:37:10|3798.4|3798.4|3798.4|3798.4|3798.4|3798.4|3798.4|3798.4|0
1646829450000|2022-03-09 12:37:30|3797.16|3797.16|3797.47|3797.47|3797.47|3797.47|3797.16|3797.16|0
1646829460000|2022-03-09 12:37:40|3797.41|3797.41|3798.03|3798.03|3798.03|3798.03|3797.41|3797.41|0
1646829470000|2022-03-09 12:37:50|3797.41|3797.41|3797.1|3797.1|3797.41|3797.41|3797.1|3797.1|0
1646829480000|2022-03-09 12:38:00|3796.79|3796.79|3796.79|3796.79|3797.1|3797.1|3796.79|3796.79|0
1646829500000|2022-03-09 12:38:20|3796.48|3796.48|3797.1|3797.1|3797.1|3797.1|3796.48|3796.48|0
1646829510000|2022-03-09 12:38:30|3797.25|3797.25|3797.25|3797.25|3797.25|3797.25|3797.25|3797.25|0
1646829520000|2022-03-09 12:38:40|3797.21|3797.21|3796.93|3796.93|3797.21|3797.21|3796.93|3796.93|0
1646829530000|2022-03-09 12:38:50|3796.88|3796.88|3796.88|3796.88|3796.88|3796.88|3796.88|3796.88|0
1646829540000|2022-03-09 12:39:00|3795.95|3795.95|3796.32|3796.32|3796.32|3796.32|3795.95|3795.95|0
1646829550000|2022-03-09 12:39:10|3796.2|3796.2|3796.2|3796.2|3796.2|3796.2|3796.2|3796.2|0
1646829560000|2022-03-09 12:39:20|3796.16|3796.16|3796.16|3796.16|3796.16|3796.16|3796.16|3796.16|0
1646829570000|2022-03-09 12:39:30|3795.85|3795.85|3796.05|3796.05|3796.05|3796.05|3795.74|3795.74|0
1646829580000|2022-03-09 12:39:40|3795.74|3795.74|3795.74|3795.74|3795.74|3795.74|3795.74|3795.74|0
1646829590000|2022-03-09 12:39:50|3795.62|3795.62|3795.62|3795.62|3795.62|3795.62|3795.62|3795.62|0
1646829600000|2022-03-09 12:40:00|3795.31|3795.31|3796.42|3796.42|3796.55|3796.55|3795.31|3795.31|0
1646829610000|2022-03-09 12:40:10|3796.11|3796.11|3796.11|3796.11|3796.11|3796.11|3796.11|3796.11|0
1646829620000|2022-03-09 12:40:20|3795.8|3795.8|3795.8|3795.8|3795.8|3795.8|3795.8|3795.8|0
1646829640000|2022-03-09 12:40:40|3796.11|3796.11|3796.73|3796.73|3796.73|3796.73|3796.11|3796.11|0
1646829650000|2022-03-09 12:40:50|3796.42|3796.42|3796.35|3796.35|3796.42|3796.42|3796.35|3796.35|0
1646829660000|2022-03-09 12:41:00|3796.19|3796.19|3796.81|3796.81|3796.81|3796.81|3796.19|3796.19|0
1646829670000|2022-03-09 12:41:10|3796.19|3796.19|3796.5|3796.5|3796.5|3796.5|3796.19|3796.19|0
1646829680000|2022-03-09 12:41:20|3796.19|3796.19|3796.81|3796.81|3796.81|3796.81|3796.19|3796.19|0
1646829700000|2022-03-09 12:41:40|3796.69|3796.69|3797|3797|3797|3797|3796.69|3796.69|0
1646829710000|2022-03-09 12:41:50|3797.62|3797.62|3797.7|3797.7|3797.7|3797.7|3797.62|3797.62|0
1646829730000|2022-03-09 12:42:10|3798.16|3798.16|3799.4|3799.4|3799.4|3799.4|3798.16|3798.16|0
1646829740000|2022-03-09 12:42:20|3799.25|3799.25|3799.25|3799.25|3799.25|3799.25|3799.25|3799.25|0
1646829750000|2022-03-09 12:42:30|3799.4|3799.4|3799.4|3799.4|3799.4|3799.4|3799.4|3799.4|0
1646829760000|2022-03-09 12:42:40|3799.25|3799.25|3799.4|3799.4|3799.4|3799.4|3798.94|3798.94|0
1646829770000|2022-03-09 12:42:50|3799.28|3799.28|3797.52|3797.52|3799.28|3799.28|3797.52|3797.52|0
1646829780000|2022-03-09 12:43:00|3797.57|3797.57|3797.57|3797.57|3797.57|3797.57|3797.57|3797.57|0
1646829790000|2022-03-09 12:43:10|3797.66|3797.66|3797.66|3797.66|3797.66|3797.66|3797.66|3797.66|0
1646829800000|2022-03-09 12:43:20|3797.97|3797.97|3798.03|3798.03|3798.03|3798.03|3797.97|3797.97|0
1646829840000|2022-03-09 12:44:00|3798.96|3798.96|3798.91|3798.91|3798.96|3798.96|3798.91|3798.91|0
1646829850000|2022-03-09 12:44:10|3799.03|3799.03|3799.03|3799.03|3799.03|3799.03|3799.03|3799.03|0
1646829880000|2022-03-09 12:44:40|3798.72|3798.72|3798.72|3798.72|3798.72|3798.72|3798.72|3798.72|0
1646829900000|2022-03-09 12:45:00|3798.65|3798.65|3798.65|3798.65|3798.65|3798.65|3798.65|3798.65|0
1646829920000|2022-03-09 12:45:20|3799.27|3799.27|3799.43|3799.43|3799.43|3799.43|3799.27|3799.27|0
1646829940000|2022-03-09 12:45:40|3799.74|3799.74|3800.05|3800.05|3800.05|3800.05|3799.74|3799.74|0
1646829950000|2022-03-09 12:45:50|3800.51|3800.51|3800.51|3800.51|3800.51|3800.51|3800.51|3800.51|0
1646829960000|2022-03-09 12:46:00|3800.82|3800.82|3801.13|3801.13|3801.13|3801.13|3800.82|3800.82|0
1646829970000|2022-03-09 12:46:10|3800.82|3800.82|3800.82|3800.82|3800.82|3800.82|3800.82|3800.82|0
1646829990000|2022-03-09 12:46:30|3801.48|3801.48|3801.48|3801.48|3801.48|3801.48|3801.48|3801.48|0
1646830000000|2022-03-09 12:46:40|3801.17|3801.17|3801.17|3801.17|3801.17|3801.17|3801.17|3801.17|0
1646830010000|2022-03-09 12:46:50|3801.79|3801.79|3801.79|3801.79|3801.79|3801.79|3801.79|3801.79|0
1646830030000|2022-03-09 12:47:10|3801.82|3801.82|3802.13|3802.13|3802.13|3802.13|3801.82|3801.82|0
1646830050000|2022-03-09 12:47:30|3801.97|3801.97|3801.97|3801.97|3801.97|3801.97|3801.97|3801.97|0
1646830060000|2022-03-09 12:47:40|3802.28|3802.28|3802.23|3802.23|3802.91|3802.91|3802.23|3802.23|0
1646830080000|2022-03-09 12:48:00|3803.48|3803.48|3804.07|3804.07|3804.37|3804.37|3803.48|3803.48|0
1646830100000|2022-03-09 12:48:20|3803.91|3803.91|3803.91|3803.91|3803.91|3803.91|3803.91|3803.91|0
1646830120000|2022-03-09 12:48:40|3803.76|3803.76|3803.76|3803.76|3803.76|3803.76|3803.76|3803.76|0
1646830130000|2022-03-09 12:48:50|3803.82|3803.82|3803.51|3803.51|3803.82|3803.82|3803.51|3803.51|0
1646830140000|2022-03-09 12:49:00|3803.56|3803.56|3803.47|3803.47|3803.62|3803.62|3803.47|3803.47|0
1646830180000|2022-03-09 12:49:40|3803.16|3803.16|3803|3803|3803.16|3803.16|3803|3803|0
1646830190000|2022-03-09 12:49:50|3803.13|3803.13|3803.19|3803.19|3803.19|3803.19|3803.13|3803.13|0
1646830200000|2022-03-09 12:50:00|3803.11|3803.11|3803.1|3803.1|3803.72|3803.72|3803.1|3803.1|0
1646830210000|2022-03-09 12:50:10|3802.95|3802.95|3802.95|3802.95|3802.95|3802.95|3802.95|3802.95|0
1646830220000|2022-03-09 12:50:20|3803.26|3803.26|3803.1|3803.1|3803.26|3803.26|3803.1|3803.1|0
1646830230000|2022-03-09 12:50:30|3804.04|3804.04|3803.41|3803.41|3804.04|3804.04|3803.41|3803.41|0
1646830240000|2022-03-09 12:50:40|3803.53|3803.53|3803.53|3803.53|3803.53|3803.53|3803.53|3803.53|0
1646830250000|2022-03-09 12:50:50|3803.84|3803.84|3803.84|3803.84|3803.84|3803.84|3803.84|3803.84|0
1646830260000|2022-03-09 12:51:00|3803.53|3803.53|3803.53|3803.53|3803.53|3803.53|3803.53|3803.53|0
1646830280000|2022-03-09 12:51:20|3803.47|3803.47|3803.47|3803.47|3803.47|3803.47|3803.47|3803.47|0
1646830290000|2022-03-09 12:51:30|3803.43|3803.43|3804.67|3804.67|3804.67|3804.67|3803.43|3803.43|0
1646830300000|2022-03-09 12:51:40|3805.61|3805.61|3805.39|3805.39|3805.7|3805.7|3805.39|3805.39|0
1646830320000|2022-03-09 12:52:00|3805.08|3805.08|3804.46|3804.46|3805.08|3805.08|3804.46|3804.46|0
1646830330000|2022-03-09 12:52:10|3804.77|3804.77|3804.77|3804.77|3804.77|3804.77|3804.77|3804.77|0
1646830340000|2022-03-09 12:52:20|3804.81|3804.81|3804.81|3804.81|3804.81|3804.81|3804.81|3804.81|0
1646830370000|2022-03-09 12:52:50|3805.12|3805.12|3805.4|3805.4|3805.4|3805.4|3805.12|3805.12|0
1646830380000|2022-03-09 12:53:00|3805.56|3805.56|3804|3804|3805.56|3805.56|3804|3804|0
1646830390000|2022-03-09 12:53:10|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|0
1646830400000|2022-03-09 12:53:20|3804.16|3804.16|3804.25|3804.25|3804.31|3804.31|3804.16|3804.16|0
1646830410000|2022-03-09 12:53:30|3804.1|3804.1|3803.94|3803.94|3804.1|3804.1|3803.94|3803.94|0
1646830420000|2022-03-09 12:53:40|3803.64|3803.64|3802.7|3802.7|3803.64|3803.64|3802.7|3802.7|0
1646830450000|2022-03-09 12:54:10|3802.55|3802.55|3802.24|3802.24|3802.55|3802.55|3802.24|3802.24|0
1646830460000|2022-03-09 12:54:20|3802.55|3802.55|3802.5|3802.5|3802.55|3802.55|3802.48|3802.48|0
1646830470000|2022-03-09 12:54:30|3802.53|3802.53|3802.16|3802.16|3802.53|3802.53|3802.16|3802.16|0
1646830490000|2022-03-09 12:54:50|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|0
1646830510000|2022-03-09 12:55:10|3802.72|3802.72|3803.18|3803.18|3803.18|3803.18|3802.72|3802.72|0
1646830520000|2022-03-09 12:55:20|3803.03|3803.03|3803.03|3803.03|3803.03|3803.03|3803.03|3803.03|0
1646830530000|2022-03-09 12:55:30|3803.18|3803.18|3802.86|3802.86|3803.27|3803.27|3802.86|3802.86|0
1646830540000|2022-03-09 12:55:40|3802.82|3802.82|3802.14|3802.14|3802.82|3802.82|3802.14|3802.14|0
1646830550000|2022-03-09 12:55:50|3801.83|3801.83|3801.83|3801.83|3801.83|3801.83|3801.83|3801.83|0
1646830560000|2022-03-09 12:56:00|3802.14|3802.14|3801.83|3801.83|3802.14|3802.14|3801.83|3801.83|0
1646830570000|2022-03-09 12:56:10|3801.65|3801.65|3801.65|3801.65|3801.65|3801.65|3801.65|3801.65|0
1646830580000|2022-03-09 12:56:20|3801.49|3801.49|3801.49|3801.49|3801.49|3801.49|3801.49|3801.49|0
1646830590000|2022-03-09 12:56:30|3801.4|3801.4|3801.4|3801.4|3801.4|3801.4|3801.4|3801.4|0
1646830610000|2022-03-09 12:56:50|3802.33|3802.33|3802.64|3802.64|3802.64|3802.64|3802.33|3802.33|0
1646830620000|2022-03-09 12:57:00|3802.7|3802.7|3802.85|3802.85|3802.85|3802.85|3802.7|3802.7|0
1646830630000|2022-03-09 12:57:10|3803.78|3803.78|3803.63|3803.63|3803.78|3803.78|3803.32|3803.32|0
1646830650000|2022-03-09 12:57:30|3804.56|3804.56|3804.56|3804.56|3804.56|3804.56|3804.56|3804.56|0
1646830660000|2022-03-09 12:57:40|3804.44|3804.44|3804.44|3804.44|3804.44|3804.44|3804.44|3804.44|0
1646830670000|2022-03-09 12:57:50|3804.29|3804.29|3804.36|3804.36|3804.6|3804.6|3804.29|3804.29|0
1646830680000|2022-03-09 12:58:00|3804.6|3804.6|3804.78|3804.78|3804.78|3804.78|3804.6|3804.6|0
1646830690000|2022-03-09 12:58:10|3804.82|3804.82|3804.82|3804.82|3804.82|3804.82|3804.82|3804.82|0
1646830700000|2022-03-09 12:58:20|3805.13|3805.13|3805.75|3805.75|3806.06|3806.06|3805.13|3805.13|0
1646830720000|2022-03-09 12:58:40|3805.67|3805.67|3804.07|3804.07|3805.67|3805.67|3804.07|3804.07|0
1646830730000|2022-03-09 12:58:50|3804.03|3804.03|3803.15|3803.15|3804.03|3804.03|3803.15|3803.15|0
1646830740000|2022-03-09 12:59:00|3803|3803|3803.15|3803.15|3803.15|3803.15|3803|3803|0
1646830750000|2022-03-09 12:59:10|3803|3803|3802.84|3802.84|3803|3803|3802.69|3802.69|0
1646830760000|2022-03-09 12:59:20|3802.69|3802.69|3803|3803|3803|3803|3802.69|3802.69|0
1646830770000|2022-03-09 12:59:30|3803.46|3803.46|3803.2|3803.2|3803.46|3803.46|3803.15|3803.15|0
1646830780000|2022-03-09 12:59:40|3803.15|3803.15|3803|3803|3803.15|3803.15|3803|3803|0
1646830790000|2022-03-09 12:59:50|3802.38|3802.38|3801.76|3801.76|3802.38|3802.38|3801.76|3801.76|0
1646830800000|2022-03-09 13:00:00|3802.07|3802.07|3803|3803|3803|3803|3802.07|3802.07|0
1646830810000|2022-03-09 13:00:10|3803.07|3803.07|3801.57|3801.57|3803.12|3803.12|3801.57|3801.57|0
1646830820000|2022-03-09 13:00:20|3801.45|3801.45|3801.41|3801.41|3801.45|3801.45|3801.14|3801.14|0
1646830830000|2022-03-09 13:00:30|3801.56|3801.56|3801.72|3801.72|3801.87|3801.87|3801.56|3801.56|0
1646830840000|2022-03-09 13:00:40|3802.03|3802.03|3802.03|3802.03|3802.03|3802.03|3802.03|3802.03|0
1646830850000|2022-03-09 13:00:50|3802.65|3802.65|3802.65|3802.65|3802.65|3802.65|3802.65|3802.65|0
1646830860000|2022-03-09 13:01:00|3802.96|3802.96|3802.49|3802.49|3803.12|3803.12|3802.49|3802.49|0
1646830870000|2022-03-09 13:01:10|3802.34|3802.34|3802.34|3802.34|3802.49|3802.49|3802.34|3802.34|0
1646830880000|2022-03-09 13:01:20|3802.28|3802.28|3802.08|3802.08|3802.28|3802.28|3802.08|3802.08|0
1646830890000|2022-03-09 13:01:30|3801.96|3801.96|3802.57|3802.57|3802.87|3802.87|3801.8|3801.8|0
1646830900000|2022-03-09 13:01:40|3802.41|3802.41|3802.41|3802.41|3802.41|3802.41|3802.41|3802.41|0
1646830910000|2022-03-09 13:01:50|3802.26|3802.26|3802.26|3802.26|3802.26|3802.26|3802.26|3802.26|0
1646830920000|2022-03-09 13:02:00|3802.41|3802.41|3801.79|3801.79|3802.41|3802.41|3801.79|3801.79|0
1646830940000|2022-03-09 13:02:20|3802.03|3802.03|3802.03|3802.03|3802.03|3802.03|3802.03|3802.03|0
1646830950000|2022-03-09 13:02:30|3801.97|3801.97|3801.66|3801.66|3802.28|3802.28|3801.66|3801.66|0
1646830960000|2022-03-09 13:02:40|3801.81|3801.81|3801.66|3801.66|3801.81|3801.81|3801.66|3801.66|0
1646830970000|2022-03-09 13:02:50|3801.35|3801.35|3800.1|3800.1|3801.35|3801.35|3800.1|3800.1|0
1646830980000|2022-03-09 13:03:00|3800.26|3800.26|3799.98|3799.98|3800.26|3800.26|3799.98|3799.98|0
1646830990000|2022-03-09 13:03:10|3800.61|3800.61|3801.23|3801.23|3801.23|3801.23|3800.61|3800.61|0
1646831000000|2022-03-09 13:03:20|3801.54|3801.54|3801.85|3801.85|3802.16|3802.16|3801.54|3801.54|0
1646831010000|2022-03-09 13:03:30|3802.16|3802.16|3802.68|3802.68|3802.68|3802.68|3802.16|3802.16|0
1646831020000|2022-03-09 13:03:40|3802.74|3802.74|3803.32|3803.32|3803.32|3803.32|3802.74|3802.74|0
1646831030000|2022-03-09 13:03:50|3803.25|3803.25|3803|3803|3803.25|3803.25|3802.94|3802.94|0
1646831040000|2022-03-09 13:04:00|3802.94|3802.94|3803.1|3803.1|3803.25|3803.25|3802.94|3802.94|0
1646831060000|2022-03-09 13:04:20|3803.25|3803.25|3804.81|3804.81|3805.12|3805.12|3803.25|3803.25|0
1646831070000|2022-03-09 13:04:30|3804.83|3804.83|3804.81|3804.81|3804.83|3804.83|3804.81|3804.81|0
1646831080000|2022-03-09 13:04:40|3804.85|3804.85|3804.85|3804.85|3804.85|3804.85|3804.85|3804.85|0
1646831090000|2022-03-09 13:04:50|3804.89|3804.89|3804.89|3804.89|3804.89|3804.89|3804.89|3804.89|0
1646831100000|2022-03-09 13:05:00|3804.91|3804.91|3804.14|3804.14|3804.91|3804.91|3804.14|3804.14|0
1646831130000|2022-03-09 13:05:30|3803.98|3803.98|3804.03|3804.03|3804.03|3804.03|3803.98|3803.98|0
1646831140000|2022-03-09 13:05:40|3804.34|3804.34|3804.24|3804.24|3804.65|3804.65|3804.24|3804.24|0
1646831150000|2022-03-09 13:05:50|3804.11|3804.11|3804.16|3804.16|3804.47|3804.47|3804.11|3804.11|0
1646831160000|2022-03-09 13:06:00|3804.12|3804.12|3804.12|3804.12|3804.12|3804.12|3804.12|3804.12|0
1646831170000|2022-03-09 13:06:10|3803.5|3803.5|3803.5|3803.5|3803.5|3803.5|3803.5|3803.5|0
1646831180000|2022-03-09 13:06:20|3803.54|3803.54|3803.38|3803.38|3803.54|3803.54|3803.23|3803.23|0
1646831200000|2022-03-09 13:06:40|3803.69|3803.69|3803.51|3803.51|3804|3804|3803.51|3803.51|0
1646831210000|2022-03-09 13:06:50|3804.13|3804.13|3804.13|3804.13|3804.13|3804.13|3804.13|3804.13|0
1646831230000|2022-03-09 13:07:10|3803.82|3803.82|3803.82|3803.82|3803.82|3803.82|3803.82|3803.82|0
1646831250000|2022-03-09 13:07:30|3804.13|3804.13|3804.17|3804.17|3804.29|3804.29|3803.98|3803.98|0
1646831260000|2022-03-09 13:07:40|3804.22|3804.22|3804.84|3804.84|3804.84|3804.84|3804.22|3804.22|0
1646831270000|2022-03-09 13:07:50|3804.72|3804.72|3804.41|3804.41|3804.72|3804.72|3804.41|3804.41|0
1646831280000|2022-03-09 13:08:00|3803.79|3803.79|3804.26|3804.26|3804.26|3804.26|3803.09|3803.09|0
1646831290000|2022-03-09 13:08:10|3804.24|3804.24|3804.24|3804.24|3804.24|3804.24|3804.24|3804.24|0
1646831310000|2022-03-09 13:08:30|3804.09|3804.09|3804.09|3804.09|3804.09|3804.09|3804.09|3804.09|0
1646831320000|2022-03-09 13:08:40|3804.13|3804.13|3803.51|3803.51|3804.13|3804.13|3803.51|3803.51|0
1646831340000|2022-03-09 13:09:00|3803.46|3803.46|3803.46|3803.46|3803.46|3803.46|3803.46|3803.46|0
1646831370000|2022-03-09 13:09:30|3803.31|3803.31|3803.31|3803.31|3803.31|3803.31|3803.31|3803.31|0
1646831380000|2022-03-09 13:09:40|3803.37|3803.37|3802.78|3802.78|3803.45|3803.45|3802.78|3802.78|0
1646831390000|2022-03-09 13:09:50|3802.84|3802.84|3802.06|3802.06|3802.84|3802.84|3802.06|3802.06|0
1646831400000|2022-03-09 13:10:00|3801.91|3801.91|3801.89|3801.89|3801.91|3801.91|3801.89|3801.89|0
1646831410000|2022-03-09 13:10:10|3802.04|3802.04|3802.04|3802.04|3802.04|3802.04|3802.04|3802.04|0
1646831430000|2022-03-09 13:10:30|3801.89|3801.89|3802.51|3802.51|3802.82|3802.82|3801.89|3801.89|0
1646831460000|2022-03-09 13:11:00|3802.45|3802.45|3803.07|3803.07|3803.07|3803.07|3802.45|3802.45|0
1646831470000|2022-03-09 13:11:10|3803.69|3803.69|3803.69|3803.69|3803.69|3803.69|3803.69|3803.69|0
1646831480000|2022-03-09 13:11:20|3803.07|3803.07|3803.07|3803.07|3803.07|3803.07|3803.07|3803.07|0
1646831510000|2022-03-09 13:11:50|3803.38|3803.38|3803.38|3803.38|3803.38|3803.38|3803.38|3803.38|0
1646831520000|2022-03-09 13:12:00|3802.76|3802.76|3802.64|3802.64|3802.76|3802.76|3802.64|3802.64|0
1646831540000|2022-03-09 13:12:20|3802.69|3802.69|3803.2|3803.2|3803.2|3803.2|3802.69|3802.69|0
1646831550000|2022-03-09 13:12:30|3803.66|3803.66|3803.82|3803.82|3803.82|3803.82|3803.66|3803.66|0
1646831560000|2022-03-09 13:12:40|3803.35|3803.35|3803.35|3803.35|3803.35|3803.35|3803.35|3803.35|0
1646831570000|2022-03-09 13:12:50|3803.2|3803.2|3802.89|3802.89|3803.2|3803.2|3802.89|3802.89|0
1646831610000|2022-03-09 13:13:30|3803.51|3803.51|3803.56|3803.56|3803.56|3803.56|3803.51|3803.51|0
1646831620000|2022-03-09 13:13:40|3803.71|3803.71|3804.33|3804.33|3804.33|3804.33|3803.71|3803.71|0
1646831630000|2022-03-09 13:13:50|3804.28|3804.28|3804.31|3804.31|3804.31|3804.31|3804.28|3804.28|0
1646831640000|2022-03-09 13:14:00|3804.28|3804.28|3805.94|3805.94|3805.94|3805.94|3804.23|3804.23|0
1646831660000|2022-03-09 13:14:20|3806.56|3806.56|3806.5|3806.5|3806.56|3806.56|3806.5|3806.5|0
1646831670000|2022-03-09 13:14:30|3806.48|3806.48|3807.79|3807.79|3808.1|3808.1|3806.35|3806.35|0
1646831680000|2022-03-09 13:14:40|3807.94|3807.94|3808.25|3808.25|3808.25|3808.25|3807.94|3807.94|0
1646831700000|2022-03-09 13:15:00|3807.94|3807.94|3807.96|3807.96|3807.96|3807.96|3807.94|3807.94|0
1646831710000|2022-03-09 13:15:10|3807.34|3807.34|3807.38|3807.38|3807.38|3807.38|3807.34|3807.34|0
1646831720000|2022-03-09 13:15:20|3807.15|3807.15|3807.15|3807.15|3807.15|3807.15|3807.15|3807.15|0
1646831740000|2022-03-09 13:15:40|3807.27|3807.27|3807.5|3807.5|3807.5|3807.5|3807.27|3807.27|0
1646831750000|2022-03-09 13:15:50|3805.95|3805.95|3806.42|3806.42|3806.57|3806.57|3805.79|3805.79|0
1646831770000|2022-03-09 13:16:10|3806.3|3806.3|3806.34|3806.34|3806.34|3806.34|3806.3|3806.3|0
1646831780000|2022-03-09 13:16:20|3806.22|3806.22|3806.22|3806.22|3806.22|3806.22|3806.22|3806.22|0
1646831800000|2022-03-09 13:16:40|3806.46|3806.46|3806.52|3806.52|3806.58|3806.58|3806.46|3806.46|0
1646831810000|2022-03-09 13:16:50|3806.57|3806.57|3806.25|3806.25|3806.57|3806.57|3806.25|3806.25|0
1646831830000|2022-03-09 13:17:10|3807.81|3807.81|3807.81|3807.81|3807.81|3807.81|3807.81|3807.81|0
1646831850000|2022-03-09 13:17:30|3808.12|3808.12|3808.12|3808.12|3808.12|3808.12|3808.12|3808.12|0
1646831870000|2022-03-09 13:17:50|3807.66|3807.66|3807.66|3807.66|3807.66|3807.66|3807.66|3807.66|0
1646831880000|2022-03-09 13:18:00|3808.12|3808.12|3808.12|3808.12|3808.12|3808.12|3808.12|3808.12|0
1646831890000|2022-03-09 13:18:10|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|0
1646831900000|2022-03-09 13:18:20|3807.65|3807.65|3807.8|3807.8|3807.8|3807.8|3807.65|3807.65|0
1646831920000|2022-03-09 13:18:40|3807.85|3807.85|3807.89|3807.89|3807.89|3807.89|3807.85|3807.85|0
1646831930000|2022-03-09 13:18:50|3808.04|3808.04|3808.07|3808.07|3808.13|3808.13|3808.04|3808.04|0
1646831940000|2022-03-09 13:19:00|3808.24|3808.24|3808.18|3808.18|3808.3|3808.3|3808.18|3808.18|0
1646831950000|2022-03-09 13:19:10|3808.14|3808.14|3808.14|3808.14|3808.14|3808.14|3808.14|3808.14|0
1646831970000|2022-03-09 13:19:30|3808.18|3808.18|3808.18|3808.18|3808.18|3808.18|3808.18|3808.18|0
1646831990000|2022-03-09 13:19:50|3806.62|3806.62|3806|3806|3806.62|3806.62|3806|3806|0
1646832000000|2022-03-09 13:20:00|3805.93|3805.93|3805.96|3805.96|3805.96|3805.96|3805.93|3805.93|0
1646832010000|2022-03-09 13:20:10|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|0
1646832030000|2022-03-09 13:20:30|3804.67|3804.67|3804.67|3804.67|3804.67|3804.67|3804.67|3804.67|0
1646832040000|2022-03-09 13:20:40|3804.79|3804.79|3804.81|3804.81|3804.81|3804.81|3804.79|3804.79|0
1646832050000|2022-03-09 13:20:50|3805.12|3805.12|3805.43|3805.43|3805.43|3805.43|3805.12|3805.12|0
1646832060000|2022-03-09 13:21:00|3805.51|3805.51|3805.76|3805.76|3805.82|3805.82|3805.51|3805.51|0
1646832070000|2022-03-09 13:21:10|3806.07|3806.07|3806.22|3806.22|3806.22|3806.22|3806.07|3806.07|0
1646832090000|2022-03-09 13:21:30|3806.27|3806.27|3806.27|3806.27|3806.27|3806.27|3806.27|3806.27|0
1646832100000|2022-03-09 13:21:40|3806.57|3806.57|3806.57|3806.57|3806.57|3806.57|3806.57|3806.57|0
1646832110000|2022-03-09 13:21:50|3806.63|3806.63|3806.63|3806.63|3806.63|3806.63|3806.63|3806.63|0
1646832120000|2022-03-09 13:22:00|3806.79|3806.79|3806.79|3806.79|3806.79|3806.79|3806.79|3806.79|0
1646832130000|2022-03-09 13:22:10|3807.1|3807.1|3806.79|3806.79|3807.1|3807.1|3806.79|3806.79|0
1646832140000|2022-03-09 13:22:20|3806.48|3806.48|3806.48|3806.48|3806.48|3806.48|3806.48|3806.48|0
1646832170000|2022-03-09 13:22:50|3806.32|3806.32|3806.48|3806.48|3806.48|3806.48|3806.32|3806.32|0
1646832180000|2022-03-09 13:23:00|3806.42|3806.42|3806.3|3806.3|3806.42|3806.42|3806.3|3806.3|0
1646832190000|2022-03-09 13:23:10|3806.34|3806.34|3806.34|3806.34|3806.34|3806.34|3806.34|3806.34|0
1646832230000|2022-03-09 13:23:50|3806.4|3806.4|3806.4|3806.4|3806.4|3806.4|3806.4|3806.4|0
1646832240000|2022-03-09 13:24:00|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|0
1646832270000|2022-03-09 13:24:30|3806.67|3806.67|3806.83|3806.83|3806.83|3806.83|3806.67|3806.67|0
1646832280000|2022-03-09 13:24:40|3806.98|3806.98|3807.23|3807.23|3807.29|3807.29|3806.98|3806.98|0
1646832290000|2022-03-09 13:24:50|3808.47|3808.47|3808.47|3808.47|3808.47|3808.47|3808.47|3808.47|0
1646832320000|2022-03-09 13:25:20|3809.25|3809.25|3809.87|3809.87|3809.87|3809.87|3809.25|3809.25|0
1646832330000|2022-03-09 13:25:30|3809.93|3809.93|3809.95|3809.95|3809.95|3809.95|3809.93|3809.93|0
1646832340000|2022-03-09 13:25:40|3810.42|3810.42|3810.42|3810.42|3810.42|3810.42|3810.42|3810.42|0
1646832350000|2022-03-09 13:25:50|3810.57|3810.57|3813.03|3813.03|3813.68|3813.68|3810.57|3810.57|0
1646832370000|2022-03-09 13:26:10|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|0
1646832380000|2022-03-09 13:26:20|3812.6|3812.6|3811.97|3811.97|3812.6|3812.6|3811.97|3811.97|0
1646832390000|2022-03-09 13:26:30|3811.66|3811.66|3811.19|3811.19|3811.66|3811.66|3811.19|3811.19|0
1646832400000|2022-03-09 13:26:40|3811.22|3811.22|3811.53|3811.53|3811.53|3811.53|3811.22|3811.22|0
1646832410000|2022-03-09 13:26:50|3811.38|3811.38|3812|3812|3812|3812|3811.38|3811.38|0
1646832420000|2022-03-09 13:27:00|3811.69|3811.69|3811.38|3811.38|3811.69|3811.69|3811.38|3811.38|0
1646832430000|2022-03-09 13:27:10|3811.69|3811.69|3811.69|3811.69|3811.69|3811.69|3811.69|3811.69|0
1646832440000|2022-03-09 13:27:20|3811.38|3811.38|3811.07|3811.07|3811.38|3811.38|3811.07|3811.07|0
1646832460000|2022-03-09 13:27:40|3811.69|3811.69|3811.69|3811.69|3811.69|3811.69|3811.69|3811.69|0
1646832470000|2022-03-09 13:27:50|3812.31|3812.31|3812.25|3812.25|3812.31|3812.31|3812.01|3812.01|0
1646832480000|2022-03-09 13:28:00|3812.56|3812.56|3811.86|3811.86|3812.56|3812.56|3811.86|3811.86|0
1646832490000|2022-03-09 13:28:10|3811.55|3811.55|3811.52|3811.52|3811.55|3811.55|3811.52|3811.52|0
1646832500000|2022-03-09 13:28:20|3811.83|3811.83|3811.47|3811.47|3812.14|3812.14|3811.47|3811.47|0
1646832540000|2022-03-09 13:29:00|3811.16|3811.16|3811.01|3811.01|3811.16|3811.16|3811.01|3811.01|0
1646832550000|2022-03-09 13:29:10|3810.98|3810.98|3810.98|3810.98|3810.98|3810.98|3810.67|3810.67|0
1646832560000|2022-03-09 13:29:20|3810.83|3810.83|3810.52|3810.52|3810.83|3810.83|3810.52|3810.52|0
1646832590000|2022-03-09 13:29:50|3810.83|3810.83|3809.76|3809.76|3810.83|3810.83|3809.76|3809.76|0
1646832610000|2022-03-09 13:30:10|3809.87|3809.87|3807.77|3807.77|3809.87|3809.87|3807.77|3807.77|0
1646832620000|2022-03-09 13:30:20|3807.62|3807.62|3808.86|3808.86|3808.86|3808.86|3807.62|3807.62|0
1646832630000|2022-03-09 13:30:30|3808.92|3808.92|3808.92|3808.92|3808.92|3808.92|3808.92|3808.92|0
1646832650000|2022-03-09 13:30:50|3808.9|3808.9|3808.9|3808.9|3808.9|3808.9|3808.9|3808.9|0
1646832680000|2022-03-09 13:31:20|3809.21|3809.21|3809.09|3809.09|3809.21|3809.21|3809.03|3809.03|0
1646832720000|2022-03-09 13:32:00|3808.94|3808.94|3808.94|3808.94|3808.94|3808.94|3808.94|3808.94|0
1646832740000|2022-03-09 13:32:20|3809|3809|3809.62|3809.62|3809.62|3809.62|3809|3809|0
1646832750000|2022-03-09 13:32:30|3809.93|3809.93|3809.93|3809.93|3809.93|3809.93|3809.93|3809.93|0
1646832760000|2022-03-09 13:32:40|3810.24|3810.24|3810.24|3810.24|3810.24|3810.24|3810.24|3810.24|0
1646832780000|2022-03-09 13:33:00|3810.09|3810.09|3810.09|3810.09|3810.24|3810.24|3810.09|3810.09|0
1646832800000|2022-03-09 13:33:20|3810.71|3810.71|3810.71|3810.71|3810.71|3810.71|3810.71|3810.71|0
1646832810000|2022-03-09 13:33:30|3810.86|3810.86|3810.86|3810.86|3810.86|3810.86|3810.86|3810.86|0
1646832820000|2022-03-09 13:33:40|3811.17|3811.17|3811.57|3811.57|3811.57|3811.57|3811.1|3811.1|0
1646832830000|2022-03-09 13:33:50|3811.88|3811.88|3811.88|3811.88|3811.88|3811.88|3811.88|3811.88|0
1646832860000|2022-03-09 13:34:20|3811.26|3811.26|3811.2|3811.2|3811.26|3811.26|3811.2|3811.2|0
1646832880000|2022-03-09 13:34:40|3811.51|3811.51|3811.51|3811.51|3811.51|3811.51|3811.51|3811.51|0
1646832900000|2022-03-09 13:35:00|3811.53|3811.53|3811.53|3811.53|3811.53|3811.53|3811.53|3811.53|0
1646832930000|2022-03-09 13:35:30|3810.91|3810.91|3809.98|3809.98|3810.91|3810.91|3809.98|3809.98|0
1646832950000|2022-03-09 13:35:50|3808.27|3808.27|3806.57|3806.57|3808.27|3808.27|3806.57|3806.57|0
1646832960000|2022-03-09 13:36:00|3806.26|3806.26|3806.26|3806.26|3806.26|3806.26|3806.26|3806.26|0
1646832980000|2022-03-09 13:36:20|3806.18|3806.18|3806.13|3806.13|3806.18|3806.18|3806.13|3806.13|0
1646833000000|2022-03-09 13:36:40|3806.05|3806.05|3806.09|3806.09|3806.09|3806.09|3805.94|3805.94|0
1646833020000|2022-03-09 13:37:00|3806.4|3806.4|3807.37|3807.37|3807.37|3807.37|3806.4|3806.4|0
1646833030000|2022-03-09 13:37:10|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|0
1646833040000|2022-03-09 13:37:20|3807.99|3807.99|3807.99|3807.99|3807.99|3807.99|3807.99|3807.99|0
1646833060000|2022-03-09 13:37:40|3807.68|3807.68|3808.3|3808.3|3808.3|3808.3|3807.68|3807.68|0
1646833070000|2022-03-09 13:37:50|3808.61|3808.61|3808.12|3808.12|3808.61|3808.61|3808.12|3808.12|0
1646833090000|2022-03-09 13:38:10|3808.43|3808.43|3808.81|3808.81|3809.06|3809.06|3808.43|3808.43|0
1646833100000|2022-03-09 13:38:20|3808.87|3808.87|3808.56|3808.56|3808.87|3808.87|3808.56|3808.56|0
1646833120000|2022-03-09 13:38:40|3808.64|3808.64|3808.64|3808.64|3808.64|3808.64|3808.64|3808.64|0
1646833180000|2022-03-09 13:39:40|3808.53|3808.53|3808.37|3808.37|3808.68|3808.68|3808.22|3808.22|0
1646833190000|2022-03-09 13:39:50|3808.06|3808.06|3808.06|3808.06|3808.06|3808.06|3808.06|3808.06|0
1646833220000|2022-03-09 13:40:20|3808.68|3808.68|3808.88|3808.88|3808.88|3808.88|3808.68|3808.68|0
1646833230000|2022-03-09 13:40:30|3809.19|3809.19|3809.31|3809.31|3809.31|3809.31|3809.19|3809.19|0
1646833240000|2022-03-09 13:40:40|3809.36|3809.36|3809.05|3809.05|3809.36|3809.36|3809.05|3809.05|0
1646833250000|2022-03-09 13:40:50|3808.94|3808.94|3808.94|3808.94|3808.94|3808.94|3808.94|3808.94|0
1646833270000|2022-03-09 13:41:10|3808|3808|3808|3808|3808|3808|3808|3808|0
1646833280000|2022-03-09 13:41:20|3807.85|3807.85|3807.85|3807.85|3807.85|3807.85|3807.54|3807.54|0
1646833300000|2022-03-09 13:41:40|3807.54|3807.54|3807.62|3807.62|3807.62|3807.62|3807.54|3807.54|0
1646833310000|2022-03-09 13:41:50|3807.47|3807.47|3808.09|3808.09|3808.09|3808.09|3807.47|3807.47|0
1646833320000|2022-03-09 13:42:00|3807.78|3807.78|3807.78|3807.78|3807.78|3807.78|3807.78|3807.78|0
1646833350000|2022-03-09 13:42:30|3807.66|3807.66|3807.7|3807.7|3807.7|3807.7|3807.66|3807.66|0
1646833360000|2022-03-09 13:42:40|3807.73|3807.73|3807.75|3807.75|3807.75|3807.75|3807.73|3807.73|0
1646833370000|2022-03-09 13:42:50|3807.87|3807.87|3807.56|3807.56|3807.87|3807.87|3807.5|3807.5|0
1646833380000|2022-03-09 13:43:00|3807.87|3807.87|3808.27|3808.27|3808.27|3808.27|3807.69|3807.69|0
1646833390000|2022-03-09 13:43:10|3808.33|3808.33|3808.5|3808.5|3808.5|3808.5|3808.33|3808.33|0
1646833400000|2022-03-09 13:43:20|3808.42|3808.42|3808.33|3808.33|3808.42|3808.42|3808.33|3808.33|0
1646833410000|2022-03-09 13:43:30|3808.29|3808.29|3808.29|3808.29|3808.29|3808.29|3808.29|3808.29|0
1646833420000|2022-03-09 13:43:40|3808.25|3808.25|3808.01|3808.01|3808.25|3808.25|3808.01|3808.01|0
1646833430000|2022-03-09 13:43:50|3808.32|3808.32|3807.39|3807.39|3808.32|3808.32|3807.39|3807.39|0
1646833440000|2022-03-09 13:44:00|3806.77|3806.77|3806.15|3806.15|3806.77|3806.77|3806.15|3806.15|0
1646833450000|2022-03-09 13:44:10|3806.17|3806.17|3806.48|3806.48|3806.48|3806.48|3805.86|3805.86|0
1646833460000|2022-03-09 13:44:20|3806.17|3806.17|3803.69|3803.69|3806.17|3806.17|3803.69|3803.69|0
1646833470000|2022-03-09 13:44:30|3803.57|3803.57|3803.26|3803.26|3803.57|3803.57|3803.26|3803.26|0
1646833480000|2022-03-09 13:44:40|3803.22|3803.22|3803.45|3803.45|3803.45|3803.45|3803.22|3803.22|0
1646833490000|2022-03-09 13:44:50|3803.76|3803.76|3803.72|3803.72|3803.76|3803.76|3803.72|3803.72|0
1646833500000|2022-03-09 13:45:00|3803.41|3803.41|3802.63|3802.63|3803.56|3803.56|3802.63|3802.63|0
1646833510000|2022-03-09 13:45:10|3802.94|3802.94|3802.7|3802.7|3802.94|3802.94|3802.6|3802.6|0
1646833520000|2022-03-09 13:45:20|3803.01|3803.01|3803.17|3803.17|3803.17|3803.17|3802.86|3802.86|0
1646833530000|2022-03-09 13:45:30|3803.48|3803.48|3803.7|3803.7|3803.79|3803.79|3803.48|3803.48|0
1646833540000|2022-03-09 13:45:40|3803.68|3803.68|3803.68|3803.68|3803.68|3803.68|3803.68|3803.68|0
1646833560000|2022-03-09 13:46:00|3803.36|3803.36|3803.36|3803.36|3803.36|3803.36|3803.36|3803.36|0
1646833570000|2022-03-09 13:46:10|3803.04|3803.04|3803.04|3803.04|3803.04|3803.04|3803.04|3803.04|0
1646833610000|2022-03-09 13:46:50|3802.58|3802.58|3802.69|3802.69|3802.7|3802.7|3802.58|3802.58|0
1646833620000|2022-03-09 13:47:00|3802.73|3802.73|3802.73|3802.73|3802.73|3802.73|3802.73|3802.73|0
1646833630000|2022-03-09 13:47:10|3803.67|3803.67|3803.67|3803.67|3803.67|3803.67|3803.67|3803.67|0
1646833640000|2022-03-09 13:47:20|3803.35|3803.35|3803.51|3803.51|3803.82|3803.82|3803.35|3803.35|0
1646833650000|2022-03-09 13:47:30|3803.35|3803.35|3803.2|3803.2|3803.35|3803.35|3803.2|3803.2|0
1646833660000|2022-03-09 13:47:40|3801.65|3801.65|3801.65|3801.65|3801.65|3801.65|3801.65|3801.65|0
1646833670000|2022-03-09 13:47:50|3801.53|3801.53|3802.46|3802.46|3802.46|3802.46|3801.53|3801.53|0
1646833680000|2022-03-09 13:48:00|3802.42|3802.42|3802.42|3802.42|3802.42|3802.42|3802.42|3802.42|0
1646833690000|2022-03-09 13:48:10|3802.54|3802.54|3802.6|3802.6|3802.6|3802.6|3802.42|3802.42|0
1646833700000|2022-03-09 13:48:20|3802.44|3802.44|3802.76|3802.76|3802.76|3802.76|3802.44|3802.44|0
1646833710000|2022-03-09 13:48:30|3802.7|3802.7|3803.26|3803.26|3803.32|3803.32|3802.7|3802.7|0
1646833730000|2022-03-09 13:48:50|3803.88|3803.88|3804.19|3804.19|3804.19|3804.19|3803.88|3803.88|0
1646833740000|2022-03-09 13:49:00|3804.5|3804.5|3803.88|3803.88|3804.5|3804.5|3803.88|3803.88|0
1646833770000|2022-03-09 13:49:30|3803.72|3803.72|3803.88|3803.88|3803.88|3803.88|3803.57|3803.57|0
1646833790000|2022-03-09 13:49:50|3803.25|3803.25|3803.17|3803.17|3803.25|3803.25|3803.17|3803.17|0
1646833800000|2022-03-09 13:50:00|3803.13|3803.13|3803.15|3803.15|3803.15|3803.15|3803.13|3803.13|0
1646833810000|2022-03-09 13:50:10|3803.24|3803.24|3803.06|3803.06|3803.24|3803.24|3803.06|3803.06|0
1646833840000|2022-03-09 13:50:40|3802.75|3802.75|3802.75|3802.75|3802.75|3802.75|3802.75|3802.75|0
1646833860000|2022-03-09 13:51:00|3803.37|3803.37|3803.87|3803.87|3803.99|3803.99|3803.37|3803.37|0
1646833870000|2022-03-09 13:51:10|3803.93|3803.93|3803.93|3803.93|3803.93|3803.93|3803.93|3803.93|0
1646833880000|2022-03-09 13:51:20|3804.24|3804.24|3804.15|3804.15|3804.46|3804.46|3804.15|3804.15|0
1646833900000|2022-03-09 13:51:40|3804.21|3804.21|3803.28|3803.28|3804.21|3804.21|3802.97|3802.97|0
1646833910000|2022-03-09 13:51:50|3803.4|3803.4|3803.4|3803.4|3803.4|3803.4|3803.4|3803.4|0
1646833920000|2022-03-09 13:52:00|3803.09|3803.09|3802.66|3802.66|3803.09|3803.09|3802.66|3802.66|0
1646833930000|2022-03-09 13:52:10|3802.35|3802.35|3802.35|3802.35|3802.35|3802.35|3802.35|3802.35|0
1646833950000|2022-03-09 13:52:30|3802.66|3802.66|3802.66|3802.66|3802.66|3802.66|3802.66|3802.66|0
1646833970000|2022-03-09 13:52:50|3802.51|3802.51|3802.51|3802.51|3802.51|3802.51|3802.2|3802.2|0
1646833980000|2022-03-09 13:53:00|3802.66|3802.66|3802.66|3802.66|3802.66|3802.66|3802.66|3802.66|0
1646834000000|2022-03-09 13:53:20|3801.42|3801.42|3800.99|3800.99|3801.42|3801.42|3800.99|3800.99|0
1646834020000|2022-03-09 13:53:40|3801.3|3801.3|3801.76|3801.76|3801.76|3801.76|3801.3|3801.3|0
1646834050000|2022-03-09 13:54:10|3802.08|3802.08|3802.51|3802.51|3802.68|3802.68|3802.08|3802.08|0
1646834070000|2022-03-09 13:54:30|3802.59|3802.59|3802.51|3802.51|3802.59|3802.59|3802.51|3802.51|0
1646834080000|2022-03-09 13:54:40|3802.39|3802.39|3802.39|3802.39|3802.39|3802.39|3802.39|3802.39|0
1646834090000|2022-03-09 13:54:50|3802.7|3802.7|3803.32|3803.32|3803.32|3803.32|3802.64|3802.64|0
1646834110000|2022-03-09 13:55:10|3803.78|3803.78|3804.23|3804.23|3804.23|3804.23|3803.63|3803.63|0
1646834120000|2022-03-09 13:55:20|3804.12|3804.12|3804.61|3804.61|3804.76|3804.76|3804.12|3804.12|0
1646834130000|2022-03-09 13:55:30|3804.92|3804.92|3804.27|3804.27|3805.04|3805.04|3804.27|3804.27|0
1646834140000|2022-03-09 13:55:40|3804.15|3804.15|3804.15|3804.15|3804.21|3804.21|3804.15|3804.15|0
1646834150000|2022-03-09 13:55:50|3803.84|3803.84|3803.6|3803.6|3804.15|3804.15|3803.49|3803.49|0
1646834160000|2022-03-09 13:56:00|3803.29|3803.29|3803.72|3803.72|3803.72|3803.72|3803.29|3803.29|0
1646834170000|2022-03-09 13:56:10|3803.78|3803.78|3804|3804|3804|3804|3803.66|3803.66|0
1646834180000|2022-03-09 13:56:20|3803.94|3803.94|3805.18|3805.18|3805.18|3805.18|3803.82|3803.82|0
1646834190000|2022-03-09 13:56:30|3805.24|3805.24|3805.74|3805.74|3805.85|3805.85|3805.24|3805.24|0
1646834200000|2022-03-09 13:56:40|3805.91|3805.91|3805.84|3805.84|3805.91|3805.91|3805.84|3805.84|0
1646834210000|2022-03-09 13:56:50|3805.9|3805.9|3805.9|3805.9|3805.9|3805.9|3805.9|3805.9|0
1646834220000|2022-03-09 13:57:00|3805.84|3805.84|3806|3806|3806.15|3806.15|3805.79|3805.79|0
1646834230000|2022-03-09 13:57:10|3805.88|3805.88|3805.61|3805.61|3806.55|3806.55|3805.61|3805.61|0
1646834240000|2022-03-09 13:57:20|3805.92|3805.92|3805.65|3805.65|3805.92|3805.92|3805.65|3805.65|0
1646834270000|2022-03-09 13:57:50|3805.8|3805.8|3805.8|3805.8|3805.8|3805.8|3805.8|3805.8|0
1646834280000|2022-03-09 13:58:00|3805.62|3805.62|3805.62|3805.62|3805.62|3805.62|3805.62|3805.62|0
1646834290000|2022-03-09 13:58:10|3805.66|3805.66|3805.62|3805.62|3805.66|3805.66|3805.62|3805.62|0
1646834300000|2022-03-09 13:58:20|3805.78|3805.78|3806|3806|3806|3806|3805.78|3805.78|0
1646834310000|2022-03-09 13:58:30|3805.96|3805.96|3805.03|3805.03|3806|3806|3805.03|3805.03|0
1646834320000|2022-03-09 13:58:40|3804.99|3804.99|3804.83|3804.83|3804.99|3804.99|3804.83|3804.83|0
1646834330000|2022-03-09 13:58:50|3804.52|3804.52|3804.46|3804.46|3804.52|3804.52|3804.46|3804.46|0
1646834340000|2022-03-09 13:59:00|3804.25|3804.25|3804.87|3804.87|3804.87|3804.87|3804.25|3804.25|0
1646834350000|2022-03-09 13:59:10|3805.18|3805.18|3805.8|3805.8|3805.8|3805.8|3805.18|3805.18|0
1646834360000|2022-03-09 13:59:20|3806.11|3806.11|3806.11|3806.11|3806.11|3806.11|3806.11|3806.11|0
1646834370000|2022-03-09 13:59:30|3806.42|3806.42|3806.06|3806.06|3806.42|3806.42|3806.06|3806.06|0
1646834380000|2022-03-09 13:59:40|3806.32|3806.32|3806.94|3806.94|3806.94|3806.94|3806.32|3806.32|0
1646834390000|2022-03-09 13:59:50|3807.25|3807.25|3808.95|3808.95|3808.95|3808.95|3807.25|3807.25|0
1646834400000|2022-03-09 14:00:00|3808.89|3808.89|3810.73|3810.73|3810.73|3810.73|3808.89|3808.89|0
1646834410000|2022-03-09 14:00:10|3810.61|3810.61|3810.31|3810.31|3810.61|3810.61|3810.31|3810.31|0
1646834430000|2022-03-09 14:00:30|3809.99|3809.99|3810.29|3810.29|3810.29|3810.29|3809.99|3809.99|0
1646834440000|2022-03-09 14:00:40|3809.98|3809.98|3809.42|3809.42|3809.98|3809.98|3809.36|3809.36|0
1646834450000|2022-03-09 14:00:50|3809.36|3809.36|3809.35|3809.35|3809.41|3809.41|3809.29|3809.29|0
1646834460000|2022-03-09 14:01:00|3809.04|3809.04|3808.12|3808.12|3809.04|3809.04|3808.06|3808.06|0
1646834480000|2022-03-09 14:01:20|3807.88|3807.88|3807.82|3807.82|3807.88|3807.88|3807.82|3807.82|0
1646834490000|2022-03-09 14:01:30|3807.94|3807.94|3807.94|3807.94|3807.94|3807.94|3807.94|3807.94|0
1646834500000|2022-03-09 14:01:40|3808|3808|3808|3808|3808|3808|3808|3808|0
1646834510000|2022-03-09 14:01:50|3808.93|3808.93|3809.86|3809.86|3810.01|3810.01|3808.93|3808.93|0
1646834520000|2022-03-09 14:02:00|3809.94|3809.94|3811.48|3811.48|3811.48|3811.48|3809.94|3809.94|0
1646834530000|2022-03-09 14:02:10|3811.44|3811.44|3811.4|3811.4|3811.44|3811.44|3811.4|3811.4|0
1646834540000|2022-03-09 14:02:20|3812.95|3812.95|3813.04|3813.04|3813.08|3813.08|3812.95|3812.95|0
1646834550000|2022-03-09 14:02:30|3812.73|3812.73|3813.29|3813.29|3813.29|3813.29|3812.67|3812.67|0
1646834580000|2022-03-09 14:03:00|3813.13|3813.13|3813.13|3813.13|3813.13|3813.13|3813.13|3813.13|0
1646834590000|2022-03-09 14:03:10|3813.44|3813.44|3813.76|3813.76|3813.76|3813.76|3813.44|3813.44|0
1646834600000|2022-03-09 14:03:20|3813.7|3813.7|3813.85|3813.85|3813.85|3813.85|3813.7|3813.7|0
1646834620000|2022-03-09 14:03:40|3813.23|3813.23|3812.92|3812.92|3813.23|3813.23|3812.92|3812.92|0
1646834630000|2022-03-09 14:03:50|3813.85|3813.85|3814|3814|3814|3814|3813.69|3813.69|0
1646834640000|2022-03-09 14:04:00|3813.95|3813.95|3813.95|3813.95|3813.95|3813.95|3813.95|3813.95|0
1646834650000|2022-03-09 14:04:10|3814.06|3814.06|3813.44|3813.44|3814.06|3814.06|3813.44|3813.44|0
1646834660000|2022-03-09 14:04:20|3812.51|3812.51|3812.51|3812.51|3812.51|3812.51|3812.51|3812.51|0
1646834670000|2022-03-09 14:04:30|3812.55|3812.55|3812.47|3812.47|3812.55|3812.55|3812.47|3812.47|0
1646834680000|2022-03-09 14:04:40|3812.41|3812.41|3812.1|3812.1|3812.41|3812.41|3812.1|3812.1|0
1646834690000|2022-03-09 14:04:50|3812.12|3812.12|3812.17|3812.17|3812.19|3812.19|3812.12|3812.12|0
1646834700000|2022-03-09 14:05:00|3812.21|3812.21|3812.14|3812.14|3812.25|3812.25|3812.14|3812.14|0
1646834710000|2022-03-09 14:05:10|3811.9|3811.9|3812.03|3812.03|3812.03|3812.03|3811.72|3811.72|0
1646834720000|2022-03-09 14:05:20|3812.07|3812.07|3812.09|3812.09|3812.12|3812.12|3812.03|3812.03|0
1646834730000|2022-03-09 14:05:30|3812.25|3812.25|3812.48|3812.48|3812.55|3812.55|3812.25|3812.25|0
1646834740000|2022-03-09 14:05:40|3812.79|3812.79|3812.79|3812.79|3812.79|3812.79|3812.79|3812.79|0
1646834760000|2022-03-09 14:06:00|3812.63|3812.63|3812.36|3812.36|3812.73|3812.73|3812.27|3812.27|0
1646834770000|2022-03-09 14:06:10|3812.24|3812.24|3812.24|3812.24|3812.24|3812.24|3812.24|3812.24|0
1646834790000|2022-03-09 14:06:30|3812.09|3812.09|3812.65|3812.65|3812.71|3812.71|3812.09|3812.09|0
1646834800000|2022-03-09 14:06:40|3812.34|3812.34|3812.34|3812.34|3812.34|3812.34|3812.34|3812.34|0
1646834810000|2022-03-09 14:06:50|3812.45|3812.45|3812.38|3812.38|3812.45|3812.45|3812.34|3812.34|0
1646834820000|2022-03-09 14:07:00|3812.08|3812.08|3812.05|3812.05|3812.08|3812.08|3812.05|3812.05|0
1646834830000|2022-03-09 14:07:10|3811.74|3811.74|3811.59|3811.59|3811.74|3811.74|3811.56|3811.56|0
1646834840000|2022-03-09 14:07:20|3811.9|3811.9|3811.97|3811.97|3811.97|3811.97|3811.9|3811.9|0
1646834860000|2022-03-09 14:07:40|3811.66|3811.66|3811.2|3811.2|3811.66|3811.66|3811.04|3811.04|0
1646834870000|2022-03-09 14:07:50|3811.14|3811.14|3810.21|3810.21|3811.14|3811.14|3810.21|3810.21|0
1646834880000|2022-03-09 14:08:00|3810.38|3810.38|3815.84|3815.84|3817.53|3817.53|3810.38|3810.38|0
1646834890000|2022-03-09 14:08:10|3815.52|3815.52|3820.67|3820.67|3820.67|3820.67|3814.59|3814.59|0
1646834900000|2022-03-09 14:08:20|3820.98|3820.98|3818.43|3818.43|3821.98|3821.98|3818.43|3818.43|0
1646834910000|2022-03-09 14:08:30|3818.74|3818.74|3822.93|3822.93|3822.93|3822.93|3818.74|3818.74|0
1646834920000|2022-03-09 14:08:40|3822.62|3822.62|3822.27|3822.27|3824.29|3824.29|3821.96|3821.96|0
1646834930000|2022-03-09 14:08:50|3822.12|3822.12|3823.17|3823.17|3823.81|3823.81|3822.12|3822.12|0
1646834940000|2022-03-09 14:09:00|3823.01|3823.01|3822.23|3822.23|3823.01|3823.01|3822.08|3822.08|0
1646834950000|2022-03-09 14:09:10|3822.55|3822.55|3822.39|3822.39|3823.01|3823.01|3822.39|3822.39|0
1646834960000|2022-03-09 14:09:20|3822.08|3822.08|3823.06|3823.06|3823.06|3823.06|3821.5|3821.5|0
1646834970000|2022-03-09 14:09:30|3822.75|3822.75|3822.65|3822.65|3822.75|3822.75|3822.34|3822.34|0
1646834980000|2022-03-09 14:09:40|3822.74|3822.74|3822.43|3822.43|3822.74|3822.74|3822.43|3822.43|0
1646834990000|2022-03-09 14:09:50|3822.39|3822.39|3823.76|3823.76|3823.76|3823.76|3822.27|3822.27|0
1646835000000|2022-03-09 14:10:00|3822.83|3822.83|3820.97|3820.97|3822.98|3822.98|3820.97|3820.97|0
1646835010000|2022-03-09 14:10:10|3821.12|3821.12|3819.83|3819.83|3821.43|3821.43|3819.83|3819.83|0
1646835020000|2022-03-09 14:10:20|3819.21|3819.21|3819.01|3819.01|3819.21|3819.21|3817.19|3817.19|0
1646835030000|2022-03-09 14:10:30|3818.86|3818.86|3819.24|3819.24|3819.32|3819.32|3818.55|3818.55|0
1646835040000|2022-03-09 14:10:40|3818.77|3818.77|3818.77|3818.77|3818.77|3818.77|3818.77|3818.77|0
1646835050000|2022-03-09 14:10:50|3818.9|3818.9|3819.43|3819.43|3819.43|3819.43|3818.9|3818.9|0
1646835060000|2022-03-09 14:11:00|3819.47|3819.47|3817.8|3817.8|3819.47|3819.47|3817.8|3817.8|0
1646835070000|2022-03-09 14:11:10|3817.49|3817.49|3817.3|3817.3|3817.92|3817.92|3817.18|3817.18|0
1646835080000|2022-03-09 14:11:20|3817.61|3817.61|3818.14|3818.14|3818.48|3818.48|3817.09|3817.09|0
1646835090000|2022-03-09 14:11:30|3818.6|3818.6|3820.88|3820.88|3820.98|3820.98|3818.6|3818.6|0
1646835100000|2022-03-09 14:11:40|3820.25|3820.25|3820.48|3820.48|3820.48|3820.48|3820.02|3820.02|0
1646835110000|2022-03-09 14:11:50|3820.64|3820.64|3821.73|3821.73|3821.73|3821.73|3820.59|3820.59|0
1646835120000|2022-03-09 14:12:00|3821.11|3821.11|3823.01|3823.01|3823.1|3823.1|3820.49|3820.49|0
1646835130000|2022-03-09 14:12:10|3822.39|3822.39|3821.18|3821.18|3822.39|3822.39|3821.18|3821.18|0
1646835140000|2022-03-09 14:12:20|3821.49|3821.49|3821.18|3821.18|3821.8|3821.8|3821.18|3821.18|0
1646835150000|2022-03-09 14:12:30|3821.1|3821.1|3820.43|3820.43|3821.1|3821.1|3820.43|3820.43|0
1646835160000|2022-03-09 14:12:40|3820.74|3820.74|3822.07|3822.07|3822.07|3822.07|3820.39|3820.39|0
1646835170000|2022-03-09 14:12:50|3821.76|3821.76|3820.61|3820.61|3822.13|3822.13|3820.56|3820.56|0
1646835180000|2022-03-09 14:13:00|3821.07|3821.07|3820.97|3820.97|3821.38|3821.38|3820.2|3820.2|0
1646835190000|2022-03-09 14:13:10|3820.93|3820.93|3819.38|3819.38|3821.55|3821.55|3819.38|3819.38|0
1646835200000|2022-03-09 14:13:20|3819.06|3819.06|3819.54|3819.54|3820.63|3820.63|3819.06|3819.06|0
1646835210000|2022-03-09 14:13:30|3818.84|3818.84|3813.23|3813.23|3818.84|3818.84|3813.23|3813.23|0
1646835220000|2022-03-09 14:13:40|3814|3814|3815|3815|3818.07|3818.07|3814|3814|0
1646835230000|2022-03-09 14:13:50|3815.62|3815.62|3814.15|3814.15|3815.62|3815.62|3814.15|3814.15|0
1646835240000|2022-03-09 14:14:00|3813.97|3813.97|3813.9|3813.9|3813.97|3813.97|3812.25|3812.25|0
1646835250000|2022-03-09 14:14:10|3814.2|3814.2|3812.78|3812.78|3815.2|3815.2|3812.78|3812.78|0
1646835260000|2022-03-09 14:14:20|3813.4|3813.4|3814.49|3814.49|3814.49|3814.49|3813.4|3813.4|0
1646835270000|2022-03-09 14:14:30|3814.64|3814.64|3814.24|3814.24|3814.7|3814.7|3814.24|3814.24|0
1646835280000|2022-03-09 14:14:40|3812.99|3812.99|3813|3813|3813|3813|3812.22|3812.22|0
1646835290000|2022-03-09 14:14:50|3813.15|3813.15|3815.32|3815.32|3815.63|3815.63|3813.15|3813.15|0
1646835300000|2022-03-09 14:15:00|3814.7|3814.7|3815.62|3815.62|3815.62|3815.62|3814.7|3814.7|0
1646835310000|2022-03-09 14:15:10|3815.58|3815.58|3813.57|3813.57|3815.58|3815.58|3813.57|3813.57|0
1646835320000|2022-03-09 14:15:20|3813.41|3813.41|3813.57|3813.57|3813.57|3813.57|3813.41|3813.41|0
1646835330000|2022-03-09 14:15:30|3813.26|3813.26|3814.5|3814.5|3814.5|3814.5|3813.26|3813.26|0
1646835340000|2022-03-09 14:15:40|3815.12|3815.12|3816.38|3816.38|3816.69|3816.69|3815.12|3815.12|0
1646835350000|2022-03-09 14:15:50|3816.61|3816.61|3816.08|3816.08|3816.61|3816.61|3816.08|3816.08|0
1646835360000|2022-03-09 14:16:00|3815.77|3815.77|3815.61|3815.61|3815.77|3815.77|3815.61|3815.61|0
1646835370000|2022-03-09 14:16:10|3815.15|3815.15|3814.97|3814.97|3815.15|3815.15|3814.66|3814.66|0
1646835380000|2022-03-09 14:16:20|3815.28|3815.28|3815.07|3815.07|3815.8|3815.8|3815.02|3815.02|0
1646835390000|2022-03-09 14:16:30|3814.76|3814.76|3814.43|3814.43|3814.76|3814.76|3814.43|3814.43|0
1646835400000|2022-03-09 14:16:40|3814.4|3814.4|3814.28|3814.28|3814.4|3814.4|3813.97|3813.97|0
1646835410000|2022-03-09 14:16:50|3813.03|3813.03|3813.97|3813.97|3813.97|3813.97|3813.03|3813.03|0
1646835420000|2022-03-09 14:17:00|3814.12|3814.12|3814.12|3814.12|3814.28|3814.28|3814.12|3814.12|0
1646835430000|2022-03-09 14:17:10|3812.88|3812.88|3811.64|3811.64|3812.88|3812.88|3811.64|3811.64|0
1646835440000|2022-03-09 14:17:20|3811.02|3811.02|3811.17|3811.17|3811.17|3811.17|3810.71|3810.71|0
1646835460000|2022-03-09 14:17:40|3810.86|3810.86|3809.93|3809.93|3810.86|3810.86|3809.93|3809.93|0
1646835470000|2022-03-09 14:17:50|3809.78|3809.78|3811.18|3811.18|3811.18|3811.18|3809.65|3809.65|0
1646835480000|2022-03-09 14:18:00|3810.87|3810.87|3810.63|3810.63|3810.87|3810.87|3809.7|3809.7|0
1646835490000|2022-03-09 14:18:10|3810.32|3810.32|3810.32|3810.32|3810.32|3810.32|3810.32|3810.32|0
1646835500000|2022-03-09 14:18:20|3809.7|3809.7|3809.7|3809.7|3809.7|3809.7|3809.7|3809.7|0
1646835520000|2022-03-09 14:18:40|3810.16|3810.16|3810.94|3810.94|3811.09|3811.09|3810.16|3810.16|0
1646835530000|2022-03-09 14:18:50|3811.12|3811.12|3811.2|3811.2|3811.2|3811.2|3811.12|3811.12|0
1646835540000|2022-03-09 14:19:00|3811.51|3811.51|3814.1|3814.1|3814.1|3814.1|3811.51|3811.51|0
1646835550000|2022-03-09 14:19:10|3814.57|3814.57|3815.19|3815.19|3815.19|3815.19|3814.57|3814.57|0
1646835560000|2022-03-09 14:19:20|3815.81|3815.81|3815.23|3815.23|3815.85|3815.85|3815.23|3815.23|0
1646835570000|2022-03-09 14:19:30|3815.85|3815.85|3816.83|3816.83|3816.83|3816.83|3815.85|3815.85|0
1646835580000|2022-03-09 14:19:40|3816.52|3816.52|3816.21|3816.21|3816.52|3816.52|3816.21|3816.21|0
1646835590000|2022-03-09 14:19:50|3816.52|3816.52|3816.58|3816.58|3816.58|3816.58|3816.52|3816.52|0
1646835600000|2022-03-09 14:20:00|3816.27|3816.27|3816.27|3816.27|3816.27|3816.27|3816.27|3816.27|0
1646835610000|2022-03-09 14:20:10|3816.11|3816.11|3816.12|3816.12|3816.17|3816.17|3816.11|3816.11|0
1646835620000|2022-03-09 14:20:20|3816.08|3816.08|3816.08|3816.08|3816.08|3816.08|3816.08|3816.08|0
1646835630000|2022-03-09 14:20:30|3815.77|3815.77|3815.46|3815.46|3815.77|3815.77|3814.69|3814.69|0
1646835640000|2022-03-09 14:20:40|3815.73|3815.73|3815.15|3815.15|3815.77|3815.77|3815.15|3815.15|0
1646835650000|2022-03-09 14:20:50|3814.84|3814.84|3814.99|3814.99|3814.99|3814.99|3814.84|3814.84|0
1646835660000|2022-03-09 14:21:00|3815.61|3815.61|3815.3|3815.3|3815.61|3815.61|3815.3|3815.3|0
1646835670000|2022-03-09 14:21:10|3815.33|3815.33|3815.33|3815.33|3815.33|3815.33|3815.33|3815.33|0
1646835680000|2022-03-09 14:21:20|3814.71|3814.71|3813.56|3813.56|3814.71|3814.71|3813.54|3813.54|0
1646835690000|2022-03-09 14:21:30|3813.68|3813.68|3815.38|3815.38|3815.38|3815.38|3813.68|3813.68|0
1646835710000|2022-03-09 14:21:50|3815.07|3815.07|3814.96|3814.96|3815.07|3815.07|3814.96|3814.96|0
1646835720000|2022-03-09 14:22:00|3814.84|3814.84|3814.27|3814.27|3814.84|3814.84|3814.27|3814.27|0
1646835730000|2022-03-09 14:22:10|3814.58|3814.58|3814.58|3814.58|3814.58|3814.58|3814.58|3814.58|0
1646835750000|2022-03-09 14:22:30|3814.63|3814.63|3814.63|3814.63|3814.63|3814.63|3814|3814|0
1646835760000|2022-03-09 14:22:40|3814.96|3814.96|3814.58|3814.58|3815.2|3815.2|3814.58|3814.58|0
1646835770000|2022-03-09 14:22:50|3814.52|3814.52|3814.21|3814.21|3814.52|3814.52|3814.21|3814.21|0
1646835780000|2022-03-09 14:23:00|3814.09|3814.09|3813.32|3813.32|3814.25|3814.25|3813.32|3813.32|0
1646835790000|2022-03-09 14:23:10|3813.63|3813.63|3813|3813|3813.63|3813.63|3813|3813|0
1646835800000|2022-03-09 14:23:20|3813.94|3813.94|3814.56|3814.56|3814.56|3814.56|3813.94|3813.94|0
1646835810000|2022-03-09 14:23:30|3814.5|3814.5|3814.44|3814.44|3814.5|3814.5|3814.44|3814.44|0
1646835820000|2022-03-09 14:23:40|3814.4|3814.4|3814.71|3814.71|3815.33|3815.33|3814.4|3814.4|0
1646835840000|2022-03-09 14:24:00|3814.67|3814.67|3814.32|3814.32|3814.67|3814.67|3814.21|3814.21|0
1646835850000|2022-03-09 14:24:10|3814.44|3814.44|3814.74|3814.74|3814.74|3814.74|3814.44|3814.44|0
1646835860000|2022-03-09 14:24:20|3814.12|3814.12|3813.5|3813.5|3814.12|3814.12|3813.5|3813.5|0
1646835870000|2022-03-09 14:24:30|3813.19|3813.19|3812.57|3812.57|3813.19|3813.19|3812.57|3812.57|0
1646835880000|2022-03-09 14:24:40|3813.5|3813.5|3813.74|3813.74|3813.74|3813.74|3813.43|3813.43|0
1646835890000|2022-03-09 14:24:50|3814.36|3814.36|3814.77|3814.77|3814.77|3814.77|3814.36|3814.36|0
1646835900000|2022-03-09 14:25:00|3815.08|3815.08|3814.77|3814.77|3815.86|3815.86|3814.46|3814.46|0
1646835910000|2022-03-09 14:25:10|3814.79|3814.79|3814.79|3814.79|3814.79|3814.79|3814.79|3814.79|0
1646835920000|2022-03-09 14:25:20|3815.42|3815.42|3815.36|3815.36|3815.42|3815.42|3815.36|3815.36|0
1646835930000|2022-03-09 14:25:30|3814.73|3814.73|3814.58|3814.58|3814.73|3814.73|3814.58|3814.58|0
1646835940000|2022-03-09 14:25:40|3814.43|3814.43|3814.73|3814.73|3814.73|3814.73|3814.43|3814.43|0
1646835950000|2022-03-09 14:25:50|3814.43|3814.43|3814.43|3814.43|3814.43|3814.43|3814.43|3814.43|0
1646835960000|2022-03-09 14:26:00|3814.37|3814.37|3813.75|3813.75|3814.37|3814.37|3813.75|3813.75|0
1646835970000|2022-03-09 14:26:10|3814.06|3814.06|3814.04|3814.04|3814.08|3814.08|3814.04|3814.04|0
1646835980000|2022-03-09 14:26:20|3814.35|3814.35|3814.31|3814.31|3814.47|3814.47|3814.31|3814.31|0
1646835990000|2022-03-09 14:26:30|3814.44|3814.44|3814.39|3814.39|3814.44|3814.44|3814.39|3814.39|0
1646836000000|2022-03-09 14:26:40|3814.08|3814.08|3814.14|3814.14|3814.14|3814.14|3814.08|3814.08|0
1646836010000|2022-03-09 14:26:50|3814.2|3814.2|3816.9|3816.9|3817.06|3817.06|3814.2|3814.2|0
1646836020000|2022-03-09 14:27:00|3817.21|3817.21|3817.33|3817.33|3817.77|3817.77|3817.14|3817.14|0
1646836030000|2022-03-09 14:27:10|3816.4|3816.4|3816.4|3816.4|3816.4|3816.4|3816.4|3816.4|0
1646836040000|2022-03-09 14:27:20|3816.71|3816.71|3816.66|3816.66|3816.71|3816.71|3816.66|3816.66|0
1646836050000|2022-03-09 14:27:30|3816.72|3816.72|3815.79|3815.79|3816.72|3816.72|3815.79|3815.79|0
1646836060000|2022-03-09 14:27:40|3815.67|3815.67|3815.67|3815.67|3815.67|3815.67|3815.67|3815.67|0
1646836070000|2022-03-09 14:27:50|3815.5|3815.5|3815.81|3815.81|3815.81|3815.81|3815.5|3815.5|0
1646836080000|2022-03-09 14:28:00|3815.96|3815.96|3816.14|3816.14|3816.14|3816.14|3815.96|3815.96|0
1646836090000|2022-03-09 14:28:10|3815.68|3815.68|3815.22|3815.22|3815.68|3815.68|3814.98|3814.98|0
1646836100000|2022-03-09 14:28:20|3815.16|3815.16|3815.78|3815.78|3815.78|3815.78|3814.54|3814.54|0
1646836110000|2022-03-09 14:28:30|3816.09|3816.09|3816.55|3816.55|3816.81|3816.81|3815.78|3815.78|0
1646836120000|2022-03-09 14:28:40|3817.17|3817.17|3817.01|3817.01|3817.32|3817.32|3817.01|3817.01|0
1646836130000|2022-03-09 14:28:50|3816.86|3816.86|3816.86|3816.86|3816.86|3816.86|3816.86|3816.86|0
1646836140000|2022-03-09 14:29:00|3816.98|3816.98|3817.31|3817.31|3817.31|3817.31|3816.98|3816.98|0
1646836150000|2022-03-09 14:29:10|3817.16|3817.16|3816.53|3816.53|3817.47|3817.47|3816.53|3816.53|0
1646836160000|2022-03-09 14:29:20|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|0
1646836170000|2022-03-09 14:29:30|3817.08|3817.08|3817.16|3817.16|3817.39|3817.39|3817.08|3817.08|0
1646836180000|2022-03-09 14:29:40|3817.22|3817.22|3817.53|3817.53|3817.53|3817.53|3817.22|3817.22|0
1646836190000|2022-03-09 14:29:50|3817.68|3817.68|3818.97|3818.97|3818.97|3818.97|3817.68|3817.68|0
1646836200000|2022-03-09 14:30:00|3819|3819|3821.51|3821.51|3821.51|3821.51|3818.74|3818.74|0
1646836210000|2022-03-09 14:30:10|3821.66|3821.66|3821.24|3821.24|3823.84|3823.84|3821.24|3821.24|0
1646836220000|2022-03-09 14:30:20|3821.55|3821.55|3821.84|3821.84|3821.91|3821.91|3821.29|3821.29|0
1646836230000|2022-03-09 14:30:30|3822.15|3822.15|3821.74|3821.74|3822.99|3822.99|3821.53|3821.53|0
1646836240000|2022-03-09 14:30:40|3822.05|3822.05|3822.6|3822.6|3822.6|3822.6|3821.43|3821.43|0
1646836250000|2022-03-09 14:30:50|3822.91|3822.91|3822.6|3822.6|3822.91|3822.91|3821.98|3821.98|0
1646836260000|2022-03-09 14:31:00|3822.91|3822.91|3821.55|3821.55|3824.04|3824.04|3821.55|3821.55|0
1646836270000|2022-03-09 14:31:10|3821.86|3821.86|3823.04|3823.04|3823.04|3823.04|3821.86|3821.86|0
1646836280000|2022-03-09 14:31:20|3822.1|3822.1|3822.88|3822.88|3823.5|3823.5|3821.79|3821.79|0
1646836290000|2022-03-09 14:31:30|3822.7|3822.7|3824.02|3824.02|3824.3|3824.3|3822.7|3822.7|0
1646836300000|2022-03-09 14:31:40|3823.4|3823.4|3823.08|3823.08|3824.02|3824.02|3823.08|3823.08|0
1646836310000|2022-03-09 14:31:50|3823.7|3823.7|3823.83|3823.83|3824.72|3824.72|3823.7|3823.7|0
1646836320000|2022-03-09 14:32:00|3824.14|3824.14|3826.11|3826.11|3826.11|3826.11|3824.14|3824.14|0
1646836330000|2022-03-09 14:32:10|3825.96|3825.96|3828.43|3828.43|3828.43|3828.43|3825.96|3825.96|0
1646836340000|2022-03-09 14:32:20|3827.35|3827.35|3829.08|3829.08|3829.08|3829.08|3827.19|3827.19|0
1646836350000|2022-03-09 14:32:30|3827.53|3827.53|3828.46|3828.46|3828.77|3828.77|3827.53|3827.53|0
1646836360000|2022-03-09 14:32:40|3828.15|3828.15|3826.15|3826.15|3828.15|3828.15|3826.15|3826.15|0
1646836370000|2022-03-09 14:32:50|3825.88|3825.88|3825.47|3825.47|3826.19|3826.19|3825|3825|0
1646836380000|2022-03-09 14:33:00|3825.31|3825.31|3824.23|3824.23|3825.31|3825.31|3823.91|3823.91|0
1646836390000|2022-03-09 14:33:10|3824.38|3824.38|3824.69|3824.69|3824.69|3824.69|3823.45|3823.45|0
1646836400000|2022-03-09 14:33:20|3825|3825|3823.73|3823.73|3825|3825|3823.73|3823.73|0
1646836410000|2022-03-09 14:33:30|3824.04|3824.04|3823.42|3823.42|3824.04|3824.04|3823.42|3823.42|0
1646836420000|2022-03-09 14:33:40|3823.73|3823.73|3823.12|3823.12|3824.35|3824.35|3822.5|3822.5|0
1646836430000|2022-03-09 14:33:50|3822.5|3822.5|3821.94|3821.94|3822.87|3822.87|3821.94|3821.94|0
1646836440000|2022-03-09 14:34:00|3821.63|3821.63|3822.94|3822.94|3822.94|3822.94|3821.43|3821.43|0
1646836450000|2022-03-09 14:34:10|3823.26|3823.26|3821.7|3821.7|3823.26|3823.26|3821.7|3821.7|0
1646836460000|2022-03-09 14:34:20|3820.93|3820.93|3821.41|3821.41|3821.56|3821.56|3820.93|3820.93|0
1646836470000|2022-03-09 14:34:30|3821.72|3821.72|3820.96|3820.96|3821.72|3821.72|3820.96|3820.96|0
1646836480000|2022-03-09 14:34:40|3820.9|3820.9|3820.99|3820.99|3820.99|3820.99|3820.81|3820.81|0
1646836490000|2022-03-09 14:34:50|3821.3|3821.3|3820.62|3820.62|3821.3|3821.3|3820.62|3820.62|0
1646836500000|2022-03-09 14:35:00|3820.15|3820.15|3820.9|3820.9|3820.9|3820.9|3820.15|3820.15|0
1646836510000|2022-03-09 14:35:10|3820.75|3820.75|3820.33|3820.33|3820.75|3820.75|3820.33|3820.33|0
1646836520000|2022-03-09 14:35:20|3820.64|3820.64|3820.33|3820.33|3820.64|3820.64|3820.33|3820.33|0
1646836530000|2022-03-09 14:35:30|3820.64|3820.64|3820.88|3820.88|3820.96|3820.96|3820.64|3820.64|0
1646836540000|2022-03-09 14:35:40|3821.19|3821.19|3821.6|3821.6|3822.22|3822.22|3821.19|3821.19|0
1646836550000|2022-03-09 14:35:50|3821.29|3821.29|3819.89|3819.89|3821.29|3821.29|3819.89|3819.89|0
1646836560000|2022-03-09 14:36:00|3819.58|3819.58|3819.25|3819.25|3819.58|3819.58|3818.01|3818.01|0
1646836570000|2022-03-09 14:36:10|3819.56|3819.56|3820.71|3820.71|3821.04|3821.04|3819.4|3819.4|0
1646836580000|2022-03-09 14:36:20|3820.76|3820.76|3820.16|3820.16|3820.78|3820.78|3819.23|3819.23|0
1646836600000|2022-03-09 14:36:40|3820.78|3820.78|3821.15|3821.15|3821.15|3821.15|3820.47|3820.47|0
1646836610000|2022-03-09 14:36:50|3821.46|3821.46|3820.96|3820.96|3821.46|3821.46|3820.84|3820.84|0
1646836620000|2022-03-09 14:37:00|3820.8|3820.8|3818.64|3818.64|3821.11|3821.11|3818.64|3818.64|0
1646836630000|2022-03-09 14:37:10|3819.1|3819.1|3818.17|3818.17|3819.25|3819.25|3818.01|3818.01|0
1646836640000|2022-03-09 14:37:20|3818.32|3818.32|3819.1|3819.1|3819.1|3819.1|3818.17|3818.17|0
1646836650000|2022-03-09 14:37:30|3818.78|3818.78|3818.47|3818.47|3818.78|3818.78|3818.47|3818.47|0
1646836660000|2022-03-09 14:37:40|3818.41|3818.41|3818.1|3818.1|3818.41|3818.41|3818.1|3818.1|0
1646836670000|2022-03-09 14:37:50|3818.26|3818.26|3820.47|3820.47|3820.63|3820.63|3818.22|3818.22|0
1646836680000|2022-03-09 14:38:00|3820.16|3820.16|3821.7|3821.7|3821.7|3821.7|3820.16|3820.16|0
1646836690000|2022-03-09 14:38:10|3821.39|3821.39|3819.78|3819.78|3821.39|3821.39|3819.47|3819.47|0
1646836700000|2022-03-09 14:38:20|3819.47|3819.47|3820.11|3820.11|3820.11|3820.11|3819.42|3819.42|0
1646836710000|2022-03-09 14:38:30|3819.49|3819.49|3817.33|3817.33|3819.49|3819.49|3817.33|3817.33|0
1646836720000|2022-03-09 14:38:40|3818.26|3818.26|3818.88|3818.88|3819.23|3819.23|3818.26|3818.26|0
1646836730000|2022-03-09 14:38:50|3819.03|3819.03|3819.5|3819.5|3819.81|3819.81|3819.03|3819.03|0
1646836740000|2022-03-09 14:39:00|3819.81|3819.81|3819.34|3819.34|3819.81|3819.81|3819.34|3819.34|0
1646836750000|2022-03-09 14:39:10|3819.65|3819.65|3818.26|3818.26|3819.96|3819.96|3818.26|3818.26|0
1646836760000|2022-03-09 14:39:20|3818.57|3818.57|3818.64|3818.64|3819.34|3819.34|3818.57|3818.57|0
1646836770000|2022-03-09 14:39:30|3818.95|3818.95|3819.2|3819.2|3819.2|3819.2|3818.95|3818.95|0
1646836780000|2022-03-09 14:39:40|3818.89|3818.89|3817.65|3817.65|3818.89|3818.89|3817.65|3817.65|0
1646836790000|2022-03-09 14:39:50|3817.69|3817.69|3818.12|3818.12|3818.18|3818.18|3817.44|3817.44|0
1646836800000|2022-03-09 14:40:00|3818.43|3818.43|3818.36|3818.36|3818.46|3818.46|3817.68|3817.68|0
1646836810000|2022-03-09 14:40:10|3818.68|3818.68|3818.98|3818.98|3818.98|3818.98|3818.68|3818.68|0
1646836820000|2022-03-09 14:40:20|3819.14|3819.14|3820.23|3820.23|3820.23|3820.23|3818.83|3818.83|0
1646836830000|2022-03-09 14:40:30|3819.92|3819.92|3820.72|3820.72|3820.72|3820.72|3819.92|3819.92|0
1646836840000|2022-03-09 14:40:40|3820.41|3820.41|3819.24|3819.24|3820.41|3820.41|3819.24|3819.24|0
1646836850000|2022-03-09 14:40:50|3818.93|3818.93|3818.77|3818.77|3818.93|3818.93|3817.99|3817.99|0
1646836860000|2022-03-09 14:41:00|3819.08|3819.08|3820.91|3820.91|3821.23|3821.23|3819.08|3819.08|0
1646836870000|2022-03-09 14:41:10|3821.23|3821.23|3820.6|3820.6|3821.54|3821.54|3819.98|3819.98|0
1646836880000|2022-03-09 14:41:20|3820.76|3820.76|3819.83|3819.83|3821.22|3821.22|3819.83|3819.83|0
1646836890000|2022-03-09 14:41:30|3819.51|3819.51|3819.91|3819.91|3820.29|3820.29|3819.51|3819.51|0
1646836900000|2022-03-09 14:41:40|3820.22|3820.22|3819.79|3819.79|3820.22|3820.22|3819.75|3819.75|0
1646836910000|2022-03-09 14:41:50|3819.95|3819.95|3820.06|3820.06|3820.26|3820.26|3819.6|3819.6|0
1646836920000|2022-03-09 14:42:00|3820.1|3820.1|3820.46|3820.46|3820.77|3820.77|3819.95|3819.95|0
1646836930000|2022-03-09 14:42:10|3819.83|3819.83|3820.42|3820.42|3820.42|3820.42|3819.83|3819.83|0
1646836940000|2022-03-09 14:42:20|3820.26|3820.26|3820.33|3820.33|3820.47|3820.47|3819.53|3819.53|0
1646836950000|2022-03-09 14:42:30|3820.43|3820.43|3820.47|3820.47|3820.58|3820.58|3820.43|3820.43|0
1646836960000|2022-03-09 14:42:40|3820.53|3820.53|3821.33|3821.33|3821.33|3821.33|3820.53|3820.53|0
1646836970000|2022-03-09 14:42:50|3821.48|3821.48|3823.17|3823.17|3823.17|3823.17|3821.48|3821.48|0
1646836980000|2022-03-09 14:43:00|3823.42|3823.42|3824.51|3824.51|3824.53|3824.53|3823.42|3823.42|0
1646836990000|2022-03-09 14:43:10|3824.2|3824.2|3824.76|3824.76|3824.8|3824.8|3824.2|3824.2|0
1646837000000|2022-03-09 14:43:20|3824.68|3824.68|3824.3|3824.3|3824.68|3824.68|3823.4|3823.4|0
1646837010000|2022-03-09 14:43:30|3824.14|3824.14|3824.54|3824.54|3824.77|3824.77|3823.83|3823.83|0
1646837020000|2022-03-09 14:43:40|3824.69|3824.69|3824.94|3824.94|3824.98|3824.98|3823.74|3823.74|0
1646837030000|2022-03-09 14:43:50|3824.63|3824.63|3823.57|3823.57|3824.63|3824.63|3823.57|3823.57|0
1646837040000|2022-03-09 14:44:00|3824.5|3824.5|3823.88|3823.88|3824.65|3824.65|3823.88|3823.88|0
1646837050000|2022-03-09 14:44:10|3824.19|3824.19|3823.88|3823.88|3824.19|3824.19|3823.88|3823.88|0
1646837060000|2022-03-09 14:44:20|3823.82|3823.82|3824.13|3824.13|3824.32|3824.32|3823.7|3823.7|0
1646837070000|2022-03-09 14:44:30|3824.75|3824.75|3823.66|3823.66|3824.75|3824.75|3823.35|3823.35|0
1646837080000|2022-03-09 14:44:40|3823.51|3823.51|3823|3823|3823.53|3823.53|3822.85|3822.85|0
1646837090000|2022-03-09 14:44:50|3823.16|3823.16|3824.2|3824.2|3824.2|3824.2|3823.16|3823.16|0
1646837100000|2022-03-09 14:45:00|3823.89|3823.89|3825.08|3825.08|3825.08|3825.08|3823.89|3823.89|0
1646837110000|2022-03-09 14:45:10|3825.39|3825.39|3826.9|3826.9|3826.9|3826.9|3825.34|3825.34|0
1646837120000|2022-03-09 14:45:20|3826.59|3826.59|3827.62|3827.62|3827.62|3827.62|3826.59|3826.59|0
1646837130000|2022-03-09 14:45:30|3827.66|3827.66|3827.96|3827.96|3828.42|3828.42|3827.58|3827.58|0
1646837140000|2022-03-09 14:45:40|3828.27|3828.27|3828.74|3828.74|3828.74|3828.74|3828.27|3828.27|0
1646837150000|2022-03-09 14:45:50|3828.58|3828.58|3829.36|3829.36|3829.36|3829.36|3828.58|3828.58|0
1646837160000|2022-03-09 14:46:00|3826.66|3826.66|3825.11|3825.11|3826.66|3826.66|3825.11|3825.11|0
1646837170000|2022-03-09 14:46:10|3824.8|3824.8|3824.14|3824.14|3824.86|3824.86|3824.14|3824.14|0
1646837180000|2022-03-09 14:46:20|3824.1|3824.1|3823.35|3823.35|3824.15|3824.15|3822.27|3822.27|0
1646837190000|2022-03-09 14:46:30|3823.66|3823.66|3823.72|3823.72|3823.72|3823.72|3823.66|3823.66|0
1646837200000|2022-03-09 14:46:40|3823.66|3823.66|3825.68|3825.68|3825.68|3825.68|3823.66|3823.66|0
1646837210000|2022-03-09 14:46:50|3826.3|3826.3|3825.74|3825.74|3826.49|3826.49|3825.74|3825.74|0
1646837220000|2022-03-09 14:47:00|3825.43|3825.43|3825.66|3825.66|3825.66|3825.66|3825.43|3825.43|0
1646837230000|2022-03-09 14:47:10|3825.97|3825.97|3827.73|3827.73|3827.73|3827.73|3825.97|3825.97|0
1646837240000|2022-03-09 14:47:20|3827.89|3827.89|3825.93|3825.93|3827.89|3827.89|3825.93|3825.93|0
1646837250000|2022-03-09 14:47:30|3825.62|3825.62|3826.84|3826.84|3826.84|3826.84|3825.62|3825.62|0
1646837260000|2022-03-09 14:47:40|3826.61|3826.61|3825.99|3825.99|3826.61|3826.61|3825.99|3825.99|0
1646837270000|2022-03-09 14:47:50|3827.49|3827.49|3827.49|3827.49|3827.49|3827.49|3827.49|3827.49|0
1646837280000|2022-03-09 14:48:00|3827.4|3827.4|3826.56|3826.56|3827.4|3827.4|3826.56|3826.56|0
1646837290000|2022-03-09 14:48:10|3826.5|3826.5|3825.26|3825.26|3826.5|3826.5|3825.26|3825.26|0
1646837300000|2022-03-09 14:48:20|3825.17|3825.17|3825.18|3825.18|3825.18|3825.18|3825.09|3825.09|0
1646837310000|2022-03-09 14:48:30|3825.33|3825.33|3825.05|3825.05|3826.35|3826.35|3825.03|3825.03|0
1646837320000|2022-03-09 14:48:40|3825.98|3825.98|3826.21|3826.21|3826.29|3826.29|3825.98|3825.98|0
1646837330000|2022-03-09 14:48:50|3825.9|3825.9|3824.83|3824.83|3825.9|3825.9|3824.83|3824.83|0
1646837340000|2022-03-09 14:49:00|3824.67|3824.67|3824.63|3824.63|3825.04|3825.04|3824.36|3824.36|0
1646837350000|2022-03-09 14:49:10|3824.75|3824.75|3824.94|3824.94|3824.96|3824.96|3824.75|3824.75|0
1646837360000|2022-03-09 14:49:20|3824.79|3824.79|3826|3826|3826.62|3826.62|3824.48|3824.48|0
1646837370000|2022-03-09 14:49:30|3825.91|3825.91|3826.46|3826.46|3826.84|3826.84|3825.91|3825.91|0
1646837380000|2022-03-09 14:49:40|3826.14|3826.14|3826.02|3826.02|3826.64|3826.64|3825.53|3825.53|0
1646837390000|2022-03-09 14:49:50|3826.33|3826.33|3826.64|3826.64|3826.64|3826.64|3826.33|3826.33|0
1646837400000|2022-03-09 14:50:00|3826.58|3826.58|3825.75|3825.75|3826.58|3826.58|3825.75|3825.75|0
1646837410000|2022-03-09 14:50:10|3825.84|3825.84|3825.2|3825.2|3825.9|3825.9|3825.2|3825.2|0
1646837420000|2022-03-09 14:50:20|3825.29|3825.29|3826.37|3826.37|3826.37|3826.37|3825.29|3825.29|0
1646837430000|2022-03-09 14:50:30|3826.2|3826.2|3826.69|3826.69|3826.79|3826.79|3826.2|3826.2|0
1646837440000|2022-03-09 14:50:40|3826.79|3826.79|3827.53|3827.53|3827.58|3827.58|3826.56|3826.56|0
1646837450000|2022-03-09 14:50:50|3827.6|3827.6|3827.29|3827.29|3827.6|3827.6|3827.29|3827.29|0
1646837460000|2022-03-09 14:51:00|3827.1|3827.1|3825.74|3825.74|3827.1|3827.1|3825.74|3825.74|0
1646837470000|2022-03-09 14:51:10|3825.62|3825.62|3824.75|3824.75|3825.62|3825.62|3823.82|3823.82|0
1646837480000|2022-03-09 14:51:20|3823.51|3823.51|3823.28|3823.28|3823.66|3823.66|3823.28|3823.28|0
1646837490000|2022-03-09 14:51:30|3824.21|3824.21|3823.11|3823.11|3824.43|3824.43|3823.11|3823.11|0
1646837500000|2022-03-09 14:51:40|3822.96|3822.96|3822.15|3822.15|3822.96|3822.96|3822.15|3822.15|0
1646837510000|2022-03-09 14:51:50|3821.84|3821.84|3820.27|3820.27|3821.84|3821.84|3820.27|3820.27|0
1646837520000|2022-03-09 14:52:00|3820.33|3820.33|3819.33|3819.33|3820.33|3820.33|3818.68|3818.68|0
1646837530000|2022-03-09 14:52:10|3819.27|3819.27|3819.12|3819.12|3819.43|3819.43|3819.12|3819.12|0
1646837540000|2022-03-09 14:52:20|3817.88|3817.88|3818.84|3818.84|3818.84|3818.84|3817.25|3817.25|0
1646837550000|2022-03-09 14:52:30|3818.53|3818.53|3818.37|3818.37|3818.53|3818.53|3818.22|3818.22|0
1646837560000|2022-03-09 14:52:40|3818.53|3818.53|3818.39|3818.39|3820.25|3820.25|3818.39|3818.39|0
1646837570000|2022-03-09 14:52:50|3818.7|3818.7|3818.85|3818.85|3818.85|3818.85|3818.7|3818.7|0
1646837580000|2022-03-09 14:53:00|3818.7|3818.7|3817.33|3817.33|3818.86|3818.86|3817.33|3817.33|0
1646837590000|2022-03-09 14:53:10|3817.39|3817.39|3816.09|3816.09|3817.39|3817.39|3815.93|3815.93|0
1646837600000|2022-03-09 14:53:20|3816.03|3816.03|3816.11|3816.11|3816.7|3816.7|3815.49|3815.49|0
1646837610000|2022-03-09 14:53:30|3816.05|3816.05|3815.36|3815.36|3816.05|3816.05|3815.05|3815.05|0
1646837620000|2022-03-09 14:53:40|3815.45|3815.45|3815.39|3815.39|3815.45|3815.45|3815.3|3815.3|0
1646837630000|2022-03-09 14:53:50|3815.33|3815.33|3814.36|3814.36|3815.38|3815.38|3814.36|3814.36|0
1646837640000|2022-03-09 14:54:00|3814.27|3814.27|3814.28|3814.28|3814.67|3814.67|3814.27|3814.27|0
1646837650000|2022-03-09 14:54:10|3813.5|3813.5|3814.31|3814.31|3814.31|3814.31|3813.5|3813.5|0
1646837660000|2022-03-09 14:54:20|3814.35|3814.35|3815.68|3815.68|3815.68|3815.68|3814.35|3814.35|0
1646837670000|2022-03-09 14:54:30|3815.74|3815.74|3815.93|3815.93|3816.24|3816.24|3815.74|3815.74|0
1646837680000|2022-03-09 14:54:40|3818.1|3818.1|3817.95|3817.95|3818.41|3818.41|3817.48|3817.48|0
1646837690000|2022-03-09 14:54:50|3818.13|3818.13|3817.89|3817.89|3818.13|3818.13|3817.89|3817.89|0
1646837700000|2022-03-09 14:55:00|3818.04|3818.04|3818.48|3818.48|3818.79|3818.79|3817.93|3817.93|0
1646837710000|2022-03-09 14:55:10|3818.33|3818.33|3820.37|3820.37|3820.37|3820.37|3818.33|3818.33|0
1646837720000|2022-03-09 14:55:20|3820.28|3820.28|3818.84|3818.84|3820.28|3820.28|3818.84|3818.84|0
1646837730000|2022-03-09 14:55:30|3818.88|3818.88|3818.65|3818.65|3818.88|3818.88|3818.65|3818.65|0
1646837740000|2022-03-09 14:55:40|3818.61|3818.61|3819.15|3819.15|3819.3|3819.3|3818.57|3818.57|0
1646837750000|2022-03-09 14:55:50|3818.96|3818.96|3820.3|3820.3|3820.3|3820.3|3818.96|3818.96|0
1646837760000|2022-03-09 14:56:00|3821.22|3821.22|3821.55|3821.55|3821.55|3821.55|3821.22|3821.22|0
1646837770000|2022-03-09 14:56:10|3821.56|3821.56|3821.63|3821.63|3821.71|3821.71|3821.25|3821.25|0
1646837780000|2022-03-09 14:56:20|3821.78|3821.78|3821.13|3821.13|3821.78|3821.78|3821.13|3821.13|0
1646837790000|2022-03-09 14:56:30|3820.98|3820.98|3821.04|3821.04|3821.04|3821.04|3820.11|3820.11|0
1646837800000|2022-03-09 14:56:40|3822.28|3822.28|3822.34|3822.34|3822.34|3822.34|3822.28|3822.28|0
1646837810000|2022-03-09 14:56:50|3822.28|3822.28|3822.37|3822.37|3822.37|3822.37|3822.14|3822.14|0
1646837820000|2022-03-09 14:57:00|3822.68|3822.68|3822.34|3822.34|3822.68|3822.68|3822.25|3822.25|0
1646837830000|2022-03-09 14:57:10|3822.36|3822.36|3823.77|3823.77|3824.08|3824.08|3822.36|3822.36|0
1646837840000|2022-03-09 14:57:20|3823.62|3823.62|3823.59|3823.59|3823.62|3823.62|3823.4|3823.4|0
1646837850000|2022-03-09 14:57:30|3823.44|3823.44|3822.84|3822.84|3823.44|3823.44|3822.63|3822.63|0
1646837860000|2022-03-09 14:57:40|3822.96|3822.96|3824.32|3824.32|3824.32|3824.32|3822.96|3822.96|0
1646837870000|2022-03-09 14:57:50|3823.08|3823.08|3822.74|3822.74|3823.08|3823.08|3822.74|3822.74|0
1646837880000|2022-03-09 14:58:00|3822.21|3822.21|3821.25|3821.25|3822.21|3822.21|3821.25|3821.25|0
1646837890000|2022-03-09 14:58:10|3821.56|3821.56|3821.56|3821.56|3821.56|3821.56|3821.56|3821.56|0
1646837900000|2022-03-09 14:58:20|3821.16|3821.16|3821.47|3821.47|3821.47|3821.47|3821.16|3821.16|0
1646837910000|2022-03-09 14:58:30|3821.43|3821.43|3820.79|3820.79|3821.43|3821.43|3820.07|3820.07|0
1646837920000|2022-03-09 14:58:40|3820.88|3820.88|3821.59|3821.59|3821.81|3821.81|3820.88|3820.88|0
1646837930000|2022-03-09 14:58:50|3821.9|3821.9|3822.21|3822.21|3822.21|3822.21|3821.9|3821.9|0
1646837940000|2022-03-09 14:59:00|3822.52|3822.52|3820.31|3820.31|3822.52|3822.52|3820.31|3820.31|0
1646837950000|2022-03-09 14:59:10|3820|3820|3819.9|3819.9|3820.46|3820.46|3819.84|3819.84|0
1646837960000|2022-03-09 14:59:20|3819.95|3819.95|3820.26|3820.26|3820.26|3820.26|3819.95|3819.95|0
1646837970000|2022-03-09 14:59:30|3820.17|3820.17|3820.23|3820.23|3820.54|3820.54|3820.17|3820.17|0
1646837980000|2022-03-09 14:59:40|3820.25|3820.25|3821.61|3821.61|3821.61|3821.61|3820.25|3820.25|0
1646837990000|2022-03-09 14:59:50|3821.76|3821.76|3822.23|3822.23|3822.23|3822.23|3821.76|3821.76|0
1646838000000|2022-03-09 15:00:00|3822.13|3822.13|3823.69|3823.69|3823.69|3823.69|3822.13|3822.13|0
1646838010000|2022-03-09 15:00:10|3824|3824|3824.05|3824.05|3824.05|3824.05|3824|3824|0
1646838020000|2022-03-09 15:00:20|3823.87|3823.87|3823.87|3823.87|3824.49|3824.49|3823.87|3823.87|0
1646838030000|2022-03-09 15:00:30|3824.11|3824.11|3825.27|3825.27|3825.36|3825.36|3824.11|3824.11|0
1646838040000|2022-03-09 15:00:40|3825.57|3825.57|3825.58|3825.58|3825.73|3825.73|3825.42|3825.42|0
1646838050000|2022-03-09 15:00:50|3825.89|3825.89|3827.07|3827.07|3827.07|3827.07|3825.89|3825.89|0
1646838060000|2022-03-09 15:01:00|3827.72|3827.72|3828.49|3828.49|3828.49|3828.49|3827.72|3827.72|0
1646838070000|2022-03-09 15:01:10|3828.8|3828.8|3827.09|3827.09|3828.8|3828.8|3827.09|3827.09|0
1646838080000|2022-03-09 15:01:20|3826.78|3826.78|3825.04|3825.04|3826.78|3826.78|3825.04|3825.04|0
1646838090000|2022-03-09 15:01:30|3825.14|3825.14|3825.06|3825.06|3825.14|3825.14|3825.06|3825.06|0
1646838100000|2022-03-09 15:01:40|3824.44|3824.44|3823.94|3823.94|3824.75|3824.75|3823.94|3823.94|0
1646838110000|2022-03-09 15:01:50|3823.16|3823.16|3822.74|3822.74|3823.16|3823.16|3822.74|3822.74|0
1646838120000|2022-03-09 15:02:00|3822.84|3822.84|3823.56|3823.56|3823.77|3823.77|3822.84|3822.84|0
1646838130000|2022-03-09 15:02:10|3823.87|3823.87|3823.54|3823.54|3823.87|3823.87|3823.2|3823.2|0
1646838140000|2022-03-09 15:02:20|3823.23|3823.23|3823.59|3823.59|3823.59|3823.59|3822.61|3822.61|0
1646838150000|2022-03-09 15:02:30|3823.28|3823.28|3822.99|3822.99|3823.43|3823.43|3822.81|3822.81|0
1646838160000|2022-03-09 15:02:40|3823.61|3823.61|3825.22|3825.22|3825.22|3825.22|3823.61|3823.61|0
1646838170000|2022-03-09 15:02:50|3825.68|3825.68|3824.17|3824.17|3825.88|3825.88|3824.17|3824.17|0
1646838180000|2022-03-09 15:03:00|3824.38|3824.38|3825.42|3825.42|3825.74|3825.74|3824.23|3824.23|0
1646838200000|2022-03-09 15:03:20|3825.24|3825.24|3825.98|3825.98|3826.08|3826.08|3825.24|3825.24|0
1646838210000|2022-03-09 15:03:30|3826.08|3826.08|3825.77|3825.77|3826.08|3826.08|3825.77|3825.77|0
1646838220000|2022-03-09 15:03:40|3826.08|3826.08|3825.97|3825.97|3826.08|3826.08|3825.66|3825.66|0
1646838230000|2022-03-09 15:03:50|3825.89|3825.89|3825.36|3825.36|3825.89|3825.89|3825.36|3825.36|0
1646838240000|2022-03-09 15:04:00|3825.42|3825.42|3824.03|3824.03|3825.43|3825.43|3824.03|3824.03|0
1646838250000|2022-03-09 15:04:10|3823.94|3823.94|3823.76|3823.76|3823.94|3823.94|3823.52|3823.52|0
1646838260000|2022-03-09 15:04:20|3824.07|3824.07|3825.9|3825.9|3825.9|3825.9|3824.07|3824.07|0
1646838270000|2022-03-09 15:04:30|3826.05|3826.05|3828.28|3828.28|3828.28|3828.28|3826.05|3826.05|0
1646838280000|2022-03-09 15:04:40|3828.19|3828.19|3828.19|3828.19|3828.19|3828.19|3828.19|3828.19|0
1646838290000|2022-03-09 15:04:50|3828.81|3828.81|3829.43|3829.43|3829.43|3829.43|3828.63|3828.63|0
1646838310000|2022-03-09 15:05:10|3828.81|3828.81|3828.25|3828.25|3828.81|3828.81|3828.25|3828.25|0
1646838320000|2022-03-09 15:05:20|3828.22|3828.22|3828.22|3828.22|3828.22|3828.22|3828.22|3828.22|0
1646838330000|2022-03-09 15:05:30|3828.17|3828.17|3828.17|3828.17|3828.17|3828.17|3828.17|3828.17|0
1646838340000|2022-03-09 15:05:40|3827.85|3827.85|3828.17|3828.17|3828.17|3828.17|3827.85|3827.85|0
1646838350000|2022-03-09 15:05:50|3828.26|3828.26|3826.76|3826.76|3828.26|3828.26|3826.58|3826.58|0
1646838360000|2022-03-09 15:06:00|3826.45|3826.45|3826.95|3826.95|3827.57|3827.57|3826.45|3826.45|0
1646838370000|2022-03-09 15:06:10|3827.19|3827.19|3826.47|3826.47|3827.19|3827.19|3826.47|3826.47|0
1646838380000|2022-03-09 15:06:20|3826.56|3826.56|3826.77|3826.77|3826.77|3826.77|3826.56|3826.56|0
1646838390000|2022-03-09 15:06:30|3826.58|3826.58|3825.96|3825.96|3826.58|3826.58|3825.96|3825.96|0
1646838400000|2022-03-09 15:06:40|3826.14|3826.14|3825.08|3825.08|3826.16|3826.16|3825.08|3825.08|0
1646838410000|2022-03-09 15:06:50|3824.77|3824.77|3824.36|3824.36|3824.77|3824.77|3824.36|3824.36|0
1646838420000|2022-03-09 15:07:00|3824.67|3824.67|3825.48|3825.48|3825.48|3825.48|3824.67|3824.67|0
1646838430000|2022-03-09 15:07:10|3825.17|3825.17|3825.05|3825.05|3825.17|3825.17|3825.05|3825.05|0
1646838440000|2022-03-09 15:07:20|3824.43|3824.43|3824.49|3824.49|3824.68|3824.68|3824.43|3824.43|0
1646838450000|2022-03-09 15:07:30|3823.56|3823.56|3824.51|3824.51|3824.51|3824.51|3823.56|3823.56|0
1646838460000|2022-03-09 15:07:40|3824.59|3824.59|3824.09|3824.09|3824.77|3824.77|3824.09|3824.09|0
1646838480000|2022-03-09 15:08:00|3824.39|3824.39|3823.92|3823.92|3824.39|3824.39|3823.7|3823.7|0
1646838490000|2022-03-09 15:08:10|3823.83|3823.83|3824.45|3824.45|3824.45|3824.45|3823.52|3823.52|0
1646838500000|2022-03-09 15:08:20|3825.07|3825.07|3825.38|3825.38|3825.38|3825.38|3825.07|3825.07|0
1646838510000|2022-03-09 15:08:30|3825.23|3825.23|3825.5|3825.5|3825.5|3825.5|3825.23|3825.23|0
1646838520000|2022-03-09 15:08:40|3825.97|3825.97|3826.96|3826.96|3827.36|3827.36|3825.97|3825.97|0
1646838530000|2022-03-09 15:08:50|3827.27|3827.27|3827.79|3827.79|3827.79|3827.79|3827.27|3827.27|0
1646838540000|2022-03-09 15:09:00|3827.61|3827.61|3826.58|3826.58|3827.61|3827.61|3826.58|3826.58|0
1646838550000|2022-03-09 15:09:10|3827.29|3827.29|3827.29|3827.29|3827.29|3827.29|3827.29|3827.29|0
1646838560000|2022-03-09 15:09:20|3827.06|3827.06|3827.68|3827.68|3827.68|3827.68|3827.06|3827.06|0
1646838570000|2022-03-09 15:09:30|3827.99|3827.99|3828.46|3828.46|3828.46|3828.46|3827.99|3827.99|0
1646838580000|2022-03-09 15:09:40|3828.81|3828.81|3830.4|3830.4|3830.4|3830.4|3828.81|3828.81|0
1646838590000|2022-03-09 15:09:50|3830.34|3830.34|3828.73|3828.73|3830.46|3830.46|3828.73|3828.73|0
1646838600000|2022-03-09 15:10:00|3829.01|3829.01|3829.8|3829.8|3830.56|3830.56|3829.01|3829.01|0
1646838610000|2022-03-09 15:10:10|3828.87|3828.87|3828.87|3828.87|3828.87|3828.87|3828.87|3828.87|0
1646838620000|2022-03-09 15:10:20|3829.8|3829.8|3829.8|3829.8|3829.8|3829.8|3829.8|3829.8|0
1646838630000|2022-03-09 15:10:30|3830.42|3830.42|3830.3|3830.3|3830.42|3830.42|3830.3|3830.3|0
1646838640000|2022-03-09 15:10:40|3830.61|3830.61|3830.14|3830.14|3830.64|3830.64|3830.14|3830.14|0
1646838650000|2022-03-09 15:10:50|3830.44|3830.44|3831.17|3831.17|3831.17|3831.17|3830.44|3830.44|0
1646838660000|2022-03-09 15:11:00|3831.49|3831.49|3832.44|3832.44|3832.44|3832.44|3830.86|3830.86|0
1646838670000|2022-03-09 15:11:10|3832.39|3832.39|3831.99|3831.99|3832.39|3832.39|3831.99|3831.99|0
1646838680000|2022-03-09 15:11:20|3831.8|3831.8|3831.94|3831.94|3832.02|3832.02|3831.71|3831.71|0
1646838690000|2022-03-09 15:11:30|3831.76|3831.76|3831.67|3831.67|3831.76|3831.76|3831.67|3831.67|0
1646838700000|2022-03-09 15:11:40|3831.85|3831.85|3832.99|3832.99|3833.21|3833.21|3831.67|3831.67|0
1646838710000|2022-03-09 15:11:50|3832.92|3832.92|3832.3|3832.3|3832.92|3832.92|3831.98|3831.98|0
1646838720000|2022-03-09 15:12:00|3832.92|3832.92|3831.76|3831.76|3833|3833|3831.76|3831.76|0
1646838730000|2022-03-09 15:12:10|3831.67|3831.67|3831.67|3831.67|3831.98|3831.98|3831.67|3831.67|0
1646838740000|2022-03-09 15:12:20|3832.6|3832.6|3831.67|3831.67|3832.6|3832.6|3831.67|3831.67|0
1646838750000|2022-03-09 15:12:30|3831.58|3831.58|3831.58|3831.58|3831.58|3831.58|3831.58|3831.58|0
1646838760000|2022-03-09 15:12:40|3831.52|3831.52|3831.64|3831.64|3832.72|3832.72|3831.21|3831.21|0
1646838770000|2022-03-09 15:12:50|3831.95|3831.95|3830.77|3830.77|3831.95|3831.95|3830.77|3830.77|0
1646838780000|2022-03-09 15:13:00|3831.08|3831.08|3831.7|3831.7|3831.7|3831.7|3831.08|3831.08|0
1646838790000|2022-03-09 15:13:10|3831.39|3831.39|3831.39|3831.39|3831.39|3831.39|3831.39|3831.39|0
1646838800000|2022-03-09 15:13:20|3831.27|3831.27|3831.72|3831.72|3831.94|3831.94|3831.27|3831.27|0
1646838820000|2022-03-09 15:13:40|3831.1|3831.1|3830.16|3830.16|3831.1|3831.1|3830.16|3830.16|0
1646838830000|2022-03-09 15:13:50|3830.26|3830.26|3829.58|3829.58|3830.26|3830.26|3829.58|3829.58|0
1646838840000|2022-03-09 15:14:00|3829.62|3829.62|3829.52|3829.52|3829.62|3829.62|3829.52|3829.52|0
1646838850000|2022-03-09 15:14:10|3830.14|3830.14|3829.57|3829.57|3830.29|3830.29|3829.57|3829.57|0
1646838860000|2022-03-09 15:14:20|3829.53|3829.53|3830.28|3830.28|3830.28|3830.28|3829.53|3829.53|0
1646838880000|2022-03-09 15:14:40|3830.89|3830.89|3830.64|3830.64|3830.89|3830.89|3830.58|3830.58|0
1646838890000|2022-03-09 15:14:50|3830.33|3830.33|3830.7|3830.7|3830.7|3830.7|3830.33|3830.33|0
1646838900000|2022-03-09 15:15:00|3830.86|3830.86|3831.2|3831.2|3831.48|3831.48|3830.39|3830.39|0
1646838910000|2022-03-09 15:15:10|3830.89|3830.89|3830.78|3830.78|3831.99|3831.99|3830.78|3830.78|0
1646838920000|2022-03-09 15:15:20|3830.47|3830.47|3831.55|3831.55|3832.17|3832.17|3830.47|3830.47|0
1646838930000|2022-03-09 15:15:30|3831.46|3831.46|3832.2|3832.2|3832.83|3832.83|3831.46|3831.46|0
1646838940000|2022-03-09 15:15:40|3833.14|3833.14|3834.38|3834.38|3834.38|3834.38|3833.14|3833.14|0
1646838950000|2022-03-09 15:15:50|3834.2|3834.2|3834.2|3834.2|3834.2|3834.2|3834.2|3834.2|0
1646838960000|2022-03-09 15:16:00|3834.04|3834.04|3834.14|3834.14|3834.14|3834.14|3833.52|3833.52|0
1646838970000|2022-03-09 15:16:10|3834.24|3834.24|3834.86|3834.86|3834.86|3834.86|3833.93|3833.93|0
1646838980000|2022-03-09 15:16:20|3834.55|3834.55|3834.86|3834.86|3834.86|3834.86|3834.24|3834.24|0
1646838990000|2022-03-09 15:16:30|3834.24|3834.24|3832.99|3832.99|3834.24|3834.24|3832.99|3832.99|0
1646839000000|2022-03-09 15:16:40|3832.84|3832.84|3831.73|3831.73|3833.15|3833.15|3831.73|3831.73|0
1646839010000|2022-03-09 15:16:50|3831.1|3831.1|3830.7|3830.7|3831.73|3831.73|3830.7|3830.7|0
1646839020000|2022-03-09 15:17:00|3831.32|3831.32|3831.76|3831.76|3831.76|3831.76|3830.83|3830.83|0
1646839030000|2022-03-09 15:17:10|3831.6|3831.6|3830.88|3830.88|3831.6|3831.6|3830.88|3830.88|0
1646839040000|2022-03-09 15:17:20|3831.5|3831.5|3831.01|3831.01|3831.5|3831.5|3831.01|3831.01|0
1646839050000|2022-03-09 15:17:30|3831.94|3831.94|3831.32|3831.32|3831.94|3831.94|3831.32|3831.32|0
1646839060000|2022-03-09 15:17:40|3831.22|3831.22|3830.54|3830.54|3831.32|3831.32|3830.54|3830.54|0
1646839070000|2022-03-09 15:17:50|3830.7|3830.7|3829.33|3829.33|3830.81|3830.81|3829.33|3829.33|0
1646839080000|2022-03-09 15:18:00|3829.61|3829.61|3830.04|3830.04|3830.04|3830.04|3829.42|3829.42|0
1646839090000|2022-03-09 15:18:10|3829.42|3829.42|3831.44|3831.44|3831.89|3831.89|3829.42|3829.42|0
1646839100000|2022-03-09 15:18:20|3831.75|3831.75|3831.47|3831.47|3831.75|3831.75|3831.44|3831.44|0
1646839110000|2022-03-09 15:18:30|3831.15|3831.15|3831.15|3831.15|3831.15|3831.15|3831.15|3831.15|0
1646839120000|2022-03-09 15:18:40|3831.11|3831.11|3829.59|3829.59|3831.11|3831.11|3829.52|3829.52|0
1646839130000|2022-03-09 15:18:50|3829.28|3829.28|3828.97|3828.97|3829.28|3829.28|3828.97|3828.97|0
1646839140000|2022-03-09 15:19:00|3829.28|3829.28|3828.62|3828.62|3829.28|3829.28|3828.62|3828.62|0
1646839150000|2022-03-09 15:19:10|3828.73|3828.73|3828.71|3828.71|3828.87|3828.87|3828.71|3828.71|0
1646839170000|2022-03-09 15:19:30|3828.4|3828.4|3828.56|3828.56|3828.61|3828.61|3828.4|3828.4|0
1646839180000|2022-03-09 15:19:40|3829.18|3829.18|3828.56|3828.56|3829.18|3829.18|3828.56|3828.56|0
1646839190000|2022-03-09 15:19:50|3829.18|3829.18|3829.27|3829.27|3829.37|3829.37|3829.18|3829.18|0
1646839200000|2022-03-09 15:20:00|3828.96|3828.96|3829.71|3829.71|3829.83|3829.83|3828.65|3828.65|0
1646839210000|2022-03-09 15:20:10|3829.89|3829.89|3829.95|3829.95|3829.95|3829.95|3829.89|3829.89|0
1646839220000|2022-03-09 15:20:20|3830.26|3830.26|3830.75|3830.75|3830.75|3830.75|3830.26|3830.26|0
1646839230000|2022-03-09 15:20:30|3830.83|3830.83|3829.09|3829.09|3830.83|3830.83|3828.94|3828.94|0
1646839250000|2022-03-09 15:20:50|3828.78|3828.78|3829.46|3829.46|3829.46|3829.46|3828.65|3828.65|0
1646839260000|2022-03-09 15:21:00|3829.31|3829.31|3829.16|3829.16|3829.31|3829.31|3828.85|3828.85|0
1646839270000|2022-03-09 15:21:10|3829.28|3829.28|3830.65|3830.65|3831.11|3831.11|3829.28|3829.28|0
1646839280000|2022-03-09 15:21:20|3830.71|3830.71|3830.71|3830.71|3830.71|3830.71|3830.71|3830.71|0
1646839290000|2022-03-09 15:21:30|3830.4|3830.4|3830.49|3830.49|3830.49|3830.49|3830.4|3830.4|0
1646839300000|2022-03-09 15:21:40|3829.87|3829.87|3829.87|3829.87|3829.87|3829.87|3829.87|3829.87|0
1646839310000|2022-03-09 15:21:50|3828.94|3828.94|3828.76|3828.76|3828.94|3828.94|3828.76|3828.76|0
1646839320000|2022-03-09 15:22:00|3828.73|3828.73|3828.65|3828.65|3828.73|3828.73|3828.65|3828.65|0
1646839330000|2022-03-09 15:22:10|3828.74|3828.74|3828.74|3828.74|3828.74|3828.74|3828.74|3828.74|0
1646839340000|2022-03-09 15:22:20|3828.65|3828.65|3829.35|3829.35|3829.66|3829.66|3828.65|3828.65|0
1646839350000|2022-03-09 15:22:30|3828.73|3828.73|3828.79|3828.79|3828.79|3828.79|3828.48|3828.48|0
1646839360000|2022-03-09 15:22:40|3829.1|3829.1|3829.57|3829.57|3829.57|3829.57|3829.1|3829.1|0
1646839370000|2022-03-09 15:22:50|3829.41|3829.41|3829.88|3829.88|3829.88|3829.88|3829.41|3829.41|0
1646839380000|2022-03-09 15:23:00|3830.5|3830.5|3829.69|3829.69|3830.63|3830.63|3829.69|3829.69|0
1646839390000|2022-03-09 15:23:10|3830.31|3830.31|3830.31|3830.31|3830.31|3830.31|3830.31|3830.31|0
1646839400000|2022-03-09 15:23:20|3830.08|3830.08|3830.48|3830.48|3830.48|3830.48|3830.08|3830.08|0
1646839410000|2022-03-09 15:23:30|3830.57|3830.57|3830.57|3830.57|3830.57|3830.57|3830.57|3830.57|0
1646839420000|2022-03-09 15:23:40|3830.63|3830.63|3830.33|3830.33|3830.63|3830.63|3830.33|3830.33|0
1646839430000|2022-03-09 15:23:50|3830.37|3830.37|3830.53|3830.53|3830.59|3830.59|3830.37|3830.37|0
1646839440000|2022-03-09 15:24:00|3830.43|3830.43|3830.45|3830.45|3831.1|3831.1|3830.14|3830.14|0
1646839450000|2022-03-09 15:24:10|3830.51|3830.51|3829.91|3829.91|3830.62|3830.62|3829.91|3829.91|0
1646839460000|2022-03-09 15:24:20|3829.93|3829.93|3829.82|3829.82|3829.93|3829.93|3829.82|3829.82|0
1646839470000|2022-03-09 15:24:30|3830.12|3830.12|3830.48|3830.48|3830.79|3830.79|3830.12|3830.12|0
1646839480000|2022-03-09 15:24:40|3831.11|3831.11|3830.42|3830.42|3831.11|3831.11|3830.42|3830.42|0
1646839490000|2022-03-09 15:24:50|3830.74|3830.74|3830.64|3830.64|3830.74|3830.74|3830.64|3830.64|0
1646839500000|2022-03-09 15:25:00|3830.52|3830.52|3832.33|3832.33|3832.33|3832.33|3830.52|3830.52|0
1646839510000|2022-03-09 15:25:10|3832.27|3832.27|3830.96|3830.96|3832.27|3832.27|3830.96|3830.96|0
1646839520000|2022-03-09 15:25:20|3831.27|3831.27|3831.27|3831.27|3831.27|3831.27|3831.27|3831.27|0
1646839530000|2022-03-09 15:25:30|3831.74|3831.74|3831.74|3831.74|3831.74|3831.74|3831.74|3831.74|0
1646839540000|2022-03-09 15:25:40|3831.5|3831.5|3830.49|3830.49|3831.5|3831.5|3830.17|3830.17|0
1646839550000|2022-03-09 15:25:50|3830.8|3830.8|3831.66|3831.66|3831.66|3831.66|3830.8|3830.8|0
1646839560000|2022-03-09 15:26:00|3831.5|3831.5|3831.41|3831.41|3831.54|3831.54|3831.41|3831.41|0
1646839570000|2022-03-09 15:26:10|3831.27|3831.27|3829.78|3829.78|3831.27|3831.27|3829.72|3829.72|0
1646839580000|2022-03-09 15:26:20|3829.63|3829.63|3829.45|3829.45|3829.63|3829.63|3829.45|3829.45|0
1646839590000|2022-03-09 15:26:30|3828.83|3828.83|3829.14|3829.14|3829.14|3829.14|3828.52|3828.52|0
1646839600000|2022-03-09 15:26:40|3828.52|3828.52|3828.52|3828.52|3828.52|3828.52|3828.52|3828.52|0
1646839610000|2022-03-09 15:26:50|3828.83|3828.83|3828.87|3828.87|3828.87|3828.87|3828.21|3828.21|0
1646839620000|2022-03-09 15:27:00|3828.78|3828.78|3828.06|3828.06|3828.78|3828.78|3828.06|3828.06|0
1646839630000|2022-03-09 15:27:10|3827.99|3827.99|3827.99|3827.99|3827.99|3827.99|3827.99|3827.99|0
1646839640000|2022-03-09 15:27:20|3828.3|3828.3|3828.3|3828.3|3828.3|3828.3|3828.3|3828.3|0
1646839650000|2022-03-09 15:27:30|3828.61|3828.61|3830.25|3830.25|3830.25|3830.25|3828.61|3828.61|0
1646839660000|2022-03-09 15:27:40|3830.56|3830.56|3830.52|3830.52|3830.56|3830.56|3829.58|3829.58|0
1646839670000|2022-03-09 15:27:50|3831.14|3831.14|3830.88|3830.88|3831.27|3831.27|3830.88|3830.88|0
1646839680000|2022-03-09 15:28:00|3830.79|3830.79|3830.79|3830.79|3830.79|3830.79|3830.79|3830.79|0
1646839690000|2022-03-09 15:28:10|3831.09|3831.09|3831.89|3831.89|3831.89|3831.89|3831.09|3831.09|0
1646839700000|2022-03-09 15:28:20|3832.2|3832.2|3832.27|3832.27|3832.39|3832.39|3832.2|3832.2|0
1646839710000|2022-03-09 15:28:30|3832.21|3832.21|3832.67|3832.67|3832.67|3832.67|3832.21|3832.21|0
1646839730000|2022-03-09 15:28:50|3832.98|3832.98|3834.01|3834.01|3834.01|3834.01|3832.98|3832.98|0
1646839740000|2022-03-09 15:29:00|3834.09|3834.09|3834.15|3834.15|3834.25|3834.25|3834.09|3834.09|0
1646839750000|2022-03-09 15:29:10|3834.33|3834.33|3834.33|3834.33|3834.33|3834.33|3834.33|3834.33|0
1646839760000|2022-03-09 15:29:20|3834.57|3834.57|3834.26|3834.26|3834.57|3834.57|3834.26|3834.26|0
1646839770000|2022-03-09 15:29:30|3834.08|3834.08|3834.36|3834.36|3834.36|3834.36|3833.65|3833.65|0
1646839780000|2022-03-09 15:29:40|3834.98|3834.98|3834.98|3834.98|3834.98|3834.98|3834.98|3834.98|0
1646839790000|2022-03-09 15:29:50|3835.22|3835.22|3834.19|3834.19|3835.34|3835.34|3834.19|3834.19|0
1646839800000|2022-03-09 15:30:00|3835.12|3835.12|3834.69|3834.69|3835.47|3835.47|3834.69|3834.69|0
1646839810000|2022-03-09 15:30:10|3834.38|3834.38|3834.21|3834.21|3834.52|3834.52|3833.44|3833.44|0
1646839820000|2022-03-09 15:30:20|3833.59|3833.59|3834.72|3834.72|3834.99|3834.99|3833.59|3833.59|0
1646839830000|2022-03-09 15:30:30|3833.79|3833.79|3833.79|3833.79|3834.41|3834.41|3833.79|3833.79|0
1646839840000|2022-03-09 15:30:40|3833.17|3833.17|3831.46|3831.46|3833.17|3833.17|3830.99|3830.99|0
1646839850000|2022-03-09 15:30:50|3831.15|3831.15|3830.59|3830.59|3831.15|3831.15|3830.59|3830.59|0
1646839860000|2022-03-09 15:31:00|3830.5|3830.5|3828.55|3828.55|3830.5|3830.5|3828.55|3828.55|0
1646839870000|2022-03-09 15:31:10|3828.46|3828.46|3828.24|3828.24|3828.46|3828.46|3828.18|3828.18|0
1646839880000|2022-03-09 15:31:20|3828.12|3828.12|3829.06|3829.06|3829.06|3829.06|3828.12|3828.12|0
1646839890000|2022-03-09 15:31:30|3829.11|3829.11|3827.6|3827.6|3829.11|3829.11|3827.6|3827.6|0
1646839900000|2022-03-09 15:31:40|3827.75|3827.75|3827.75|3827.75|3827.75|3827.75|3827.75|3827.75|0
1646839910000|2022-03-09 15:31:50|3827.63|3827.63|3827.98|3827.98|3827.98|3827.98|3827.18|3827.18|0
1646839920000|2022-03-09 15:32:00|3827.68|3827.68|3827.19|3827.19|3827.97|3827.97|3827.19|3827.19|0
1646839930000|2022-03-09 15:32:10|3827.31|3827.31|3828.79|3828.79|3828.79|3828.79|3827.27|3827.27|0
1646839940000|2022-03-09 15:32:20|3828.48|3828.48|3827.85|3827.85|3828.48|3828.48|3827.85|3827.85|0
1646839950000|2022-03-09 15:32:30|3828.79|3828.79|3828.79|3828.79|3828.79|3828.79|3828.79|3828.79|0
1646839960000|2022-03-09 15:32:40|3827.54|3827.54|3827.57|3827.57|3827.73|3827.73|3827.54|3827.54|0
1646839970000|2022-03-09 15:32:50|3827.42|3827.42|3828.04|3828.04|3828.04|3828.04|3827.42|3827.42|0
1646839980000|2022-03-09 15:33:00|3827.86|3827.86|3826.9|3826.9|3827.86|3827.86|3826.9|3826.9|0
1646839990000|2022-03-09 15:33:10|3827.21|3827.21|3827.03|3827.03|3827.21|3827.21|3827.03|3827.03|0
1646840000000|2022-03-09 15:33:20|3826.72|3826.72|3826.61|3826.61|3826.72|3826.72|3826.57|3826.57|0
1646840010000|2022-03-09 15:33:30|3827.23|3827.23|3827.27|3827.27|3827.27|3827.27|3827.23|3827.23|0
1646840020000|2022-03-09 15:33:40|3827.21|3827.21|3827.49|3827.49|3827.49|3827.49|3827.21|3827.21|0
1646840040000|2022-03-09 15:34:00|3828.42|3828.42|3830.13|3830.13|3830.13|3830.13|3828.42|3828.42|0
1646840050000|2022-03-09 15:34:10|3829.5|3829.5|3828.78|3828.78|3829.5|3829.5|3828.78|3828.78|0
1646840060000|2022-03-09 15:34:20|3828.87|3828.87|3828.93|3828.93|3828.93|3828.93|3828.87|3828.87|0
1646840070000|2022-03-09 15:34:30|3829.24|3829.24|3828.56|3828.56|3829.29|3829.29|3828.56|3828.56|0
1646840080000|2022-03-09 15:34:40|3828.25|3828.25|3827.31|3827.31|3828.25|3828.25|3827|3827|0
1646840090000|2022-03-09 15:34:50|3827.41|3827.41|3827.87|3827.87|3827.87|3827.87|3827.25|3827.25|0
1646840100000|2022-03-09 15:35:00|3827.92|3827.92|3827.98|3827.98|3828.04|3828.04|3827.82|3827.82|0
1646840110000|2022-03-09 15:35:10|3827.82|3827.82|3828.12|3828.12|3828.12|3828.12|3827.82|3827.82|0
1646840120000|2022-03-09 15:35:20|3828.36|3828.36|3828.66|3828.66|3828.82|3828.82|3827.89|3827.89|0
1646840130000|2022-03-09 15:35:30|3828.84|3828.84|3828.88|3828.88|3828.88|3828.88|3828.84|3828.84|0
1646840140000|2022-03-09 15:35:40|3829.12|3829.12|3829.24|3829.24|3829.24|3829.24|3829.12|3829.12|0
1646840150000|2022-03-09 15:35:50|3829.55|3829.55|3830.69|3830.69|3830.69|3830.69|3829.55|3829.55|0
1646840160000|2022-03-09 15:36:00|3830.23|3830.23|3828.66|3828.66|3830.23|3830.23|3828.48|3828.48|0
1646840170000|2022-03-09 15:36:10|3828.54|3828.54|3830.06|3830.06|3830.06|3830.06|3828.54|3828.54|0
1646840180000|2022-03-09 15:36:20|3830.1|3830.1|3830.96|3830.96|3830.96|3830.96|3830.1|3830.1|0
1646840190000|2022-03-09 15:36:30|3830.65|3830.65|3831.77|3831.77|3831.86|3831.86|3830.38|3830.38|0
1646840200000|2022-03-09 15:36:40|3831.86|3831.86|3832.84|3832.84|3833.15|3833.15|3831.86|3831.86|0
1646840210000|2022-03-09 15:36:50|3832.68|3832.68|3832.28|3832.28|3833.62|3833.62|3832.28|3832.28|0
1646840220000|2022-03-09 15:37:00|3832.37|3832.37|3831.86|3831.86|3832.57|3832.57|3831.76|3831.76|0
1646840230000|2022-03-09 15:37:10|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|0
1646840240000|2022-03-09 15:37:20|3830.4|3830.4|3830.4|3830.4|3830.4|3830.4|3830.4|3830.4|0
1646840250000|2022-03-09 15:37:30|3831.02|3831.02|3831.48|3831.48|3831.48|3831.48|3831.02|3831.02|0
1646840260000|2022-03-09 15:37:40|3831.52|3831.52|3831.41|3831.41|3831.52|3831.52|3831.41|3831.41|0
1646840270000|2022-03-09 15:37:50|3831.45|3831.45|3832.09|3832.09|3832.09|3832.09|3831.45|3831.45|0
1646840280000|2022-03-09 15:38:00|3832.56|3832.56|3832.59|3832.59|3832.63|3832.63|3832.4|3832.4|0
1646840290000|2022-03-09 15:38:10|3832.68|3832.68|3832.02|3832.02|3832.68|3832.68|3832.02|3832.02|0
1646840300000|2022-03-09 15:38:20|3831.96|3831.96|3832.51|3832.51|3832.51|3832.51|3831.96|3831.96|0
1646840310000|2022-03-09 15:38:30|3832.82|3832.82|3832.82|3832.82|3832.82|3832.82|3832.82|3832.82|0
1646840320000|2022-03-09 15:38:40|3832.2|3832.2|3831.56|3831.56|3832.2|3832.2|3831.56|3831.56|0
1646840340000|2022-03-09 15:39:00|3831.46|3831.46|3830.89|3830.89|3831.62|3831.62|3830.89|3830.89|0
1646840350000|2022-03-09 15:39:10|3830.58|3830.58|3832.43|3832.43|3832.43|3832.43|3830.58|3830.58|0
1646840360000|2022-03-09 15:39:20|3832.58|3832.58|3833.33|3833.33|3833.33|3833.33|3832.58|3832.58|0
1646840370000|2022-03-09 15:39:30|3833.37|3833.37|3834.05|3834.05|3834.05|3834.05|3833.37|3833.37|0
1646840380000|2022-03-09 15:39:40|3834.14|3834.14|3834.14|3834.14|3834.14|3834.14|3834.14|3834.14|0
1646840390000|2022-03-09 15:39:50|3834.59|3834.59|3834.65|3834.65|3834.65|3834.65|3834.59|3834.59|0
1646840400000|2022-03-09 15:40:00|3834.74|3834.74|3836.31|3836.31|3836.31|3836.31|3834.74|3834.74|0
1646840410000|2022-03-09 15:40:10|3836.37|3836.37|3836.28|3836.28|3836.55|3836.55|3836.24|3836.24|0
1646840420000|2022-03-09 15:40:20|3836.34|3836.34|3836.78|3836.78|3836.78|3836.78|3836.34|3836.34|0
1646840430000|2022-03-09 15:40:30|3836.54|3836.54|3836.48|3836.48|3836.54|3836.54|3836.48|3836.48|0
1646840440000|2022-03-09 15:40:40|3836.36|3836.36|3836.56|3836.56|3836.71|3836.71|3836.31|3836.31|0
1646840450000|2022-03-09 15:40:50|3836.25|3836.25|3835.38|3835.38|3836.25|3836.25|3835.38|3835.38|0
1646840460000|2022-03-09 15:41:00|3835.07|3835.07|3835.15|3835.15|3835.15|3835.15|3834.07|3834.07|0
1646840470000|2022-03-09 15:41:10|3834.84|3834.84|3834.53|3834.53|3834.84|3834.84|3834.53|3834.53|0
1646840480000|2022-03-09 15:41:20|3834.62|3834.62|3835.13|3835.13|3835.24|3835.24|3834.62|3834.62|0
1646840490000|2022-03-09 15:41:30|3834.2|3834.2|3832.71|3832.71|3834.35|3834.35|3832.71|3832.71|0
1646840510000|2022-03-09 15:41:50|3833.33|3833.33|3834.44|3834.44|3834.44|3834.44|3833.33|3833.33|0
1646840520000|2022-03-09 15:42:00|3834.35|3834.35|3833.64|3833.64|3834.35|3834.35|3833.64|3833.64|0
1646840530000|2022-03-09 15:42:10|3833.76|3833.76|3833.64|3833.64|3833.76|3833.76|3832.78|3832.78|0
1646840540000|2022-03-09 15:42:20|3833.82|3833.82|3833.98|3833.98|3833.98|3833.98|3833.79|3833.79|0
1646840550000|2022-03-09 15:42:30|3833.92|3833.92|3834.04|3834.04|3834.04|3834.04|3833.92|3833.92|0
1646840560000|2022-03-09 15:42:40|3833.92|3833.92|3834.19|3834.19|3834.23|3834.23|3833.92|3833.92|0
1646840570000|2022-03-09 15:42:50|3834.37|3834.37|3834.8|3834.8|3834.8|3834.8|3834.19|3834.19|0
1646840580000|2022-03-09 15:43:00|3834.9|3834.9|3835.05|3835.05|3835.05|3835.05|3834.82|3834.82|0
1646840590000|2022-03-09 15:43:10|3835.36|3835.36|3835.36|3835.36|3835.36|3835.36|3835.36|3835.36|0
1646840600000|2022-03-09 15:43:20|3835.98|3835.98|3836.32|3836.32|3836.32|3836.32|3835.83|3835.83|0
1646840610000|2022-03-09 15:43:30|3836.23|3836.23|3835.92|3835.92|3836.23|3836.23|3835.92|3835.92|0
1646840620000|2022-03-09 15:43:40|3836.08|3836.08|3835.92|3835.92|3836.08|3836.08|3835.92|3835.92|0
1646840630000|2022-03-09 15:43:50|3836.1|3836.1|3836.37|3836.37|3836.52|3836.52|3836|3836|0
1646840640000|2022-03-09 15:44:00|3836.46|3836.46|3837.16|3837.16|3837.16|3837.16|3836.23|3836.23|0
1646840650000|2022-03-09 15:44:10|3837.47|3837.47|3837.36|3837.36|3837.47|3837.47|3837.36|3837.36|0
1646840660000|2022-03-09 15:44:20|3837.04|3837.04|3837.05|3837.05|3837.05|3837.05|3836.81|3836.81|0
1646840670000|2022-03-09 15:44:30|3837.67|3837.67|3837.67|3837.67|3837.99|3837.99|3837.67|3837.67|0
1646840680000|2022-03-09 15:44:40|3837.63|3837.63|3836.98|3836.98|3837.63|3837.63|3836.86|3836.86|0
1646840690000|2022-03-09 15:44:50|3836.94|3836.94|3836.82|3836.82|3836.94|3836.94|3836.82|3836.82|0
1646840700000|2022-03-09 15:45:00|3837.28|3837.28|3837.38|3837.38|3837.47|3837.47|3837.1|3837.1|0
1646840710000|2022-03-09 15:45:10|3837.65|3837.65|3837.58|3837.58|3837.7|3837.7|3837.58|3837.58|0
1646840720000|2022-03-09 15:45:20|3837.89|3837.89|3838.71|3838.71|3839.02|3839.02|3837.69|3837.69|0
1646840730000|2022-03-09 15:45:30|3838.8|3838.8|3839.08|3839.08|3839.55|3839.55|3838.52|3838.52|0
1646840740000|2022-03-09 15:45:40|3838.77|3838.77|3839.58|3839.58|3839.74|3839.74|3838.77|3838.77|0
1646840750000|2022-03-09 15:45:50|3839.7|3839.7|3839.7|3839.7|3839.7|3839.7|3839.7|3839.7|0
1646840760000|2022-03-09 15:46:00|3839.79|3839.79|3839.64|3839.64|3839.79|3839.79|3839.64|3839.64|0
1646840770000|2022-03-09 15:46:10|3839.82|3839.82|3840.57|3840.57|3840.57|3840.57|3839.82|3839.82|0
1646840780000|2022-03-09 15:46:20|3840.73|3840.73|3841.1|3841.1|3841.2|3841.2|3840.26|3840.26|0
1646840790000|2022-03-09 15:46:30|3841.14|3841.14|3842.57|3842.57|3842.73|3842.73|3841.14|3841.14|0
1646840800000|2022-03-09 15:46:40|3842.63|3842.63|3842.38|3842.38|3842.69|3842.69|3842.07|3842.07|0
1646840820000|2022-03-09 15:47:00|3842.36|3842.36|3841.91|3841.91|3842.36|3842.36|3841.59|3841.59|0
1646840830000|2022-03-09 15:47:10|3841.29|3841.29|3841.29|3841.29|3841.33|3841.33|3841.29|3841.29|0
1646840840000|2022-03-09 15:47:20|3841.91|3841.91|3842|3842|3842.8|3842.8|3841.91|3841.91|0
1646840850000|2022-03-09 15:47:30|3841.76|3841.76|3841.45|3841.45|3841.76|3841.76|3840.83|3840.83|0
1646840860000|2022-03-09 15:47:40|3841.4|3841.4|3840.54|3840.54|3841.4|3841.4|3840.54|3840.54|0
1646840870000|2022-03-09 15:47:50|3839.92|3839.92|3839.92|3839.92|3839.92|3839.92|3838.98|3838.98|0
1646840880000|2022-03-09 15:48:00|3840.47|3840.47|3840.37|3840.37|3840.47|3840.47|3839.66|3839.66|0
1646840890000|2022-03-09 15:48:10|3840.28|3840.28|3839.72|3839.72|3840.28|3840.28|3839.72|3839.72|0
1646840900000|2022-03-09 15:48:20|3839.88|3839.88|3839.69|3839.69|3840.16|3840.16|3839.69|3839.69|0
1646840910000|2022-03-09 15:48:30|3839.54|3839.54|3839.85|3839.85|3839.85|3839.85|3839.54|3839.54|0
1646840920000|2022-03-09 15:48:40|3840.53|3840.53|3840.28|3840.28|3840.53|3840.53|3840.22|3840.22|0
1646840930000|2022-03-09 15:48:50|3840.68|3840.68|3840.84|3840.84|3841.77|3841.77|3840.68|3840.68|0
1646840940000|2022-03-09 15:49:00|3840.68|3840.68|3841.04|3841.04|3841.04|3841.04|3840.32|3840.32|0
1646840950000|2022-03-09 15:49:10|3840.73|3840.73|3841.05|3841.05|3841.05|3841.05|3840.73|3840.73|0
1646840960000|2022-03-09 15:49:20|3840.93|3840.93|3840.93|3840.93|3840.93|3840.93|3840.93|3840.93|0
1646840970000|2022-03-09 15:49:30|3840.87|3840.87|3842.33|3842.33|3843.26|3843.26|3840.87|3840.87|0
1646840980000|2022-03-09 15:49:40|3842.23|3842.23|3843.15|3843.15|3843.15|3843.15|3842.23|3842.23|0
1646840990000|2022-03-09 15:49:50|3843.21|3843.21|3843.04|3843.04|3843.29|3843.29|3843.04|3843.04|0
1646841000000|2022-03-09 15:50:00|3843|3843|3843.04|3843.04|3843.04|3843.04|3843|3843|0
1646841010000|2022-03-09 15:50:10|3843.66|3843.66|3843.21|3843.21|3843.66|3843.66|3843|3843|0
1646841020000|2022-03-09 15:50:20|3843.52|3843.52|3843.26|3843.26|3843.52|3843.52|3843.2|3843.2|0
1646841030000|2022-03-09 15:50:30|3843.31|3843.31|3843|3843|3843.65|3843.65|3843|3843|0
1646841040000|2022-03-09 15:50:40|3843.06|3843.06|3843.06|3843.06|3843.06|3843.06|3843.06|3843.06|0
1646841050000|2022-03-09 15:50:50|3842.97|3842.97|3843.48|3843.48|3843.85|3843.85|3842.92|3842.92|0
1646841060000|2022-03-09 15:51:00|3843.38|3843.38|3842.33|3842.33|3843.38|3843.38|3842.33|3842.33|0
1646841070000|2022-03-09 15:51:10|3842.64|3842.64|3842.64|3842.64|3842.64|3842.64|3842.64|3842.64|0
1646841080000|2022-03-09 15:51:20|3842.7|3842.7|3842.86|3842.86|3842.99|3842.99|3842.7|3842.7|0
1646841090000|2022-03-09 15:51:30|3842.55|3842.55|3842.24|3842.24|3842.55|3842.55|3842.08|3842.08|0
1646841100000|2022-03-09 15:51:40|3841.93|3841.93|3842.24|3842.24|3842.24|3842.24|3841.77|3841.77|0
1646841110000|2022-03-09 15:51:50|3842.55|3842.55|3842.39|3842.39|3842.55|3842.55|3842.39|3842.39|0
1646841120000|2022-03-09 15:52:00|3842.37|3842.37|3844.47|3844.47|3844.47|3844.47|3842.37|3842.37|0
1646841130000|2022-03-09 15:52:10|3844.52|3844.52|3844.01|3844.01|3844.7|3844.7|3844.01|3844.01|0
1646841140000|2022-03-09 15:52:20|3843.24|3843.24|3843.17|3843.17|3843.24|3843.24|3843.08|3843.08|0
1646841150000|2022-03-09 15:52:30|3843.02|3843.02|3843.95|3843.95|3843.95|3843.95|3842.71|3842.71|0
1646841160000|2022-03-09 15:52:40|3844.01|3844.01|3843.18|3843.18|3844.01|3844.01|3842.87|3842.87|0
1646841170000|2022-03-09 15:52:50|3843.19|3843.19|3842.88|3842.88|3843.19|3843.19|3842.88|3842.88|0
1646841190000|2022-03-09 15:53:10|3843.5|3843.5|3843.96|3843.96|3844.28|3844.28|3843.5|3843.5|0
1646841200000|2022-03-09 15:53:20|3843.87|3843.87|3843.69|3843.69|3843.87|3843.87|3843.69|3843.69|0
1646841210000|2022-03-09 15:53:30|3843.77|3843.77|3843.83|3843.83|3844.1|3844.1|3843.77|3843.77|0
1646841220000|2022-03-09 15:53:40|3843.79|3843.79|3842.61|3842.61|3843.79|3843.79|3842.45|3842.45|0
1646841230000|2022-03-09 15:53:50|3842.92|3842.92|3843.14|3843.14|3843.29|3843.29|3842.92|3842.92|0
1646841240000|2022-03-09 15:54:00|3843.23|3843.23|3842.19|3842.19|3843.23|3843.23|3842.13|3842.13|0
1646841250000|2022-03-09 15:54:10|3842.09|3842.09|3841.32|3841.32|3842.09|3842.09|3841.32|3841.32|0
1646841260000|2022-03-09 15:54:20|3841.63|3841.63|3841.74|3841.74|3842.05|3842.05|3841.59|3841.59|0
1646841270000|2022-03-09 15:54:30|3841.83|3841.83|3841.97|3841.97|3841.97|3841.97|3841.74|3841.74|0
1646841280000|2022-03-09 15:54:40|3842.28|3842.28|3842.28|3842.28|3842.28|3842.28|3842.28|3842.28|0
1646841290000|2022-03-09 15:54:50|3842.09|3842.09|3841.92|3841.92|3842.09|3842.09|3841.92|3841.92|0
1646841300000|2022-03-09 15:55:00|3842.16|3842.16|3843.26|3843.26|3843.26|3843.26|3842.16|3842.16|0
1646841310000|2022-03-09 15:55:10|3843.41|3843.41|3842.76|3842.76|3843.41|3843.41|3842.76|3842.76|0
1646841320000|2022-03-09 15:55:20|3842.6|3842.6|3842.57|3842.57|3842.76|3842.76|3842.36|3842.36|0
1646841340000|2022-03-09 15:55:40|3842.45|3842.45|3842.36|3842.36|3842.45|3842.45|3842.14|3842.14|0
1646841350000|2022-03-09 15:55:50|3842.32|3842.32|3842.38|3842.38|3842.69|3842.69|3842.28|3842.28|0
1646841360000|2022-03-09 15:56:00|3841.76|3841.76|3840.97|3840.97|3841.76|3841.76|3840.97|3840.97|0
1646841370000|2022-03-09 15:56:10|3840.91|3840.91|3840.84|3840.84|3840.91|3840.91|3840.84|3840.84|0
1646841380000|2022-03-09 15:56:20|3840.68|3840.68|3840.68|3840.68|3840.99|3840.99|3840.68|3840.68|0
1646841390000|2022-03-09 15:56:30|3840.37|3840.37|3840.99|3840.99|3841.62|3841.62|3840.37|3840.37|0
1646841400000|2022-03-09 15:56:40|3840.06|3840.06|3841.4|3841.4|3841.4|3841.4|3839.97|3839.97|0
1646841410000|2022-03-09 15:56:50|3839.84|3839.84|3838.42|3838.42|3841.09|3841.09|3838.42|3838.42|0
1646841420000|2022-03-09 15:57:00|3838.11|3838.11|3838.64|3838.64|3838.64|3838.64|3837.4|3837.4|0
1646841430000|2022-03-09 15:57:10|3839.26|3839.26|3840.18|3840.18|3840.18|3840.18|3838.52|3838.52|0
1646841440000|2022-03-09 15:57:20|3840.25|3840.25|3839.75|3839.75|3840.25|3840.25|3839.75|3839.75|0
1646841460000|2022-03-09 15:57:40|3839.44|3839.44|3839.75|3839.75|3839.84|3839.84|3839.44|3839.44|0
1646841470000|2022-03-09 15:57:50|3839.87|3839.87|3840.08|3840.08|3840.12|3840.12|3839.87|3839.87|0
1646841480000|2022-03-09 15:58:00|3840.23|3840.23|3840.6|3840.6|3840.79|3840.79|3840.23|3840.23|0
1646841490000|2022-03-09 15:58:10|3840.91|3840.91|3842.89|3842.89|3842.89|3842.89|3840.91|3840.91|0
1646841500000|2022-03-09 15:58:20|3842.7|3842.7|3842.94|3842.94|3842.94|3842.94|3842.7|3842.7|0
1646841520000|2022-03-09 15:58:40|3843.04|3843.04|3842.57|3842.57|3843.04|3843.04|3842.57|3842.57|0
1646841530000|2022-03-09 15:58:50|3842.82|3842.82|3842.67|3842.67|3842.82|3842.82|3842.67|3842.67|0
1646841540000|2022-03-09 15:59:00|3842.69|3842.69|3842.53|3842.53|3843.47|3843.47|3842.26|3842.26|0
1646841560000|2022-03-09 15:59:20|3842.84|3842.84|3843.73|3843.73|3843.86|3843.86|3842.84|3842.84|0
1646841570000|2022-03-09 15:59:30|3843.61|3843.61|3843.86|3843.86|3843.86|3843.86|3843.51|3843.51|0
1646841580000|2022-03-09 15:59:40|3843.56|3843.56|3843.62|3843.62|3843.71|3843.71|3843.56|3843.56|0
1646841590000|2022-03-09 15:59:50|3843.56|3843.56|3843.87|3843.87|3843.87|3843.87|3843.25|3843.25|0
1646841600000|2022-03-09 16:00:00|3843.83|3843.83|3842.85|3842.85|3843.83|3843.83|3842.85|3842.85|0
1646841610000|2022-03-09 16:00:10|3842.76|3842.76|3842.67|3842.67|3842.76|3842.76|3842.67|3842.67|0
1646841620000|2022-03-09 16:00:20|3843.91|3843.91|3843.29|3843.29|3844.84|3844.84|3843.29|3843.29|0
1646841630000|2022-03-09 16:00:30|3843.19|3843.19|3843.84|3843.84|3843.84|3843.84|3843.19|3843.19|0
1646841640000|2022-03-09 16:00:40|3843.79|3843.79|3843.79|3843.79|3844.2|3844.2|3843.48|3843.48|0
1646841650000|2022-03-09 16:00:50|3843.89|3843.89|3842.88|3842.88|3843.89|3843.89|3842.88|3842.88|0
1646841660000|2022-03-09 16:01:00|3843.81|3843.81|3843.81|3843.81|3844.13|3844.13|3842.88|3842.88|0
1646841670000|2022-03-09 16:01:10|3843.19|3843.19|3840.9|3840.9|3843.19|3843.19|3840.9|3840.9|0
1646841680000|2022-03-09 16:01:20|3840.85|3840.85|3841.18|3841.18|3841.8|3841.8|3840.55|3840.55|0
1646841690000|2022-03-09 16:01:30|3840.87|3840.87|3840.9|3840.9|3841.58|3841.58|3840.59|3840.59|0
1646841700000|2022-03-09 16:01:40|3840.96|3840.96|3841.17|3841.17|3841.27|3841.27|3840.96|3840.96|0
1646841710000|2022-03-09 16:01:50|3841.64|3841.64|3840.89|3840.89|3841.64|3841.64|3840.89|3840.89|0
1646841720000|2022-03-09 16:02:00|3841.51|3841.51|3840.73|3840.73|3841.51|3841.51|3840.73|3840.73|0
1646841730000|2022-03-09 16:02:10|3840.64|3840.64|3839.68|3839.68|3840.64|3840.64|3839.68|3839.68|0
1646841740000|2022-03-09 16:02:20|3839.58|3839.58|3839.68|3839.68|3839.68|3839.68|3839.58|3839.58|0
1646841770000|2022-03-09 16:02:50|3839.58|3839.58|3839.7|3839.7|3839.82|3839.82|3839.54|3839.54|0
1646841780000|2022-03-09 16:03:00|3839.39|3839.39|3839.39|3839.39|3839.7|3839.7|3839.08|3839.08|0
1646841790000|2022-03-09 16:03:10|3839.08|3839.08|3838.95|3838.95|3839.08|3839.08|3838.77|3838.77|0
1646841800000|2022-03-09 16:03:20|3838.91|3838.91|3838.5|3838.5|3838.91|3838.91|3838.5|3838.5|0
1646841810000|2022-03-09 16:03:30|3838.48|3838.48|3839.09|3839.09|3839.09|3839.09|3838.48|3838.48|0
1646841820000|2022-03-09 16:03:40|3838.16|3838.16|3838.47|3838.47|3838.47|3838.47|3838.16|3838.16|0
1646841830000|2022-03-09 16:03:50|3839.09|3839.09|3839.74|3839.74|3840.05|3840.05|3839.09|3839.09|0
1646841840000|2022-03-09 16:04:00|3840.05|3840.05|3839.74|3839.74|3840.05|3840.05|3839.74|3839.74|0
1646841850000|2022-03-09 16:04:10|3839.58|3839.58|3840.2|3840.2|3840.2|3840.2|3839.58|3839.58|0
1646841860000|2022-03-09 16:04:20|3840.05|3840.05|3840.14|3840.14|3840.14|3840.14|3840.05|3840.05|0
1646841870000|2022-03-09 16:04:30|3840.08|3840.08|3840.08|3840.08|3840.08|3840.08|3840.08|3840.08|0
1646841880000|2022-03-09 16:04:40|3840.39|3840.39|3840.32|3840.32|3840.39|3840.39|3840.32|3840.32|0
1646841890000|2022-03-09 16:04:50|3840.2|3840.2|3840.18|3840.18|3840.2|3840.2|3840.08|3840.08|0
1646841900000|2022-03-09 16:05:00|3840.02|3840.02|3839.89|3839.89|3840.2|3840.2|3839.89|3839.89|0
1646841910000|2022-03-09 16:05:10|3839.58|3839.58|3840.45|3840.45|3840.45|3840.45|3839.43|3839.43|0
1646841920000|2022-03-09 16:05:20|3841.07|3841.07|3841.18|3841.18|3841.3|3841.3|3840.98|3840.98|0
1646841930000|2022-03-09 16:05:30|3841.14|3841.14|3842.02|3842.02|3842.02|3842.02|3840.77|3840.77|0
1646841940000|2022-03-09 16:05:40|3842.33|3842.33|3842.64|3842.64|3843.12|3843.12|3842.33|3842.33|0
1646841950000|2022-03-09 16:05:50|3841.99|3841.99|3842.34|3842.34|3842.34|3842.34|3841.99|3841.99|0
1646841960000|2022-03-09 16:06:00|3842.25|3842.25|3842.12|3842.12|3842.25|3842.25|3841.92|3841.92|0
1646841970000|2022-03-09 16:06:10|3841.96|3841.96|3841.96|3841.96|3842.19|3842.19|3841.88|3841.88|0
1646841980000|2022-03-09 16:06:20|3842.27|3842.27|3842.56|3842.56|3842.63|3842.63|3842.18|3842.18|0
1646841990000|2022-03-09 16:06:30|3842.44|3842.44|3843.27|3843.27|3843.9|3843.9|3842.44|3842.44|0
1646842000000|2022-03-09 16:06:40|3843.22|3843.22|3844.04|3844.04|3844.04|3844.04|3843.22|3843.22|0
1646842010000|2022-03-09 16:06:50|3843.86|3843.86|3842.2|3842.2|3843.86|3843.86|3842.2|3842.2|0
1646842020000|2022-03-09 16:07:00|3841.83|3841.83|3840.66|3840.66|3841.91|3841.91|3840.54|3840.54|0
1646842030000|2022-03-09 16:07:10|3840.6|3840.6|3840.91|3840.91|3840.91|3840.91|3840.29|3840.29|0
1646842040000|2022-03-09 16:07:20|3841|3841|3841.18|3841.18|3841.18|3841.18|3841|3841|0
1646842050000|2022-03-09 16:07:30|3840.87|3840.87|3841.02|3841.02|3841.02|3841.02|3840.87|3840.87|0
1646842060000|2022-03-09 16:07:40|3841.18|3841.18|3841.02|3841.02|3841.18|3841.18|3841.02|3841.02|0
1646842070000|2022-03-09 16:07:50|3841.07|3841.07|3841.85|3841.85|3841.85|3841.85|3841.02|3841.02|0
1646842080000|2022-03-09 16:08:00|3842.16|3842.16|3842.16|3842.16|3842.16|3842.16|3842.16|3842.16|0
1646842090000|2022-03-09 16:08:10|3842.1|3842.1|3842.44|3842.44|3842.44|3842.44|3842.1|3842.1|0
1646842100000|2022-03-09 16:08:20|3842.62|3842.62|3843|3843|3843.4|3843.4|3842.62|3842.62|0
1646842110000|2022-03-09 16:08:30|3843.62|3843.62|3843.7|3843.7|3843.7|3843.7|3843.62|3843.62|0
1646842130000|2022-03-09 16:08:50|3843.55|3843.55|3842.92|3842.92|3843.55|3843.55|3842.83|3842.83|0
1646842140000|2022-03-09 16:09:00|3842.77|3842.77|3842.93|3842.93|3843.08|3843.08|3842.77|3842.77|0
1646842150000|2022-03-09 16:09:10|3843.24|3843.24|3843.11|3843.11|3843.24|3843.24|3843.11|3843.11|0
1646842160000|2022-03-09 16:09:20|3842.92|3842.92|3842.77|3842.77|3842.98|3842.98|3842.77|3842.77|0
1646842170000|2022-03-09 16:09:30|3842.15|3842.15|3841.84|3841.84|3842.15|3842.15|3841.84|3841.84|0
1646842180000|2022-03-09 16:09:40|3841.68|3841.68|3841.81|3841.81|3841.99|3841.99|3841.68|3841.68|0
1646842190000|2022-03-09 16:09:50|3842.12|3842.12|3842.12|3842.12|3842.12|3842.12|3842.12|3842.12|0
1646842200000|2022-03-09 16:10:00|3842.25|3842.25|3842.34|3842.34|3842.34|3842.34|3842.25|3842.25|0
1646842210000|2022-03-09 16:10:10|3842.38|3842.38|3841.74|3841.74|3842.38|3842.38|3841.69|3841.69|0
1646842220000|2022-03-09 16:10:20|3842.36|3842.36|3841.43|3841.43|3842.67|3842.67|3841.43|3841.43|0
1646842230000|2022-03-09 16:10:30|3841.74|3841.74|3841.74|3841.74|3841.74|3841.74|3841.74|3841.74|0
1646842250000|2022-03-09 16:10:50|3841.78|3841.78|3842.6|3842.6|3842.67|3842.67|3841.74|3841.74|0
1646842260000|2022-03-09 16:11:00|3841.36|3841.36|3841.3|3841.3|3841.36|3841.36|3841.2|3841.2|0
1646842270000|2022-03-09 16:11:10|3841.27|3841.27|3841.23|3841.23|3841.32|3841.32|3841.23|3841.23|0
1646842280000|2022-03-09 16:11:20|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|0
1646842290000|2022-03-09 16:11:30|3841.23|3841.23|3841.37|3841.37|3841.58|3841.58|3840.92|3840.92|0
1646842300000|2022-03-09 16:11:40|3841.99|3841.99|3842.97|3842.97|3843.12|3843.12|3841.99|3841.99|0
1646842310000|2022-03-09 16:11:50|3842.65|3842.65|3842.65|3842.65|3842.65|3842.65|3842.65|3842.65|0
1646842320000|2022-03-09 16:12:00|3842.19|3842.19|3841.63|3841.63|3842.19|3842.19|3841.63|3841.63|0
1646842330000|2022-03-09 16:12:10|3841.61|3841.61|3841.52|3841.52|3841.61|3841.61|3841.52|3841.52|0
1646842340000|2022-03-09 16:12:20|3841.67|3841.67|3841.67|3841.67|3842.29|3842.29|3841.67|3841.67|0
1646842350000|2022-03-09 16:12:30|3841.36|3841.36|3841.21|3841.21|3841.36|3841.36|3840.9|3840.9|0
1646842360000|2022-03-09 16:12:40|3841.11|3841.11|3840.21|3840.21|3841.27|3841.27|3840.21|3840.21|0
1646842370000|2022-03-09 16:12:50|3840.17|3840.17|3840.28|3840.28|3840.28|3840.28|3839.93|3839.93|0
1646842380000|2022-03-09 16:13:00|3840.32|3840.32|3841.01|3841.01|3841.09|3841.09|3840.2|3840.2|0
1646842390000|2022-03-09 16:13:10|3840.39|3840.39|3840.23|3840.23|3840.39|3840.39|3840.23|3840.23|0
1646842400000|2022-03-09 16:13:20|3840.54|3840.54|3841.01|3841.01|3841.01|3841.01|3840.54|3840.54|0
1646842410000|2022-03-09 16:13:30|3841.06|3841.06|3841.93|3841.93|3842.08|3842.08|3841.06|3841.06|0
1646842420000|2022-03-09 16:13:40|3842.02|3842.02|3842.06|3842.06|3842.1|3842.1|3842.02|3842.02|0
1646842430000|2022-03-09 16:13:50|3842.99|3842.99|3842.84|3842.84|3843.62|3843.62|3842.84|3842.84|0
1646842440000|2022-03-09 16:14:00|3842.88|3842.88|3842.81|3842.81|3842.88|3842.88|3842.81|3842.81|0
1646842450000|2022-03-09 16:14:10|3842.78|3842.78|3841.42|3841.42|3842.78|3842.78|3841.23|3841.23|0
1646842460000|2022-03-09 16:14:20|3841.73|3841.73|3841.3|3841.3|3842.11|3842.11|3841.18|3841.18|0
1646842470000|2022-03-09 16:14:30|3841.46|3841.46|3841.64|3841.64|3842.23|3842.23|3841.46|3841.46|0
1646842480000|2022-03-09 16:14:40|3840.24|3840.24|3841.03|3841.03|3841.03|3841.03|3840.24|3840.24|0
1646842490000|2022-03-09 16:14:50|3841.18|3841.18|3840.96|3840.96|3841.28|3841.28|3840.96|3840.96|0
1646842500000|2022-03-09 16:15:00|3840.81|3840.81|3840.04|3840.04|3840.97|3840.97|3840.04|3840.04|0
1646842510000|2022-03-09 16:15:10|3839.95|3839.95|3840.26|3840.26|3840.26|3840.26|3839.95|3839.95|0
1646842520000|2022-03-09 16:15:20|3840.57|3840.57|3840.63|3840.63|3840.67|3840.67|3840.55|3840.55|0
1646842530000|2022-03-09 16:15:30|3840.59|3840.59|3840.9|3840.9|3840.9|3840.9|3840.59|3840.59|0
1646842540000|2022-03-09 16:15:40|3840.99|3840.99|3841.25|3841.25|3841.25|3841.25|3840.63|3840.63|0
1646842550000|2022-03-09 16:15:50|3841.41|3841.41|3840.94|3840.94|3841.41|3841.41|3840.94|3840.94|0
1646842560000|2022-03-09 16:16:00|3841.04|3841.04|3839.95|3839.95|3841.55|3841.55|3839.91|3839.91|0
1646842570000|2022-03-09 16:16:10|3839.91|3839.91|3840.57|3840.57|3840.57|3840.57|3839.91|3839.91|0
1646842580000|2022-03-09 16:16:20|3840.48|3840.48|3841.37|3841.37|3841.41|3841.41|3840.48|3840.48|0
1646842590000|2022-03-09 16:16:30|3841.3|3841.3|3840.89|3840.89|3841.3|3841.3|3840.89|3840.89|0
1646842600000|2022-03-09 16:16:40|3840.93|3840.93|3841.4|3841.4|3841.55|3841.55|3840.93|3840.93|0
1646842610000|2022-03-09 16:16:50|3841.21|3841.21|3841.28|3841.28|3841.52|3841.52|3841.21|3841.21|0
1646842620000|2022-03-09 16:17:00|3841.55|3841.55|3842.34|3842.34|3842.34|3842.34|3841.53|3841.53|0
1646842630000|2022-03-09 16:17:10|3842.65|3842.65|3841.76|3841.76|3842.65|3842.65|3841.76|3841.76|0
1646842640000|2022-03-09 16:17:20|3841.84|3841.84|3842.36|3842.36|3842.83|3842.83|3841.84|3841.84|0
1646842650000|2022-03-09 16:17:30|3842.32|3842.32|3842.88|3842.88|3842.88|3842.88|3842.32|3842.32|0
1646842660000|2022-03-09 16:17:40|3842.78|3842.78|3843.1|3843.1|3843.1|3843.1|3842.78|3842.78|0
1646842670000|2022-03-09 16:17:50|3843|3843|3841.8|3841.8|3843.09|3843.09|3841.8|3841.8|0
1646842680000|2022-03-09 16:18:00|3841.64|3841.64|3842.21|3842.21|3842.58|3842.58|3841.64|3841.64|0
1646842690000|2022-03-09 16:18:10|3842.39|3842.39|3842.29|3842.29|3842.39|3842.39|3842.29|3842.29|0
1646842700000|2022-03-09 16:18:20|3842.06|3842.06|3843.78|3843.78|3843.78|3843.78|3842.06|3842.06|0
1646842710000|2022-03-09 16:18:30|3843.73|3843.73|3843.73|3843.73|3843.79|3843.79|3843.73|3843.73|0
1646842720000|2022-03-09 16:18:40|3843.79|3843.79|3842.92|3842.92|3844.04|3844.04|3842.92|3842.92|0
1646842730000|2022-03-09 16:18:50|3843.13|3843.13|3842.83|3842.83|3843.13|3843.13|3842.73|3842.73|0
1646842740000|2022-03-09 16:19:00|3842.2|3842.2|3841.9|3841.9|3842.2|3842.2|3841.9|3841.9|0
1646842750000|2022-03-09 16:19:10|3841.59|3841.59|3841.63|3841.63|3841.63|3841.63|3841.59|3841.59|0
1646842760000|2022-03-09 16:19:20|3841.72|3841.72|3842.45|3842.45|3842.81|3842.81|3841.72|3841.72|0
1646842770000|2022-03-09 16:19:30|3842.4|3842.4|3842.41|3842.41|3843.37|3843.37|3842.4|3842.4|0
1646842780000|2022-03-09 16:19:40|3842.72|3842.72|3843.03|3843.03|3843.03|3843.03|3842.72|3842.72|0
1646842790000|2022-03-09 16:19:50|3842.94|3842.94|3842.94|3842.94|3842.94|3842.94|3842.94|3842.94|0
1646842800000|2022-03-09 16:20:00|3843.12|3843.12|3844.52|3844.52|3844.52|3844.52|3843.12|3843.12|0
1646842810000|2022-03-09 16:20:10|3844.83|3844.83|3844.05|3844.05|3844.83|3844.83|3844.05|3844.05|0
1646842820000|2022-03-09 16:20:20|3844.13|3844.13|3844|3844|3844.18|3844.18|3844|3844|0
1646842830000|2022-03-09 16:20:30|3844.09|3844.09|3845.8|3845.8|3846.11|3846.11|3843.63|3843.63|0
1646842840000|2022-03-09 16:20:40|3845.95|3845.95|3847.04|3847.04|3847.04|3847.04|3845.95|3845.95|0
1646842850000|2022-03-09 16:20:50|3847.66|3847.66|3847.79|3847.79|3847.82|3847.82|3847.66|3847.66|0
1646842860000|2022-03-09 16:21:00|3847.7|3847.7|3846.52|3846.52|3847.7|3847.7|3846.52|3846.52|0
1646842870000|2022-03-09 16:21:10|3846.83|3846.83|3846.13|3846.13|3847.02|3847.02|3846.08|3846.08|0
1646842880000|2022-03-09 16:21:20|3846.09|3846.09|3844.21|3844.21|3846.09|3846.09|3844.21|3844.21|0
1646842890000|2022-03-09 16:21:30|3844.27|3844.27|3843|3843|3844.33|3844.33|3843|3843|0
1646842900000|2022-03-09 16:21:40|3842.81|3842.81|3840.48|3840.48|3842.81|3842.81|3840.48|3840.48|0
1646842910000|2022-03-09 16:21:50|3841.1|3841.1|3842.35|3842.35|3842.66|3842.66|3841.09|3841.09|0
1646842920000|2022-03-09 16:22:00|3842.44|3842.44|3841.26|3841.26|3842.44|3842.44|3841.26|3841.26|0
1646842930000|2022-03-09 16:22:10|3841.17|3841.17|3840.49|3840.49|3841.17|3841.17|3840.49|3840.49|0
1646842940000|2022-03-09 16:22:20|3840.45|3840.45|3840.63|3840.63|3840.63|3840.63|3840.26|3840.26|0
1646842950000|2022-03-09 16:22:30|3840.95|3840.95|3841.23|3841.23|3841.27|3841.27|3840.95|3840.95|0
1646842960000|2022-03-09 16:22:40|3841.18|3841.18|3841.37|3841.37|3841.58|3841.58|3841.17|3841.17|0
1646842970000|2022-03-09 16:22:50|3841.43|3841.43|3841.51|3841.51|3841.51|3841.51|3841.43|3841.43|0
1646842980000|2022-03-09 16:23:00|3841.79|3841.79|3841.74|3841.74|3842.01|3842.01|3841.7|3841.7|0
1646842990000|2022-03-09 16:23:10|3841.69|3841.69|3841.41|3841.41|3841.69|3841.69|3841.37|3841.37|0
1646843000000|2022-03-09 16:23:20|3841.72|3841.72|3841.87|3841.87|3842.02|3842.02|3841.24|3841.24|0
1646843010000|2022-03-09 16:23:30|3842.02|3842.02|3842.18|3842.18|3842.22|3842.22|3841.71|3841.71|0
1646843020000|2022-03-09 16:23:40|3842.37|3842.37|3842.34|3842.34|3842.45|3842.45|3842.03|3842.03|0
1646843030000|2022-03-09 16:23:50|3842.33|3842.33|3842.67|3842.67|3842.67|3842.67|3842.33|3842.33|0
1646843040000|2022-03-09 16:24:00|3842.2|3842.2|3841.87|3841.87|3842.51|3842.51|3841.82|3841.82|0
1646843050000|2022-03-09 16:24:10|3841.83|3841.83|3842.71|3842.71|3842.71|3842.71|3841.76|3841.76|0
1646843060000|2022-03-09 16:24:20|3842.8|3842.8|3842.71|3842.71|3842.93|3842.93|3842.59|3842.59|0
1646843070000|2022-03-09 16:24:30|3842.8|3842.8|3842.61|3842.61|3843.12|3843.12|3842.61|3842.61|0
1646843080000|2022-03-09 16:24:40|3842.92|3842.92|3842.69|3842.69|3842.92|3842.92|3842.62|3842.62|0
1646843090000|2022-03-09 16:24:50|3842.63|3842.63|3842.63|3842.63|3842.63|3842.63|3842.63|3842.63|0
1646843100000|2022-03-09 16:25:00|3842.72|3842.72|3842.59|3842.59|3843.25|3843.25|3842.41|3842.41|0
1646843110000|2022-03-09 16:25:10|3842.44|3842.44|3842.21|3842.21|3842.56|3842.56|3842.21|3842.21|0
1646843120000|2022-03-09 16:25:20|3842.52|3842.52|3843.32|3843.32|3843.5|3843.5|3842.52|3842.52|0
1646843130000|2022-03-09 16:25:30|3843.14|3843.14|3842.83|3842.83|3843.14|3843.14|3842.52|3842.52|0
1646843140000|2022-03-09 16:25:40|3843.14|3843.14|3843.6|3843.6|3843.6|3843.6|3842.98|3842.98|0
1646843150000|2022-03-09 16:25:50|3843.39|3843.39|3842.73|3842.73|3843.39|3843.39|3842.73|3842.73|0
1646843160000|2022-03-09 16:26:00|3842.42|3842.42|3844.21|3844.21|3844.21|3844.21|3842.35|3842.35|0
1646843170000|2022-03-09 16:26:10|3844.1|3844.1|3844.71|3844.71|3844.71|3844.71|3844.1|3844.1|0
1646843180000|2022-03-09 16:26:20|3844.4|3844.4|3843.76|3843.76|3844.4|3844.4|3843.72|3843.72|0
1646843190000|2022-03-09 16:26:30|3844.07|3844.07|3844.39|3844.39|3844.7|3844.7|3844.07|3844.07|0
1646843200000|2022-03-09 16:26:40|3844.21|3844.21|3845.29|3845.29|3845.29|3845.29|3844.21|3844.21|0
1646843210000|2022-03-09 16:26:50|3845.92|3845.92|3845.96|3845.96|3846.6|3846.6|3845.61|3845.61|0
1646843220000|2022-03-09 16:27:00|3846.58|3846.58|3846.37|3846.37|3846.58|3846.58|3846.37|3846.37|0
1646843230000|2022-03-09 16:27:10|3846.36|3846.36|3847.98|3847.98|3848.22|3848.22|3846.3|3846.3|0
1646843240000|2022-03-09 16:27:20|3847.94|3847.94|3848.6|3848.6|3849.06|3849.06|3847.94|3847.94|0
1646843250000|2022-03-09 16:27:30|3848.44|3848.44|3849.02|3849.02|3849.02|3849.02|3848.29|3848.29|0
1646843260000|2022-03-09 16:27:40|3849.1|3849.1|3849.32|3849.32|3849.53|3849.53|3849.1|3849.1|0
1646843270000|2022-03-09 16:27:50|3849.41|3849.41|3848.82|3848.82|3849.41|3849.41|3848.71|3848.71|0
1646843280000|2022-03-09 16:28:00|3848.51|3848.51|3848.08|3848.08|3848.6|3848.6|3848.08|3848.08|0
1646843290000|2022-03-09 16:28:10|3848.03|3848.03|3848.37|3848.37|3848.83|3848.83|3848.03|3848.03|0
1646843300000|2022-03-09 16:28:20|3848.46|3848.46|3848.62|3848.62|3848.8|3848.8|3848.44|3848.44|0
1646843310000|2022-03-09 16:28:30|3848.44|3848.44|3849.16|3849.16|3849.26|3849.26|3848.44|3848.44|0
1646843320000|2022-03-09 16:28:40|3848.85|3848.85|3847.92|3847.92|3848.85|3848.85|3847.61|3847.61|0
1646843330000|2022-03-09 16:28:50|3848.55|3848.55|3849.52|3849.52|3849.52|3849.52|3848.55|3848.55|0
1646843340000|2022-03-09 16:29:00|3849.83|3849.83|3850.28|3850.28|3850.28|3850.28|3849.43|3849.43|0
1646843350000|2022-03-09 16:29:10|3850.32|3850.32|3850.88|3850.88|3851.06|3851.06|3850.32|3850.32|0
1646843360000|2022-03-09 16:29:20|3850.56|3850.56|3849.73|3849.73|3850.56|3850.56|3849.68|3849.68|0
1646843370000|2022-03-09 16:29:30|3849.75|3849.75|3849.05|3849.05|3849.92|3849.92|3848.84|3848.84|0
1646843380000|2022-03-09 16:29:40|3848.94|3848.94|3847.93|3847.93|3848.94|3848.94|3847.84|3847.84|0
1646843390000|2022-03-09 16:29:50|3847.16|3847.16|3846.16|3846.16|3847.47|3847.47|3845.77|3845.77|0
1646900100000|2022-03-10 08:15:00|3813.67|3813.67|3814.12|3814.12|3815.18|3815.18|3813.66|3813.66|0
1646900110000|2022-03-10 08:15:10|3814.74|3814.74|3818.48|3818.48|3818.48|3818.48|3814.74|3814.74|0
1646900120000|2022-03-10 08:15:20|3818.18|3818.18|3816.64|3816.64|3818.42|3818.42|3816.64|3816.64|0
1646900130000|2022-03-10 08:15:30|3817.1|3817.1|3818.19|3818.19|3818.19|3818.19|3817.1|3817.1|0
1646900140000|2022-03-10 08:15:40|3817.89|3817.89|3819.93|3819.93|3820.61|3820.61|3817.81|3817.81|0
1646900150000|2022-03-10 08:15:50|3820.24|3820.24|3817.21|3817.21|3820.24|3820.24|3817.21|3817.21|0
1646900160000|2022-03-10 08:16:00|3817.33|3817.33|3817.04|3817.04|3818.28|3818.28|3816.73|3816.73|0
1646900170000|2022-03-10 08:16:10|3817.66|3817.66|3814.77|3814.77|3817.66|3817.66|3814.5|3814.5|0
1646900180000|2022-03-10 08:16:20|3816.02|3816.02|3815.03|3815.03|3816.74|3816.74|3814.72|3814.72|0
1646900190000|2022-03-10 08:16:30|3815.15|3815.15|3814.16|3814.16|3815.18|3815.18|3813.39|3813.39|0
1646900200000|2022-03-10 08:16:40|3813.85|3813.85|3813.23|3813.23|3813.85|3813.85|3812.61|3812.61|0
1646900210000|2022-03-10 08:16:50|3812.92|3812.92|3815.25|3815.25|3815.25|3815.25|3812.92|3812.92|0
1646900220000|2022-03-10 08:17:00|3815.18|3815.18|3816.87|3816.87|3816.87|3816.87|3815.18|3815.18|0
1646900230000|2022-03-10 08:17:10|3816.78|3816.78|3817.23|3817.23|3817.23|3817.23|3816.78|3816.78|0
1646900240000|2022-03-10 08:17:20|3817.27|3817.27|3823.49|3823.49|3823.49|3823.49|3817.27|3817.27|0
1646900250000|2022-03-10 08:17:30|3823|3823|3821.24|3821.24|3823|3823|3821.24|3821.24|0
1646900260000|2022-03-10 08:17:40|3822.48|3822.48|3822.02|3822.02|3822.48|3822.48|3822.02|3822.02|0
1646900270000|2022-03-10 08:17:50|3821.98|3821.98|3822.6|3822.6|3822.91|3822.91|3821.98|3821.98|0
1646900280000|2022-03-10 08:18:00|3822.29|3822.29|3822.71|3822.71|3822.71|3822.71|3821.98|3821.98|0
1646900290000|2022-03-10 08:18:10|3823.33|3823.33|3822.34|3822.34|3823.33|3823.33|3822.08|3822.08|0
1646900300000|2022-03-10 08:18:20|3821.71|3821.71|3821.2|3821.2|3821.71|3821.71|3820.79|3820.79|0
1646900310000|2022-03-10 08:18:30|3821.08|3821.08|3819.58|3819.58|3821.44|3821.44|3819.58|3819.58|0
1646900320000|2022-03-10 08:18:40|3819.12|3819.12|3817.95|3817.95|3819.12|3819.12|3817.95|3817.95|0
1646900330000|2022-03-10 08:18:50|3818.42|3818.42|3819.73|3819.73|3819.73|3819.73|3818.32|3818.32|0
1646900340000|2022-03-10 08:19:00|3819.42|3819.42|3817.4|3817.4|3820.72|3820.72|3817.4|3817.4|0
1646900350000|2022-03-10 08:19:10|3816.16|3816.16|3816.96|3816.96|3818.64|3818.64|3816.16|3816.16|0
1646900360000|2022-03-10 08:19:20|3816.65|3816.65|3817.8|3817.8|3817.8|3817.8|3816.43|3816.43|0
1646900370000|2022-03-10 08:19:30|3816.87|3816.87|3817.33|3817.33|3817.64|3817.64|3815.93|3815.93|0
1646900380000|2022-03-10 08:19:40|3818.27|3818.27|3817.5|3817.5|3818.27|3818.27|3817.31|3817.31|0
1646900390000|2022-03-10 08:19:50|3818.12|3818.12|3819.36|3819.36|3819.36|3819.36|3818.12|3818.12|0
1646900400000|2022-03-10 08:20:00|3819.67|3819.67|3821.19|3821.19|3821.5|3821.5|3819.67|3819.67|0
1646900410000|2022-03-10 08:20:10|3821.04|3821.04|3819.95|3819.95|3821.04|3821.04|3819.64|3819.64|0
1646900420000|2022-03-10 08:20:20|3820.26|3820.26|3821.38|3821.38|3821.53|3821.53|3820.26|3820.26|0
1646900430000|2022-03-10 08:20:30|3821.19|3821.19|3820.66|3820.66|3821.19|3821.19|3820.51|3820.51|0
1646900440000|2022-03-10 08:20:40|3820.97|3820.97|3819.68|3819.68|3821.12|3821.12|3819.1|3819.1|0
1646900450000|2022-03-10 08:20:50|3819.51|3819.51|3822.99|3822.99|3822.99|3822.99|3819.51|3819.51|0
1646900460000|2022-03-10 08:21:00|3822.9|3822.9|3822.43|3822.43|3823.83|3823.83|3822.12|3822.12|0
1646900470000|2022-03-10 08:21:10|3822.65|3822.65|3820|3820|3823.16|3823.16|3819.46|3819.46|0
1646900480000|2022-03-10 08:21:20|3819.84|3819.84|3817.58|3817.58|3819.84|3819.84|3817.57|3817.57|0
1646900490000|2022-03-10 08:21:30|3817.49|3817.49|3819.04|3819.04|3819.04|3819.04|3817.49|3817.49|0
1646900500000|2022-03-10 08:21:40|3818.95|3818.95|3818.95|3818.95|3818.95|3818.95|3818.95|3818.95|0
1646900510000|2022-03-10 08:21:50|3818.71|3818.71|3818.74|3818.74|3818.87|3818.87|3818.55|3818.55|0
1646900520000|2022-03-10 08:22:00|3818.86|3818.86|3819.02|3819.02|3819.02|3819.02|3818.39|3818.39|0
1646900530000|2022-03-10 08:22:10|3819.95|3819.95|3818.46|3818.46|3819.95|3819.95|3818.46|3818.46|0
1646900540000|2022-03-10 08:22:20|3818.3|3818.3|3818.11|3818.11|3818.3|3818.3|3817.52|3817.52|0
1646900550000|2022-03-10 08:22:30|3817.18|3817.18|3816.6|3816.6|3817.53|3817.53|3815.98|3815.98|0
1646900560000|2022-03-10 08:22:40|3816.29|3816.29|3816.16|3816.16|3816.29|3816.29|3815.98|3815.98|0
1646900570000|2022-03-10 08:22:50|3816.47|3816.47|3816.6|3816.6|3816.6|3816.6|3816.47|3816.47|0
1646900580000|2022-03-10 08:23:00|3815.35|3815.35|3814.89|3814.89|3815.35|3815.35|3814.89|3814.89|0
1646900590000|2022-03-10 08:23:10|3814.8|3814.8|3814.23|3814.23|3815.2|3815.2|3814.23|3814.23|0
1646900600000|2022-03-10 08:23:20|3814.54|3814.54|3814.47|3814.47|3814.86|3814.86|3814.16|3814.16|0
1646900610000|2022-03-10 08:23:30|3814.78|3814.78|3817.65|3817.65|3817.65|3817.65|3814.78|3814.78|0
1646900620000|2022-03-10 08:23:40|3818.27|3818.27|3819.1|3819.1|3819.1|3819.1|3818.17|3818.17|0
1646900630000|2022-03-10 08:23:50|3818.64|3818.64|3818.46|3818.46|3818.64|3818.64|3818.46|3818.46|0
1646900640000|2022-03-10 08:24:00|3818.52|3818.52|3820.12|3820.12|3820.12|3820.12|3817.59|3817.59|0
1646900650000|2022-03-10 08:24:10|3820.27|3820.27|3820.7|3820.7|3820.76|3820.76|3820.27|3820.27|0
1646900660000|2022-03-10 08:24:20|3820.86|3820.86|3821.19|3821.19|3821.29|3821.29|3820.86|3820.86|0
1646900670000|2022-03-10 08:24:30|3821.34|3821.34|3822.74|3822.74|3822.74|3822.74|3820.89|3820.89|0
1646900680000|2022-03-10 08:24:40|3822.62|3822.62|3822.24|3822.24|3823.58|3823.58|3822.24|3822.24|0
1646900690000|2022-03-10 08:24:50|3822.18|3822.18|3823.17|3823.17|3823.23|3823.23|3822.18|3822.18|0
1646900700000|2022-03-10 08:25:00|3823.36|3823.36|3823.32|3823.32|3823.58|3823.58|3822.8|3822.8|0
1646900710000|2022-03-10 08:25:10|3823.48|3823.48|3824.86|3824.86|3825.1|3825.1|3823.48|3823.48|0
1646900720000|2022-03-10 08:25:20|3824.58|3824.58|3824.89|3824.89|3825.05|3825.05|3824.58|3824.58|0
1646900730000|2022-03-10 08:25:30|3825.08|3825.08|3825.39|3825.39|3825.39|3825.39|3825.08|3825.08|0
1646900740000|2022-03-10 08:25:40|3825.7|3825.7|3826.32|3826.32|3826.32|3826.32|3825.39|3825.39|0
1646900750000|2022-03-10 08:25:50|3825.91|3825.91|3825.99|3825.99|3825.99|3825.99|3825.75|3825.75|0
1646900760000|2022-03-10 08:26:00|3826.46|3826.46|3827.89|3827.89|3827.95|3827.95|3826.3|3826.3|0
1646900770000|2022-03-10 08:26:10|3828.2|3828.2|3826.13|3826.13|3828.2|3828.2|3826.13|3826.13|0
1646900780000|2022-03-10 08:26:20|3825.66|3825.66|3826.07|3826.07|3826.91|3826.91|3825.66|3825.66|0
1646900790000|2022-03-10 08:26:30|3825.44|3825.44|3826.38|3826.38|3826.38|3826.38|3824.83|3824.83|0
1646900800000|2022-03-10 08:26:40|3826.56|3826.56|3827.63|3827.63|3827.63|3827.63|3826.4|3826.4|0
1646900810000|2022-03-10 08:26:50|3827.54|3827.54|3827.54|3827.54|3827.54|3827.54|3827.54|3827.54|0
1646900820000|2022-03-10 08:27:00|3827.85|3827.85|3826.66|3826.66|3828.72|3828.72|3826.61|3826.61|0
1646900830000|2022-03-10 08:27:10|3825.1|3825.1|3825.95|3825.95|3826.5|3826.5|3825.01|3825.01|0
1646900840000|2022-03-10 08:27:20|3825.85|3825.85|3826.52|3826.52|3826.55|3826.55|3825.59|3825.59|0
1646900850000|2022-03-10 08:27:30|3826.4|3826.4|3825.75|3825.75|3826.71|3826.71|3825.75|3825.75|0
1646900860000|2022-03-10 08:27:40|3824.98|3824.98|3825.9|3825.9|3825.9|3825.9|3824.98|3824.98|0
1646900870000|2022-03-10 08:27:50|3825.75|3825.75|3825.57|3825.57|3825.75|3825.75|3825.57|3825.57|0
1646900880000|2022-03-10 08:28:00|3824.33|3824.33|3824.05|3824.05|3824.33|3824.33|3824.05|3824.05|0
1646900890000|2022-03-10 08:28:10|3824.36|3824.36|3823.68|3823.68|3824.45|3824.45|3823.68|3823.68|0
1646900900000|2022-03-10 08:28:20|3823.5|3823.5|3823.96|3823.96|3823.96|3823.96|3823.5|3823.5|0
1646900910000|2022-03-10 08:28:30|3824.15|3824.15|3827.74|3827.74|3827.74|3827.74|3824.15|3824.15|0
1646900920000|2022-03-10 08:28:40|3828.36|3828.36|3829.1|3829.1|3829.57|3829.57|3828.36|3828.36|0
1646900930000|2022-03-10 08:28:50|3829.13|3829.13|3829.97|3829.97|3829.97|3829.97|3828.58|3828.58|0
1646900940000|2022-03-10 08:29:00|3830.91|3830.91|3830.91|3830.91|3830.91|3830.91|3830.91|3830.91|0
1646900950000|2022-03-10 08:29:10|3830.75|3830.75|3830.6|3830.6|3830.94|3830.94|3830.6|3830.6|0
1646900960000|2022-03-10 08:29:20|3831.22|3831.22|3830.85|3830.85|3831.78|3831.78|3830.85|3830.85|0
1646900970000|2022-03-10 08:29:30|3831.78|3831.78|3832.25|3832.25|3832.25|3832.25|3831.78|3831.78|0
1646900980000|2022-03-10 08:29:40|3832.13|3832.13|3830.33|3830.33|3832.19|3832.19|3830.33|3830.33|0
1646900990000|2022-03-10 08:29:50|3830.64|3830.64|3832.54|3832.54|3832.79|3832.79|3830.64|3830.64|0
1646901000000|2022-03-10 08:30:00|3831.91|3831.91|3832.96|3832.96|3833.08|3833.08|3831.69|3831.69|0
1646901010000|2022-03-10 08:30:10|3832.03|3832.03|3833.08|3833.08|3833.08|3833.08|3831.41|3831.41|0
1646901020000|2022-03-10 08:30:20|3833.26|3833.26|3833.76|3833.76|3834.41|3834.41|3833.17|3833.17|0
1646901030000|2022-03-10 08:30:30|3833.85|3833.85|3835.02|3835.02|3835.18|3835.18|3833.85|3833.85|0
1646901040000|2022-03-10 08:30:40|3834.87|3834.87|3836.11|3836.11|3836.11|3836.11|3834.87|3834.87|0
1646901050000|2022-03-10 08:30:50|3835.8|3835.8|3835.8|3835.8|3835.8|3835.8|3835.8|3835.8|0
1646901060000|2022-03-10 08:31:00|3835.18|3835.18|3832.91|3832.91|3835.4|3835.4|3832.6|3832.6|0
1646901070000|2022-03-10 08:31:10|3831.98|3831.98|3832.19|3832.19|3832.19|3832.19|3831.88|3831.88|0
1646901080000|2022-03-10 08:31:20|3832.04|3832.04|3832.97|3832.97|3832.97|3832.97|3832.04|3832.04|0
1646901090000|2022-03-10 08:31:30|3833.59|3833.59|3834.99|3834.99|3835.14|3835.14|3833.59|3833.59|0
1646901100000|2022-03-10 08:31:40|3835.92|3835.92|3835.74|3835.74|3835.92|3835.92|3835.74|3835.74|0
1646901110000|2022-03-10 08:31:50|3834.81|3834.81|3834.4|3834.4|3834.81|3834.81|3834.4|3834.4|0
1646901120000|2022-03-10 08:32:00|3834.56|3834.56|3829.84|3829.84|3834.56|3834.56|3829.84|3829.84|0
1646901130000|2022-03-10 08:32:10|3829.53|3829.53|3826.43|3826.43|3829.53|3829.53|3826.43|3826.43|0
1646901140000|2022-03-10 08:32:20|3827.05|3827.05|3824.67|3824.67|3827.05|3827.05|3824.67|3824.67|0
1646901150000|2022-03-10 08:32:30|3825.29|3825.29|3825.91|3825.91|3827.15|3827.15|3825.29|3825.29|0
1646901160000|2022-03-10 08:32:40|3826.06|3826.06|3826.65|3826.65|3826.65|3826.65|3825.26|3825.26|0
1646901170000|2022-03-10 08:32:50|3826.34|3826.34|3825.77|3825.77|3826.39|3826.39|3825.62|3825.62|0
1646901180000|2022-03-10 08:33:00|3825.92|3825.92|3826.11|3826.11|3827.04|3827.04|3825.61|3825.61|0
1646901190000|2022-03-10 08:33:10|3826.06|3826.06|3823.54|3823.54|3826.06|3826.06|3823.54|3823.54|0
1646901200000|2022-03-10 08:33:20|3823.85|3823.85|3823.85|3823.85|3824.04|3824.04|3823.54|3823.54|0
1646901210000|2022-03-10 08:33:30|3823.76|3823.76|3823.16|3823.16|3823.78|3823.78|3823.16|3823.16|0
1646901220000|2022-03-10 08:33:40|3822.69|3822.69|3822.63|3822.63|3822.85|3822.85|3822.47|3822.47|0
1646901230000|2022-03-10 08:33:50|3822.68|3822.68|3822.32|3822.32|3822.68|3822.68|3822.32|3822.32|0
1646901240000|2022-03-10 08:34:00|3823.26|3823.26|3824.33|3824.33|3824.33|3824.33|3823.26|3823.26|0
1646901250000|2022-03-10 08:34:10|3825.17|3825.17|3825.15|3825.15|3826.26|3826.26|3825.08|3825.08|0
1646901260000|2022-03-10 08:34:20|3825.77|3825.77|3825.34|3825.34|3825.77|3825.77|3825.34|3825.34|0
1646901270000|2022-03-10 08:34:30|3826.27|3826.27|3828.13|3828.13|3828.13|3828.13|3826.27|3826.27|0
1646901280000|2022-03-10 08:34:40|3828.44|3828.44|3827.99|3827.99|3828.44|3828.44|3827.99|3827.99|0
1646901290000|2022-03-10 08:34:50|3828.92|3828.92|3829.43|3829.43|3829.81|3829.81|3828.92|3828.92|0
1646901300000|2022-03-10 08:35:00|3829.12|3829.12|3829.12|3829.12|3829.12|3829.12|3829.12|3829.12|0
1646901310000|2022-03-10 08:35:10|3829.43|3829.43|3829.55|3829.55|3830.88|3830.88|3829.43|3829.43|0
1646901320000|2022-03-10 08:35:20|3830.48|3830.48|3829.51|3829.51|3830.48|3830.48|3829.36|3829.36|0
1646901330000|2022-03-10 08:35:30|3829.56|3829.56|3832.56|3832.56|3832.56|3832.56|3829.56|3829.56|0
1646901340000|2022-03-10 08:35:40|3832.25|3832.25|3831.25|3831.25|3832.49|3832.49|3831.25|3831.25|0
1646901350000|2022-03-10 08:35:50|3831.22|3831.22|3829.93|3829.93|3831.22|3831.22|3829.52|3829.52|0
1646901360000|2022-03-10 08:36:00|3830.05|3830.05|3829.64|3829.64|3830.05|3830.05|3829.64|3829.64|0
1646901370000|2022-03-10 08:36:10|3829.74|3829.74|3828.5|3828.5|3829.74|3829.74|3828.5|3828.5|0
1646901380000|2022-03-10 08:36:20|3829.43|3829.43|3829.59|3829.59|3829.59|3829.59|3829.43|3829.43|0
1646901400000|2022-03-10 08:36:40|3829.77|3829.77|3830.83|3830.83|3830.83|3830.83|3829.77|3829.77|0
1646901410000|2022-03-10 08:36:50|3831.2|3831.2|3832.83|3832.83|3833.76|3833.76|3831.2|3831.2|0
1646901420000|2022-03-10 08:37:00|3833.45|3833.45|3833.83|3833.83|3834.38|3834.38|3833.14|3833.14|0
1646901430000|2022-03-10 08:37:10|3833.89|3833.89|3833.42|3833.42|3834.04|3834.04|3833.42|3833.42|0
1646901440000|2022-03-10 08:37:20|3833.84|3833.84|3833.8|3833.8|3833.86|3833.86|3833.8|3833.8|0
1646901450000|2022-03-10 08:37:30|3833.33|3833.33|3835.73|3835.73|3835.73|3835.73|3833.28|3833.28|0
1646901460000|2022-03-10 08:37:40|3835.64|3835.64|3833.33|3833.33|3835.64|3835.64|3833.33|3833.33|0
1646901470000|2022-03-10 08:37:50|3833.15|3833.15|3833.03|3833.03|3833.15|3833.15|3833.03|3833.03|0
1646901480000|2022-03-10 08:38:00|3832.97|3832.97|3832.97|3832.97|3832.97|3832.97|3832.97|3832.97|0
1646901490000|2022-03-10 08:38:10|3833.28|3833.28|3833.95|3833.95|3834.57|3834.57|3833.28|3833.28|0
1646901500000|2022-03-10 08:38:20|3834.11|3834.11|3832.95|3832.95|3834.26|3834.26|3832.58|3832.58|0
1646901510000|2022-03-10 08:38:30|3833.04|3833.04|3833.45|3833.45|3833.45|3833.45|3832.95|3832.95|0
1646901520000|2022-03-10 08:38:40|3833.91|3833.91|3833.6|3833.6|3833.91|3833.91|3833.6|3833.6|0
1646901530000|2022-03-10 08:38:50|3833.42|3833.42|3833.57|3833.57|3834.35|3834.35|3833.42|3833.42|0
1646901540000|2022-03-10 08:39:00|3833.88|3833.88|3833.98|3833.98|3833.98|3833.98|3833.88|3833.88|0
1646901550000|2022-03-10 08:39:10|3833.67|3833.67|3834.13|3834.13|3834.13|3834.13|3832.89|3832.89|0
1646901560000|2022-03-10 08:39:20|3834.25|3834.25|3835.8|3835.8|3835.8|3835.8|3834.25|3834.25|0
1646901570000|2022-03-10 08:39:30|3836.42|3836.42|3836.6|3836.6|3836.66|3836.66|3836.42|3836.42|0
1646901580000|2022-03-10 08:39:40|3836.69|3836.69|3838.87|3838.87|3838.87|3838.87|3836.69|3836.69|0
1646901590000|2022-03-10 08:39:50|3838.25|3838.25|3837.3|3837.3|3838.25|3838.25|3836.87|3836.87|0
1646901600000|2022-03-10 08:40:00|3836.68|3836.68|3835.6|3835.6|3836.99|3836.99|3835.36|3835.36|0
1646901610000|2022-03-10 08:40:10|3836.07|3836.07|3835.88|3835.88|3836.69|3836.69|3835.88|3835.88|0
1646901620000|2022-03-10 08:40:20|3835.72|3835.72|3833.99|3833.99|3835.72|3835.72|3833.99|3833.99|0
1646901630000|2022-03-10 08:40:30|3833.68|3833.68|3833.14|3833.14|3833.68|3833.68|3833.14|3833.14|0
1646901640000|2022-03-10 08:40:40|3833.44|3833.44|3833.44|3833.44|3833.44|3833.44|3833.44|3833.44|0
1646901650000|2022-03-10 08:40:50|3834.06|3834.06|3835.33|3835.33|3835.33|3835.33|3833.9|3833.9|0
1646901660000|2022-03-10 08:41:00|3835.48|3835.48|3835.95|3835.95|3835.95|3835.95|3835.48|3835.48|0
1646901670000|2022-03-10 08:41:10|3836.88|3836.88|3836.57|3836.57|3837.04|3837.04|3836.42|3836.42|0
1646901680000|2022-03-10 08:41:20|3836.81|3836.81|3839.14|3839.14|3839.24|3839.24|3836.81|3836.81|0
1646901690000|2022-03-10 08:41:30|3839.33|3839.33|3838.69|3838.69|3839.33|3839.33|3838.69|3838.69|0
1646901700000|2022-03-10 08:41:40|3838.87|3838.87|3837.91|3837.91|3839.64|3839.64|3837.91|3837.91|0
1646901710000|2022-03-10 08:41:50|3838.22|3838.22|3838.22|3838.22|3838.22|3838.22|3838.22|3838.22|0
1646901720000|2022-03-10 08:42:00|3837.76|3837.76|3837.67|3837.67|3840.86|3840.86|3837.67|3837.67|0
1646901730000|2022-03-10 08:42:10|3837.98|3837.98|3838.72|3838.72|3838.72|3838.72|3837.98|3837.98|0
1646901740000|2022-03-10 08:42:20|3838.81|3838.81|3842.04|3842.04|3842.04|3842.04|3838.81|3838.81|0
1646901750000|2022-03-10 08:42:30|3842.1|3842.1|3843.68|3843.68|3843.8|3843.8|3842.1|3842.1|0
1646901760000|2022-03-10 08:42:40|3843.53|3843.53|3845.85|3845.85|3846.17|3846.17|3843.53|3843.53|0
1646901770000|2022-03-10 08:42:50|3846.31|3846.31|3846.47|3846.47|3846.47|3846.47|3846.31|3846.31|0
1646901780000|2022-03-10 08:43:00|3846.74|3846.74|3847.08|3847.08|3847.08|3847.08|3846.74|3846.74|0
1646901790000|2022-03-10 08:43:10|3847.09|3847.09|3848.83|3848.83|3849.59|3849.59|3847.09|3847.09|0
1646901800000|2022-03-10 08:43:20|3849.14|3849.14|3849.11|3849.11|3849.14|3849.14|3848.83|3848.83|0
1646901810000|2022-03-10 08:43:30|3849.02|3849.02|3851|3851|3851|3851|3849.02|3849.02|0
1646901820000|2022-03-10 08:43:40|3850.38|3850.38|3850.77|3850.77|3851.45|3851.45|3850.38|3850.38|0
1646901830000|2022-03-10 08:43:50|3850.61|3850.61|3849.08|3849.08|3850.61|3850.61|3849.08|3849.08|0
1646901840000|2022-03-10 08:44:00|3849.23|3849.23|3849.85|3849.85|3850.78|3850.78|3849.23|3849.23|0
1646901850000|2022-03-10 08:44:10|3850.16|3850.16|3849.57|3849.57|3850.16|3850.16|3849.54|3849.54|0
1646901860000|2022-03-10 08:44:20|3849.88|3849.88|3850.34|3850.34|3850.34|3850.34|3849.88|3849.88|0
1646901870000|2022-03-10 08:44:30|3850.65|3850.65|3850.65|3850.65|3850.65|3850.65|3850.65|3850.65|0
1646901880000|2022-03-10 08:44:40|3850.57|3850.57|3852.18|3852.18|3852.18|3852.18|3850.57|3850.57|0
1646901890000|2022-03-10 08:44:50|3851.94|3851.94|3851.67|3851.67|3852.26|3852.26|3851.63|3851.63|0
1646901900000|2022-03-10 08:45:00|3850.43|3850.43|3848.91|3848.91|3850.74|3850.74|3848.91|3848.91|0
1646901910000|2022-03-10 08:45:10|3849.84|3849.84|3849.69|3849.69|3850.15|3850.15|3849.69|3849.69|0
1646901920000|2022-03-10 08:45:20|3848.6|3848.6|3848.29|3848.29|3848.91|3848.91|3848.29|3848.29|0
1646901930000|2022-03-10 08:45:30|3848.45|3848.45|3848.1|3848.1|3848.45|3848.45|3847.79|3847.79|0
1646901940000|2022-03-10 08:45:40|3847.47|3847.47|3847.32|3847.32|3847.47|3847.47|3847.16|3847.16|0
1646901950000|2022-03-10 08:45:50|3846.7|3846.7|3846.35|3846.35|3846.7|3846.7|3845.61|3845.61|0
1646901960000|2022-03-10 08:46:00|3847.29|3847.29|3845.36|3845.36|3847.29|3847.29|3843.3|3843.3|0
1646901970000|2022-03-10 08:46:10|3845.45|3845.45|3848.54|3848.54|3848.54|3848.54|3845.45|3845.45|0
1646901980000|2022-03-10 08:46:20|3848.42|3848.42|3849.2|3849.2|3849.2|3849.2|3848.42|3848.42|0
1646901990000|2022-03-10 08:46:30|3849.29|3849.29|3847.71|3847.71|3849.29|3849.29|3847.71|3847.71|0
1646902000000|2022-03-10 08:46:40|3847.09|3847.09|3846.78|3846.78|3847.71|3847.71|3846.78|3846.78|0
1646902010000|2022-03-10 08:46:50|3845.97|3845.97|3843.52|3843.52|3845.97|3845.97|3843.21|3843.21|0
1646902020000|2022-03-10 08:47:00|3843.68|3843.68|3844.21|3844.21|3844.21|3844.21|3843.58|3843.58|0
1646902030000|2022-03-10 08:47:10|3844.39|3844.39|3844.86|3844.86|3844.86|3844.86|3844.39|3844.39|0
1646902040000|2022-03-10 08:47:20|3845.23|3845.23|3846.69|3846.69|3846.69|3846.69|3845.13|3845.13|0
1646902050000|2022-03-10 08:47:30|3847.31|3847.31|3846.19|3846.19|3847.31|3847.31|3844.85|3844.85|0
1646902060000|2022-03-10 08:47:40|3846.1|3846.1|3845.86|3845.86|3846.1|3846.1|3845.51|3845.51|0
1646902070000|2022-03-10 08:47:50|3845.24|3845.24|3845.42|3845.42|3845.42|3845.42|3845.24|3845.24|0
1646902080000|2022-03-10 08:48:00|3846.36|3846.36|3846.9|3846.9|3846.9|3846.9|3846.36|3846.36|0
1646902090000|2022-03-10 08:48:10|3846.59|3846.59|3848.03|3848.03|3848.34|3848.34|3846.59|3846.59|0
1646902100000|2022-03-10 08:48:20|3847.09|3847.09|3844.65|3844.65|3847.09|3847.09|3844.65|3844.65|0
1646902110000|2022-03-10 08:48:30|3844.46|3844.46|3843.54|3843.54|3844.65|3844.65|3843.54|3843.54|0
1646902120000|2022-03-10 08:48:40|3843.69|3843.69|3843.69|3843.69|3843.69|3843.69|3843.69|3843.69|0
1646902130000|2022-03-10 08:48:50|3844.62|3844.62|3844.81|3844.81|3844.81|3844.81|3844.62|3844.62|0
1646902140000|2022-03-10 08:49:00|3844.9|3844.9|3842.94|3842.94|3844.9|3844.9|3842.94|3842.94|0
1646902150000|2022-03-10 08:49:10|3842.63|3842.63|3841.46|3841.46|3842.63|3842.63|3841.15|3841.15|0
1646902160000|2022-03-10 08:49:20|3842.08|3842.08|3843.43|3843.43|3843.78|3843.78|3842.08|3842.08|0
1646902170000|2022-03-10 08:49:30|3842.97|3842.97|3842.35|3842.35|3842.97|3842.97|3842.35|3842.35|0
1646902180000|2022-03-10 08:49:40|3842.97|3842.97|3843.36|3843.36|3843.36|3843.36|3842.97|3842.97|0
1646902200000|2022-03-10 08:50:00|3843.98|3843.98|3844.88|3844.88|3844.88|3844.88|3843.8|3843.8|0
1646902210000|2022-03-10 08:50:10|3844.42|3844.42|3845.75|3845.75|3845.75|3845.75|3844.42|3844.42|0
1646902220000|2022-03-10 08:50:20|3845.63|3845.63|3845.63|3845.63|3845.63|3845.63|3845.63|3845.63|0
1646902230000|2022-03-10 08:50:30|3845.94|3845.94|3845.76|3845.76|3845.94|3845.94|3845.44|3845.44|0
1646902240000|2022-03-10 08:50:40|3845.44|3845.44|3844.51|3844.51|3845.44|3845.44|3844.51|3844.51|0
1646902250000|2022-03-10 08:50:50|3843.59|3843.59|3841.35|3841.35|3843.89|3843.89|3840.83|3840.83|0
1646902260000|2022-03-10 08:51:00|3841.54|3841.54|3842.71|3842.71|3842.71|3842.71|3841.54|3841.54|0
1646902270000|2022-03-10 08:51:10|3842.94|3842.94|3842.94|3842.94|3843.26|3843.26|3842.94|3842.94|0
1646902280000|2022-03-10 08:51:20|3842.48|3842.48|3841.64|3841.64|3842.57|3842.57|3841.55|3841.55|0
1646902290000|2022-03-10 08:51:30|3841.02|3841.02|3841.18|3841.18|3841.18|3841.18|3840.55|3840.55|0
1646902300000|2022-03-10 08:51:40|3840.87|3840.87|3841.17|3841.17|3841.17|3841.17|3840.87|3840.87|0
1646902310000|2022-03-10 08:51:50|3841.33|3841.33|3842.45|3842.45|3842.45|3842.45|3841.33|3841.33|0
1646902320000|2022-03-10 08:52:00|3842.14|3842.14|3842.45|3842.45|3842.45|3842.45|3842.14|3842.14|0
1646902330000|2022-03-10 08:52:10|3842.76|3842.76|3843.66|3843.66|3843.66|3843.66|3842.76|3842.76|0
1646902340000|2022-03-10 08:52:20|3843.81|3843.81|3844.12|3844.12|3844.12|3844.12|3843.81|3843.81|0
1646902350000|2022-03-10 08:52:30|3844.28|3844.28|3843.47|3843.47|3845.67|3845.67|3843.47|3843.47|0
1646902360000|2022-03-10 08:52:40|3843.32|3843.32|3843.19|3843.19|3843.5|3843.5|3842.88|3842.88|0
1646902370000|2022-03-10 08:52:50|3843.81|3843.81|3843.5|3843.5|3843.81|3843.81|3843.5|3843.5|0
1646902380000|2022-03-10 08:53:00|3842.26|3842.26|3841.19|3841.19|3842.88|3842.88|3841.19|3841.19|0
1646902390000|2022-03-10 08:53:10|3840.57|3840.57|3841.43|3841.43|3841.58|3841.58|3840.57|3840.57|0
1646902400000|2022-03-10 08:53:20|3841.12|3841.12|3842.43|3842.43|3842.81|3842.81|3840.11|3840.11|0
1646902410000|2022-03-10 08:53:30|3842.46|3842.46|3842.74|3842.74|3843.36|3843.36|3842.43|3842.43|0
1646902420000|2022-03-10 08:53:40|3842.43|3842.43|3843.16|3843.16|3843.16|3843.16|3842.43|3842.43|0
1646902430000|2022-03-10 08:53:50|3842.7|3842.7|3841.68|3841.68|3842.7|3842.7|3841.61|3841.61|0
1646902440000|2022-03-10 08:54:00|3841.96|3841.96|3842.62|3842.62|3842.62|3842.62|3841.69|3841.69|0
1646902450000|2022-03-10 08:54:10|3842.93|3842.93|3844.06|3844.06|3844.06|3844.06|3842.93|3842.93|0
1646902460000|2022-03-10 08:54:20|3844.15|3844.15|3844.93|3844.93|3845.55|3845.55|3844.15|3844.15|0
1646902470000|2022-03-10 08:54:30|3844.62|3844.62|3842.39|3842.39|3844.62|3844.62|3842.39|3842.39|0
1646902490000|2022-03-10 08:54:50|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|0
1646902500000|2022-03-10 08:55:00|3843.02|3843.02|3841.55|3841.55|3843.66|3843.66|3841.55|3841.55|0
1646902510000|2022-03-10 08:55:10|3840.61|3840.61|3841.93|3841.93|3841.93|3841.93|3840.61|3840.61|0
1646902520000|2022-03-10 08:55:20|3841.77|3841.77|3842.08|3842.08|3842.08|3842.08|3841.77|3841.77|0
1646902530000|2022-03-10 08:55:30|3842.24|3842.24|3841.87|3841.87|3842.24|3842.24|3841.28|3841.28|0
1646902540000|2022-03-10 08:55:40|3841.92|3841.92|3843.34|3843.34|3843.34|3843.34|3841.92|3841.92|0
1646902550000|2022-03-10 08:55:50|3843.58|3843.58|3843.45|3843.45|3843.58|3843.58|3843.27|3843.27|0
1646902560000|2022-03-10 08:56:00|3842.83|3842.83|3842.39|3842.39|3843.19|3843.19|3842.39|3842.39|0
1646902570000|2022-03-10 08:56:10|3842.02|3842.02|3841.48|3841.48|3842.13|3842.13|3841.12|3841.12|0
1646902580000|2022-03-10 08:56:20|3841.43|3841.43|3841.37|3841.37|3841.49|3841.49|3841.37|3841.37|0
1646902590000|2022-03-10 08:56:30|3841.25|3841.25|3840.9|3840.9|3841.25|3841.25|3840.63|3840.63|0
1646902600000|2022-03-10 08:56:40|3840.97|3840.97|3841.68|3841.68|3841.68|3841.68|3840.88|3840.88|0
1646902610000|2022-03-10 08:56:50|3841.87|3841.87|3841.87|3841.87|3841.87|3841.87|3841.87|3841.87|0
1646902620000|2022-03-10 08:57:00|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|0
1646902630000|2022-03-10 08:57:10|3843.57|3843.57|3843.04|3843.04|3843.57|3843.57|3842.95|3842.95|0
1646902640000|2022-03-10 08:57:20|3843.35|3843.35|3843.82|3843.82|3843.82|3843.82|3843.35|3843.35|0
1646902650000|2022-03-10 08:57:30|3844.13|3844.13|3844.85|3844.85|3844.85|3844.85|3844.13|3844.13|0
1646902660000|2022-03-10 08:57:40|3844.54|3844.54|3844.85|3844.85|3844.85|3844.85|3844.54|3844.54|0
1646902670000|2022-03-10 08:57:50|3844.8|3844.8|3846.51|3846.51|3846.51|3846.51|3844.33|3844.33|0
1646902680000|2022-03-10 08:58:00|3845.58|3845.58|3844.28|3844.28|3845.58|3845.58|3843.97|3843.97|0
1646902690000|2022-03-10 08:58:10|3844.65|3844.65|3844.65|3844.65|3844.65|3844.65|3844.65|3844.65|0
1646902700000|2022-03-10 08:58:20|3844.55|3844.55|3845.33|3845.33|3845.64|3845.64|3844.55|3844.55|0
1646902710000|2022-03-10 08:58:30|3845.05|3845.05|3845.05|3845.05|3845.05|3845.05|3845.05|3845.05|0
1646902720000|2022-03-10 08:58:40|3844.12|3844.12|3843.96|3843.96|3844.12|3844.12|3843.96|3843.96|0
1646902730000|2022-03-10 08:58:50|3843.81|3843.81|3844.74|3844.74|3844.74|3844.74|3843.81|3843.81|0
1646902740000|2022-03-10 08:59:00|3845.05|3845.05|3844.43|3844.43|3845.05|3845.05|3844.43|3844.43|0
1646902750000|2022-03-10 08:59:10|3844.12|3844.12|3844.07|3844.07|3844.12|3844.12|3843.76|3843.76|0
1646902760000|2022-03-10 08:59:20|3844.38|3844.38|3843.55|3843.55|3844.38|3844.38|3843.55|3843.55|0
1646902770000|2022-03-10 08:59:30|3843.37|3843.37|3843.53|3843.53|3843.53|3843.53|3843.27|3843.27|0
1646902790000|2022-03-10 08:59:50|3844.43|3844.43|3844.25|3844.25|3844.49|3844.49|3843.94|3843.94|0
1646902800000|2022-03-10 09:00:00|3845.49|3845.49|3852.62|3852.62|3852.62|3852.62|3844.19|3844.19|0
1646902810000|2022-03-10 09:00:10|3851.22|3851.22|3853.04|3853.04|3858.24|3858.24|3851.22|3851.22|0
1646902820000|2022-03-10 09:00:20|3852.84|3852.84|3856.37|3856.37|3856.37|3856.37|3849.01|3849.01|0
1646902830000|2022-03-10 09:00:30|3856.99|3856.99|3852.34|3852.34|3858.57|3858.57|3852.34|3852.34|0
1646902840000|2022-03-10 09:00:40|3851.72|3851.72|3847.21|3847.21|3851.72|3851.72|3845.97|3845.97|0
1646902850000|2022-03-10 09:00:50|3847.4|3847.4|3848.96|3848.96|3848.96|3848.96|3847.4|3847.4|0
1646902860000|2022-03-10 09:01:00|3849.42|3849.42|3851.43|3851.43|3851.65|3851.65|3849.42|3849.42|0
1646902870000|2022-03-10 09:01:10|3851.24|3851.24|3850.4|3850.4|3851.34|3851.34|3849.78|3849.78|0
1646902880000|2022-03-10 09:01:20|3850.72|3850.72|3850.72|3850.72|3850.81|3850.81|3850.72|3850.72|0
1646902890000|2022-03-10 09:01:30|3850.56|3850.56|3850.99|3850.99|3850.99|3850.99|3850.1|3850.1|0
1646902900000|2022-03-10 09:01:40|3851.08|3851.08|3851.5|3851.5|3852.5|3852.5|3851.08|3851.08|0
1646902910000|2022-03-10 09:01:50|3851.34|3851.34|3848.58|3848.58|3852.18|3852.18|3848.58|3848.58|0
1646902920000|2022-03-10 09:02:00|3847.81|3847.81|3849.82|3849.82|3849.82|3849.82|3847.81|3847.81|0
1646902930000|2022-03-10 09:02:10|3849.51|3849.51|3849.89|3849.89|3849.89|3849.89|3849.51|3849.51|0
1646902940000|2022-03-10 09:02:20|3849.83|3849.83|3849.01|3849.01|3850.06|3850.06|3848.91|3848.91|0
1646902950000|2022-03-10 09:02:30|3848.7|3848.7|3848.66|3848.66|3848.75|3848.75|3848.66|3848.66|0
1646902960000|2022-03-10 09:02:40|3848.59|3848.59|3848.06|3848.06|3849.21|3849.21|3847.97|3847.97|0
1646902980000|2022-03-10 09:03:00|3848.1|3848.1|3847.03|3847.03|3848.1|3848.1|3847.02|3847.02|0
1646902990000|2022-03-10 09:03:10|3847.8|3847.8|3847.5|3847.5|3848.11|3848.11|3847.5|3847.5|0
1646903000000|2022-03-10 09:03:20|3847.45|3847.45|3847.5|3847.5|3848.13|3848.13|3847.45|3847.45|0
1646903010000|2022-03-10 09:03:30|3846.57|3846.57|3846.05|3846.05|3846.57|3846.57|3845.34|3845.34|0
1646903020000|2022-03-10 09:03:40|3845.96|3845.96|3845.52|3845.52|3845.96|3845.96|3845.34|3845.34|0
1646903030000|2022-03-10 09:03:50|3845.62|3845.62|3845.47|3845.47|3845.71|3845.71|3845.41|3845.41|0
1646903040000|2022-03-10 09:04:00|3845.78|3845.78|3848.21|3848.21|3848.42|3848.42|3845.78|3845.78|0
1646903050000|2022-03-10 09:04:10|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|0
1646903060000|2022-03-10 09:04:20|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|0
1646903080000|2022-03-10 09:04:40|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|0
1646903090000|2022-03-10 09:04:50|3849.53|3849.53|3849.32|3849.32|3849.53|3849.53|3849.32|3849.32|0
1646903100000|2022-03-10 09:05:00|3849.64|3849.64|3848.39|3848.39|3849.64|3849.64|3848.39|3848.39|0
1646903110000|2022-03-10 09:05:10|3847.77|3847.77|3846.05|3846.05|3847.77|3847.77|3846.05|3846.05|0
1646903120000|2022-03-10 09:05:20|3845.44|3845.44|3846.34|3846.34|3846.34|3846.34|3845.1|3845.1|0
1646903130000|2022-03-10 09:05:30|3846.03|3846.03|3845.45|3845.45|3846.03|3846.03|3845.45|3845.45|0
1646903140000|2022-03-10 09:05:40|3845.14|3845.14|3845.3|3845.3|3845.43|3845.43|3845.12|3845.12|0
1646903150000|2022-03-10 09:05:50|3845.77|3845.77|3844.55|3844.55|3845.77|3845.77|3844.37|3844.37|0
1646903160000|2022-03-10 09:06:00|3844.65|3844.65|3846.89|3846.89|3846.89|3846.89|3844.65|3844.65|0
1646903170000|2022-03-10 09:06:10|3846.27|3846.27|3846.41|3846.41|3846.41|3846.41|3846.13|3846.13|0
1646903180000|2022-03-10 09:06:20|3846.44|3846.44|3846.72|3846.72|3846.72|3846.72|3846.44|3846.44|0
1646903190000|2022-03-10 09:06:30|3847.02|3847.02|3847.67|3847.67|3847.67|3847.67|3847.02|3847.02|0
1646903200000|2022-03-10 09:06:40|3848.13|3848.13|3848.23|3848.23|3848.32|3848.32|3848.13|3848.13|0
1646903210000|2022-03-10 09:06:50|3849.47|3849.47|3849.82|3849.82|3849.82|3849.82|3849.47|3849.47|0
1646903220000|2022-03-10 09:07:00|3850.1|3850.1|3849.19|3849.19|3850.41|3850.41|3849.19|3849.19|0
1646903230000|2022-03-10 09:07:10|3849.82|3849.82|3848.22|3848.22|3849.82|3849.82|3848.22|3848.22|0
1646903240000|2022-03-10 09:07:20|3847.45|3847.45|3847.45|3847.45|3847.45|3847.45|3847.45|3847.45|0
1646903250000|2022-03-10 09:07:30|3848.53|3848.53|3849.15|3849.15|3849.15|3849.15|3848.53|3848.53|0
1646903260000|2022-03-10 09:07:40|3849.43|3849.43|3851.45|3851.45|3851.45|3851.45|3849.43|3849.43|0
1646903270000|2022-03-10 09:07:50|3851.48|3851.48|3851.16|3851.16|3851.78|3851.78|3851.16|3851.16|0
1646903280000|2022-03-10 09:08:00|3851.78|3851.78|3851.16|3851.16|3851.78|3851.78|3851.16|3851.16|0
1646903290000|2022-03-10 09:08:10|3851.01|3851.01|3851.51|3851.51|3851.51|3851.51|3850.57|3850.57|0
1646903300000|2022-03-10 09:08:20|3851.82|3851.82|3850.26|3850.26|3852.44|3852.44|3849.33|3849.33|0
1646903310000|2022-03-10 09:08:30|3850.57|3850.57|3852.38|3852.38|3852.38|3852.38|3850.57|3850.57|0
1646903320000|2022-03-10 09:08:40|3852.68|3852.68|3853.31|3853.31|3853.31|3853.31|3852.68|3852.68|0
1646903330000|2022-03-10 09:08:50|3853|3853|3853.87|3853.87|3853.87|3853.87|3852.81|3852.81|0
1646903340000|2022-03-10 09:09:00|3853.92|3853.92|3855.6|3855.6|3855.6|3855.6|3853.74|3853.74|0
1646903350000|2022-03-10 09:09:10|3854.98|3854.98|3853.92|3853.92|3854.98|3854.98|3853.74|3853.74|0
1646903360000|2022-03-10 09:09:20|3853.61|3853.61|3853.3|3853.3|3854.24|3854.24|3852.99|3852.99|0
1646903370000|2022-03-10 09:09:30|3852.99|3852.99|3853.88|3853.88|3854.45|3854.45|3852.99|3852.99|0
1646903380000|2022-03-10 09:09:40|3854.19|3854.19|3854.71|3854.71|3854.71|3854.71|3854.19|3854.19|0
1646903390000|2022-03-10 09:09:50|3854.66|3854.66|3854.9|3854.9|3855.28|3855.28|3854.66|3854.66|0
1646903400000|2022-03-10 09:10:00|3856.14|3856.14|3856.41|3856.41|3856.41|3856.41|3856.14|3856.14|0
1646903410000|2022-03-10 09:10:10|3856.25|3856.25|3856.56|3856.56|3856.56|3856.56|3856.25|3856.25|0
1646903420000|2022-03-10 09:10:20|3856.41|3856.41|3855.95|3855.95|3856.41|3856.41|3855.95|3855.95|0
1646903430000|2022-03-10 09:10:30|3856.04|3856.04|3856.63|3856.63|3856.63|3856.63|3856.04|3856.04|0
1646903440000|2022-03-10 09:10:40|3857.87|3857.87|3860.72|3860.72|3861.5|3861.5|3857.87|3857.87|0
1646903450000|2022-03-10 09:10:50|3860.44|3860.44|3860.75|3860.75|3860.75|3860.75|3860.44|3860.44|0
1646903460000|2022-03-10 09:11:00|3860.8|3860.8|3860.85|3860.85|3861.11|3861.11|3860.8|3860.8|0
1646903470000|2022-03-10 09:11:10|3860.57|3860.57|3859.98|3859.98|3860.57|3860.57|3859.98|3859.98|0
1646903480000|2022-03-10 09:11:20|3860.61|3860.61|3858.65|3858.65|3860.61|3860.61|3858.65|3858.65|0
1646903490000|2022-03-10 09:11:30|3858.56|3858.56|3856.16|3856.16|3858.56|3858.56|3855.85|3855.85|0
1646903500000|2022-03-10 09:11:40|3857.5|3857.5|3857.88|3857.88|3857.88|3857.88|3857.5|3857.5|0
1646903520000|2022-03-10 09:12:00|3857.78|3857.78|3856.23|3856.23|3857.78|3857.78|3856.08|3856.08|0
1646903530000|2022-03-10 09:12:10|3856.85|3856.85|3856.95|3856.95|3856.95|3856.95|3856.85|3856.85|0
1646903540000|2022-03-10 09:12:20|3857.04|3857.04|3857.16|3857.16|3857.35|3857.35|3857.04|3857.04|0
1646903550000|2022-03-10 09:12:30|3857.21|3857.21|3855.88|3855.88|3857.21|3857.21|3855.42|3855.42|0
1646903560000|2022-03-10 09:12:40|3854.63|3854.63|3856.19|3856.19|3856.5|3856.5|3854.32|3854.32|0
1646903570000|2022-03-10 09:12:50|3856.81|3856.81|3856.81|3856.81|3856.81|3856.81|3856.81|3856.81|0
1646903580000|2022-03-10 09:13:00|3857.09|3857.09|3857.1|3857.1|3857.1|3857.1|3856.16|3856.16|0
1646903590000|2022-03-10 09:13:10|3857.41|3857.41|3857.41|3857.41|3857.41|3857.41|3857.41|3857.41|0
1646903600000|2022-03-10 09:13:20|3856.95|3856.95|3856.95|3856.95|3856.95|3856.95|3856.95|3856.95|0
1646903610000|2022-03-10 09:13:30|3857.25|3857.25|3858.19|3858.19|3858.5|3858.5|3857.25|3857.25|0
1646903620000|2022-03-10 09:13:40|3858.28|3858.28|3859.25|3859.25|3859.31|3859.31|3857.88|3857.88|0
1646903630000|2022-03-10 09:13:50|3858.62|3858.62|3858.62|3858.62|3858.62|3858.62|3858.62|3858.62|0
1646903640000|2022-03-10 09:14:00|3858.94|3858.94|3856.11|3856.11|3858.94|3858.94|3856.11|3856.11|0
1646903650000|2022-03-10 09:14:10|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|0
1646903660000|2022-03-10 09:14:20|3857.41|3857.41|3858.18|3858.18|3858.18|3858.18|3857.41|3857.41|0
1646903670000|2022-03-10 09:14:30|3858.35|3858.35|3856.51|3856.51|3858.67|3858.67|3856.51|3856.51|0
1646903680000|2022-03-10 09:14:40|3856.41|3856.41|3856.41|3856.41|3856.41|3856.41|3856.41|3856.41|0
1646903690000|2022-03-10 09:14:50|3856.32|3856.32|3855.33|3855.33|3857.25|3857.25|3855.33|3855.33|0
1646903700000|2022-03-10 09:15:00|3855.42|3855.42|3856.04|3856.04|3856.04|3856.04|3855.42|3855.42|0
1646903710000|2022-03-10 09:15:10|3855.99|3855.99|3855.99|3855.99|3855.99|3855.99|3855.99|3855.99|0
1646903720000|2022-03-10 09:15:20|3855.92|3855.92|3856.75|3856.75|3856.92|3856.92|3855.9|3855.9|0
1646903730000|2022-03-10 09:15:30|3856.91|3856.91|3857.28|3857.28|3857.28|3857.28|3856.91|3856.91|0
1646903740000|2022-03-10 09:15:40|3857.59|3857.59|3858.75|3858.75|3858.79|3858.79|3857.59|3857.59|0
1646903750000|2022-03-10 09:15:50|3858.13|3858.13|3858.04|3858.04|3858.22|3858.22|3858.04|3858.04|0
1646903760000|2022-03-10 09:16:00|3857.42|3857.42|3857.36|3857.36|3857.59|3857.59|3857.36|3857.36|0
1646903770000|2022-03-10 09:16:10|3857.18|3857.18|3857.28|3857.28|3857.28|3857.28|3857.18|3857.18|0
1646903780000|2022-03-10 09:16:20|3857.9|3857.9|3858.27|3858.27|3858.27|3858.27|3857.9|3857.9|0
1646903800000|2022-03-10 09:16:40|3858.18|3858.18|3858.18|3858.18|3858.18|3858.18|3858.18|3858.18|0
1646903810000|2022-03-10 09:16:50|3859.42|3859.42|3860.91|3860.91|3860.91|3860.91|3859.42|3859.42|0
1646903820000|2022-03-10 09:17:00|3861.03|3861.03|3860.81|3860.81|3861.03|3861.03|3860.81|3860.81|0
1646903830000|2022-03-10 09:17:10|3861.12|3861.12|3861.12|3861.12|3861.12|3861.12|3861.12|3861.12|0
1646903840000|2022-03-10 09:17:20|3861.27|3861.27|3861.9|3861.9|3861.9|3861.9|3861.27|3861.27|0
1646903850000|2022-03-10 09:17:30|3861.8|3861.8|3861.8|3861.8|3861.8|3861.8|3861.8|3861.8|0
1646903860000|2022-03-10 09:17:40|3861.65|3861.65|3861.56|3861.56|3861.65|3861.65|3861.56|3861.56|0
1646903870000|2022-03-10 09:17:50|3862.18|3862.18|3862.18|3862.18|3862.18|3862.18|3862.18|3862.18|0
1646903880000|2022-03-10 09:18:00|3861.87|3861.87|3861.45|3861.45|3861.92|3861.92|3861.45|3861.45|0
1646903890000|2022-03-10 09:18:10|3861.64|3861.64|3860.55|3860.55|3861.64|3861.64|3860.55|3860.55|0
1646903900000|2022-03-10 09:18:20|3860.24|3860.24|3859.53|3859.53|3860.24|3860.24|3859.53|3859.53|0
1646903910000|2022-03-10 09:18:30|3860.46|3860.46|3860.55|3860.55|3860.55|3860.55|3860.46|3860.46|0
1646903920000|2022-03-10 09:18:40|3859.93|3859.93|3861.33|3861.33|3861.33|3861.33|3859.93|3859.93|0
1646903930000|2022-03-10 09:18:50|3860.4|3860.4|3860.71|3860.71|3860.71|3860.71|3860.09|3860.09|0
1646903940000|2022-03-10 09:19:00|3861.33|3861.33|3861.99|3861.99|3861.99|3861.99|3861.15|3861.15|0
1646903950000|2022-03-10 09:19:10|3862.55|3862.55|3862.55|3862.55|3862.55|3862.55|3862.55|3862.55|0
1646903960000|2022-03-10 09:19:20|3862.46|3862.46|3861.52|3861.52|3862.46|3862.46|3861.52|3861.52|0
1646903970000|2022-03-10 09:19:30|3861.34|3861.34|3861.38|3861.38|3861.38|3861.38|3861.29|3861.29|0
1646903980000|2022-03-10 09:19:40|3861.2|3861.2|3861.51|3861.51|3861.51|3861.51|3861.2|3861.2|0
1646903990000|2022-03-10 09:19:50|3861.7|3861.7|3861.89|3861.89|3861.89|3861.89|3861.7|3861.7|0
1646904010000|2022-03-10 09:20:10|3862.07|3862.07|3863|3863|3863|3863|3861.45|3861.45|0
1646904020000|2022-03-10 09:20:20|3862.91|3862.91|3862.75|3862.75|3862.91|3862.91|3862.75|3862.75|0
1646904030000|2022-03-10 09:20:30|3862.57|3862.57|3861.87|3861.87|3862.7|3862.7|3861.47|3861.47|0
1646904040000|2022-03-10 09:20:40|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|0
1646904050000|2022-03-10 09:20:50|3862.4|3862.4|3860.41|3860.41|3862.59|3862.59|3860.41|3860.41|0
1646904060000|2022-03-10 09:21:00|3859.79|3859.79|3859.61|3859.61|3859.79|3859.79|3858.99|3858.99|0
1646904070000|2022-03-10 09:21:10|3859.52|3859.52|3859.52|3859.52|3859.52|3859.52|3859.36|3859.36|0
1646904080000|2022-03-10 09:21:20|3859.43|3859.43|3859.51|3859.51|3859.51|3859.51|3859.43|3859.43|0
1646904090000|2022-03-10 09:21:30|3858.58|3858.58|3858|3858|3858.58|3858.58|3857.95|3857.95|0
1646904100000|2022-03-10 09:21:40|3857.69|3857.69|3858.31|3858.31|3858.31|3858.31|3857.69|3857.69|0
1646904110000|2022-03-10 09:21:50|3858.59|3858.59|3858.88|3858.88|3858.88|3858.88|3858.59|3858.59|0
1646904120000|2022-03-10 09:22:00|3859.82|3859.82|3858.88|3858.88|3859.82|3859.82|3858.88|3858.88|0
1646904130000|2022-03-10 09:22:10|3859.19|3859.19|3858.68|3858.68|3859.19|3859.19|3858.68|3858.68|0
1646904140000|2022-03-10 09:22:20|3858.59|3858.59|3858.4|3858.4|3858.59|3858.59|3858.4|3858.4|0
1646904150000|2022-03-10 09:22:30|3858.09|3858.09|3857.02|3857.02|3858.13|3858.13|3857.02|3857.02|0
1646904160000|2022-03-10 09:22:40|3856.86|3856.86|3856.08|3856.08|3856.86|3856.86|3855.31|3855.31|0
1646904170000|2022-03-10 09:22:50|3856.39|3856.39|3855.41|3855.41|3856.39|3856.39|3855.41|3855.41|0
1646904180000|2022-03-10 09:23:00|3855.77|3855.77|3854.77|3854.77|3855.89|3855.89|3854.77|3854.77|0
1646904190000|2022-03-10 09:23:10|3853.21|3853.21|3853.21|3853.21|3853.21|3853.21|3853.21|3853.21|0
1646904200000|2022-03-10 09:23:20|3853.4|3853.4|3853.36|3853.36|3853.4|3853.4|3853.36|3853.36|0
1646904210000|2022-03-10 09:23:30|3853.26|3853.26|3853.26|3853.26|3853.26|3853.26|3853.26|3853.26|0
1646904220000|2022-03-10 09:23:40|3852.95|3852.95|3851.75|3851.75|3852.95|3852.95|3851.75|3851.75|0
1646904230000|2022-03-10 09:23:50|3851.13|3851.13|3851.43|3851.43|3851.43|3851.43|3850.35|3850.35|0
1646904250000|2022-03-10 09:24:10|3851.74|3851.74|3850.62|3850.62|3851.74|3851.74|3850.62|3850.62|0
1646904260000|2022-03-10 09:24:20|3850.6|3850.6|3848.95|3848.95|3850.6|3850.6|3848.95|3848.95|0
1646904270000|2022-03-10 09:24:30|3849.26|3849.26|3848.81|3848.81|3849.26|3849.26|3848.37|3848.37|0
1646904280000|2022-03-10 09:24:40|3849.12|3849.12|3847.88|3847.88|3849.12|3849.12|3847.88|3847.88|0
1646904290000|2022-03-10 09:24:50|3847.85|3847.85|3846.29|3846.29|3847.85|3847.85|3846.29|3846.29|0
1646904300000|2022-03-10 09:25:00|3846.11|3846.11|3846.11|3846.11|3846.11|3846.11|3846.11|3846.11|0
1646904310000|2022-03-10 09:25:10|3845.8|3845.8|3846.42|3846.42|3846.42|3846.42|3845.8|3845.8|0
1646904320000|2022-03-10 09:25:20|3846.11|3846.11|3846.27|3846.27|3846.27|3846.27|3845.33|3845.33|0
1646904330000|2022-03-10 09:25:30|3845.96|3845.96|3844.59|3844.59|3845.96|3845.96|3844.59|3844.59|0
1646904350000|2022-03-10 09:25:50|3843.51|3843.51|3843.66|3843.66|3843.66|3843.66|3843.51|3843.51|0
1646904360000|2022-03-10 09:26:00|3844.28|3844.28|3844|3844|3844.28|3844.28|3844|3844|0
1646904370000|2022-03-10 09:26:10|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|0
1646904380000|2022-03-10 09:26:20|3843.79|3843.79|3843.44|3843.44|3843.79|3843.79|3843.44|3843.44|0
1646904390000|2022-03-10 09:26:30|3842.5|3842.5|3840.92|3840.92|3842.5|3842.5|3840.92|3840.92|0
1646904400000|2022-03-10 09:26:40|3840.46|3840.46|3840.29|3840.29|3840.46|3840.46|3840.29|3840.29|0
1646904410000|2022-03-10 09:26:50|3839.76|3839.76|3840.07|3840.07|3840.07|3840.07|3839.76|3839.76|0
1646904430000|2022-03-10 09:27:10|3840.38|3840.38|3839.42|3839.42|3840.38|3840.38|3839.42|3839.42|0
1646904440000|2022-03-10 09:27:20|3839.24|3839.24|3839.2|3839.2|3839.24|3839.24|3839.05|3839.05|0
1646904450000|2022-03-10 09:27:30|3839.09|3839.09|3839.86|3839.86|3839.86|3839.86|3839.09|3839.09|0
1646904460000|2022-03-10 09:27:40|3839.92|3839.92|3839.92|3839.92|3839.92|3839.92|3839.92|3839.92|0
1646904470000|2022-03-10 09:27:50|3840.2|3840.2|3840.39|3840.39|3840.39|3840.39|3840.2|3840.2|0
1646904480000|2022-03-10 09:28:00|3841.32|3841.32|3841.28|3841.28|3841.32|3841.32|3841.28|3841.28|0
1646904490000|2022-03-10 09:28:10|3841.65|3841.65|3841.65|3841.65|3841.65|3841.65|3841.65|3841.65|0
1646904500000|2022-03-10 09:28:20|3841.59|3841.59|3843.09|3843.09|3843.14|3843.14|3841.59|3841.59|0
1646904510000|2022-03-10 09:28:30|3842.94|3842.94|3842.94|3842.94|3842.94|3842.94|3842.94|3842.94|0
1646904520000|2022-03-10 09:28:40|3843.87|3843.87|3844.93|3844.93|3844.93|3844.93|3843.87|3843.87|0
1646904530000|2022-03-10 09:28:50|3845.11|3845.11|3845.45|3845.45|3845.46|3845.46|3845.11|3845.11|0
1646904540000|2022-03-10 09:29:00|3845.39|3845.39|3845.74|3845.74|3846.08|3846.08|3845.39|3845.39|0
1646904550000|2022-03-10 09:29:10|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|0
1646904560000|2022-03-10 09:29:20|3844.75|3844.75|3843.83|3843.83|3844.75|3844.75|3843.78|3843.78|0
1646904570000|2022-03-10 09:29:30|3843.85|3843.85|3843.42|3843.42|3844.04|3844.04|3842.92|3842.92|0
1646904580000|2022-03-10 09:29:40|3843.11|3843.11|3842.15|3842.15|3843.11|3843.11|3841.84|3841.84|0
1646904590000|2022-03-10 09:29:50|3842.48|3842.48|3843.78|3843.78|3843.78|3843.78|3842.39|3842.39|0
1646904600000|2022-03-10 09:30:00|3843.72|3843.72|3844.09|3844.09|3844.09|3844.09|3843.72|3843.72|0
1646904610000|2022-03-10 09:30:10|3844.03|3844.03|3844.52|3844.52|3844.52|3844.52|3844.03|3844.03|0
1646904620000|2022-03-10 09:30:20|3844.65|3844.65|3844.29|3844.29|3844.65|3844.65|3844.29|3844.29|0
1646904630000|2022-03-10 09:30:30|3844.6|3844.6|3843.89|3843.89|3844.91|3844.91|3843.89|3843.89|0
1646904640000|2022-03-10 09:30:40|3843.58|3843.58|3843.81|3843.81|3844.2|3844.2|3843.58|3843.58|0
1646904650000|2022-03-10 09:30:50|3842.88|3842.88|3843.94|3843.94|3844.6|3844.6|3842.57|3842.57|0
1646904660000|2022-03-10 09:31:00|3844.12|3844.12|3843.24|3843.24|3844.12|3844.12|3843.2|3843.2|0
1646904670000|2022-03-10 09:31:10|3843.18|3843.18|3843.37|3843.37|3843.37|3843.37|3843.06|3843.06|0
1646904680000|2022-03-10 09:31:20|3843.61|3843.61|3842.41|3842.41|3843.61|3843.61|3842.41|3842.41|0
1646904690000|2022-03-10 09:31:30|3842.11|3842.11|3840.18|3840.18|3842.28|3842.28|3840.18|3840.18|0
1646904700000|2022-03-10 09:31:40|3840|3840|3838.74|3838.74|3840.15|3840.15|3838.68|3838.68|0
1646904710000|2022-03-10 09:31:50|3838.86|3838.86|3839.53|3839.53|3839.53|3839.53|3838.86|3838.86|0
1646904720000|2022-03-10 09:32:00|3839.69|3839.69|3841.65|3841.65|3841.77|3841.77|3839.69|3839.69|0
1646904730000|2022-03-10 09:32:10|3841.53|3841.53|3839.89|3839.89|3841.79|3841.79|3839.89|3839.89|0
1646904740000|2022-03-10 09:32:20|3840.82|3840.82|3840.72|3840.72|3840.82|3840.82|3840.6|3840.6|0
1646904750000|2022-03-10 09:32:30|3840.78|3840.78|3841.52|3841.52|3841.52|3841.52|3840.78|3840.78|0
1646904760000|2022-03-10 09:32:40|3841.46|3841.46|3842.01|3842.01|3842.01|3842.01|3841.46|3841.46|0
1646904780000|2022-03-10 09:33:00|3841.89|3841.89|3841.89|3841.89|3841.89|3841.89|3841.89|3841.89|0
1646904790000|2022-03-10 09:33:10|3842.2|3842.2|3842.26|3842.26|3842.26|3842.26|3842.2|3842.2|0
1646904800000|2022-03-10 09:33:20|3842.45|3842.45|3842.83|3842.83|3842.83|3842.83|3842.36|3842.36|0
1646904810000|2022-03-10 09:33:30|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|0
1646904820000|2022-03-10 09:33:40|3842.87|3842.87|3842.87|3842.87|3842.87|3842.87|3842.87|3842.87|0
1646904830000|2022-03-10 09:33:50|3842.94|3842.94|3842.62|3842.62|3843.53|3843.53|3842.6|3842.6|0
1646904840000|2022-03-10 09:34:00|3842.16|3842.16|3842.44|3842.44|3842.47|3842.47|3842.16|3842.16|0
1646904850000|2022-03-10 09:34:10|3842.26|3842.26|3841.94|3841.94|3842.26|3842.26|3841.79|3841.79|0
1646904860000|2022-03-10 09:34:20|3841.89|3841.89|3842.51|3842.51|3842.51|3842.51|3841.89|3841.89|0
1646904870000|2022-03-10 09:34:30|3842.57|3842.57|3842.47|3842.47|3842.57|3842.57|3842.47|3842.47|0
1646904880000|2022-03-10 09:34:40|3843.09|3843.09|3843.95|3843.95|3843.95|3843.95|3843.09|3843.09|0
1646904890000|2022-03-10 09:34:50|3843.64|3843.64|3843.64|3843.64|3843.64|3843.64|3843.64|3843.64|0
1646904900000|2022-03-10 09:35:00|3842.09|3842.09|3842.09|3842.09|3842.09|3842.09|3842.09|3842.09|0
1646904910000|2022-03-10 09:35:10|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|0
1646904920000|2022-03-10 09:35:20|3842.56|3842.56|3842.71|3842.71|3842.71|3842.71|3842.56|3842.56|0
1646904930000|2022-03-10 09:35:30|3844.27|3844.27|3842.74|3842.74|3844.54|3844.54|3842.46|3842.46|0
1646904950000|2022-03-10 09:35:50|3843.36|3843.36|3844.04|3844.04|3844.04|3844.04|3843.36|3843.36|0
1646904960000|2022-03-10 09:36:00|3844.16|3844.16|3845.1|3845.1|3845.1|3845.1|3843.85|3843.85|0
1646904970000|2022-03-10 09:36:10|3845.25|3845.25|3845.11|3845.11|3845.25|3845.25|3845.11|3845.11|0
1646904980000|2022-03-10 09:36:20|3845.13|3845.13|3845.21|3845.21|3845.21|3845.21|3845.13|3845.13|0
1646904990000|2022-03-10 09:36:30|3844.27|3844.27|3844.27|3844.27|3844.27|3844.27|3844.27|3844.27|0
1646905010000|2022-03-10 09:36:50|3844.18|3844.18|3844.1|3844.1|3844.18|3844.18|3844|3844|0
1646905020000|2022-03-10 09:37:00|3843.38|3843.38|3843.17|3843.17|3843.38|3843.38|3843.17|3843.17|0
1646905030000|2022-03-10 09:37:10|3843.02|3843.02|3842.4|3842.4|3843.02|3843.02|3842.4|3842.4|0
1646905040000|2022-03-10 09:37:20|3842.09|3842.09|3842.09|3842.09|3842.09|3842.09|3841.46|3841.46|0
1646905060000|2022-03-10 09:37:40|3841.62|3841.62|3841.27|3841.27|3841.62|3841.62|3841.27|3841.27|0
1646905070000|2022-03-10 09:37:50|3840.96|3840.96|3841.19|3841.19|3841.19|3841.19|3840.96|3840.96|0
1646905080000|2022-03-10 09:38:00|3840.57|3840.57|3841.04|3841.04|3841.04|3841.04|3840.38|3840.38|0
1646905090000|2022-03-10 09:38:10|3841.28|3841.28|3842.1|3842.1|3842.1|3842.1|3841.28|3841.28|0
1646905100000|2022-03-10 09:38:20|3841.98|3841.98|3842.57|3842.57|3842.57|3842.57|3841.98|3841.98|0
1646905110000|2022-03-10 09:38:30|3841.95|3841.95|3841.04|3841.04|3841.95|3841.95|3841.04|3841.04|0
1646905130000|2022-03-10 09:38:50|3841.35|3841.35|3841.35|3841.35|3841.35|3841.35|3841.35|3841.35|0
1646905140000|2022-03-10 09:39:00|3841.67|3841.67|3841.71|3841.71|3841.71|3841.71|3841.67|3841.67|0
1646905150000|2022-03-10 09:39:10|3841.9|3841.9|3841.9|3841.9|3841.9|3841.9|3841.9|3841.9|0
1646905160000|2022-03-10 09:39:20|3842.21|3842.21|3842.21|3842.21|3842.21|3842.21|3842.21|3842.21|0
1646905170000|2022-03-10 09:39:30|3842.27|3842.27|3842.27|3842.27|3842.39|3842.39|3842.27|3842.27|0
1646905180000|2022-03-10 09:39:40|3840.56|3840.56|3840.75|3840.75|3840.75|3840.75|3840.56|3840.56|0
1646905190000|2022-03-10 09:39:50|3841.06|3841.06|3841.21|3841.21|3841.21|3841.21|3841.06|3841.06|0
1646905200000|2022-03-10 09:40:00|3841.37|3841.37|3841.37|3841.37|3841.37|3841.37|3841.37|3841.37|0
1646905210000|2022-03-10 09:40:10|3843.23|3843.23|3843.7|3843.7|3843.7|3843.7|3843.23|3843.23|0
1646905220000|2022-03-10 09:40:20|3844.01|3844.01|3844.01|3844.01|3844.01|3844.01|3844.01|3844.01|0
1646905230000|2022-03-10 09:40:30|3844.32|3844.32|3844.5|3844.5|3844.5|3844.5|3844.32|3844.32|0
1646905240000|2022-03-10 09:40:40|3844.78|3844.78|3845.02|3845.02|3845.09|3845.09|3844.78|3844.78|0
1646905260000|2022-03-10 09:41:00|3845.64|3845.64|3846.21|3846.21|3846.21|3846.21|3845.64|3845.64|0
1646905270000|2022-03-10 09:41:10|3846.25|3846.25|3844.65|3844.65|3846.25|3846.25|3844.65|3844.65|0
1646905280000|2022-03-10 09:41:20|3844.34|3844.34|3844.48|3844.48|3844.57|3844.57|3844.34|3844.34|0
1646905290000|2022-03-10 09:41:30|3844.45|3844.45|3844.45|3844.45|3844.45|3844.45|3844.45|3844.45|0
1646905300000|2022-03-10 09:41:40|3843.83|3843.83|3844.27|3844.27|3844.27|3844.27|3843.65|3843.65|0
1646905310000|2022-03-10 09:41:50|3843.65|3843.65|3844.47|3844.47|3844.47|3844.47|3843.65|3843.65|0
1646905320000|2022-03-10 09:42:00|3844.51|3844.51|3844.5|3844.5|3844.55|3844.55|3844.5|3844.5|0
1646905350000|2022-03-10 09:42:30|3844.22|3844.22|3844.22|3844.22|3844.22|3844.22|3844.13|3844.13|0
1646905360000|2022-03-10 09:42:40|3843.85|3843.85|3845.86|3845.86|3845.96|3845.96|3843.85|3843.85|0
1646905370000|2022-03-10 09:42:50|3844.93|3844.93|3844.62|3844.62|3844.93|3844.93|3844.31|3844.31|0
1646905380000|2022-03-10 09:43:00|3844.66|3844.66|3846.15|3846.15|3846.15|3846.15|3844.57|3844.57|0
1646905390000|2022-03-10 09:43:10|3845.84|3845.84|3845.52|3845.52|3845.84|3845.84|3844.89|3844.89|0
1646905400000|2022-03-10 09:43:20|3844.58|3844.58|3844.68|3844.68|3844.74|3844.74|3844.46|3844.46|0
1646905410000|2022-03-10 09:43:30|3844.66|3844.66|3844.05|3844.05|3844.66|3844.66|3844.05|3844.05|0
1646905420000|2022-03-10 09:43:40|3844.21|3844.21|3844.23|3844.23|3844.23|3844.23|3844.21|3844.21|0
1646905430000|2022-03-10 09:43:50|3844.54|3844.54|3844.14|3844.14|3844.54|3844.54|3844.14|3844.14|0
1646905440000|2022-03-10 09:44:00|3844.45|3844.45|3843.8|3843.8|3844.45|3844.45|3843.8|3843.8|0
1646905470000|2022-03-10 09:44:30|3843.95|3843.95|3843.82|3843.82|3844.23|3844.23|3843.82|3843.82|0
1646905480000|2022-03-10 09:44:40|3844|3844|3844|3844|3844|3844|3844|3844|0
1646905490000|2022-03-10 09:44:50|3843.94|3843.94|3844.72|3844.72|3844.72|3844.72|3843.94|3843.94|0
1646905500000|2022-03-10 09:45:00|3844.41|3844.41|3844.25|3844.25|3844.41|3844.41|3844.1|3844.1|0
1646905510000|2022-03-10 09:45:10|3844.43|3844.43|3844.45|3844.45|3844.45|3844.45|3844.43|3844.43|0
1646905520000|2022-03-10 09:45:20|3843.52|3843.52|3842.58|3842.58|3843.76|3843.76|3842.58|3842.58|0
1646905530000|2022-03-10 09:45:30|3842.42|3842.42|3841.7|3841.7|3842.42|3842.42|3841.29|3841.29|0
1646905540000|2022-03-10 09:45:40|3841.72|3841.72|3841.64|3841.64|3841.72|3841.72|3841.64|3841.64|0
1646905550000|2022-03-10 09:45:50|3841.6|3841.6|3841.32|3841.32|3841.6|3841.6|3841.32|3841.32|0
1646905560000|2022-03-10 09:46:00|3841.01|3841.01|3839.46|3839.46|3841.01|3841.01|3839.14|3839.14|0
1646905570000|2022-03-10 09:46:10|3839.04|3839.04|3838.73|3838.73|3839.04|3839.04|3838.73|3838.73|0
1646905580000|2022-03-10 09:46:20|3838.69|3838.69|3838.73|3838.73|3838.73|3838.73|3838.69|3838.69|0
1646905600000|2022-03-10 09:46:40|3839.4|3839.4|3839.4|3839.4|3839.4|3839.4|3839.4|3839.4|0
1646905610000|2022-03-10 09:46:50|3840.02|3840.02|3840.02|3840.02|3840.02|3840.02|3840.02|3840.02|0
1646905620000|2022-03-10 09:47:00|3840.95|3840.95|3840.02|3840.02|3840.95|3840.95|3840.02|3840.02|0
1646905630000|2022-03-10 09:47:10|3839.71|3839.71|3839.74|3839.74|3839.74|3839.74|3839.37|3839.37|0
1646905640000|2022-03-10 09:47:20|3839.51|3839.51|3839.66|3839.66|3839.66|3839.66|3839.51|3839.51|0
1646905650000|2022-03-10 09:47:30|3840.31|3840.31|3840.4|3840.4|3840.4|3840.4|3840.31|3840.31|0
1646905660000|2022-03-10 09:47:40|3840.68|3840.68|3839.48|3839.48|3840.68|3840.68|3839.43|3839.43|0
1646905670000|2022-03-10 09:47:50|3838.24|3838.24|3838.58|3838.58|3838.58|3838.58|3837.96|3837.96|0
1646905690000|2022-03-10 09:48:10|3837.96|3837.96|3837.57|3837.57|3837.96|3837.96|3837.03|3837.03|0
1646905720000|2022-03-10 09:48:40|3837.48|3837.48|3837.57|3837.57|3837.57|3837.57|3837.17|3837.17|0
1646905730000|2022-03-10 09:48:50|3837.26|3837.26|3836.95|3836.95|3837.26|3837.26|3836.95|3836.95|0
1646905740000|2022-03-10 09:49:00|3836.85|3836.85|3836.07|3836.07|3836.85|3836.85|3836.07|3836.07|0
1646905750000|2022-03-10 09:49:10|3835.99|3835.99|3836.93|3836.93|3836.93|3836.93|3835.99|3835.99|0
1646905760000|2022-03-10 09:49:20|3836.3|3836.3|3836.25|3836.25|3836.3|3836.3|3835.99|3835.99|0
1646905770000|2022-03-10 09:49:30|3836.34|3836.34|3836.62|3836.62|3836.62|3836.62|3836.34|3836.34|0
1646905780000|2022-03-10 09:49:40|3836.71|3836.71|3835.78|3835.78|3836.71|3836.71|3835.78|3835.78|0
1646905790000|2022-03-10 09:49:50|3836.42|3836.42|3836.58|3836.58|3836.58|3836.58|3836.42|3836.42|0
1646905810000|2022-03-10 09:50:10|3836.67|3836.67|3836.67|3836.67|3836.67|3836.67|3836.67|3836.67|0
1646905830000|2022-03-10 09:50:30|3836.83|3836.83|3836.83|3836.83|3836.83|3836.83|3836.83|3836.83|0
1646905840000|2022-03-10 09:50:40|3837.14|3837.14|3837.91|3837.91|3837.91|3837.91|3837.14|3837.14|0
1646905850000|2022-03-10 09:50:50|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|0
1646905860000|2022-03-10 09:51:00|3837.78|3837.78|3838.56|3838.56|3838.71|3838.71|3837.78|3837.78|0
1646905870000|2022-03-10 09:51:10|3837.94|3837.94|3837.97|3837.97|3837.97|3837.97|3837.63|3837.63|0
1646905880000|2022-03-10 09:51:20|3838.28|3838.28|3837.71|3837.71|3838.28|3838.28|3837.71|3837.71|0
1646905890000|2022-03-10 09:51:30|3837.59|3837.59|3837.59|3837.59|3837.59|3837.59|3837.59|3837.59|0
1646905900000|2022-03-10 09:51:40|3837.9|3837.9|3837.9|3837.9|3837.9|3837.9|3837.9|3837.9|0
1646905910000|2022-03-10 09:51:50|3837.75|3837.75|3838.43|3838.43|3838.43|3838.43|3837.63|3837.63|0
1646905920000|2022-03-10 09:52:00|3838.7|3838.7|3838.8|3838.8|3838.8|3838.8|3838.7|3838.7|0
1646905930000|2022-03-10 09:52:10|3838.49|3838.49|3838.39|3838.39|3838.49|3838.49|3838.39|3838.39|0
1646905940000|2022-03-10 09:52:20|3838.24|3838.24|3838.95|3838.95|3838.95|3838.95|3838.24|3838.24|0
1646905950000|2022-03-10 09:52:30|3839.13|3839.13|3838.88|3838.88|3839.19|3839.19|3838.57|3838.57|0
1646905960000|2022-03-10 09:52:40|3839.16|3839.16|3839.16|3839.16|3839.16|3839.16|3839.16|3839.16|0
1646905970000|2022-03-10 09:52:50|3839.21|3839.21|3839.15|3839.15|3839.21|3839.21|3839.15|3839.15|0
1646905990000|2022-03-10 09:53:10|3839.31|3839.31|3838.61|3838.61|3841.01|3841.01|3838.44|3838.44|0
1646906000000|2022-03-10 09:53:20|3838.93|3838.93|3838.95|3838.95|3838.95|3838.95|3838.93|3838.93|0
1646906010000|2022-03-10 09:53:30|3838.64|3838.64|3838.36|3838.36|3838.64|3838.64|3838.36|3838.36|0
1646906020000|2022-03-10 09:53:40|3838.09|3838.09|3833.91|3833.91|3838.13|3838.13|3832.98|3832.98|0
1646906030000|2022-03-10 09:53:50|3831.67|3831.67|3831.52|3831.52|3831.72|3831.72|3830.29|3830.29|0
1646906040000|2022-03-10 09:54:00|3831.55|3831.55|3833.48|3833.48|3833.48|3833.48|3831.06|3831.06|0
1646906050000|2022-03-10 09:54:10|3833.01|3833.01|3830.15|3830.15|3833.01|3833.01|3830.07|3830.07|0
1646906060000|2022-03-10 09:54:20|3830.46|3830.46|3835.07|3835.07|3835.23|3835.23|3830.15|3830.15|0
1646906070000|2022-03-10 09:54:30|3835.44|3835.44|3837.2|3837.2|3837.79|3837.79|3835.44|3835.44|0
1646906080000|2022-03-10 09:54:40|3836.89|3836.89|3835.44|3835.44|3836.89|3836.89|3834.7|3834.7|0
1646906090000|2022-03-10 09:54:50|3835.37|3835.37|3831.13|3831.13|3835.68|3835.68|3831.13|3831.13|0
1646906100000|2022-03-10 09:55:00|3830.51|3830.51|3831.55|3831.55|3831.55|3831.55|3828.5|3828.5|0
1646906110000|2022-03-10 09:55:10|3831.63|3831.63|3829.16|3829.16|3834.34|3834.34|3829.16|3829.16|0
1646906120000|2022-03-10 09:55:20|3829.78|3829.78|3829.98|3829.98|3830.29|3830.29|3829.01|3829.01|0
1646906130000|2022-03-10 09:55:30|3830.08|3830.08|3828.25|3828.25|3830.08|3830.08|3828.25|3828.25|0
1646906140000|2022-03-10 09:55:40|3828.44|3828.44|3833.37|3833.37|3833.37|3833.37|3828.44|3828.44|0
1646906150000|2022-03-10 09:55:50|3833.5|3833.5|3831.83|3831.83|3839.07|3839.07|3831.7|3831.7|0
1646906160000|2022-03-10 09:56:00|3832.95|3832.95|3835.67|3835.67|3835.79|3835.79|3832.9|3832.9|0
1646906170000|2022-03-10 09:56:10|3836.29|3836.29|3836.25|3836.25|3836.29|3836.29|3836.25|3836.25|0
1646906180000|2022-03-10 09:56:20|3836.71|3836.71|3836.76|3836.76|3838.58|3838.58|3836.71|3836.71|0
1646906190000|2022-03-10 09:56:30|3837.07|3837.07|3835.61|3835.61|3837.47|3837.47|3835.61|3835.61|0
1646906200000|2022-03-10 09:56:40|3835.3|3835.3|3833.84|3833.84|3835.3|3835.3|3833.53|3833.53|0
1646906210000|2022-03-10 09:56:50|3833.94|3833.94|3831.76|3831.76|3833.94|3833.94|3831.76|3831.76|0
1646906220000|2022-03-10 09:57:00|3832.39|3832.39|3833.05|3833.05|3833.2|3833.2|3832.07|3832.07|0
1646906230000|2022-03-10 09:57:10|3833.21|3833.21|3831.97|3831.97|3833.21|3833.21|3831.97|3831.97|0
1646906240000|2022-03-10 09:57:20|3831.92|3831.92|3831.02|3831.02|3831.92|3831.92|3830.87|3830.87|0
1646906250000|2022-03-10 09:57:30|3830.71|3830.71|3830.71|3830.71|3830.71|3830.71|3830.71|3830.71|0
1646906260000|2022-03-10 09:57:40|3829.78|3829.78|3829.93|3829.93|3829.93|3829.93|3829.78|3829.78|0
1646906270000|2022-03-10 09:57:50|3829.62|3829.62|3829.35|3829.35|3829.62|3829.62|3829.19|3829.19|0
1646906280000|2022-03-10 09:58:00|3829.03|3829.03|3829.03|3829.03|3829.03|3829.03|3829.03|3829.03|0
1646906290000|2022-03-10 09:58:10|3828.72|3828.72|3828.72|3828.72|3828.72|3828.72|3828.72|3828.72|0
1646906300000|2022-03-10 09:58:20|3829.03|3829.03|3830.53|3830.53|3830.53|3830.53|3829.03|3829.03|0
1646906310000|2022-03-10 09:58:30|3830.49|3830.49|3832|3832|3832|3832|3830.45|3830.45|0
1646906320000|2022-03-10 09:58:40|3832.1|3832.1|3832.18|3832.18|3832.28|3832.28|3832.1|3832.1|0
1646906330000|2022-03-10 09:58:50|3832.27|3832.27|3832.28|3832.28|3832.74|3832.74|3832.27|3832.27|0
1646906340000|2022-03-10 09:59:00|3832.5|3832.5|3833.96|3833.96|3834.15|3834.15|3832.5|3832.5|0
1646906350000|2022-03-10 09:59:10|3834.27|3834.27|3835.66|3835.66|3835.66|3835.66|3834.27|3834.27|0
1646906360000|2022-03-10 09:59:20|3835.94|3835.94|3835.94|3835.94|3835.94|3835.94|3835.63|3835.63|0
1646906370000|2022-03-10 09:59:30|3835.63|3835.63|3836.47|3836.47|3836.47|3836.47|3835.63|3835.63|0
1646906380000|2022-03-10 09:59:40|3836.32|3836.32|3835.07|3835.07|3836.32|3836.32|3835.07|3835.07|0
1646906390000|2022-03-10 09:59:50|3834.76|3834.76|3834.76|3834.76|3834.76|3834.76|3834.76|3834.76|0
1646906400000|2022-03-10 10:00:00|3835.13|3835.13|3834.05|3834.05|3835.26|3835.26|3834.05|3834.05|0
1646906410000|2022-03-10 10:00:10|3833.92|3833.92|3834.23|3834.23|3834.23|3834.23|3833.92|3833.92|0
1646906420000|2022-03-10 10:00:20|3834.14|3834.14|3836.04|3836.04|3836.04|3836.04|3834.11|3834.11|0
1646906430000|2022-03-10 10:00:30|3836.35|3836.35|3837.74|3837.74|3837.74|3837.74|3836.35|3836.35|0
1646906440000|2022-03-10 10:00:40|3837.79|3837.79|3837.83|3837.83|3838.09|3838.09|3837.78|3837.78|0
1646906450000|2022-03-10 10:00:50|3838.29|3838.29|3840.03|3840.03|3840.03|3840.03|3838.29|3838.29|0
1646906460000|2022-03-10 10:01:00|3840.1|3840.1|3842.9|3842.9|3843.36|3843.36|3839.76|3839.76|0
1646906470000|2022-03-10 10:01:10|3841.66|3841.66|3841.97|3841.97|3842.59|3842.59|3841.66|3841.66|0
1646906480000|2022-03-10 10:01:20|3841.5|3841.5|3841.66|3841.66|3841.66|3841.66|3841.35|3841.35|0
1646906490000|2022-03-10 10:01:30|3841.04|3841.04|3841.04|3841.04|3841.04|3841.04|3841.04|3841.04|0
1646906500000|2022-03-10 10:01:40|3840.73|3840.73|3840.21|3840.21|3840.73|3840.73|3840.21|3840.21|0
1646906520000|2022-03-10 10:02:00|3840.53|3840.53|3840.53|3840.53|3840.53|3840.53|3840.53|3840.53|0
1646906530000|2022-03-10 10:02:10|3840.8|3840.8|3841.17|3841.17|3841.17|3841.17|3840.8|3840.8|0
1646906540000|2022-03-10 10:02:20|3841.27|3841.27|3840.43|3840.43|3841.36|3841.36|3840.43|3840.43|0
1646906550000|2022-03-10 10:02:30|3839.8|3839.8|3839.81|3839.81|3840.11|3840.11|3839.8|3839.8|0
1646906560000|2022-03-10 10:02:40|3839.71|3839.71|3839.81|3839.81|3839.81|3839.81|3839.71|3839.71|0
1646906570000|2022-03-10 10:02:50|3840.43|3840.43|3840.43|3840.43|3840.43|3840.43|3840.43|3840.43|0
1646906580000|2022-03-10 10:03:00|3840.12|3840.12|3839.57|3839.57|3840.12|3840.12|3839.57|3839.57|0
1646906590000|2022-03-10 10:03:10|3838.95|3838.95|3836.12|3836.12|3838.95|3838.95|3835.79|3835.79|0
1646906600000|2022-03-10 10:03:20|3836.24|3836.24|3837.45|3837.45|3837.85|3837.85|3836.24|3836.24|0
1646906610000|2022-03-10 10:03:30|3837.6|3837.6|3838.37|3838.37|3838.37|3838.37|3837.6|3837.6|0
1646906620000|2022-03-10 10:03:40|3838.68|3838.68|3839.9|3839.9|3839.9|3839.9|3838.68|3838.68|0
1646906630000|2022-03-10 10:03:50|3841.43|3841.43|3841.64|3841.64|3841.64|3841.64|3841.43|3841.43|0
1646906640000|2022-03-10 10:04:00|3841.76|3841.76|3841.76|3841.76|3841.76|3841.76|3841.76|3841.76|0
1646906650000|2022-03-10 10:04:10|3841.14|3841.14|3840.98|3840.98|3841.14|3841.14|3840.98|3840.98|0
1646906670000|2022-03-10 10:04:30|3840.89|3840.89|3839.7|3839.7|3841.01|3841.01|3839.7|3839.7|0
1646906690000|2022-03-10 10:04:50|3840.33|3840.33|3842.03|3842.03|3842.03|3842.03|3840.33|3840.33|0
1646906700000|2022-03-10 10:05:00|3841.41|3841.41|3840.54|3840.54|3841.41|3841.41|3840.54|3840.54|0
1646906710000|2022-03-10 10:05:10|3841.16|3841.16|3841.1|3841.1|3841.16|3841.16|3841.1|3841.1|0
1646906720000|2022-03-10 10:05:20|3841.51|3841.51|3841.82|3841.82|3841.82|3841.82|3841.51|3841.51|0
1646906730000|2022-03-10 10:05:30|3841.72|3841.72|3842.35|3842.35|3842.35|3842.35|3841.68|3841.68|0
1646906740000|2022-03-10 10:05:40|3842.44|3842.44|3844.65|3844.65|3845.03|3845.03|3842.44|3842.44|0
1646906750000|2022-03-10 10:05:50|3844.34|3844.34|3844.9|3844.9|3844.9|3844.9|3844.18|3844.18|0
1646906760000|2022-03-10 10:06:00|3844.28|3844.28|3843.19|3843.19|3844.28|3844.28|3843.19|3843.19|0
1646906770000|2022-03-10 10:06:10|3843.5|3843.5|3843.66|3843.66|3843.66|3843.66|3843.5|3843.5|0
1646906780000|2022-03-10 10:06:20|3843.56|3843.56|3843.56|3843.56|3843.56|3843.56|3843.56|3843.56|0
1646906790000|2022-03-10 10:06:30|3843.25|3843.25|3843.25|3843.25|3843.25|3843.25|3843.25|3843.25|0
1646906800000|2022-03-10 10:06:40|3842.94|3842.94|3842.63|3842.63|3842.94|3842.94|3842.63|3842.63|0
1646906810000|2022-03-10 10:06:50|3842.45|3842.45|3842.45|3842.45|3842.45|3842.45|3842.45|3842.45|0
1646906820000|2022-03-10 10:07:00|3842.68|3842.68|3842.65|3842.65|3842.87|3842.87|3842.56|3842.56|0
1646906830000|2022-03-10 10:07:10|3842.03|3842.03|3842.03|3842.03|3842.03|3842.03|3842.03|3842.03|0
1646906850000|2022-03-10 10:07:30|3841.94|3841.94|3841.52|3841.52|3841.94|3841.94|3841.52|3841.52|0
1646906860000|2022-03-10 10:07:40|3840.9|3840.9|3840.59|3840.59|3840.9|3840.9|3840.46|3840.46|0
1646906880000|2022-03-10 10:08:00|3839.97|3839.97|3839.97|3839.97|3839.97|3839.97|3839.97|3839.97|0
1646906890000|2022-03-10 10:08:10|3839.87|3839.87|3838.59|3838.59|3839.87|3839.87|3838.59|3838.59|0
1646906900000|2022-03-10 10:08:20|3839.37|3839.37|3840.64|3840.64|3840.64|3840.64|3839.37|3839.37|0
1646906910000|2022-03-10 10:08:30|3841.01|3841.01|3840.92|3840.92|3841.01|3841.01|3840.92|3840.92|0
1646906920000|2022-03-10 10:08:40|3840.61|3840.61|3839.39|3839.39|3840.61|3840.61|3839.39|3839.39|0
1646906930000|2022-03-10 10:08:50|3838.77|3838.77|3838.53|3838.53|3838.77|3838.77|3838.53|3838.53|0
1646906940000|2022-03-10 10:09:00|3838.21|3838.21|3839.77|3839.77|3839.87|3839.87|3838.21|3838.21|0
1646906950000|2022-03-10 10:09:10|3839.7|3839.7|3839.68|3839.68|3839.73|3839.73|3839.68|3839.68|0
1646906960000|2022-03-10 10:09:20|3839.58|3839.58|3840.52|3840.52|3840.52|3840.52|3839.58|3839.58|0
1646906970000|2022-03-10 10:09:30|3840.44|3840.44|3840.16|3840.16|3840.44|3840.44|3839.82|3839.82|0
1646906980000|2022-03-10 10:09:40|3840.62|3840.62|3840.62|3840.62|3840.62|3840.62|3840.62|3840.62|0
1646906990000|2022-03-10 10:09:50|3840.9|3840.9|3842.7|3842.7|3842.76|3842.76|3840.9|3840.9|0
1646907000000|2022-03-10 10:10:00|3842.39|3842.39|3842.24|3842.24|3842.39|3842.39|3842.08|3842.08|0
1646907010000|2022-03-10 10:10:10|3842.55|3842.55|3841.93|3841.93|3842.55|3842.55|3841.93|3841.93|0
1646907030000|2022-03-10 10:10:30|3842.11|3842.11|3844.59|3844.59|3844.91|3844.91|3842.11|3842.11|0
1646907040000|2022-03-10 10:10:40|3844.65|3844.65|3844.71|3844.71|3844.77|3844.77|3844.65|3844.65|0
1646907050000|2022-03-10 10:10:50|3844.4|3844.4|3844.49|3844.49|3844.49|3844.49|3844.4|3844.4|0
1646907060000|2022-03-10 10:11:00|3844.58|3844.58|3843.53|3843.53|3844.58|3844.58|3843.53|3843.53|0
1646907070000|2022-03-10 10:11:10|3843.84|3843.84|3845.39|3845.39|3845.39|3845.39|3843.84|3843.84|0
1646907090000|2022-03-10 10:11:30|3845.05|3845.05|3843.82|3843.82|3845.05|3845.05|3843.82|3843.82|0
1646907100000|2022-03-10 10:11:40|3843.51|3843.51|3843.51|3843.51|3843.51|3843.51|3843.51|3843.51|0
1646907110000|2022-03-10 10:11:50|3843.2|3843.2|3843.2|3843.2|3843.2|3843.2|3843.2|3843.2|0
1646907120000|2022-03-10 10:12:00|3843.36|3843.36|3842.7|3842.7|3843.36|3843.36|3842.7|3842.7|0
1646907130000|2022-03-10 10:12:10|3842.89|3842.89|3840.87|3840.87|3843.2|3843.2|3840.87|3840.87|0
1646907140000|2022-03-10 10:12:20|3840.5|3840.5|3840.19|3840.19|3840.5|3840.5|3840.19|3840.19|0
1646907150000|2022-03-10 10:12:30|3839.95|3839.95|3837.78|3837.78|3839.95|3839.95|3837.78|3837.78|0
1646907180000|2022-03-10 10:13:00|3838.09|3838.09|3837.85|3837.85|3838.09|3838.09|3837.85|3837.85|0
1646907190000|2022-03-10 10:13:10|3836.92|3836.92|3835.68|3835.68|3836.92|3836.92|3835.68|3835.68|0
1646907210000|2022-03-10 10:13:30|3834.87|3834.87|3833.63|3833.63|3834.87|3834.87|3833.63|3833.63|0
1646907220000|2022-03-10 10:13:40|3833.54|3833.54|3834.1|3834.1|3834.1|3834.1|3833.48|3833.48|0
1646907230000|2022-03-10 10:13:50|3833.94|3833.94|3833.15|3833.15|3833.94|3833.94|3832.92|3832.92|0
1646907250000|2022-03-10 10:14:10|3833.46|3833.46|3833.56|3833.56|3833.66|3833.66|3833.35|3833.35|0
1646907260000|2022-03-10 10:14:20|3833.27|3833.27|3833.04|3833.04|3833.27|3833.27|3832.95|3832.95|0
1646907270000|2022-03-10 10:14:30|3832.87|3832.87|3832.93|3832.93|3832.93|3832.93|3832.31|3832.31|0
1646907280000|2022-03-10 10:14:40|3832.85|3832.85|3832.04|3832.04|3832.85|3832.85|3831.85|3831.85|0
1646907290000|2022-03-10 10:14:50|3832.35|3832.35|3832.66|3832.66|3832.66|3832.66|3832.35|3832.35|0
1646907300000|2022-03-10 10:15:00|3832.61|3832.61|3832.8|3832.8|3832.8|3832.8|3832.61|3832.61|0
1646907310000|2022-03-10 10:15:10|3832.71|3832.71|3832.39|3832.39|3832.71|3832.71|3832.39|3832.39|0
1646907320000|2022-03-10 10:15:20|3832.24|3832.24|3832.36|3832.36|3832.67|3832.67|3832.24|3832.24|0
1646907330000|2022-03-10 10:15:30|3832.42|3832.42|3834.33|3834.33|3834.54|3834.54|3832.42|3832.42|0
1646907340000|2022-03-10 10:15:40|3834.45|3834.45|3834.88|3834.88|3835.19|3835.19|3834.45|3834.45|0
1646907350000|2022-03-10 10:15:50|3834.73|3834.73|3833.6|3833.6|3834.73|3834.73|3833.6|3833.6|0
1646907360000|2022-03-10 10:16:00|3833.91|3833.91|3835.3|3835.3|3835.3|3835.3|3833.91|3833.91|0
1646907370000|2022-03-10 10:16:10|3835.61|3835.61|3835.29|3835.29|3835.92|3835.92|3835.29|3835.29|0
1646907380000|2022-03-10 10:16:20|3835.44|3835.44|3836.31|3836.31|3836.37|3836.37|3835.44|3835.44|0
1646907390000|2022-03-10 10:16:30|3836.37|3836.37|3836.43|3836.43|3836.43|3836.43|3836.37|3836.37|0
1646907400000|2022-03-10 10:16:40|3836.39|3836.39|3833.75|3833.75|3836.39|3836.39|3833.75|3833.75|0
1646907410000|2022-03-10 10:16:50|3833.84|3833.84|3833.16|3833.16|3833.84|3833.84|3833.16|3833.16|0
1646907420000|2022-03-10 10:17:00|3833.06|3833.06|3833.08|3833.08|3833.08|3833.08|3832.77|3832.77|0
1646907430000|2022-03-10 10:17:10|3832.77|3832.77|3833.08|3833.08|3833.08|3833.08|3832.77|3832.77|0
1646907440000|2022-03-10 10:17:20|3833.04|3833.04|3832.99|3832.99|3833.08|3833.08|3832.99|3832.99|0
1646907450000|2022-03-10 10:17:30|3832.68|3832.68|3831.44|3831.44|3832.68|3832.68|3831.44|3831.44|0
1646907460000|2022-03-10 10:17:40|3830.51|3830.51|3830.51|3830.51|3830.51|3830.51|3830.51|3830.51|0
1646907470000|2022-03-10 10:17:50|3830.2|3830.2|3829.46|3829.46|3830.2|3830.2|3828.99|3828.99|0
1646907480000|2022-03-10 10:18:00|3829.64|3829.64|3829.74|3829.74|3829.74|3829.74|3829.64|3829.64|0
1646907510000|2022-03-10 10:18:30|3829.76|3829.76|3828.32|3828.32|3829.91|3829.91|3828.17|3828.17|0
1646907520000|2022-03-10 10:18:40|3827.08|3827.08|3826.8|3826.8|3827.08|3827.08|3826.8|3826.8|0
1646907530000|2022-03-10 10:18:50|3826.49|3826.49|3826.49|3826.49|3826.49|3826.49|3826.49|3826.49|0
1646907540000|2022-03-10 10:19:00|3826.54|3826.54|3829.46|3829.46|3829.46|3829.46|3826.54|3826.54|0
1646907550000|2022-03-10 10:19:10|3829.77|3829.77|3831.12|3831.12|3831.12|3831.12|3829.77|3829.77|0
1646907560000|2022-03-10 10:19:20|3830.97|3830.97|3831.16|3831.16|3831.16|3831.16|3830.97|3830.97|0
1646907570000|2022-03-10 10:19:30|3831.06|3831.06|3830.97|3830.97|3831.06|3831.06|3830.97|3830.97|0
1646907580000|2022-03-10 10:19:40|3830.92|3830.92|3831.08|3831.08|3831.08|3831.08|3830.92|3830.92|0
1646907590000|2022-03-10 10:19:50|3831.15|3831.15|3831.67|3831.67|3831.67|3831.67|3831.15|3831.15|0
1646907610000|2022-03-10 10:20:10|3831.98|3831.98|3831.67|3831.67|3831.98|3831.98|3831.62|3831.62|0
1646907620000|2022-03-10 10:20:20|3832.3|3832.3|3830.56|3830.56|3832.39|3832.39|3830.56|3830.56|0
1646907630000|2022-03-10 10:20:30|3830.38|3830.38|3831.52|3831.52|3831.52|3831.52|3830.38|3830.38|0
1646907640000|2022-03-10 10:20:40|3831.21|3831.21|3830.44|3830.44|3831.21|3831.21|3830.44|3830.44|0
1646907650000|2022-03-10 10:20:50|3830.75|3830.75|3830.79|3830.79|3830.79|3830.79|3830.75|3830.75|0
1646907660000|2022-03-10 10:21:00|3831.07|3831.07|3836.05|3836.05|3836.05|3836.05|3831.07|3831.07|0
1646907680000|2022-03-10 10:21:20|3835.74|3835.74|3832.74|3832.74|3835.89|3835.89|3832.74|3832.74|0
1646907700000|2022-03-10 10:21:40|3833.05|3833.05|3833.05|3833.05|3833.05|3833.05|3833.05|3833.05|0
1646907710000|2022-03-10 10:21:50|3834.45|3834.45|3834.45|3834.45|3834.45|3834.45|3834.45|3834.45|0
1646907720000|2022-03-10 10:22:00|3834.43|3834.43|3834.36|3834.36|3834.48|3834.48|3834.36|3834.36|0
1646907730000|2022-03-10 10:22:10|3834.42|3834.42|3833.71|3833.71|3834.65|3834.65|3833.71|3833.71|0
1646907740000|2022-03-10 10:22:20|3833.67|3833.67|3833.67|3833.67|3833.67|3833.67|3833.67|3833.67|0
1646907750000|2022-03-10 10:22:30|3833.58|3833.58|3833.18|3833.18|3833.58|3833.58|3833.18|3833.18|0
1646907760000|2022-03-10 10:22:40|3834.11|3834.11|3833.8|3833.8|3834.11|3834.11|3833.8|3833.8|0
1646907770000|2022-03-10 10:22:50|3833.18|3833.18|3832.78|3832.78|3833.18|3833.18|3832.78|3832.78|0
1646907780000|2022-03-10 10:23:00|3832.96|3832.96|3832.96|3832.96|3832.96|3832.96|3832.96|3832.96|0
1646907790000|2022-03-10 10:23:10|3832.65|3832.65|3830.66|3830.66|3832.87|3832.87|3830.66|3830.66|0
1646907810000|2022-03-10 10:23:30|3830.52|3830.52|3830.52|3830.52|3830.52|3830.52|3830.52|3830.52|0
1646907820000|2022-03-10 10:23:40|3829.9|3829.9|3829.9|3829.9|3829.9|3829.9|3829.9|3829.9|0
1646907830000|2022-03-10 10:23:50|3829.81|3829.81|3829.34|3829.34|3829.81|3829.81|3829.34|3829.34|0
1646907840000|2022-03-10 10:24:00|3829.25|3829.25|3828.32|3828.32|3829.25|3829.25|3827.69|3827.69|0
1646907850000|2022-03-10 10:24:10|3829.71|3829.71|3829.87|3829.87|3829.87|3829.87|3829.71|3829.71|0
1646907860000|2022-03-10 10:24:20|3829.77|3829.77|3829.77|3829.77|3829.77|3829.77|3829.77|3829.77|0
1646907870000|2022-03-10 10:24:30|3829.83|3829.83|3829.21|3829.21|3829.83|3829.83|3829.21|3829.21|0
1646907880000|2022-03-10 10:24:40|3829.06|3829.06|3828.75|3828.75|3829.06|3829.06|3828.75|3828.75|0
1646907890000|2022-03-10 10:24:50|3828.93|3828.93|3828.93|3828.93|3828.93|3828.93|3828.93|3828.93|0
1646907900000|2022-03-10 10:25:00|3829.55|3829.55|3829.55|3829.55|3829.55|3829.55|3829.55|3829.55|0
1646907910000|2022-03-10 10:25:10|3829.71|3829.71|3829.71|3829.71|3829.71|3829.71|3829.71|3829.71|0
1646907920000|2022-03-10 10:25:20|3829.9|3829.9|3829.9|3829.9|3829.9|3829.9|3829.9|3829.9|0
1646907930000|2022-03-10 10:25:30|3829.8|3829.8|3828.87|3828.87|3829.8|3829.8|3828.87|3828.87|0
1646907940000|2022-03-10 10:25:40|3829.06|3829.06|3829.06|3829.06|3829.06|3829.06|3829.06|3829.06|0
1646907950000|2022-03-10 10:25:50|3829.36|3829.36|3829.41|3829.41|3829.41|3829.41|3829.36|3829.36|0
1646907960000|2022-03-10 10:26:00|3829.57|3829.57|3829.7|3829.7|3829.76|3829.76|3829.45|3829.45|0
1646907980000|2022-03-10 10:26:20|3829.68|3829.68|3831.01|3831.01|3831.01|3831.01|3829.68|3829.68|0
1646907990000|2022-03-10 10:26:30|3831.47|3831.47|3831.47|3831.47|3831.47|3831.47|3831.47|3831.47|0
1646908000000|2022-03-10 10:26:40|3831.72|3831.72|3831.99|3831.99|3831.99|3831.99|3831.72|3831.72|0
1646908010000|2022-03-10 10:26:50|3832.62|3832.62|3832.62|3832.62|3832.62|3832.62|3832.62|3832.62|0
1646908020000|2022-03-10 10:27:00|3832.93|3832.93|3833.38|3833.38|3833.38|3833.38|3832.93|3832.93|0
1646908030000|2022-03-10 10:27:10|3833.43|3833.43|3833.47|3833.47|3833.47|3833.47|3833.43|3833.43|0
1646908040000|2022-03-10 10:27:20|3833.5|3833.5|3833.65|3833.65|3833.65|3833.65|3833.5|3833.5|0
1646908060000|2022-03-10 10:27:40|3833.61|3833.61|3834.28|3834.28|3834.28|3834.28|3833.51|3833.51|0
1646908070000|2022-03-10 10:27:50|3833.82|3833.82|3833.97|3833.97|3833.97|3833.97|3833.82|3833.82|0
1646908090000|2022-03-10 10:28:10|3834.25|3834.25|3834.56|3834.56|3834.56|3834.56|3834.25|3834.25|0
1646908100000|2022-03-10 10:28:20|3833.94|3833.94|3833.94|3833.94|3833.94|3833.94|3833.94|3833.94|0
1646908110000|2022-03-10 10:28:30|3833.47|3833.47|3833.47|3833.47|3833.47|3833.47|3833.47|3833.47|0
1646908120000|2022-03-10 10:28:40|3832.85|3832.85|3832.95|3832.95|3832.95|3832.95|3832.85|3832.85|0
1646908130000|2022-03-10 10:28:50|3832.99|3832.99|3832.95|3832.95|3832.99|3832.99|3832.95|3832.95|0
1646908140000|2022-03-10 10:29:00|3833.05|3833.05|3833.05|3833.05|3833.05|3833.05|3833.05|3833.05|0
1646908150000|2022-03-10 10:29:10|3833.2|3833.2|3833.24|3833.24|3833.24|3833.24|3833.2|3833.2|0
1646908160000|2022-03-10 10:29:20|3833.15|3833.15|3833.15|3833.15|3833.15|3833.15|3833.15|3833.15|0
1646908170000|2022-03-10 10:29:30|3833.77|3833.77|3833.31|3833.31|3833.77|3833.77|3833.31|3833.31|0
1646908200000|2022-03-10 10:30:00|3833.15|3833.15|3833.15|3833.15|3833.15|3833.15|3833.15|3833.15|0
1646908210000|2022-03-10 10:30:10|3832.22|3832.22|3832.13|3832.13|3832.22|3832.22|3832.04|3832.04|0
1646908220000|2022-03-10 10:30:20|3831.85|3831.85|3831.73|3831.73|3831.85|3831.85|3831.73|3831.73|0
1646908230000|2022-03-10 10:30:30|3831.92|3831.92|3832.01|3832.01|3832.01|3832.01|3831.92|3831.92|0
1646908240000|2022-03-10 10:30:40|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|0
1646908260000|2022-03-10 10:31:00|3832.54|3832.54|3831.82|3831.82|3832.54|3832.54|3831.82|3831.82|0
1646908270000|2022-03-10 10:31:10|3830.43|3830.43|3830.43|3830.43|3830.43|3830.43|3830.43|3830.43|0
1646908280000|2022-03-10 10:31:20|3830.12|3830.12|3829.64|3829.64|3830.12|3830.12|3829.62|3829.62|0
1646908290000|2022-03-10 10:31:30|3829.73|3829.73|3829.11|3829.11|3829.73|3829.73|3828.18|3828.18|0
1646908300000|2022-03-10 10:31:40|3829.73|3829.73|3830.51|3830.51|3830.51|3830.51|3829.73|3829.73|0
1646908320000|2022-03-10 10:32:00|3830.6|3830.6|3830.6|3830.6|3830.6|3830.6|3830.6|3830.6|0
1646908330000|2022-03-10 10:32:10|3830.76|3830.76|3830.58|3830.58|3831.38|3831.38|3830.58|3830.58|0
1646908340000|2022-03-10 10:32:20|3830.46|3830.46|3830.46|3830.46|3830.46|3830.46|3830.46|3830.46|0
1646908350000|2022-03-10 10:32:30|3831.39|3831.39|3831.39|3831.39|3831.39|3831.39|3831.39|3831.39|0
1646908360000|2022-03-10 10:32:40|3831.49|3831.49|3831.49|3831.49|3831.49|3831.49|3831.49|3831.49|0
1646908370000|2022-03-10 10:32:50|3831.54|3831.54|3831.7|3831.7|3831.7|3831.7|3831.54|3831.54|0
1646908380000|2022-03-10 10:33:00|3831.75|3831.75|3831.43|3831.43|3832.05|3832.05|3831.43|3831.43|0
1646908390000|2022-03-10 10:33:10|3831.37|3831.37|3831.37|3831.37|3831.37|3831.37|3831.37|3831.37|0
1646908400000|2022-03-10 10:33:20|3831.99|3831.99|3832.11|3832.11|3832.11|3832.11|3831.99|3831.99|0
1646908420000|2022-03-10 10:33:40|3832.74|3832.74|3832.73|3832.73|3832.74|3832.74|3832.73|3832.73|0
1646908430000|2022-03-10 10:33:50|3832.41|3832.41|3832.18|3832.18|3832.41|3832.41|3832.11|3832.11|0
1646908440000|2022-03-10 10:34:00|3832.03|3832.03|3832.34|3832.34|3832.34|3832.34|3831.69|3831.69|0
1646908450000|2022-03-10 10:34:10|3831.72|3831.72|3832.34|3832.34|3832.34|3832.34|3831.72|3831.72|0
1646908460000|2022-03-10 10:34:20|3832.65|3832.65|3832.65|3832.65|3832.65|3832.65|3832.65|3832.65|0
1646908470000|2022-03-10 10:34:30|3833.58|3833.58|3833.74|3833.74|3833.83|3833.83|3833.58|3833.58|0
1646908490000|2022-03-10 10:34:50|3833.66|3833.66|3833.66|3833.66|3833.66|3833.66|3833.66|3833.66|0
1646908500000|2022-03-10 10:35:00|3833.36|3833.36|3833.21|3833.21|3833.36|3833.36|3833.21|3833.21|0
1646908510000|2022-03-10 10:35:10|3832.9|3832.9|3832.9|3832.9|3832.9|3832.9|3832.9|3832.9|0
1646908520000|2022-03-10 10:35:20|3833.52|3833.52|3834.19|3834.19|3834.19|3834.19|3833.52|3833.52|0
1646908530000|2022-03-10 10:35:30|3834.34|3834.34|3834.53|3834.53|3834.53|3834.53|3834.34|3834.34|0
1646908540000|2022-03-10 10:35:40|3834.22|3834.22|3835.15|3835.15|3835.15|3835.15|3834.22|3834.22|0
1646908550000|2022-03-10 10:35:50|3834.84|3834.84|3834.84|3834.84|3834.84|3834.84|3834.84|3834.84|0
1646908560000|2022-03-10 10:36:00|3834.53|3834.53|3833.91|3833.91|3834.53|3834.53|3833.91|3833.91|0
1646908570000|2022-03-10 10:36:10|3834.09|3834.09|3834.09|3834.09|3834.09|3834.09|3834.09|3834.09|0
1646908590000|2022-03-10 10:36:30|3833.78|3833.78|3833.78|3833.78|3833.78|3833.78|3833.78|3833.78|0
1646908600000|2022-03-10 10:36:40|3833.6|3833.6|3833.42|3833.42|3833.6|3833.6|3833.42|3833.42|0
1646908610000|2022-03-10 10:36:50|3833.3|3833.3|3833.3|3833.3|3833.3|3833.3|3833.3|3833.3|0
1646908620000|2022-03-10 10:37:00|3833.42|3833.42|3830.69|3830.69|3833.42|3833.42|3830.69|3830.69|0
1646908630000|2022-03-10 10:37:10|3830.5|3830.5|3829.13|3829.13|3830.6|3830.6|3828.7|3828.7|0
1646908640000|2022-03-10 10:37:20|3829.44|3829.44|3829.21|3829.21|3829.44|3829.44|3829.07|3829.07|0
1646908650000|2022-03-10 10:37:30|3829.33|3829.33|3828.5|3828.5|3829.33|3829.33|3828.5|3828.5|0
1646908660000|2022-03-10 10:37:40|3828.74|3828.74|3828.27|3828.27|3828.74|3828.74|3828.27|3828.27|0
1646908670000|2022-03-10 10:37:50|3828.1|3828.1|3828.15|3828.15|3828.71|3828.71|3828.1|3828.1|0
1646908680000|2022-03-10 10:38:00|3828.3|3828.3|3828.23|3828.23|3828.3|3828.3|3827.35|3827.35|0
1646908690000|2022-03-10 10:38:10|3828.13|3828.13|3829.33|3829.33|3829.33|3829.33|3828.09|3828.09|0
1646908700000|2022-03-10 10:38:20|3829.39|3829.39|3829.34|3829.34|3829.39|3829.39|3829.2|3829.2|0
1646908710000|2022-03-10 10:38:30|3829.53|3829.53|3829.53|3829.53|3829.53|3829.53|3829.53|3829.53|0
1646908720000|2022-03-10 10:38:40|3829.22|3829.22|3829.22|3829.22|3829.22|3829.22|3829.22|3829.22|0
1646908730000|2022-03-10 10:38:50|3829.53|3829.53|3829.53|3829.53|3829.53|3829.53|3829.53|3829.53|0
1646908740000|2022-03-10 10:39:00|3829.34|3829.34|3829.81|3829.81|3829.81|3829.81|3829.34|3829.34|0
1646908750000|2022-03-10 10:39:10|3830.43|3830.43|3829.93|3829.93|3830.43|3830.43|3829.93|3829.93|0
1646908760000|2022-03-10 10:39:20|3829.84|3829.84|3829.66|3829.66|3829.84|3829.84|3829.66|3829.66|0
1646908770000|2022-03-10 10:39:30|3829.35|3829.35|3829.35|3829.35|3829.35|3829.35|3829.35|3829.35|0
1646908780000|2022-03-10 10:39:40|3829.16|3829.16|3828.85|3828.85|3829.16|3829.16|3828.85|3828.85|0
1646908790000|2022-03-10 10:39:50|3828.39|3828.39|3828.2|3828.2|3828.39|3828.39|3828.2|3828.2|0
1646908800000|2022-03-10 10:40:00|3828.16|3828.16|3828.16|3828.16|3828.16|3828.16|3828.16|3828.16|0
1646908810000|2022-03-10 10:40:10|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|0
1646908820000|2022-03-10 10:40:20|3827.54|3827.54|3827.39|3827.39|3827.54|3827.54|3827.08|3827.08|0
1646908830000|2022-03-10 10:40:30|3827.7|3827.7|3828.01|3828.01|3828.01|3828.01|3827.7|3827.7|0
1646908840000|2022-03-10 10:40:40|3828.48|3828.48|3828.97|3828.97|3828.97|3828.97|3828.48|3828.48|0
1646908850000|2022-03-10 10:40:50|3829.28|3829.28|3829.69|3829.69|3829.69|3829.69|3829.28|3829.28|0
1646908860000|2022-03-10 10:41:00|3829.37|3829.37|3829.37|3829.37|3829.37|3829.37|3829.37|3829.37|0
1646908870000|2022-03-10 10:41:10|3829.28|3829.28|3829.28|3829.28|3829.28|3829.28|3829.28|3829.28|0
1646908880000|2022-03-10 10:41:20|3829.37|3829.37|3829.62|3829.62|3829.62|3829.62|3829.06|3829.06|0
1646908890000|2022-03-10 10:41:30|3829.93|3829.93|3830.34|3830.34|3830.34|3830.34|3829.93|3829.93|0
1646908910000|2022-03-10 10:41:50|3830.38|3830.38|3830.53|3830.53|3830.53|3830.53|3830.38|3830.38|0
1646908930000|2022-03-10 10:42:10|3830.69|3830.69|3831|3831|3831|3831|3830.38|3830.38|0
1646908950000|2022-03-10 10:42:30|3831.28|3831.28|3831.59|3831.59|3831.59|3831.59|3831.28|3831.28|0
1646908970000|2022-03-10 10:42:50|3831.71|3831.71|3831.71|3831.71|3831.71|3831.71|3831.71|3831.71|0
1646908980000|2022-03-10 10:43:00|3832.02|3832.02|3832.04|3832.04|3832.35|3832.35|3832.02|3832.02|0
1646908990000|2022-03-10 10:43:10|3832.13|3832.13|3831.95|3831.95|3832.13|3832.13|3831.95|3831.95|0
1646909010000|2022-03-10 10:43:30|3831.53|3831.53|3831.49|3831.49|3831.53|3831.53|3831.49|3831.49|0
1646909020000|2022-03-10 10:43:40|3831.45|3831.45|3830.78|3830.78|3831.45|3831.45|3830.76|3830.76|0
1646909030000|2022-03-10 10:43:50|3830.8|3830.8|3831.15|3831.15|3831.15|3831.15|3830.8|3830.8|0
1646909040000|2022-03-10 10:44:00|3832.39|3832.39|3834.25|3834.25|3834.25|3834.25|3832.39|3832.39|0
1646909060000|2022-03-10 10:44:20|3834.37|3834.37|3835.64|3835.64|3835.64|3835.64|3834.37|3834.37|0
1646909090000|2022-03-10 10:44:50|3835.52|3835.52|3834.9|3834.9|3835.52|3835.52|3834.9|3834.9|0
1646909100000|2022-03-10 10:45:00|3834.28|3834.28|3834.28|3834.28|3834.28|3834.28|3834.09|3834.09|0
1646909110000|2022-03-10 10:45:10|3834.4|3834.4|3834.21|3834.21|3834.62|3834.62|3834.21|3834.21|0
1646909120000|2022-03-10 10:45:20|3834.4|3834.4|3834.11|3834.11|3834.51|3834.51|3834.11|3834.11|0
1646909130000|2022-03-10 10:45:30|3834.35|3834.35|3834.35|3834.35|3834.35|3834.35|3834.35|3834.35|0
1646909140000|2022-03-10 10:45:40|3833.73|3833.73|3833.21|3833.21|3833.78|3833.78|3833.09|3833.09|0
1646909150000|2022-03-10 10:45:50|3833.15|3833.15|3833.09|3833.09|3833.15|3833.15|3833.09|3833.09|0
1646909160000|2022-03-10 10:46:00|3833.03|3833.03|3832.97|3832.97|3833.09|3833.09|3832.97|3832.97|0
1646909170000|2022-03-10 10:46:10|3833.28|3833.28|3832.93|3832.93|3833.34|3833.34|3832.93|3832.93|0
1646909180000|2022-03-10 10:46:20|3833.11|3833.11|3833.23|3833.23|3833.23|3833.23|3833.11|3833.11|0
1646909190000|2022-03-10 10:46:30|3833.85|3833.85|3834.29|3834.29|3834.29|3834.29|3833.85|3833.85|0
1646909200000|2022-03-10 10:46:40|3833.98|3833.98|3833.98|3833.98|3833.98|3833.98|3833.98|3833.98|0
1646909230000|2022-03-10 10:47:10|3833.67|3833.67|3833.42|3833.42|3833.77|3833.77|3833.42|3833.42|0
1646909240000|2022-03-10 10:47:20|3833.26|3833.26|3833.26|3833.26|3833.26|3833.26|3833.26|3833.26|0
1646909250000|2022-03-10 10:47:30|3832.63|3832.63|3832.32|3832.32|3832.63|3832.63|3832.32|3832.32|0
1646909260000|2022-03-10 10:47:40|3832.63|3832.63|3832.63|3832.63|3832.63|3832.63|3832.63|3832.63|0
1646909270000|2022-03-10 10:47:50|3832.91|3832.91|3832.29|3832.29|3832.91|3832.91|3832.29|3832.29|0
1646909280000|2022-03-10 10:48:00|3832.34|3832.34|3831.53|3831.53|3832.58|3832.58|3831.27|3831.27|0
1646909290000|2022-03-10 10:48:10|3831.59|3831.59|3831.34|3831.34|3831.96|3831.96|3831.34|3831.34|0
1646909300000|2022-03-10 10:48:20|3831.29|3831.29|3832.4|3832.4|3832.4|3832.4|3831.29|3831.29|0
1646909310000|2022-03-10 10:48:30|3832.09|3832.09|3832.27|3832.27|3832.27|3832.27|3832.09|3832.09|0
1646909320000|2022-03-10 10:48:40|3832.33|3832.33|3832.51|3832.51|3832.51|3832.51|3832.33|3832.33|0
1646909330000|2022-03-10 10:48:50|3832.86|3832.86|3832.14|3832.14|3833.1|3833.1|3832.14|3832.14|0
1646909340000|2022-03-10 10:49:00|3832.02|3832.02|3831.98|3831.98|3832.02|3832.02|3831.52|3831.52|0
1646909350000|2022-03-10 10:49:10|3832.3|3832.3|3832.3|3832.3|3832.3|3832.3|3832.3|3832.3|0
1646909360000|2022-03-10 10:49:20|3831.82|3831.82|3831.82|3831.82|3831.82|3831.82|3831.82|3831.82|0
1646909370000|2022-03-10 10:49:30|3832.13|3832.13|3832.13|3832.13|3832.13|3832.13|3832.13|3832.13|0
1646909380000|2022-03-10 10:49:40|3832.44|3832.44|3833.06|3833.06|3833.06|3833.06|3832.44|3832.44|0
1646909390000|2022-03-10 10:49:50|3833.08|3833.08|3833.24|3833.24|3833.24|3833.24|3832.95|3832.95|0
1646909400000|2022-03-10 10:50:00|3833.36|3833.36|3833.58|3833.58|3833.58|3833.58|3833.27|3833.27|0
1646909410000|2022-03-10 10:50:10|3833.7|3833.7|3833.94|3833.94|3833.94|3833.94|3833.7|3833.7|0
1646909420000|2022-03-10 10:50:20|3833.88|3833.88|3833.99|3833.99|3833.99|3833.99|3833.88|3833.88|0
1646909430000|2022-03-10 10:50:30|3833.76|3833.76|3833.45|3833.45|3833.76|3833.76|3833.45|3833.45|0
1646909440000|2022-03-10 10:50:40|3832.83|3832.83|3832.52|3832.52|3832.83|3832.83|3832.52|3832.52|0
1646909450000|2022-03-10 10:50:50|3833.14|3833.14|3833.14|3833.14|3833.14|3833.14|3833.14|3833.14|0
1646909460000|2022-03-10 10:51:00|3833.02|3833.02|3833.02|3833.02|3833.02|3833.02|3833.02|3833.02|0
1646909470000|2022-03-10 10:51:10|3832.98|3832.98|3832.98|3832.98|3832.98|3832.98|3832.98|3832.98|0
1646909480000|2022-03-10 10:51:20|3833.04|3833.04|3833.04|3833.04|3833.04|3833.04|3833.04|3833.04|0
1646909490000|2022-03-10 10:51:30|3833.33|3833.33|3833.58|3833.58|3833.58|3833.58|3833.33|3833.33|0
1646909500000|2022-03-10 10:51:40|3833.52|3833.52|3833.52|3833.52|3833.52|3833.52|3833.52|3833.52|0
1646909510000|2022-03-10 10:51:50|3833.24|3833.24|3833.09|3833.09|3833.24|3833.24|3833.09|3833.09|0
1646909520000|2022-03-10 10:52:00|3833.03|3833.03|3833.46|3833.46|3833.46|3833.46|3833.03|3833.03|0
1646909530000|2022-03-10 10:52:10|3833.52|3833.52|3832.96|3832.96|3833.58|3833.58|3832.96|3832.96|0
1646909540000|2022-03-10 10:52:20|3832.34|3832.34|3832.34|3832.34|3832.34|3832.34|3832.34|3832.34|0
1646909550000|2022-03-10 10:52:30|3832.36|3832.36|3832.52|3832.52|3832.52|3832.52|3832.36|3832.36|0
1646909560000|2022-03-10 10:52:40|3832.67|3832.67|3832.76|3832.76|3832.76|3832.76|3832.67|3832.67|0
1646909580000|2022-03-10 10:53:00|3833.7|3833.7|3834.32|3834.32|3834.32|3834.32|3833.7|3833.7|0
1646909590000|2022-03-10 10:53:10|3834.37|3834.37|3834.46|3834.46|3834.46|3834.46|3834.37|3834.37|0
1646909610000|2022-03-10 10:53:30|3834.48|3834.48|3834.48|3834.48|3834.48|3834.48|3834.48|3834.48|0
1646909620000|2022-03-10 10:53:40|3835.11|3835.11|3835.2|3835.2|3835.2|3835.2|3835.11|3835.11|0
1646909630000|2022-03-10 10:53:50|3834.89|3834.89|3834.47|3834.47|3834.89|3834.89|3834.47|3834.47|0
1646909640000|2022-03-10 10:54:00|3834.78|3834.78|3834.78|3834.78|3834.78|3834.78|3834.78|3834.78|0
1646909650000|2022-03-10 10:54:10|3834.47|3834.47|3833.89|3833.89|3834.47|3834.47|3833.89|3833.89|0
1646909690000|2022-03-10 10:54:50|3833.27|3833.27|3832.99|3832.99|3833.27|3833.27|3832.99|3832.99|0
1646909700000|2022-03-10 10:55:00|3832.9|3832.9|3832.8|3832.8|3832.9|3832.9|3832.8|3832.8|0
1646909710000|2022-03-10 10:55:10|3832.98|3832.98|3832.98|3832.98|3832.98|3832.98|3832.98|3832.98|0
1646909720000|2022-03-10 10:55:20|3833.91|3833.91|3833.91|3833.91|3833.91|3833.91|3833.91|3833.91|0
1646909730000|2022-03-10 10:55:30|3834.54|3834.54|3834.63|3834.63|3834.63|3834.63|3834.54|3834.54|0
1646909760000|2022-03-10 10:56:00|3834.94|3834.94|3834.81|3834.81|3834.94|3834.94|3834.81|3834.81|0
1646909770000|2022-03-10 10:56:10|3834.72|3834.72|3834.94|3834.94|3834.94|3834.94|3834.63|3834.63|0
1646909780000|2022-03-10 10:56:20|3834.63|3834.63|3834.63|3834.63|3834.63|3834.63|3834.63|3834.63|0
1646909790000|2022-03-10 10:56:30|3834.59|3834.59|3836.49|3836.49|3836.49|3836.49|3834.59|3834.59|0
1646909810000|2022-03-10 10:56:50|3835.87|3835.87|3836.03|3836.03|3836.03|3836.03|3835.87|3835.87|0
1646909820000|2022-03-10 10:57:00|3836.11|3836.11|3836.3|3836.3|3836.3|3836.3|3836.11|3836.11|0
1646909830000|2022-03-10 10:57:10|3835.67|3835.67|3834.22|3834.22|3835.67|3835.67|3834.22|3834.22|0
1646909840000|2022-03-10 10:57:20|3833.44|3833.44|3834.06|3834.06|3834.06|3834.06|3833.44|3833.44|0
1646909850000|2022-03-10 10:57:30|3834.42|3834.42|3834.42|3834.42|3834.42|3834.42|3834.42|3834.42|0
1646909880000|2022-03-10 10:58:00|3834.36|3834.36|3834.4|3834.4|3834.4|3834.4|3834.36|3834.36|0
1646909890000|2022-03-10 10:58:10|3834.09|3834.09|3834.09|3834.09|3834.09|3834.09|3834.09|3834.09|0
1646909900000|2022-03-10 10:58:20|3834.03|3834.03|3833.48|3833.48|3834.03|3834.03|3833.48|3833.48|0
1646909910000|2022-03-10 10:58:30|3833.63|3833.63|3833.63|3833.63|3833.63|3833.63|3833.54|3833.54|0
1646909920000|2022-03-10 10:58:40|3833.51|3833.51|3833.51|3833.51|3833.51|3833.51|3833.51|3833.51|0
1646909930000|2022-03-10 10:58:50|3833.35|3833.35|3833.35|3833.35|3833.35|3833.35|3833.35|3833.35|0
1646909950000|2022-03-10 10:59:10|3833.66|3833.66|3833.97|3833.97|3833.97|3833.97|3833.66|3833.66|0
1646909960000|2022-03-10 10:59:20|3833.66|3833.66|3832.62|3832.62|3833.66|3833.66|3832.57|3832.57|0
1646909970000|2022-03-10 10:59:30|3832.46|3832.46|3831.84|3831.84|3832.46|3832.46|3831.84|3831.84|0
1646909980000|2022-03-10 10:59:40|3831.81|3831.81|3831.81|3831.81|3831.81|3831.81|3831.81|3831.81|0
1646909990000|2022-03-10 10:59:50|3831.76|3831.76|3830.85|3830.85|3831.76|3831.76|3830.85|3830.85|0
1646910000000|2022-03-10 11:00:00|3830.91|3830.91|3831.04|3831.04|3831.04|3831.04|3830.81|3830.81|0
1646910010000|2022-03-10 11:00:10|3831.1|3831.1|3831.28|3831.28|3831.28|3831.28|3831.1|3831.1|0
1646910020000|2022-03-10 11:00:20|3831.22|3831.22|3831.1|3831.1|3831.22|3831.22|3831.1|3831.1|0
1646910030000|2022-03-10 11:00:30|3830.98|3830.98|3833.28|3833.28|3833.28|3833.28|3830.98|3830.98|0
1646910040000|2022-03-10 11:00:40|3833.22|3833.22|3833.74|3833.74|3833.74|3833.74|3833.22|3833.22|0
1646910050000|2022-03-10 11:00:50|3833.8|3833.8|3833.8|3833.8|3833.89|3833.89|3833.8|3833.8|0
1646910060000|2022-03-10 11:01:00|3833.52|3833.52|3833.12|3833.12|3833.61|3833.61|3833.12|3833.12|0
1646910070000|2022-03-10 11:01:10|3833.74|3833.74|3833.62|3833.62|3833.74|3833.74|3833.62|3833.62|0
1646910090000|2022-03-10 11:01:30|3833.31|3833.31|3833.31|3833.31|3833.31|3833.31|3833.31|3833.31|0
1646910110000|2022-03-10 11:01:50|3833.25|3833.25|3833.25|3833.25|3833.25|3833.25|3833.25|3833.25|0
1646910130000|2022-03-10 11:02:10|3833.16|3833.16|3832.85|3832.85|3833.16|3833.16|3832.85|3832.85|0
1646910140000|2022-03-10 11:02:20|3833.26|3833.26|3833.88|3833.88|3833.88|3833.88|3833.26|3833.26|0
1646910150000|2022-03-10 11:02:30|3833.57|3833.57|3833.73|3833.73|3833.73|3833.73|3833.57|3833.57|0
1646910160000|2022-03-10 11:02:40|3834.04|3834.04|3834.04|3834.04|3834.04|3834.04|3834.04|3834.04|0
1646910170000|2022-03-10 11:02:50|3833.88|3833.88|3834.19|3834.19|3834.19|3834.19|3833.88|3833.88|0
1646910190000|2022-03-10 11:03:10|3834.38|3834.38|3834.38|3834.38|3834.38|3834.38|3834.38|3834.38|0
1646910200000|2022-03-10 11:03:20|3834.84|3834.84|3834.84|3834.84|3834.84|3834.84|3834.84|3834.84|0
1646910210000|2022-03-10 11:03:30|3834.88|3834.88|3836.07|3836.07|3836.38|3836.38|3834.88|3834.88|0
1646910220000|2022-03-10 11:03:40|3835.76|3835.76|3835.76|3835.76|3835.76|3835.76|3835.76|3835.76|0
1646910240000|2022-03-10 11:04:00|3836.38|3836.38|3836.69|3836.69|3836.69|3836.69|3836.38|3836.38|0
1646910250000|2022-03-10 11:04:10|3836.5|3836.5|3837.7|3837.7|3837.7|3837.7|3836.46|3836.46|0
1646910270000|2022-03-10 11:04:30|3837.71|3837.71|3838.08|3838.08|3838.08|3838.08|3837.71|3837.71|0
1646910280000|2022-03-10 11:04:40|3838.16|3838.16|3835.77|3835.77|3838.16|3838.16|3835.77|3835.77|0
1646910290000|2022-03-10 11:04:50|3835.46|3835.46|3836.08|3836.08|3836.08|3836.08|3835.46|3835.46|0
1646910300000|2022-03-10 11:05:00|3835.99|3835.99|3835.96|3835.96|3835.99|3835.99|3835.96|3835.96|0
1646910320000|2022-03-10 11:05:20|3836.24|3836.24|3836.24|3836.24|3836.24|3836.24|3836.24|3836.24|0
1646910330000|2022-03-10 11:05:30|3836.33|3836.33|3836.95|3836.95|3836.95|3836.95|3836.33|3836.33|0
1646910340000|2022-03-10 11:05:40|3837.05|3837.05|3837.05|3837.05|3837.05|3837.05|3837.05|3837.05|0
1646910350000|2022-03-10 11:05:50|3836.74|3836.74|3836.34|3836.34|3836.74|3836.74|3835.72|3835.72|0
1646910370000|2022-03-10 11:06:10|3835.72|3835.72|3835.56|3835.56|3835.72|3835.72|3835.56|3835.56|0
1646910390000|2022-03-10 11:06:30|3835.65|3835.65|3835.65|3835.65|3835.65|3835.65|3835.65|3835.65|0
1646910400000|2022-03-10 11:06:40|3835.77|3835.77|3835.68|3835.68|3835.77|3835.77|3835.68|3835.68|0
1646910410000|2022-03-10 11:06:50|3836.14|3836.14|3836.14|3836.14|3836.14|3836.14|3836.14|3836.14|0
1646910420000|2022-03-10 11:07:00|3836.05|3836.05|3836.36|3836.36|3836.36|3836.36|3835.43|3835.43|0
1646910430000|2022-03-10 11:07:10|3836.48|3836.48|3836.93|3836.93|3836.93|3836.93|3836.48|3836.48|0
1646910440000|2022-03-10 11:07:20|3836.77|3836.77|3836.25|3836.25|3836.77|3836.77|3836.25|3836.25|0
1646910450000|2022-03-10 11:07:30|3835.94|3835.94|3835.94|3835.94|3835.94|3835.94|3835.94|3835.94|0
1646910460000|2022-03-10 11:07:40|3835.95|3835.95|3835.95|3835.95|3835.95|3835.95|3835.95|3835.95|0
1646910470000|2022-03-10 11:07:50|3835.33|3835.33|3835.24|3835.24|3835.33|3835.33|3835.24|3835.24|0
1646910480000|2022-03-10 11:08:00|3834.93|3834.93|3834.77|3834.77|3834.93|3834.93|3834.77|3834.77|0
1646910500000|2022-03-10 11:08:20|3834.15|3834.15|3834.15|3834.15|3834.15|3834.15|3834.15|3834.15|0
1646910510000|2022-03-10 11:08:30|3833.84|3833.84|3832.7|3832.7|3833.84|3833.84|3832.7|3832.7|0
1646910520000|2022-03-10 11:08:40|3832.72|3832.72|3832.63|3832.63|3832.72|3832.72|3832.63|3832.63|0
1646910530000|2022-03-10 11:08:50|3832.44|3832.44|3832.44|3832.44|3832.44|3832.44|3832.44|3832.44|0
1646910550000|2022-03-10 11:09:10|3832.35|3832.35|3832.47|3832.47|3832.47|3832.47|3832.35|3832.35|0
1646910560000|2022-03-10 11:09:20|3832.16|3832.16|3832.78|3832.78|3832.78|3832.78|3832.16|3832.16|0
1646910570000|2022-03-10 11:09:30|3833.4|3833.4|3833.4|3833.4|3833.4|3833.4|3833.4|3833.4|0
1646910600000|2022-03-10 11:10:00|3833.59|3833.59|3833.59|3833.59|3833.59|3833.59|3833.59|3833.59|0
1646910610000|2022-03-10 11:10:10|3834.21|3834.21|3834.36|3834.36|3834.36|3834.36|3834.21|3834.21|0
1646910620000|2022-03-10 11:10:20|3834.45|3834.45|3834.45|3834.45|3834.45|3834.45|3834.45|3834.45|0
1646910630000|2022-03-10 11:10:30|3834.76|3834.76|3834.95|3834.95|3834.95|3834.95|3834.76|3834.76|0
1646910640000|2022-03-10 11:10:40|3834.33|3834.33|3834.24|3834.24|3834.33|3834.33|3834.24|3834.24|0
1646910650000|2022-03-10 11:10:50|3832.99|3832.99|3833.46|3833.46|3833.46|3833.46|3832.84|3832.84|0
1646910660000|2022-03-10 11:11:00|3833.37|3833.37|3833.68|3833.68|3833.68|3833.68|3833.06|3833.06|0
1646910670000|2022-03-10 11:11:10|3833.65|3833.65|3833.34|3833.34|3833.65|3833.65|3832.72|3832.72|0
1646910680000|2022-03-10 11:11:20|3833.81|3833.81|3834.27|3834.27|3834.43|3834.43|3833.81|3833.81|0
1646910690000|2022-03-10 11:11:30|3834.58|3834.58|3834.89|3834.89|3834.89|3834.89|3834.58|3834.58|0
1646910710000|2022-03-10 11:11:50|3835.08|3835.08|3834.46|3834.46|3835.08|3835.08|3834.46|3834.46|0
1646910720000|2022-03-10 11:12:00|3834.15|3834.15|3834.15|3834.15|3834.15|3834.15|3834.15|3834.15|0
1646910730000|2022-03-10 11:12:10|3834.27|3834.27|3833.98|3833.98|3834.44|3834.44|3833.98|3833.98|0
1646910740000|2022-03-10 11:12:20|3834.01|3834.01|3835.25|3835.25|3835.25|3835.25|3834.01|3834.01|0
1646910750000|2022-03-10 11:12:30|3834.94|3834.94|3834.94|3834.94|3834.94|3834.94|3834.94|3834.94|0
1646910760000|2022-03-10 11:12:40|3835.87|3835.87|3836.18|3836.18|3836.27|3836.27|3835.87|3835.87|0
1646910770000|2022-03-10 11:12:50|3837.14|3837.14|3836.81|3836.81|3837.74|3837.74|3836.81|3836.81|0
1646910780000|2022-03-10 11:13:00|3837.09|3837.09|3837.09|3837.09|3837.09|3837.09|3836.63|3836.63|0
1646910790000|2022-03-10 11:13:10|3836.84|3836.84|3836.86|3836.86|3837.06|3837.06|3836.75|3836.75|0
1646910800000|2022-03-10 11:13:20|3837.48|3837.48|3837.48|3837.48|3837.48|3837.48|3837.48|3837.48|0
1646910810000|2022-03-10 11:13:30|3836.86|3836.86|3837.17|3837.17|3837.17|3837.17|3836.86|3836.86|0
1646910820000|2022-03-10 11:13:40|3837.26|3837.26|3837.26|3837.26|3837.26|3837.26|3837.26|3837.26|0
1646910830000|2022-03-10 11:13:50|3837.24|3837.24|3837.21|3837.21|3837.24|3837.24|3837.03|3837.03|0
1646910840000|2022-03-10 11:14:00|3838.14|3838.14|3837.84|3837.84|3838.14|3838.14|3837.84|3837.84|0
1646910860000|2022-03-10 11:14:20|3837.76|3837.76|3837.42|3837.42|3837.76|3837.76|3837.42|3837.42|0
1646910870000|2022-03-10 11:14:30|3837.1|3837.1|3836.92|3836.92|3837.1|3837.1|3836.92|3836.92|0
1646910880000|2022-03-10 11:14:40|3836.61|3836.61|3836.76|3836.76|3836.76|3836.76|3836.61|3836.61|0
1646910890000|2022-03-10 11:14:50|3836.92|3836.92|3836.14|3836.14|3836.92|3836.92|3836.14|3836.14|0
1646910900000|2022-03-10 11:15:00|3836.45|3836.45|3836.49|3836.49|3836.76|3836.76|3836.45|3836.45|0
1646910910000|2022-03-10 11:15:10|3836.44|3836.44|3836.44|3836.44|3836.44|3836.44|3836.44|3836.44|0
1646910920000|2022-03-10 11:15:20|3836.75|3836.75|3837.16|3837.16|3837.16|3837.16|3836.75|3836.75|0
1646910930000|2022-03-10 11:15:30|3837.47|3837.47|3837.78|3837.78|3837.78|3837.78|3837.47|3837.47|0
1646910940000|2022-03-10 11:15:40|3838.72|3838.72|3839.13|3839.13|3839.13|3839.13|3838.72|3838.72|0
1646910960000|2022-03-10 11:16:00|3839.41|3839.41|3839.41|3839.41|3839.41|3839.41|3839.41|3839.41|0
1646910970000|2022-03-10 11:16:10|3839.1|3839.1|3839.56|3839.56|3839.56|3839.56|3839.1|3839.1|0
1646910980000|2022-03-10 11:16:20|3838.94|3838.94|3838.63|3838.63|3838.94|3838.94|3838.63|3838.63|0
1646910990000|2022-03-10 11:16:30|3838.32|3838.32|3838.04|3838.04|3838.32|3838.32|3838.04|3838.04|0
1646911000000|2022-03-10 11:16:40|3838.13|3838.13|3838.13|3838.13|3838.13|3838.13|3838.13|3838.13|0
1646911030000|2022-03-10 11:17:10|3837.98|3837.98|3837.98|3837.98|3837.98|3837.98|3837.98|3837.98|0
1646911040000|2022-03-10 11:17:20|3837.67|3837.67|3837.36|3837.36|3837.67|3837.67|3837.36|3837.36|0
1646911050000|2022-03-10 11:17:30|3837.2|3837.2|3838.17|3838.17|3838.17|3838.17|3837.2|3837.2|0
1646911060000|2022-03-10 11:17:40|3838.36|3838.36|3838.05|3838.05|3838.36|3838.36|3838.05|3838.05|0
1646911070000|2022-03-10 11:17:50|3837.96|3837.96|3837.74|3837.74|3837.96|3837.96|3837.74|3837.74|0
1646911080000|2022-03-10 11:18:00|3836.62|3836.62|3836.26|3836.26|3836.62|3836.62|3836.26|3836.26|0
1646911140000|2022-03-10 11:19:00|3836.41|3836.41|3835.94|3835.94|3836.41|3836.41|3835.79|3835.79|0
1646911150000|2022-03-10 11:19:10|3836.13|3836.13|3836.13|3836.13|3836.13|3836.13|3836.13|3836.13|0
1646911160000|2022-03-10 11:19:20|3836.22|3836.22|3836.85|3836.85|3836.85|3836.85|3836.22|3836.22|0
1646911170000|2022-03-10 11:19:30|3837.35|3837.35|3837.35|3837.35|3837.35|3837.35|3837.35|3837.35|0
1646911180000|2022-03-10 11:19:40|3837.2|3837.2|3836.89|3836.89|3837.2|3837.2|3836.89|3836.89|0
1646911190000|2022-03-10 11:19:50|3836.79|3836.79|3836.48|3836.48|3836.79|3836.79|3836.48|3836.48|0
1646911200000|2022-03-10 11:20:00|3837.1|3837.1|3836.79|3836.79|3837.1|3837.1|3836.79|3836.79|0
1646911220000|2022-03-10 11:20:20|3836.17|3836.17|3834.53|3834.53|3836.17|3836.17|3834.53|3834.53|0
1646911230000|2022-03-10 11:20:30|3834.99|3834.99|3835.2|3835.2|3835.2|3835.2|3834.99|3834.99|0
1646911240000|2022-03-10 11:20:40|3835.16|3835.16|3835.16|3835.16|3835.16|3835.16|3835.16|3835.16|0
1646911250000|2022-03-10 11:20:50|3834.54|3834.54|3834.3|3834.3|3834.54|3834.54|3834.3|3834.3|0
1646911290000|2022-03-10 11:21:30|3834.24|3834.24|3835.98|3835.98|3835.98|3835.98|3834.18|3834.18|0
1646911300000|2022-03-10 11:21:40|3835.67|3835.67|3835.82|3835.82|3835.82|3835.82|3835.51|3835.51|0
1646911310000|2022-03-10 11:21:50|3835.47|3835.47|3835.47|3835.47|3835.47|3835.47|3835.47|3835.47|0
1646911330000|2022-03-10 11:22:10|3836.09|3836.09|3836.4|3836.4|3836.4|3836.4|3836.09|3836.09|0
1646911340000|2022-03-10 11:22:20|3837.02|3837.02|3837.18|3837.18|3837.18|3837.18|3837.02|3837.02|0
1646911350000|2022-03-10 11:22:30|3837.8|3837.8|3837.64|3837.64|3837.8|3837.8|3837.64|3837.64|0
1646911360000|2022-03-10 11:22:40|3838.11|3838.11|3837.95|3837.95|3838.11|3838.11|3837.95|3837.95|0
1646911370000|2022-03-10 11:22:50|3837.64|3837.64|3837.64|3837.64|3837.64|3837.64|3837.64|3837.64|0
1646911380000|2022-03-10 11:23:00|3837.33|3837.33|3837.33|3837.33|3837.33|3837.33|3837.33|3837.33|0
1646911390000|2022-03-10 11:23:10|3837.15|3837.15|3835.81|3835.81|3837.15|3837.15|3835.63|3835.63|0
1646911410000|2022-03-10 11:23:30|3836.27|3836.27|3835.97|3835.97|3836.27|3836.27|3835.97|3835.97|0
1646911420000|2022-03-10 11:23:40|3835.78|3835.78|3835.88|3835.88|3835.93|3835.93|3835.47|3835.47|0
1646911430000|2022-03-10 11:23:50|3835.9|3835.9|3837.55|3837.55|3837.58|3837.58|3835.9|3835.9|0
1646911450000|2022-03-10 11:24:10|3836.93|3836.93|3836.37|3836.37|3836.93|3836.93|3836.37|3836.37|0
1646911460000|2022-03-10 11:24:20|3835.75|3835.75|3835.19|3835.19|3835.75|3835.75|3834.51|3834.51|0
1646911470000|2022-03-10 11:24:30|3835.23|3835.23|3835.11|3835.11|3835.23|3835.23|3835.11|3835.11|0
1646911490000|2022-03-10 11:24:50|3834.99|3834.99|3834.99|3834.99|3834.99|3834.99|3834.99|3834.99|0
1646911500000|2022-03-10 11:25:00|3834.94|3834.94|3834.76|3834.76|3834.94|3834.94|3834.76|3834.76|0
1646911510000|2022-03-10 11:25:10|3834.99|3834.99|3835.3|3835.3|3835.3|3835.3|3834.99|3834.99|0
1646911520000|2022-03-10 11:25:20|3836.08|3836.08|3837.01|3837.01|3837.01|3837.01|3836.08|3836.08|0
1646911560000|2022-03-10 11:26:00|3837.19|3837.19|3837.19|3837.19|3837.19|3837.19|3837.19|3837.19|0
1646911600000|2022-03-10 11:26:40|3837.66|3837.66|3837.96|3837.96|3837.96|3837.96|3837.6|3837.6|0
1646911610000|2022-03-10 11:26:50|3837.98|3837.98|3838.56|3838.56|3838.56|3838.56|3837.98|3837.98|0
1646911630000|2022-03-10 11:27:10|3838.58|3838.58|3839.95|3839.95|3840.13|3840.13|3838.58|3838.58|0
1646911640000|2022-03-10 11:27:20|3839.01|3839.01|3839.01|3839.01|3839.01|3839.01|3839.01|3839.01|0
1646911650000|2022-03-10 11:27:30|3838.7|3838.7|3838.78|3838.78|3839.01|3839.01|3838.7|3838.7|0
1646911660000|2022-03-10 11:27:40|3838.16|3838.16|3837.52|3837.52|3838.16|3838.16|3837.52|3837.52|0
1646911670000|2022-03-10 11:27:50|3837.39|3837.39|3837.39|3837.39|3837.39|3837.39|3837.39|3837.39|0
1646911680000|2022-03-10 11:28:00|3837.44|3837.44|3837.44|3837.44|3837.44|3837.44|3837.44|3837.44|0
1646911690000|2022-03-10 11:28:10|3837.51|3837.51|3837.51|3837.51|3837.51|3837.51|3837.51|3837.51|0
1646911700000|2022-03-10 11:28:20|3837.6|3837.6|3837.47|3837.47|3837.63|3837.63|3837.46|3837.46|0
1646911710000|2022-03-10 11:28:30|3837.15|3837.15|3837.15|3837.15|3837.15|3837.15|3837.15|3837.15|0
1646911720000|2022-03-10 11:28:40|3837.13|3837.13|3837.88|3837.88|3837.88|3837.88|3836.17|3836.17|0
1646911730000|2022-03-10 11:28:50|3837.57|3837.57|3837.59|3837.59|3837.59|3837.59|3837.57|3837.57|0
1646911740000|2022-03-10 11:29:00|3837.5|3837.5|3837.5|3837.5|3837.5|3837.5|3837.5|3837.5|0
1646911750000|2022-03-10 11:29:10|3837.19|3837.19|3835.64|3835.64|3837.19|3837.19|3835.64|3835.64|0
1646911760000|2022-03-10 11:29:20|3835.33|3835.33|3835.33|3835.33|3835.33|3835.33|3835.33|3835.33|0
1646911770000|2022-03-10 11:29:30|3835.64|3835.64|3835.72|3835.72|3835.72|3835.72|3835.64|3835.64|0
1646911780000|2022-03-10 11:29:40|3835.64|3835.64|3836.26|3836.26|3836.26|3836.26|3835.64|3835.64|0
1646911790000|2022-03-10 11:29:50|3836.1|3836.1|3836.07|3836.07|3836.1|3836.1|3835.61|3835.61|0
1646911800000|2022-03-10 11:30:00|3835.76|3835.76|3835.67|3835.67|3835.76|3835.76|3835.67|3835.67|0
1646911820000|2022-03-10 11:30:20|3835.73|3835.73|3835.42|3835.42|3835.73|3835.73|3835.42|3835.42|0
1646911830000|2022-03-10 11:30:30|3835.11|3835.11|3835.11|3835.11|3835.11|3835.11|3835.11|3835.11|0
1646911840000|2022-03-10 11:30:40|3835.13|3835.13|3834.2|3834.2|3835.13|3835.13|3834.2|3834.2|0
1646911860000|2022-03-10 11:31:00|3834.24|3834.24|3834.44|3834.44|3834.44|3834.44|3834.13|3834.13|0
1646911870000|2022-03-10 11:31:10|3834.13|3834.13|3833.83|3833.83|3834.13|3834.13|3833.8|3833.8|0
1646911890000|2022-03-10 11:31:30|3833.06|3833.06|3832.91|3832.91|3833.06|3833.06|3832.91|3832.91|0
1646911900000|2022-03-10 11:31:40|3831.97|3831.97|3831.93|3831.93|3832.01|3832.01|3831.83|3831.83|0
1646911910000|2022-03-10 11:31:50|3831.87|3831.87|3831.87|3831.87|3831.87|3831.87|3831.87|3831.87|0
1646911920000|2022-03-10 11:32:00|3831.24|3831.24|3832.49|3832.49|3832.49|3832.49|3831.24|3831.24|0
1646911930000|2022-03-10 11:32:10|3832.8|3832.8|3832.49|3832.49|3832.8|3832.8|3832.49|3832.49|0
1646911940000|2022-03-10 11:32:20|3833.11|3833.11|3832.8|3832.8|3833.11|3833.11|3832.8|3832.8|0
1646911960000|2022-03-10 11:32:40|3833.11|3833.11|3833.11|3833.11|3833.11|3833.11|3833.11|3833.11|0
1646911970000|2022-03-10 11:32:50|3832.8|3832.8|3832.8|3832.8|3832.8|3832.8|3832.8|3832.8|0
1646911980000|2022-03-10 11:33:00|3832.49|3832.49|3832.49|3832.49|3832.49|3832.49|3832.49|3832.49|0
1646911990000|2022-03-10 11:33:10|3831.87|3831.87|3831.92|3831.92|3831.92|3831.92|3831.87|3831.87|0
1646912010000|2022-03-10 11:33:30|3831.89|3831.89|3831.89|3831.89|3831.95|3831.95|3831.58|3831.58|0
1646912020000|2022-03-10 11:33:40|3831.98|3831.98|3830.86|3830.86|3831.98|3831.98|3830.7|3830.7|0
1646912040000|2022-03-10 11:34:00|3830.95|3830.95|3830.79|3830.79|3830.95|3830.95|3830.17|3830.17|0
1646912050000|2022-03-10 11:34:10|3831.1|3831.1|3831.35|3831.35|3831.35|3831.35|3831.1|3831.1|0
1646912060000|2022-03-10 11:34:20|3831.26|3831.26|3830.69|3830.69|3831.32|3831.32|3830.69|3830.69|0
1646912070000|2022-03-10 11:34:30|3830.87|3830.87|3830.75|3830.75|3830.87|3830.87|3830.63|3830.63|0
1646912090000|2022-03-10 11:34:50|3830.8|3830.8|3830.8|3830.8|3830.8|3830.8|3830.8|3830.8|0
1646912100000|2022-03-10 11:35:00|3830.62|3830.62|3830.17|3830.17|3830.75|3830.75|3830.17|3830.17|0
1646912110000|2022-03-10 11:35:10|3830.34|3830.34|3830.23|3830.23|3830.34|3830.34|3830.23|3830.23|0
1646912120000|2022-03-10 11:35:20|3830.32|3830.32|3830.32|3830.32|3830.32|3830.32|3830.32|3830.32|0
1646912130000|2022-03-10 11:35:30|3830.56|3830.56|3830.56|3830.56|3830.56|3830.56|3830.56|3830.56|0
1646912140000|2022-03-10 11:35:40|3830.44|3830.44|3830.44|3830.44|3830.44|3830.44|3830.44|3830.44|0
1646912160000|2022-03-10 11:36:00|3830.32|3830.32|3830.63|3830.63|3830.63|3830.63|3830.32|3830.32|0
1646912180000|2022-03-10 11:36:20|3830.94|3830.94|3830.94|3830.94|3830.94|3830.94|3830.94|3830.94|0
1646912190000|2022-03-10 11:36:30|3831.03|3831.03|3831.03|3831.03|3831.03|3831.03|3831.03|3831.03|0
1646912200000|2022-03-10 11:36:40|3830.72|3830.72|3830.72|3830.72|3830.72|3830.72|3830.72|3830.72|0
1646912210000|2022-03-10 11:36:50|3830.55|3830.55|3830.55|3830.55|3830.55|3830.55|3830.55|3830.55|0
1646912220000|2022-03-10 11:37:00|3830.43|3830.43|3830.43|3830.43|3830.43|3830.43|3830.43|3830.43|0
1646912230000|2022-03-10 11:37:10|3830.12|3830.12|3830.12|3830.12|3830.12|3830.12|3830.12|3830.12|0
1646912240000|2022-03-10 11:37:20|3830.33|3830.33|3831.66|3831.66|3831.73|3831.73|3830.33|3830.33|0
1646912250000|2022-03-10 11:37:30|3831.97|3831.97|3832.06|3832.06|3832.06|3832.06|3831.97|3831.97|0
1646912260000|2022-03-10 11:37:40|3832.15|3832.15|3831.23|3831.23|3832.15|3832.15|3831.23|3831.23|0
1646912270000|2022-03-10 11:37:50|3831.34|3831.34|3831.28|3831.28|3831.34|3831.34|3831.28|3831.28|0
1646912280000|2022-03-10 11:38:00|3831.1|3831.1|3831.01|3831.01|3831.1|3831.1|3831.01|3831.01|0
1646912290000|2022-03-10 11:38:10|3831.1|3831.1|3829.9|3829.9|3831.1|3831.1|3829.9|3829.9|0
1646912300000|2022-03-10 11:38:20|3829.58|3829.58|3829.21|3829.21|3829.58|3829.58|3829.12|3829.12|0
1646912310000|2022-03-10 11:38:30|3829.06|3829.06|3829.06|3829.06|3829.06|3829.06|3829.06|3829.06|0
1646912320000|2022-03-10 11:38:40|3829.03|3829.03|3828.39|3828.39|3829.03|3829.03|3828.39|3828.39|0
1646912340000|2022-03-10 11:39:00|3829.01|3829.01|3829.46|3829.46|3829.46|3829.46|3828.99|3828.99|0
1646912350000|2022-03-10 11:39:10|3828.53|3828.53|3828.22|3828.22|3828.53|3828.53|3828.22|3828.22|0
1646912360000|2022-03-10 11:39:20|3828.37|3828.37|3828.31|3828.31|3828.47|3828.47|3828.31|3828.31|0
1646912370000|2022-03-10 11:39:30|3828|3828|3828.03|3828.03|3828.08|3828.08|3827.11|3827.11|0
1646912380000|2022-03-10 11:39:40|3827.66|3827.66|3827.51|3827.51|3827.66|3827.66|3827.51|3827.51|0
1646912400000|2022-03-10 11:40:00|3827.04|3827.04|3824.43|3824.43|3827.04|3827.04|3824.43|3824.43|0
1646912410000|2022-03-10 11:40:10|3824.19|3824.19|3824.19|3824.19|3824.19|3824.19|3824.19|3824.19|0
1646912420000|2022-03-10 11:40:20|3824.81|3824.81|3824.81|3824.81|3824.81|3824.81|3824.81|3824.81|0
1646912430000|2022-03-10 11:40:30|3824.85|3824.85|3824.94|3824.94|3824.95|3824.95|3824.85|3824.85|0
1646912440000|2022-03-10 11:40:40|3824.63|3824.63|3824.63|3824.63|3824.63|3824.63|3824.63|3824.63|0
1646912460000|2022-03-10 11:41:00|3824.81|3824.81|3825.42|3825.42|3825.42|3825.42|3824.8|3824.8|0
1646912470000|2022-03-10 11:41:10|3825.52|3825.52|3825.52|3825.52|3825.52|3825.52|3825.21|3825.21|0
1646912480000|2022-03-10 11:41:20|3825.33|3825.33|3825.39|3825.39|3825.39|3825.39|3825.33|3825.33|0
1646912500000|2022-03-10 11:41:40|3825.7|3825.7|3825.7|3825.7|3825.7|3825.7|3825.7|3825.7|0
1646912530000|2022-03-10 11:42:10|3825.39|3825.39|3825.39|3825.39|3825.39|3825.39|3825.39|3825.39|0
1646912540000|2022-03-10 11:42:20|3825.48|3825.48|3825.3|3825.3|3825.48|3825.48|3825.3|3825.3|0
1646912560000|2022-03-10 11:42:40|3825.21|3825.21|3825.52|3825.52|3825.83|3825.83|3824.59|3824.59|0
1646912570000|2022-03-10 11:42:50|3824.28|3824.28|3823.19|3823.19|3824.28|3824.28|3823.19|3823.19|0
1646912590000|2022-03-10 11:43:10|3823.1|3823.1|3823.72|3823.72|3823.72|3823.72|3823.1|3823.1|0
1646912610000|2022-03-10 11:43:30|3823.68|3823.68|3823.68|3823.68|3823.68|3823.68|3823.68|3823.68|0
1646912620000|2022-03-10 11:43:40|3823.37|3823.37|3822.59|3822.59|3823.37|3823.37|3822.44|3822.44|0
1646912630000|2022-03-10 11:43:50|3822.31|3822.31|3821.69|3821.69|3822.31|3822.31|3821.69|3821.69|0
1646912640000|2022-03-10 11:44:00|3821.61|3821.61|3821.61|3821.61|3821.61|3821.61|3821.61|3821.61|0
1646912650000|2022-03-10 11:44:10|3821.3|3821.3|3821.3|3821.3|3821.3|3821.3|3821.3|3821.3|0
1646912670000|2022-03-10 11:44:30|3822.54|3822.54|3822.54|3822.54|3822.54|3822.54|3822.54|3822.54|0
1646912680000|2022-03-10 11:44:40|3822.08|3822.08|3822.08|3822.08|3822.08|3822.08|3822.08|3822.08|0
1646912690000|2022-03-10 11:44:50|3821.92|3821.92|3821.68|3821.68|3822.39|3822.39|3821.68|3821.68|0
1646912710000|2022-03-10 11:45:10|3821.37|3821.37|3820.75|3820.75|3821.37|3821.37|3820.75|3820.75|0
1646912720000|2022-03-10 11:45:20|3821.06|3821.06|3821.74|3821.74|3821.74|3821.74|3820.75|3820.75|0
1646912730000|2022-03-10 11:45:30|3821.59|3821.59|3821.4|3821.4|3821.59|3821.59|3821.4|3821.4|0
1646912750000|2022-03-10 11:45:50|3822.03|3822.03|3822.52|3822.52|3822.52|3822.52|3822.03|3822.03|0
1646912760000|2022-03-10 11:46:00|3822.21|3822.21|3822.12|3822.12|3822.21|3822.21|3822.12|3822.12|0
1646912780000|2022-03-10 11:46:20|3821.81|3821.81|3821.54|3821.54|3821.81|3821.81|3821.54|3821.54|0
1646912790000|2022-03-10 11:46:30|3821.5|3821.5|3821.5|3821.5|3821.5|3821.5|3821.5|3821.5|0
1646912800000|2022-03-10 11:46:40|3821.46|3821.46|3819.57|3819.57|3821.46|3821.46|3819.57|3819.57|0
1646912810000|2022-03-10 11:46:50|3819.47|3819.47|3819.47|3819.47|3819.47|3819.47|3819.47|3819.47|0
1646912820000|2022-03-10 11:47:00|3818.98|3818.98|3818.87|3818.87|3819.29|3819.29|3818.87|3818.87|0
1646912830000|2022-03-10 11:47:10|3818.69|3818.69|3818.47|3818.47|3818.69|3818.69|3818.47|3818.47|0
1646912840000|2022-03-10 11:47:20|3818.78|3818.78|3819.09|3819.09|3819.09|3819.09|3818.78|3818.78|0
1646912850000|2022-03-10 11:47:30|3819.19|3819.19|3820|3820|3820|3820|3819.19|3819.19|0
1646912860000|2022-03-10 11:47:40|3820.05|3820.05|3820.16|3820.16|3820.16|3820.16|3820.05|3820.05|0
1646912870000|2022-03-10 11:47:50|3819.85|3819.85|3820.61|3820.61|3820.73|3820.73|3819.79|3819.79|0
1646912880000|2022-03-10 11:48:00|3820.73|3820.73|3821.05|3821.05|3821.38|3821.38|3820.61|3820.61|0
1646912900000|2022-03-10 11:48:20|3820.74|3820.74|3820.88|3820.88|3820.88|3820.88|3820.1|3820.1|0
1646912910000|2022-03-10 11:48:30|3821.19|3821.19|3821.82|3821.82|3821.82|3821.82|3821.19|3821.19|0
1646912920000|2022-03-10 11:48:40|3822.05|3822.05|3822.11|3822.11|3822.11|3822.11|3822.05|3822.05|0
1646912930000|2022-03-10 11:48:50|3821.18|3821.18|3820.5|3820.5|3821.18|3821.18|3820.47|3820.47|0
1646912940000|2022-03-10 11:49:00|3818.95|3818.95|3819.07|3819.07|3819.07|3819.07|3818.95|3818.95|0
1646912950000|2022-03-10 11:49:10|3819.13|3819.13|3818.29|3818.29|3819.13|3819.13|3818.29|3818.29|0
1646912960000|2022-03-10 11:49:20|3817.83|3817.83|3817.83|3817.83|3817.83|3817.83|3817.83|3817.83|0
1646912970000|2022-03-10 11:49:30|3817.52|3817.52|3817.52|3817.52|3817.52|3817.52|3817.52|3817.52|0
1646912990000|2022-03-10 11:49:50|3817.61|3817.61|3818.32|3818.32|3818.32|3818.32|3817.61|3817.61|0
1646913000000|2022-03-10 11:50:00|3818.14|3818.14|3817.95|3817.95|3818.14|3818.14|3817.95|3817.95|0
1646913010000|2022-03-10 11:50:10|3818.41|3818.41|3818.72|3818.72|3818.72|3818.72|3818.41|3818.41|0
1646913020000|2022-03-10 11:50:20|3818.91|3818.91|3819|3819|3819|3819|3818.91|3818.91|0
1646913030000|2022-03-10 11:50:30|3819.31|3819.31|3819.31|3819.31|3819.31|3819.31|3819.31|3819.31|0
1646913050000|2022-03-10 11:50:50|3819|3819|3818.11|3818.11|3819|3819|3818.11|3818.11|0
1646913060000|2022-03-10 11:51:00|3818.57|3818.57|3818.51|3818.51|3818.57|3818.57|3818.51|3818.51|0
1646913080000|2022-03-10 11:51:20|3818.36|3818.36|3817.74|3817.74|3818.36|3818.36|3817.74|3817.74|0
1646913100000|2022-03-10 11:51:40|3816.81|3816.81|3816.81|3816.81|3816.81|3816.81|3816.81|3816.81|0
1646913120000|2022-03-10 11:52:00|3817.11|3817.11|3818.2|3818.2|3818.2|3818.2|3817.11|3817.11|0
1646913140000|2022-03-10 11:52:20|3818.04|3818.04|3818.36|3818.36|3818.36|3818.36|3818.04|3818.04|0
1646913160000|2022-03-10 11:52:40|3818.3|3818.3|3818.59|3818.59|3818.59|3818.59|3818.3|3818.3|0
1646913170000|2022-03-10 11:52:50|3819.06|3819.06|3819.17|3819.17|3819.17|3819.17|3819.06|3819.06|0
1646913180000|2022-03-10 11:53:00|3820.11|3820.11|3819.8|3819.8|3820.11|3820.11|3819.62|3819.62|0
1646913190000|2022-03-10 11:53:10|3820.11|3820.11|3820.26|3820.26|3820.48|3820.48|3820.11|3820.11|0
1646913200000|2022-03-10 11:53:20|3820.21|3820.21|3820.21|3820.21|3820.21|3820.21|3820.21|3820.21|0
1646913210000|2022-03-10 11:53:30|3820.09|3820.09|3819.84|3819.84|3820.09|3820.09|3819.84|3819.84|0
1646913220000|2022-03-10 11:53:40|3819.22|3819.22|3818.29|3818.29|3819.22|3819.22|3818.29|3818.29|0
1646913230000|2022-03-10 11:53:50|3819.22|3819.22|3819.22|3819.22|3819.22|3819.22|3819.22|3819.22|0
1646913240000|2022-03-10 11:54:00|3818.91|3818.91|3818.49|3818.49|3819.26|3819.26|3818.49|3818.49|0
1646913250000|2022-03-10 11:54:10|3817.56|3817.56|3817.46|3817.46|3817.56|3817.56|3817.46|3817.46|0
1646913260000|2022-03-10 11:54:20|3817.31|3817.31|3817|3817|3817.31|3817.31|3816.06|3816.06|0
1646913280000|2022-03-10 11:54:40|3816.69|3816.69|3816.69|3816.69|3816.69|3816.69|3816.69|3816.69|0
1646913300000|2022-03-10 11:55:00|3816.07|3816.07|3816.07|3816.07|3816.07|3816.07|3816.07|3816.07|0
1646913310000|2022-03-10 11:55:10|3816.26|3816.26|3815.63|3815.63|3816.26|3816.26|3815.63|3815.63|0
1646913320000|2022-03-10 11:55:20|3815.46|3815.46|3815.46|3815.46|3815.46|3815.46|3815.46|3815.46|0
1646913330000|2022-03-10 11:55:30|3816.08|3816.08|3815.77|3815.77|3816.08|3816.08|3815.77|3815.77|0
1646913340000|2022-03-10 11:55:40|3816.39|3816.39|3816.7|3816.7|3816.7|3816.7|3816.39|3816.39|0
1646913350000|2022-03-10 11:55:50|3816.08|3816.08|3816.08|3816.08|3816.08|3816.08|3816.08|3816.08|0
1646913360000|2022-03-10 11:56:00|3816.24|3816.24|3816.24|3816.24|3816.24|3816.24|3816.24|3816.24|0
1646913370000|2022-03-10 11:56:10|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|0
1646913380000|2022-03-10 11:56:20|3816.33|3816.33|3817.1|3817.1|3817.1|3817.1|3816.33|3816.33|0
1646913390000|2022-03-10 11:56:30|3817.72|3817.72|3817.88|3817.88|3818.19|3818.19|3817.72|3817.72|0
1646913400000|2022-03-10 11:56:40|3818.19|3818.19|3818.19|3818.19|3818.19|3818.19|3818.19|3818.19|0
1646913420000|2022-03-10 11:57:00|3817.88|3817.88|3818.19|3818.19|3818.19|3818.19|3817.88|3817.88|0
1646913430000|2022-03-10 11:57:10|3818.5|3818.5|3818.47|3818.47|3819.4|3819.4|3818.47|3818.47|0
1646913440000|2022-03-10 11:57:20|3818.35|3818.35|3818.35|3818.35|3818.35|3818.35|3818.35|3818.35|0
1646913450000|2022-03-10 11:57:30|3818.66|3818.66|3818.57|3818.57|3818.66|3818.66|3818.57|3818.57|0
1646913460000|2022-03-10 11:57:40|3818.88|3818.88|3819.19|3819.19|3819.19|3819.19|3818.88|3818.88|0
1646913470000|2022-03-10 11:57:50|3818.88|3818.88|3819.19|3819.19|3819.19|3819.19|3818.88|3818.88|0
1646913480000|2022-03-10 11:58:00|3819.07|3819.07|3819|3819|3819.16|3819.16|3818.92|3818.92|0
1646913490000|2022-03-10 11:58:10|3819.62|3819.62|3819.52|3819.52|3819.62|3819.62|3819.52|3819.52|0
1646913500000|2022-03-10 11:58:20|3819.43|3819.43|3821.13|3821.13|3821.13|3821.13|3819.43|3819.43|0
1646913510000|2022-03-10 11:58:30|3820.98|3820.98|3821.07|3821.07|3821.07|3821.07|3820.98|3820.98|0
1646913520000|2022-03-10 11:58:40|3820.76|3820.76|3820.36|3820.36|3820.76|3820.76|3819.68|3819.68|0
1646913530000|2022-03-10 11:58:50|3820.67|3820.67|3820.67|3820.67|3820.67|3820.67|3820.67|3820.67|0
1646913540000|2022-03-10 11:59:00|3820.98|3820.98|3821.02|3821.02|3821.02|3821.02|3820.98|3820.98|0
1646913550000|2022-03-10 11:59:10|3820.71|3820.71|3821.21|3821.21|3821.21|3821.21|3820.71|3820.71|0
1646913560000|2022-03-10 11:59:20|3821.83|3821.83|3821.83|3821.83|3821.83|3821.83|3821.83|3821.83|0
1646913570000|2022-03-10 11:59:30|3821.21|3821.21|3820.43|3820.43|3821.83|3821.83|3819.96|3819.96|0
1646913580000|2022-03-10 11:59:40|3821.05|3821.05|3823.53|3823.53|3823.53|3823.53|3821.05|3821.05|0
1646913590000|2022-03-10 11:59:50|3823.62|3823.62|3823.62|3823.62|3823.62|3823.62|3823.62|3823.62|0
1646913600000|2022-03-10 12:00:00|3822.69|3822.69|3822.6|3822.6|3822.69|3822.69|3822.54|3822.54|0
1646913610000|2022-03-10 12:00:10|3823.53|3823.53|3823.62|3823.62|3823.62|3823.62|3823.53|3823.53|0
1646913620000|2022-03-10 12:00:20|3823.93|3823.93|3823.62|3823.62|3823.93|3823.93|3823.62|3823.62|0
1646913630000|2022-03-10 12:00:30|3823.31|3823.31|3823.03|3823.03|3823.31|3823.31|3823.03|3823.03|0
1646913650000|2022-03-10 12:00:50|3822.88|3822.88|3822.88|3822.88|3822.88|3822.88|3822.88|3822.88|0
1646913660000|2022-03-10 12:01:00|3822.57|3822.57|3821.93|3821.93|3822.57|3822.57|3821.93|3821.93|0
1646913670000|2022-03-10 12:01:10|3821.85|3821.85|3823.1|3823.1|3823.1|3823.1|3821.85|3821.85|0
1646913680000|2022-03-10 12:01:20|3823.41|3823.41|3823.41|3823.41|3823.41|3823.41|3823.41|3823.41|0
1646913690000|2022-03-10 12:01:30|3822.79|3822.79|3822.79|3822.79|3822.79|3822.79|3822.79|3822.79|0
1646913700000|2022-03-10 12:01:40|3822.69|3822.69|3822.9|3822.9|3822.94|3822.94|3822.63|3822.63|0
1646913710000|2022-03-10 12:01:50|3822.49|3822.49|3823.11|3823.11|3823.11|3823.11|3822.49|3822.49|0
1646913720000|2022-03-10 12:02:00|3823.02|3823.02|3822.61|3822.61|3823.02|3823.02|3822.61|3822.61|0
1646913730000|2022-03-10 12:02:10|3822.3|3822.3|3821.68|3821.68|3822.3|3822.3|3821.68|3821.68|0
1646913740000|2022-03-10 12:02:20|3821.64|3821.64|3821.45|3821.45|3821.64|3821.64|3820.99|3820.99|0
1646913750000|2022-03-10 12:02:30|3821.36|3821.36|3822.29|3822.29|3822.29|3822.29|3821.36|3821.36|0
1646913760000|2022-03-10 12:02:40|3822.21|3822.21|3820.14|3820.14|3822.21|3822.21|3820.14|3820.14|0
1646913780000|2022-03-10 12:03:00|3819.96|3819.96|3820.54|3820.54|3820.72|3820.72|3819.96|3819.96|0
1646913790000|2022-03-10 12:03:10|3820.44|3820.44|3820.13|3820.13|3820.44|3820.44|3820.13|3820.13|0
1646913800000|2022-03-10 12:03:20|3819.51|3819.51|3819.51|3819.51|3819.51|3819.51|3819.51|3819.51|0
1646913810000|2022-03-10 12:03:30|3819.82|3819.82|3820.13|3820.13|3820.13|3820.13|3819.82|3819.82|0
1646913820000|2022-03-10 12:03:40|3820.41|3820.41|3820.51|3820.51|3820.51|3820.51|3820.41|3820.41|0
1646913830000|2022-03-10 12:03:50|3820.35|3820.35|3820.04|3820.04|3820.35|3820.35|3820.04|3820.04|0
1646913840000|2022-03-10 12:04:00|3819.73|3819.73|3819.11|3819.11|3819.73|3819.73|3819.11|3819.11|0
1646913850000|2022-03-10 12:04:10|3819.42|3819.42|3819.24|3819.24|3819.42|3819.42|3819.24|3819.24|0
1646913860000|2022-03-10 12:04:20|3819.86|3819.86|3820.89|3820.89|3820.89|3820.89|3819.86|3819.86|0
1646913870000|2022-03-10 12:04:30|3820.57|3820.57|3820.7|3820.7|3820.7|3820.7|3820.39|3820.39|0
1646913880000|2022-03-10 12:04:40|3820.61|3820.61|3821.07|3821.07|3821.07|3821.07|3820.61|3820.61|0
1646913890000|2022-03-10 12:04:50|3821.17|3821.17|3821.44|3821.44|3821.44|3821.44|3821.17|3821.17|0
1646913900000|2022-03-10 12:05:00|3821.6|3821.6|3821.6|3821.6|3821.6|3821.6|3821.6|3821.6|0
1646913910000|2022-03-10 12:05:10|3821.29|3821.29|3820.73|3820.73|3821.29|3821.29|3820.48|3820.48|0
1646913920000|2022-03-10 12:05:20|3820.64|3820.64|3820.55|3820.55|3820.64|3820.64|3820.55|3820.55|0
1646913950000|2022-03-10 12:05:50|3820.51|3820.51|3820.74|3820.74|3820.74|3820.74|3820.51|3820.51|0
1646913960000|2022-03-10 12:06:00|3820.84|3820.84|3820.84|3820.84|3820.84|3820.84|3820.84|3820.84|0
1646913970000|2022-03-10 12:06:10|3821.15|3821.15|3820.37|3820.37|3821.15|3821.15|3820.37|3820.37|0
1646913980000|2022-03-10 12:06:20|3820.22|3820.22|3819.29|3819.29|3820.22|3820.22|3819.29|3819.29|0
1646913990000|2022-03-10 12:06:30|3819.26|3819.26|3820.47|3820.47|3820.47|3820.47|3819.26|3819.26|0
1646914000000|2022-03-10 12:06:40|3820|3820|3820|3820|3820|3820|3820|3820|0
1646914020000|2022-03-10 12:07:00|3820.12|3820.12|3820.6|3820.6|3820.6|3820.6|3819.97|3819.97|0
1646914030000|2022-03-10 12:07:10|3820.78|3820.78|3821.56|3821.56|3821.56|3821.56|3820.78|3820.78|0
1646914040000|2022-03-10 12:07:20|3822.18|3822.18|3822.34|3822.34|3822.34|3822.34|3822.18|3822.18|0
1646914050000|2022-03-10 12:07:30|3822.36|3822.36|3822.17|3822.17|3822.36|3822.36|3822.17|3822.17|0
1646914060000|2022-03-10 12:07:40|3822.08|3822.08|3821.15|3821.15|3822.08|3822.08|3821.15|3821.15|0
1646914070000|2022-03-10 12:07:50|3821.77|3821.77|3821.77|3821.77|3821.77|3821.77|3821.77|3821.77|0
1646914080000|2022-03-10 12:08:00|3820.84|3820.84|3820.93|3820.93|3820.93|3820.93|3820.84|3820.84|0
1646914090000|2022-03-10 12:08:10|3820.31|3820.31|3820.6|3820.6|3820.6|3820.6|3820.22|3820.22|0
1646914110000|2022-03-10 12:08:30|3820.66|3820.66|3820.76|3820.76|3820.76|3820.76|3820.66|3820.66|0
1646914130000|2022-03-10 12:08:50|3820.45|3820.45|3820.45|3820.45|3820.45|3820.45|3820.29|3820.29|0
1646914140000|2022-03-10 12:09:00|3820.5|3820.5|3820.5|3820.5|3820.5|3820.5|3820.5|3820.5|0
1646914150000|2022-03-10 12:09:10|3820.19|3820.19|3820.34|3820.34|3820.34|3820.34|3820.19|3820.19|0
1646914160000|2022-03-10 12:09:20|3820.65|3820.65|3820.5|3820.5|3820.65|3820.65|3820.5|3820.5|0
1646914170000|2022-03-10 12:09:30|3820.61|3820.61|3820.61|3820.61|3820.61|3820.61|3820.61|3820.61|0
1646914190000|2022-03-10 12:09:50|3820.52|3820.52|3820.43|3820.43|3820.52|3820.52|3820.43|3820.43|0
1646914200000|2022-03-10 12:10:00|3819.71|3819.71|3818.94|3818.94|3819.71|3819.71|3818.63|3818.63|0
1646914210000|2022-03-10 12:10:10|3819.25|3819.25|3819.25|3819.25|3819.25|3819.25|3819.25|3819.25|0
1646914240000|2022-03-10 12:10:40|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|0
1646914250000|2022-03-10 12:10:50|3819.25|3819.25|3819.25|3819.25|3819.25|3819.25|3819.25|3819.25|0
1646914260000|2022-03-10 12:11:00|3819.06|3819.06|3819.06|3819.06|3819.06|3819.06|3819.06|3819.06|0
1646914290000|2022-03-10 12:11:30|3820|3820|3820|3820|3820|3820|3820|3820|0
1646914300000|2022-03-10 12:11:40|3820.31|3820.31|3820.31|3820.31|3820.31|3820.31|3820.31|3820.31|0
1646914310000|2022-03-10 12:11:50|3820.45|3820.45|3820.71|3820.71|3820.71|3820.71|3820.4|3820.4|0
1646914320000|2022-03-10 12:12:00|3820.69|3820.69|3820.79|3820.79|3820.79|3820.79|3820.48|3820.48|0
1646914330000|2022-03-10 12:12:10|3820.7|3820.7|3820.79|3820.79|3820.79|3820.79|3820.7|3820.7|0
1646914340000|2022-03-10 12:12:20|3820.56|3820.56|3820.16|3820.16|3820.56|3820.56|3820.1|3820.1|0
1646914360000|2022-03-10 12:12:40|3819.85|3819.85|3819.85|3819.85|3819.85|3819.85|3819.85|3819.85|0
1646914370000|2022-03-10 12:12:50|3820.16|3820.16|3820.16|3820.16|3820.16|3820.16|3820.16|3820.16|0
1646914380000|2022-03-10 12:13:00|3820.12|3820.12|3818.99|3818.99|3820.24|3820.24|3818.99|3818.99|0
1646914390000|2022-03-10 12:13:10|3819.62|3819.62|3819.62|3819.62|3819.62|3819.62|3819.62|3819.62|0
1646914410000|2022-03-10 12:13:30|3819.71|3819.71|3820.11|3820.11|3820.11|3820.11|3819.71|3819.71|0
1646914420000|2022-03-10 12:13:40|3820.14|3820.14|3821.33|3821.33|3821.33|3821.33|3820.14|3820.14|0
1646914430000|2022-03-10 12:13:50|3821.15|3821.15|3821.05|3821.05|3821.15|3821.15|3821.05|3821.05|0
1646914440000|2022-03-10 12:14:00|3821.01|3821.01|3820.61|3820.61|3821.01|3821.01|3820.61|3820.61|0
1646914460000|2022-03-10 12:14:20|3819.37|3819.37|3819.37|3819.37|3819.37|3819.37|3819.37|3819.37|0
1646914470000|2022-03-10 12:14:30|3819.68|3819.68|3820.3|3820.3|3820.3|3820.3|3819.68|3819.68|0
1646914480000|2022-03-10 12:14:40|3820.42|3820.42|3820.35|3820.35|3820.48|3820.48|3820.17|3820.17|0
1646914510000|2022-03-10 12:15:10|3820.17|3820.17|3820.35|3820.35|3820.35|3820.35|3820.17|3820.17|0
1646914520000|2022-03-10 12:15:20|3819.42|3819.42|3819.46|3819.46|3819.51|3819.51|3818.89|3818.89|0
1646914530000|2022-03-10 12:15:30|3819.15|3819.15|3818.07|3818.07|3819.15|3819.15|3818.07|3818.07|0
1646914540000|2022-03-10 12:15:40|3816.2|3816.2|3815.83|3815.83|3816.33|3816.33|3815.83|3815.83|0
1646914560000|2022-03-10 12:16:00|3816.11|3816.11|3816.11|3816.11|3816.15|3816.15|3816.11|3816.11|0
1646914570000|2022-03-10 12:16:10|3815.65|3815.65|3815.65|3815.65|3815.65|3815.65|3815.65|3815.65|0
1646914580000|2022-03-10 12:16:20|3815.03|3815.03|3815.03|3815.03|3815.03|3815.03|3814.1|3814.1|0
1646914590000|2022-03-10 12:16:30|3815.34|3815.34|3815.65|3815.65|3815.65|3815.65|3815.03|3815.03|0
1646914600000|2022-03-10 12:16:40|3815.96|3815.96|3815.49|3815.49|3815.96|3815.96|3815.02|3815.02|0
1646914610000|2022-03-10 12:16:50|3815.58|3815.58|3816.7|3816.7|3816.7|3816.7|3815.58|3815.58|0
1646914630000|2022-03-10 12:17:10|3816.78|3816.78|3817.25|3817.25|3817.25|3817.25|3816.78|3816.78|0
1646914640000|2022-03-10 12:17:20|3816.82|3816.82|3816.82|3816.82|3816.82|3816.82|3816.82|3816.82|0
1646914650000|2022-03-10 12:17:30|3816.51|3816.51|3816.51|3816.51|3816.51|3816.51|3816.51|3816.51|0
1646914660000|2022-03-10 12:17:40|3816.67|3816.67|3816.56|3816.56|3816.67|3816.67|3816.36|3816.36|0
1646914670000|2022-03-10 12:17:50|3816.6|3816.6|3815.72|3815.72|3816.65|3816.65|3815.72|3815.72|0
1646914680000|2022-03-10 12:18:00|3815.53|3815.53|3814.04|3814.04|3815.53|3815.53|3814.04|3814.04|0
1646914690000|2022-03-10 12:18:10|3813.98|3813.98|3813.98|3813.98|3813.98|3813.98|3813.98|3813.98|0
1646914700000|2022-03-10 12:18:20|3813.83|3813.83|3814.45|3814.45|3814.45|3814.45|3813.83|3813.83|0
1646914710000|2022-03-10 12:18:30|3814.47|3814.47|3814.51|3814.51|3814.51|3814.51|3814.47|3814.47|0
1646914720000|2022-03-10 12:18:40|3814.56|3814.56|3814.56|3814.56|3814.56|3814.56|3814.56|3814.56|0
1646914730000|2022-03-10 12:18:50|3814.75|3814.75|3814.75|3814.75|3814.75|3814.75|3814.75|3814.75|0
1646914740000|2022-03-10 12:19:00|3814.79|3814.79|3815.76|3815.76|3815.76|3815.76|3814.79|3814.79|0
1646914750000|2022-03-10 12:19:10|3815.61|3815.61|3815.61|3815.61|3815.61|3815.61|3815.61|3815.61|0
1646914760000|2022-03-10 12:19:20|3815.76|3815.76|3815.42|3815.42|3816.07|3816.07|3815.42|3815.42|0
1646914780000|2022-03-10 12:19:40|3815.11|3815.11|3815.06|3815.06|3815.11|3815.11|3815.06|3815.06|0
1646914800000|2022-03-10 12:20:00|3815.16|3815.16|3815.16|3815.16|3815.16|3815.16|3815.16|3815.16|0
1646914810000|2022-03-10 12:20:10|3814.85|3814.85|3814.85|3814.85|3814.85|3814.85|3814.85|3814.85|0
1646914830000|2022-03-10 12:20:30|3814.79|3814.79|3814.79|3814.79|3814.79|3814.79|3814.79|3814.79|0
1646914850000|2022-03-10 12:20:50|3814.7|3814.7|3811.89|3811.89|3814.7|3814.7|3811.89|3811.89|0
1646914860000|2022-03-10 12:21:00|3811.77|3811.77|3811.1|3811.1|3811.77|3811.77|3811.1|3811.1|0
1646914870000|2022-03-10 12:21:10|3810.79|3810.79|3810.79|3810.79|3810.79|3810.79|3810.79|3810.79|0
1646914890000|2022-03-10 12:21:30|3811.42|3811.42|3811.37|3811.37|3811.42|3811.42|3811.37|3811.37|0
1646914900000|2022-03-10 12:21:40|3812.31|3812.31|3812.31|3812.31|3812.31|3812.31|3812.31|3812.31|0
1646914910000|2022-03-10 12:21:50|3811.68|3811.68|3811.68|3811.68|3811.68|3811.68|3811.68|3811.68|0
1646914920000|2022-03-10 12:22:00|3811.57|3811.57|3811.57|3811.57|3811.57|3811.57|3811.57|3811.57|0
1646914930000|2022-03-10 12:22:10|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|0
1646914940000|2022-03-10 12:22:20|3811.88|3811.88|3811.85|3811.85|3811.88|3811.88|3811.85|3811.85|0
1646914950000|2022-03-10 12:22:30|3811.83|3811.83|3811.98|3811.98|3811.98|3811.98|3811.83|3811.83|0
1646914960000|2022-03-10 12:22:40|3812.14|3812.14|3812.27|3812.27|3812.27|3812.27|3812.14|3812.14|0
1646914970000|2022-03-10 12:22:50|3812.43|3812.43|3812.89|3812.89|3812.89|3812.89|3812.43|3812.43|0
1646914980000|2022-03-10 12:23:00|3813.35|3813.35|3813.04|3813.04|3813.35|3813.35|3813.04|3813.04|0
1646914990000|2022-03-10 12:23:10|3813.16|3813.16|3813.16|3813.16|3813.16|3813.16|3813.16|3813.16|0
1646915020000|2022-03-10 12:23:40|3813.47|3813.47|3813.47|3813.47|3813.47|3813.47|3813.47|3813.47|0
1646915040000|2022-03-10 12:24:00|3812.85|3812.85|3812.38|3812.38|3813|3813|3812.38|3812.38|0
1646915050000|2022-03-10 12:24:10|3812.29|3812.29|3812.36|3812.36|3812.36|3812.36|3812.2|3812.2|0
1646915060000|2022-03-10 12:24:20|3812.67|3812.67|3812.67|3812.67|3812.67|3812.67|3812.67|3812.67|0
1646915080000|2022-03-10 12:24:40|3813.29|3813.29|3813.88|3813.88|3813.88|3813.88|3813.29|3813.29|0
1646915090000|2022-03-10 12:24:50|3814.19|3814.19|3815.74|3815.74|3815.9|3815.9|3814.19|3814.19|0
1646915100000|2022-03-10 12:25:00|3815.65|3815.65|3815.83|3815.83|3815.83|3815.83|3815.65|3815.65|0
1646915110000|2022-03-10 12:25:10|3816.14|3816.14|3816.14|3816.14|3816.14|3816.14|3816.14|3816.14|0
1646915120000|2022-03-10 12:25:20|3816.16|3816.16|3816.16|3816.16|3816.16|3816.16|3816.16|3816.16|0
1646915160000|2022-03-10 12:26:00|3816.08|3816.08|3816.08|3816.08|3816.08|3816.08|3816.08|3816.08|0
1646915170000|2022-03-10 12:26:10|3816.16|3816.16|3816.47|3816.47|3816.47|3816.47|3816.16|3816.16|0
1646915180000|2022-03-10 12:26:20|3816.78|3816.78|3816.78|3816.78|3816.78|3816.78|3816.78|3816.78|0
1646915190000|2022-03-10 12:26:30|3816.69|3816.69|3816.69|3816.69|3816.69|3816.69|3816.69|3816.69|0
1646915220000|2022-03-10 12:27:00|3817|3817|3816.5|3816.5|3817|3817|3816.5|3816.5|0
1646915240000|2022-03-10 12:27:20|3816.96|3816.96|3816.96|3816.96|3816.96|3816.96|3816.96|3816.96|0
1646915250000|2022-03-10 12:27:30|3818.21|3818.21|3818.21|3818.21|3818.21|3818.21|3818.21|3818.21|0
1646915270000|2022-03-10 12:27:50|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|0
1646915290000|2022-03-10 12:28:10|3817.66|3817.66|3817.72|3817.72|3817.72|3817.72|3817.66|3817.66|0
1646915300000|2022-03-10 12:28:20|3817.78|3817.78|3818.42|3818.42|3818.42|3818.42|3817.78|3817.78|0
1646915310000|2022-03-10 12:28:30|3818.04|3818.04|3818.04|3818.04|3818.04|3818.04|3818.04|3818.04|0
1646915320000|2022-03-10 12:28:40|3818.23|3818.23|3818.32|3818.32|3818.32|3818.32|3818.23|3818.23|0
1646915340000|2022-03-10 12:29:00|3818.01|3818.01|3818.01|3818.01|3818.01|3818.01|3818.01|3818.01|0
1646915360000|2022-03-10 12:29:20|3817.93|3817.93|3817.62|3817.62|3817.93|3817.93|3817.62|3817.62|0
1646915370000|2022-03-10 12:29:30|3817.5|3817.5|3817.5|3817.5|3817.5|3817.5|3817.5|3817.5|0
1646915390000|2022-03-10 12:29:50|3817.44|3817.44|3817.44|3817.44|3817.44|3817.44|3817.44|3817.44|0
1646915400000|2022-03-10 12:30:00|3817.13|3817.13|3815.58|3815.58|3817.13|3817.13|3815.58|3815.58|0
1646915410000|2022-03-10 12:30:10|3816.2|3816.2|3816.2|3816.2|3816.2|3816.2|3816.2|3816.2|0
1646915420000|2022-03-10 12:30:20|3817.14|3817.14|3817.14|3817.14|3817.14|3817.14|3817.14|3817.14|0
1646915430000|2022-03-10 12:30:30|3816.98|3816.98|3816.79|3816.79|3816.98|3816.98|3816.79|3816.79|0
1646915440000|2022-03-10 12:30:40|3816.49|3816.49|3816.49|3816.49|3816.49|3816.49|3816.49|3816.49|0
1646915470000|2022-03-10 12:31:10|3816.58|3816.58|3816.58|3816.58|3816.58|3816.58|3816.58|3816.58|0
1646915500000|2022-03-10 12:31:40|3816.49|3816.49|3816.79|3816.79|3816.79|3816.79|3816.49|3816.49|0
1646915510000|2022-03-10 12:31:50|3816.97|3816.97|3816.82|3816.82|3816.97|3816.97|3816.82|3816.82|0
1646915540000|2022-03-10 12:32:20|3816.66|3816.66|3816.66|3816.66|3816.66|3816.66|3816.66|3816.66|0
1646915550000|2022-03-10 12:32:30|3816.35|3816.35|3816.51|3816.51|3816.51|3816.51|3816.35|3816.35|0
1646915560000|2022-03-10 12:32:40|3816.57|3816.57|3816.88|3816.88|3816.88|3816.88|3816.41|3816.41|0
1646915570000|2022-03-10 12:32:50|3817.03|3817.03|3817.22|3817.22|3817.22|3817.22|3817.03|3817.03|0
1646915580000|2022-03-10 12:33:00|3817.12|3817.12|3817.12|3817.12|3817.12|3817.12|3817.12|3817.12|0
1646915590000|2022-03-10 12:33:10|3817.03|3817.03|3816.51|3816.51|3817.09|3817.09|3816.51|3816.51|0
1646915600000|2022-03-10 12:33:20|3816.2|3816.2|3816.2|3816.2|3816.2|3816.2|3816.2|3816.2|0
1646915610000|2022-03-10 12:33:30|3816.26|3816.26|3816.26|3816.26|3816.26|3816.26|3816.26|3816.26|0
1646915620000|2022-03-10 12:33:40|3816.42|3816.42|3817.44|3817.44|3817.44|3817.44|3816.42|3816.42|0
1646915630000|2022-03-10 12:33:50|3817.38|3817.38|3817.38|3817.38|3817.38|3817.38|3817.38|3817.38|0
1646915640000|2022-03-10 12:34:00|3818.32|3818.32|3818.62|3818.62|3818.62|3818.62|3818.32|3818.32|0
1646915650000|2022-03-10 12:34:10|3818.47|3818.47|3817.23|3817.23|3818.47|3818.47|3817.23|3817.23|0
1646915660000|2022-03-10 12:34:20|3816.92|3816.92|3816.92|3816.92|3816.92|3816.92|3816.92|3816.92|0
1646915670000|2022-03-10 12:34:30|3816.15|3816.15|3815.53|3815.53|3816.15|3816.15|3815.53|3815.53|0
1646915680000|2022-03-10 12:34:40|3815.37|3815.37|3815.37|3815.37|3815.37|3815.37|3815.37|3815.37|0
1646915690000|2022-03-10 12:34:50|3815.33|3815.33|3815.02|3815.02|3815.33|3815.33|3815.02|3815.02|0
1646915700000|2022-03-10 12:35:00|3814.93|3814.93|3814.93|3814.93|3814.93|3814.93|3814.93|3814.93|0
1646915710000|2022-03-10 12:35:10|3814.95|3814.95|3814.95|3814.95|3814.95|3814.95|3814.95|3814.95|0
1646915720000|2022-03-10 12:35:20|3814.91|3814.91|3814.91|3814.91|3814.91|3814.91|3814.91|3814.91|0
1646915730000|2022-03-10 12:35:30|3814.94|3814.94|3814.94|3814.94|3814.94|3814.94|3814.94|3814.94|0
1646915750000|2022-03-10 12:35:50|3815.25|3815.25|3815.05|3815.05|3815.25|3815.25|3815.05|3815.05|0
1646915760000|2022-03-10 12:36:00|3815.01|3815.01|3815.05|3815.05|3815.05|3815.05|3815.01|3815.01|0
1646915780000|2022-03-10 12:36:20|3815.36|3815.36|3815.67|3815.67|3815.67|3815.67|3815.36|3815.36|0
1646915790000|2022-03-10 12:36:30|3815.63|3815.63|3816.4|3816.4|3816.4|3816.4|3815.63|3815.63|0
1646915810000|2022-03-10 12:36:50|3815.78|3815.78|3816.4|3816.4|3816.4|3816.4|3815.78|3815.78|0
1646915820000|2022-03-10 12:37:00|3816.22|3816.22|3816.72|3816.72|3816.72|3816.72|3816.22|3816.22|0
1646915830000|2022-03-10 12:37:10|3816.87|3816.87|3816.87|3816.87|3816.87|3816.87|3816.87|3816.87|0
1646915840000|2022-03-10 12:37:20|3817.03|3817.03|3817.03|3817.03|3817.03|3817.03|3817.03|3817.03|0
1646915850000|2022-03-10 12:37:30|3817.18|3817.18|3816.72|3816.72|3817.18|3817.18|3816.72|3816.72|0
1646915860000|2022-03-10 12:37:40|3816.56|3816.56|3816.25|3816.25|3816.56|3816.56|3816.25|3816.25|0
1646915870000|2022-03-10 12:37:50|3816.44|3816.44|3816.79|3816.79|3817.1|3817.1|3816.17|3816.17|0
1646915880000|2022-03-10 12:38:00|3816.74|3816.74|3816.74|3816.74|3816.74|3816.74|3816.74|3816.74|0
1646915890000|2022-03-10 12:38:10|3816.62|3816.62|3817.19|3817.19|3817.19|3817.19|3816.57|3816.57|0
1646915910000|2022-03-10 12:38:30|3816.82|3816.82|3816.67|3816.67|3816.82|3816.82|3816.67|3816.67|0
1646915930000|2022-03-10 12:38:50|3816.83|3816.83|3816.21|3816.21|3816.83|3816.83|3816.21|3816.21|0
1646915940000|2022-03-10 12:39:00|3815.9|3815.9|3815.12|3815.12|3816.05|3816.05|3815.12|3815.12|0
1646915950000|2022-03-10 12:39:10|3815.43|3815.43|3815.74|3815.74|3815.74|3815.74|3815.43|3815.43|0
1646915970000|2022-03-10 12:39:30|3815.12|3815.12|3815.12|3815.12|3815.12|3815.12|3815.12|3815.12|0
1646915980000|2022-03-10 12:39:40|3815.27|3815.27|3815.43|3815.43|3815.43|3815.43|3815.27|3815.27|0
1646915990000|2022-03-10 12:39:50|3815.3|3815.3|3815.3|3815.3|3815.3|3815.3|3815.3|3815.3|0
1646916000000|2022-03-10 12:40:00|3815.15|3815.15|3815.15|3815.15|3815.15|3815.15|3815.15|3815.15|0
1646916010000|2022-03-10 12:40:10|3814.99|3814.99|3814.99|3814.99|3814.99|3814.99|3814.99|3814.99|0
1646916030000|2022-03-10 12:40:30|3814.84|3814.84|3814.84|3814.84|3814.84|3814.84|3814.84|3814.84|0
1646916050000|2022-03-10 12:40:50|3814.53|3814.53|3813.76|3813.76|3814.53|3814.53|3813.23|3813.23|0
1646916060000|2022-03-10 12:41:00|3813.91|3813.91|3813.91|3813.91|3813.91|3813.91|3813.91|3813.91|0
1646916080000|2022-03-10 12:41:20|3813.76|3813.76|3814.06|3814.06|3814.06|3814.06|3813.76|3813.76|0
1646916090000|2022-03-10 12:41:30|3814.02|3814.02|3814.02|3814.02|3814.02|3814.02|3814.02|3814.02|0
1646916100000|2022-03-10 12:41:40|3814.21|3814.21|3814.34|3814.34|3814.34|3814.34|3814.17|3814.17|0
1646916110000|2022-03-10 12:41:50|3814.46|3814.46|3814.15|3814.15|3814.77|3814.77|3814.15|3814.15|0
1646916130000|2022-03-10 12:42:10|3814|3814|3812.91|3812.91|3814|3814|3812.91|3812.91|0
1646916140000|2022-03-10 12:42:20|3812.29|3812.29|3812.2|3812.2|3812.29|3812.29|3812.2|3812.2|0
1646916150000|2022-03-10 12:42:30|3812.28|3812.28|3812.38|3812.38|3812.38|3812.38|3812.28|3812.28|0
1646916180000|2022-03-10 12:43:00|3813|3813|3813.12|3813.12|3813.12|3813.12|3813|3813|0
1646916190000|2022-03-10 12:43:10|3813.75|3813.75|3814.99|3814.99|3814.99|3814.99|3813.75|3813.75|0
1646916200000|2022-03-10 12:43:20|3815.45|3815.45|3815.45|3815.45|3815.45|3815.45|3815.45|3815.45|0
1646916210000|2022-03-10 12:43:30|3815.55|3815.55|3815.55|3815.55|3815.55|3815.55|3815.24|3815.24|0
1646916220000|2022-03-10 12:43:40|3815.59|3815.59|3815.9|3815.9|3815.9|3815.9|3815.59|3815.59|0
1646916230000|2022-03-10 12:43:50|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|0
1646916240000|2022-03-10 12:44:00|3816.25|3816.25|3816.25|3816.25|3816.25|3816.25|3816.25|3816.25|0
1646916260000|2022-03-10 12:44:20|3816.56|3816.56|3816.9|3816.9|3817.68|3817.68|3816.56|3816.56|0
1646916270000|2022-03-10 12:44:30|3817.05|3817.05|3817.05|3817.05|3817.05|3817.05|3817.05|3817.05|0
1646916290000|2022-03-10 12:44:50|3816.93|3816.93|3816.28|3816.28|3816.93|3816.93|3816.01|3816.01|0
1646916300000|2022-03-10 12:45:00|3815.97|3815.97|3816.52|3816.52|3816.52|3816.52|3815.97|3815.97|0
1646916310000|2022-03-10 12:45:10|3816.71|3816.71|3816.98|3816.98|3816.98|3816.98|3816.71|3816.71|0
1646916320000|2022-03-10 12:45:20|3817.13|3817.13|3812.06|3812.06|3817.13|3817.13|3811.44|3811.44|0
1646916330000|2022-03-10 12:45:30|3811.22|3811.22|3809.23|3809.23|3811.22|3811.22|3807.8|3807.8|0
1646916340000|2022-03-10 12:45:40|3809.28|3809.28|3811.73|3811.73|3812.08|3812.08|3809.28|3809.28|0
1646916350000|2022-03-10 12:45:50|3811.67|3811.67|3804.47|3804.47|3811.67|3811.67|3803.03|3803.03|0
1646916360000|2022-03-10 12:46:00|3804.35|3804.35|3810.46|3810.46|3811|3811|3804.35|3804.35|0
1646916370000|2022-03-10 12:46:10|3811.23|3811.23|3808.25|3808.25|3811.41|3811.41|3808.11|3808.11|0
1646916380000|2022-03-10 12:46:20|3808.56|3808.56|3809.98|3809.98|3809.99|3809.99|3808.56|3808.56|0
1646916390000|2022-03-10 12:46:30|3809.83|3809.83|3814.84|3814.84|3814.84|3814.84|3809.83|3809.83|0
1646916400000|2022-03-10 12:46:40|3815.03|3815.03|3815.78|3815.78|3815.78|3815.78|3814.91|3814.91|0
1646916410000|2022-03-10 12:46:50|3815.8|3815.8|3815.92|3815.92|3816.23|3816.23|3815.61|3815.61|0
1646916420000|2022-03-10 12:47:00|3815.91|3815.91|3815.16|3815.16|3816.56|3816.56|3815.16|3815.16|0
1646916430000|2022-03-10 12:47:10|3815.78|3815.78|3813.65|3813.65|3815.78|3815.78|3813.33|3813.33|0
1646916440000|2022-03-10 12:47:20|3813.73|3813.73|3814.41|3814.41|3814.51|3814.51|3813.73|3813.73|0
1646916450000|2022-03-10 12:47:30|3814.36|3814.36|3817.33|3817.33|3817.33|3817.33|3814.36|3814.36|0
1646916460000|2022-03-10 12:47:40|3817.4|3817.4|3820.07|3820.07|3820.07|3820.07|3817.4|3817.4|0
1646916470000|2022-03-10 12:47:50|3819.44|3819.44|3819.36|3819.36|3819.49|3819.49|3819.18|3819.18|0
1646916480000|2022-03-10 12:48:00|3819.98|3819.98|3815.33|3815.33|3819.98|3819.98|3815.33|3815.33|0
1646916490000|2022-03-10 12:48:10|3815.14|3815.14|3814.65|3814.65|3815.14|3815.14|3813.28|3813.28|0
1646916500000|2022-03-10 12:48:20|3813.71|3813.71|3813.09|3813.09|3813.71|3813.71|3812.15|3812.15|0
1646916520000|2022-03-10 12:48:40|3813.71|3813.71|3813.09|3813.09|3813.71|3813.71|3811.84|3811.84|0
1646916530000|2022-03-10 12:48:50|3812.77|3812.77|3812.62|3812.62|3812.77|3812.77|3812.62|3812.62|0
1646916540000|2022-03-10 12:49:00|3812.93|3812.93|3812.54|3812.54|3812.93|3812.93|3812.54|3812.54|0
1646916550000|2022-03-10 12:49:10|3812.23|3812.23|3812.23|3812.23|3812.23|3812.23|3812.23|3812.23|0
1646916560000|2022-03-10 12:49:20|3812.22|3812.22|3811.91|3811.91|3812.22|3812.22|3811.91|3811.91|0
1646916570000|2022-03-10 12:49:30|3811.6|3811.6|3810.67|3810.67|3811.6|3811.6|3810.67|3810.67|0
1646916580000|2022-03-10 12:49:40|3810.98|3810.98|3810.91|3810.91|3811.72|3811.72|3810.91|3810.91|0
1646916590000|2022-03-10 12:49:50|3811.54|3811.54|3810.91|3810.91|3811.54|3811.54|3810.91|3810.91|0
1646916600000|2022-03-10 12:50:00|3811.19|3811.19|3812.2|3812.2|3812.2|3812.2|3811.19|3811.19|0
1646916610000|2022-03-10 12:50:10|3812.1|3812.1|3812.53|3812.53|3812.53|3812.53|3812.1|3812.1|0
1646916620000|2022-03-10 12:50:20|3812.84|3812.84|3811.73|3811.73|3812.84|3812.84|3811.73|3811.73|0
1646916630000|2022-03-10 12:50:30|3811.71|3811.71|3811.22|3811.22|3811.71|3811.71|3811.06|3811.06|0
1646916640000|2022-03-10 12:50:40|3811.52|3811.52|3810.91|3810.91|3811.52|3811.52|3810.91|3810.91|0
1646916650000|2022-03-10 12:50:50|3810.6|3810.6|3810.29|3810.29|3810.6|3810.6|3810.29|3810.29|0
1646916660000|2022-03-10 12:51:00|3810.19|3810.19|3810.5|3810.5|3810.5|3810.5|3810.19|3810.19|0
1646916670000|2022-03-10 12:51:10|3810.69|3810.69|3808.84|3808.84|3810.69|3810.69|3808.63|3808.63|0
1646916680000|2022-03-10 12:51:20|3808.86|3808.86|3809.19|3809.19|3809.19|3809.19|3808.55|3808.55|0
1646916690000|2022-03-10 12:51:30|3809.34|3809.34|3812.12|3812.12|3812.12|3812.12|3809.34|3809.34|0
1646916700000|2022-03-10 12:51:40|3812.16|3812.16|3812.16|3812.16|3812.16|3812.16|3812.16|3812.16|0
1646916710000|2022-03-10 12:51:50|3812.47|3812.47|3814.85|3814.85|3815.32|3815.32|3812.47|3812.47|0
1646916720000|2022-03-10 12:52:00|3814.94|3814.94|3814.76|3814.76|3815.57|3815.57|3814.49|3814.49|0
1646916730000|2022-03-10 12:52:10|3814.73|3814.73|3814.61|3814.61|3815.04|3815.04|3814.61|3814.61|0
1646916740000|2022-03-10 12:52:20|3814.92|3814.92|3814.92|3814.92|3814.92|3814.92|3814.92|3814.92|0
1646916750000|2022-03-10 12:52:30|3814.61|3814.61|3814.46|3814.46|3814.61|3814.61|3814.46|3814.46|0
1646916760000|2022-03-10 12:52:40|3814.43|3814.43|3812.44|3812.44|3814.43|3814.43|3811.82|3811.82|0
1646916770000|2022-03-10 12:52:50|3812.62|3812.62|3812.62|3812.62|3812.62|3812.62|3812.62|3812.62|0
1646916780000|2022-03-10 12:53:00|3812.68|3812.68|3812.45|3812.45|3813.03|3813.03|3812.39|3812.39|0
1646916790000|2022-03-10 12:53:10|3812.21|3812.21|3812.15|3812.15|3812.33|3812.33|3812.15|3812.15|0
1646916800000|2022-03-10 12:53:20|3811.84|3811.84|3811.65|3811.65|3811.96|3811.96|3811.65|3811.65|0
1646916810000|2022-03-10 12:53:30|3811.37|3811.37|3809.79|3809.79|3811.37|3811.37|3809.79|3809.79|0
1646916820000|2022-03-10 12:53:40|3809.85|3809.85|3810.39|3810.39|3810.48|3810.48|3809.82|3809.82|0
1646916830000|2022-03-10 12:53:50|3810.45|3810.45|3808.47|3808.47|3810.57|3810.57|3808.47|3808.47|0
1646916840000|2022-03-10 12:54:00|3808.41|3808.41|3808.96|3808.96|3809.12|3809.12|3808.41|3808.41|0
1646916850000|2022-03-10 12:54:10|3808.85|3808.85|3809.17|3809.17|3809.17|3809.17|3808.43|3808.43|0
1646916860000|2022-03-10 12:54:20|3809.27|3809.27|3809.6|3809.6|3809.6|3809.6|3809.27|3809.27|0
1646916870000|2022-03-10 12:54:30|3809.66|3809.66|3809.72|3809.72|3809.72|3809.72|3809.66|3809.66|0
1646916880000|2022-03-10 12:54:40|3809.83|3809.83|3809.97|3809.97|3809.99|3809.99|3809.52|3809.52|0
1646916890000|2022-03-10 12:54:50|3809.35|3809.35|3809.31|3809.31|3809.35|3809.35|3809.17|3809.17|0
1646916900000|2022-03-10 12:55:00|3809.19|3809.19|3809.19|3809.19|3809.99|3809.99|3808.56|3808.56|0
1646916910000|2022-03-10 12:55:10|3809.42|3809.42|3809.82|3809.82|3809.82|3809.82|3809.42|3809.42|0
1646916920000|2022-03-10 12:55:20|3809.84|3809.84|3809.96|3809.96|3809.96|3809.96|3809.84|3809.84|0
1646916930000|2022-03-10 12:55:30|3810.58|3810.58|3810.03|3810.03|3810.58|3810.58|3810.03|3810.03|0
1646916940000|2022-03-10 12:55:40|3809.72|3809.72|3809.22|3809.22|3809.84|3809.84|3809.22|3809.22|0
1646916950000|2022-03-10 12:55:50|3809.28|3809.28|3807.53|3807.53|3809.28|3809.28|3807.53|3807.53|0
1646916960000|2022-03-10 12:56:00|3807.48|3807.48|3806.9|3806.9|3807.6|3807.6|3806.9|3806.9|0
1646916970000|2022-03-10 12:56:10|3806.75|3806.75|3806.82|3806.82|3807.05|3807.05|3806.75|3806.75|0
1646916980000|2022-03-10 12:56:20|3806.97|3806.97|3806.64|3806.64|3807.09|3807.09|3806.6|3806.6|0
1646916990000|2022-03-10 12:56:30|3806.7|3806.7|3806.76|3806.76|3806.76|3806.76|3806.7|3806.7|0
1646917000000|2022-03-10 12:56:40|3806.7|3806.7|3805.01|3805.01|3806.7|3806.7|3805.01|3805.01|0
1646917010000|2022-03-10 12:56:50|3804.95|3804.95|3804.39|3804.39|3804.95|3804.95|3804.39|3804.39|0
1646917020000|2022-03-10 12:57:00|3803.77|3803.77|3804.2|3804.2|3804.32|3804.32|3803.56|3803.56|0
1646917030000|2022-03-10 12:57:10|3804.26|3804.26|3804.71|3804.71|3804.71|3804.71|3804.26|3804.26|0
1646917040000|2022-03-10 12:57:20|3806.31|3806.31|3806.97|3806.97|3806.97|3806.97|3806.31|3806.31|0
1646917050000|2022-03-10 12:57:30|3807|3807|3807.67|3807.67|3807.67|3807.67|3807|3807|0
1646917060000|2022-03-10 12:57:40|3807.48|3807.48|3808.6|3808.6|3808.6|3808.6|3807.17|3807.17|0
1646917070000|2022-03-10 12:57:50|3808.29|3808.29|3808.13|3808.13|3808.29|3808.29|3808.13|3808.13|0
1646917080000|2022-03-10 12:58:00|3808.31|3808.31|3808.31|3808.31|3808.31|3808.31|3808.31|3808.31|0
1646917090000|2022-03-10 12:58:10|3808.59|3808.59|3809.56|3809.56|3809.56|3809.56|3808.59|3808.59|0
1646917100000|2022-03-10 12:58:20|3809.74|3809.74|3812.15|3812.15|3812.15|3812.15|3809.74|3809.74|0
1646917110000|2022-03-10 12:58:30|3811.84|3811.84|3811.53|3811.53|3811.84|3811.84|3811.53|3811.53|0
1646917120000|2022-03-10 12:58:40|3812.46|3812.46|3812.11|3812.11|3812.46|3812.46|3812.11|3812.11|0
1646917130000|2022-03-10 12:58:50|3811.8|3811.8|3812.42|3812.42|3812.42|3812.42|3811.8|3811.8|0
1646917140000|2022-03-10 12:59:00|3811.8|3811.8|3811.62|3811.62|3811.8|3811.8|3811.62|3811.62|0
1646917150000|2022-03-10 12:59:10|3811.53|3811.53|3811.5|3811.5|3811.53|3811.53|3811.5|3811.5|0
1646917160000|2022-03-10 12:59:20|3811.42|3811.42|3813.12|3813.12|3813.12|3813.12|3811.42|3811.42|0
1646917170000|2022-03-10 12:59:30|3813.22|3813.22|3812.38|3812.38|3813.42|3813.42|3812.38|3812.38|0
1646917180000|2022-03-10 12:59:40|3811.76|3811.76|3811.94|3811.94|3812.07|3812.07|3811.76|3811.76|0
1646917190000|2022-03-10 12:59:50|3811.64|3811.64|3811.33|3811.33|3811.64|3811.64|3811.33|3811.33|0
1646917200000|2022-03-10 13:00:00|3811.02|3811.02|3810.52|3810.52|3811.02|3811.02|3810.37|3810.37|0
1646917210000|2022-03-10 13:00:10|3811.14|3811.14|3811.12|3811.12|3811.17|3811.17|3810.85|3810.85|0
1646917230000|2022-03-10 13:00:30|3811.18|3811.18|3811.6|3811.6|3811.6|3811.6|3811.18|3811.18|0
1646917240000|2022-03-10 13:00:40|3812.07|3812.07|3813.62|3813.62|3813.93|3813.93|3812.07|3812.07|0
1646917250000|2022-03-10 13:00:50|3813.93|3813.93|3814.42|3814.42|3814.42|3814.42|3813.93|3813.93|0
1646917260000|2022-03-10 13:01:00|3814.11|3814.11|3813.73|3813.73|3814.42|3814.42|3813.71|3813.71|0
1646917280000|2022-03-10 13:01:20|3813.42|3813.42|3812.33|3812.33|3813.42|3813.42|3812.33|3812.33|0
1646917290000|2022-03-10 13:01:30|3811.71|3811.71|3810.32|3810.32|3811.71|3811.71|3810.32|3810.32|0
1646917300000|2022-03-10 13:01:40|3810.28|3810.28|3809.96|3809.96|3810.28|3810.28|3809.96|3809.96|0
1646917310000|2022-03-10 13:01:50|3810.12|3810.12|3809.81|3809.81|3810.12|3810.12|3809.81|3809.81|0
1646917320000|2022-03-10 13:02:00|3809.96|3809.96|3809.96|3809.96|3809.96|3809.96|3809.96|3809.96|0
1646917330000|2022-03-10 13:02:10|3809.78|3809.78|3809.78|3809.78|3809.78|3809.78|3809.78|3809.78|0
1646917340000|2022-03-10 13:02:20|3809.32|3809.32|3809.23|3809.23|3809.32|3809.32|3809.23|3809.23|0
1646917350000|2022-03-10 13:02:30|3808.6|3808.6|3808.39|3808.39|3808.7|3808.7|3808.39|3808.39|0
1646917370000|2022-03-10 13:02:50|3807.77|3807.77|3807.58|3807.58|3807.77|3807.77|3807.58|3807.58|0
1646917380000|2022-03-10 13:03:00|3807.56|3807.56|3808.02|3808.02|3808.33|3808.33|3807.56|3807.56|0
1646917390000|2022-03-10 13:03:10|3808.11|3808.11|3807.53|3807.53|3808.11|3808.11|3807.53|3807.53|0
1646917400000|2022-03-10 13:03:20|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|0
1646917430000|2022-03-10 13:03:50|3807.87|3807.87|3807.87|3807.87|3807.87|3807.87|3807.87|3807.87|0
1646917440000|2022-03-10 13:04:00|3807.56|3807.56|3807.56|3807.56|3807.56|3807.56|3807.56|3807.56|0
1646917450000|2022-03-10 13:04:10|3807.87|3807.87|3808.05|3808.05|3808.05|3808.05|3807.87|3807.87|0
1646917460000|2022-03-10 13:04:20|3808.21|3808.21|3807.74|3807.74|3808.21|3808.21|3807.74|3807.74|0
1646917490000|2022-03-10 13:04:50|3807.84|3807.84|3807.88|3807.88|3807.88|3807.88|3807.84|3807.84|0
1646917500000|2022-03-10 13:05:00|3807.41|3807.41|3807.01|3807.01|3807.41|3807.41|3807.01|3807.01|0
1646917510000|2022-03-10 13:05:10|3806.99|3806.99|3807.3|3807.3|3807.61|3807.61|3806.89|3806.89|0
1646917520000|2022-03-10 13:05:20|3806.99|3806.99|3806.9|3806.9|3806.99|3806.99|3806.15|3806.15|0
1646917530000|2022-03-10 13:05:30|3806.96|3806.96|3807.01|3807.01|3807.1|3807.1|3806.96|3806.96|0
1646917550000|2022-03-10 13:05:50|3807.94|3807.94|3808.08|3808.08|3808.08|3808.08|3807.94|3807.94|0
1646917560000|2022-03-10 13:06:00|3808.18|3808.18|3811.5|3811.5|3811.5|3811.5|3808.18|3808.18|0
1646917570000|2022-03-10 13:06:10|3811.58|3811.58|3811.89|3811.89|3811.89|3811.89|3811.58|3811.58|0
1646917580000|2022-03-10 13:06:20|3811.98|3811.98|3812.31|3812.31|3813.33|3813.33|3811.98|3811.98|0
1646917590000|2022-03-10 13:06:30|3812|3812|3811.95|3811.95|3812|3812|3811.91|3811.91|0
1646917600000|2022-03-10 13:06:40|3811.64|3811.64|3811.64|3811.64|3811.64|3811.64|3811.64|3811.64|0
1646917610000|2022-03-10 13:06:50|3811.95|3811.95|3811.79|3811.79|3811.95|3811.95|3811.79|3811.79|0
1646917620000|2022-03-10 13:07:00|3812.41|3812.41|3812.41|3812.41|3812.41|3812.41|3812.41|3812.41|0
1646917630000|2022-03-10 13:07:10|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|0
1646917640000|2022-03-10 13:07:20|3811.11|3811.11|3810.18|3810.18|3811.11|3811.11|3810.18|3810.18|0
1646917650000|2022-03-10 13:07:30|3809.25|3809.25|3809.25|3809.25|3809.25|3809.25|3809.25|3809.25|0
1646917670000|2022-03-10 13:07:50|3809.06|3809.06|3809.15|3809.15|3809.15|3809.15|3809.06|3809.06|0
1646917690000|2022-03-10 13:08:10|3808.84|3808.84|3809.15|3809.15|3809.15|3809.15|3808.84|3808.84|0
1646917700000|2022-03-10 13:08:20|3809.77|3809.77|3810.09|3810.09|3810.09|3810.09|3809.77|3809.77|0
1646917710000|2022-03-10 13:08:30|3809.99|3809.99|3810.05|3810.05|3810.2|3810.2|3809.68|3809.68|0
1646917720000|2022-03-10 13:08:40|3809.86|3809.86|3810.15|3810.15|3810.39|3810.39|3809.77|3809.77|0
1646917730000|2022-03-10 13:08:50|3810.24|3810.24|3810.24|3810.24|3810.24|3810.24|3810.24|3810.24|0
1646917740000|2022-03-10 13:09:00|3810.05|3810.05|3810.05|3810.05|3810.05|3810.05|3810.05|3810.05|0
1646917750000|2022-03-10 13:09:10|3810.2|3810.2|3810.29|3810.29|3810.38|3810.38|3810.1|3810.1|0
1646917760000|2022-03-10 13:09:20|3810.14|3810.14|3811.25|3811.25|3811.25|3811.25|3810.14|3810.14|0
1646917770000|2022-03-10 13:09:30|3811.34|3811.34|3810.88|3810.88|3811.34|3811.34|3810.88|3810.88|0
1646917780000|2022-03-10 13:09:40|3810.82|3810.82|3809.17|3809.17|3810.82|3810.82|3809.17|3809.17|0
1646917790000|2022-03-10 13:09:50|3809.09|3809.09|3808.46|3808.46|3809.09|3809.09|3808.46|3808.46|0
1646917810000|2022-03-10 13:10:10|3808.55|3808.55|3808.71|3808.71|3808.71|3808.71|3808.4|3808.4|0
1646917830000|2022-03-10 13:10:30|3808.8|3808.8|3807.65|3807.65|3809.2|3809.2|3807.65|3807.65|0
1646917840000|2022-03-10 13:10:40|3807.03|3807.03|3806.79|3806.79|3807.03|3807.03|3806.79|3806.79|0
1646917850000|2022-03-10 13:10:50|3806.48|3806.48|3805.99|3805.99|3806.48|3806.48|3805.99|3805.99|0
1646917860000|2022-03-10 13:11:00|3805.9|3805.9|3805.37|3805.37|3805.9|3805.9|3805.22|3805.22|0
1646917870000|2022-03-10 13:11:10|3805.28|3805.28|3805.44|3805.44|3805.9|3805.9|3805.28|3805.28|0
1646917880000|2022-03-10 13:11:20|3805.41|3805.41|3803.73|3803.73|3805.41|3805.41|3803.73|3803.73|0
1646917890000|2022-03-10 13:11:30|3803.89|3803.89|3803.79|3803.79|3803.89|3803.89|3803.48|3803.48|0
1646917900000|2022-03-10 13:11:40|3803.17|3803.17|3802.55|3802.55|3803.79|3803.79|3802.55|3802.55|0
1646917910000|2022-03-10 13:11:50|3802.46|3802.46|3802.23|3802.23|3802.46|3802.46|3802.08|3802.08|0
1646917920000|2022-03-10 13:12:00|3801.14|3801.14|3800.96|3800.96|3801.14|3801.14|3800.96|3800.96|0
1646917930000|2022-03-10 13:12:10|3801.27|3801.27|3800.72|3800.72|3801.27|3801.27|3800.72|3800.72|0
1646917940000|2022-03-10 13:12:20|3801.34|3801.34|3801.34|3801.34|3801.34|3801.34|3801.34|3801.34|0
1646917950000|2022-03-10 13:12:30|3801.65|3801.65|3802.88|3802.88|3802.88|3802.88|3801.65|3801.65|0
1646917960000|2022-03-10 13:12:40|3803|3803|3803.08|3803.08|3803.08|3803.08|3803|3803|0
1646917980000|2022-03-10 13:13:00|3804.02|3804.02|3803.44|3803.44|3804.06|3804.06|3803.44|3803.44|0
1646917990000|2022-03-10 13:13:10|3803.62|3803.62|3802.54|3802.54|3803.62|3803.62|3802.54|3802.54|0
1646918000000|2022-03-10 13:13:20|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|0
1646918010000|2022-03-10 13:13:30|3803|3803|3803.32|3803.32|3803.32|3803.32|3803|3803|0
1646918020000|2022-03-10 13:13:40|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|0
1646918030000|2022-03-10 13:13:50|3802.23|3802.23|3801.77|3801.77|3802.23|3802.23|3801.77|3801.77|0
1646918040000|2022-03-10 13:14:00|3801.45|3801.45|3801.15|3801.15|3801.45|3801.45|3801.15|3801.15|0
1646918050000|2022-03-10 13:14:10|3801.17|3801.17|3801.33|3801.33|3801.33|3801.33|3800.46|3800.46|0
1646918060000|2022-03-10 13:14:20|3801.42|3801.42|3801.42|3801.42|3801.42|3801.42|3801.42|3801.42|0
1646918070000|2022-03-10 13:14:30|3802.05|3802.05|3801.82|3801.82|3802.13|3802.13|3801.82|3801.82|0
1646918080000|2022-03-10 13:14:40|3801.57|3801.57|3800.4|3800.4|3801.57|3801.57|3800.4|3800.4|0
1646918090000|2022-03-10 13:14:50|3800.28|3800.28|3800.16|3800.16|3800.28|3800.28|3800.16|3800.16|0
1646918100000|2022-03-10 13:15:00|3799.86|3799.86|3799.79|3799.79|3799.86|3799.86|3799.7|3799.7|0
1646918110000|2022-03-10 13:15:10|3799.7|3799.7|3799.61|3799.61|3799.7|3799.7|3799.61|3799.61|0
1646918120000|2022-03-10 13:15:20|3799.79|3799.79|3798.82|3798.82|3799.79|3799.79|3798.82|3798.82|0
1646918130000|2022-03-10 13:15:30|3798.91|3798.91|3799.22|3799.22|3799.22|3799.22|3798.91|3798.91|0
1646918140000|2022-03-10 13:15:40|3799.32|3799.32|3799.32|3799.32|3799.32|3799.32|3799.32|3799.32|0
1646918150000|2022-03-10 13:15:50|3799.41|3799.41|3800.56|3800.56|3800.56|3800.56|3799.41|3799.41|0
1646918160000|2022-03-10 13:16:00|3800.5|3800.5|3800.56|3800.56|3800.56|3800.56|3800.5|3800.5|0
1646918170000|2022-03-10 13:16:10|3800.5|3800.5|3800.96|3800.96|3800.96|3800.96|3800.5|3800.5|0
1646918180000|2022-03-10 13:16:20|3800.87|3800.87|3800.09|3800.09|3800.87|3800.87|3799.94|3799.94|0
1646918190000|2022-03-10 13:16:30|3799.94|3799.94|3799.94|3799.94|3799.94|3799.94|3799.94|3799.94|0
1646918200000|2022-03-10 13:16:40|3799.44|3799.44|3798.67|3798.67|3799.44|3799.44|3798.67|3798.67|0
1646918210000|2022-03-10 13:16:50|3798.36|3798.36|3798.61|3798.61|3798.61|3798.61|3797.99|3797.99|0
1646918220000|2022-03-10 13:17:00|3798.3|3798.3|3798.65|3798.65|3798.65|3798.65|3798.3|3798.3|0
1646918230000|2022-03-10 13:17:10|3798.83|3798.83|3799.23|3799.23|3799.23|3799.23|3798.83|3798.83|0
1646918240000|2022-03-10 13:17:20|3799.42|3799.42|3799.56|3799.56|3799.56|3799.56|3799.41|3799.41|0
1646918250000|2022-03-10 13:17:30|3799.87|3799.87|3800.24|3800.24|3800.24|3800.24|3799.87|3799.87|0
1646918270000|2022-03-10 13:17:50|3800.55|3800.55|3801.11|3801.11|3801.11|3801.11|3800.55|3800.55|0
1646918280000|2022-03-10 13:18:00|3800.8|3800.8|3798.36|3798.36|3800.8|3800.8|3798.36|3798.36|0
1646918290000|2022-03-10 13:18:10|3798.76|3798.76|3798.88|3798.88|3798.88|3798.88|3798.76|3798.76|0
1646918310000|2022-03-10 13:18:30|3799.03|3799.03|3799.03|3799.03|3799.03|3799.03|3799.03|3799.03|0
1646918320000|2022-03-10 13:18:40|3799.34|3799.34|3799.03|3799.03|3799.34|3799.34|3799.03|3799.03|0
1646918330000|2022-03-10 13:18:50|3799.19|3799.19|3799.26|3799.26|3799.26|3799.26|3799.19|3799.19|0
1646918340000|2022-03-10 13:19:00|3799.54|3799.54|3798.82|3798.82|3799.54|3799.54|3798.82|3798.82|0
1646918350000|2022-03-10 13:19:10|3798.2|3798.2|3796.96|3796.96|3798.51|3798.51|3796.96|3796.96|0
1646918360000|2022-03-10 13:19:20|3796.65|3796.65|3795.56|3795.56|3796.65|3796.65|3795.56|3795.56|0
1646918370000|2022-03-10 13:19:30|3795.87|3795.87|3795.56|3795.56|3795.87|3795.87|3795.56|3795.56|0
1646918380000|2022-03-10 13:19:40|3795.38|3795.38|3794.6|3794.6|3795.38|3795.38|3794.6|3794.6|0
1646918390000|2022-03-10 13:19:50|3794.78|3794.78|3795.31|3795.31|3795.31|3795.31|3794.69|3794.69|0
1646918400000|2022-03-10 13:20:00|3795.29|3795.29|3795.91|3795.91|3795.91|3795.91|3795.29|3795.29|0
1646918410000|2022-03-10 13:20:10|3796.53|3796.53|3796.53|3796.53|3796.53|3796.53|3796.53|3796.53|0
1646918430000|2022-03-10 13:20:30|3796.35|3796.35|3797.24|3797.24|3797.24|3797.24|3796.31|3796.31|0
1646918440000|2022-03-10 13:20:40|3797.26|3797.26|3795.56|3795.56|3797.26|3797.26|3795.56|3795.56|0
1646918460000|2022-03-10 13:21:00|3795.65|3795.65|3797.31|3797.31|3797.31|3797.31|3795.65|3795.65|0
1646918470000|2022-03-10 13:21:10|3796.69|3796.69|3796.69|3796.69|3796.69|3796.69|3796.69|3796.69|0
1646918480000|2022-03-10 13:21:20|3796.22|3796.22|3795.76|3795.76|3796.22|3796.22|3795.76|3795.76|0
1646918490000|2022-03-10 13:21:30|3795.8|3795.8|3796.13|3796.13|3796.13|3796.13|3795.8|3795.8|0
1646918500000|2022-03-10 13:21:40|3796.44|3796.44|3796.54|3796.54|3796.54|3796.54|3796.44|3796.44|0
1646918510000|2022-03-10 13:21:50|3796.35|3796.35|3795.85|3795.85|3796.35|3796.35|3795.85|3795.85|0
1646918520000|2022-03-10 13:22:00|3796.13|3796.13|3795.95|3795.95|3796.13|3796.13|3795.95|3795.95|0
1646918540000|2022-03-10 13:22:20|3796.04|3796.04|3796.04|3796.04|3796.04|3796.04|3796.04|3796.04|0
1646918560000|2022-03-10 13:22:40|3796.23|3796.23|3796.5|3796.5|3796.56|3796.56|3796.23|3796.23|0
1646918570000|2022-03-10 13:22:50|3796.81|3796.81|3796.84|3796.84|3796.84|3796.84|3796.81|3796.81|0
1646918580000|2022-03-10 13:23:00|3797.15|3797.15|3797.77|3797.77|3797.77|3797.77|3797.15|3797.15|0
1646918590000|2022-03-10 13:23:10|3797.92|3797.92|3797.92|3797.92|3797.92|3797.92|3797.92|3797.92|0
1646918600000|2022-03-10 13:23:20|3798.04|3798.04|3799.6|3799.6|3799.6|3799.6|3798.04|3798.04|0
1646918610000|2022-03-10 13:23:30|3800.22|3800.22|3802.47|3802.47|3802.51|3802.51|3800.22|3800.22|0
1646918620000|2022-03-10 13:23:40|3803.09|3803.09|3803.13|3803.13|3803.13|3803.13|3803.09|3803.09|0
1646918630000|2022-03-10 13:23:50|3803.44|3803.44|3803.44|3803.44|3803.44|3803.44|3803.44|3803.44|0
1646918640000|2022-03-10 13:24:00|3802.05|3802.05|3802.05|3802.05|3802.05|3802.05|3802.05|3802.05|0
1646918650000|2022-03-10 13:24:10|3802.14|3802.14|3802.32|3802.32|3802.32|3802.32|3802.14|3802.14|0
1646918680000|2022-03-10 13:24:40|3802.22|3802.22|3802.18|3802.18|3802.22|3802.22|3802.18|3802.18|0
1646918690000|2022-03-10 13:24:50|3802.49|3802.49|3802.65|3802.65|3802.65|3802.65|3802.49|3802.49|0
1646918700000|2022-03-10 13:25:00|3802.74|3802.74|3804.42|3804.42|3804.44|3804.44|3802.74|3802.74|0
1646918710000|2022-03-10 13:25:10|3804.51|3804.51|3805.58|3805.58|3805.58|3805.58|3804.51|3804.51|0
1646918720000|2022-03-10 13:25:20|3805.89|3805.89|3805.58|3805.58|3806.04|3806.04|3805.58|3805.58|0
1646918730000|2022-03-10 13:25:30|3805.72|3805.72|3804.69|3804.69|3805.72|3805.72|3804.69|3804.69|0
1646918740000|2022-03-10 13:25:40|3804.5|3804.5|3804.19|3804.19|3804.5|3804.5|3804.19|3804.19|0
1646918750000|2022-03-10 13:25:50|3804.04|3804.04|3803.79|3803.79|3804.1|3804.1|3803.79|3803.79|0
1646918760000|2022-03-10 13:26:00|3803.95|3803.95|3803.7|3803.7|3804.1|3804.1|3803.7|3803.7|0
1646918770000|2022-03-10 13:26:10|3803.61|3803.61|3802.21|3802.21|3803.61|3803.61|3802.21|3802.21|0
1646918780000|2022-03-10 13:26:20|3801.9|3801.9|3800.73|3800.73|3801.9|3801.9|3800.73|3800.73|0
1646918790000|2022-03-10 13:26:30|3800.54|3800.54|3800.54|3800.54|3800.54|3800.54|3800.54|3800.54|0
1646918810000|2022-03-10 13:26:50|3800.45|3800.45|3799.52|3799.52|3800.45|3800.45|3799.52|3799.52|0
1646918820000|2022-03-10 13:27:00|3799.98|3799.98|3801.49|3801.49|3801.64|3801.64|3799.51|3799.51|0
1646918830000|2022-03-10 13:27:10|3801.58|3801.58|3801.36|3801.36|3801.58|3801.58|3801.27|3801.27|0
1646918840000|2022-03-10 13:27:20|3802.61|3802.61|3802.76|3802.76|3802.92|3802.92|3802.61|3802.61|0
1646918850000|2022-03-10 13:27:30|3803.23|3803.23|3803.07|3803.07|3803.23|3803.23|3803.07|3803.07|0
1646918870000|2022-03-10 13:27:50|3803.16|3803.16|3803.52|3803.52|3803.52|3803.52|3803.16|3803.16|0
1646918880000|2022-03-10 13:28:00|3803.43|3803.43|3803.67|3803.67|3803.67|3803.67|3803.43|3803.43|0
1646918890000|2022-03-10 13:28:10|3803.73|3803.73|3804.04|3804.04|3804.04|3804.04|3803.73|3803.73|0
1646918900000|2022-03-10 13:28:20|3803.89|3803.89|3803.73|3803.73|3803.89|3803.89|3803.73|3803.73|0
1646918910000|2022-03-10 13:28:30|3803.83|3803.83|3803.83|3803.83|3803.83|3803.83|3803.83|3803.83|0
1646918920000|2022-03-10 13:28:40|3803.67|3803.67|3803.14|3803.14|3803.67|3803.67|3802.96|3802.96|0
1646918930000|2022-03-10 13:28:50|3803.24|3803.24|3803.24|3803.24|3803.24|3803.24|3803.24|3803.24|0
1646918940000|2022-03-10 13:29:00|3803.95|3803.95|3806.07|3806.07|3806.47|3806.47|3803.95|3803.95|0
1646918950000|2022-03-10 13:29:10|3806.25|3806.25|3805.97|3805.97|3806.25|3806.25|3805.97|3805.97|0
1646918960000|2022-03-10 13:29:20|3805.04|3805.04|3805.1|3805.1|3805.1|3805.1|3805.04|3805.04|0
1646918970000|2022-03-10 13:29:30|3805.25|3805.25|3805.46|3805.46|3805.46|3805.46|3805.16|3805.16|0
1646918980000|2022-03-10 13:29:40|3805.56|3805.56|3805.44|3805.44|3805.56|3805.56|3805.44|3805.44|0
1646918990000|2022-03-10 13:29:50|3806.68|3806.68|3806.27|3806.27|3806.68|3806.68|3806.27|3806.27|0
1646919000000|2022-03-10 13:30:00|3806.58|3806.58|3806.3|3806.3|3806.58|3806.58|3806.3|3806.3|0
1646919010000|2022-03-10 13:30:10|3806.49|3806.49|3813.11|3813.11|3814.04|3814.04|3806.49|3806.49|0
1646919020000|2022-03-10 13:30:20|3811.9|3811.9|3811.63|3811.63|3812.62|3812.62|3811.63|3811.63|0
1646919030000|2022-03-10 13:30:30|3811.94|3811.94|3810.34|3810.34|3811.94|3811.94|3810.34|3810.34|0
1646919040000|2022-03-10 13:30:40|3810.99|3810.99|3811.2|3811.2|3811.2|3811.2|3810.99|3810.99|0
1646919050000|2022-03-10 13:30:50|3811.83|3811.83|3813.91|3813.91|3814.15|3814.15|3811.83|3811.83|0
1646919060000|2022-03-10 13:31:00|3813.75|3813.75|3812.36|3812.36|3813.75|3813.75|3812.36|3812.36|0
1646919070000|2022-03-10 13:31:10|3812.27|3812.27|3812.27|3812.27|3812.27|3812.27|3812.27|3812.27|0
1646919080000|2022-03-10 13:31:20|3812.58|3812.58|3812.27|3812.27|3812.58|3812.58|3811.65|3811.65|0
1646919090000|2022-03-10 13:31:30|3812.55|3812.55|3812.89|3812.89|3812.89|3812.89|3812.4|3812.4|0
1646919100000|2022-03-10 13:31:40|3812.87|3812.87|3812.89|3812.89|3812.89|3812.89|3812.87|3812.87|0
1646919110000|2022-03-10 13:31:50|3812.71|3812.71|3812.08|3812.08|3812.71|3812.71|3811.46|3811.46|0
1646919120000|2022-03-10 13:32:00|3812.26|3812.26|3813.17|3813.17|3813.17|3813.17|3812.26|3812.26|0
1646919130000|2022-03-10 13:32:10|3812.86|3812.86|3811.31|3811.31|3812.86|3812.86|3811.01|3811.01|0
1646919150000|2022-03-10 13:32:30|3811.04|3811.04|3810.41|3810.41|3811.04|3811.04|3810.41|3810.41|0
1646919170000|2022-03-10 13:32:50|3811.35|3811.35|3812.9|3812.9|3812.9|3812.9|3811.35|3811.35|0
1646919180000|2022-03-10 13:33:00|3813.27|3813.27|3812.03|3812.03|3813.27|3813.27|3812.03|3812.03|0
1646919190000|2022-03-10 13:33:10|3811.1|3811.1|3810.94|3810.94|3811.1|3811.1|3810.79|3810.79|0
1646919200000|2022-03-10 13:33:20|3810.79|3810.79|3810.79|3810.79|3810.79|3810.79|3810.79|3810.79|0
1646919210000|2022-03-10 13:33:30|3812.03|3812.03|3813.1|3813.1|3813.1|3813.1|3812.03|3812.03|0
1646919220000|2022-03-10 13:33:40|3814.04|3814.04|3814.2|3814.2|3814.2|3814.2|3814.04|3814.04|0
1646919230000|2022-03-10 13:33:50|3814.14|3814.14|3813.85|3813.85|3814.14|3814.14|3813.83|3813.83|0
1646919240000|2022-03-10 13:34:00|3813.54|3813.54|3813.23|3813.23|3813.85|3813.85|3812.92|3812.92|0
1646919250000|2022-03-10 13:34:10|3813.85|3813.85|3813.85|3813.85|3813.85|3813.85|3813.85|3813.85|0
1646919260000|2022-03-10 13:34:20|3814.16|3814.16|3814.79|3814.79|3815.22|3815.22|3814.14|3814.14|0
1646919270000|2022-03-10 13:34:30|3814.81|3814.81|3816.8|3816.8|3816.8|3816.8|3814.62|3814.62|0
1646919290000|2022-03-10 13:34:50|3816.49|3816.49|3816.49|3816.49|3816.49|3816.49|3816.49|3816.49|0
1646919300000|2022-03-10 13:35:00|3817.11|3817.11|3816.89|3816.89|3817.2|3817.2|3816.89|3816.89|0
1646919310000|2022-03-10 13:35:10|3817.05|3817.05|3816.33|3816.33|3817.58|3817.58|3816.33|3816.33|0
1646919320000|2022-03-10 13:35:20|3816.15|3816.15|3818.57|3818.57|3818.57|3818.57|3816.15|3816.15|0
1646919330000|2022-03-10 13:35:30|3818.63|3818.63|3819.81|3819.81|3820.67|3820.67|3818.63|3818.63|0
1646919340000|2022-03-10 13:35:40|3819.75|3819.75|3819.29|3819.29|3819.75|3819.75|3819.29|3819.29|0
1646919350000|2022-03-10 13:35:50|3819.17|3819.17|3815.51|3815.51|3819.17|3819.17|3814.89|3814.89|0
1646919360000|2022-03-10 13:36:00|3815.05|3815.05|3817.36|3817.36|3817.36|3817.36|3815.05|3815.05|0
1646919370000|2022-03-10 13:36:10|3817.08|3817.08|3816.92|3816.92|3817.23|3817.23|3816.61|3816.61|0
1646919380000|2022-03-10 13:36:20|3817.11|3817.11|3817.11|3817.11|3817.11|3817.11|3817.11|3817.11|0
1646919400000|2022-03-10 13:36:40|3816.49|3816.49|3816.49|3816.49|3816.49|3816.49|3816.49|3816.49|0
1646919410000|2022-03-10 13:36:50|3816.18|3816.18|3816.18|3816.18|3816.18|3816.18|3816.18|3816.18|0
1646919420000|2022-03-10 13:37:00|3816.49|3816.49|3816.49|3816.49|3816.89|3816.89|3816.49|3816.49|0
1646919430000|2022-03-10 13:37:10|3815.55|3815.55|3816.41|3816.41|3817.97|3817.97|3815.55|3815.55|0
1646919450000|2022-03-10 13:37:30|3815.79|3815.79|3815.79|3815.79|3815.79|3815.79|3815.79|3815.79|0
1646919460000|2022-03-10 13:37:40|3815.95|3815.95|3815.8|3815.8|3815.95|3815.95|3815.75|3815.75|0
1646919470000|2022-03-10 13:37:50|3815.85|3815.85|3812.67|3812.67|3815.85|3815.85|3812.67|3812.67|0
1646919490000|2022-03-10 13:38:10|3812.77|3812.77|3812.46|3812.46|3812.77|3812.77|3812.46|3812.46|0
1646919500000|2022-03-10 13:38:20|3812.15|3812.15|3812.15|3812.15|3812.15|3812.15|3812.15|3812.15|0
1646919510000|2022-03-10 13:38:30|3812.45|3812.45|3814.16|3814.16|3814.16|3814.16|3812.45|3812.45|0
1646919520000|2022-03-10 13:38:40|3814.22|3814.22|3813.91|3813.91|3814.22|3814.22|3813.91|3813.91|0
1646919530000|2022-03-10 13:38:50|3814.1|3814.1|3813.75|3813.75|3814.15|3814.15|3813.75|3813.75|0
1646919540000|2022-03-10 13:39:00|3813.93|3813.93|3814.53|3814.53|3814.53|3814.53|3813.93|3813.93|0
1646919550000|2022-03-10 13:39:10|3813.91|3813.91|3813.79|3813.79|3813.91|3813.91|3813.79|3813.79|0
1646919560000|2022-03-10 13:39:20|3813.8|3813.8|3813.8|3813.8|3813.8|3813.8|3813.8|3813.8|0
1646919580000|2022-03-10 13:39:40|3813.49|3813.49|3813.49|3813.49|3813.49|3813.49|3813.49|3813.49|0
1646919590000|2022-03-10 13:39:50|3813.39|3813.39|3813.08|3813.08|3813.39|3813.39|3813.08|3813.08|0
1646919600000|2022-03-10 13:40:00|3813.7|3813.7|3813.7|3813.7|3813.7|3813.7|3813.7|3813.7|0
1646919630000|2022-03-10 13:40:30|3813.39|3813.39|3813.58|3813.58|3813.58|3813.58|3813.39|3813.39|0
1646919640000|2022-03-10 13:40:40|3813.73|3813.73|3814.35|3814.35|3814.35|3814.35|3813.73|3813.73|0
1646919650000|2022-03-10 13:40:50|3814.59|3814.59|3814.7|3814.7|3814.75|3814.75|3814.59|3814.59|0
1646919660000|2022-03-10 13:41:00|3816.02|3816.02|3816.5|3816.5|3816.5|3816.5|3816.02|3816.02|0
1646919670000|2022-03-10 13:41:10|3817.12|3817.12|3817.12|3817.12|3817.12|3817.12|3817.12|3817.12|0
1646919680000|2022-03-10 13:41:20|3817.43|3817.43|3817.93|3817.93|3817.93|3817.93|3817.12|3817.12|0
1646919690000|2022-03-10 13:41:30|3818.24|3818.24|3818.7|3818.7|3818.7|3818.7|3818.24|3818.24|0
1646919700000|2022-03-10 13:41:40|3819.17|3819.17|3819.17|3819.17|3819.17|3819.17|3819.17|3819.17|0
1646919710000|2022-03-10 13:41:50|3818.98|3818.98|3818.98|3818.98|3818.98|3818.98|3818.98|3818.98|0
1646919720000|2022-03-10 13:42:00|3818.67|3818.67|3819.6|3819.6|3819.6|3819.6|3818.67|3818.67|0
1646919730000|2022-03-10 13:42:10|3819.76|3819.76|3819.76|3819.76|3819.76|3819.76|3819.76|3819.76|0
1646919740000|2022-03-10 13:42:20|3819.45|3819.45|3819.13|3819.13|3819.45|3819.45|3819.13|3819.13|0
1646919760000|2022-03-10 13:42:40|3819.25|3819.25|3819.25|3819.25|3819.25|3819.25|3819.25|3819.25|0
1646919770000|2022-03-10 13:42:50|3818.32|3818.32|3818.45|3818.45|3818.63|3818.63|3818.32|3818.32|0
1646919780000|2022-03-10 13:43:00|3818.76|3818.76|3818.45|3818.45|3818.76|3818.76|3817.99|3817.99|0
1646919790000|2022-03-10 13:43:10|3818.14|3818.14|3817.36|3817.36|3818.14|3818.14|3817.36|3817.36|0
1646919820000|2022-03-10 13:43:40|3817.27|3817.27|3818.7|3818.7|3818.7|3818.7|3817.27|3817.27|0
1646919830000|2022-03-10 13:43:50|3819.01|3819.01|3820.29|3820.29|3820.44|3820.44|3819.01|3819.01|0
1646919840000|2022-03-10 13:44:00|3820.6|3820.6|3820.69|3820.69|3821.25|3821.25|3820.29|3820.29|0
1646919850000|2022-03-10 13:44:10|3820.67|3820.67|3820.64|3820.64|3820.67|3820.67|3820.64|3820.64|0
1646919860000|2022-03-10 13:44:20|3820.46|3820.46|3820.36|3820.36|3820.46|3820.46|3820.36|3820.36|0
1646919870000|2022-03-10 13:44:30|3820.18|3820.18|3820.18|3820.18|3820.18|3820.18|3820.18|3820.18|0
1646919880000|2022-03-10 13:44:40|3820.05|3820.05|3820.01|3820.01|3820.05|3820.05|3820.01|3820.01|0
1646919890000|2022-03-10 13:44:50|3820.17|3820.17|3820.41|3820.41|3820.56|3820.56|3820.17|3820.17|0
1646919900000|2022-03-10 13:45:00|3820.09|3820.09|3818.45|3818.45|3820.09|3820.09|3818.27|3818.27|0
1646919910000|2022-03-10 13:45:10|3818.36|3818.36|3818.98|3818.98|3818.98|3818.98|3818.36|3818.36|0
1646919920000|2022-03-10 13:45:20|3818.36|3818.36|3816.74|3816.74|3818.36|3818.36|3816.65|3816.65|0
1646919930000|2022-03-10 13:45:30|3816.84|3816.84|3817.15|3817.15|3817.46|3817.46|3816.84|3816.84|0
1646919940000|2022-03-10 13:45:40|3817.46|3817.46|3817.5|3817.5|3817.5|3817.5|3817.46|3817.46|0
1646919950000|2022-03-10 13:45:50|3817.19|3817.19|3818.34|3818.34|3818.34|3818.34|3817.19|3817.19|0
1646919960000|2022-03-10 13:46:00|3818.19|3818.19|3818.09|3818.09|3818.19|3818.19|3818.09|3818.09|0
1646919970000|2022-03-10 13:46:10|3818.4|3818.4|3820.36|3820.36|3820.36|3820.36|3818.4|3818.4|0
1646919980000|2022-03-10 13:46:20|3820.27|3820.27|3820.89|3820.89|3820.89|3820.89|3820.27|3820.27|0
1646919990000|2022-03-10 13:46:30|3819.64|3819.64|3819.96|3819.96|3819.96|3819.96|3819.64|3819.64|0
1646920000000|2022-03-10 13:46:40|3819.64|3819.64|3819.33|3819.33|3819.64|3819.64|3819.33|3819.33|0
1646920020000|2022-03-10 13:47:00|3819.64|3819.64|3818.82|3818.82|3819.95|3819.95|3818.2|3818.2|0
1646920030000|2022-03-10 13:47:10|3818.67|3818.67|3819.26|3819.26|3819.26|3819.26|3818.67|3818.67|0
1646920060000|2022-03-10 13:47:40|3819.57|3819.57|3820.58|3820.58|3820.58|3820.58|3819.57|3819.57|0
1646920070000|2022-03-10 13:47:50|3820.6|3820.6|3820.29|3820.29|3820.6|3820.6|3820.29|3820.29|0
1646920080000|2022-03-10 13:48:00|3820.2|3820.2|3820.06|3820.06|3820.2|3820.2|3819.89|3819.89|0
1646920090000|2022-03-10 13:48:10|3820.24|3820.24|3820.51|3820.51|3820.51|3820.51|3820.24|3820.24|0
1646920100000|2022-03-10 13:48:20|3820.6|3820.6|3820.67|3820.67|3820.67|3820.67|3820.51|3820.51|0
1646920110000|2022-03-10 13:48:30|3820.97|3820.97|3818.8|3818.8|3820.97|3820.97|3818.49|3818.49|0
1646920120000|2022-03-10 13:48:40|3818.65|3818.65|3818.34|3818.34|3818.65|3818.65|3818.34|3818.34|0
1646920130000|2022-03-10 13:48:50|3817.72|3817.72|3816.85|3816.85|3817.74|3817.74|3816.85|3816.85|0
1646920140000|2022-03-10 13:49:00|3816.45|3816.45|3815.95|3815.95|3816.45|3816.45|3815.78|3815.78|0
1646920150000|2022-03-10 13:49:10|3815.65|3815.65|3815.65|3815.65|3815.65|3815.65|3815.65|3815.65|0
1646920160000|2022-03-10 13:49:20|3815.6|3815.6|3813.74|3813.74|3815.6|3815.6|3813.74|3813.74|0
1646920170000|2022-03-10 13:49:30|3814.67|3814.67|3815.57|3815.57|3815.88|3815.88|3814.67|3814.67|0
1646920190000|2022-03-10 13:49:50|3814.95|3814.95|3815.88|3815.88|3815.88|3815.88|3814.95|3814.95|0
1646920200000|2022-03-10 13:50:00|3815.23|3815.23|3815.82|3815.82|3815.82|3815.82|3815.23|3815.23|0
1646920210000|2022-03-10 13:50:10|3815.72|3815.72|3815.72|3815.72|3815.72|3815.72|3815.72|3815.72|0
1646920220000|2022-03-10 13:50:20|3815.44|3815.44|3815.29|3815.29|3815.44|3815.44|3815.29|3815.29|0
1646920230000|2022-03-10 13:50:30|3815.47|3815.47|3816.2|3816.2|3816.2|3816.2|3815.43|3815.43|0
1646920240000|2022-03-10 13:50:40|3816.16|3816.16|3815.63|3815.63|3816.16|3816.16|3815.63|3815.63|0
1646920250000|2022-03-10 13:50:50|3815.78|3815.78|3815.78|3815.78|3815.78|3815.78|3815.6|3815.6|0
1646920270000|2022-03-10 13:51:10|3815.94|3815.94|3815.94|3815.94|3815.94|3815.94|3815.94|3815.94|0
1646920280000|2022-03-10 13:51:20|3815.63|3815.63|3816.25|3816.25|3816.25|3816.25|3815.63|3815.63|0
1646920290000|2022-03-10 13:51:30|3815.77|3815.77|3814.84|3814.84|3815.77|3815.77|3814.84|3814.84|0
1646920300000|2022-03-10 13:51:40|3814.69|3814.69|3812.79|3812.79|3814.69|3814.69|3812.79|3812.79|0
1646920310000|2022-03-10 13:51:50|3813.41|3813.41|3813.57|3813.57|3813.73|3813.73|3813.41|3813.41|0
1646920320000|2022-03-10 13:52:00|3813.48|3813.48|3812.11|3812.11|3813.66|3813.66|3812.11|3812.11|0
1646920330000|2022-03-10 13:52:10|3812.26|3812.26|3812.26|3812.26|3812.26|3812.26|3811.64|3811.64|0
1646920340000|2022-03-10 13:52:20|3813.19|3813.19|3813.51|3813.51|3813.51|3813.51|3813.19|3813.19|0
1646920350000|2022-03-10 13:52:30|3813.81|3813.81|3813.72|3813.72|3813.81|3813.81|3813.72|3813.72|0
1646920360000|2022-03-10 13:52:40|3813.68|3813.68|3813.87|3813.87|3813.87|3813.87|3813.68|3813.68|0
1646920370000|2022-03-10 13:52:50|3812.93|3812.93|3813.83|3813.83|3813.83|3813.83|3812.47|3812.47|0
1646920380000|2022-03-10 13:53:00|3814.14|3814.14|3814.45|3814.45|3814.45|3814.45|3813.52|3813.52|0
1646920390000|2022-03-10 13:53:10|3814.6|3814.6|3814.61|3814.61|3815.07|3815.07|3814.6|3814.6|0
1646920400000|2022-03-10 13:53:20|3813.67|3813.67|3813.36|3813.36|3813.67|3813.67|3813.36|3813.36|0
1646920410000|2022-03-10 13:53:30|3813.48|3813.48|3815.86|3815.86|3815.86|3815.86|3813.48|3813.48|0
1646920430000|2022-03-10 13:53:50|3816.32|3816.32|3816.45|3816.45|3816.45|3816.45|3816.32|3816.32|0
1646920440000|2022-03-10 13:54:00|3816.55|3816.55|3817.46|3817.46|3818.01|3818.01|3816.55|3816.55|0
1646920450000|2022-03-10 13:54:10|3816.84|3816.84|3816.03|3816.03|3816.84|3816.84|3815.81|3815.81|0
1646920460000|2022-03-10 13:54:20|3815.88|3815.88|3816.18|3816.18|3816.18|3816.18|3815.88|3815.88|0
1646920470000|2022-03-10 13:54:30|3816.1|3816.1|3816.1|3816.1|3816.1|3816.1|3816.1|3816.1|0
1646920490000|2022-03-10 13:54:50|3815.91|3815.91|3816.1|3816.1|3816.14|3816.14|3815.91|3815.91|0
1646920500000|2022-03-10 13:55:00|3816.26|3816.26|3814.15|3814.15|3816.26|3816.26|3814.15|3814.15|0
1646920510000|2022-03-10 13:55:10|3814.46|3814.46|3815.4|3815.4|3815.4|3815.4|3814.46|3814.46|0
1646920520000|2022-03-10 13:55:20|3815.55|3815.55|3815.24|3815.24|3815.55|3815.55|3815.24|3815.24|0
1646920530000|2022-03-10 13:55:30|3814.93|3814.93|3813.53|3813.53|3814.93|3814.93|3813.53|3813.53|0
1646920540000|2022-03-10 13:55:40|3813.84|3813.84|3813.84|3813.84|3813.84|3813.84|3813.84|3813.84|0
1646920550000|2022-03-10 13:55:50|3813.93|3813.93|3813.63|3813.63|3813.93|3813.93|3813|3813|0
1646920560000|2022-03-10 13:56:00|3813.94|3813.94|3814.27|3814.27|3814.33|3814.33|3813.94|3813.94|0
1646920570000|2022-03-10 13:56:10|3814.89|3814.89|3814.84|3814.84|3814.89|3814.89|3814.84|3814.84|0
1646920580000|2022-03-10 13:56:20|3814.53|3814.53|3812.2|3812.2|3814.53|3814.53|3812.2|3812.2|0
1646920610000|2022-03-10 13:56:50|3812.36|3812.36|3812.57|3812.57|3812.88|3812.88|3812.36|3812.36|0
1646920620000|2022-03-10 13:57:00|3812.88|3812.88|3813.97|3813.97|3814.12|3814.12|3812.88|3812.88|0
1646920630000|2022-03-10 13:57:10|3813.99|3813.99|3813.99|3813.99|3813.99|3813.99|3813.99|3813.99|0
1646920640000|2022-03-10 13:57:20|3814.3|3814.3|3814.3|3814.3|3814.3|3814.3|3814.3|3814.3|0
1646920650000|2022-03-10 13:57:30|3814.61|3814.61|3814.61|3814.61|3814.61|3814.61|3814.61|3814.61|0
1646920660000|2022-03-10 13:57:40|3814.46|3814.46|3815.58|3815.58|3815.58|3815.58|3814.46|3814.46|0
1646920670000|2022-03-10 13:57:50|3815.67|3815.67|3816.13|3816.13|3816.13|3816.13|3815.67|3815.67|0
1646920680000|2022-03-10 13:58:00|3816.17|3816.17|3816.11|3816.11|3816.27|3816.27|3816.11|3816.11|0
1646920690000|2022-03-10 13:58:10|3815.96|3815.96|3817.51|3817.51|3817.51|3817.51|3815.96|3815.96|0
1646920700000|2022-03-10 13:58:20|3817.82|3817.82|3817.91|3817.91|3817.91|3817.91|3817.82|3817.82|0
1646920710000|2022-03-10 13:58:30|3816.98|3816.98|3816.96|3816.96|3816.98|3816.98|3816.91|3816.91|0
1646920720000|2022-03-10 13:58:40|3816.8|3816.8|3816.8|3816.8|3816.8|3816.8|3816.8|3816.8|0
1646920730000|2022-03-10 13:58:50|3817.11|3817.11|3818.08|3818.08|3818.08|3818.08|3816.96|3816.96|0
1646920740000|2022-03-10 13:59:00|3817.77|3817.77|3817.77|3817.77|3817.77|3817.77|3817.77|3817.77|0
1646920750000|2022-03-10 13:59:10|3817.86|3817.86|3818.01|3818.01|3818.95|3818.95|3817.86|3817.86|0
1646920760000|2022-03-10 13:59:20|3817.83|3817.83|3817.64|3817.64|3817.83|3817.83|3817.64|3817.64|0
1646920770000|2022-03-10 13:59:30|3817.95|3817.95|3817.8|3817.8|3817.95|3817.95|3817.8|3817.8|0
1646920790000|2022-03-10 13:59:50|3817.96|3817.96|3817.6|3817.6|3817.96|3817.96|3817.6|3817.6|0
1646920800000|2022-03-10 14:00:00|3817.88|3817.88|3818.22|3818.22|3818.28|3818.28|3817.79|3817.79|0
1646920810000|2022-03-10 14:00:10|3818.53|3818.53|3818.97|3818.97|3818.97|3818.97|3818.53|3818.53|0
1646920820000|2022-03-10 14:00:20|3820.22|3820.22|3820.06|3820.06|3820.99|3820.99|3820.06|3820.06|0
1646920830000|2022-03-10 14:00:30|3819.9|3819.9|3819.41|3819.41|3819.9|3819.9|3819.41|3819.41|0
1646920840000|2022-03-10 14:00:40|3819.32|3819.32|3818.7|3818.7|3819.32|3819.32|3816.21|3816.21|0
1646920850000|2022-03-10 14:00:50|3819.01|3819.01|3818.79|3818.79|3819.01|3819.01|3818.7|3818.7|0
1646920860000|2022-03-10 14:01:00|3818.82|3818.82|3818.72|3818.72|3818.82|3818.82|3818.72|3818.72|0
1646920870000|2022-03-10 14:01:10|3818.63|3818.63|3818.69|3818.69|3818.75|3818.75|3818.63|3818.63|0
1646920920000|2022-03-10 14:02:00|3819.31|3819.31|3820.08|3820.08|3820.08|3820.08|3819.31|3819.31|0
1646920930000|2022-03-10 14:02:10|3820.24|3820.24|3820.02|3820.02|3820.33|3820.33|3820.02|3820.02|0
1646920940000|2022-03-10 14:02:20|3819.71|3819.71|3818.32|3818.32|3819.71|3819.71|3818.01|3818.01|0
1646920950000|2022-03-10 14:02:30|3818.47|3818.47|3818.41|3818.41|3818.63|3818.63|3818.32|3818.32|0
1646920960000|2022-03-10 14:02:40|3818.37|3818.37|3818.37|3818.37|3818.37|3818.37|3818.37|3818.37|0
1646920970000|2022-03-10 14:02:50|3817.75|3817.75|3817.75|3817.75|3817.75|3817.75|3817.75|3817.75|0
1646920980000|2022-03-10 14:03:00|3817.7|3817.7|3817.7|3817.7|3817.7|3817.7|3817.7|3817.7|0
1646920990000|2022-03-10 14:03:10|3817.52|3817.52|3817.8|3817.8|3817.8|3817.8|3817.52|3817.52|0
1646921010000|2022-03-10 14:03:30|3817.64|3817.64|3817.02|3817.02|3817.64|3817.64|3817.02|3817.02|0
1646921020000|2022-03-10 14:03:40|3817.33|3817.33|3817.57|3817.57|3817.57|3817.57|3817.33|3817.33|0
1646921030000|2022-03-10 14:03:50|3817.61|3817.61|3818.01|3818.01|3818.01|3818.01|3817.61|3817.61|0
1646921050000|2022-03-10 14:04:10|3817.7|3817.7|3817.59|3817.59|3817.7|3817.7|3817.55|3817.55|0
1646921060000|2022-03-10 14:04:20|3817.78|3817.78|3817.78|3817.78|3817.78|3817.78|3817.78|3817.78|0
1646921070000|2022-03-10 14:04:30|3818.24|3818.24|3818.06|3818.06|3818.24|3818.24|3818.06|3818.06|0
1646921080000|2022-03-10 14:04:40|3818.37|3818.37|3818.37|3818.37|3818.37|3818.37|3818.37|3818.37|0
1646921090000|2022-03-10 14:04:50|3818.68|3818.68|3819.1|3819.1|3819.42|3819.42|3818.68|3818.68|0
1646921100000|2022-03-10 14:05:00|3819.01|3819.01|3818.86|3818.86|3819.01|3819.01|3818.86|3818.86|0
1646921110000|2022-03-10 14:05:10|3818.81|3818.81|3818.81|3818.81|3818.81|3818.81|3818.81|3818.81|0
1646921120000|2022-03-10 14:05:20|3818.5|3818.5|3818.5|3818.5|3818.5|3818.5|3818.5|3818.5|0
1646921130000|2022-03-10 14:05:30|3818.47|3818.47|3818.45|3818.45|3818.47|3818.47|3818.45|3818.45|0
1646921140000|2022-03-10 14:05:40|3818.26|3818.26|3817.95|3817.95|3818.3|3818.3|3817.95|3817.95|0
1646921150000|2022-03-10 14:05:50|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|0
1646921160000|2022-03-10 14:06:00|3818.41|3818.41|3818.6|3818.6|3818.6|3818.6|3818.39|3818.39|0
1646921170000|2022-03-10 14:06:10|3818.29|3818.29|3817.21|3817.21|3818.29|3818.29|3817.21|3817.21|0
1646921180000|2022-03-10 14:06:20|3817.83|3817.83|3818.26|3818.26|3818.26|3818.26|3817.83|3817.83|0
1646921190000|2022-03-10 14:06:30|3818.57|3818.57|3818.39|3818.39|3818.57|3818.57|3818.39|3818.39|0
1646921210000|2022-03-10 14:06:50|3818.33|3818.33|3817.59|3817.59|3818.33|3818.33|3817.59|3817.59|0
1646921220000|2022-03-10 14:07:00|3817.31|3817.31|3817.62|3817.62|3817.62|3817.62|3817.31|3817.31|0
1646921230000|2022-03-10 14:07:10|3817.93|3817.93|3817.93|3817.93|3817.93|3817.93|3817.93|3817.93|0
1646921240000|2022-03-10 14:07:20|3818.18|3818.18|3818.33|3818.33|3818.33|3818.33|3818.15|3818.15|0
1646921250000|2022-03-10 14:07:30|3818.15|3818.15|3818.15|3818.15|3818.15|3818.15|3818.15|3818.15|0
1646921260000|2022-03-10 14:07:40|3818.77|3818.77|3818.89|3818.89|3818.89|3818.89|3818.77|3818.77|0
1646921270000|2022-03-10 14:07:50|3819.07|3819.07|3819.11|3819.11|3819.11|3819.11|3819.07|3819.07|0
1646921280000|2022-03-10 14:08:00|3819.43|3819.43|3817.56|3817.56|3819.43|3819.43|3817.56|3817.56|0
1646921290000|2022-03-10 14:08:10|3817.41|3817.41|3816.74|3816.74|3817.72|3817.72|3816.65|3816.65|0
1646921300000|2022-03-10 14:08:20|3815.81|3815.81|3815.81|3815.81|3815.81|3815.81|3815.81|3815.81|0
1646921310000|2022-03-10 14:08:30|3815.42|3815.42|3815.48|3815.48|3815.48|3815.48|3815.17|3815.17|0
1646921330000|2022-03-10 14:08:50|3815.79|3815.79|3815.58|3815.58|3815.9|3815.9|3815.58|3815.58|0
1646921340000|2022-03-10 14:09:00|3815.67|3815.67|3815.45|3815.45|3815.67|3815.67|3815.45|3815.45|0
1646921350000|2022-03-10 14:09:10|3815.76|3815.76|3815.76|3815.76|3815.76|3815.76|3815.76|3815.76|0
1646921360000|2022-03-10 14:09:20|3815.85|3815.85|3815.99|3815.99|3816.3|3816.3|3815.73|3815.73|0
1646921370000|2022-03-10 14:09:30|3816.15|3816.15|3816.12|3816.12|3816.15|3816.15|3815.96|3815.96|0
1646921380000|2022-03-10 14:09:40|3815.96|3815.96|3817.45|3817.45|3817.45|3817.45|3815.96|3815.96|0
1646921390000|2022-03-10 14:09:50|3816.83|3816.83|3816.58|3816.58|3817.45|3817.45|3816.58|3816.58|0
1646921400000|2022-03-10 14:10:00|3816.22|3816.22|3817.02|3817.02|3817.02|3817.02|3815.78|3815.78|0
1646921410000|2022-03-10 14:10:10|3817.33|3817.33|3817.33|3817.33|3817.33|3817.33|3817.33|3817.33|0
1646921420000|2022-03-10 14:10:20|3816.71|3816.71|3816.4|3816.4|3816.71|3816.71|3816.4|3816.4|0
1646921430000|2022-03-10 14:10:30|3816.71|3816.71|3816.71|3816.71|3816.71|3816.71|3816.71|3816.71|0
1646921440000|2022-03-10 14:10:40|3816.4|3816.4|3817.33|3817.33|3817.33|3817.33|3816.4|3816.4|0
1646921450000|2022-03-10 14:10:50|3817.55|3817.55|3815.53|3815.53|3817.55|3817.55|3815.53|3815.53|0
1646921460000|2022-03-10 14:11:00|3816.15|3816.15|3817.03|3817.03|3817.03|3817.03|3815.56|3815.56|0
1646921470000|2022-03-10 14:11:10|3816.72|3816.72|3817.12|3817.12|3817.44|3817.44|3816.72|3816.72|0
1646921480000|2022-03-10 14:11:20|3817.44|3817.44|3817.03|3817.03|3817.65|3817.65|3817.03|3817.03|0
1646921490000|2022-03-10 14:11:30|3816.41|3816.41|3816.1|3816.1|3816.72|3816.72|3815.79|3815.79|0
1646921500000|2022-03-10 14:11:40|3815.98|3815.98|3814.58|3814.58|3815.98|3815.98|3813.96|3813.96|0
1646921510000|2022-03-10 14:11:50|3814.82|3814.82|3814.82|3814.82|3814.82|3814.82|3814.82|3814.82|0
1646921520000|2022-03-10 14:12:00|3814.5|3814.5|3814.82|3814.82|3815.13|3815.13|3814.5|3814.5|0
1646921530000|2022-03-10 14:12:10|3814.87|3814.87|3814.84|3814.84|3814.87|3814.87|3814.09|3814.09|0
1646921540000|2022-03-10 14:12:20|3815.3|3815.3|3815.73|3815.73|3815.73|3815.73|3815.3|3815.3|0
1646921550000|2022-03-10 14:12:30|3814.65|3814.65|3814.8|3814.8|3814.8|3814.8|3814.34|3814.34|0
1646921560000|2022-03-10 14:12:40|3814.99|3814.99|3813.67|3813.67|3815.23|3815.23|3813.67|3813.67|0
1646921570000|2022-03-10 14:12:50|3813.63|3813.63|3813.32|3813.32|3813.63|3813.63|3813.32|3813.32|0
1646921580000|2022-03-10 14:13:00|3813.26|3813.26|3812.94|3812.94|3813.26|3813.26|3812.94|3812.94|0
1646921590000|2022-03-10 14:13:10|3812.63|3812.63|3813.28|3813.28|3813.4|3813.4|3812.63|3812.63|0
1646921600000|2022-03-10 14:13:20|3813.24|3813.24|3813.08|3813.08|3813.24|3813.24|3813.08|3813.08|0
1646921610000|2022-03-10 14:13:30|3813.39|3813.39|3813.33|3813.33|3813.39|3813.39|3813.33|3813.33|0
1646921620000|2022-03-10 14:13:40|3815.2|3815.2|3815.1|3815.1|3815.2|3815.2|3815.1|3815.1|0
1646921640000|2022-03-10 14:14:00|3815.22|3815.22|3816.48|3816.48|3816.48|3816.48|3815.22|3815.22|0
1646921650000|2022-03-10 14:14:10|3817.41|3817.41|3817.41|3817.41|3817.41|3817.41|3817.41|3817.41|0
1646921660000|2022-03-10 14:14:20|3817.25|3817.25|3817.3|3817.3|3817.3|3817.3|3817.25|3817.25|0
1646921670000|2022-03-10 14:14:30|3817.55|3817.55|3817.57|3817.57|3817.57|3817.57|3817.55|3817.55|0
1646921680000|2022-03-10 14:14:40|3817.62|3817.62|3817.47|3817.47|3817.62|3817.62|3817.47|3817.47|0
1646921690000|2022-03-10 14:14:50|3818.4|3818.4|3816.79|3816.79|3818.4|3818.4|3816.79|3816.79|0
1646921700000|2022-03-10 14:15:00|3818.03|3818.03|3817.56|3817.56|3818.34|3818.34|3817.56|3817.56|0
1646921710000|2022-03-10 14:15:10|3816.94|3816.94|3816.82|3816.82|3816.94|3816.94|3816.63|3816.63|0
1646921720000|2022-03-10 14:15:20|3817.13|3817.13|3817.44|3817.44|3817.44|3817.44|3817.13|3817.13|0
1646921730000|2022-03-10 14:15:30|3817.13|3817.13|3816.71|3816.71|3817.13|3817.13|3816.59|3816.59|0
1646921740000|2022-03-10 14:15:40|3817.02|3817.02|3817.02|3817.02|3817.02|3817.02|3817.02|3817.02|0
1646921750000|2022-03-10 14:15:50|3815.78|3815.78|3815.62|3815.62|3815.78|3815.78|3815|3815|0
1646921760000|2022-03-10 14:16:00|3815.34|3815.34|3814.72|3814.72|3815.34|3815.34|3814.72|3814.72|0
1646921770000|2022-03-10 14:16:10|3813.79|3813.79|3813.79|3813.79|3813.79|3813.79|3813.79|3813.79|0
1646921780000|2022-03-10 14:16:20|3813.7|3813.7|3811.77|3811.77|3813.7|3813.7|3811.77|3811.77|0
1646921790000|2022-03-10 14:16:30|3811.46|3811.46|3811.16|3811.16|3811.46|3811.46|3811.16|3811.16|0
1646921800000|2022-03-10 14:16:40|3811.26|3811.26|3810.94|3810.94|3811.26|3811.26|3810.94|3810.94|0
1646921830000|2022-03-10 14:17:10|3810.83|3810.83|3810.83|3810.83|3810.83|3810.83|3810.83|3810.83|0
1646921840000|2022-03-10 14:17:20|3811.45|3811.45|3810.38|3810.38|3811.45|3811.45|3810.23|3810.23|0
1646921850000|2022-03-10 14:17:30|3810.23|3810.23|3811.16|3811.16|3811.16|3811.16|3810.23|3810.23|0
1646921870000|2022-03-10 14:17:50|3811.78|3811.78|3811.78|3811.78|3811.78|3811.78|3811.78|3811.78|0
1646921880000|2022-03-10 14:18:00|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|0
1646921890000|2022-03-10 14:18:10|3812.15|3812.15|3812.15|3812.15|3812.15|3812.15|3812.15|3812.15|0
1646921910000|2022-03-10 14:18:30|3812.24|3812.24|3812.24|3812.24|3812.24|3812.24|3812.24|3812.24|0
1646921920000|2022-03-10 14:18:40|3812.86|3812.86|3813.1|3813.1|3813.1|3813.1|3812.86|3812.86|0
1646921940000|2022-03-10 14:19:00|3814.34|3814.34|3814.34|3814.34|3814.34|3814.34|3814.34|3814.34|0
1646921960000|2022-03-10 14:19:20|3814.38|3814.38|3814.38|3814.38|3814.38|3814.38|3814.38|3814.38|0
1646921970000|2022-03-10 14:19:30|3813.76|3813.76|3813.76|3813.76|3813.76|3813.76|3813.76|3813.76|0
1646921980000|2022-03-10 14:19:40|3813.45|3813.45|3813.84|3813.84|3813.87|3813.87|3813.45|3813.45|0
1646921990000|2022-03-10 14:19:50|3813.87|3813.87|3811.14|3811.14|3813.94|3813.94|3811.14|3811.14|0
1646922000000|2022-03-10 14:20:00|3810.83|3810.83|3810.39|3810.39|3810.83|3810.83|3810.37|3810.37|0
1646922010000|2022-03-10 14:20:10|3810.7|3810.7|3811.19|3811.19|3811.19|3811.19|3810.7|3810.7|0
1646922020000|2022-03-10 14:20:20|3811.43|3811.43|3811.46|3811.46|3811.46|3811.46|3811.43|3811.43|0
1646922050000|2022-03-10 14:20:50|3811.3|3811.3|3811.15|3811.15|3811.3|3811.3|3811.15|3811.15|0
1646922060000|2022-03-10 14:21:00|3810.96|3810.96|3810.98|3810.98|3811.01|3811.01|3810.96|3810.96|0
1646922070000|2022-03-10 14:21:10|3810.83|3810.83|3810.83|3810.83|3810.83|3810.83|3810.83|3810.83|0
1646922090000|2022-03-10 14:21:30|3810.79|3810.79|3810.79|3810.79|3810.79|3810.79|3810.79|3810.79|0
1646922110000|2022-03-10 14:21:50|3810.16|3810.16|3809.7|3809.7|3810.16|3810.16|3809.7|3809.7|0
1646922120000|2022-03-10 14:22:00|3809.85|3809.85|3808.3|3808.3|3809.85|3809.85|3808.3|3808.3|0
1646922130000|2022-03-10 14:22:10|3808.15|3808.15|3806.41|3806.41|3808.15|3808.15|3806.41|3806.41|0
1646922140000|2022-03-10 14:22:20|3807.65|3807.65|3807.45|3807.45|3807.65|3807.65|3807.29|3807.29|0
1646922150000|2022-03-10 14:22:30|3807.36|3807.36|3809.02|3809.02|3809.02|3809.02|3807.36|3807.36|0
1646922160000|2022-03-10 14:22:40|3808.9|3808.9|3808.84|3808.84|3808.9|3808.9|3808.84|3808.84|0
1646922170000|2022-03-10 14:22:50|3808.94|3808.94|3809.68|3809.68|3809.68|3809.68|3808.94|3808.94|0
1646922180000|2022-03-10 14:23:00|3809.37|3809.37|3808.48|3808.48|3809.37|3809.37|3808.43|3808.43|0
1646922200000|2022-03-10 14:23:20|3809.1|3809.1|3809.63|3809.63|3809.63|3809.63|3809.1|3809.1|0
1646922220000|2022-03-10 14:23:40|3809.32|3809.32|3806.99|3806.99|3809.32|3809.32|3806.99|3806.99|0
1646922240000|2022-03-10 14:24:00|3807.61|3807.61|3807.61|3807.61|3807.61|3807.61|3807.61|3807.61|0
1646922250000|2022-03-10 14:24:10|3806.99|3806.99|3805.44|3805.44|3806.99|3806.99|3805.44|3805.44|0
1646922260000|2022-03-10 14:24:20|3804.82|3804.82|3803.57|3803.57|3804.82|3804.82|3803.57|3803.57|0
1646922270000|2022-03-10 14:24:30|3802.95|3802.95|3802.33|3802.33|3802.95|3802.95|3802.33|3802.33|0
1646922280000|2022-03-10 14:24:40|3803.26|3803.26|3803.26|3803.26|3803.26|3803.26|3803.26|3803.26|0
1646922290000|2022-03-10 14:24:50|3804.19|3804.19|3804.19|3804.19|3804.19|3804.19|3804.19|3804.19|0
1646922300000|2022-03-10 14:25:00|3804.35|3804.35|3804.41|3804.41|3804.41|3804.41|3804.35|3804.35|0
1646922310000|2022-03-10 14:25:10|3804.47|3804.47|3805.8|3805.8|3805.8|3805.8|3804.47|3804.47|0
1646922320000|2022-03-10 14:25:20|3805.18|3805.18|3805.18|3805.18|3805.18|3805.18|3804.87|3804.87|0
1646922330000|2022-03-10 14:25:30|3805.8|3805.8|3805.71|3805.71|3805.8|3805.8|3805.71|3805.71|0
1646922340000|2022-03-10 14:25:40|3805.24|3805.24|3806.48|3806.48|3806.48|3806.48|3805.24|3805.24|0
1646922350000|2022-03-10 14:25:50|3804.93|3804.93|3805.02|3805.02|3805.55|3805.55|3804.93|3804.93|0
1646922360000|2022-03-10 14:26:00|3804.71|3804.71|3804.43|3804.43|3804.71|3804.71|3804.43|3804.43|0
1646922370000|2022-03-10 14:26:10|3804.25|3804.25|3804.76|3804.76|3805.38|3805.38|3803.98|3803.98|0
1646922380000|2022-03-10 14:26:20|3804.81|3804.81|3804.81|3804.81|3804.81|3804.81|3804.81|3804.81|0
1646922390000|2022-03-10 14:26:30|3804.5|3804.5|3804.75|3804.75|3804.75|3804.75|3804.5|3804.5|0
1646922400000|2022-03-10 14:26:40|3804.84|3804.84|3804.53|3804.53|3804.84|3804.84|3804.53|3804.53|0
1646922410000|2022-03-10 14:26:50|3804.22|3804.22|3804.22|3804.22|3804.22|3804.22|3804.22|3804.22|0
1646922420000|2022-03-10 14:27:00|3803.29|3803.29|3803.6|3803.6|3803.6|3803.6|3802.98|3802.98|0
1646922430000|2022-03-10 14:27:10|3802.98|3802.98|3803.6|3803.6|3803.6|3803.6|3802.05|3802.05|0
1646922440000|2022-03-10 14:27:20|3803.29|3803.29|3803.29|3803.29|3803.29|3803.29|3803.29|3803.29|0
1646922450000|2022-03-10 14:27:30|3803.91|3803.91|3803.6|3803.6|3803.91|3803.91|3803.29|3803.29|0
1646922460000|2022-03-10 14:27:40|3803.29|3803.29|3803.45|3803.45|3803.45|3803.45|3803.29|3803.29|0
1646922470000|2022-03-10 14:27:50|3803.38|3803.38|3803.54|3803.54|3803.54|3803.54|3803.38|3803.38|0
1646922480000|2022-03-10 14:28:00|3803.85|3803.85|3804.47|3804.47|3804.47|3804.47|3803.85|3803.85|0
1646922500000|2022-03-10 14:28:20|3804.62|3804.62|3804.62|3804.62|3804.62|3804.62|3804.62|3804.62|0
1646922510000|2022-03-10 14:28:30|3804.6|3804.6|3804.6|3804.6|3804.6|3804.6|3804.6|3804.6|0
1646922520000|2022-03-10 14:28:40|3804.44|3804.44|3805.38|3805.38|3805.44|3805.44|3804.35|3804.35|0
1646922530000|2022-03-10 14:28:50|3804.45|3804.45|3804.6|3804.6|3804.6|3804.6|3804.29|3804.29|0
1646922540000|2022-03-10 14:29:00|3804.56|3804.56|3804.56|3804.56|3804.56|3804.56|3804.56|3804.56|0
1646922550000|2022-03-10 14:29:10|3804.25|3804.25|3804.29|3804.29|3804.29|3804.29|3804.25|3804.25|0
1646922560000|2022-03-10 14:29:20|3805.54|3805.54|3806.9|3806.9|3806.99|3806.99|3805.54|3805.54|0
1646922570000|2022-03-10 14:29:30|3806.58|3806.58|3806.27|3806.27|3806.58|3806.58|3806.27|3806.27|0
1646922580000|2022-03-10 14:29:40|3806.43|3806.43|3806.43|3806.43|3806.43|3806.43|3806.43|3806.43|0
1646922590000|2022-03-10 14:29:50|3806.55|3806.55|3807.08|3807.08|3807.16|3807.16|3806.5|3806.5|0
1646922600000|2022-03-10 14:30:00|3807.16|3807.16|3808.52|3808.52|3808.6|3808.6|3806.3|3806.3|0
1646922610000|2022-03-10 14:30:10|3807.89|3807.89|3810.05|3810.05|3810.65|3810.65|3807.89|3807.89|0
1646922620000|2022-03-10 14:30:20|3809.74|3809.74|3812.22|3812.22|3812.22|3812.22|3809.12|3809.12|0
1646922630000|2022-03-10 14:30:30|3812.53|3812.53|3813.64|3813.64|3813.74|3813.74|3812.53|3812.53|0
1646922640000|2022-03-10 14:30:40|3813.69|3813.69|3811.88|3811.88|3814.31|3814.31|3811.88|3811.88|0
1646922650000|2022-03-10 14:30:50|3811.79|3811.79|3811.51|3811.51|3811.88|3811.88|3811.51|3811.51|0
1646922660000|2022-03-10 14:31:00|3811.45|3811.45|3810.38|3810.38|3811.45|3811.45|3810.38|3810.38|0
1646922670000|2022-03-10 14:31:10|3810.34|3810.34|3807.82|3807.82|3810.38|3810.38|3807.82|3807.82|0
1646922680000|2022-03-10 14:31:20|3808.44|3808.44|3807.94|3807.94|3808.52|3808.52|3807.24|3807.24|0
1646922690000|2022-03-10 14:31:30|3807.86|3807.86|3809.1|3809.1|3809.41|3809.41|3807.82|3807.82|0
1646922700000|2022-03-10 14:31:40|3808.91|3808.91|3809.26|3809.26|3809.26|3809.26|3808.49|3808.49|0
1646922710000|2022-03-10 14:31:50|3809.41|3809.41|3809.41|3809.41|3809.41|3809.41|3809.41|3809.41|0
1646922720000|2022-03-10 14:32:00|3810.97|3810.97|3809.16|3809.16|3810.97|3810.97|3809|3809|0
1646922730000|2022-03-10 14:32:10|3809.2|3809.2|3808.56|3808.56|3809.2|3809.2|3807.94|3807.94|0
1646922740000|2022-03-10 14:32:20|3809.34|3809.34|3807.16|3807.16|3809.34|3809.34|3807.16|3807.16|0
1646922750000|2022-03-10 14:32:30|3807.78|3807.78|3806.83|3806.83|3807.78|3807.78|3806.83|3806.83|0
1646922760000|2022-03-10 14:32:40|3808.07|3808.07|3807.91|3807.91|3808.23|3808.23|3807.91|3807.91|0
1646922770000|2022-03-10 14:32:50|3808.1|3808.1|3807.94|3807.94|3808.12|3808.12|3807.94|3807.94|0
1646922780000|2022-03-10 14:33:00|3808.87|3808.87|3809.27|3809.27|3809.27|3809.27|3808.87|3808.87|0
1646922790000|2022-03-10 14:33:10|3809.73|3809.73|3810.21|3810.21|3810.21|3810.21|3809.57|3809.57|0
1646922800000|2022-03-10 14:33:20|3810.05|3810.05|3808.96|3808.96|3810.36|3810.36|3808.96|3808.96|0
1646922810000|2022-03-10 14:33:30|3809|3809|3806.7|3806.7|3809.03|3809.03|3806.7|3806.7|0
1646922820000|2022-03-10 14:33:40|3807.01|3807.01|3806.26|3806.26|3807.01|3807.01|3806.26|3806.26|0
1646922830000|2022-03-10 14:33:50|3806.88|3806.88|3805.24|3805.24|3807.04|3807.04|3805.24|3805.24|0
1646922840000|2022-03-10 14:34:00|3805.55|3805.55|3804.47|3804.47|3805.55|3805.55|3804.47|3804.47|0
1646922850000|2022-03-10 14:34:10|3805.4|3805.4|3806.21|3806.21|3806.21|3806.21|3805.4|3805.4|0
1646922860000|2022-03-10 14:34:20|3806.83|3806.83|3807.96|3807.96|3807.96|3807.96|3806.83|3806.83|0
1646922870000|2022-03-10 14:34:30|3807.99|3807.99|3810.38|3810.38|3810.38|3810.38|3807.99|3807.99|0
1646922880000|2022-03-10 14:34:40|3810.07|3810.07|3812.17|3812.17|3812.17|3812.17|3809.54|3809.54|0
1646922890000|2022-03-10 14:34:50|3811.71|3811.71|3813.58|3813.58|3813.58|3813.58|3811.71|3811.71|0
1646922900000|2022-03-10 14:35:00|3814.2|3814.2|3813.89|3813.89|3814.2|3814.2|3813.89|3813.89|0
1646922910000|2022-03-10 14:35:10|3813.58|3813.58|3815.46|3815.46|3815.46|3815.46|3812.67|3812.67|0
1646922920000|2022-03-10 14:35:20|3815.61|3815.61|3815.83|3815.83|3816.26|3816.26|3815.61|3815.61|0
1646922930000|2022-03-10 14:35:30|3815.6|3815.6|3814.85|3814.85|3815.73|3815.73|3814.84|3814.84|0
1646922940000|2022-03-10 14:35:40|3815.43|3815.43|3815.12|3815.12|3816.06|3816.06|3815.12|3815.12|0
1646922960000|2022-03-10 14:36:00|3815.89|3815.89|3817.14|3817.14|3817.14|3817.14|3815.58|3815.58|0
1646922970000|2022-03-10 14:36:10|3817.76|3817.76|3817.76|3817.76|3817.76|3817.76|3817.76|3817.76|0
1646922980000|2022-03-10 14:36:20|3817.72|3817.72|3817.67|3817.67|3817.72|3817.72|3817.67|3817.67|0
1646922990000|2022-03-10 14:36:30|3817.54|3817.54|3816.95|3816.95|3817.57|3817.57|3816.95|3816.95|0
1646923000000|2022-03-10 14:36:40|3816.91|3816.91|3816.97|3816.97|3816.97|3816.97|3816.91|3816.91|0
1646923010000|2022-03-10 14:36:50|3816.81|3816.81|3815.56|3815.56|3816.81|3816.81|3815.56|3815.56|0
1646923020000|2022-03-10 14:37:00|3814.94|3814.94|3812.42|3812.42|3814.94|3814.94|3812.26|3812.26|0
1646923030000|2022-03-10 14:37:10|3812.38|3812.38|3811.57|3811.57|3812.38|3812.38|3810.95|3810.95|0
1646923040000|2022-03-10 14:37:20|3811.72|3811.72|3812.18|3812.18|3812.18|3812.18|3811.57|3811.57|0
1646923050000|2022-03-10 14:37:30|3812.22|3812.22|3813.5|3813.5|3813.5|3813.5|3812.16|3812.16|0
1646923060000|2022-03-10 14:37:40|3812.57|3812.57|3812.57|3812.57|3812.57|3812.57|3812.57|3812.57|0
1646923070000|2022-03-10 14:37:50|3812.66|3812.66|3812.97|3812.97|3813.28|3813.28|3812.66|3812.66|0
1646923080000|2022-03-10 14:38:00|3812.35|3812.35|3811.42|3811.42|3812.35|3812.35|3811.42|3811.42|0
1646923090000|2022-03-10 14:38:10|3811.26|3811.26|3811.21|3811.21|3811.79|3811.79|3810.8|3810.8|0
1646923100000|2022-03-10 14:38:20|3810.81|3810.81|3810.5|3810.5|3810.81|3810.81|3810.5|3810.5|0
1646923110000|2022-03-10 14:38:30|3810.59|3810.59|3809.5|3809.5|3810.59|3810.59|3809.5|3809.5|0
1646923120000|2022-03-10 14:38:40|3808.88|3808.88|3806.59|3806.59|3808.88|3808.88|3806.55|3806.55|0
1646923130000|2022-03-10 14:38:50|3806.75|3806.75|3806.9|3806.9|3806.9|3806.9|3806.75|3806.75|0
1646923140000|2022-03-10 14:39:00|3806.55|3806.55|3806.01|3806.01|3806.55|3806.55|3805.39|3805.39|0
1646923150000|2022-03-10 14:39:10|3805.92|3805.92|3808.06|3808.06|3808.06|3808.06|3805.92|3805.92|0
1646923160000|2022-03-10 14:39:20|3808.21|3808.21|3808.39|3808.39|3808.39|3808.39|3808.21|3808.21|0
1646923170000|2022-03-10 14:39:30|3808.7|3808.7|3807.24|3807.24|3808.7|3808.7|3807.15|3807.15|0
1646923180000|2022-03-10 14:39:40|3807.86|3807.86|3807.55|3807.55|3807.86|3807.86|3807.55|3807.55|0
1646923190000|2022-03-10 14:39:50|3807.24|3807.24|3807.64|3807.64|3807.64|3807.64|3806.93|3806.93|0
1646923200000|2022-03-10 14:40:00|3807.02|3807.02|3808.8|3808.8|3808.8|3808.8|3806.81|3806.81|0
1646923210000|2022-03-10 14:40:10|3809.11|3809.11|3809.86|3809.86|3810.71|3810.71|3809.11|3809.11|0
1646923220000|2022-03-10 14:40:20|3809.55|3809.55|3810.02|3810.02|3810.02|3810.02|3809.09|3809.09|0
1646923230000|2022-03-10 14:40:30|3809.93|3809.93|3810.33|3810.33|3810.33|3810.33|3809.86|3809.86|0
1646923240000|2022-03-10 14:40:40|3810.95|3810.95|3810.33|3810.33|3810.95|3810.95|3810.33|3810.33|0
1646923250000|2022-03-10 14:40:50|3810.64|3810.64|3811.2|3811.2|3811.69|3811.69|3810.64|3810.64|0
1646923260000|2022-03-10 14:41:00|3811.51|3811.51|3811.82|3811.82|3811.82|3811.82|3811.51|3811.51|0
1646923270000|2022-03-10 14:41:10|3811.73|3811.73|3813.25|3813.25|3813.25|3813.25|3811.67|3811.67|0
1646923280000|2022-03-10 14:41:20|3813.34|3813.34|3813.36|3813.36|3813.51|3813.51|3813.34|3813.34|0
1646923290000|2022-03-10 14:41:30|3813.2|3813.2|3813.83|3813.83|3813.83|3813.83|3813.2|3813.2|0
1646923300000|2022-03-10 14:41:40|3814.45|3814.45|3814.63|3814.63|3814.63|3814.63|3814.45|3814.45|0
1646923310000|2022-03-10 14:41:50|3814.94|3814.94|3814.51|3814.51|3814.94|3814.94|3814.32|3814.32|0
1646923320000|2022-03-10 14:42:00|3814.48|3814.48|3813.31|3813.31|3814.48|3814.48|3812.93|3812.93|0
1646923330000|2022-03-10 14:42:10|3813.62|3813.62|3813.62|3813.62|3813.62|3813.62|3813.62|3813.62|0
1646923340000|2022-03-10 14:42:20|3813|3813|3814.33|3814.33|3814.33|3814.33|3813|3813|0
1646923350000|2022-03-10 14:42:30|3814.45|3814.45|3815.8|3815.8|3815.8|3815.8|3814.45|3814.45|0
1646923360000|2022-03-10 14:42:40|3816.08|3816.08|3816.08|3816.08|3816.08|3816.08|3815.77|3815.77|0
1646923370000|2022-03-10 14:42:50|3816.03|3816.03|3815.94|3815.94|3816.03|3816.03|3815.94|3815.94|0
1646923380000|2022-03-10 14:43:00|3815.32|3815.32|3815.51|3815.51|3815.51|3815.51|3815.32|3815.32|0
1646923390000|2022-03-10 14:43:10|3815.45|3815.45|3814.17|3814.17|3815.45|3815.45|3814.17|3814.17|0
1646923400000|2022-03-10 14:43:20|3813.89|3813.89|3811.92|3811.92|3813.89|3813.89|3811.89|3811.89|0
1646923410000|2022-03-10 14:43:30|3811.82|3811.82|3810.76|3810.76|3811.84|3811.84|3809.83|3809.83|0
1646923420000|2022-03-10 14:43:40|3810.91|3810.91|3812.78|3812.78|3812.78|3812.78|3810.91|3810.91|0
1646923430000|2022-03-10 14:43:50|3813.09|3813.09|3813.21|3813.21|3813.37|3813.37|3812.9|3812.9|0
1646923440000|2022-03-10 14:44:00|3812.59|3812.59|3813.21|3813.21|3813.21|3813.21|3812.59|3812.59|0
1646923450000|2022-03-10 14:44:10|3813.4|3813.4|3813.59|3813.59|3813.59|3813.59|3813.4|3813.4|0
1646923460000|2022-03-10 14:44:20|3814.83|3814.83|3815.05|3815.05|3815.37|3815.37|3814.59|3814.59|0
1646923470000|2022-03-10 14:44:30|3815.37|3815.37|3815.18|3815.18|3815.37|3815.37|3815.18|3815.18|0
1646923480000|2022-03-10 14:44:40|3814.87|3814.87|3814.87|3814.87|3814.87|3814.87|3814.83|3814.83|0
1646923490000|2022-03-10 14:44:50|3815.02|3815.02|3816.11|3816.11|3816.42|3816.42|3815.02|3815.02|0
1646923500000|2022-03-10 14:45:00|3815.96|3815.96|3814.46|3814.46|3816.05|3816.05|3814.46|3814.46|0
1646923510000|2022-03-10 14:45:10|3814|3814|3813.86|3813.86|3814|3814|3813.64|3813.64|0
1646923520000|2022-03-10 14:45:20|3815.1|3815.1|3815.19|3815.19|3815.19|3815.19|3815.1|3815.1|0
1646923530000|2022-03-10 14:45:30|3815.22|3815.22|3815.22|3815.22|3815.84|3815.84|3814.91|3814.91|0
1646923540000|2022-03-10 14:45:40|3814.6|3814.6|3814.6|3814.6|3814.6|3814.6|3814.6|3814.6|0
1646923550000|2022-03-10 14:45:50|3814.91|3814.91|3813.51|3813.51|3814.91|3814.91|3813.51|3813.51|0
1646923560000|2022-03-10 14:46:00|3814.45|3814.45|3814.14|3814.14|3814.45|3814.45|3814.14|3814.14|0
1646923580000|2022-03-10 14:46:20|3814.09|3814.09|3814.25|3814.25|3814.25|3814.25|3814.09|3814.09|0
1646923590000|2022-03-10 14:46:30|3814.56|3814.56|3814.4|3814.4|3814.56|3814.56|3814.4|3814.4|0
1646923600000|2022-03-10 14:46:40|3814.29|3814.29|3811.99|3811.99|3814.29|3814.29|3811.99|3811.99|0
1646923610000|2022-03-10 14:46:50|3812.3|3812.3|3811.79|3811.79|3812.3|3812.3|3811.79|3811.79|0
1646923620000|2022-03-10 14:47:00|3811.17|3811.17|3809.87|3809.87|3811.42|3811.42|3809.87|3809.87|0
1646923630000|2022-03-10 14:47:10|3809.56|3809.56|3811.74|3811.74|3811.74|3811.74|3809.56|3809.56|0
1646923640000|2022-03-10 14:47:20|3811.43|3811.43|3810.28|3810.28|3811.43|3811.43|3810.28|3810.28|0
1646923650000|2022-03-10 14:47:30|3809.97|3809.97|3809.39|3809.39|3809.97|3809.97|3809.04|3809.04|0
1646923660000|2022-03-10 14:47:40|3810.01|3810.01|3809.83|3809.83|3810.01|3810.01|3809.83|3809.83|0
1646923670000|2022-03-10 14:47:50|3809.52|3809.52|3809.38|3809.38|3809.52|3809.52|3809.38|3809.38|0
1646923680000|2022-03-10 14:48:00|3809.23|3809.23|3809.66|3809.66|3809.66|3809.66|3807.64|3807.64|0
1646923690000|2022-03-10 14:48:10|3809.76|3809.76|3809.01|3809.01|3809.89|3809.89|3808.96|3808.96|0
1646923700000|2022-03-10 14:48:20|3808.7|3808.7|3808.76|3808.76|3808.85|3808.85|3808.7|3808.7|0
1646923710000|2022-03-10 14:48:30|3808.45|3808.45|3807.73|3807.73|3808.45|3808.45|3807.27|3807.27|0
1646923720000|2022-03-10 14:48:40|3808.04|3808.04|3807.92|3807.92|3808.04|3808.04|3807.73|3807.73|0
1646923730000|2022-03-10 14:48:50|3808.38|3808.38|3808.38|3808.38|3808.38|3808.38|3808.38|3808.38|0
1646923740000|2022-03-10 14:49:00|3809|3809|3807.81|3807.81|3809.05|3809.05|3807.81|3807.81|0
1646923750000|2022-03-10 14:49:10|3807.63|3807.63|3807.33|3807.33|3807.69|3807.69|3807.33|3807.33|0
1646923760000|2022-03-10 14:49:20|3807.17|3807.17|3806.71|3806.71|3807.48|3807.48|3806.71|3806.71|0
1646923770000|2022-03-10 14:49:30|3806.66|3806.66|3806.36|3806.36|3806.66|3806.66|3806.36|3806.36|0
1646923780000|2022-03-10 14:49:40|3806.04|3806.04|3805.95|3805.95|3806.04|3806.04|3805.95|3805.95|0
1646923790000|2022-03-10 14:49:50|3805.91|3805.91|3805.76|3805.76|3805.91|3805.91|3805.76|3805.76|0
1646923800000|2022-03-10 14:50:00|3805.85|3805.85|3805.66|3805.66|3805.85|3805.85|3805.66|3805.66|0
1646923810000|2022-03-10 14:50:10|3805.48|3805.48|3805.48|3805.48|3805.48|3805.48|3805.44|3805.44|0
1646923820000|2022-03-10 14:50:20|3805.17|3805.17|3804.24|3804.24|3805.17|3805.17|3804.24|3804.24|0
1646923830000|2022-03-10 14:50:30|3804.33|3804.33|3804.09|3804.09|3804.4|3804.4|3804.09|3804.09|0
1646923840000|2022-03-10 14:50:40|3804.18|3804.18|3805.33|3805.33|3805.39|3805.39|3804.18|3804.18|0
1646923850000|2022-03-10 14:50:50|3805.27|3805.27|3805.17|3805.17|3806.1|3806.1|3805.17|3805.17|0
1646923860000|2022-03-10 14:51:00|3805.79|3805.79|3805.21|3805.21|3805.79|3805.79|3804.59|3804.59|0
1646923870000|2022-03-10 14:51:10|3805.36|3805.36|3804.58|3804.58|3805.36|3805.36|3804.43|3804.43|0
1646923880000|2022-03-10 14:51:20|3804.73|3804.73|3804.26|3804.26|3804.73|3804.73|3804.26|3804.26|0
1646923890000|2022-03-10 14:51:30|3804.72|3804.72|3802.11|3802.11|3804.72|3804.72|3802.11|3802.11|0
1646923900000|2022-03-10 14:51:40|3802.07|3802.07|3801.96|3801.96|3802.58|3802.58|3801.34|3801.34|0
1646923910000|2022-03-10 14:51:50|3802.27|3802.27|3802.05|3802.05|3802.43|3802.43|3802.05|3802.05|0
1646923920000|2022-03-10 14:52:00|3801.9|3801.9|3801.26|3801.26|3801.9|3801.9|3800.29|3800.29|0
1646923930000|2022-03-10 14:52:10|3801.57|3801.57|3801.82|3801.82|3801.82|3801.82|3801.51|3801.51|0
1646923940000|2022-03-10 14:52:20|3801.7|3801.7|3803.43|3803.43|3803.43|3803.43|3801.7|3801.7|0
1646923950000|2022-03-10 14:52:30|3804.36|3804.36|3805.39|3805.39|3805.39|3805.39|3804.27|3804.27|0
1646923960000|2022-03-10 14:52:40|3805.58|3805.58|3806.54|3806.54|3807.25|3807.25|3805.58|3805.58|0
1646923970000|2022-03-10 14:52:50|3806.23|3806.23|3806.99|3806.99|3806.99|3806.99|3806.23|3806.23|0
1646923980000|2022-03-10 14:53:00|3807.15|3807.15|3807.55|3807.55|3807.55|3807.55|3807.15|3807.15|0
1646923990000|2022-03-10 14:53:10|3807.72|3807.72|3808.99|3808.99|3808.99|3808.99|3807.63|3807.63|0
1646924000000|2022-03-10 14:53:20|3809.05|3809.05|3808.69|3808.69|3809.41|3809.41|3808.38|3808.38|0
1646924010000|2022-03-10 14:53:30|3808.81|3808.81|3809.82|3809.82|3809.83|3809.83|3808.81|3808.81|0
1646924020000|2022-03-10 14:53:40|3809.76|3809.76|3808.15|3808.15|3809.76|3809.76|3808.15|3808.15|0
1646924030000|2022-03-10 14:53:50|3808.13|3808.13|3808.75|3808.75|3809.53|3809.53|3808.13|3808.13|0
1646924040000|2022-03-10 14:54:00|3808.84|3808.84|3809.01|3809.01|3809.77|3809.77|3808.84|3808.84|0
1646924050000|2022-03-10 14:54:10|3809.63|3809.63|3809.94|3809.94|3809.94|3809.94|3809.63|3809.63|0
1646924060000|2022-03-10 14:54:20|3810.13|3810.13|3811.05|3811.05|3811.05|3811.05|3810.13|3810.13|0
1646924070000|2022-03-10 14:54:30|3812.29|3812.29|3815.19|3815.19|3815.19|3815.19|3812.29|3812.29|0
1646924080000|2022-03-10 14:54:40|3815.34|3815.34|3813.64|3813.64|3815.97|3815.97|3813.64|3813.64|0
1646924090000|2022-03-10 14:54:50|3813.54|3813.54|3815.4|3815.4|3815.4|3815.4|3813.48|3813.48|0
1646924100000|2022-03-10 14:55:00|3815.09|3815.09|3814.28|3814.28|3815.09|3815.09|3814.19|3814.19|0
1646924110000|2022-03-10 14:55:10|3814.13|3814.13|3813.2|3813.2|3814.13|3814.13|3813.2|3813.2|0
1646924120000|2022-03-10 14:55:20|3813.24|3813.24|3813.25|3813.25|3813.4|3813.4|3812.94|3812.94|0
1646924130000|2022-03-10 14:55:30|3813.06|3813.06|3813.36|3813.36|3813.36|3813.36|3813.06|3813.06|0
1646924140000|2022-03-10 14:55:40|3813.41|3813.41|3813.54|3813.54|3813.54|3813.54|3813.41|3813.41|0
1646924150000|2022-03-10 14:55:50|3813.72|3813.72|3817.24|3817.24|3817.24|3817.24|3813.58|3813.58|0
1646924160000|2022-03-10 14:56:00|3817.29|3817.29|3816.49|3816.49|3817.29|3817.29|3816.49|3816.49|0
1646924170000|2022-03-10 14:56:10|3816.58|3816.58|3818.27|3818.27|3818.56|3818.56|3816.58|3816.58|0
1646924180000|2022-03-10 14:56:20|3818.59|3818.59|3818.59|3818.59|3818.59|3818.59|3818.59|3818.59|0
1646924190000|2022-03-10 14:56:30|3818.47|3818.47|3820.31|3820.31|3820.57|3820.57|3818.47|3818.47|0
1646924200000|2022-03-10 14:56:40|3820|3820|3820.07|3820.07|3820.23|3820.23|3820|3820|0
1646924210000|2022-03-10 14:56:50|3819.8|3819.8|3819.96|3819.96|3819.96|3819.96|3818.62|3818.62|0
1646924220000|2022-03-10 14:57:00|3819.78|3819.78|3818.34|3818.34|3819.78|3819.78|3818.34|3818.34|0
1646924230000|2022-03-10 14:57:10|3818.43|3818.43|3818.13|3818.13|3818.74|3818.74|3818.13|3818.13|0
1646924240000|2022-03-10 14:57:20|3818.03|3818.03|3817.41|3817.41|3818.03|3818.03|3817.41|3817.41|0
1646924250000|2022-03-10 14:57:30|3817.72|3817.72|3816.77|3816.77|3817.72|3817.72|3816.77|3816.77|0
1646924260000|2022-03-10 14:57:40|3816.86|3816.86|3818|3818|3818|3818|3816.86|3816.86|0
1646924270000|2022-03-10 14:57:50|3818.04|3818.04|3820.17|3820.17|3820.17|3820.17|3818.04|3818.04|0
1646924280000|2022-03-10 14:58:00|3819.86|3819.86|3820.27|3820.27|3820.58|3820.58|3819.61|3819.61|0
1646924290000|2022-03-10 14:58:10|3820.45|3820.45|3823.3|3823.3|3824.23|3824.23|3820.45|3820.45|0
1646924300000|2022-03-10 14:58:20|3823.14|3823.14|3823.06|3823.06|3823.45|3823.45|3822.83|3822.83|0
1646924310000|2022-03-10 14:58:30|3822.44|3822.44|3823.22|3823.22|3823.22|3823.22|3821.81|3821.81|0
1646924320000|2022-03-10 14:58:40|3822.91|3822.91|3822.91|3822.91|3823.22|3823.22|3822.91|3822.91|0
1646924330000|2022-03-10 14:58:50|3823.09|3823.09|3824.9|3824.9|3825.06|3825.06|3822.78|3822.78|0
1646924340000|2022-03-10 14:59:00|3824.28|3824.28|3823.01|3823.01|3824.28|3824.28|3822.82|3822.82|0
1646924360000|2022-03-10 14:59:20|3823.09|3823.09|3824.29|3824.29|3824.79|3824.79|3823.09|3823.09|0
1646924370000|2022-03-10 14:59:30|3824.07|3824.07|3823.92|3823.92|3824.07|3824.07|3823.92|3823.92|0
1646924380000|2022-03-10 14:59:40|3823.8|3823.8|3824.19|3824.19|3824.19|3824.19|3823.8|3823.8|0
1646924390000|2022-03-10 14:59:50|3824.21|3824.21|3825.87|3825.87|3825.87|3825.87|3824.21|3824.21|0
1646924400000|2022-03-10 15:00:00|3825.85|3825.85|3825.38|3825.38|3826.16|3826.16|3825.38|3825.38|0
1646924410000|2022-03-10 15:00:10|3825.43|3825.43|3825.08|3825.08|3826.03|3826.03|3825.08|3825.08|0
1646924420000|2022-03-10 15:00:20|3824.84|3824.84|3825.37|3825.37|3825.53|3825.53|3824.84|3824.84|0
1646924430000|2022-03-10 15:00:30|3825.68|3825.68|3825.64|3825.64|3825.68|3825.68|3825.53|3825.53|0
1646924440000|2022-03-10 15:00:40|3826.27|3826.27|3825.49|3825.49|3826.27|3826.27|3825.49|3825.49|0
1646924450000|2022-03-10 15:00:50|3825.8|3825.8|3824.96|3824.96|3825.8|3825.8|3824.81|3824.81|0
1646924460000|2022-03-10 15:01:00|3824.84|3824.84|3823.99|3823.99|3824.89|3824.89|3823.99|3823.99|0
1646924470000|2022-03-10 15:01:10|3824.61|3824.61|3824.39|3824.39|3824.7|3824.7|3824.39|3824.39|0
1646924480000|2022-03-10 15:01:20|3824.48|3824.48|3824.87|3824.87|3824.87|3824.87|3823.94|3823.94|0
1646924490000|2022-03-10 15:01:30|3824.72|3824.72|3824|3824|3824.72|3824.72|3824|3824|0
1646924500000|2022-03-10 15:01:40|3823.38|3823.38|3822.96|3822.96|3823.38|3823.38|3822.86|3822.86|0
1646924510000|2022-03-10 15:01:50|3822.86|3822.86|3822.92|3822.92|3822.92|3822.92|3822.46|3822.46|0
1646924520000|2022-03-10 15:02:00|3822.62|3822.62|3822.93|3822.93|3822.93|3822.93|3822.46|3822.46|0
1646924530000|2022-03-10 15:02:10|3823.24|3823.24|3821.18|3821.18|3823.24|3823.24|3821.18|3821.18|0
1646924540000|2022-03-10 15:02:20|3820.24|3820.24|3819.57|3819.57|3820.24|3820.24|3819.53|3819.53|0
1646924550000|2022-03-10 15:02:30|3819.66|3819.66|3821.32|3821.32|3821.32|3821.32|3819.2|3819.2|0
1646924560000|2022-03-10 15:02:40|3821.94|3821.94|3822.14|3822.14|3822.85|3822.85|3821.94|3821.94|0
1646924570000|2022-03-10 15:02:50|3821.98|3821.98|3821.52|3821.52|3821.98|3821.98|3821.52|3821.52|0
1646924580000|2022-03-10 15:03:00|3821.46|3821.46|3820.99|3820.99|3821.46|3821.46|3820.68|3820.68|0
1646924590000|2022-03-10 15:03:10|3821.3|3821.3|3820.99|3820.99|3821.3|3821.3|3820.37|3820.37|0
1646924600000|2022-03-10 15:03:20|3821.18|3821.18|3819.75|3819.75|3821.18|3821.18|3819.75|3819.75|0
1646924610000|2022-03-10 15:03:30|3819.44|3819.44|3819.23|3819.23|3819.44|3819.44|3819.23|3819.23|0
1646924620000|2022-03-10 15:03:40|3819.14|3819.14|3817.97|3817.97|3819.14|3819.14|3817.66|3817.66|0
1646924630000|2022-03-10 15:03:50|3817.04|3817.04|3816.78|3816.78|3817.04|3817.04|3816.72|3816.72|0
1646924640000|2022-03-10 15:04:00|3816.16|3816.16|3814.27|3814.27|3816.16|3816.16|3813.99|3813.99|0
1646924650000|2022-03-10 15:04:10|3814.59|3814.59|3813.96|3813.96|3815.21|3815.21|3813.96|3813.96|0
1646924660000|2022-03-10 15:04:20|3813.65|3813.65|3814.47|3814.47|3814.59|3814.59|3813.65|3813.65|0
1646924670000|2022-03-10 15:04:30|3813.84|3813.84|3811.36|3811.36|3813.84|3813.84|3811.36|3811.36|0
1646924680000|2022-03-10 15:04:40|3811.67|3811.67|3811.37|3811.37|3812.06|3812.06|3811.37|3811.37|0
1646924690000|2022-03-10 15:04:50|3811.06|3811.06|3807.46|3807.46|3811.06|3811.06|3807.46|3807.46|0
1646924700000|2022-03-10 15:05:00|3808.08|3808.08|3808.41|3808.41|3808.41|3808.41|3807.77|3807.77|0
1646924710000|2022-03-10 15:05:10|3808.44|3808.44|3810.61|3810.61|3810.61|3810.61|3808.44|3808.44|0
1646924720000|2022-03-10 15:05:20|3810.92|3810.92|3810.61|3810.61|3810.92|3810.92|3810.61|3810.61|0
1646924730000|2022-03-10 15:05:30|3810.3|3810.3|3809.06|3809.06|3810.3|3810.3|3809.06|3809.06|0
1646924740000|2022-03-10 15:05:40|3809.68|3809.68|3809.68|3809.68|3809.68|3809.68|3809.68|3809.68|0
1646924750000|2022-03-10 15:05:50|3810.3|3810.3|3811.11|3811.11|3811.11|3811.11|3809.99|3809.99|0
1646924760000|2022-03-10 15:06:00|3811.42|3811.42|3810.4|3810.4|3811.42|3811.42|3810.4|3810.4|0
1646924770000|2022-03-10 15:06:10|3811.33|3811.33|3809.29|3809.29|3811.33|3811.33|3809.29|3809.29|0
1646924780000|2022-03-10 15:06:20|3808.83|3808.83|3808.83|3808.83|3808.83|3808.83|3808.83|3808.83|0
1646924790000|2022-03-10 15:06:30|3808.79|3808.79|3810.3|3810.3|3810.3|3810.3|3808.75|3808.75|0
1646924800000|2022-03-10 15:06:40|3810.15|3810.15|3809.42|3809.42|3810.15|3810.15|3809.37|3809.37|0
1646924810000|2022-03-10 15:06:50|3809.52|3809.52|3809.3|3809.3|3809.61|3809.61|3809.3|3809.3|0
1646924820000|2022-03-10 15:07:00|3809.92|3809.92|3810.42|3810.42|3810.6|3810.6|3809.48|3809.48|0
1646924830000|2022-03-10 15:07:10|3810.57|3810.57|3809.74|3809.74|3811.04|3811.04|3809.43|3809.43|0
1646924840000|2022-03-10 15:07:20|3809.43|3809.43|3810.05|3810.05|3810.05|3810.05|3809.12|3809.12|0
1646924850000|2022-03-10 15:07:30|3810.24|3810.24|3811.17|3811.17|3811.79|3811.79|3810.24|3810.24|0
1646924860000|2022-03-10 15:07:40|3811.21|3811.21|3813.08|3813.08|3813.23|3813.23|3811.21|3811.21|0
1646924870000|2022-03-10 15:07:50|3813.39|3813.39|3813.39|3813.39|3813.39|3813.39|3813.39|3813.39|0
1646924880000|2022-03-10 15:08:00|3814.32|3814.32|3815.65|3815.65|3815.65|3815.65|3814.32|3814.32|0
1646924890000|2022-03-10 15:08:10|3815.96|3815.96|3817.83|3817.83|3817.83|3817.83|3815.96|3815.96|0
1646924900000|2022-03-10 15:08:20|3817.52|3817.52|3814.96|3814.96|3817.52|3817.52|3814.96|3814.96|0
1646924910000|2022-03-10 15:08:30|3815.59|3815.59|3815.59|3815.59|3815.59|3815.59|3815.59|3815.59|0
1646924920000|2022-03-10 15:08:40|3815.77|3815.77|3817.47|3817.47|3817.47|3817.47|3815.77|3815.77|0
1646924930000|2022-03-10 15:08:50|3817.78|3817.78|3815.91|3815.91|3817.78|3817.78|3815.91|3815.91|0
1646924940000|2022-03-10 15:09:00|3816.19|3816.19|3817|3817|3817.12|3817.12|3815.88|3815.88|0
1646924950000|2022-03-10 15:09:10|3817.63|3817.63|3818.28|3818.28|3818.28|3818.28|3817.63|3817.63|0
1646924960000|2022-03-10 15:09:20|3817.51|3817.51|3817.29|3817.29|3817.51|3817.51|3817.29|3817.29|0
1646924970000|2022-03-10 15:09:30|3817.25|3817.25|3818.02|3818.02|3818.02|3818.02|3816.94|3816.94|0
1646924990000|2022-03-10 15:09:50|3818.64|3818.64|3818.95|3818.95|3819.11|3819.11|3818.64|3818.64|0
1646925000000|2022-03-10 15:10:00|3818.83|3818.83|3818.06|3818.06|3818.83|3818.83|3817.6|3817.6|0
1646925010000|2022-03-10 15:10:10|3818.25|3818.25|3817.7|3817.7|3818.28|3818.28|3817.65|3817.65|0
1646925020000|2022-03-10 15:10:20|3818.72|3818.72|3819.28|3819.28|3819.28|3819.28|3818.72|3818.72|0
1646925030000|2022-03-10 15:10:30|3818.04|3818.04|3818.04|3818.04|3818.35|3818.35|3818.04|3818.04|0
1646925040000|2022-03-10 15:10:40|3818.66|3818.66|3818.35|3818.35|3818.66|3818.66|3818.35|3818.35|0
1646925050000|2022-03-10 15:10:50|3818.66|3818.66|3819.32|3819.32|3819.32|3819.32|3818.55|3818.55|0
1646925060000|2022-03-10 15:11:00|3819.01|3819.01|3818.55|3818.55|3819.32|3819.32|3818.55|3818.55|0
1646925070000|2022-03-10 15:11:10|3817.92|3817.92|3817.61|3817.61|3817.92|3817.92|3817.61|3817.61|0
1646925080000|2022-03-10 15:11:20|3817.71|3817.71|3817.61|3817.61|3817.71|3817.71|3817.61|3817.61|0
1646925090000|2022-03-10 15:11:30|3817.3|3817.3|3816.39|3816.39|3817.61|3817.61|3816.39|3816.39|0
1646925100000|2022-03-10 15:11:40|3817.01|3817.01|3815.46|3815.46|3817.01|3817.01|3815.46|3815.46|0
1646925110000|2022-03-10 15:11:50|3816.23|3816.23|3816.23|3816.23|3816.23|3816.23|3816.23|3816.23|0
1646925120000|2022-03-10 15:12:00|3816.27|3816.27|3816.27|3816.27|3816.27|3816.27|3815.65|3815.65|0
1646925130000|2022-03-10 15:12:10|3816.58|3816.58|3817.83|3817.83|3817.83|3817.83|3815.96|3815.96|0
1646925140000|2022-03-10 15:12:20|3818.14|3818.14|3817.6|3817.6|3818.14|3818.14|3816.58|3816.58|0
1646925150000|2022-03-10 15:12:30|3817.54|3817.54|3818.84|3818.84|3818.84|3818.84|3817.24|3817.24|0
1646925160000|2022-03-10 15:12:40|3818.69|3818.69|3818.37|3818.37|3819.15|3819.15|3818.37|3818.37|0
1646925170000|2022-03-10 15:12:50|3817.75|3817.75|3816.55|3816.55|3817.75|3817.75|3816.24|3816.24|0
1646925180000|2022-03-10 15:13:00|3815.93|3815.93|3816.82|3816.82|3816.82|3816.82|3815.89|3815.89|0
1646925190000|2022-03-10 15:13:10|3816.2|3816.2|3816.51|3816.51|3816.51|3816.51|3816.2|3816.2|0
1646925200000|2022-03-10 15:13:20|3816.82|3816.82|3817.9|3817.9|3818.06|3818.06|3816.82|3816.82|0
1646925210000|2022-03-10 15:13:30|3818.53|3818.53|3818.53|3818.53|3818.53|3818.53|3818.53|3818.53|0
1646925220000|2022-03-10 15:13:40|3819.15|3819.15|3818.22|3818.22|3819.15|3819.15|3817.59|3817.59|0
1646925230000|2022-03-10 15:13:50|3817.59|3817.59|3816.72|3816.72|3817.59|3817.59|3816.72|3816.72|0
1646925240000|2022-03-10 15:14:00|3816.41|3816.41|3816.14|3816.14|3816.41|3816.41|3815.84|3815.84|0
1646925250000|2022-03-10 15:14:10|3816.45|3816.45|3816.76|3816.76|3817.38|3817.38|3816.45|3816.45|0
1646925260000|2022-03-10 15:14:20|3816.74|3816.74|3817.19|3817.19|3817.19|3817.19|3816.74|3816.74|0
1646925270000|2022-03-10 15:14:30|3817.5|3817.5|3818.05|3818.05|3818.48|3818.48|3817.5|3817.5|0
1646925280000|2022-03-10 15:14:40|3818.67|3818.67|3817.74|3817.74|3818.67|3818.67|3817.74|3817.74|0
1646925290000|2022-03-10 15:14:50|3817.43|3817.43|3817.09|3817.09|3817.43|3817.43|3817|3817|0
1646925300000|2022-03-10 15:15:00|3817.12|3817.12|3816.03|3816.03|3817.12|3817.12|3815.72|3815.72|0
1646925310000|2022-03-10 15:15:10|3816.09|3816.09|3816.86|3816.86|3817.48|3817.48|3816.09|3816.09|0
1646925320000|2022-03-10 15:15:20|3817.17|3817.17|3817.33|3817.33|3817.33|3817.33|3817.17|3817.17|0
1646925330000|2022-03-10 15:15:30|3817.23|3817.23|3817.07|3817.07|3817.51|3817.51|3816.9|3816.9|0
1646925340000|2022-03-10 15:15:40|3818.01|3818.01|3816.49|3816.49|3818.01|3818.01|3816.49|3816.49|0
1646925350000|2022-03-10 15:15:50|3816.8|3816.8|3816.8|3816.8|3816.8|3816.8|3816.8|3816.8|0
1646925360000|2022-03-10 15:16:00|3816.61|3816.61|3817.29|3817.29|3817.29|3817.29|3816.61|3816.61|0
1646925370000|2022-03-10 15:16:10|3816.67|3816.67|3817.29|3817.29|3817.29|3817.29|3816.67|3816.67|0
1646925380000|2022-03-10 15:16:20|3816.98|3816.98|3818.96|3818.96|3818.96|3818.96|3816.98|3816.98|0
1646925390000|2022-03-10 15:16:30|3818.34|3818.34|3818.02|3818.02|3818.34|3818.34|3818.02|3818.02|0
1646925400000|2022-03-10 15:16:40|3818.33|3818.33|3818.88|3818.88|3819.26|3819.26|3818.33|3818.33|0
1646925410000|2022-03-10 15:16:50|3819.06|3819.06|3817.8|3817.8|3819.06|3819.06|3817.76|3817.76|0
1646925420000|2022-03-10 15:17:00|3818.11|3818.11|3818.23|3818.23|3818.23|3818.23|3817.98|3817.98|0
1646925440000|2022-03-10 15:17:20|3818.85|3818.85|3818.63|3818.63|3819.82|3819.82|3818.63|3818.63|0
1646925450000|2022-03-10 15:17:30|3818.6|3818.6|3818.32|3818.32|3818.6|3818.6|3818.32|3818.32|0
1646925460000|2022-03-10 15:17:40|3818.63|3818.63|3818.79|3818.79|3818.79|3818.79|3818.63|3818.63|0
1646925470000|2022-03-10 15:17:50|3818.48|3818.48|3819.5|3819.5|3819.5|3819.5|3818.48|3818.48|0
1646925480000|2022-03-10 15:18:00|3819.58|3819.58|3821.12|3821.12|3821.12|3821.12|3819.58|3819.58|0
1646925490000|2022-03-10 15:18:10|3821.06|3821.06|3818.44|3818.44|3821.06|3821.06|3818.44|3818.44|0
1646925500000|2022-03-10 15:18:20|3818.75|3818.75|3818.81|3818.81|3818.9|3818.9|3818.69|3818.69|0
1646925510000|2022-03-10 15:18:30|3819.12|3819.12|3819.15|3819.15|3819.21|3819.21|3819.06|3819.06|0
1646925520000|2022-03-10 15:18:40|3819.3|3819.3|3818.6|3818.6|3819.3|3819.3|3818.6|3818.6|0
1646925530000|2022-03-10 15:18:50|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|0
1646925540000|2022-03-10 15:19:00|3818.58|3818.58|3817.64|3817.64|3818.58|3818.58|3817.33|3817.33|0
1646925550000|2022-03-10 15:19:10|3818.26|3818.26|3819.53|3819.53|3819.53|3819.53|3818.26|3818.26|0
1646925560000|2022-03-10 15:19:20|3820.15|3820.15|3819.8|3819.8|3821.05|3821.05|3819.8|3819.8|0
1646925570000|2022-03-10 15:19:30|3819.18|3819.18|3817.61|3817.61|3819.18|3819.18|3817.61|3817.61|0
1646925580000|2022-03-10 15:19:40|3817.45|3817.45|3816.52|3816.52|3817.45|3817.45|3816.52|3816.52|0
1646925590000|2022-03-10 15:19:50|3816.43|3816.43|3817.08|3817.08|3817.08|3817.08|3816.43|3816.43|0
1646925600000|2022-03-10 15:20:00|3816.98|3816.98|3817.91|3817.91|3817.91|3817.91|3816.98|3816.98|0
1646925610000|2022-03-10 15:20:10|3818.22|3818.22|3817.76|3817.76|3818.22|3818.22|3817.76|3817.76|0
1646925620000|2022-03-10 15:20:20|3817.45|3817.45|3817.41|3817.41|3818.03|3818.03|3816.78|3816.78|0
1646925630000|2022-03-10 15:20:30|3817.4|3817.4|3817.33|3817.33|3817.4|3817.4|3817.33|3817.33|0
1646925640000|2022-03-10 15:20:40|3817.64|3817.64|3817.64|3817.64|3817.64|3817.64|3817.64|3817.64|0
1646925650000|2022-03-10 15:20:50|3818.26|3818.26|3818.5|3818.5|3818.5|3818.5|3818.26|3818.26|0
1646925660000|2022-03-10 15:21:00|3818.35|3818.35|3817.57|3817.57|3818.35|3818.35|3817.26|3817.26|0
1646925670000|2022-03-10 15:21:10|3817.61|3817.61|3816.82|3816.82|3818.17|3818.17|3816.82|3816.82|0
1646925680000|2022-03-10 15:21:20|3816.77|3816.77|3816.61|3816.61|3816.77|3816.77|3816.52|3816.52|0
1646925690000|2022-03-10 15:21:30|3816.57|3816.57|3815.83|3815.83|3816.57|3816.57|3815.77|3815.77|0
1646925700000|2022-03-10 15:21:40|3814.9|3814.9|3814.9|3814.9|3814.9|3814.9|3814.9|3814.9|0
1646925710000|2022-03-10 15:21:50|3815.21|3815.21|3815.51|3815.51|3815.82|3815.82|3815.21|3815.21|0
1646925720000|2022-03-10 15:22:00|3814.26|3814.26|3813.8|3813.8|3814.26|3814.26|3813.8|3813.8|0
1646925730000|2022-03-10 15:22:10|3814.42|3814.42|3814.98|3814.98|3814.98|3814.98|3814.42|3814.42|0
1646925740000|2022-03-10 15:22:20|3814.95|3814.95|3814.56|3814.56|3814.95|3814.95|3814.56|3814.56|0
1646925750000|2022-03-10 15:22:30|3813.32|3813.32|3812.34|3812.34|3813.32|3813.32|3812.34|3812.34|0
1646925760000|2022-03-10 15:22:40|3813.27|3813.27|3813.11|3813.11|3813.27|3813.27|3812.96|3812.96|0
1646925770000|2022-03-10 15:22:50|3812.8|3812.8|3813.33|3813.33|3813.33|3813.33|3812.65|3812.65|0
1646925780000|2022-03-10 15:23:00|3813.64|3813.64|3812.09|3812.09|3813.64|3813.64|3811.62|3811.62|0
1646925790000|2022-03-10 15:23:10|3812.4|3812.4|3812.49|3812.49|3812.61|3812.61|3811.77|3811.77|0
1646925800000|2022-03-10 15:23:20|3813.11|3813.11|3814.16|3814.16|3814.23|3814.23|3813.11|3813.11|0
1646925810000|2022-03-10 15:23:30|3814.07|3814.07|3812.87|3812.87|3814.07|3814.07|3812.78|3812.78|0
1646925820000|2022-03-10 15:23:40|3812.68|3812.68|3812.56|3812.56|3812.68|3812.68|3812.56|3812.56|0
1646925830000|2022-03-10 15:23:50|3811.94|3811.94|3810.62|3810.62|3811.94|3811.94|3810.34|3810.34|0
1646925840000|2022-03-10 15:24:00|3810.63|3810.63|3810.42|3810.42|3810.63|3810.63|3809.75|3809.75|0
1646925850000|2022-03-10 15:24:10|3809.49|3809.49|3809.95|3809.95|3810.42|3810.42|3809.49|3809.49|0
1646925860000|2022-03-10 15:24:20|3810.1|3810.1|3810.2|3810.2|3810.2|3810.2|3809.79|3809.79|0
1646925870000|2022-03-10 15:24:30|3809.89|3809.89|3809.42|3809.42|3809.89|3809.89|3809.42|3809.42|0
1646925880000|2022-03-10 15:24:40|3810.04|3810.04|3809.52|3809.52|3810.14|3810.14|3809.52|3809.52|0
1646925890000|2022-03-10 15:24:50|3809.2|3809.2|3809.36|3809.36|3809.38|3809.38|3809.2|3809.2|0
1646925900000|2022-03-10 15:25:00|3809.4|3809.4|3809.98|3809.98|3809.98|3809.98|3809.4|3809.4|0
1646925910000|2022-03-10 15:25:10|3811.84|3811.84|3812.27|3812.27|3812.27|3812.27|3811.84|3811.84|0
1646925920000|2022-03-10 15:25:20|3812.39|3812.39|3813.16|3813.16|3813.16|3813.16|3812.39|3812.39|0
1646925930000|2022-03-10 15:25:30|3812.85|3812.85|3812.85|3812.85|3812.85|3812.85|3812.23|3812.23|0
1646925950000|2022-03-10 15:25:50|3813.16|3813.16|3814.01|3814.01|3814.01|3814.01|3813.16|3813.16|0
1646925960000|2022-03-10 15:26:00|3813.84|3813.84|3814.4|3814.4|3814.4|3814.4|3813.84|3813.84|0
1646925970000|2022-03-10 15:26:10|3815.02|3815.02|3815.08|3815.08|3815.08|3815.08|3814.03|3814.03|0
1646925980000|2022-03-10 15:26:20|3814.46|3814.46|3812.85|3812.85|3814.52|3814.52|3812.76|3812.76|0
1646925990000|2022-03-10 15:26:30|3812.54|3812.54|3810|3810|3812.54|3812.54|3810|3810|0
1646926000000|2022-03-10 15:26:40|3809.96|3809.96|3809.31|3809.31|3810.08|3810.08|3809.31|3809.31|0
1646926010000|2022-03-10 15:26:50|3809.22|3809.22|3808.99|3808.99|3809.31|3809.31|3808.93|3808.93|0
1646926020000|2022-03-10 15:27:00|3809.11|3809.11|3809.05|3809.05|3809.11|3809.11|3809.05|3809.05|0
1646926030000|2022-03-10 15:27:10|3809.36|3809.36|3809.11|3809.11|3809.42|3809.42|3809.11|3809.11|0
1646926050000|2022-03-10 15:27:30|3809.2|3809.2|3807.31|3807.31|3809.2|3809.2|3807.31|3807.31|0
1646926060000|2022-03-10 15:27:40|3807.01|3807.01|3805.58|3805.58|3807.01|3807.01|3805.27|3805.27|0
1646926070000|2022-03-10 15:27:50|3805.53|3805.53|3805.36|3805.36|3805.53|3805.53|3805.36|3805.36|0
1646926080000|2022-03-10 15:28:00|3805.54|3805.54|3807.03|3807.03|3807.56|3807.56|3805.54|3805.54|0
1646926090000|2022-03-10 15:28:10|3806.94|3806.94|3806.94|3806.94|3806.98|3806.98|3806.94|3806.94|0
1646926100000|2022-03-10 15:28:20|3806.63|3806.63|3805.19|3805.19|3806.63|3806.63|3805.14|3805.14|0
1646926110000|2022-03-10 15:28:30|3805.09|3805.09|3805.4|3805.4|3805.4|3805.4|3805.09|3805.09|0
1646926130000|2022-03-10 15:28:50|3806.34|3806.34|3806.34|3806.34|3806.34|3806.34|3806.34|3806.34|0
1646926140000|2022-03-10 15:29:00|3806.36|3806.36|3806.36|3806.36|3806.36|3806.36|3806.36|3806.36|0
1646926150000|2022-03-10 15:29:10|3806.45|3806.45|3806.14|3806.14|3806.45|3806.45|3806.14|3806.14|0
1646926160000|2022-03-10 15:29:20|3806.45|3806.45|3805.38|3805.38|3806.45|3806.45|3804.98|3804.98|0
1646926170000|2022-03-10 15:29:30|3805.29|3805.29|3804.76|3804.76|3805.29|3805.29|3804.67|3804.67|0
1646926180000|2022-03-10 15:29:40|3804.14|3804.14|3803.42|3803.42|3804.29|3804.29|3803.33|3803.33|0
1646926190000|2022-03-10 15:29:50|3803.73|3803.73|3804.64|3804.64|3804.64|3804.64|3803.09|3803.09|0
1646926200000|2022-03-10 15:30:00|3804.55|3804.55|3805.92|3805.92|3805.92|3805.92|3804.55|3804.55|0
1646926210000|2022-03-10 15:30:10|3805.96|3805.96|3804.87|3804.87|3805.96|3805.96|3804.87|3804.87|0
1646926220000|2022-03-10 15:30:20|3805.18|3805.18|3805.49|3805.49|3805.96|3805.96|3805.18|3805.18|0
1646926230000|2022-03-10 15:30:30|3805.18|3805.18|3805.22|3805.22|3805.22|3805.22|3805.18|3805.18|0
1646926240000|2022-03-10 15:30:40|3805.38|3805.38|3805.07|3805.07|3806|3806|3805.07|3805.07|0
1646926250000|2022-03-10 15:30:50|3805.22|3805.22|3804.69|3804.69|3805.31|3805.31|3804.69|3804.69|0
1646926260000|2022-03-10 15:31:00|3804.78|3804.78|3805.49|3805.49|3805.49|3805.49|3803.63|3803.63|0
1646926270000|2022-03-10 15:31:10|3804.87|3804.87|3804.7|3804.7|3805.2|3805.2|3804.58|3804.58|0
1646926280000|2022-03-10 15:31:20|3804.69|3804.69|3805.18|3805.18|3805.18|3805.18|3804.69|3804.69|0
1646926290000|2022-03-10 15:31:30|3805.35|3805.35|3805.98|3805.98|3806.25|3806.25|3805.35|3805.35|0
1646926300000|2022-03-10 15:31:40|3805.82|3805.82|3805.51|3805.51|3805.82|3805.82|3805.51|3805.51|0
1646926310000|2022-03-10 15:31:50|3805.82|3805.82|3806.47|3806.47|3806.47|3806.47|3805.82|3805.82|0
1646926320000|2022-03-10 15:32:00|3805.85|3805.85|3805.85|3805.85|3805.85|3805.85|3805.85|3805.85|0
1646926330000|2022-03-10 15:32:10|3805.54|3805.54|3805.8|3805.8|3805.85|3805.85|3805.39|3805.39|0
1646926340000|2022-03-10 15:32:20|3805.86|3805.86|3806.94|3806.94|3807.25|3807.25|3805.86|3805.86|0
1646926350000|2022-03-10 15:32:30|3807|3807|3806.41|3806.41|3807.53|3807.53|3806.41|3806.41|0
1646926360000|2022-03-10 15:32:40|3806.57|3806.57|3806.26|3806.26|3806.72|3806.72|3806.26|3806.26|0
1646926370000|2022-03-10 15:32:50|3806.35|3806.35|3806.98|3806.98|3806.98|3806.98|3806.35|3806.35|0
1646926380000|2022-03-10 15:33:00|3806.88|3806.88|3809.26|3809.26|3809.26|3809.26|3806.76|3806.76|0
1646926390000|2022-03-10 15:33:10|3809.57|3809.57|3810.65|3810.65|3810.96|3810.96|3809.57|3809.57|0
1646926400000|2022-03-10 15:33:20|3810.54|3810.54|3809.49|3809.49|3810.54|3810.54|3809.49|3809.49|0
1646926410000|2022-03-10 15:33:30|3809.8|3809.8|3809.8|3809.8|3809.8|3809.8|3809.8|3809.8|0
1646926420000|2022-03-10 15:33:40|3809.49|3809.49|3807.58|3807.58|3809.49|3809.49|3807.58|3807.58|0
1646926440000|2022-03-10 15:34:00|3807.42|3807.42|3807.73|3807.73|3807.73|3807.73|3807.42|3807.42|0
1646926450000|2022-03-10 15:34:10|3807.69|3807.69|3808.47|3808.47|3808.47|3808.47|3807.53|3807.53|0
1646926460000|2022-03-10 15:34:20|3808.78|3808.78|3809.29|3809.29|3809.29|3809.29|3808.78|3808.78|0
1646926470000|2022-03-10 15:34:30|3808.67|3808.67|3809.08|3809.08|3809.08|3809.08|3808.66|3808.66|0
1646926480000|2022-03-10 15:34:40|3809.71|3809.71|3809.66|3809.66|3809.71|3809.71|3809.66|3809.66|0
1646926490000|2022-03-10 15:34:50|3809.51|3809.51|3809.66|3809.66|3809.66|3809.66|3809.51|3809.51|0
1646926500000|2022-03-10 15:35:00|3809.97|3809.97|3810.31|3810.31|3810.66|3810.66|3809.42|3809.42|0
1646926510000|2022-03-10 15:35:10|3810.62|3810.62|3810.02|3810.02|3810.62|3810.62|3808.78|3808.78|0
1646926520000|2022-03-10 15:35:20|3809.71|3809.71|3811.22|3811.22|3812.15|3812.15|3809.71|3809.71|0
1646926530000|2022-03-10 15:35:30|3811.44|3811.44|3811.44|3811.44|3811.75|3811.75|3810.81|3810.81|0
1646926540000|2022-03-10 15:35:40|3811.28|3811.28|3810.91|3810.91|3811.28|3811.28|3810.29|3810.29|0
1646926550000|2022-03-10 15:35:50|3811.54|3811.54|3813.35|3813.35|3813.4|3813.4|3811.54|3811.54|0
1646926560000|2022-03-10 15:36:00|3812.42|3812.42|3812.46|3812.46|3812.73|3812.73|3812.42|3812.42|0
1646926570000|2022-03-10 15:36:10|3812.31|3812.31|3813.33|3813.33|3813.33|3813.33|3812|3812|0
1646926580000|2022-03-10 15:36:20|3813.42|3813.42|3814.76|3814.76|3814.76|3814.76|3813.42|3813.42|0
1646926590000|2022-03-10 15:36:30|3814.14|3814.14|3814.14|3814.14|3814.14|3814.14|3814.14|3814.14|0
1646926600000|2022-03-10 15:36:40|3813.81|3813.81|3812.79|3812.79|3813.81|3813.81|3812.79|3812.79|0
1646926610000|2022-03-10 15:36:50|3812.63|3812.63|3812.04|3812.04|3812.82|3812.82|3812.04|3812.04|0
1646926620000|2022-03-10 15:37:00|3812.16|3812.16|3812.32|3812.32|3812.47|3812.47|3812.16|3812.16|0
1646926630000|2022-03-10 15:37:10|3812.01|3812.01|3812.32|3812.32|3812.32|3812.32|3812.01|3812.01|0
1646926640000|2022-03-10 15:37:20|3812.47|3812.47|3812.67|3812.67|3812.67|3812.67|3812.47|3812.47|0
1646926650000|2022-03-10 15:37:30|3812.77|3812.77|3814.65|3814.65|3814.65|3814.65|3812.77|3812.77|0
1646926660000|2022-03-10 15:37:40|3813.72|3813.72|3814.15|3814.15|3814.71|3814.71|3813.1|3813.1|0
1646926670000|2022-03-10 15:37:50|3813.84|3813.84|3813.75|3813.75|3813.84|3813.84|3813.75|3813.75|0
1646926680000|2022-03-10 15:38:00|3813.79|3813.79|3816.09|3816.09|3816.09|3816.09|3813.79|3813.79|0
1646926690000|2022-03-10 15:38:10|3815.46|3815.46|3815.59|3815.59|3815.59|3815.59|3815.28|3815.28|0
1646926700000|2022-03-10 15:38:20|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|0
1646926710000|2022-03-10 15:38:30|3815.9|3815.9|3815.9|3815.9|3815.9|3815.9|3815.9|3815.9|0
1646926720000|2022-03-10 15:38:40|3815.99|3815.99|3814.44|3814.44|3815.99|3815.99|3814.44|3814.44|0
1646926730000|2022-03-10 15:38:50|3816.31|3816.31|3815.73|3815.73|3816.31|3816.31|3815.69|3815.69|0
1646926750000|2022-03-10 15:39:10|3815.75|3815.75|3816.47|3816.47|3816.47|3816.47|3815.75|3815.75|0
1646926760000|2022-03-10 15:39:20|3816.31|3816.31|3816.93|3816.93|3816.93|3816.93|3816.31|3816.31|0
1646926770000|2022-03-10 15:39:30|3817.24|3817.24|3815.6|3815.6|3817.55|3817.55|3815.6|3815.6|0
1646926780000|2022-03-10 15:39:40|3815.91|3815.91|3816.53|3816.53|3816.53|3816.53|3815.91|3815.91|0
1646926790000|2022-03-10 15:39:50|3816.45|3816.45|3815.82|3815.82|3816.45|3816.45|3815.82|3815.82|0
1646926800000|2022-03-10 15:40:00|3815.67|3815.67|3816.6|3816.6|3816.91|3816.91|3815.67|3815.67|0
1646926810000|2022-03-10 15:40:10|3816.76|3816.76|3815.54|3815.54|3816.76|3816.76|3815.23|3815.23|0
1646926820000|2022-03-10 15:40:20|3815.5|3815.5|3814.26|3814.26|3815.5|3815.5|3814.26|3814.26|0
1646926830000|2022-03-10 15:40:30|3815.19|3815.19|3815.1|3815.1|3815.32|3815.32|3814.7|3814.7|0
1646926840000|2022-03-10 15:40:40|3814.48|3814.48|3815.1|3815.1|3815.1|3815.1|3814.48|3814.48|0
1646926850000|2022-03-10 15:40:50|3814.94|3814.94|3815.26|3815.26|3815.26|3815.26|3814.94|3814.94|0
1646926860000|2022-03-10 15:41:00|3815.1|3815.1|3816.02|3816.02|3816.02|3816.02|3815.1|3815.1|0
1646926880000|2022-03-10 15:41:20|3816.34|3816.34|3817.28|3817.28|3817.42|3817.42|3816.34|3816.34|0
1646926890000|2022-03-10 15:41:30|3817.59|3817.59|3817.68|3817.68|3817.78|3817.78|3817.59|3817.59|0
1646926900000|2022-03-10 15:41:40|3817.84|3817.84|3817.84|3817.84|3817.84|3817.84|3817.84|3817.84|0
1646926910000|2022-03-10 15:41:50|3817.53|3817.53|3817.43|3817.43|3817.53|3817.53|3817.43|3817.43|0
1646926920000|2022-03-10 15:42:00|3816.81|3816.81|3815.57|3815.57|3816.81|3816.81|3815.41|3815.41|0
1646926930000|2022-03-10 15:42:10|3815.26|3815.26|3814.95|3814.95|3815.57|3815.57|3814.95|3814.95|0
1646926940000|2022-03-10 15:42:20|3814.64|3814.64|3814.05|3814.05|3814.64|3814.64|3814.05|3814.05|0
1646926950000|2022-03-10 15:42:30|3814.67|3814.67|3814.67|3814.67|3814.67|3814.67|3814.67|3814.67|0
1646926960000|2022-03-10 15:42:40|3814.05|3814.05|3814.05|3814.05|3814.05|3814.05|3814.05|3814.05|0
1646926970000|2022-03-10 15:42:50|3813.89|3813.89|3814.05|3814.05|3814.05|3814.05|3813.43|3813.43|0
1646926980000|2022-03-10 15:43:00|3814.67|3814.67|3814.67|3814.67|3814.67|3814.67|3814.67|3814.67|0
1646926990000|2022-03-10 15:43:10|3814.73|3814.73|3815.01|3815.01|3815.01|3815.01|3814.73|3814.73|0
1646927000000|2022-03-10 15:43:20|3815.11|3815.11|3815.29|3815.29|3815.29|3815.29|3815.11|3815.11|0
1646927010000|2022-03-10 15:43:30|3815.26|3815.26|3815.26|3815.26|3815.26|3815.26|3815.26|3815.26|0
1646927020000|2022-03-10 15:43:40|3815.44|3815.44|3816.41|3816.41|3816.41|3816.41|3815.44|3815.44|0
1646927030000|2022-03-10 15:43:50|3816.45|3816.45|3816.45|3816.45|3816.45|3816.45|3816.45|3816.45|0
1646927050000|2022-03-10 15:44:10|3815.99|3815.99|3815.82|3815.82|3815.99|3815.99|3815.78|3815.78|0
1646927060000|2022-03-10 15:44:20|3815.8|3815.8|3815.8|3815.8|3815.8|3815.8|3815.8|3815.8|0
1646927070000|2022-03-10 15:44:30|3815.82|3815.82|3815.82|3815.82|3815.82|3815.82|3815.82|3815.82|0
1646927080000|2022-03-10 15:44:40|3815.2|3815.2|3815.2|3815.2|3815.2|3815.2|3815.2|3815.2|0
1646927090000|2022-03-10 15:44:50|3815.08|3815.08|3814.89|3814.89|3815.23|3815.23|3814.89|3814.89|0
1646927100000|2022-03-10 15:45:00|3814.95|3814.95|3816.57|3816.57|3816.57|3816.57|3814.95|3814.95|0
1646927110000|2022-03-10 15:45:10|3816.81|3816.81|3815.93|3815.93|3816.96|3816.96|3815.93|3815.93|0
1646927120000|2022-03-10 15:45:20|3815.78|3815.78|3816.17|3816.17|3816.18|3816.18|3815.06|3815.06|0
1646927130000|2022-03-10 15:45:30|3816.48|3816.48|3815.58|3815.58|3816.48|3816.48|3815.58|3815.58|0
1646927140000|2022-03-10 15:45:40|3815.73|3815.73|3814.64|3814.64|3815.73|3815.73|3814.64|3814.64|0
1646927150000|2022-03-10 15:45:50|3814.7|3814.7|3814.86|3814.86|3814.86|3814.86|3814.7|3814.7|0
1646927160000|2022-03-10 15:46:00|3815.17|3815.17|3814.79|3814.79|3815.34|3815.34|3814.79|3814.79|0
1646927170000|2022-03-10 15:46:10|3815.1|3815.1|3815.26|3815.26|3815.26|3815.26|3815.1|3815.1|0
1646927180000|2022-03-10 15:46:20|3815.57|3815.57|3814.76|3814.76|3815.57|3815.57|3814.33|3814.33|0
1646927190000|2022-03-10 15:46:30|3814.66|3814.66|3814.44|3814.44|3814.69|3814.69|3814.44|3814.44|0
1646927200000|2022-03-10 15:46:40|3813.81|3813.81|3813.83|3813.83|3814.12|3814.12|3813.81|3813.81|0
1646927210000|2022-03-10 15:46:50|3814.14|3814.14|3814.78|3814.78|3814.78|3814.78|3814.14|3814.14|0
1646927220000|2022-03-10 15:47:00|3815.09|3815.09|3815.04|3815.04|3815.44|3815.44|3814.95|3814.95|0
1646927230000|2022-03-10 15:47:10|3815.22|3815.22|3815.35|3815.35|3815.78|3815.78|3815.22|3815.22|0
1646927240000|2022-03-10 15:47:20|3815.25|3815.25|3814.48|3814.48|3815.25|3815.25|3814.17|3814.17|0
1646927250000|2022-03-10 15:47:30|3814.53|3814.53|3815.17|3815.17|3815.17|3815.17|3814.46|3814.46|0
1646927260000|2022-03-10 15:47:40|3815.36|3815.36|3816|3816|3816|3816|3815.36|3815.36|0
1646927270000|2022-03-10 15:47:50|3815.99|3815.99|3816.42|3816.42|3816.54|3816.54|3815.99|3815.99|0
1646927280000|2022-03-10 15:48:00|3816.6|3816.6|3816.04|3816.04|3816.6|3816.6|3815.89|3815.89|0
1646927310000|2022-03-10 15:48:30|3815.73|3815.73|3815.73|3815.73|3815.73|3815.73|3815.73|3815.73|0
1646927330000|2022-03-10 15:48:50|3815.76|3815.76|3815.76|3815.76|3815.76|3815.76|3815.76|3815.76|0
1646927340000|2022-03-10 15:49:00|3815.45|3815.45|3814.74|3814.74|3815.45|3815.45|3814.74|3814.74|0
1646927360000|2022-03-10 15:49:20|3814.43|3814.43|3814.43|3814.43|3814.43|3814.43|3814.43|3814.43|0
1646927370000|2022-03-10 15:49:30|3813.97|3813.97|3813.66|3813.66|3813.97|3813.97|3813.66|3813.66|0
1646927380000|2022-03-10 15:49:40|3813.81|3813.81|3812.82|3812.82|3813.81|3813.81|3812.82|3812.82|0
1646927390000|2022-03-10 15:49:50|3812.85|3812.85|3812.66|3812.66|3812.85|3812.85|3812.66|3812.66|0
1646927400000|2022-03-10 15:50:00|3812.35|3812.35|3812.34|3812.34|3812.36|3812.36|3812.34|3812.34|0
1646927410000|2022-03-10 15:50:10|3812.19|3812.19|3810.94|3810.94|3812.34|3812.34|3810.94|3810.94|0
1646927420000|2022-03-10 15:50:20|3810.79|3810.79|3810.22|3810.22|3810.79|3810.79|3809.91|3809.91|0
1646927430000|2022-03-10 15:50:30|3809.6|3809.6|3809.76|3809.76|3809.76|3809.76|3809.6|3809.6|0
1646927450000|2022-03-10 15:50:50|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|0
1646927460000|2022-03-10 15:51:00|3810.69|3810.69|3808.24|3808.24|3810.69|3810.69|3808.24|3808.24|0
1646927470000|2022-03-10 15:51:10|3806.99|3806.99|3808.23|3808.23|3808.23|3808.23|3806.99|3806.99|0
1646927480000|2022-03-10 15:51:20|3807.92|3807.92|3807.83|3807.83|3807.92|3807.92|3807.74|3807.74|0
1646927490000|2022-03-10 15:51:30|3808.14|3808.14|3808.36|3808.36|3808.36|3808.36|3807.98|3807.98|0
1646927510000|2022-03-10 15:51:50|3808.05|3808.05|3806.59|3806.59|3808.05|3808.05|3806.49|3806.49|0
1646927520000|2022-03-10 15:52:00|3806.63|3806.63|3808.09|3808.09|3808.09|3808.09|3806.54|3806.54|0
1646927530000|2022-03-10 15:52:10|3807.78|3807.78|3807.65|3807.65|3807.78|3807.78|3807.62|3807.62|0
1646927540000|2022-03-10 15:52:20|3807.34|3807.34|3807.83|3807.83|3808.23|3808.23|3807.34|3807.34|0
1646927550000|2022-03-10 15:52:30|3808.2|3808.2|3808.92|3808.92|3808.92|3808.92|3808.2|3808.2|0
1646927560000|2022-03-10 15:52:40|3808.61|3808.61|3808.61|3808.61|3808.61|3808.61|3808.61|3808.61|0
1646927570000|2022-03-10 15:52:50|3808.43|3808.43|3808.74|3808.74|3808.74|3808.74|3808.43|3808.43|0
1646927580000|2022-03-10 15:53:00|3809.36|3809.36|3809.01|3809.01|3810.16|3810.16|3808.92|3808.92|0
1646927600000|2022-03-10 15:53:20|3809.32|3809.32|3809.32|3809.32|3809.32|3809.32|3809.32|3809.32|0
1646927610000|2022-03-10 15:53:30|3809.23|3809.23|3809.23|3809.23|3809.23|3809.23|3809.23|3809.23|0
1646927620000|2022-03-10 15:53:40|3809.54|3809.54|3809.54|3809.54|3809.54|3809.54|3809.54|3809.54|0
1646927630000|2022-03-10 15:53:50|3808.92|3808.92|3809.23|3809.23|3809.23|3809.23|3808.92|3808.92|0
1646927640000|2022-03-10 15:54:00|3809.54|3809.54|3810.41|3810.41|3810.41|3810.41|3809.01|3809.01|0
1646927650000|2022-03-10 15:54:10|3810.57|3810.57|3810.41|3810.41|3810.72|3810.72|3810.41|3810.41|0
1646927670000|2022-03-10 15:54:30|3810.45|3810.45|3810.49|3810.49|3810.49|3810.49|3810.45|3810.45|0
1646927680000|2022-03-10 15:54:40|3811.12|3811.12|3810.81|3810.81|3811.43|3811.43|3810.81|3810.81|0
1646927690000|2022-03-10 15:54:50|3810.5|3810.5|3810.34|3810.34|3810.5|3810.5|3810.34|3810.34|0
1646927700000|2022-03-10 15:55:00|3810.44|3810.44|3809.81|3809.81|3810.44|3810.44|3809.81|3809.81|0
1646927710000|2022-03-10 15:55:10|3809.77|3809.77|3809.58|3809.58|3809.77|3809.77|3809.43|3809.43|0
1646927720000|2022-03-10 15:55:20|3808.96|3808.96|3808.9|3808.9|3808.96|3808.96|3808.9|3808.9|0
1646927730000|2022-03-10 15:55:30|3808.84|3808.84|3808.48|3808.48|3808.84|3808.84|3808.48|3808.48|0
1646927740000|2022-03-10 15:55:40|3808.43|3808.43|3808.58|3808.58|3808.58|3808.58|3808.12|3808.12|0
1646927750000|2022-03-10 15:55:50|3808.76|3808.76|3809.45|3809.45|3809.7|3809.7|3808.76|3808.76|0
1646927760000|2022-03-10 15:56:00|3809.36|3809.36|3808.4|3808.4|3809.36|3809.36|3808.21|3808.21|0
1646927770000|2022-03-10 15:56:10|3808.7|3808.7|3808.64|3808.64|3808.7|3808.7|3808.64|3808.64|0
1646927780000|2022-03-10 15:56:20|3808.17|3808.17|3808.05|3808.05|3808.33|3808.33|3808.05|3808.05|0
1646927790000|2022-03-10 15:56:30|3808.23|3808.23|3807.57|3807.57|3808.23|3808.23|3807.46|3807.46|0
1646927800000|2022-03-10 15:56:40|3807.48|3807.48|3807.11|3807.11|3807.48|3807.48|3807.11|3807.11|0
1646927820000|2022-03-10 15:57:00|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|0
1646927830000|2022-03-10 15:57:10|3806.71|3806.71|3806.34|3806.34|3806.71|3806.71|3806.34|3806.34|0
1646927840000|2022-03-10 15:57:20|3806.3|3806.3|3806.02|3806.02|3806.33|3806.33|3805.62|3805.62|0
1646927850000|2022-03-10 15:57:30|3807.27|3807.27|3806.65|3806.65|3807.27|3807.27|3806.65|3806.65|0
1646927860000|2022-03-10 15:57:40|3806.53|3806.53|3806.53|3806.53|3806.53|3806.53|3806.53|3806.53|0
1646927870000|2022-03-10 15:57:50|3806.59|3806.59|3806.76|3806.76|3806.76|3806.76|3806.59|3806.59|0
1646927880000|2022-03-10 15:58:00|3806.45|3806.45|3806.36|3806.36|3806.51|3806.51|3806.36|3806.36|0
1646927890000|2022-03-10 15:58:10|3806.67|3806.67|3806.51|3806.51|3806.67|3806.67|3806.51|3806.51|0
1646927900000|2022-03-10 15:58:20|3806.2|3806.2|3804.1|3804.1|3806.2|3806.2|3804.1|3804.1|0
1646927910000|2022-03-10 15:58:30|3803.8|3803.8|3804.09|3804.09|3804.11|3804.11|3803.8|3803.8|0
1646927920000|2022-03-10 15:58:40|3803.97|3803.97|3803.9|3803.9|3804.21|3804.21|3803.9|3803.9|0
1646927930000|2022-03-10 15:58:50|3804.21|3804.21|3805.47|3805.47|3805.47|3805.47|3804.21|3804.21|0
1646927940000|2022-03-10 15:59:00|3805.53|3805.53|3805.57|3805.57|3805.57|3805.57|3805.41|3805.41|0
1646927950000|2022-03-10 15:59:10|3805.75|3805.75|3805.17|3805.17|3805.85|3805.85|3805.17|3805.17|0
1646927960000|2022-03-10 15:59:20|3806.1|3806.1|3804.52|3804.52|3806.1|3806.1|3804.52|3804.52|0
1646927970000|2022-03-10 15:59:30|3804.43|3804.43|3804.3|3804.3|3804.45|3804.45|3804.3|3804.3|0
1646927980000|2022-03-10 15:59:40|3804.26|3804.26|3802.93|3802.93|3804.26|3804.26|3802.93|3802.93|0
1646927990000|2022-03-10 15:59:50|3803.05|3803.05|3804.38|3804.38|3804.38|3804.38|3802.96|3802.96|0
1646928000000|2022-03-10 16:00:00|3804.07|3804.07|3803.83|3803.83|3804.07|3804.07|3803.65|3803.65|0
1646928010000|2022-03-10 16:00:10|3803.67|3803.67|3803.04|3803.04|3803.85|3803.85|3802.73|3802.73|0
1646928020000|2022-03-10 16:00:20|3803|3803|3803|3803|3803|3803|3803|3803|0
1646928030000|2022-03-10 16:00:30|3802.82|3802.82|3804.04|3804.04|3804.04|3804.04|3802.82|3802.82|0
1646928040000|2022-03-10 16:00:40|3803.99|3803.99|3802.81|3802.81|3803.99|3803.99|3802.73|3802.73|0
1646928050000|2022-03-10 16:00:50|3803.12|3803.12|3804.15|3804.15|3805.08|3805.08|3803.12|3803.12|0
1646928060000|2022-03-10 16:01:00|3805.08|3805.08|3804.31|3804.31|3805.08|3805.08|3804.31|3804.31|0
1646928070000|2022-03-10 16:01:10|3804.15|3804.15|3802.87|3802.87|3804.15|3804.15|3802.87|3802.87|0
1646928080000|2022-03-10 16:01:20|3802.72|3802.72|3801.75|3801.75|3802.72|3802.72|3801.44|3801.44|0
1646928090000|2022-03-10 16:01:30|3801.87|3801.87|3800.83|3800.83|3801.87|3801.87|3800.83|3800.83|0
1646928100000|2022-03-10 16:01:40|3800.95|3800.95|3800.71|3800.71|3801.57|3801.57|3800.64|3800.64|0
1646928110000|2022-03-10 16:01:50|3800.86|3800.86|3801.33|3801.33|3801.33|3801.33|3800.86|3800.86|0
1646928120000|2022-03-10 16:02:00|3801.02|3801.02|3800.37|3800.37|3801.07|3801.07|3800.22|3800.22|0
1646928130000|2022-03-10 16:02:10|3801.3|3801.3|3801.38|3801.38|3801.5|3801.5|3801.3|3801.3|0
1646928150000|2022-03-10 16:02:30|3800.76|3800.76|3800.76|3800.76|3800.76|3800.76|3800.76|3800.76|0
1646928160000|2022-03-10 16:02:40|3800.82|3800.82|3800.59|3800.59|3800.82|3800.82|3800.35|3800.35|0
1646928170000|2022-03-10 16:02:50|3800.61|3800.61|3800.85|3800.85|3801.07|3801.07|3800.43|3800.43|0
1646928180000|2022-03-10 16:03:00|3800.94|3800.94|3801.38|3801.38|3801.38|3801.38|3800.82|3800.82|0
1646928190000|2022-03-10 16:03:10|3801.32|3801.32|3801.13|3801.13|3801.32|3801.32|3801.01|3801.01|0
1646928200000|2022-03-10 16:03:20|3801.19|3801.19|3801.81|3801.81|3801.81|3801.81|3801.19|3801.19|0
1646928210000|2022-03-10 16:03:30|3802.12|3802.12|3802.6|3802.6|3802.66|3802.66|3802.12|3802.12|0
1646928220000|2022-03-10 16:03:40|3802.14|3802.14|3801.48|3801.48|3802.14|3802.14|3801.48|3801.48|0
1646928230000|2022-03-10 16:03:50|3801.54|3801.54|3801.91|3801.91|3801.91|3801.91|3801.54|3801.54|0
1646928240000|2022-03-10 16:04:00|3802.22|3802.22|3801.04|3801.04|3802.22|3802.22|3801.04|3801.04|0
1646928250000|2022-03-10 16:04:10|3801.1|3801.1|3800.95|3800.95|3801.26|3801.26|3800.95|3800.95|0
1646928260000|2022-03-10 16:04:20|3800.64|3800.64|3800.15|3800.15|3800.95|3800.95|3800.08|3800.08|0
1646928270000|2022-03-10 16:04:30|3799.59|3799.59|3800.52|3800.52|3800.52|3800.52|3798.7|3798.7|0
1646928280000|2022-03-10 16:04:40|3800.83|3800.83|3800.25|3800.25|3801.02|3801.02|3800.25|3800.25|0
1646928290000|2022-03-10 16:04:50|3800.3|3800.3|3799.9|3799.9|3800.3|3800.3|3799.84|3799.84|0
1646928300000|2022-03-10 16:05:00|3799.44|3799.44|3800.02|3800.02|3800.09|3800.09|3799.13|3799.13|0
1646928310000|2022-03-10 16:05:10|3799.87|3799.87|3800|3800|3800.12|3800.12|3799.65|3799.65|0
1646928320000|2022-03-10 16:05:20|3800.09|3800.09|3799.79|3799.79|3800.09|3800.09|3799.79|3799.79|0
1646928330000|2022-03-10 16:05:30|3799.94|3799.94|3799.86|3799.86|3799.94|3799.94|3799.74|3799.74|0
1646928340000|2022-03-10 16:05:40|3800.17|3800.17|3800.79|3800.79|3800.85|3800.85|3800.17|3800.17|0
1646928350000|2022-03-10 16:05:50|3800.83|3800.83|3800.92|3800.92|3801.24|3801.24|3800.61|3800.61|0
1646928360000|2022-03-10 16:06:00|3800.87|3800.87|3801.18|3801.18|3801.24|3801.24|3800.61|3800.61|0
1646928370000|2022-03-10 16:06:10|3801.33|3801.33|3802.49|3802.49|3802.49|3802.49|3801.33|3801.33|0
1646928380000|2022-03-10 16:06:20|3802.59|3802.59|3802.9|3802.9|3802.9|3802.9|3802.59|3802.59|0
1646928390000|2022-03-10 16:06:30|3803.05|3803.05|3801.82|3801.82|3803.36|3803.36|3801.82|3801.82|0
1646928400000|2022-03-10 16:06:40|3802.44|3802.44|3801.35|3801.35|3802.44|3802.44|3801.35|3801.35|0
1646928410000|2022-03-10 16:06:50|3801.02|3801.02|3798.55|3798.55|3801.02|3801.02|3798.55|3798.55|0
1646928420000|2022-03-10 16:07:00|3799.48|3799.48|3797.86|3797.86|3799.69|3799.69|3797.86|3797.86|0
1646928430000|2022-03-10 16:07:10|3797.8|3797.8|3796.94|3796.94|3797.8|3797.8|3796.67|3796.67|0
1646928440000|2022-03-10 16:07:20|3797.04|3797.04|3796.73|3796.73|3797.36|3797.36|3796.73|3796.73|0
1646928450000|2022-03-10 16:07:30|3796.97|3796.97|3796.75|3796.75|3796.97|3796.97|3796.75|3796.75|0
1646928460000|2022-03-10 16:07:40|3796.87|3796.87|3797.4|3797.4|3797.4|3797.4|3796.87|3796.87|0
1646928470000|2022-03-10 16:07:50|3797.86|3797.86|3797.52|3797.52|3798.14|3798.14|3797.52|3797.52|0
1646928480000|2022-03-10 16:08:00|3797.21|3797.21|3797.06|3797.06|3797.21|3797.21|3797.05|3797.05|0
1646928490000|2022-03-10 16:08:10|3796.44|3796.44|3796.32|3796.32|3796.44|3796.44|3796.13|3796.13|0
1646928500000|2022-03-10 16:08:20|3796.36|3796.36|3797.16|3797.16|3797.16|3797.16|3796.36|3796.36|0
1646928510000|2022-03-10 16:08:30|3797.26|3797.26|3797.31|3797.31|3797.31|3797.31|3797.26|3797.26|0
1646928520000|2022-03-10 16:08:40|3797|3797|3796.48|3796.48|3797.1|3797.1|3796.48|3796.48|0
1646928530000|2022-03-10 16:08:50|3797.1|3797.1|3797.1|3797.1|3797.1|3797.1|3797.1|3797.1|0
1646928540000|2022-03-10 16:09:00|3796.79|3796.79|3796.79|3796.79|3796.79|3796.79|3796.79|3796.79|0
1646928550000|2022-03-10 16:09:10|3796.48|3796.48|3795.18|3795.18|3796.48|3796.48|3795.18|3795.18|0
1646928560000|2022-03-10 16:09:20|3795.8|3795.8|3795.44|3795.44|3795.84|3795.84|3795.44|3795.44|0
1646928570000|2022-03-10 16:09:30|3795.75|3795.75|3795.77|3795.77|3796.21|3796.21|3795.75|3795.75|0
1646928580000|2022-03-10 16:09:40|3795.87|3795.87|3796.64|3796.64|3796.64|3796.64|3795.87|3795.87|0
1646928590000|2022-03-10 16:09:50|3796.33|3796.33|3795.86|3795.86|3796.33|3796.33|3795.86|3795.86|0
1646928600000|2022-03-10 16:10:00|3795.95|3795.95|3795.86|3795.86|3795.95|3795.95|3795.86|3795.86|0
1646928610000|2022-03-10 16:10:10|3796.02|3796.02|3795.96|3795.96|3796.02|3796.02|3795.65|3795.65|0
1646928620000|2022-03-10 16:10:20|3796.11|3796.11|3796.11|3796.11|3796.73|3796.73|3796.11|3796.11|0
1646928630000|2022-03-10 16:10:30|3796.3|3796.3|3796.2|3796.2|3796.3|3796.3|3796.05|3796.05|0
1646928640000|2022-03-10 16:10:40|3796.38|3796.38|3796.74|3796.74|3796.84|3796.84|3796.38|3796.38|0
1646928650000|2022-03-10 16:10:50|3796.86|3796.86|3796.86|3796.86|3796.86|3796.86|3796.86|3796.86|0
1646928660000|2022-03-10 16:11:00|3797.48|3797.48|3797.31|3797.31|3797.48|3797.48|3797.31|3797.31|0
1646928670000|2022-03-10 16:11:10|3797.25|3797.25|3797.43|3797.43|3797.43|3797.43|3797.25|3797.25|0
1646928680000|2022-03-10 16:11:20|3797.74|3797.74|3797.74|3797.74|3797.74|3797.74|3797.74|3797.74|0
1646928690000|2022-03-10 16:11:30|3797.9|3797.9|3798.02|3798.02|3798.21|3798.21|3797.9|3797.9|0
1646928700000|2022-03-10 16:11:40|3797.93|3797.93|3796.63|3796.63|3798.02|3798.02|3796.63|3796.63|0
1646928710000|2022-03-10 16:11:50|3796.32|3796.32|3796.25|3796.25|3796.32|3796.32|3796.25|3796.25|0
1646928720000|2022-03-10 16:12:00|3796.19|3796.19|3794.86|3794.86|3796.19|3796.19|3794.86|3794.86|0
1646928730000|2022-03-10 16:12:10|3794.77|3794.77|3794.21|3794.21|3794.77|3794.77|3794.21|3794.21|0
1646928740000|2022-03-10 16:12:20|3794.12|3794.12|3793.5|3793.5|3794.12|3794.12|3793.5|3793.5|0
1646928750000|2022-03-10 16:12:30|3793.4|3793.4|3793.56|3793.56|3793.81|3793.81|3793.4|3793.4|0
1646928760000|2022-03-10 16:12:40|3793.25|3793.25|3793.24|3793.24|3793.25|3793.25|3793.24|3793.24|0
1646928770000|2022-03-10 16:12:50|3793.86|3793.86|3794.17|3794.17|3794.17|3794.17|3793.86|3793.86|0
1646928780000|2022-03-10 16:13:00|3794.33|3794.33|3794.33|3794.33|3794.33|3794.33|3794.33|3794.33|0
1646928790000|2022-03-10 16:13:10|3794.02|3794.02|3793.55|3793.55|3794.48|3794.48|3793.55|3793.55|0
1646928800000|2022-03-10 16:13:20|3793.37|3793.37|3793.55|3793.55|3793.55|3793.55|3793.37|3793.37|0
1646928810000|2022-03-10 16:13:30|3793.65|3793.65|3793.96|3793.96|3793.96|3793.96|3793.65|3793.65|0
1646928820000|2022-03-10 16:13:40|3794.05|3794.05|3795.66|3795.66|3795.66|3795.66|3794.05|3794.05|0
1646928830000|2022-03-10 16:13:50|3795.62|3795.62|3795.62|3795.62|3795.62|3795.62|3795.43|3795.43|0
1646928840000|2022-03-10 16:14:00|3795.93|3795.93|3795.75|3795.75|3795.93|3795.93|3795.75|3795.75|0
1646928850000|2022-03-10 16:14:10|3796.24|3796.24|3796.45|3796.45|3796.76|3796.76|3796.24|3796.24|0
1646928870000|2022-03-10 16:14:30|3796.26|3796.26|3796.39|3796.39|3796.39|3796.39|3796.26|3796.26|0
1646928880000|2022-03-10 16:14:40|3796.7|3796.7|3797.55|3797.55|3797.55|3797.55|3796.7|3796.7|0
1646928890000|2022-03-10 16:14:50|3797.86|3797.86|3797.6|3797.6|3798.02|3798.02|3797.6|3797.6|0
1646928900000|2022-03-10 16:15:00|3797.29|3797.29|3796.67|3796.67|3797.78|3797.78|3796.27|3796.27|0
1646928910000|2022-03-10 16:15:10|3796.48|3796.48|3795.14|3795.14|3796.54|3796.54|3795.14|3795.14|0
1646928920000|2022-03-10 16:15:20|3795.3|3795.3|3794.75|3794.75|3795.3|3795.3|3794.75|3794.75|0
1646928930000|2022-03-10 16:15:30|3794.13|3794.13|3795.34|3795.34|3795.34|3795.34|3794.13|3794.13|0
1646928940000|2022-03-10 16:15:40|3795.18|3795.18|3793.94|3793.94|3795.18|3795.18|3793.94|3793.94|0
1646928950000|2022-03-10 16:15:50|3793.48|3793.48|3792.14|3792.14|3793.48|3793.48|3792.14|3792.14|0
1646928960000|2022-03-10 16:16:00|3792.09|3792.09|3792.31|3792.31|3792.46|3792.46|3792.07|3792.07|0
1646928970000|2022-03-10 16:16:10|3792.4|3792.4|3791.76|3791.76|3792.4|3792.4|3791.59|3791.59|0
1646928980000|2022-03-10 16:16:20|3792.07|3792.07|3791.45|3791.45|3792.07|3792.07|3791.45|3791.45|0
1646928990000|2022-03-10 16:16:30|3791.26|3791.26|3791.51|3791.51|3791.51|3791.51|3791.26|3791.26|0
1646929000000|2022-03-10 16:16:40|3791.47|3791.47|3792.17|3792.17|3792.17|3792.17|3791.47|3791.47|0
1646929010000|2022-03-10 16:16:50|3792.32|3792.32|3791.39|3791.39|3792.32|3792.32|3791.23|3791.23|0
1646929020000|2022-03-10 16:17:00|3791.33|3791.33|3790.6|3790.6|3791.37|3791.37|3790.6|3790.6|0
1646929030000|2022-03-10 16:17:10|3791.22|3791.22|3790.75|3790.75|3791.22|3791.22|3790.6|3790.6|0
1646929040000|2022-03-10 16:17:20|3790.45|3790.45|3790.41|3790.41|3790.45|3790.45|3790.26|3790.26|0
1646929060000|2022-03-10 16:17:40|3790.35|3790.35|3790.92|3790.92|3790.92|3790.92|3790.3|3790.3|0
1646929070000|2022-03-10 16:17:50|3791.54|3791.54|3791.13|3791.13|3791.54|3791.54|3791.13|3791.13|0
1646929090000|2022-03-10 16:18:10|3791.44|3791.44|3791.44|3791.44|3791.44|3791.44|3791.44|3791.44|0
1646929100000|2022-03-10 16:18:20|3791.39|3791.39|3790.75|3790.75|3791.39|3791.39|3790.75|3790.75|0
1646929110000|2022-03-10 16:18:30|3790.44|3790.44|3790.38|3790.38|3790.44|3790.44|3789.66|3789.66|0
1646929120000|2022-03-10 16:18:40|3790.28|3790.28|3789.2|3789.2|3790.28|3790.28|3789.2|3789.2|0
1646929130000|2022-03-10 16:18:50|3789.17|3789.17|3789.59|3789.59|3789.62|3789.62|3788.99|3788.99|0
1646929140000|2022-03-10 16:19:00|3789.78|3789.78|3789.99|3789.99|3789.99|3789.99|3789.37|3789.37|0
1646929150000|2022-03-10 16:19:10|3790.61|3790.61|3790.67|3790.67|3790.67|3790.67|3790.52|3790.52|0
1646929160000|2022-03-10 16:19:20|3790.99|3790.99|3790.88|3790.88|3790.99|3790.99|3790.46|3790.46|0
1646929170000|2022-03-10 16:19:30|3790.84|3790.84|3790.84|3790.84|3790.84|3790.84|3790.84|3790.84|0
1646929180000|2022-03-10 16:19:40|3790.87|3790.87|3791.51|3791.51|3791.51|3791.51|3790.85|3790.85|0
1646929190000|2022-03-10 16:19:50|3791.2|3791.2|3790.89|3790.89|3791.2|3791.2|3790.89|3790.89|0
1646929200000|2022-03-10 16:20:00|3791.04|3791.04|3791.84|3791.84|3791.84|3791.84|3791.04|3791.04|0
1646929210000|2022-03-10 16:20:10|3791.93|3791.93|3791.93|3791.93|3791.93|3791.93|3791.93|3791.93|0
1646929220000|2022-03-10 16:20:20|3791.88|3791.88|3792.06|3792.06|3792.06|3792.06|3791.88|3791.88|0
1646929230000|2022-03-10 16:20:30|3792|3792|3793.25|3793.25|3793.25|3793.25|3792|3792|0
1646929240000|2022-03-10 16:20:40|3792.62|3792.62|3792.71|3792.71|3792.71|3792.71|3792.62|3792.62|0
1646929250000|2022-03-10 16:20:50|3792.75|3792.75|3792.44|3792.44|3792.75|3792.75|3792.44|3792.44|0
1646929260000|2022-03-10 16:21:00|3792.41|3792.41|3792.38|3792.38|3792.41|3792.41|3792.23|3792.23|0
1646929270000|2022-03-10 16:21:10|3792.69|3792.69|3793.1|3793.1|3793.1|3793.1|3792.69|3792.69|0
1646929280000|2022-03-10 16:21:20|3793.22|3793.22|3793.4|3793.4|3793.89|3793.89|3793.22|3793.22|0
1646929300000|2022-03-10 16:21:40|3793.67|3793.67|3793.85|3793.85|3793.87|3793.87|3793.49|3793.49|0
1646929310000|2022-03-10 16:21:50|3794.16|3794.16|3794.16|3794.16|3794.2|3794.2|3794.16|3794.16|0
1646929320000|2022-03-10 16:22:00|3793.54|3793.54|3792.8|3792.8|3793.54|3793.54|3792.8|3792.8|0
1646929330000|2022-03-10 16:22:10|3792.33|3792.33|3791.09|3791.09|3792.33|3792.33|3791.09|3791.09|0
1646929350000|2022-03-10 16:22:30|3791.21|3791.21|3790.9|3790.9|3791.52|3791.52|3790.9|3790.9|0
1646929360000|2022-03-10 16:22:40|3790.84|3790.84|3789.7|3789.7|3790.84|3790.84|3789.7|3789.7|0
1646929370000|2022-03-10 16:22:50|3790.01|3790.01|3789.39|3789.39|3790.01|3790.01|3789.39|3789.39|0
1646929380000|2022-03-10 16:23:00|3789.08|3789.08|3790.83|3790.83|3791.43|3791.43|3789.08|3789.08|0
1646929390000|2022-03-10 16:23:10|3791.14|3791.14|3790.52|3790.52|3791.14|3791.14|3790.52|3790.52|0
1646929400000|2022-03-10 16:23:20|3790.43|3790.43|3789.5|3789.5|3790.43|3790.43|3789.38|3789.38|0
1646929420000|2022-03-10 16:23:40|3789.59|3789.59|3789.37|3789.37|3789.68|3789.68|3789.37|3789.37|0
1646929430000|2022-03-10 16:23:50|3789.53|3789.53|3789.34|3789.34|3789.53|3789.53|3789.34|3789.34|0
1646929440000|2022-03-10 16:24:00|3788.88|3788.88|3789.06|3789.06|3789.06|3789.06|3788.88|3788.88|0
1646929460000|2022-03-10 16:24:20|3788.97|3788.97|3788.49|3788.49|3788.97|3788.97|3788.49|3788.49|0
1646929470000|2022-03-10 16:24:30|3788.33|3788.33|3786.78|3786.78|3788.33|3788.33|3786.78|3786.78|0
1646929480000|2022-03-10 16:24:40|3786.69|3786.69|3786.47|3786.47|3786.78|3786.78|3786.47|3786.47|0
1646929490000|2022-03-10 16:24:50|3786.78|3786.78|3786.78|3786.78|3786.78|3786.78|3786.78|3786.78|0
1646929500000|2022-03-10 16:25:00|3786.47|3786.47|3787.29|3787.29|3787.75|3787.75|3786.32|3786.32|0
1646929510000|2022-03-10 16:25:10|3786.66|3786.66|3786.01|3786.01|3786.66|3786.66|3785.74|3785.74|0
1646929520000|2022-03-10 16:25:20|3785.39|3785.39|3785.61|3785.61|3785.85|3785.85|3785.39|3785.39|0
1646929530000|2022-03-10 16:25:30|3785.76|3785.76|3786.16|3786.16|3786.16|3786.16|3785.76|3785.76|0
1646929540000|2022-03-10 16:25:40|3786.47|3786.47|3787.19|3787.19|3787.19|3787.19|3786.47|3786.47|0
1646929550000|2022-03-10 16:25:50|3787.5|3787.5|3786.55|3786.55|3787.52|3787.52|3786.19|3786.19|0
1646929560000|2022-03-10 16:26:00|3787.18|3787.18|3786.73|3786.73|3787.18|3787.18|3786.55|3786.55|0
1646929570000|2022-03-10 16:26:10|3786.63|3786.63|3784.38|3784.38|3786.63|3786.63|3784.07|3784.07|0
1646929580000|2022-03-10 16:26:20|3784.69|3784.69|3784.71|3784.71|3784.79|3784.79|3784.6|3784.6|0
1646929590000|2022-03-10 16:26:30|3784.65|3784.65|3782.94|3782.94|3784.65|3784.65|3782.85|3782.85|0
1646929600000|2022-03-10 16:26:40|3782.92|3782.92|3783.85|3783.85|3783.85|3783.85|3782.91|3782.91|0
1646929610000|2022-03-10 16:26:50|3783.23|3783.23|3783.38|3783.38|3783.69|3783.69|3783.07|3783.07|0
1646929620000|2022-03-10 16:27:00|3783.69|3783.69|3783.46|3783.46|3783.69|3783.69|3783.46|3783.46|0
1646929630000|2022-03-10 16:27:10|3782.84|3782.84|3783.03|3783.03|3783.49|3783.49|3782.69|3782.69|0
1646929640000|2022-03-10 16:27:20|3783.34|3783.34|3782.19|3782.19|3783.43|3783.43|3782.19|3782.19|0
1646929650000|2022-03-10 16:27:30|3781.79|3781.79|3781.26|3781.26|3782.19|3782.19|3781.26|3781.26|0
1646929660000|2022-03-10 16:27:40|3781.2|3781.2|3781.57|3781.57|3781.57|3781.57|3781.2|3781.2|0
1646929670000|2022-03-10 16:27:50|3780.64|3780.64|3781.49|3781.49|3781.49|3781.49|3780.64|3780.64|0
1646929680000|2022-03-10 16:28:00|3781.53|3781.53|3783.36|3783.36|3783.96|3783.96|3781.53|3781.53|0
1646929690000|2022-03-10 16:28:10|3783.05|3783.05|3783.07|3783.07|3783.11|3783.11|3782.98|3782.98|0
1646929700000|2022-03-10 16:28:20|3782.88|3782.88|3780.87|3780.87|3782.88|3782.88|3780.56|3780.56|0
1646929710000|2022-03-10 16:28:30|3781.95|3781.95|3781.31|3781.31|3782.42|3782.42|3781.25|3781.25|0
1646929720000|2022-03-10 16:28:40|3782.24|3782.24|3781.72|3781.72|3782.24|3782.24|3781.62|3781.62|0
1646929730000|2022-03-10 16:28:50|3781.76|3781.76|3782.07|3782.07|3782.07|3782.07|3781.76|3781.76|0
1646929740000|2022-03-10 16:29:00|3781.76|3781.76|3780.91|3780.91|3781.76|3781.76|3780.91|3780.91|0
1646929750000|2022-03-10 16:29:10|3781.53|3781.53|3782.14|3782.14|3782.14|3782.14|3781.53|3781.53|0
1646929760000|2022-03-10 16:29:20|3781.83|3781.83|3781.81|3781.81|3782.11|3782.11|3781.5|3781.5|0
1646929770000|2022-03-10 16:29:30|3782.43|3782.43|3781.8|3781.8|3783.23|3783.23|3780.18|3780.18|0
1646929780000|2022-03-10 16:29:40|3781.65|3781.65|3783.27|3783.27|3783.27|3783.27|3781.65|3781.65|0
1646929790000|2022-03-10 16:29:50|3783.11|3783.11|3782.24|3782.24|3783.29|3783.29|3782.24|3782.24|0
1646986500000|2022-03-11 08:15:00|3778.56|3778.56|3778.87|3778.87|3779.02|3779.02|3778.56|3778.56|0
1646986510000|2022-03-11 08:15:10|3781.94|3781.94|3781.38|3781.38|3782.53|3782.53|3781.38|3781.38|0
1646986520000|2022-03-11 08:15:20|3780.14|3780.14|3779.01|3779.01|3780.71|3780.71|3778.85|3778.85|0
1646986530000|2022-03-11 08:15:30|3778.95|3778.95|3778.69|3778.69|3778.95|3778.95|3778.49|3778.49|0
1646986540000|2022-03-11 08:15:40|3778.84|3778.84|3778.5|3778.5|3778.84|3778.84|3778.5|3778.5|0
1646986550000|2022-03-11 08:15:50|3778.46|3778.46|3778.18|3778.18|3778.46|3778.46|3778.09|3778.09|0
1646986560000|2022-03-11 08:16:00|3777.72|3777.72|3777.98|3777.98|3778.18|3778.18|3777.72|3777.72|0
1646986570000|2022-03-11 08:16:10|3777.67|3777.67|3777.67|3777.67|3777.67|3777.67|3777.67|3777.67|0
1646986580000|2022-03-11 08:16:20|3777.19|3777.19|3776.16|3776.16|3777.54|3777.54|3775.69|3775.69|0
1646986590000|2022-03-11 08:16:30|3776.33|3776.33|3777.13|3777.13|3777.13|3777.13|3776.33|3776.33|0
1646986600000|2022-03-11 08:16:40|3775.26|3775.26|3773.78|3773.78|3776.29|3776.29|3773.78|3773.78|0
1646986610000|2022-03-11 08:16:50|3773.15|3773.15|3772.79|3772.79|3774.34|3774.34|3772.79|3772.79|0
1646986620000|2022-03-11 08:17:00|3772.64|3772.64|3771.37|3771.37|3772.92|3772.92|3771.37|3771.37|0
1646986630000|2022-03-11 08:17:10|3771.28|3771.28|3769.97|3769.97|3771.28|3771.28|3769.97|3769.97|0
1646986640000|2022-03-11 08:17:20|3769.88|3769.88|3772.11|3772.11|3772.7|3772.7|3769.26|3769.26|0
1646986650000|2022-03-11 08:17:30|3772.05|3772.05|3775.15|3775.15|3775.15|3775.15|3772.05|3772.05|0
1646986660000|2022-03-11 08:17:40|3775.24|3775.24|3773.1|3773.1|3775.36|3775.36|3773.1|3773.1|0
1646986670000|2022-03-11 08:17:50|3772.79|3772.79|3773.01|3773.01|3773.01|3773.01|3769.85|3769.85|0
1646986680000|2022-03-11 08:18:00|3772.7|3772.7|3773.01|3773.01|3773.79|3773.79|3771.77|3771.77|0
1646986690000|2022-03-11 08:18:10|3772.55|3772.55|3773.42|3773.42|3773.42|3773.42|3772.24|3772.24|0
1646986700000|2022-03-11 08:18:20|3773.32|3773.32|3772.32|3772.32|3773.32|3773.32|3772.32|3772.32|0
1646986710000|2022-03-11 08:18:30|3772.38|3772.38|3771.88|3771.88|3772.69|3772.69|3771.88|3771.88|0
1646986720000|2022-03-11 08:18:40|3770.94|3770.94|3772.46|3772.46|3772.56|3772.56|3770.94|3770.94|0
1646986730000|2022-03-11 08:18:50|3771.38|3771.38|3770.21|3770.21|3771.38|3771.38|3770.21|3770.21|0
1646986740000|2022-03-11 08:19:00|3770.31|3770.31|3770.01|3770.01|3770.4|3770.4|3770.01|3770.01|0
1646986750000|2022-03-11 08:19:10|3766.9|3766.9|3767.96|3767.96|3768.78|3768.78|3766.9|3766.9|0
1646986760000|2022-03-11 08:19:20|3767.64|3767.64|3768.08|3768.08|3768.08|3768.08|3766.84|3766.84|0
1646986770000|2022-03-11 08:19:30|3768.39|3768.39|3769.83|3769.83|3769.83|3769.83|3768.39|3768.39|0
1646986780000|2022-03-11 08:19:40|3770.14|3770.14|3769.86|3769.86|3770.14|3770.14|3769.86|3769.86|0
1646986790000|2022-03-11 08:19:50|3769.92|3769.92|3770.41|3770.41|3770.41|3770.41|3769.3|3769.3|0
1646986800000|2022-03-11 08:20:00|3770.59|3770.59|3769.86|3769.86|3772.34|3772.34|3769.86|3769.86|0
1646986810000|2022-03-11 08:20:10|3769.55|3769.55|3770.33|3770.33|3770.33|3770.33|3769.55|3769.55|0
1646986820000|2022-03-11 08:20:20|3770.37|3770.37|3769.13|3769.13|3770.37|3770.37|3769.13|3769.13|0
1646986830000|2022-03-11 08:20:30|3766.33|3766.33|3764.64|3764.64|3766.64|3766.64|3764.02|3764.02|0
1646986840000|2022-03-11 08:20:40|3763.61|3763.61|3762.05|3762.05|3763.77|3763.77|3762.05|3762.05|0
1646986850000|2022-03-11 08:20:50|3760.8|3760.8|3762.4|3762.4|3762.4|3762.4|3760.71|3760.71|0
1646986860000|2022-03-11 08:21:00|3763.33|3763.33|3762.61|3762.61|3763.98|3763.98|3762.43|3762.43|0
1646986870000|2022-03-11 08:21:10|3762.3|3762.3|3760.17|3760.17|3762.3|3762.3|3760.13|3760.13|0
1646986880000|2022-03-11 08:21:20|3761.11|3761.11|3759.86|3759.86|3761.73|3761.73|3759.86|3759.86|0
1646986890000|2022-03-11 08:21:30|3760.79|3760.79|3762.87|3762.87|3762.87|3762.87|3760.79|3760.79|0
1646986900000|2022-03-11 08:21:40|3761.63|3761.63|3763.24|3763.24|3763.24|3763.24|3761.63|3761.63|0
1646986910000|2022-03-11 08:21:50|3763.39|3763.39|3765.59|3765.59|3765.59|3765.59|3762.9|3762.9|0
1646986920000|2022-03-11 08:22:00|3765.89|3765.89|3768.36|3768.36|3768.36|3768.36|3765.89|3765.89|0
1646986930000|2022-03-11 08:22:10|3767.12|3767.12|3766.81|3766.81|3767.12|3767.12|3766.81|3766.81|0
1646986940000|2022-03-11 08:22:20|3765.56|3765.56|3764.99|3764.99|3765.56|3765.56|3764.99|3764.99|0
1646986950000|2022-03-11 08:22:30|3765.61|3765.61|3765.3|3765.3|3766.24|3766.24|3765.3|3765.3|0
1646986960000|2022-03-11 08:22:40|3765.46|3765.46|3768.07|3768.07|3768.07|3768.07|3765.46|3765.46|0
1646986970000|2022-03-11 08:22:50|3767.76|3767.76|3767.12|3767.12|3767.76|3767.76|3767|3767|0
1646986980000|2022-03-11 08:23:00|3767.35|3767.35|3767.67|3767.67|3767.98|3767.98|3767.35|3767.35|0
1646986990000|2022-03-11 08:23:10|3768.6|3768.6|3771.71|3771.71|3771.71|3771.71|3768.6|3768.6|0
1646987000000|2022-03-11 08:23:20|3771.83|3771.83|3774.48|3774.48|3774.48|3774.48|3771.42|3771.42|0
1646987010000|2022-03-11 08:23:30|3774.42|3774.42|3774.35|3774.35|3774.42|3774.42|3774.35|3774.35|0
1646987020000|2022-03-11 08:23:40|3774.18|3774.18|3774.18|3774.18|3774.21|3774.21|3774.18|3774.18|0
1646987030000|2022-03-11 08:23:50|3772.82|3772.82|3771.85|3771.85|3772.82|3772.82|3771.31|3771.31|0
1646987040000|2022-03-11 08:24:00|3771.37|3771.37|3770.6|3770.6|3771.37|3771.37|3770.6|3770.6|0
1646987050000|2022-03-11 08:24:10|3770.89|3770.89|3771.32|3771.32|3772.4|3772.4|3770.89|3770.89|0
1646987060000|2022-03-11 08:24:20|3771.47|3771.47|3769.92|3769.92|3771.47|3771.47|3769.92|3769.92|0
1646987070000|2022-03-11 08:24:30|3771.63|3771.63|3771.8|3771.8|3771.8|3771.8|3771.63|3771.63|0
1646987080000|2022-03-11 08:24:40|3771.62|3771.62|3771.62|3771.62|3771.62|3771.62|3771.62|3771.62|0
1646987090000|2022-03-11 08:24:50|3772.24|3772.24|3772.24|3772.24|3772.24|3772.24|3772.24|3772.24|0
1646987100000|2022-03-11 08:25:00|3772.55|3772.55|3775.22|3775.22|3775.22|3775.22|3772.55|3772.55|0
1646987110000|2022-03-11 08:25:10|3776.46|3776.46|3776.46|3776.46|3776.46|3776.46|3776.46|3776.46|0
1646987120000|2022-03-11 08:25:20|3776.7|3776.7|3775.63|3775.63|3776.7|3776.7|3775.63|3775.63|0
1646987130000|2022-03-11 08:25:30|3775.33|3775.33|3777.15|3777.15|3777.33|3777.33|3775.22|3775.22|0
1646987140000|2022-03-11 08:25:40|3777.34|3777.34|3777.96|3777.96|3777.96|3777.96|3777.34|3777.34|0
1646987150000|2022-03-11 08:25:50|3777.9|3777.9|3778.4|3778.4|3779.45|3779.45|3777.66|3777.66|0
1646987160000|2022-03-11 08:26:00|3778.71|3778.71|3780.58|3780.58|3780.58|3780.58|3778.4|3778.4|0
1646987170000|2022-03-11 08:26:10|3780.27|3780.27|3779.9|3779.9|3780.86|3780.86|3779.68|3779.68|0
1646987180000|2022-03-11 08:26:20|3779.91|3779.91|3779.59|3779.59|3780.03|3780.03|3779.59|3779.59|0
1646987190000|2022-03-11 08:26:30|3779.69|3779.69|3781.13|3781.13|3781.13|3781.13|3779.69|3779.69|0
1646987200000|2022-03-11 08:26:40|3781.32|3781.32|3781.32|3781.32|3781.32|3781.32|3781.32|3781.32|0
1646987210000|2022-03-11 08:26:50|3779.93|3779.93|3779.93|3779.93|3779.93|3779.93|3779.93|3779.93|0
1646987220000|2022-03-11 08:27:00|3778.68|3778.68|3778.81|3778.81|3779.09|3779.09|3778.68|3778.68|0
1646987230000|2022-03-11 08:27:10|3778.04|3778.04|3774.26|3774.26|3778.04|3778.04|3774|3774|0
1646987240000|2022-03-11 08:27:20|3774.05|3774.05|3774.23|3774.23|3774.23|3774.23|3773.68|3773.68|0
1646987250000|2022-03-11 08:27:30|3774.21|3774.21|3774.21|3774.21|3774.21|3774.21|3774.21|3774.21|0
1646987260000|2022-03-11 08:27:40|3774.39|3774.39|3773|3773|3774.43|3774.43|3773|3773|0
1646987270000|2022-03-11 08:27:50|3772.91|3772.91|3773.06|3773.06|3773.06|3773.06|3772.91|3772.91|0
1646987280000|2022-03-11 08:28:00|3772.97|3772.97|3774.99|3774.99|3774.99|3774.99|3771.7|3771.7|0
1646987290000|2022-03-11 08:28:10|3777.17|3777.17|3777.47|3777.47|3777.47|3777.47|3777.17|3777.17|0
1646987300000|2022-03-11 08:28:20|3776.85|3776.85|3774.22|3774.22|3776.85|3776.85|3774.22|3774.22|0
1646987310000|2022-03-11 08:28:30|3773.44|3773.44|3772.51|3772.51|3773.44|3773.44|3772.51|3772.51|0
1646987320000|2022-03-11 08:28:40|3771.89|3771.89|3771.27|3771.27|3771.89|3771.89|3771.27|3771.27|0
1646987340000|2022-03-11 08:29:00|3771.58|3771.58|3771.58|3771.58|3771.58|3771.58|3771.58|3771.58|0
1646987350000|2022-03-11 08:29:10|3771.42|3771.42|3771.89|3771.89|3772.36|3772.36|3771.42|3771.42|0
1646987360000|2022-03-11 08:29:20|3771.58|3771.58|3770.42|3770.42|3771.89|3771.89|3770.42|3770.42|0
1646987370000|2022-03-11 08:29:30|3771.05|3771.05|3771.16|3771.16|3771.16|3771.16|3771.05|3771.05|0
1646987380000|2022-03-11 08:29:40|3771.34|3771.34|3773.67|3773.67|3773.67|3773.67|3771.19|3771.19|0
1646987390000|2022-03-11 08:29:50|3774.29|3774.29|3772.68|3772.68|3774.29|3774.29|3772.68|3772.68|0
1646987400000|2022-03-11 08:30:00|3772.86|3772.86|3773.03|3773.03|3773.03|3773.03|3772.66|3772.66|0
1646987410000|2022-03-11 08:30:10|3772.72|3772.72|3772.72|3772.72|3772.72|3772.72|3772.72|3772.72|0
1646987420000|2022-03-11 08:30:20|3772.57|3772.57|3772.26|3772.26|3772.57|3772.57|3772.26|3772.26|0
1646987440000|2022-03-11 08:30:40|3772.41|3772.41|3772.26|3772.26|3772.41|3772.41|3772.26|3772.26|0
1646987450000|2022-03-11 08:30:50|3771.95|3771.95|3770.39|3770.39|3771.95|3771.95|3770.39|3770.39|0
1646987460000|2022-03-11 08:31:00|3770.58|3770.58|3772.38|3772.38|3772.38|3772.38|3770.58|3770.58|0
1646987470000|2022-03-11 08:31:10|3771.44|3771.44|3771.85|3771.85|3771.85|3771.85|3771.44|3771.44|0
1646987480000|2022-03-11 08:31:20|3771.73|3771.73|3771.99|3771.99|3772.14|3772.14|3771.42|3771.42|0
1646987490000|2022-03-11 08:31:30|3772.17|3772.17|3771.36|3771.36|3772.17|3772.17|3771.36|3771.36|0
1646987500000|2022-03-11 08:31:40|3771.67|3771.67|3771.36|3771.36|3771.67|3771.67|3771.36|3771.36|0
1646987510000|2022-03-11 08:31:50|3771.98|3771.98|3771.98|3771.98|3771.98|3771.98|3771.98|3771.98|0
1646987520000|2022-03-11 08:32:00|3771.79|3771.79|3770.84|3770.84|3771.79|3771.79|3770.84|3770.84|0
1646987530000|2022-03-11 08:32:10|3771.2|3771.2|3769.19|3769.19|3771.2|3771.2|3769.18|3769.18|0
1646987540000|2022-03-11 08:32:20|3769.81|3769.81|3771.18|3771.18|3771.18|3771.18|3769.81|3769.81|0
1646987550000|2022-03-11 08:32:30|3771.03|3771.03|3771.34|3771.34|3771.34|3771.34|3771.03|3771.03|0
1646987560000|2022-03-11 08:32:40|3770.75|3770.75|3770.75|3770.75|3770.75|3770.75|3770.75|3770.75|0
1646987570000|2022-03-11 08:32:50|3770.44|3770.44|3771.66|3771.66|3771.66|3771.66|3770.44|3770.44|0
1646987580000|2022-03-11 08:33:00|3771.97|3771.97|3771.83|3771.83|3772.28|3772.28|3771.67|3771.67|0
1646987590000|2022-03-11 08:33:10|3772.07|3772.07|3773.37|3773.37|3773.37|3773.37|3772.07|3772.07|0
1646987600000|2022-03-11 08:33:20|3772.69|3772.69|3776.34|3776.34|3776.43|3776.43|3772.69|3772.69|0
1646987610000|2022-03-11 08:33:30|3776.46|3776.46|3776.46|3776.46|3776.46|3776.46|3776.46|3776.46|0
1646987620000|2022-03-11 08:33:40|3776.09|3776.09|3774.7|3774.7|3776.09|3776.09|3774.7|3774.7|0
1646987630000|2022-03-11 08:33:50|3774.54|3774.54|3775.32|3775.32|3775.32|3775.32|3774.39|3774.39|0
1646987640000|2022-03-11 08:34:00|3774.7|3774.7|3774.24|3774.24|3775.01|3775.01|3774.24|3774.24|0
1646987650000|2022-03-11 08:34:10|3774.05|3774.05|3774.21|3774.21|3774.21|3774.21|3774.05|3774.05|0
1646987660000|2022-03-11 08:34:20|3774.83|3774.83|3774.83|3774.83|3774.83|3774.83|3774.83|3774.83|0
1646987670000|2022-03-11 08:34:30|3775.45|3775.45|3775.63|3775.63|3775.63|3775.63|3775.45|3775.45|0
1646987680000|2022-03-11 08:34:40|3775.69|3775.69|3777.84|3777.84|3778.02|3778.02|3775.69|3775.69|0
1646987690000|2022-03-11 08:34:50|3778.77|3778.77|3779.92|3779.92|3779.92|3779.92|3778.4|3778.4|0
1646987700000|2022-03-11 08:35:00|3780.04|3780.04|3779.85|3779.85|3780.47|3780.47|3779.7|3779.7|0
1646987710000|2022-03-11 08:35:10|3779.7|3779.7|3781.71|3781.71|3781.71|3781.71|3779.7|3779.7|0
1646987720000|2022-03-11 08:35:20|3781.08|3781.08|3780.67|3780.67|3781.08|3781.08|3780.63|3780.63|0
1646987730000|2022-03-11 08:35:30|3780.98|3780.98|3779.49|3779.49|3780.98|3780.98|3779.49|3779.49|0
1646987740000|2022-03-11 08:35:40|3779.18|3779.18|3778.25|3778.25|3779.18|3779.18|3777.63|3777.63|0
1646987750000|2022-03-11 08:35:50|3778.16|3778.16|3779.4|3779.4|3779.4|3779.4|3778.16|3778.16|0
1646987760000|2022-03-11 08:36:00|3779.56|3779.56|3779.87|3779.87|3779.87|3779.87|3779.56|3779.56|0
1646987770000|2022-03-11 08:36:10|3780.02|3780.02|3779.9|3779.9|3780.02|3780.02|3779.9|3779.9|0
1646987780000|2022-03-11 08:36:20|3779.27|3779.27|3777.6|3777.6|3779.27|3779.27|3777.6|3777.6|0
1646987790000|2022-03-11 08:36:30|3777.91|3777.91|3779.86|3779.86|3779.93|3779.93|3777.91|3777.91|0
1646987800000|2022-03-11 08:36:40|3781.1|3781.1|3782.04|3782.04|3782.04|3782.04|3780.93|3780.93|0
1646987810000|2022-03-11 08:36:50|3782.45|3782.45|3782.45|3782.45|3782.45|3782.45|3782.45|3782.45|0
1646987820000|2022-03-11 08:37:00|3782.54|3782.54|3782.39|3782.39|3783.63|3783.63|3782.23|3782.23|0
1646987830000|2022-03-11 08:37:10|3781.76|3781.76|3780.01|3780.01|3781.76|3781.76|3780.01|3780.01|0
1646987840000|2022-03-11 08:37:20|3779.7|3779.7|3779.45|3779.45|3779.7|3779.7|3779.45|3779.45|0
1646987860000|2022-03-11 08:37:40|3778.83|3778.83|3778.93|3778.93|3778.93|3778.93|3778.83|3778.83|0
1646987870000|2022-03-11 08:37:50|3778.74|3778.74|3778.39|3778.39|3778.74|3778.74|3778.39|3778.39|0
1646987880000|2022-03-11 08:38:00|3779.01|3779.01|3778.65|3778.65|3779.07|3779.07|3778.65|3778.65|0
1646987890000|2022-03-11 08:38:10|3778.83|3778.83|3776.84|3776.84|3778.83|3778.83|3776.84|3776.84|0
1646987900000|2022-03-11 08:38:20|3775.9|3775.9|3775.9|3775.9|3775.9|3775.9|3775.9|3775.9|0
1646987910000|2022-03-11 08:38:30|3776|3776|3776|3776|3776|3776|3776|3776|0
1646987920000|2022-03-11 08:38:40|3776.46|3776.46|3777.43|3777.43|3778.01|3778.01|3776.46|3776.46|0
1646987930000|2022-03-11 08:38:50|3777.34|3777.34|3777.4|3777.4|3777.4|3777.4|3777.22|3777.22|0
1646987940000|2022-03-11 08:39:00|3777.7|3777.7|3777.48|3777.48|3777.7|3777.7|3777.48|3777.48|0
1646987950000|2022-03-11 08:39:10|3777.57|3777.57|3777.94|3777.94|3777.94|3777.94|3777.57|3777.57|0
1646987960000|2022-03-11 08:39:20|3780.74|3780.74|3780.8|3780.8|3780.8|3780.8|3780.65|3780.65|0
1646987970000|2022-03-11 08:39:30|3780.89|3780.89|3780.83|3780.83|3781.02|3781.02|3780.83|3780.83|0
1646987980000|2022-03-11 08:39:40|3779.59|3779.59|3780.21|3780.21|3780.21|3780.21|3779.59|3779.59|0
1646987990000|2022-03-11 08:39:50|3780.2|3780.2|3781.23|3781.23|3781.23|3781.23|3780.2|3780.2|0
1646988000000|2022-03-11 08:40:00|3781.51|3781.51|3782.07|3782.07|3782.07|3782.07|3781.51|3781.51|0
1646988010000|2022-03-11 08:40:10|3781.97|3781.97|3781.97|3781.97|3781.97|3781.97|3781.97|3781.97|0
1646988020000|2022-03-11 08:40:20|3782.28|3782.28|3781.97|3781.97|3782.28|3782.28|3781.97|3781.97|0
1646988030000|2022-03-11 08:40:30|3781.35|3781.35|3781.36|3781.36|3781.82|3781.82|3780.58|3780.58|0
1646988040000|2022-03-11 08:40:40|3781.45|3781.45|3783.11|3783.11|3783.16|3783.16|3781.45|3781.45|0
1646988050000|2022-03-11 08:40:50|3782.93|3782.93|3782.47|3782.47|3782.93|3782.93|3781.85|3781.85|0
1646988060000|2022-03-11 08:41:00|3782.63|3782.63|3784.41|3784.41|3784.41|3784.41|3782.63|3782.63|0
1646988070000|2022-03-11 08:41:10|3784.53|3784.53|3784.8|3784.8|3784.8|3784.8|3784.53|3784.53|0
1646988080000|2022-03-11 08:41:20|3784.86|3784.86|3785.25|3785.25|3785.72|3785.72|3784.86|3784.86|0
1646988090000|2022-03-11 08:41:30|3785.15|3785.15|3785.15|3785.15|3785.15|3785.15|3785.15|3785.15|0
1646988100000|2022-03-11 08:41:40|3784.22|3784.22|3784.38|3784.38|3784.38|3784.38|3784.22|3784.22|0
1646988110000|2022-03-11 08:41:50|3784.28|3784.28|3784.31|3784.31|3784.41|3784.41|3784.28|3784.28|0
1646988120000|2022-03-11 08:42:00|3782.44|3782.44|3781.99|3781.99|3782.44|3782.44|3781.51|3781.51|0
1646988130000|2022-03-11 08:42:10|3782.3|3782.3|3782.93|3782.93|3783.02|3783.02|3782.3|3782.3|0
1646988140000|2022-03-11 08:42:20|3783.01|3783.01|3781.77|3781.77|3783.01|3783.01|3781.77|3781.77|0
1646988150000|2022-03-11 08:42:30|3781.46|3781.46|3781.46|3781.46|3781.46|3781.46|3781.46|3781.46|0
1646988160000|2022-03-11 08:42:40|3780.99|3780.99|3780.99|3780.99|3780.99|3780.99|3780.99|3780.99|0
1646988170000|2022-03-11 08:42:50|3781.3|3781.3|3781.92|3781.92|3781.92|3781.92|3781.3|3781.3|0
1646988180000|2022-03-11 08:43:00|3782.54|3782.54|3784.04|3784.04|3784.04|3784.04|3782.33|3782.33|0
1646988190000|2022-03-11 08:43:10|3784.22|3784.22|3784.34|3784.34|3784.34|3784.34|3784.03|3784.03|0
1646988200000|2022-03-11 08:43:20|3784.43|3784.43|3784.43|3784.43|3784.43|3784.43|3784.43|3784.43|0
1646988210000|2022-03-11 08:43:30|3784.28|3784.28|3783.97|3783.97|3785.37|3785.37|3783.97|3783.97|0
1646988220000|2022-03-11 08:43:40|3784.9|3784.9|3785.08|3785.08|3785.08|3785.08|3784.45|3784.45|0
1646988230000|2022-03-11 08:43:50|3785.38|3785.38|3786.32|3786.32|3786.32|3786.32|3785.38|3785.38|0
1646988240000|2022-03-11 08:44:00|3786.63|3786.63|3785.62|3785.62|3787.49|3787.49|3785.62|3785.62|0
1646988250000|2022-03-11 08:44:10|3785.31|3785.31|3785.31|3785.31|3785.31|3785.31|3785.31|3785.31|0
1646988260000|2022-03-11 08:44:20|3785.12|3785.12|3783.21|3783.21|3785.12|3785.12|3783.17|3783.17|0
1646988270000|2022-03-11 08:44:30|3783.3|3783.3|3782.9|3782.9|3783.3|3783.3|3782.9|3782.9|0
1646988280000|2022-03-11 08:44:40|3783.21|3783.21|3785.32|3785.32|3785.32|3785.32|3783.21|3783.21|0
1646988290000|2022-03-11 08:44:50|3785.01|3785.01|3785.01|3785.01|3785.01|3785.01|3785.01|3785.01|0
1646988300000|2022-03-11 08:45:00|3784.72|3784.72|3785.17|3785.17|3785.95|3785.95|3784.72|3784.72|0
1646988310000|2022-03-11 08:45:10|3785.2|3785.2|3786.43|3786.43|3786.43|3786.43|3785.2|3785.2|0
1646988320000|2022-03-11 08:45:20|3785.19|3785.19|3785.03|3785.03|3785.19|3785.19|3785.03|3785.03|0
1646988330000|2022-03-11 08:45:30|3785.19|3785.19|3784.87|3784.87|3785.19|3785.19|3784.87|3784.87|0
1646988340000|2022-03-11 08:45:40|3785.03|3785.03|3785.65|3785.65|3785.96|3785.96|3785.03|3785.03|0
1646988350000|2022-03-11 08:45:50|3785.96|3785.96|3786.37|3786.37|3786.37|3786.37|3785.96|3785.96|0
1646988360000|2022-03-11 08:46:00|3786.52|3786.52|3788.45|3788.45|3788.45|3788.45|3786.46|3786.46|0
1646988370000|2022-03-11 08:46:10|3788.51|3788.51|3788.81|3788.81|3788.81|3788.81|3788.51|3788.51|0
1646988380000|2022-03-11 08:46:20|3788.64|3788.64|3790.1|3790.1|3790.19|3790.19|3788.64|3788.64|0
1646988390000|2022-03-11 08:46:30|3789.74|3789.74|3789.74|3789.74|3789.74|3789.74|3789.74|3789.74|0
1646988400000|2022-03-11 08:46:40|3789.77|3789.77|3788.11|3788.11|3789.77|3789.77|3787.95|3787.95|0
1646988410000|2022-03-11 08:46:50|3787.96|3787.96|3786.19|3786.19|3787.96|3787.96|3786.19|3786.19|0
1646988420000|2022-03-11 08:47:00|3785.57|3785.57|3784.17|3784.17|3785.72|3785.72|3784.17|3784.17|0
1646988430000|2022-03-11 08:47:10|3783.69|3783.69|3783.93|3783.93|3783.93|3783.93|3783.47|3783.47|0
1646988440000|2022-03-11 08:47:20|3783.31|3783.31|3783.93|3783.93|3783.93|3783.93|3783.31|3783.31|0
1646988460000|2022-03-11 08:47:40|3784.11|3784.11|3784.08|3784.08|3784.11|3784.11|3783.49|3783.49|0
1646988470000|2022-03-11 08:47:50|3784.14|3784.14|3785.77|3785.77|3786.08|3786.08|3784.14|3784.14|0
1646988480000|2022-03-11 08:48:00|3784.84|3784.84|3784.84|3784.84|3784.84|3784.84|3784.84|3784.84|0
1646988490000|2022-03-11 08:48:10|3785.13|3785.13|3786.56|3786.56|3787.27|3787.27|3785.13|3785.13|0
1646988500000|2022-03-11 08:48:20|3785.31|3785.31|3784.78|3784.78|3785.31|3785.31|3784.78|3784.78|0
1646988510000|2022-03-11 08:48:30|3785.4|3785.4|3782.7|3782.7|3785.4|3785.4|3782.33|3782.33|0
1646988520000|2022-03-11 08:48:40|3782.08|3782.08|3782.73|3782.73|3782.73|3782.73|3782.08|3782.08|0
1646988530000|2022-03-11 08:48:50|3782.27|3782.27|3780.66|3780.66|3782.27|3782.27|3780.66|3780.66|0
1646988540000|2022-03-11 08:49:00|3780.84|3780.84|3780.69|3780.69|3780.84|3780.84|3780.69|3780.69|0
1646988550000|2022-03-11 08:49:10|3780.81|3780.81|3780.92|3780.92|3780.92|3780.92|3780.75|3780.75|0
1646988560000|2022-03-11 08:49:20|3781.24|3781.24|3782.17|3782.17|3782.17|3782.17|3781.24|3781.24|0
1646988570000|2022-03-11 08:49:30|3781.86|3781.86|3780.55|3780.55|3781.86|3781.86|3780.55|3780.55|0
1646988580000|2022-03-11 08:49:40|3780.27|3780.27|3781.47|3781.47|3781.47|3781.47|3780.27|3780.27|0
1646988590000|2022-03-11 08:49:50|3781.59|3781.59|3781.67|3781.67|3782.49|3782.49|3781.59|3781.59|0
1646988600000|2022-03-11 08:50:00|3781.05|3781.05|3780.92|3780.92|3781.23|3781.23|3780.92|3780.92|0
1646988610000|2022-03-11 08:50:10|3780.64|3780.64|3780.83|3780.83|3780.83|3780.83|3780.64|3780.64|0
1646988620000|2022-03-11 08:50:20|3781.13|3781.13|3778.03|3778.03|3781.13|3781.13|3778.03|3778.03|0
1646988630000|2022-03-11 08:50:30|3777.94|3777.94|3776.14|3776.14|3777.94|3777.94|3776.14|3776.14|0
1646988640000|2022-03-11 08:50:40|3776.04|3776.04|3775.86|3775.86|3776.04|3776.04|3775.86|3775.86|0
1646988650000|2022-03-11 08:50:50|3776.04|3776.04|3776.04|3776.04|3776.04|3776.04|3776.04|3776.04|0
1646988660000|2022-03-11 08:51:00|3775.89|3775.89|3776.1|3776.1|3776.2|3776.2|3775.89|3775.89|0
1646988680000|2022-03-11 08:51:20|3777.04|3777.04|3779.71|3779.71|3779.71|3779.71|3777.04|3777.04|0
1646988690000|2022-03-11 08:51:30|3779.23|3779.23|3779.56|3779.56|3779.56|3779.56|3778.44|3778.44|0
1646988700000|2022-03-11 08:51:40|3779.88|3779.88|3779.88|3779.88|3779.88|3779.88|3779.88|3779.88|0
1646988710000|2022-03-11 08:51:50|3780.23|3780.23|3780.78|3780.78|3780.78|3780.78|3780.23|3780.23|0
1646988720000|2022-03-11 08:52:00|3780.32|3780.32|3779.51|3779.51|3780.32|3780.32|3779.51|3779.51|0
1646988730000|2022-03-11 08:52:10|3778.89|3778.89|3779.51|3779.51|3779.82|3779.82|3778.89|3778.89|0
1646988740000|2022-03-11 08:52:20|3779.66|3779.66|3779.04|3779.04|3779.66|3779.66|3779.04|3779.04|0
1646988760000|2022-03-11 08:52:40|3779.23|3779.23|3779.23|3779.23|3779.23|3779.23|3779.23|3779.23|0
1646988770000|2022-03-11 08:52:50|3778.3|3778.3|3778.3|3778.3|3778.3|3778.3|3778.3|3778.3|0
1646988780000|2022-03-11 08:53:00|3778.2|3778.2|3776.5|3776.5|3778.2|3778.2|3776.5|3776.5|0
1646988800000|2022-03-11 08:53:20|3776.56|3776.56|3775.62|3775.62|3776.56|3776.56|3775.62|3775.62|0
1646988820000|2022-03-11 08:53:40|3775.31|3775.31|3775.68|3775.68|3775.68|3775.68|3775.31|3775.31|0
1646988830000|2022-03-11 08:53:50|3775.83|3775.83|3776.07|3776.07|3776.07|3776.07|3775.83|3775.83|0
1646988840000|2022-03-11 08:54:00|3775.29|3775.29|3776.18|3776.18|3776.5|3776.5|3775.14|3775.14|0
1646988850000|2022-03-11 08:54:10|3775.78|3775.78|3777.49|3777.49|3777.49|3777.49|3775.78|3775.78|0
1646988860000|2022-03-11 08:54:20|3777.65|3777.65|3777.49|3777.49|3777.65|3777.65|3777.49|3777.49|0
1646988870000|2022-03-11 08:54:30|3778.12|3778.12|3777.4|3777.4|3778.12|3778.12|3777.4|3777.4|0
1646988890000|2022-03-11 08:54:50|3777.11|3777.11|3776.52|3776.52|3777.11|3777.11|3776.52|3776.52|0
1646988900000|2022-03-11 08:55:00|3776.83|3776.83|3776.98|3776.98|3777.6|3777.6|3776.83|3776.83|0
1646988910000|2022-03-11 08:55:10|3777.16|3777.16|3777.16|3777.16|3777.47|3777.47|3777.16|3777.16|0
1646988920000|2022-03-11 08:55:20|3777.26|3777.26|3777.26|3777.26|3777.26|3777.26|3777.26|3777.26|0
1646988930000|2022-03-11 08:55:30|3778.19|3778.19|3780.98|3780.98|3781.08|3781.08|3778.19|3778.19|0
1646988940000|2022-03-11 08:55:40|3781.6|3781.6|3781.6|3781.6|3781.6|3781.6|3781.6|3781.6|0
1646988950000|2022-03-11 08:55:50|3782.07|3782.07|3782.07|3782.07|3782.07|3782.07|3782.07|3782.07|0
1646988960000|2022-03-11 08:56:00|3782.38|3782.38|3783.11|3783.11|3783.11|3783.11|3782.38|3782.38|0
1646988970000|2022-03-11 08:56:10|3783.34|3783.34|3785.71|3785.71|3785.71|3785.71|3783.34|3783.34|0
1646988980000|2022-03-11 08:56:20|3785.09|3785.09|3785.4|3785.4|3785.4|3785.4|3785.09|3785.09|0
1646988990000|2022-03-11 08:56:30|3785.24|3785.24|3785.24|3785.24|3785.24|3785.24|3785.24|3785.24|0
1646989000000|2022-03-11 08:56:40|3785.12|3785.12|3785.33|3785.33|3785.33|3785.33|3784.87|3784.87|0
1646989020000|2022-03-11 08:57:00|3785.64|3785.64|3786.91|3786.91|3787.19|3787.19|3785.64|3785.64|0
1646989030000|2022-03-11 08:57:10|3786.09|3786.09|3787.95|3787.95|3787.95|3787.95|3786.09|3786.09|0
1646989040000|2022-03-11 08:57:20|3787.67|3787.67|3787.99|3787.99|3787.99|3787.99|3787.67|3787.67|0
1646989050000|2022-03-11 08:57:30|3788.62|3788.62|3788.46|3788.46|3788.77|3788.77|3788.31|3788.31|0
1646989060000|2022-03-11 08:57:40|3788.55|3788.55|3788.24|3788.24|3788.55|3788.55|3788.24|3788.24|0
1646989070000|2022-03-11 08:57:50|3789.89|3789.89|3789.89|3789.89|3789.89|3789.89|3789.89|3789.89|0
1646989080000|2022-03-11 08:58:00|3790.05|3790.05|3790.11|3790.11|3790.42|3790.42|3790.05|3790.05|0
1646989090000|2022-03-11 08:58:10|3790.12|3790.12|3789.85|3789.85|3790.12|3790.12|3789.85|3789.85|0
1646989100000|2022-03-11 08:58:20|3789.57|3789.57|3789.57|3789.57|3789.57|3789.57|3789.57|3789.57|0
1646989110000|2022-03-11 08:58:30|3788.95|3788.95|3788.16|3788.16|3788.95|3788.95|3788.16|3788.16|0
1646989120000|2022-03-11 08:58:40|3787.85|3787.85|3786.84|3786.84|3787.85|3787.85|3786.84|3786.84|0
1646989130000|2022-03-11 08:58:50|3786.76|3786.76|3786.67|3786.67|3786.76|3786.76|3786.67|3786.67|0
1646989140000|2022-03-11 08:59:00|3786.73|3786.73|3783.62|3783.62|3786.73|3786.73|3783.62|3783.62|0
1646989150000|2022-03-11 08:59:10|3783.78|3783.78|3784.38|3784.38|3784.38|3784.38|3783.78|3783.78|0
1646989160000|2022-03-11 08:59:20|3784.42|3784.42|3784.48|3784.48|3784.64|3784.64|3783.93|3783.93|0
1646989170000|2022-03-11 08:59:30|3783.86|3783.86|3784.17|3784.17|3784.17|3784.17|3783.86|3783.86|0
1646989180000|2022-03-11 08:59:40|3784.48|3784.48|3784.67|3784.67|3784.67|3784.67|3784.48|3784.48|0
1646989190000|2022-03-11 08:59:50|3784.52|3784.52|3785.14|3785.14|3785.14|3785.14|3784.52|3784.52|0
1646989200000|2022-03-11 09:00:00|3785.6|3785.6|3786.65|3786.65|3786.65|3786.65|3785.54|3785.54|0
1646989210000|2022-03-11 09:00:10|3786.77|3786.77|3787.17|3787.17|3787.17|3787.17|3786.55|3786.55|0
1646989220000|2022-03-11 09:00:20|3788.41|3788.41|3787.58|3787.58|3788.83|3788.83|3787.58|3787.58|0
1646989230000|2022-03-11 09:00:30|3787.89|3787.89|3787.58|3787.58|3787.89|3787.89|3787.58|3787.58|0
1646989240000|2022-03-11 09:00:40|3787.43|3787.43|3787.31|3787.31|3787.62|3787.62|3787.31|3787.31|0
1646989250000|2022-03-11 09:00:50|3786.84|3786.84|3786.26|3786.26|3786.88|3786.88|3786.26|3786.26|0
1646989260000|2022-03-11 09:01:00|3786.3|3786.3|3785.99|3785.99|3786.3|3786.3|3785.99|3785.99|0
1646989270000|2022-03-11 09:01:10|3785.94|3785.94|3786.18|3786.18|3787.19|3787.19|3785.94|3785.94|0
1646989280000|2022-03-11 09:01:20|3786.81|3786.81|3786.81|3786.81|3786.81|3786.81|3786.81|3786.81|0
1646989290000|2022-03-11 09:01:30|3787.11|3787.11|3787.11|3787.11|3787.11|3787.11|3787.02|3787.02|0
1646989300000|2022-03-11 09:01:40|3787.42|3787.42|3787.33|3787.33|3787.42|3787.42|3787.33|3787.33|0
1646989310000|2022-03-11 09:01:50|3787.17|3787.17|3786.94|3786.94|3787.17|3787.17|3786.94|3786.94|0
1646989340000|2022-03-11 09:02:20|3785.07|3785.07|3787.25|3787.25|3787.25|3787.25|3785.07|3785.07|0
1646989350000|2022-03-11 09:02:30|3787.19|3787.19|3787.21|3787.21|3787.21|3787.21|3787.19|3787.19|0
1646989360000|2022-03-11 09:02:40|3787.24|3787.24|3787.44|3787.44|3787.53|3787.53|3787.24|3787.24|0
1646989370000|2022-03-11 09:02:50|3787.75|3787.75|3787.57|3787.57|3787.75|3787.75|3787.57|3787.57|0
1646989380000|2022-03-11 09:03:00|3787.88|3787.88|3787.4|3787.4|3787.88|3787.88|3787.4|3787.4|0
1646989390000|2022-03-11 09:03:10|3787.33|3787.33|3787.31|3787.31|3787.33|3787.33|3787.31|3787.31|0
1646989400000|2022-03-11 09:03:20|3787.21|3787.21|3786.57|3786.57|3787.21|3787.21|3786.57|3786.57|0
1646989410000|2022-03-11 09:03:30|3786.45|3786.45|3786.56|3786.56|3786.65|3786.65|3786.42|3786.42|0
1646989420000|2022-03-11 09:03:40|3786.37|3786.37|3784.6|3784.6|3786.37|3786.37|3784.6|3784.6|0
1646989430000|2022-03-11 09:03:50|3784.45|3784.45|3784.45|3784.45|3784.45|3784.45|3784.45|3784.45|0
1646989440000|2022-03-11 09:04:00|3784.54|3784.54|3783.77|3783.77|3784.54|3784.54|3783.77|3783.77|0
1646989450000|2022-03-11 09:04:10|3783.46|3783.46|3785.19|3785.19|3785.35|3785.35|3783.46|3783.46|0
1646989460000|2022-03-11 09:04:20|3785.23|3785.23|3785.23|3785.23|3785.23|3785.23|3785.23|3785.23|0
1646989470000|2022-03-11 09:04:30|3785.86|3785.86|3785.86|3785.86|3785.86|3785.86|3785.86|3785.86|0
1646989480000|2022-03-11 09:04:40|3786.04|3786.04|3786.04|3786.04|3786.04|3786.04|3786.04|3786.04|0
1646989500000|2022-03-11 09:05:00|3786.36|3786.36|3790.52|3790.52|3790.52|3790.52|3786.36|3786.36|0
1646989510000|2022-03-11 09:05:10|3789.59|3789.59|3789.59|3789.59|3789.59|3789.59|3789.59|3789.59|0
1646989520000|2022-03-11 09:05:20|3788.96|3788.96|3788.34|3788.34|3788.96|3788.96|3788.34|3788.34|0
1646989530000|2022-03-11 09:05:30|3788.03|3788.03|3787.88|3787.88|3788.03|3788.03|3787.88|3787.88|0
1646989560000|2022-03-11 09:06:00|3787.26|3787.26|3786.94|3786.94|3787.26|3787.26|3786.94|3786.94|0
1646989570000|2022-03-11 09:06:10|3786.63|3786.63|3786.63|3786.63|3786.63|3786.63|3786.63|3786.63|0
1646989580000|2022-03-11 09:06:20|3786.79|3786.79|3788.37|3788.37|3788.37|3788.37|3786.79|3786.79|0
1646989590000|2022-03-11 09:06:30|3788.61|3788.61|3789.21|3789.21|3789.21|3789.21|3788.61|3788.61|0
1646989600000|2022-03-11 09:06:40|3789.12|3789.12|3791.36|3791.36|3791.36|3791.36|3789.03|3789.03|0
1646989610000|2022-03-11 09:06:50|3791.47|3791.47|3792.86|3792.86|3793.12|3793.12|3791.47|3791.47|0
1646989620000|2022-03-11 09:07:00|3793.04|3793.04|3793.16|3793.16|3793.16|3793.16|3793.04|3793.04|0
1646989650000|2022-03-11 09:07:30|3793.04|3793.04|3793.04|3793.04|3793.04|3793.04|3793.04|3793.04|0
1646989670000|2022-03-11 09:07:50|3793.66|3793.66|3793.66|3793.66|3793.66|3793.66|3793.66|3793.66|0
1646989680000|2022-03-11 09:08:00|3793.82|3793.82|3793.59|3793.59|3794.09|3794.09|3793.59|3793.59|0
1646989690000|2022-03-11 09:08:10|3793.65|3793.65|3792.07|3792.07|3793.65|3793.65|3792.07|3792.07|0
1646989710000|2022-03-11 09:08:30|3792.23|3792.23|3793.29|3793.29|3793.29|3793.29|3792.23|3792.23|0
1646989740000|2022-03-11 09:09:00|3792.05|3792.05|3791.74|3791.74|3792.05|3792.05|3791.74|3791.74|0
1646989750000|2022-03-11 09:09:10|3791.58|3791.58|3791.58|3791.58|3791.58|3791.58|3791.58|3791.58|0
1646989780000|2022-03-11 09:09:40|3791.46|3791.46|3792.48|3792.48|3792.48|3792.48|3791.46|3791.46|0
1646989790000|2022-03-11 09:09:50|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|0
1646989800000|2022-03-11 09:10:00|3794.04|3794.04|3793.79|3793.79|3794.1|3794.1|3793.48|3793.48|0
1646989820000|2022-03-11 09:10:20|3793.83|3793.83|3793.83|3793.83|3793.83|3793.83|3793.83|3793.83|0
1646989830000|2022-03-11 09:10:30|3794.14|3794.14|3793.99|3793.99|3794.61|3794.61|3793.86|3793.86|0
1646989840000|2022-03-11 09:10:40|3793.68|3793.68|3794.3|3794.3|3794.3|3794.3|3793.68|3793.68|0
1646989860000|2022-03-11 09:11:00|3794.76|3794.76|3793.21|3793.21|3794.94|3794.94|3793.21|3793.21|0
1646989880000|2022-03-11 09:11:20|3793.38|3793.38|3793.54|3793.54|3793.54|3793.54|3793.38|3793.38|0
1646989890000|2022-03-11 09:11:30|3793.82|3793.82|3793.82|3793.82|3793.82|3793.82|3793.82|3793.82|0
1646989900000|2022-03-11 09:11:40|3793.9|3793.9|3793.9|3793.9|3793.9|3793.9|3793.9|3793.9|0
1646989910000|2022-03-11 09:11:50|3793.94|3793.94|3795.03|3795.03|3795.03|3795.03|3793.64|3793.64|0
1646989920000|2022-03-11 09:12:00|3795.09|3795.09|3796.56|3796.56|3796.56|3796.56|3795.09|3795.09|0
1646989930000|2022-03-11 09:12:10|3796.45|3796.45|3796.45|3796.45|3796.45|3796.45|3796.45|3796.45|0
1646989940000|2022-03-11 09:12:20|3796.91|3796.91|3796.04|3796.04|3796.91|3796.91|3796.04|3796.04|0
1646989950000|2022-03-11 09:12:30|3795.95|3795.95|3795.95|3795.95|3795.95|3795.95|3795.95|3795.95|0
1646989960000|2022-03-11 09:12:40|3795.01|3795.01|3794.85|3794.85|3795.02|3795.02|3793.77|3793.77|0
1646989970000|2022-03-11 09:12:50|3795.47|3795.47|3795.78|3795.78|3795.78|3795.78|3795.16|3795.16|0
1646989980000|2022-03-11 09:13:00|3796.1|3796.1|3796.44|3796.44|3796.44|3796.44|3795.94|3795.94|0
1646990000000|2022-03-11 09:13:20|3796.56|3796.56|3796.56|3796.56|3796.56|3796.56|3796.56|3796.56|0
1646990010000|2022-03-11 09:13:30|3796.47|3796.47|3796.37|3796.37|3796.47|3796.47|3796.37|3796.37|0
1646990020000|2022-03-11 09:13:40|3795.44|3795.44|3795.03|3795.03|3795.44|3795.44|3795.03|3795.03|0
1646990030000|2022-03-11 09:13:50|3795.07|3795.07|3795.07|3795.07|3795.07|3795.07|3795.07|3795.07|0
1646990040000|2022-03-11 09:14:00|3795.17|3795.17|3796.38|3796.38|3796.53|3796.53|3795.17|3795.17|0
1646990050000|2022-03-11 09:14:10|3796.07|3796.07|3796.07|3796.07|3796.07|3796.07|3796.07|3796.07|0
1646990060000|2022-03-11 09:14:20|3796.69|3796.69|3797.87|3797.87|3798.02|3798.02|3796.69|3796.69|0
1646990080000|2022-03-11 09:14:40|3797.74|3797.74|3798.56|3798.56|3798.56|3798.56|3797.74|3797.74|0
1646990090000|2022-03-11 09:14:50|3798.71|3798.71|3798.62|3798.62|3798.71|3798.71|3798.62|3798.62|0
1646990110000|2022-03-11 09:15:10|3798.75|3798.75|3799.41|3799.41|3799.41|3799.41|3798.49|3798.49|0
1646990120000|2022-03-11 09:15:20|3799.51|3799.51|3799.51|3799.51|3799.51|3799.51|3799.51|3799.51|0
1646990130000|2022-03-11 09:15:30|3800.44|3800.44|3800.59|3800.59|3800.59|3800.59|3800.44|3800.44|0
1646990140000|2022-03-11 09:15:40|3800.87|3800.87|3802.43|3802.43|3802.43|3802.43|3800.87|3800.87|0
1646990150000|2022-03-11 09:15:50|3802.44|3802.44|3802.44|3802.44|3802.44|3802.44|3802.44|3802.44|0
1646990160000|2022-03-11 09:16:00|3801.19|3801.19|3801.04|3801.04|3801.19|3801.19|3801.04|3801.04|0
1646990170000|2022-03-11 09:16:10|3800.85|3800.85|3800.58|3800.58|3800.89|3800.89|3800.58|3800.58|0
1646990180000|2022-03-11 09:16:20|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|0
1646990190000|2022-03-11 09:16:30|3800.12|3800.12|3800.12|3800.12|3800.12|3800.12|3800.12|3800.12|0
1646990200000|2022-03-11 09:16:40|3799.82|3799.82|3799.59|3799.59|3799.82|3799.82|3799.59|3799.59|0
1646990210000|2022-03-11 09:16:50|3798.97|3798.97|3799.09|3799.09|3799.09|3799.09|3798.97|3798.97|0
1646990220000|2022-03-11 09:17:00|3798.8|3798.8|3798.82|3798.82|3798.86|3798.86|3797.93|3797.93|0
1646990230000|2022-03-11 09:17:10|3798.51|3798.51|3797.89|3797.89|3798.51|3798.51|3797.89|3797.89|0
1646990240000|2022-03-11 09:17:20|3798.2|3798.2|3798.46|3798.46|3798.51|3798.51|3798.15|3798.15|0
1646990250000|2022-03-11 09:17:30|3798.28|3798.28|3799.03|3799.03|3799.03|3799.03|3798.28|3798.28|0
1646990280000|2022-03-11 09:18:00|3799.19|3799.19|3799.03|3799.03|3799.19|3799.19|3798.57|3798.57|0
1646990290000|2022-03-11 09:18:10|3798.72|3798.72|3798.6|3798.6|3798.72|3798.72|3798.6|3798.6|0
1646990300000|2022-03-11 09:18:20|3798.69|3798.69|3800.52|3800.52|3800.52|3800.52|3798.69|3798.69|0
1646990310000|2022-03-11 09:18:30|3800.37|3800.37|3800.68|3800.68|3800.68|3800.68|3800.37|3800.37|0
1646990320000|2022-03-11 09:18:40|3800.8|3800.8|3800.8|3800.8|3800.8|3800.8|3800.8|3800.8|0
1646990330000|2022-03-11 09:18:50|3799.55|3799.55|3799.3|3799.3|3799.55|3799.55|3799.3|3799.3|0
1646990340000|2022-03-11 09:19:00|3799.26|3799.26|3799.11|3799.11|3799.42|3799.42|3799.11|3799.11|0
1646990350000|2022-03-11 09:19:10|3798.93|3798.93|3798.56|3798.56|3798.93|3798.93|3798.56|3798.56|0
1646990360000|2022-03-11 09:19:20|3798.72|3798.72|3799.25|3799.25|3799.34|3799.34|3798.72|3798.72|0
1646990370000|2022-03-11 09:19:30|3799.4|3799.4|3799.68|3799.68|3799.68|3799.68|3799.4|3799.4|0
1646990380000|2022-03-11 09:19:40|3798.75|3798.75|3800.3|3800.3|3800.3|3800.3|3798.75|3798.75|0
1646990390000|2022-03-11 09:19:50|3800.39|3800.39|3799.6|3799.6|3800.39|3800.39|3799.6|3799.6|0
1646990400000|2022-03-11 09:20:00|3799.55|3799.55|3799.6|3799.6|3799.6|3799.6|3799.55|3799.55|0
1646990410000|2022-03-11 09:20:10|3799.29|3799.29|3799.95|3799.95|3799.95|3799.95|3799.29|3799.29|0
1646990430000|2022-03-11 09:20:30|3799.64|3799.64|3799.64|3799.64|3799.64|3799.64|3799.64|3799.64|0
1646990440000|2022-03-11 09:20:40|3800.26|3800.26|3800.45|3800.45|3800.45|3800.45|3800.26|3800.26|0
1646990450000|2022-03-11 09:20:50|3800.54|3800.54|3800.54|3800.54|3800.54|3800.54|3800.54|3800.54|0
1646990460000|2022-03-11 09:21:00|3800.58|3800.58|3802.32|3802.32|3802.4|3802.4|3800.41|3800.41|0
1646990470000|2022-03-11 09:21:10|3802.63|3802.63|3802.6|3802.6|3803.47|3803.47|3801.92|3801.92|0
1646990480000|2022-03-11 09:21:20|3802.98|3802.98|3801.39|3801.39|3803.94|3803.94|3801.08|3801.08|0
1646990490000|2022-03-11 09:21:30|3801.55|3801.55|3801.63|3801.63|3801.63|3801.63|3801.55|3801.55|0
1646990500000|2022-03-11 09:21:40|3801.72|3801.72|3803.03|3803.03|3803.03|3803.03|3801.72|3801.72|0
1646990510000|2022-03-11 09:21:50|3802.72|3802.72|3802.87|3802.87|3802.87|3802.87|3802.72|3802.72|0
1646990520000|2022-03-11 09:22:00|3802.83|3802.83|3803.08|3803.08|3803.08|3803.08|3801.46|3801.46|0
1646990530000|2022-03-11 09:22:10|3803.7|3803.7|3803.7|3803.7|3803.7|3803.7|3803.7|3803.7|0
1646990550000|2022-03-11 09:22:30|3803.86|3803.86|3803.86|3803.86|3803.86|3803.86|3803.86|3803.86|0
1646990560000|2022-03-11 09:22:40|3803.23|3803.23|3802.37|3802.37|3803.23|3803.23|3802.37|3802.37|0
1646990570000|2022-03-11 09:22:50|3802.21|3802.21|3801.95|3801.95|3802.21|3802.21|3801.95|3801.95|0
1646990580000|2022-03-11 09:23:00|3801.71|3801.71|3800.48|3800.48|3801.71|3801.71|3800.23|3800.23|0
1646990590000|2022-03-11 09:23:10|3800.79|3800.79|3800.41|3800.41|3800.94|3800.94|3800.32|3800.32|0
1646990600000|2022-03-11 09:23:20|3801.35|3801.35|3801.04|3801.04|3801.66|3801.66|3801.04|3801.04|0
1646990610000|2022-03-11 09:23:30|3801.5|3801.5|3801.77|3801.77|3801.86|3801.86|3801.5|3801.5|0
1646990620000|2022-03-11 09:23:40|3801.71|3801.71|3801.44|3801.44|3801.75|3801.75|3801.09|3801.09|0
1646990630000|2022-03-11 09:23:50|3801.35|3801.35|3801.35|3801.35|3801.35|3801.35|3801.35|3801.35|0
1646990640000|2022-03-11 09:24:00|3801.16|3801.16|3800.23|3800.23|3801.16|3801.16|3800.23|3800.23|0
1646990650000|2022-03-11 09:24:10|3801.17|3801.17|3801.79|3801.79|3801.94|3801.94|3801.17|3801.17|0
1646990660000|2022-03-11 09:24:20|3801.94|3801.94|3801.87|3801.87|3802.56|3802.56|3801.87|3801.87|0
1646990670000|2022-03-11 09:24:30|3802.18|3802.18|3802.43|3802.43|3802.43|3802.43|3802.18|3802.18|0
1646990680000|2022-03-11 09:24:40|3802.34|3802.34|3801|3801|3802.34|3802.34|3801|3801|0
1646990690000|2022-03-11 09:24:50|3800.91|3800.91|3800.72|3800.72|3800.91|3800.91|3800.72|3800.72|0
1646990700000|2022-03-11 09:25:00|3800.91|3800.91|3801.16|3801.16|3801.16|3801.16|3800.91|3800.91|0
1646990710000|2022-03-11 09:25:10|3801.25|3801.25|3801.37|3801.37|3801.37|3801.37|3801.25|3801.25|0
1646990720000|2022-03-11 09:25:20|3801.68|3801.68|3801.68|3801.68|3801.68|3801.68|3801.68|3801.68|0
1646990730000|2022-03-11 09:25:30|3801.06|3801.06|3801.12|3801.12|3801.12|3801.12|3800.94|3800.94|0
1646990740000|2022-03-11 09:25:40|3801.03|3801.03|3801.03|3801.03|3801.03|3801.03|3801.03|3801.03|0
1646990750000|2022-03-11 09:25:50|3800.72|3800.72|3800.46|3800.46|3800.72|3800.72|3800.46|3800.46|0
1646990760000|2022-03-11 09:26:00|3800.15|3800.15|3799.97|3799.97|3800.15|3800.15|3799.97|3799.97|0
1646990770000|2022-03-11 09:26:10|3799.35|3799.35|3799.35|3799.35|3799.35|3799.35|3799.35|3799.35|0
1646990780000|2022-03-11 09:26:20|3799.29|3799.29|3799.29|3799.29|3799.29|3799.29|3799.29|3799.29|0
1646990790000|2022-03-11 09:26:30|3798.98|3798.98|3799.1|3799.1|3799.1|3799.1|3798.98|3798.98|0
1646990810000|2022-03-11 09:26:50|3799.25|3799.25|3799.56|3799.56|3799.56|3799.56|3799.25|3799.25|0
1646990830000|2022-03-11 09:27:10|3799.62|3799.62|3800.55|3800.55|3800.55|3800.55|3799.62|3799.62|0
1646990840000|2022-03-11 09:27:20|3801.02|3801.02|3800.47|3800.47|3801.02|3801.02|3800.47|3800.47|0
1646990850000|2022-03-11 09:27:30|3800.45|3800.45|3800.28|3800.28|3800.45|3800.45|3800.28|3800.28|0
1646990860000|2022-03-11 09:27:40|3799.97|3799.97|3799.81|3799.81|3799.97|3799.97|3799.81|3799.81|0
1646990870000|2022-03-11 09:27:50|3799.19|3799.19|3798.73|3798.73|3799.19|3799.19|3798.73|3798.73|0
1646990880000|2022-03-11 09:28:00|3798.42|3798.42|3797.53|3797.53|3798.42|3798.42|3797.53|3797.53|0
1646990900000|2022-03-11 09:28:20|3797.84|3797.84|3797.54|3797.54|3797.84|3797.84|3797.54|3797.54|0
1646990920000|2022-03-11 09:28:40|3796.61|3796.61|3795.68|3795.68|3796.61|3796.61|3795.68|3795.68|0
1646990930000|2022-03-11 09:28:50|3795.58|3795.58|3795.58|3795.58|3795.58|3795.58|3795.58|3795.58|0
1646990950000|2022-03-11 09:29:10|3796.2|3796.2|3795.58|3795.58|3796.2|3796.2|3795.58|3795.58|0
1646990960000|2022-03-11 09:29:20|3795.89|3795.89|3795.97|3795.97|3795.97|3795.97|3795.66|3795.66|0
1646990970000|2022-03-11 09:29:30|3795.81|3795.81|3795.75|3795.75|3795.81|3795.81|3795.75|3795.75|0
1646990990000|2022-03-11 09:29:50|3794.35|3794.35|3793.69|3793.69|3794.35|3794.35|3793.69|3793.69|0
1646991000000|2022-03-11 09:30:00|3793.38|3793.38|3793.22|3793.22|3793.53|3793.53|3793.22|3793.22|0
1646991010000|2022-03-11 09:30:10|3793.1|3793.1|3793.1|3793.1|3793.1|3793.1|3793.1|3793.1|0
1646991020000|2022-03-11 09:30:20|3792.95|3792.95|3792.71|3792.71|3793.28|3793.28|3791.78|3791.78|0
1646991030000|2022-03-11 09:30:30|3793.05|3793.05|3794.72|3794.72|3794.72|3794.72|3793.05|3793.05|0
1646991040000|2022-03-11 09:30:40|3794.88|3794.88|3794.88|3794.88|3794.88|3794.88|3794.88|3794.88|0
1646991050000|2022-03-11 09:30:50|3793.63|3793.63|3793.63|3793.63|3793.63|3793.63|3793.63|3793.63|0
1646991060000|2022-03-11 09:31:00|3793.45|3793.45|3792.52|3792.52|3793.45|3793.45|3792.52|3792.52|0
1646991070000|2022-03-11 09:31:10|3792.68|3792.68|3792.68|3792.68|3792.68|3792.68|3792.68|3792.68|0
1646991080000|2022-03-11 09:31:20|3792.21|3792.21|3791.66|3791.66|3792.21|3792.21|3791.59|3791.59|0
1646991090000|2022-03-11 09:31:30|3791.62|3791.62|3792.26|3792.26|3792.26|3792.26|3791.62|3791.62|0
1646991140000|2022-03-11 09:32:20|3792.22|3792.22|3792.39|3792.39|3792.69|3792.69|3792.22|3792.22|0
1646991150000|2022-03-11 09:32:30|3791.76|3791.76|3790.83|3790.83|3792.38|3792.38|3790.83|3790.83|0
1646991160000|2022-03-11 09:32:40|3790.55|3790.55|3790.73|3790.73|3790.73|3790.73|3790.55|3790.55|0
1646991170000|2022-03-11 09:32:50|3790.42|3790.42|3790.36|3790.36|3790.42|3790.42|3790.36|3790.36|0
1646991180000|2022-03-11 09:33:00|3789.43|3789.43|3788.92|3788.92|3789.43|3789.43|3788.92|3788.92|0
1646991190000|2022-03-11 09:33:10|3788.3|3788.3|3788.42|3788.42|3788.42|3788.42|3788.18|3788.18|0
1646991200000|2022-03-11 09:33:20|3788.44|3788.44|3788.13|3788.13|3788.44|3788.44|3788.13|3788.13|0
1646991210000|2022-03-11 09:33:30|3788.04|3788.04|3788.09|3788.09|3788.09|3788.09|3788.04|3788.04|0
1646991220000|2022-03-11 09:33:40|3788.14|3788.14|3788.18|3788.18|3788.18|3788.18|3788.14|3788.14|0
1646991240000|2022-03-11 09:34:00|3788.8|3788.8|3788.8|3788.8|3788.8|3788.8|3788.8|3788.8|0
1646991250000|2022-03-11 09:34:10|3788.84|3788.84|3789.03|3789.03|3789.03|3789.03|3788.84|3788.84|0
1646991260000|2022-03-11 09:34:20|3789.34|3789.34|3788.73|3788.73|3789.96|3789.96|3788.73|3788.73|0
1646991270000|2022-03-11 09:34:30|3789.35|3789.35|3790.59|3790.59|3790.59|3790.59|3789.35|3789.35|0
1646991280000|2022-03-11 09:34:40|3790.9|3790.9|3790.9|3790.9|3790.9|3790.9|3790.9|3790.9|0
1646991290000|2022-03-11 09:34:50|3791.21|3791.21|3791.34|3791.34|3791.49|3791.49|3791.03|3791.03|0
1646991300000|2022-03-11 09:35:00|3791.03|3791.03|3791.03|3791.03|3791.03|3791.03|3790.41|3790.41|0
1646991310000|2022-03-11 09:35:10|3791.18|3791.18|3792.73|3792.73|3792.73|3792.73|3791.03|3791.03|0
1646991320000|2022-03-11 09:35:20|3793.97|3793.97|3794.9|3794.9|3794.9|3794.9|3793.97|3793.97|0
1646991330000|2022-03-11 09:35:30|3794.81|3794.81|3794.81|3794.81|3794.96|3794.96|3794.81|3794.81|0
1646991340000|2022-03-11 09:35:40|3794.72|3794.72|3793.82|3793.82|3794.72|3794.72|3793.82|3793.82|0
1646991350000|2022-03-11 09:35:50|3793.78|3793.78|3793.69|3793.69|3793.78|3793.78|3793.69|3793.69|0
1646991360000|2022-03-11 09:36:00|3793.87|3793.87|3792.47|3792.47|3794.49|3794.49|3792.47|3792.47|0
1646991370000|2022-03-11 09:36:10|3792.65|3792.65|3793.83|3793.83|3793.83|3793.83|3792.65|3792.65|0
1646991380000|2022-03-11 09:36:20|3794.77|3794.77|3794.77|3794.77|3794.77|3794.77|3794.77|3794.77|0
1646991390000|2022-03-11 09:36:30|3796.32|3796.32|3796.94|3796.94|3796.94|3796.94|3796.32|3796.32|0
1646991400000|2022-03-11 09:36:40|3796.01|3796.01|3796.01|3796.01|3796.01|3796.01|3796.01|3796.01|0
1646991410000|2022-03-11 09:36:50|3796.47|3796.47|3796.47|3796.47|3796.79|3796.79|3796.16|3796.16|0
1646991420000|2022-03-11 09:37:00|3796.16|3796.16|3796.16|3796.16|3796.16|3796.16|3796.16|3796.16|0
1646991450000|2022-03-11 09:37:30|3796.21|3796.21|3796.07|3796.07|3796.21|3796.21|3796.07|3796.07|0
1646991460000|2022-03-11 09:37:40|3796.23|3796.23|3795.68|3795.68|3796.23|3796.23|3795.68|3795.68|0
1646991470000|2022-03-11 09:37:50|3795.74|3795.74|3796.45|3796.45|3796.45|3796.45|3795.74|3795.74|0
1646991480000|2022-03-11 09:38:00|3796.57|3796.57|3796.79|3796.79|3796.79|3796.79|3796.57|3796.57|0
1646991500000|2022-03-11 09:38:20|3797.1|3797.1|3797.27|3797.27|3797.27|3797.27|3797.1|3797.1|0
1646991510000|2022-03-11 09:38:30|3796.96|3796.96|3796.8|3796.8|3796.96|3796.96|3796.8|3796.8|0
1646991520000|2022-03-11 09:38:40|3796.71|3796.71|3796.71|3796.71|3796.71|3796.71|3796.65|3796.65|0
1646991530000|2022-03-11 09:38:50|3796.52|3796.52|3796.52|3796.52|3796.52|3796.52|3796.52|3796.52|0
1646991540000|2022-03-11 09:39:00|3795.9|3795.9|3795.9|3795.9|3795.9|3795.9|3795.9|3795.9|0
1646991550000|2022-03-11 09:39:10|3796.21|3796.21|3795.93|3795.93|3796.52|3796.52|3795.93|3795.93|0
1646991560000|2022-03-11 09:39:20|3795.99|3795.99|3794.91|3794.91|3795.99|3795.99|3794.91|3794.91|0
1646991570000|2022-03-11 09:39:30|3795|3795|3795|3795|3795|3795|3795|3795|0
1646991590000|2022-03-11 09:39:50|3795.19|3795.19|3795.19|3795.19|3795.19|3795.19|3795.19|3795.19|0
1646991600000|2022-03-11 09:40:00|3795.34|3795.34|3795.96|3795.96|3795.96|3795.96|3795.34|3795.34|0
1646991610000|2022-03-11 09:40:10|3796.08|3796.08|3797.61|3797.61|3797.67|3797.67|3796.08|3796.08|0
1646991630000|2022-03-11 09:40:30|3795.74|3795.74|3795.74|3795.74|3796.05|3796.05|3795.74|3795.74|0
1646991640000|2022-03-11 09:40:40|3794.81|3794.81|3794.35|3794.35|3795.43|3795.43|3794.35|3794.35|0
1646991650000|2022-03-11 09:40:50|3793.73|3793.73|3793.55|3793.55|3793.73|3793.73|3793.18|3793.18|0
1646991670000|2022-03-11 09:41:10|3793.73|3793.73|3793.73|3793.73|3793.73|3793.73|3793.73|3793.73|0
1646991680000|2022-03-11 09:41:20|3793.61|3793.61|3793.51|3793.51|3793.61|3793.61|3793.51|3793.51|0
1646991690000|2022-03-11 09:41:30|3793.4|3793.4|3792.77|3792.77|3793.4|3793.4|3792.77|3792.77|0
1646991700000|2022-03-11 09:41:40|3793.08|3793.08|3792.9|3792.9|3793.08|3793.08|3792.9|3792.9|0
1646991710000|2022-03-11 09:41:50|3792.59|3792.59|3792.59|3792.59|3792.59|3792.59|3792.59|3792.59|0
1646991720000|2022-03-11 09:42:00|3792.68|3792.68|3792.68|3792.68|3792.68|3792.68|3792.68|3792.68|0
1646991730000|2022-03-11 09:42:10|3793.31|3793.31|3793.31|3793.31|3793.31|3793.31|3793.31|3793.31|0
1646991740000|2022-03-11 09:42:20|3793.26|3793.26|3793.45|3793.45|3793.45|3793.45|3793.26|3793.26|0
1646991750000|2022-03-11 09:42:30|3793.29|3793.29|3793.29|3793.29|3793.29|3793.29|3793.29|3793.29|0
1646991770000|2022-03-11 09:42:50|3793.24|3793.24|3793.14|3793.14|3793.24|3793.24|3793.14|3793.14|0
1646991780000|2022-03-11 09:43:00|3793.76|3793.76|3794.49|3794.49|3794.49|3794.49|3793.72|3793.72|0
1646991790000|2022-03-11 09:43:10|3794.18|3794.18|3794.18|3794.18|3794.18|3794.18|3794.18|3794.18|0
1646991800000|2022-03-11 09:43:20|3793.56|3793.56|3792.46|3792.46|3793.56|3793.56|3792.46|3792.46|0
1646991810000|2022-03-11 09:43:30|3792.61|3792.61|3792.61|3792.61|3792.61|3792.61|3792.61|3792.61|0
1646991820000|2022-03-11 09:43:40|3792.15|3792.15|3792.15|3792.15|3792.15|3792.15|3792.15|3792.15|0
1646991840000|2022-03-11 09:44:00|3792.17|3792.17|3791.79|3791.79|3792.22|3792.22|3791.79|3791.79|0
1646991850000|2022-03-11 09:44:10|3791.85|3791.85|3792.01|3792.01|3792.01|3792.01|3791.85|3791.85|0
1646991860000|2022-03-11 09:44:20|3792.16|3792.16|3792.47|3792.47|3792.47|3792.47|3792.16|3792.16|0
1646991870000|2022-03-11 09:44:30|3792.16|3792.16|3792.16|3792.16|3792.16|3792.16|3792.16|3792.16|0
1646991880000|2022-03-11 09:44:40|3791.54|3791.54|3791.32|3791.32|3791.54|3791.54|3790.82|3790.82|0
1646991890000|2022-03-11 09:44:50|3791.47|3791.47|3791.54|3791.54|3791.54|3791.54|3791.47|3791.47|0
1646991900000|2022-03-11 09:45:00|3791.39|3791.39|3791.29|3791.29|3791.39|3791.39|3791.29|3791.29|0
1646991910000|2022-03-11 09:45:10|3790.67|3790.67|3790.67|3790.67|3790.67|3790.67|3790.67|3790.67|0
1646991920000|2022-03-11 09:45:20|3790.73|3790.73|3790.67|3790.67|3790.73|3790.73|3790.67|3790.67|0
1646991930000|2022-03-11 09:45:30|3790.52|3790.52|3790.83|3790.83|3790.83|3790.83|3790.52|3790.52|0
1646991940000|2022-03-11 09:45:40|3790.87|3790.87|3792.88|3792.88|3792.88|3792.88|3790.87|3790.87|0
1646991950000|2022-03-11 09:45:50|3793.19|3793.19|3793.5|3793.5|3793.5|3793.5|3793.19|3793.19|0
1646991970000|2022-03-11 09:46:10|3794.43|3794.43|3794.89|3794.89|3794.89|3794.89|3794.43|3794.43|0
1646991980000|2022-03-11 09:46:20|3794.9|3794.9|3795.52|3795.52|3795.52|3795.52|3794.59|3794.59|0
1646992000000|2022-03-11 09:46:40|3795.4|3795.4|3796.17|3796.17|3796.17|3796.17|3795.4|3795.4|0
1646992010000|2022-03-11 09:46:50|3795.86|3795.86|3795.86|3795.86|3795.86|3795.86|3795.74|3795.74|0
1646992020000|2022-03-11 09:47:00|3794.93|3794.93|3794.93|3794.93|3794.93|3794.93|3794.93|3794.93|0
1646992030000|2022-03-11 09:47:10|3794.62|3794.62|3794.62|3794.62|3794.62|3794.62|3794.62|3794.62|0
1646992040000|2022-03-11 09:47:20|3794.93|3794.93|3795.24|3795.24|3795.24|3795.24|3794.93|3794.93|0
1646992050000|2022-03-11 09:47:30|3795.4|3795.4|3795.43|3795.43|3795.51|3795.51|3795.4|3795.4|0
1646992060000|2022-03-11 09:47:40|3795.12|3795.12|3795.12|3795.12|3795.12|3795.12|3795.12|3795.12|0
1646992080000|2022-03-11 09:48:00|3795.08|3795.08|3793.77|3793.77|3795.08|3795.08|3793.77|3793.77|0
1646992090000|2022-03-11 09:48:10|3793.49|3793.49|3793.49|3793.49|3793.49|3793.49|3793.49|3793.49|0
1646992100000|2022-03-11 09:48:20|3793.64|3793.64|3794.41|3794.41|3794.41|3794.41|3793.64|3793.64|0
1646992110000|2022-03-11 09:48:30|3794.73|3794.73|3794.73|3794.73|3794.73|3794.73|3794.73|3794.73|0
1646992140000|2022-03-11 09:49:00|3794.91|3794.91|3794.29|3794.29|3794.91|3794.91|3794.29|3794.29|0
1646992150000|2022-03-11 09:49:10|3794.48|3794.48|3794.74|3794.74|3794.74|3794.74|3794.43|3794.43|0
1646992160000|2022-03-11 09:49:20|3795.05|3795.05|3795.05|3795.05|3795.05|3795.05|3795.05|3795.05|0
1646992170000|2022-03-11 09:49:30|3796.38|3796.38|3796.69|3796.69|3796.69|3796.69|3796.38|3796.38|0
1646992180000|2022-03-11 09:49:40|3798.43|3798.43|3798.12|3798.12|3798.43|3798.43|3798.12|3798.12|0
1646992200000|2022-03-11 09:50:00|3797.81|3797.81|3800.78|3800.78|3800.78|3800.78|3797.81|3797.81|0
1646992210000|2022-03-11 09:50:10|3800.68|3800.68|3800.95|3800.95|3800.95|3800.95|3800.58|3800.58|0
1646992220000|2022-03-11 09:50:20|3800.64|3800.64|3798.97|3798.97|3800.64|3800.64|3798.97|3798.97|0
1646992230000|2022-03-11 09:50:30|3799.29|3799.29|3799.8|3799.8|3799.91|3799.91|3799.29|3799.29|0
1646992240000|2022-03-11 09:50:40|3799.64|3799.64|3798.35|3798.35|3799.64|3799.64|3798.35|3798.35|0
1646992250000|2022-03-11 09:50:50|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|0
1646992260000|2022-03-11 09:51:00|3798.04|3798.04|3797.99|3797.99|3798.04|3798.04|3797.77|3797.77|0
1646992270000|2022-03-11 09:51:10|3798.14|3798.14|3798.14|3798.14|3798.14|3798.14|3798.14|3798.14|0
1646992280000|2022-03-11 09:51:20|3798.26|3798.26|3798.95|3798.95|3798.95|3798.95|3798.26|3798.26|0
1646992290000|2022-03-11 09:51:30|3799.26|3799.26|3800.19|3800.19|3800.19|3800.19|3799.26|3799.26|0
1646992300000|2022-03-11 09:51:40|3800.35|3800.35|3801.19|3801.19|3801.19|3801.19|3800.35|3800.35|0
1646992320000|2022-03-11 09:52:00|3802.13|3802.13|3801.19|3801.19|3802.13|3802.13|3801.19|3801.19|0
1646992330000|2022-03-11 09:52:10|3801.27|3801.27|3801.27|3801.27|3801.33|3801.33|3801.27|3801.27|0
1646992340000|2022-03-11 09:52:20|3801.42|3801.42|3802.61|3802.61|3802.61|3802.61|3801.36|3801.36|0
1646992350000|2022-03-11 09:52:30|3802.3|3802.3|3802.85|3802.85|3802.85|3802.85|3802.3|3802.3|0
1646992360000|2022-03-11 09:52:40|3802.88|3802.88|3802.88|3802.88|3802.88|3802.88|3802.88|3802.88|0
1646992370000|2022-03-11 09:52:50|3802.74|3802.74|3802.46|3802.46|3802.74|3802.74|3802.46|3802.46|0
1646992380000|2022-03-11 09:53:00|3802.62|3802.62|3802.62|3802.62|3802.62|3802.62|3802.62|3802.62|0
1646992390000|2022-03-11 09:53:10|3802.8|3802.8|3804.57|3804.57|3804.57|3804.57|3802.8|3802.8|0
1646992410000|2022-03-11 09:53:30|3804.47|3804.47|3804.01|3804.01|3804.47|3804.47|3803.85|3803.85|0
1646992420000|2022-03-11 09:53:40|3804.63|3804.63|3804.72|3804.72|3804.72|3804.72|3804.63|3804.63|0
1646992430000|2022-03-11 09:53:50|3804.42|3804.42|3804.27|3804.27|3804.42|3804.42|3804.26|3804.26|0
1646992440000|2022-03-11 09:54:00|3804.04|3804.04|3802.7|3802.7|3804.1|3804.1|3802.7|3802.7|0
1646992450000|2022-03-11 09:54:10|3803.78|3803.78|3803.88|3803.88|3803.88|3803.88|3803.78|3803.78|0
1646992460000|2022-03-11 09:54:20|3803.69|3803.69|3804.31|3804.31|3804.47|3804.47|3803.69|3803.69|0
1646992470000|2022-03-11 09:54:30|3804|3804|3804|3804|3804|3804|3804|3804|0
1646992480000|2022-03-11 09:54:40|3803.69|3803.69|3803.51|3803.51|3803.69|3803.69|3803.51|3803.51|0
1646992490000|2022-03-11 09:54:50|3803.42|3803.42|3802.49|3802.49|3803.42|3803.42|3802.49|3802.49|0
1646992500000|2022-03-11 09:55:00|3802.51|3802.51|3802.52|3802.52|3802.52|3802.52|3802.51|3802.51|0
1646992510000|2022-03-11 09:55:10|3802.58|3802.58|3801.46|3801.46|3803.2|3803.2|3801.46|3801.46|0
1646992520000|2022-03-11 09:55:20|3801.62|3801.62|3802.27|3802.27|3802.27|3802.27|3801.62|3801.62|0
1646992530000|2022-03-11 09:55:30|3802.43|3802.43|3802.43|3802.43|3802.43|3802.43|3802.43|3802.43|0
1646992540000|2022-03-11 09:55:40|3802.52|3802.52|3802.52|3802.52|3802.52|3802.52|3802.52|3802.52|0
1646992550000|2022-03-11 09:55:50|3802.83|3802.83|3802.83|3802.83|3802.83|3802.83|3802.83|3802.83|0
1646992560000|2022-03-11 09:56:00|3803.14|3803.14|3802.11|3802.11|3803.14|3803.14|3802.11|3802.11|0
1646992580000|2022-03-11 09:56:20|3803.45|3803.45|3803.33|3803.33|3803.45|3803.45|3803.33|3803.33|0
1646992590000|2022-03-11 09:56:30|3803.14|3803.14|3802.97|3802.97|3803.14|3803.14|3802.97|3802.97|0
1646992610000|2022-03-11 09:56:50|3803.03|3803.03|3803.03|3803.03|3803.03|3803.03|3803.03|3803.03|0
1646992620000|2022-03-11 09:57:00|3802.94|3802.94|3802.94|3802.94|3802.94|3802.94|3802.94|3802.94|0
1646992630000|2022-03-11 09:57:10|3803.13|3803.13|3802.73|3802.73|3803.28|3803.28|3802.66|3802.66|0
1646992640000|2022-03-11 09:57:20|3802.5|3802.5|3802.88|3802.88|3802.88|3802.88|3802.5|3802.5|0
1646992650000|2022-03-11 09:57:30|3802.76|3802.76|3802.14|3802.14|3802.76|3802.76|3802.14|3802.14|0
1646992660000|2022-03-11 09:57:40|3802.3|3802.3|3801.99|3801.99|3802.3|3802.3|3801.99|3801.99|0
1646992670000|2022-03-11 09:57:50|3801.68|3801.68|3801.44|3801.44|3801.68|3801.68|3801.44|3801.44|0
1646992680000|2022-03-11 09:58:00|3801.56|3801.56|3801.56|3801.56|3801.56|3801.56|3801.56|3801.56|0
1646992690000|2022-03-11 09:58:10|3803.11|3803.11|3803.11|3803.11|3803.11|3803.11|3803.11|3803.11|0
1646992710000|2022-03-11 09:58:30|3803.33|3803.33|3803.79|3803.79|3803.79|3803.79|3803.16|3803.16|0
1646992720000|2022-03-11 09:58:40|3803.67|3803.67|3803.79|3803.79|3803.98|3803.98|3803.67|3803.67|0
1646992730000|2022-03-11 09:58:50|3803.83|3803.83|3803.83|3803.83|3803.83|3803.83|3803.83|3803.83|0
1646992750000|2022-03-11 09:59:10|3803.75|3803.75|3803.79|3803.79|3803.79|3803.79|3803.75|3803.75|0
1646992760000|2022-03-11 09:59:20|3804.1|3804.1|3804.1|3804.1|3804.1|3804.1|3804.1|3804.1|0
1646992780000|2022-03-11 09:59:40|3803.17|3803.17|3802.74|3802.74|3803.17|3803.17|3802.74|3802.74|0
1646992790000|2022-03-11 09:59:50|3802.43|3802.43|3801.86|3801.86|3802.43|3802.43|3801.86|3801.86|0
1646992800000|2022-03-11 10:00:00|3801.91|3801.91|3801.95|3801.95|3801.95|3801.95|3801.91|3801.91|0
1646992810000|2022-03-11 10:00:10|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|0
1646992830000|2022-03-11 10:00:30|3801.17|3801.17|3801.17|3801.17|3801.17|3801.17|3801.17|3801.17|0
1646992840000|2022-03-11 10:00:40|3801.79|3801.79|3802.72|3802.72|3802.72|3802.72|3801.79|3801.79|0
1646992850000|2022-03-11 10:00:50|3802.1|3802.1|3801.9|3801.9|3802.17|3802.17|3801.9|3801.9|0
1646992860000|2022-03-11 10:01:00|3801.58|3801.58|3800.86|3800.86|3801.58|3801.58|3800.86|3800.86|0
1646992870000|2022-03-11 10:01:10|3801.1|3801.1|3801.6|3801.6|3801.77|3801.77|3801.1|3801.1|0
1646992880000|2022-03-11 10:01:20|3803.15|3803.15|3803.15|3803.15|3803.15|3803.15|3803.15|3803.15|0
1646992910000|2022-03-11 10:01:50|3803.23|3803.23|3804.82|3804.82|3804.82|3804.82|3803.23|3803.23|0
1646992920000|2022-03-11 10:02:00|3804.91|3804.91|3805.47|3805.47|3805.47|3805.47|3804.91|3804.91|0
1646992940000|2022-03-11 10:02:20|3804.85|3804.85|3804.85|3804.85|3804.85|3804.85|3804.85|3804.85|0
1646992960000|2022-03-11 10:02:40|3804.78|3804.78|3803.57|3803.57|3804.94|3804.94|3803.57|3803.57|0
1646992970000|2022-03-11 10:02:50|3804.19|3804.19|3804.71|3804.71|3804.71|3804.71|3804.19|3804.19|0
1646992980000|2022-03-11 10:03:00|3804.56|3804.56|3804.25|3804.25|3804.56|3804.56|3804.25|3804.25|0
1646992990000|2022-03-11 10:03:10|3804.4|3804.4|3804.84|3804.84|3805.46|3805.46|3803.1|3803.1|0
1646993010000|2022-03-11 10:03:30|3805.02|3805.02|3804.21|3804.21|3805.02|3805.02|3804.21|3804.21|0
1646993020000|2022-03-11 10:03:40|3804.27|3804.27|3803.96|3803.96|3804.27|3804.27|3803.96|3803.96|0
1646993030000|2022-03-11 10:03:50|3803.91|3803.91|3804.54|3804.54|3804.54|3804.54|3803.91|3803.91|0
1646993040000|2022-03-11 10:04:00|3804.6|3804.6|3804.6|3804.6|3804.6|3804.6|3804.6|3804.6|0
1646993050000|2022-03-11 10:04:10|3804.71|3804.71|3804.22|3804.22|3804.71|3804.71|3804.09|3804.09|0
1646993070000|2022-03-11 10:04:30|3804.26|3804.26|3804.17|3804.17|3804.26|3804.26|3804.17|3804.17|0
1646993090000|2022-03-11 10:04:50|3804.48|3804.48|3804.48|3804.48|3804.48|3804.48|3804.48|3804.48|0
1646993100000|2022-03-11 10:05:00|3804.5|3804.5|3805|3805|3805|3805|3804.44|3804.44|0
1646993110000|2022-03-11 10:05:10|3805.31|3805.31|3804.8|3804.8|3805.31|3805.31|3804.69|3804.69|0
1646993130000|2022-03-11 10:05:30|3804.86|3804.86|3804.56|3804.56|3805.46|3805.46|3804.56|3804.56|0
1646993140000|2022-03-11 10:05:40|3805.18|3805.18|3804.76|3804.76|3805.25|3805.25|3804.76|3804.76|0
1646993150000|2022-03-11 10:05:50|3804.3|3804.3|3804.3|3804.3|3804.3|3804.3|3804.3|3804.3|0
1646993160000|2022-03-11 10:06:00|3804.61|3804.61|3806.06|3806.06|3806.17|3806.17|3804.61|3804.61|0
1646993180000|2022-03-11 10:06:20|3806.37|3806.37|3806.37|3806.37|3806.37|3806.37|3806.37|3806.37|0
1646993200000|2022-03-11 10:06:40|3806.06|3806.06|3806.06|3806.06|3806.06|3806.06|3806.06|3806.06|0
1646993210000|2022-03-11 10:06:50|3805.91|3805.91|3805.69|3805.69|3805.91|3805.91|3805.6|3805.6|0
1646993220000|2022-03-11 10:07:00|3804.45|3804.45|3804.45|3804.45|3804.45|3804.45|3804.45|3804.45|0
1646993230000|2022-03-11 10:07:10|3803.82|3803.82|3803.82|3803.82|3803.82|3803.82|3803.82|3803.82|0
1646993250000|2022-03-11 10:07:30|3803.2|3803.2|3803.2|3803.2|3803.2|3803.2|3803.2|3803.2|0
1646993270000|2022-03-11 10:07:50|3803.11|3803.11|3803.07|3803.07|3803.11|3803.11|3802.8|3802.8|0
1646993280000|2022-03-11 10:08:00|3803.69|3803.69|3803.94|3803.94|3804|3804|3803.69|3803.69|0
1646993290000|2022-03-11 10:08:10|3803.76|3803.76|3803.79|3803.79|3803.94|3803.94|3803.76|3803.76|0
1646993310000|2022-03-11 10:08:30|3803.73|3803.73|3803.8|3803.8|3803.8|3803.8|3803.55|3803.55|0
1646993320000|2022-03-11 10:08:40|3802.86|3802.86|3802.55|3802.55|3802.86|3802.86|3802.55|3802.55|0
1646993330000|2022-03-11 10:08:50|3802.61|3802.61|3803.91|3803.91|3803.91|3803.91|3802.61|3802.61|0
1646993340000|2022-03-11 10:09:00|3803.82|3803.82|3803.9|3803.9|3803.97|3803.97|3803.82|3803.82|0
1646993360000|2022-03-11 10:09:20|3804.06|3804.06|3804.06|3804.06|3804.06|3804.06|3804.06|3804.06|0
1646993370000|2022-03-11 10:09:30|3803.75|3803.75|3803.75|3803.75|3803.75|3803.75|3803.75|3803.75|0
1646993400000|2022-03-11 10:10:00|3804.21|3804.21|3803.61|3803.61|3804.21|3804.21|3803.61|3803.61|0
1646993410000|2022-03-11 10:10:10|3803.3|3803.3|3803.86|3803.86|3803.92|3803.92|3803.3|3803.3|0
1646993420000|2022-03-11 10:10:20|3803.92|3803.92|3803.73|3803.73|3803.98|3803.98|3803.67|3803.67|0
1646993430000|2022-03-11 10:10:30|3803.88|3803.88|3804.81|3804.81|3804.81|3804.81|3803.88|3803.88|0
1646993440000|2022-03-11 10:10:40|3803.88|3803.88|3803.88|3803.88|3803.88|3803.88|3803.88|3803.88|0
1646993450000|2022-03-11 10:10:50|3803.73|3803.73|3803.73|3803.73|3803.73|3803.73|3803.73|3803.73|0
1646993460000|2022-03-11 10:11:00|3802.79|3802.79|3803.2|3803.2|3803.2|3803.2|3802.79|3802.79|0
1646993470000|2022-03-11 10:11:10|3802.84|3802.84|3802.78|3802.78|3802.84|3802.84|3802.78|3802.78|0
1646993480000|2022-03-11 10:11:20|3803.02|3803.02|3802.96|3802.96|3803.02|3803.02|3802.96|3802.96|0
1646993490000|2022-03-11 10:11:30|3803.27|3803.27|3803.58|3803.58|3803.58|3803.58|3803.27|3803.27|0
1646993500000|2022-03-11 10:11:40|3803.27|3803.27|3803.36|3803.36|3803.36|3803.36|3803.18|3803.18|0
1646993520000|2022-03-11 10:12:00|3803.27|3803.27|3802.2|3802.2|3803.27|3803.27|3802.2|3802.2|0
1646993530000|2022-03-11 10:12:10|3802.51|3802.51|3802.82|3802.82|3802.82|3802.82|3802.39|3802.39|0
1646993550000|2022-03-11 10:12:30|3802.66|3802.66|3802.66|3802.66|3802.66|3802.66|3802.66|3802.66|0
1646993560000|2022-03-11 10:12:40|3802.75|3802.75|3802.77|3802.77|3802.77|3802.77|3802.6|3802.6|0
1646993570000|2022-03-11 10:12:50|3802.83|3802.83|3802.83|3802.83|3802.83|3802.83|3802.83|3802.83|0
1646993600000|2022-03-11 10:13:20|3802.68|3802.68|3802.68|3802.68|3802.68|3802.68|3802.68|3802.68|0
1646993610000|2022-03-11 10:13:30|3802.59|3802.59|3802.12|3802.12|3802.59|3802.59|3801.97|3801.97|0
1646993620000|2022-03-11 10:13:40|3801.66|3801.66|3801.19|3801.19|3801.81|3801.81|3801.19|3801.19|0
1646993630000|2022-03-11 10:13:50|3800.9|3800.9|3800.9|3800.9|3800.9|3800.9|3800.9|3800.9|0
1646993640000|2022-03-11 10:14:00|3800.67|3800.67|3799.57|3799.57|3800.67|3800.67|3799.57|3799.57|0
1646993650000|2022-03-11 10:14:10|3799.48|3799.48|3799.48|3799.48|3799.48|3799.48|3799.48|3799.48|0
1646993660000|2022-03-11 10:14:20|3799.43|3799.43|3799.07|3799.07|3799.43|3799.43|3798.62|3798.62|0
1646993670000|2022-03-11 10:14:30|3798.98|3798.98|3798.98|3798.98|3798.98|3798.98|3798.98|3798.98|0
1646993680000|2022-03-11 10:14:40|3799.07|3799.07|3799.07|3799.07|3799.07|3799.07|3799.07|3799.07|0
1646993690000|2022-03-11 10:14:50|3798.76|3798.76|3797.83|3797.83|3798.76|3798.76|3797.83|3797.83|0
1646993700000|2022-03-11 10:15:00|3797.67|3797.67|3797.67|3797.67|3797.67|3797.67|3797.67|3797.67|0
1646993720000|2022-03-11 10:15:20|3797.36|3797.36|3797.52|3797.52|3797.52|3797.52|3797.36|3797.36|0
1646993730000|2022-03-11 10:15:30|3797.34|3797.34|3797.34|3797.34|3797.34|3797.34|3797.34|3797.34|0
1646993740000|2022-03-11 10:15:40|3797.49|3797.49|3799.2|3799.2|3799.2|3799.2|3797.49|3797.49|0
1646993750000|2022-03-11 10:15:50|3799.39|3799.39|3799.39|3799.39|3799.39|3799.39|3799.39|3799.39|0
1646993760000|2022-03-11 10:16:00|3799.45|3799.45|3799.91|3799.91|3799.91|3799.91|3799.45|3799.45|0
1646993770000|2022-03-11 10:16:10|3799.82|3799.82|3799.84|3799.84|3799.84|3799.84|3799.82|3799.82|0
1646993780000|2022-03-11 10:16:20|3799.54|3799.54|3799.54|3799.54|3799.54|3799.54|3799.54|3799.54|0
1646993790000|2022-03-11 10:16:30|3799.64|3799.64|3799.79|3799.79|3799.79|3799.79|3799.64|3799.64|0
1646993800000|2022-03-11 10:16:40|3799.71|3799.71|3800.58|3800.58|3800.58|3800.58|3799.65|3799.65|0
1646993810000|2022-03-11 10:16:50|3800.63|3800.63|3800.63|3800.63|3800.63|3800.63|3800.63|3800.63|0
1646993820000|2022-03-11 10:17:00|3800.73|3800.73|3800.79|3800.79|3801.16|3801.16|3800.73|3800.73|0
1646993830000|2022-03-11 10:17:10|3800.33|3800.33|3799.34|3799.34|3800.33|3800.33|3799.22|3799.22|0
1646993840000|2022-03-11 10:17:20|3799.4|3799.4|3800.1|3800.1|3800.1|3800.1|3799.3|3799.3|0
1646993850000|2022-03-11 10:17:30|3800.2|3800.2|3800.2|3800.2|3800.2|3800.2|3800.2|3800.2|0
1646993860000|2022-03-11 10:17:40|3800.04|3800.04|3800.04|3800.04|3800.04|3800.04|3800.04|3800.04|0
1646993870000|2022-03-11 10:17:50|3800.22|3800.22|3800.34|3800.34|3800.34|3800.34|3800.22|3800.22|0
1646993880000|2022-03-11 10:18:00|3800.4|3800.4|3800.4|3800.4|3800.4|3800.4|3800.4|3800.4|0
1646993900000|2022-03-11 10:18:20|3800.55|3800.55|3800.37|3800.37|3800.55|3800.55|3800.37|3800.37|0
1646993920000|2022-03-11 10:18:40|3800.46|3800.46|3800.69|3800.69|3800.69|3800.69|3800.46|3800.46|0
1646993930000|2022-03-11 10:18:50|3800.63|3800.63|3801.25|3801.25|3801.25|3801.25|3800.63|3800.63|0
1646993940000|2022-03-11 10:19:00|3801.37|3801.37|3801.58|3801.58|3801.58|3801.58|3801.1|3801.1|0
1646993950000|2022-03-11 10:19:10|3801.52|3801.52|3799.54|3799.54|3801.52|3801.52|3799.54|3799.54|0
1646993960000|2022-03-11 10:19:20|3799.44|3799.44|3799.44|3799.44|3799.44|3799.44|3799.44|3799.44|0
1646993970000|2022-03-11 10:19:30|3799.29|3799.29|3799.35|3799.35|3799.35|3799.35|3799.29|3799.29|0
1646993980000|2022-03-11 10:19:40|3799.04|3799.04|3797.79|3797.79|3799.04|3799.04|3797.64|3797.64|0
1646994000000|2022-03-11 10:20:00|3797.95|3797.95|3798.26|3798.26|3798.26|3798.26|3797.64|3797.64|0
1646994010000|2022-03-11 10:20:10|3798.57|3798.57|3798.57|3798.57|3798.57|3798.57|3798.57|3798.57|0
1646994050000|2022-03-11 10:20:50|3797.95|3797.95|3799.04|3799.04|3799.04|3799.04|3797.33|3797.33|0
1646994060000|2022-03-11 10:21:00|3799.08|3799.08|3799.17|3799.17|3799.17|3799.17|3799.08|3799.08|0
1646994070000|2022-03-11 10:21:10|3799.35|3799.35|3799.35|3799.35|3799.35|3799.35|3799.35|3799.35|0
1646994080000|2022-03-11 10:21:20|3799.28|3799.28|3799.28|3799.28|3799.28|3799.28|3799.28|3799.28|0
1646994090000|2022-03-11 10:21:30|3799.4|3799.4|3799.58|3799.58|3799.58|3799.58|3799.4|3799.4|0
1646994100000|2022-03-11 10:21:40|3798.96|3798.96|3799.58|3799.58|3799.58|3799.58|3798.96|3798.96|0
1646994110000|2022-03-11 10:21:50|3799.27|3799.27|3799.89|3799.89|3799.89|3799.89|3799.27|3799.27|0
1646994120000|2022-03-11 10:22:00|3800.05|3800.05|3799.58|3799.58|3800.05|3800.05|3799.58|3799.58|0
1646994130000|2022-03-11 10:22:10|3799.67|3799.67|3799.57|3799.57|3799.67|3799.67|3799.57|3799.57|0
1646994140000|2022-03-11 10:22:20|3799.48|3799.48|3799.48|3799.48|3799.48|3799.48|3799.48|3799.48|0
1646994150000|2022-03-11 10:22:30|3798.86|3798.86|3799.32|3799.32|3799.32|3799.32|3798.55|3798.55|0
1646994160000|2022-03-11 10:22:40|3799.37|3799.37|3799.01|3799.01|3799.37|3799.37|3799.01|3799.01|0
1646994170000|2022-03-11 10:22:50|3799.63|3799.63|3799.63|3799.63|3799.63|3799.63|3799.63|3799.63|0
1646994190000|2022-03-11 10:23:10|3799.94|3799.94|3800.09|3800.09|3800.09|3800.09|3799.94|3799.94|0
1646994200000|2022-03-11 10:23:20|3800.05|3800.05|3800.12|3800.12|3800.21|3800.21|3800.05|3800.05|0
1646994210000|2022-03-11 10:23:30|3799.66|3799.66|3799.57|3799.57|3799.66|3799.66|3799.57|3799.57|0
1646994220000|2022-03-11 10:23:40|3798.95|3798.95|3798.19|3798.19|3798.95|3798.95|3798.19|3798.19|0
1646994230000|2022-03-11 10:23:50|3798.07|3798.07|3797.85|3797.85|3798.07|3798.07|3797.85|3797.85|0
1646994240000|2022-03-11 10:24:00|3797.7|3797.7|3798.01|3798.01|3798.01|3798.01|3797.7|3797.7|0
1646994250000|2022-03-11 10:24:10|3797.94|3797.94|3797.94|3797.94|3797.94|3797.94|3797.94|3797.94|0
1646994260000|2022-03-11 10:24:20|3798.24|3798.24|3798.24|3798.24|3798.24|3798.24|3798.24|3798.24|0
1646994270000|2022-03-11 10:24:30|3798.4|3798.4|3798.4|3798.4|3798.4|3798.4|3798.4|3798.4|0
1646994280000|2022-03-11 10:24:40|3797.78|3797.78|3797.78|3797.78|3797.78|3797.78|3797.78|3797.78|0
1646994290000|2022-03-11 10:24:50|3798.09|3798.09|3798.09|3798.09|3798.09|3798.09|3798.09|3798.09|0
1646994300000|2022-03-11 10:25:00|3798.24|3798.24|3799.76|3799.76|3799.76|3799.76|3798.24|3798.24|0
1646994310000|2022-03-11 10:25:10|3799.58|3799.58|3799.98|3799.98|3799.98|3799.98|3799.58|3799.58|0
1646994320000|2022-03-11 10:25:20|3799.67|3799.67|3799.67|3799.67|3799.67|3799.67|3799.05|3799.05|0
1646994330000|2022-03-11 10:25:30|3799.98|3799.98|3799.18|3799.18|3799.98|3799.98|3799.18|3799.18|0
1646994340000|2022-03-11 10:25:40|3799.8|3799.8|3798.87|3798.87|3799.8|3799.8|3798.87|3798.87|0
1646994350000|2022-03-11 10:25:50|3798.69|3798.69|3798.85|3798.85|3798.85|3798.85|3798.69|3798.69|0
1646994360000|2022-03-11 10:26:00|3798.69|3798.69|3798.23|3798.23|3798.69|3798.69|3798.23|3798.23|0
1646994370000|2022-03-11 10:26:10|3798.38|3798.38|3798.7|3798.7|3798.7|3798.7|3798.38|3798.38|0
1646994390000|2022-03-11 10:26:30|3798.46|3798.46|3798.46|3798.46|3798.46|3798.46|3798.46|3798.46|0
1646994400000|2022-03-11 10:26:40|3799.08|3799.08|3799.7|3799.7|3799.7|3799.7|3799.08|3799.08|0
1646994410000|2022-03-11 10:26:50|3799.76|3799.76|3799.82|3799.82|3799.82|3799.82|3799.76|3799.76|0
1646994420000|2022-03-11 10:27:00|3800.13|3800.13|3799.47|3799.47|3800.43|3800.43|3799.47|3799.47|0
1646994430000|2022-03-11 10:27:10|3799.38|3799.38|3799.38|3799.38|3799.38|3799.38|3799.38|3799.38|0
1646994440000|2022-03-11 10:27:20|3799.42|3799.42|3799.92|3799.92|3799.92|3799.92|3799.42|3799.42|0
1646994450000|2022-03-11 10:27:30|3800.23|3800.23|3800.23|3800.23|3800.23|3800.23|3800.23|3800.23|0
1646994470000|2022-03-11 10:27:50|3799.92|3799.92|3799.77|3799.77|3799.92|3799.92|3799.15|3799.15|0
1646994480000|2022-03-11 10:28:00|3799.46|3799.46|3799.07|3799.07|3799.46|3799.46|3798.75|3798.75|0
1646994490000|2022-03-11 10:28:10|3799.22|3799.22|3797.4|3797.4|3799.22|3799.22|3797.2|3797.2|0
1646994500000|2022-03-11 10:28:20|3797.25|3797.25|3798.11|3798.11|3798.42|3798.42|3797.05|3797.05|0
1646994510000|2022-03-11 10:28:30|3797.8|3797.8|3797.61|3797.61|3797.8|3797.8|3797.61|3797.61|0
1646994520000|2022-03-11 10:28:40|3797.67|3797.67|3797.67|3797.67|3797.67|3797.67|3797.67|3797.67|0
1646994530000|2022-03-11 10:28:50|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|0
1646994540000|2022-03-11 10:29:00|3797.2|3797.2|3796.96|3796.96|3797.2|3797.2|3796.89|3796.89|0
1646994550000|2022-03-11 10:29:10|3797.06|3797.06|3797.06|3797.06|3797.21|3797.21|3797.06|3797.06|0
1646994560000|2022-03-11 10:29:20|3797.21|3797.21|3796.97|3796.97|3797.21|3797.21|3796.97|3796.97|0
1646994580000|2022-03-11 10:29:40|3797.13|3797.13|3798.06|3798.06|3798.06|3798.06|3797.13|3797.13|0
1646994590000|2022-03-11 10:29:50|3798.24|3798.24|3797.93|3797.93|3798.24|3798.24|3797.93|3797.93|0
1646994600000|2022-03-11 10:30:00|3798.02|3798.02|3798.18|3798.18|3798.18|3798.18|3798.02|3798.02|0
1646994610000|2022-03-11 10:30:10|3798.33|3798.33|3797.86|3797.86|3798.64|3798.64|3797.86|3797.86|0
1646994620000|2022-03-11 10:30:20|3798.02|3798.02|3799.26|3799.26|3799.26|3799.26|3798.02|3798.02|0
1646994630000|2022-03-11 10:30:30|3799.57|3799.57|3800.47|3800.47|3800.47|3800.47|3798.61|3798.61|0
1646994640000|2022-03-11 10:30:40|3800.4|3800.4|3801.31|3801.31|3801.31|3801.31|3800.37|3800.37|0
1646994650000|2022-03-11 10:30:50|3800.69|3800.69|3800.53|3800.53|3800.69|3800.69|3800.53|3800.53|0
1646994660000|2022-03-11 10:31:00|3800.62|3800.62|3800.13|3800.13|3800.62|3800.62|3800.13|3800.13|0
1646994670000|2022-03-11 10:31:10|3800.11|3800.11|3800.11|3800.11|3800.11|3800.11|3800.11|3800.11|0
1646994680000|2022-03-11 10:31:20|3799.92|3799.92|3799.92|3799.92|3799.92|3799.92|3799.92|3799.92|0
1646994690000|2022-03-11 10:31:30|3800.08|3800.08|3800.08|3800.08|3800.08|3800.08|3800.08|3800.08|0
1646994700000|2022-03-11 10:31:40|3799.77|3799.77|3799.4|3799.4|3799.77|3799.77|3799.15|3799.15|0
1646994710000|2022-03-11 10:31:50|3799.42|3799.42|3798.08|3798.08|3799.42|3799.42|3798.08|3798.08|0
1646994720000|2022-03-11 10:32:00|3797.93|3797.93|3797|3797|3797.93|3797.93|3797|3797|0
1646994730000|2022-03-11 10:32:10|3796.95|3796.95|3796.64|3796.64|3796.95|3796.95|3796.64|3796.64|0
1646994740000|2022-03-11 10:32:20|3797.26|3797.26|3797.56|3797.56|3797.56|3797.56|3797.26|3797.26|0
1646994770000|2022-03-11 10:32:50|3797.54|3797.54|3796.63|3796.63|3797.56|3797.56|3796.63|3796.63|0
1646994780000|2022-03-11 10:33:00|3796.54|3796.54|3796.45|3796.45|3796.54|3796.54|3796.27|3796.27|0
1646994790000|2022-03-11 10:33:10|3796.43|3796.43|3796.43|3796.43|3796.43|3796.43|3796.43|3796.43|0
1646994800000|2022-03-11 10:33:20|3796.15|3796.15|3796.57|3796.57|3796.57|3796.57|3795.96|3795.96|0
1646994810000|2022-03-11 10:33:30|3797.04|3797.04|3798.78|3798.78|3799.4|3799.4|3797.04|3797.04|0
1646994820000|2022-03-11 10:33:40|3798.89|3798.89|3799.03|3799.03|3799.03|3799.03|3798.89|3798.89|0
1646994830000|2022-03-11 10:33:50|3799.08|3799.08|3799.7|3799.7|3799.7|3799.7|3799.08|3799.08|0
1646994850000|2022-03-11 10:34:10|3800.01|3800.01|3800.35|3800.35|3800.35|3800.35|3800.01|3800.01|0
1646994860000|2022-03-11 10:34:20|3800.5|3800.5|3800.13|3800.13|3800.5|3800.5|3800.13|3800.13|0
1646994870000|2022-03-11 10:34:30|3800.28|3800.28|3800.28|3800.28|3800.28|3800.28|3800.28|3800.28|0
1646994880000|2022-03-11 10:34:40|3800.32|3800.32|3800.33|3800.33|3800.33|3800.33|3800.32|3800.32|0
1646994900000|2022-03-11 10:35:00|3800.51|3800.51|3800.51|3800.51|3800.51|3800.51|3800.51|3800.51|0
1646994910000|2022-03-11 10:35:10|3801.44|3801.44|3801.75|3801.75|3801.75|3801.75|3801.44|3801.44|0
1646994930000|2022-03-11 10:35:30|3801.29|3801.29|3801.1|3801.1|3801.46|3801.46|3800.94|3800.94|0
1646994940000|2022-03-11 10:35:40|3801.41|3801.41|3801.72|3801.72|3801.72|3801.72|3801.41|3801.41|0
1646994950000|2022-03-11 10:35:50|3801.95|3801.95|3801.95|3801.95|3801.95|3801.95|3801.95|3801.95|0
1646994960000|2022-03-11 10:36:00|3801.58|3801.58|3801.89|3801.89|3801.89|3801.89|3801.58|3801.58|0
1646994970000|2022-03-11 10:36:10|3802.08|3802.08|3802.77|3802.77|3802.85|3802.85|3802.08|3802.08|0
1646994980000|2022-03-11 10:36:20|3802.46|3802.46|3801.38|3801.38|3802.46|3802.46|3801.38|3801.38|0
1646994990000|2022-03-11 10:36:30|3801.57|3801.57|3801.52|3801.52|3801.57|3801.57|3801.21|3801.21|0
1646995000000|2022-03-11 10:36:40|3801.67|3801.67|3801.83|3801.83|3802.76|3802.76|3801.67|3801.67|0
1646995010000|2022-03-11 10:36:50|3801.92|3801.92|3802.2|3802.2|3802.2|3802.2|3801.92|3801.92|0
1646995020000|2022-03-11 10:37:00|3801.89|3801.89|3800.96|3800.96|3801.89|3801.89|3800.96|3800.96|0
1646995030000|2022-03-11 10:37:10|3801.02|3801.02|3801.02|3801.02|3801.64|3801.64|3801.02|3801.02|0
1646995040000|2022-03-11 10:37:20|3801.33|3801.33|3801.62|3801.62|3801.62|3801.62|3801.33|3801.33|0
1646995070000|2022-03-11 10:37:50|3801.31|3801.31|3801.65|3801.65|3801.65|3801.65|3801.29|3801.29|0
1646995090000|2022-03-11 10:38:10|3801.34|3801.34|3801.5|3801.5|3801.5|3801.5|3801.19|3801.19|0
1646995110000|2022-03-11 10:38:30|3801.34|3801.34|3799.19|3799.19|3801.34|3801.34|3799.19|3799.19|0
1646995120000|2022-03-11 10:38:40|3799.21|3799.21|3799.21|3799.21|3799.21|3799.21|3799.21|3799.21|0
1646995130000|2022-03-11 10:38:50|3799.03|3799.03|3799.15|3799.15|3799.15|3799.15|3799.03|3799.03|0
1646995150000|2022-03-11 10:39:10|3799.77|3799.77|3799.77|3799.77|3799.77|3799.77|3799.77|3799.77|0
1646995170000|2022-03-11 10:39:30|3800.08|3800.08|3800.08|3800.08|3800.08|3800.08|3800.08|3800.08|0
1646995180000|2022-03-11 10:39:40|3800.7|3800.7|3800.2|3800.2|3800.82|3800.82|3800.2|3800.2|0
1646995190000|2022-03-11 10:39:50|3800.04|3800.04|3800.47|3800.47|3800.47|3800.47|3799.91|3799.91|0
1646995200000|2022-03-11 10:40:00|3800.41|3800.41|3800.41|3800.41|3800.41|3800.41|3800.41|3800.41|0
1646995240000|2022-03-11 10:40:40|3799.48|3799.48|3799.63|3799.63|3799.63|3799.63|3799.48|3799.48|0
1646995250000|2022-03-11 10:40:50|3799.46|3799.46|3799.52|3799.52|3799.52|3799.52|3799.46|3799.46|0
1646995260000|2022-03-11 10:41:00|3799.58|3799.58|3800.2|3800.2|3800.2|3800.2|3799.58|3799.58|0
1646995280000|2022-03-11 10:41:20|3799.89|3799.89|3799.89|3799.89|3799.89|3799.89|3799.89|3799.89|0
1646995300000|2022-03-11 10:41:40|3799.91|3799.91|3799.78|3799.78|3799.93|3799.93|3799.78|3799.78|0
1646995320000|2022-03-11 10:42:00|3799.76|3799.76|3798.26|3798.26|3799.76|3799.76|3797.8|3797.8|0
1646995330000|2022-03-11 10:42:10|3798.15|3798.15|3797.97|3797.97|3798.15|3798.15|3797.97|3797.97|0
1646995340000|2022-03-11 10:42:20|3797.03|3797.03|3796.7|3796.7|3797.03|3797.03|3796.7|3796.7|0
1646995380000|2022-03-11 10:43:00|3796.75|3796.75|3796.72|3796.72|3796.75|3796.75|3796.72|3796.72|0
1646995400000|2022-03-11 10:43:20|3796.78|3796.78|3795.54|3795.54|3796.78|3796.78|3795.54|3795.54|0
1646995410000|2022-03-11 10:43:30|3795.69|3795.69|3795.85|3795.85|3795.85|3795.85|3795.69|3795.69|0
1646995440000|2022-03-11 10:44:00|3795.38|3795.38|3796|3796|3796|3796|3794.45|3794.45|0
1646995450000|2022-03-11 10:44:10|3796.63|3796.63|3796.53|3796.53|3796.63|3796.63|3796.53|3796.53|0
1646995460000|2022-03-11 10:44:20|3796.69|3796.69|3796.84|3796.84|3796.84|3796.84|3796.69|3796.69|0
1646995470000|2022-03-11 10:44:30|3796.88|3796.88|3796.97|3796.97|3797.16|3797.16|3796.88|3796.88|0
1646995490000|2022-03-11 10:44:50|3796.93|3796.93|3797.47|3797.47|3797.47|3797.47|3796.93|3796.93|0
1646995500000|2022-03-11 10:45:00|3797.16|3797.16|3796.98|3796.98|3797.16|3797.16|3796.98|3796.98|0
1646995520000|2022-03-11 10:45:20|3796.67|3796.67|3797.29|3797.29|3797.29|3797.29|3796.21|3796.21|0
1646995530000|2022-03-11 10:45:30|3797.39|3797.39|3798.6|3798.6|3798.6|3798.6|3797.39|3797.39|0
1646995540000|2022-03-11 10:45:40|3798.75|3798.75|3798.75|3798.75|3798.75|3798.75|3798.75|3798.75|0
1646995560000|2022-03-11 10:46:00|3798.13|3798.13|3798.13|3798.13|3798.13|3798.13|3798.13|3798.13|0
1646995570000|2022-03-11 10:46:10|3797.82|3797.82|3797.57|3797.57|3797.82|3797.82|3797.57|3797.57|0
1646995580000|2022-03-11 10:46:20|3796.89|3796.89|3796.56|3796.56|3796.89|3796.89|3796.21|3796.21|0
1646995590000|2022-03-11 10:46:30|3796.25|3796.25|3796.11|3796.11|3796.25|3796.25|3795.63|3795.63|0
1646995600000|2022-03-11 10:46:40|3796.13|3796.13|3796.17|3796.17|3796.17|3796.17|3796.13|3796.13|0
1646995610000|2022-03-11 10:46:50|3796.11|3796.11|3796.43|3796.43|3796.43|3796.43|3795.8|3795.8|0
1646995620000|2022-03-11 10:47:00|3796.58|3796.58|3797.81|3797.81|3797.81|3797.81|3796.58|3796.58|0
1646995630000|2022-03-11 10:47:10|3797.69|3797.69|3797.75|3797.75|3797.75|3797.75|3797.69|3797.69|0
1646995640000|2022-03-11 10:47:20|3797.4|3797.4|3797.34|3797.34|3797.4|3797.4|3797.34|3797.34|0
1646995650000|2022-03-11 10:47:30|3797.49|3797.49|3797.49|3797.49|3797.49|3797.49|3797.49|3797.49|0
1646995660000|2022-03-11 10:47:40|3798.12|3798.12|3798.12|3798.12|3798.12|3798.12|3798.12|3798.12|0
1646995670000|2022-03-11 10:47:50|3798.16|3798.16|3798.16|3798.16|3798.16|3798.16|3798.16|3798.16|0
1646995680000|2022-03-11 10:48:00|3798.31|3798.31|3798.63|3798.63|3798.63|3798.63|3798.29|3798.29|0
1646995690000|2022-03-11 10:48:10|3798.69|3798.69|3799.78|3799.78|3799.78|3799.78|3798.69|3798.69|0
1646995700000|2022-03-11 10:48:20|3799.47|3799.47|3799.47|3799.47|3799.47|3799.47|3799.47|3799.47|0
1646995710000|2022-03-11 10:48:30|3799.42|3799.42|3799.61|3799.61|3799.61|3799.61|3799.3|3799.3|0
1646995720000|2022-03-11 10:48:40|3799.92|3799.92|3799.92|3799.92|3799.92|3799.92|3799.92|3799.92|0
1646995730000|2022-03-11 10:48:50|3799.61|3799.61|3799.4|3799.4|3799.61|3799.61|3799.3|3799.3|0
1646995740000|2022-03-11 10:49:00|3799.71|3799.71|3799.77|3799.77|3799.77|3799.77|3799.71|3799.71|0
1646995750000|2022-03-11 10:49:10|3799.14|3799.14|3798.99|3798.99|3799.14|3799.14|3798.99|3798.99|0
1646995760000|2022-03-11 10:49:20|3798.68|3798.68|3798.68|3798.68|3798.68|3798.68|3798.68|3798.68|0
1646995770000|2022-03-11 10:49:30|3798.56|3798.56|3798.86|3798.86|3799.18|3799.18|3798.56|3798.56|0
1646995780000|2022-03-11 10:49:40|3798.71|3798.71|3798.4|3798.4|3798.71|3798.71|3798.4|3798.4|0
1646995790000|2022-03-11 10:49:50|3798.59|3798.59|3798.59|3798.59|3798.59|3798.59|3798.59|3798.59|0
1646995800000|2022-03-11 10:50:00|3798.31|3798.31|3798.22|3798.22|3798.31|3798.31|3798.22|3798.22|0
1646995820000|2022-03-11 10:50:20|3798.13|3798.13|3798.59|3798.59|3798.59|3798.59|3798.13|3798.13|0
1646995830000|2022-03-11 10:50:30|3798.71|3798.71|3798.22|3798.22|3798.71|3798.71|3798.22|3798.22|0
1646995840000|2022-03-11 10:50:40|3796.04|3796.04|3796.13|3796.13|3796.13|3796.13|3796.04|3796.04|0
1646995850000|2022-03-11 10:50:50|3796.29|3796.29|3795.67|3795.67|3796.29|3796.29|3795.67|3795.67|0
1646995860000|2022-03-11 10:51:00|3795.62|3795.62|3795.62|3795.62|3795.62|3795.62|3795.62|3795.62|0
1646995870000|2022-03-11 10:51:10|3795.68|3795.68|3795.63|3795.63|3795.68|3795.68|3795.63|3795.63|0
1646995880000|2022-03-11 10:51:20|3795.33|3795.33|3794.61|3794.61|3795.33|3795.33|3794.61|3794.61|0
1646995890000|2022-03-11 10:51:30|3794.92|3794.92|3796.79|3796.79|3796.79|3796.79|3794.92|3794.92|0
1646995900000|2022-03-11 10:51:40|3796.47|3796.47|3796.01|3796.01|3796.47|3796.47|3796.01|3796.01|0
1646995910000|2022-03-11 10:51:50|3795.73|3795.73|3795.22|3795.22|3795.73|3795.73|3795.22|3795.22|0
1646995920000|2022-03-11 10:52:00|3795.07|3795.07|3795.07|3795.07|3795.07|3795.07|3795.07|3795.07|0
1646995930000|2022-03-11 10:52:10|3794.97|3794.97|3794.97|3794.97|3794.97|3794.97|3794.97|3794.97|0
1646995940000|2022-03-11 10:52:20|3794.88|3794.88|3795.07|3795.07|3795.07|3795.07|3794.88|3794.88|0
1646995950000|2022-03-11 10:52:30|3794.97|3794.97|3795.04|3795.04|3795.04|3795.04|3794.88|3794.88|0
1646995960000|2022-03-11 10:52:40|3794.73|3794.73|3794.73|3794.73|3794.73|3794.73|3794.73|3794.73|0
1646995970000|2022-03-11 10:52:50|3792.24|3792.24|3793.02|3793.02|3793.02|3793.02|3792.24|3792.24|0
1646995980000|2022-03-11 10:53:00|3792.94|3792.94|3792.92|3792.92|3792.94|3792.94|3792.92|3792.92|0
1646995990000|2022-03-11 10:53:10|3792.87|3792.87|3792.59|3792.59|3793.02|3793.02|3792.53|3792.53|0
1646996010000|2022-03-11 10:53:30|3792.42|3792.42|3791.64|3791.64|3792.42|3792.42|3791.64|3791.64|0
1646996020000|2022-03-11 10:53:40|3791.48|3791.48|3791.15|3791.15|3791.48|3791.48|3791.15|3791.15|0
1646996030000|2022-03-11 10:53:50|3790.96|3790.96|3790.9|3790.9|3791.06|3791.06|3790.9|3790.9|0
1646996050000|2022-03-11 10:54:10|3790.28|3790.28|3790.19|3790.19|3790.28|3790.28|3790.19|3790.19|0
1646996060000|2022-03-11 10:54:20|3790.28|3790.28|3790.19|3790.19|3790.28|3790.28|3790.19|3790.19|0
1646996070000|2022-03-11 10:54:30|3789.97|3789.97|3789.44|3789.44|3789.97|3789.97|3789.35|3789.35|0
1646996080000|2022-03-11 10:54:40|3788.98|3788.98|3788.67|3788.67|3788.98|3788.98|3788.67|3788.67|0
1646996100000|2022-03-11 10:55:00|3788.76|3788.76|3788.76|3788.76|3788.76|3788.76|3788.76|3788.76|0
1646996110000|2022-03-11 10:55:10|3789.38|3789.38|3789.49|3789.49|3789.86|3789.86|3789.38|3789.38|0
1646996120000|2022-03-11 10:55:20|3788.87|3788.87|3788.17|3788.17|3788.91|3788.91|3788.17|3788.17|0
1646996150000|2022-03-11 10:55:50|3788.48|3788.48|3788.48|3788.48|3788.48|3788.48|3788.48|3788.48|0
1646996160000|2022-03-11 10:56:00|3788.52|3788.52|3788.78|3788.78|3789.15|3789.15|3788.52|3788.52|0
1646996170000|2022-03-11 10:56:10|3790.49|3790.49|3790.26|3790.26|3790.49|3790.49|3790.18|3790.18|0
1646996180000|2022-03-11 10:56:20|3790.54|3790.54|3790.95|3790.95|3790.95|3790.95|3790.54|3790.54|0
1646996190000|2022-03-11 10:56:30|3790.64|3790.64|3792.28|3792.28|3792.28|3792.28|3790.64|3790.64|0
1646996200000|2022-03-11 10:56:40|3792.47|3792.47|3792.52|3792.52|3792.52|3792.52|3792.47|3792.47|0
1646996210000|2022-03-11 10:56:50|3792.64|3792.64|3793.21|3793.21|3793.21|3793.21|3792.58|3792.58|0
1646996220000|2022-03-11 10:57:00|3792.89|3792.89|3792.18|3792.18|3792.89|3792.89|3792.18|3792.18|0
1646996230000|2022-03-11 10:57:10|3792.12|3792.12|3792.27|3792.27|3792.27|3792.27|3792.12|3792.12|0
1646996250000|2022-03-11 10:57:30|3792.36|3792.36|3792.36|3792.36|3792.36|3792.36|3792.36|3792.36|0
1646996260000|2022-03-11 10:57:40|3792.45|3792.45|3792.45|3792.45|3792.45|3792.45|3792.45|3792.45|0
1646996270000|2022-03-11 10:57:50|3792.41|3792.41|3792.37|3792.37|3792.41|3792.41|3792.37|3792.37|0
1646996280000|2022-03-11 10:58:00|3792.68|3792.68|3792.68|3792.68|3792.68|3792.68|3792.68|3792.68|0
1646996290000|2022-03-11 10:58:10|3792.37|3792.37|3792.37|3792.37|3792.37|3792.37|3792.37|3792.37|0
1646996300000|2022-03-11 10:58:20|3792.06|3792.06|3792.32|3792.32|3792.32|3792.32|3791.7|3791.7|0
1646996310000|2022-03-11 10:58:30|3792.14|3792.14|3792.22|3792.22|3792.26|3792.26|3792.14|3792.14|0
1646996320000|2022-03-11 10:58:40|3792.13|3792.13|3791.82|3791.82|3792.13|3792.13|3791.82|3791.82|0
1646996330000|2022-03-11 10:58:50|3791.7|3791.7|3791.79|3791.79|3792.07|3792.07|3791.7|3791.7|0
1646996340000|2022-03-11 10:59:00|3791.64|3791.64|3791.64|3791.64|3791.64|3791.64|3791.64|3791.64|0
1646996350000|2022-03-11 10:59:10|3791.33|3791.33|3791.33|3791.33|3791.33|3791.33|3791.33|3791.33|0
1646996360000|2022-03-11 10:59:20|3791.95|3791.95|3791.95|3791.95|3791.95|3791.95|3791.95|3791.95|0
1646996370000|2022-03-11 10:59:30|3791.83|3791.83|3791.71|3791.71|3792.33|3792.33|3791.71|3791.71|0
1646996380000|2022-03-11 10:59:40|3791.87|3791.87|3791.56|3791.56|3791.87|3791.87|3791.4|3791.4|0
1646996390000|2022-03-11 10:59:50|3791.28|3791.28|3790.87|3790.87|3791.28|3791.28|3790.72|3790.72|0
1646996400000|2022-03-11 11:00:00|3790.72|3790.72|3791.33|3791.33|3791.33|3791.33|3790.72|3790.72|0
1646996410000|2022-03-11 11:00:10|3791.49|3791.49|3792.36|3792.36|3792.36|3792.36|3791.49|3791.49|0
1646996420000|2022-03-11 11:00:20|3791.74|3791.74|3791.27|3791.27|3791.74|3791.74|3791.27|3791.27|0
1646996430000|2022-03-11 11:00:30|3791.32|3791.32|3791.66|3791.66|3791.66|3791.66|3791.32|3791.32|0
1646996440000|2022-03-11 11:00:40|3791.35|3791.35|3789.87|3789.87|3791.35|3791.35|3789.87|3789.87|0
1646996450000|2022-03-11 11:00:50|3789.81|3789.81|3789.71|3789.71|3789.81|3789.81|3789.71|3789.71|0
1646996460000|2022-03-11 11:01:00|3790.65|3790.65|3790.78|3790.78|3790.88|3790.88|3790.65|3790.65|0
1646996470000|2022-03-11 11:01:10|3790.7|3790.7|3790.58|3790.58|3790.7|3790.7|3790.58|3790.58|0
1646996490000|2022-03-11 11:01:30|3790.73|3790.73|3790.73|3790.73|3790.73|3790.73|3790.73|3790.73|0
1646996500000|2022-03-11 11:01:40|3790.89|3790.89|3791.07|3791.07|3791.26|3791.26|3790.89|3790.89|0
1646996540000|2022-03-11 11:02:20|3790.77|3790.77|3788.96|3788.96|3790.77|3790.77|3788.96|3788.96|0
1646996550000|2022-03-11 11:02:30|3788.78|3788.78|3788.47|3788.47|3788.78|3788.78|3788.47|3788.47|0
1646996560000|2022-03-11 11:02:40|3788.62|3788.62|3788.54|3788.54|3788.7|3788.7|3788.54|3788.54|0
1646996570000|2022-03-11 11:02:50|3789.16|3789.16|3789.5|3789.5|3789.88|3789.88|3789.16|3789.16|0
1646996580000|2022-03-11 11:03:00|3789.61|3789.61|3790.1|3790.1|3790.1|3790.1|3789.61|3789.61|0
1646996590000|2022-03-11 11:03:10|3790.19|3790.19|3790.19|3790.19|3790.19|3790.19|3790.19|3790.19|0
1646996600000|2022-03-11 11:03:20|3790.01|3790.01|3790.01|3790.01|3790.01|3790.01|3790.01|3790.01|0
1646996610000|2022-03-11 11:03:30|3790.13|3790.13|3787.99|3787.99|3790.19|3790.19|3787.99|3787.99|0
1646996620000|2022-03-11 11:03:40|3787.83|3787.83|3787.81|3787.81|3787.83|3787.83|3787.66|3787.66|0
1646996630000|2022-03-11 11:03:50|3787.5|3787.5|3786.49|3786.49|3787.5|3787.5|3786.49|3786.49|0
1646996640000|2022-03-11 11:04:00|3786.21|3786.21|3786.15|3786.15|3786.21|3786.21|3786.15|3786.15|0
1646996650000|2022-03-11 11:04:10|3786.33|3786.33|3786.07|3786.07|3786.33|3786.33|3786.02|3786.02|0
1646996660000|2022-03-11 11:04:20|3786.17|3786.17|3786.29|3786.29|3786.29|3786.29|3786.17|3786.17|0
1646996670000|2022-03-11 11:04:30|3786.05|3786.05|3786.05|3786.05|3786.05|3786.05|3786.05|3786.05|0
1646996680000|2022-03-11 11:04:40|3785.96|3785.96|3785.72|3785.72|3785.96|3785.96|3785.72|3785.72|0
1646996700000|2022-03-11 11:05:00|3785.41|3785.41|3785.28|3785.28|3785.41|3785.41|3785.28|3785.28|0
1646996720000|2022-03-11 11:05:20|3784.66|3784.66|3784.66|3784.66|3784.66|3784.66|3784.66|3784.66|0
1646996730000|2022-03-11 11:05:30|3785.28|3785.28|3785.44|3785.44|3785.44|3785.44|3785.28|3785.28|0
1646996740000|2022-03-11 11:05:40|3785.61|3785.61|3785.52|3785.52|3785.61|3785.61|3785.52|3785.52|0
1646996750000|2022-03-11 11:05:50|3785.48|3785.48|3785.68|3785.68|3785.68|3785.68|3785.48|3785.48|0
1646996760000|2022-03-11 11:06:00|3785.77|3785.77|3786.01|3786.01|3786.01|3786.01|3785.77|3785.77|0
1646996770000|2022-03-11 11:06:10|3785.85|3785.85|3785.85|3785.85|3785.85|3785.85|3785.85|3785.85|0
1646996780000|2022-03-11 11:06:20|3786.04|3786.04|3787.33|3787.33|3787.33|3787.33|3786.04|3786.04|0
1646996790000|2022-03-11 11:06:30|3787.21|3787.21|3787.21|3787.21|3787.21|3787.21|3787.21|3787.21|0
1646996800000|2022-03-11 11:06:40|3788.14|3788.14|3788.76|3788.76|3788.76|3788.76|3788.14|3788.14|0
1646996810000|2022-03-11 11:06:50|3788.7|3788.7|3789.7|3789.7|3789.7|3789.7|3788.7|3788.7|0
1646996820000|2022-03-11 11:07:00|3789.69|3789.69|3789.38|3789.38|3789.69|3789.69|3789.38|3789.38|0
1646996840000|2022-03-11 11:07:20|3790|3790|3790.31|3790.31|3790.31|3790.31|3790|3790|0
1646996860000|2022-03-11 11:07:40|3790.35|3790.35|3790.39|3790.39|3790.39|3790.39|3790.35|3790.35|0
1646996870000|2022-03-11 11:07:50|3790.54|3790.54|3790.42|3790.42|3790.54|3790.54|3790.42|3790.42|0
1646996880000|2022-03-11 11:08:00|3791.04|3791.04|3790.73|3790.73|3791.04|3791.04|3790.73|3790.73|0
1646996890000|2022-03-11 11:08:10|3790.58|3790.58|3790.16|3790.16|3790.58|3790.58|3790.08|3790.08|0
1646996900000|2022-03-11 11:08:20|3790.22|3790.22|3790.22|3790.22|3790.22|3790.22|3790.22|3790.22|0
1646996910000|2022-03-11 11:08:30|3789.91|3789.91|3789.91|3789.91|3789.91|3789.91|3789.76|3789.76|0
1646996920000|2022-03-11 11:08:40|3790.03|3790.03|3790.07|3790.07|3790.07|3790.07|3789.88|3789.88|0
1646996930000|2022-03-11 11:08:50|3789.79|3789.79|3789.33|3789.33|3789.79|3789.79|3789.33|3789.33|0
1646996940000|2022-03-11 11:09:00|3789.52|3789.52|3789.76|3789.76|3789.76|3789.76|3789.52|3789.52|0
1646996960000|2022-03-11 11:09:20|3789.45|3789.45|3789.35|3789.35|3789.45|3789.45|3788.83|3788.83|0
1646996970000|2022-03-11 11:09:30|3789.41|3789.41|3789.84|3789.84|3789.84|3789.84|3789.41|3789.41|0
1646996980000|2022-03-11 11:09:40|3789.9|3789.9|3789.98|3789.98|3789.98|3789.98|3789.86|3789.86|0
1646996990000|2022-03-11 11:09:50|3790.09|3790.09|3790.09|3790.09|3790.09|3790.09|3790.09|3790.09|0
1646997000000|2022-03-11 11:10:00|3790.15|3790.15|3791.48|3791.48|3791.48|3791.48|3790.15|3790.15|0
1646997010000|2022-03-11 11:10:10|3791.6|3791.6|3791.4|3791.4|3791.6|3791.6|3791.28|3791.28|0
1646997020000|2022-03-11 11:10:20|3791.34|3791.34|3790.88|3790.88|3791.5|3791.5|3790.88|3790.88|0
1646997030000|2022-03-11 11:10:30|3791.19|3791.19|3789.79|3789.79|3791.19|3791.19|3789.79|3789.79|0
1646997040000|2022-03-11 11:10:40|3789.9|3789.9|3789.96|3789.96|3789.96|3789.96|3789.9|3789.9|0
1646997050000|2022-03-11 11:10:50|3789.81|3789.81|3789.36|3789.36|3790.43|3790.43|3789.05|3789.05|0
1646997060000|2022-03-11 11:11:00|3789.82|3789.82|3787.96|3787.96|3789.82|3789.82|3787.96|3787.96|0
1646997070000|2022-03-11 11:11:10|3787.03|3787.03|3787.03|3787.03|3787.03|3787.03|3787.03|3787.03|0
1646997080000|2022-03-11 11:11:20|3787.65|3787.65|3787.65|3787.65|3787.65|3787.65|3787.65|3787.65|0
1646997090000|2022-03-11 11:11:30|3787.09|3787.09|3787.09|3787.09|3787.09|3787.09|3787.09|3787.09|0
1646997100000|2022-03-11 11:11:40|3787.19|3787.19|3785.64|3785.64|3787.65|3787.65|3785.64|3785.64|0
1646997110000|2022-03-11 11:11:50|3785.48|3785.48|3785.17|3785.17|3785.48|3785.48|3785.17|3785.17|0
1646997120000|2022-03-11 11:12:00|3784.86|3784.86|3785.17|3785.17|3785.17|3785.17|3784.86|3784.86|0
1646997130000|2022-03-11 11:12:10|3785.48|3785.48|3786.17|3786.17|3786.17|3786.17|3785.39|3785.39|0
1646997140000|2022-03-11 11:12:20|3786.32|3786.32|3786.32|3786.32|3786.32|3786.32|3786.32|3786.32|0
1646997170000|2022-03-11 11:12:50|3786.36|3786.36|3787.35|3787.35|3787.35|3787.35|3786.36|3786.36|0
1646997180000|2022-03-11 11:13:00|3787.25|3787.25|3787.18|3787.18|3787.25|3787.25|3787.18|3787.18|0
1646997190000|2022-03-11 11:13:10|3786.56|3786.56|3786.56|3786.56|3786.56|3786.56|3786.56|3786.56|0
1646997200000|2022-03-11 11:13:20|3787.02|3787.02|3786.9|3786.9|3787.02|3787.02|3786.9|3786.9|0
1646997210000|2022-03-11 11:13:30|3787.52|3787.52|3787.77|3787.77|3787.77|3787.77|3787.52|3787.52|0
1646997220000|2022-03-11 11:13:40|3787.68|3787.68|3787.37|3787.37|3787.68|3787.68|3787.37|3787.37|0
1646997230000|2022-03-11 11:13:50|3787.27|3787.27|3788.22|3788.22|3788.22|3788.22|3786.97|3786.97|0
1646997240000|2022-03-11 11:14:00|3788.03|3788.03|3788.19|3788.19|3788.19|3788.19|3788.03|3788.03|0
1646997250000|2022-03-11 11:14:10|3787.88|3787.88|3787.88|3787.88|3787.88|3787.88|3787.88|3787.88|0
1646997280000|2022-03-11 11:14:40|3787.99|3787.99|3787.99|3787.99|3787.99|3787.99|3787.99|3787.99|0
1646997290000|2022-03-11 11:14:50|3788.62|3788.62|3788.6|3788.6|3788.66|3788.66|3788.6|3788.6|0
1646997300000|2022-03-11 11:15:00|3789.06|3789.06|3789.06|3789.06|3789.06|3789.06|3789.06|3789.06|0
1646997310000|2022-03-11 11:15:10|3789.22|3789.22|3789.82|3789.82|3789.82|3789.82|3789.22|3789.22|0
1646997320000|2022-03-11 11:15:20|3790.12|3790.12|3790.12|3790.12|3790.12|3790.12|3790.12|3790.12|0
1646997340000|2022-03-11 11:15:40|3790.44|3790.44|3791.06|3791.06|3791.06|3791.06|3790.44|3790.44|0
1646997350000|2022-03-11 11:15:50|3790.96|3790.96|3791.12|3791.12|3791.12|3791.12|3790.96|3790.96|0
1646997360000|2022-03-11 11:16:00|3791|3791|3790.81|3790.81|3791|3791|3790.81|3790.81|0
1646997380000|2022-03-11 11:16:20|3790.51|3790.51|3790.66|3790.66|3790.66|3790.66|3790.51|3790.51|0
1646997400000|2022-03-11 11:16:40|3790.49|3790.49|3790.53|3790.53|3790.53|3790.53|3790.49|3790.49|0
1646997410000|2022-03-11 11:16:50|3790.23|3790.23|3790.41|3790.41|3790.41|3790.41|3790.23|3790.23|0
1646997420000|2022-03-11 11:17:00|3790.5|3790.5|3790.5|3790.5|3790.5|3790.5|3790.38|3790.38|0
1646997440000|2022-03-11 11:17:20|3790.61|3790.61|3790.61|3790.61|3790.61|3790.61|3790.61|3790.61|0
1646997460000|2022-03-11 11:17:40|3790.43|3790.43|3789.81|3789.81|3790.43|3790.43|3789.81|3789.81|0
1646997480000|2022-03-11 11:18:00|3789.96|3789.96|3790.2|3790.2|3790.2|3790.2|3789.96|3789.96|0
1646997490000|2022-03-11 11:18:10|3790.08|3790.08|3789.62|3789.62|3790.08|3790.08|3789.62|3789.62|0
1646997500000|2022-03-11 11:18:20|3789.93|3789.93|3791.48|3791.48|3791.48|3791.48|3789.93|3789.93|0
1646997510000|2022-03-11 11:18:30|3791.52|3791.52|3791.52|3791.52|3791.52|3791.52|3791.52|3791.52|0
1646997530000|2022-03-11 11:18:50|3791.64|3791.64|3791.64|3791.64|3791.64|3791.64|3791.64|3791.64|0
1646997540000|2022-03-11 11:19:00|3791.95|3791.95|3793.07|3793.07|3793.07|3793.07|3791.95|3791.95|0
1646997550000|2022-03-11 11:19:10|3792.45|3792.45|3792.45|3792.45|3792.45|3792.45|3792.45|3792.45|0
1646997580000|2022-03-11 11:19:40|3792.17|3792.17|3791.5|3791.5|3792.17|3792.17|3791.5|3791.5|0
1646997600000|2022-03-11 11:20:00|3791.68|3791.68|3791.04|3791.04|3791.73|3791.73|3790.8|3790.8|0
1646997610000|2022-03-11 11:20:10|3790.89|3790.89|3790.89|3790.89|3790.89|3790.89|3790.89|3790.89|0
1646997620000|2022-03-11 11:20:20|3790.77|3790.77|3790.65|3790.65|3790.77|3790.77|3790.59|3790.59|0
1646997630000|2022-03-11 11:20:30|3790.34|3790.34|3791.12|3791.12|3791.12|3791.12|3790.34|3790.34|0
1646997650000|2022-03-11 11:20:50|3791.31|3791.31|3791.31|3791.31|3791.31|3791.31|3791.31|3791.31|0
1646997660000|2022-03-11 11:21:00|3790.99|3790.99|3790.99|3790.99|3790.99|3790.99|3790.99|3790.99|0
1646997680000|2022-03-11 11:21:20|3791.15|3791.15|3791.15|3791.15|3791.15|3791.15|3791.15|3791.15|0
1646997690000|2022-03-11 11:21:30|3791.46|3791.46|3791.77|3791.77|3791.77|3791.77|3791.46|3791.46|0
1646997700000|2022-03-11 11:21:40|3792.08|3792.08|3792.08|3792.08|3792.08|3792.08|3792.08|3792.08|0
1646997710000|2022-03-11 11:21:50|3792.02|3792.02|3792.08|3792.08|3792.08|3792.08|3792.02|3792.02|0
1646997720000|2022-03-11 11:22:00|3792.23|3792.23|3792.23|3792.23|3792.23|3792.23|3792.23|3792.23|0
1646997730000|2022-03-11 11:22:10|3792.47|3792.47|3792.67|3792.67|3792.67|3792.67|3792.47|3792.47|0
1646997740000|2022-03-11 11:22:20|3792.2|3792.2|3791.61|3791.61|3792.23|3792.23|3791.61|3791.61|0
1646997750000|2022-03-11 11:22:30|3791.78|3791.78|3792.25|3792.25|3792.25|3792.25|3791.78|3791.78|0
1646997760000|2022-03-11 11:22:40|3792.09|3792.09|3791.98|3791.98|3792.09|3792.09|3791.98|3791.98|0
1646997770000|2022-03-11 11:22:50|3792.07|3792.07|3792.03|3792.03|3792.07|3792.07|3792.03|3792.03|0
1646997780000|2022-03-11 11:23:00|3791.87|3791.87|3791.66|3791.66|3791.87|3791.87|3791.66|3791.66|0
1646997790000|2022-03-11 11:23:10|3791.57|3791.57|3791.39|3791.39|3791.57|3791.57|3791.39|3791.39|0
1646997800000|2022-03-11 11:23:20|3791.58|3791.58|3792.24|3792.24|3792.55|3792.55|3791.58|3791.58|0
1646997810000|2022-03-11 11:23:30|3792.39|3792.39|3800.67|3800.67|3801.29|3801.29|3792.39|3792.39|0
1646997820000|2022-03-11 11:23:40|3800.99|3800.99|3810.61|3810.61|3810.76|3810.76|3800.99|3800.99|0
1646997830000|2022-03-11 11:23:50|3810.34|3810.34|3817.72|3817.72|3817.72|3817.72|3810.3|3810.3|0
1646997840000|2022-03-11 11:24:00|3817.56|3817.56|3817.12|3817.12|3817.71|3817.71|3813.29|3813.29|0
1646997850000|2022-03-11 11:24:10|3817.27|3817.27|3820.72|3820.72|3821.64|3821.64|3816.34|3816.34|0
1646997860000|2022-03-11 11:24:20|3819.78|3819.78|3819.06|3819.06|3819.78|3819.78|3818.19|3818.19|0
1646997870000|2022-03-11 11:24:30|3820.3|3820.3|3818.52|3818.52|3820.3|3820.3|3817.06|3817.06|0
1646997880000|2022-03-11 11:24:40|3819.77|3819.77|3817.1|3817.1|3820.67|3820.67|3817.1|3817.1|0
1646997890000|2022-03-11 11:24:50|3816.79|3816.79|3813.72|3813.72|3817.77|3817.77|3813.72|3813.72|0
1646997900000|2022-03-11 11:25:00|3813.48|3813.48|3813.34|3813.34|3813.52|3813.52|3812.62|3812.62|0
1646997910000|2022-03-11 11:25:10|3812.4|3812.4|3815.86|3815.86|3816.49|3816.49|3810.67|3810.67|0
1646997920000|2022-03-11 11:25:20|3813.65|3813.65|3813.66|3813.66|3814.6|3814.6|3812.34|3812.34|0
1646997930000|2022-03-11 11:25:30|3813.2|3813.2|3812.97|3812.97|3814.19|3814.19|3811.11|3811.11|0
1646997940000|2022-03-11 11:25:40|3813.02|3813.02|3814.97|3814.97|3815.27|3815.27|3812.57|3812.57|0
1646997950000|2022-03-11 11:25:50|3815.12|3815.12|3815.2|3815.2|3815.2|3815.2|3815.12|3815.12|0
1646997960000|2022-03-11 11:26:00|3816.76|3816.76|3818.93|3818.93|3821.1|3821.1|3816.76|3816.76|0
1646997970000|2022-03-11 11:26:10|3819.24|3819.24|3824.9|3824.9|3825.52|3825.52|3819.24|3819.24|0
1646997980000|2022-03-11 11:26:20|3824.75|3824.75|3827.87|3827.87|3828.21|3828.21|3824.75|3824.75|0
1646997990000|2022-03-11 11:26:30|3827.56|3827.56|3832.79|3832.79|3832.79|3832.79|3826.77|3826.77|0
1646998000000|2022-03-11 11:26:40|3832.17|3832.17|3834.49|3834.49|3836.06|3836.06|3832.17|3832.17|0
1646998010000|2022-03-11 11:26:50|3833.86|3833.86|3837.59|3837.59|3838.73|3838.73|3833.17|3833.17|0
1646998020000|2022-03-11 11:27:00|3837.74|3837.74|3830.48|3830.48|3837.74|3837.74|3830.01|3830.01|0
1646998030000|2022-03-11 11:27:10|3830.5|3830.5|3819.07|3819.07|3830.55|3830.55|3819.07|3819.07|0
1646998040000|2022-03-11 11:27:20|3816.89|3816.89|3812.81|3812.81|3816.89|3816.89|3810.83|3810.83|0
1646998050000|2022-03-11 11:27:30|3810.94|3810.94|3810.26|3810.26|3810.94|3810.94|3807.81|3807.81|0
1646998060000|2022-03-11 11:27:40|3810.17|3810.17|3811.71|3811.71|3813.11|3813.11|3806.86|3806.86|0
1646998070000|2022-03-11 11:27:50|3811.09|3811.09|3808.85|3808.85|3811.3|3811.3|3807.16|3807.16|0
1646998080000|2022-03-11 11:28:00|3808.07|3808.07|3807.03|3807.03|3809.95|3809.95|3805.05|3805.05|0
1646998090000|2022-03-11 11:28:10|3807.19|3807.19|3806.16|3806.16|3807.41|3807.41|3806.16|3806.16|0
1646998100000|2022-03-11 11:28:20|3805.85|3805.85|3803.46|3803.46|3806.47|3806.47|3803.46|3803.46|0
1646998110000|2022-03-11 11:28:30|3804.4|3804.4|3804.24|3804.24|3804.86|3804.86|3804.24|3804.24|0
1646998120000|2022-03-11 11:28:40|3803.78|3803.78|3803.2|3803.2|3806.77|3806.77|3801|3801|0
1646998130000|2022-03-11 11:28:50|3802.58|3802.58|3804.45|3804.45|3804.76|3804.76|3801.5|3801.5|0
1646998140000|2022-03-11 11:29:00|3805|3805|3800.21|3800.21|3806.33|3806.33|3800.21|3800.21|0
1646998150000|2022-03-11 11:29:10|3800.36|3800.36|3804.92|3804.92|3804.92|3804.92|3800.36|3800.36|0
1646998160000|2022-03-11 11:29:20|3805.1|3805.1|3806.57|3806.57|3806.98|3806.98|3805.1|3805.1|0
1646998170000|2022-03-11 11:29:30|3806.88|3806.88|3808.44|3808.44|3808.9|3808.9|3806.88|3806.88|0
1646998180000|2022-03-11 11:29:40|3808.48|3808.48|3807.86|3807.86|3808.79|3808.79|3807.86|3807.86|0
1646998190000|2022-03-11 11:29:50|3809.41|3809.41|3810.56|3810.56|3811.33|3811.33|3809.41|3809.41|0
1646998200000|2022-03-11 11:30:00|3809.94|3809.94|3809.28|3809.28|3811.33|3811.33|3809.28|3809.28|0
1646998210000|2022-03-11 11:30:10|3808.66|3808.66|3807.11|3807.11|3808.66|3808.66|3805.55|3805.55|0
1646998220000|2022-03-11 11:30:20|3807.34|3807.34|3805.79|3805.79|3807.34|3807.34|3804.55|3804.55|0
1646998230000|2022-03-11 11:30:30|3805.64|3805.64|3805.2|3805.2|3807.22|3807.22|3804.58|3804.58|0
1646998240000|2022-03-11 11:30:40|3806.13|3806.13|3809.9|3809.9|3809.9|3809.9|3806.13|3806.13|0
1646998250000|2022-03-11 11:30:50|3809.27|3809.27|3806.26|3806.26|3809.27|3809.27|3806.26|3806.26|0
1646998260000|2022-03-11 11:31:00|3806.88|3806.88|3805.68|3805.68|3806.92|3806.92|3804.12|3804.12|0
1646998270000|2022-03-11 11:31:10|3805.99|3805.99|3809.68|3809.68|3809.68|3809.68|3805.99|3805.99|0
1646998280000|2022-03-11 11:31:20|3809.4|3809.4|3808.19|3808.19|3809.4|3809.4|3807.7|3807.7|0
1646998290000|2022-03-11 11:31:30|3809.12|3809.12|3806.73|3806.73|3809.12|3809.12|3806.73|3806.73|0
1646998300000|2022-03-11 11:31:40|3807.36|3807.36|3809.12|3809.12|3810.37|3810.37|3807.05|3807.05|0
1646998310000|2022-03-11 11:31:50|3809.74|3809.74|3809.9|3809.9|3810.11|3810.11|3809.12|3809.12|0
1646998320000|2022-03-11 11:32:00|3810.06|3810.06|3813.53|3813.53|3814.03|3814.03|3810.06|3810.06|0
1646998330000|2022-03-11 11:32:10|3813.22|3813.22|3811.95|3811.95|3813.22|3813.22|3811.83|3811.83|0
1646998340000|2022-03-11 11:32:20|3812.26|3812.26|3814.37|3814.37|3814.68|3814.68|3812.26|3812.26|0
1646998350000|2022-03-11 11:32:30|3814.06|3814.06|3811.64|3811.64|3814.06|3814.06|3811.64|3811.64|0
1646998360000|2022-03-11 11:32:40|3811.27|3811.27|3809.05|3809.05|3811.27|3811.27|3809.05|3809.05|0
1646998370000|2022-03-11 11:32:50|3810.45|3810.45|3811.1|3811.1|3811.1|3811.1|3809.67|3809.67|0
1646998380000|2022-03-11 11:33:00|3811.56|3811.56|3813.99|3813.99|3814.45|3814.45|3811.56|3811.56|0
1646998390000|2022-03-11 11:33:10|3814.3|3814.3|3817.85|3817.85|3817.85|3817.85|3814.3|3814.3|0
1646998400000|2022-03-11 11:33:20|3818.16|3818.16|3817.26|3817.26|3818.88|3818.88|3817.26|3817.26|0
1646998410000|2022-03-11 11:33:30|3816.95|3816.95|3817.68|3817.68|3817.68|3817.68|3815.36|3815.36|0
1646998420000|2022-03-11 11:33:40|3818.3|3818.3|3822.18|3822.18|3822.18|3822.18|3817.99|3817.99|0
1646998430000|2022-03-11 11:33:50|3823.26|3823.26|3823.26|3823.26|3823.26|3823.26|3823.26|3823.26|0
1646998440000|2022-03-11 11:34:00|3823.89|3823.89|3824.62|3824.62|3824.87|3824.87|3823.07|3823.07|0
1646998450000|2022-03-11 11:34:10|3825.71|3825.71|3825.55|3825.55|3825.71|3825.71|3825.55|3825.55|0
1646998460000|2022-03-11 11:34:20|3825.72|3825.72|3824.33|3824.33|3825.72|3825.72|3824.01|3824.01|0
1646998470000|2022-03-11 11:34:30|3822.24|3822.24|3821.62|3821.62|3822.24|3822.24|3821.62|3821.62|0
1646998490000|2022-03-11 11:34:50|3821.56|3821.56|3821.56|3821.56|3821.56|3821.56|3821.56|3821.56|0
1646998500000|2022-03-11 11:35:00|3821.87|3821.87|3821.87|3821.87|3821.87|3821.87|3821.87|3821.87|0
1646998510000|2022-03-11 11:35:10|3821.64|3821.64|3818.92|3818.92|3821.64|3821.64|3818.77|3818.77|0
1646998520000|2022-03-11 11:35:20|3818.77|3818.77|3818.79|3818.79|3819.56|3819.56|3818.77|3818.77|0
1646998530000|2022-03-11 11:35:30|3819.25|3819.25|3819.31|3819.31|3819.41|3819.41|3819.16|3819.16|0
1646998540000|2022-03-11 11:35:40|3819.78|3819.78|3819.78|3819.78|3820.4|3820.4|3819.78|3819.78|0
1646998550000|2022-03-11 11:35:50|3819.47|3819.47|3819.62|3819.62|3819.62|3819.62|3819.47|3819.47|0
1646998560000|2022-03-11 11:36:00|3819.16|3819.16|3820.64|3820.64|3820.64|3820.64|3819.16|3819.16|0
1646998570000|2022-03-11 11:36:10|3821.44|3821.44|3821.57|3821.57|3822.69|3822.69|3821.44|3821.44|0
1646998580000|2022-03-11 11:36:20|3821.33|3821.33|3823.29|3823.29|3823.29|3823.29|3820.96|3820.96|0
1646998590000|2022-03-11 11:36:30|3822.98|3822.98|3822.06|3822.06|3822.98|3822.98|3821.44|3821.44|0
1646998600000|2022-03-11 11:36:40|3821.13|3821.13|3820.51|3820.51|3821.13|3821.13|3820.51|3820.51|0
1646998610000|2022-03-11 11:36:50|3820.31|3820.31|3818.16|3818.16|3820.31|3820.31|3818.16|3818.16|0
1646998620000|2022-03-11 11:37:00|3818.47|3818.47|3818.22|3818.22|3818.53|3818.53|3817.82|3817.82|0
1646998630000|2022-03-11 11:37:10|3818.37|3818.37|3817.23|3817.23|3818.37|3818.37|3817.07|3817.07|0
1646998640000|2022-03-11 11:37:20|3816.6|3816.6|3814.5|3814.5|3816.6|3816.6|3814.5|3814.5|0
1646998650000|2022-03-11 11:37:30|3814.33|3814.33|3815.67|3815.67|3815.67|3815.67|3814.23|3814.23|0
1646998660000|2022-03-11 11:37:40|3815.98|3815.98|3816.73|3816.73|3818.46|3818.46|3815.98|3815.98|0
1646998670000|2022-03-11 11:37:50|3817.04|3817.04|3816.11|3816.11|3817.04|3817.04|3816.11|3816.11|0
1646998680000|2022-03-11 11:38:00|3817.04|3817.04|3816.22|3816.22|3817.04|3817.04|3815.65|3815.65|0
1646998690000|2022-03-11 11:38:10|3816.16|3816.16|3814.81|3814.81|3816.16|3816.16|3814.81|3814.81|0
1646998700000|2022-03-11 11:38:20|3815.44|3815.44|3814.94|3814.94|3815.44|3815.44|3814.94|3814.94|0
1646998710000|2022-03-11 11:38:30|3815.09|3815.09|3814.9|3814.9|3816.02|3816.02|3814.63|3814.63|0
1646998720000|2022-03-11 11:38:40|3815.21|3815.21|3815.06|3815.06|3815.21|3815.21|3814.67|3814.67|0
1646998730000|2022-03-11 11:38:50|3815.38|3815.38|3815.56|3815.56|3815.56|3815.56|3815.38|3815.38|0
1646998740000|2022-03-11 11:39:00|3815.87|3815.87|3814.96|3814.96|3815.87|3815.87|3814.83|3814.83|0
1646998750000|2022-03-11 11:39:10|3814.81|3814.81|3815.74|3815.74|3815.74|3815.74|3814.81|3814.81|0
1646998760000|2022-03-11 11:39:20|3815.43|3815.43|3815.77|3815.77|3815.77|3815.77|3815.18|3815.18|0
1646998770000|2022-03-11 11:39:30|3816.39|3816.39|3814.17|3814.17|3816.39|3816.39|3813.24|3813.24|0
1646998780000|2022-03-11 11:39:40|3815.11|3815.11|3814.55|3814.55|3815.11|3815.11|3813.86|3813.86|0
1646998790000|2022-03-11 11:39:50|3814.66|3814.66|3816.82|3816.82|3816.93|3816.93|3814.66|3814.66|0
1646998800000|2022-03-11 11:40:00|3817.12|3817.12|3816.47|3816.47|3817.12|3817.12|3816.35|3816.35|0
1646998810000|2022-03-11 11:40:10|3815.84|3815.84|3815.53|3815.53|3815.84|3815.84|3815.53|3815.53|0
1646998820000|2022-03-11 11:40:20|3815.38|3815.38|3816.47|3816.47|3816.47|3816.47|3815.38|3815.38|0
1646998830000|2022-03-11 11:40:30|3816.78|3816.78|3816.16|3816.16|3817.09|3817.09|3816.16|3816.16|0
1646998840000|2022-03-11 11:40:40|3816.34|3816.34|3816.49|3816.49|3817.5|3817.5|3816.25|3816.25|0
1646998850000|2022-03-11 11:40:50|3816.13|3816.13|3817.41|3817.41|3817.41|3817.41|3816.07|3816.07|0
1646998860000|2022-03-11 11:41:00|3817.57|3817.57|3816.15|3816.15|3817.66|3817.66|3816.09|3816.09|0
1646998870000|2022-03-11 11:41:10|3816.33|3816.33|3817.25|3817.25|3817.25|3817.25|3816.24|3816.24|0
1646998880000|2022-03-11 11:41:20|3817.31|3817.31|3817.25|3817.25|3817.31|3817.31|3817.25|3817.25|0
1646998890000|2022-03-11 11:41:30|3816.7|3816.7|3818.24|3818.24|3818.24|3818.24|3816.6|3816.6|0
1646998900000|2022-03-11 11:41:40|3817.61|3817.61|3818.42|3818.42|3818.51|3818.51|3816.8|3816.8|0
1646998910000|2022-03-11 11:41:50|3818.48|3818.48|3819.6|3819.6|3819.6|3819.6|3818.48|3818.48|0
1646998920000|2022-03-11 11:42:00|3820.22|3820.22|3821.65|3821.65|3821.65|3821.65|3819.79|3819.79|0
1646998930000|2022-03-11 11:42:10|3821.34|3821.34|3822.97|3822.97|3822.97|3822.97|3821.27|3821.27|0
1646998940000|2022-03-11 11:42:20|3823.28|3823.28|3824.21|3824.21|3824.21|3824.21|3823.28|3823.28|0
1646998950000|2022-03-11 11:42:30|3823.28|3823.28|3823.26|3823.26|3823.74|3823.74|3823.26|3823.26|0
1646998960000|2022-03-11 11:42:40|3822.64|3822.64|3822.71|3822.71|3823.03|3823.03|3821.47|3821.47|0
1646998970000|2022-03-11 11:42:50|3822.56|3822.56|3822.25|3822.25|3822.56|3822.56|3822.25|3822.25|0
1646998980000|2022-03-11 11:43:00|3822.43|3822.43|3822.28|3822.28|3824.3|3824.3|3822.28|3822.28|0
1646998990000|2022-03-11 11:43:10|3822.12|3822.12|3822.38|3822.38|3823.43|3823.43|3822.03|3822.03|0
1646999000000|2022-03-11 11:43:20|3823.31|3823.31|3823.08|3823.08|3823.31|3823.31|3822.08|3822.08|0
1646999010000|2022-03-11 11:43:30|3823.24|3823.24|3822.72|3822.72|3823.34|3823.34|3822.72|3822.72|0
1646999020000|2022-03-11 11:43:40|3822.76|3822.76|3824.93|3824.93|3824.93|3824.93|3822.76|3822.76|0
1646999030000|2022-03-11 11:43:50|3825.23|3825.23|3826.73|3826.73|3826.73|3826.73|3825.23|3825.23|0
1646999040000|2022-03-11 11:44:00|3826.79|3826.79|3824.66|3824.66|3827.14|3827.14|3824.66|3824.66|0
1646999050000|2022-03-11 11:44:10|3824.35|3824.35|3823.38|3823.38|3824.35|3824.35|3822.92|3822.92|0
1646999060000|2022-03-11 11:44:20|3822.76|3822.76|3823.13|3823.13|3823.13|3823.13|3822.7|3822.7|0
1646999070000|2022-03-11 11:44:30|3822.67|3822.67|3822.67|3822.67|3822.98|3822.98|3822.36|3822.36|0
1646999080000|2022-03-11 11:44:40|3822.05|3822.05|3821.38|3821.38|3822.05|3822.05|3821.31|3821.31|0
1646999090000|2022-03-11 11:44:50|3819.82|3819.82|3819.69|3819.69|3819.82|3819.82|3819.69|3819.69|0
1646999100000|2022-03-11 11:45:00|3819.07|3819.07|3819.44|3819.44|3819.84|3819.84|3819.07|3819.07|0
1646999110000|2022-03-11 11:45:10|3818.82|3818.82|3821.8|3821.8|3821.8|3821.8|3818.82|3818.82|0
1646999130000|2022-03-11 11:45:30|3821.64|3821.64|3821.59|3821.59|3821.9|3821.9|3821.28|3821.28|0
1646999140000|2022-03-11 11:45:40|3821.44|3821.44|3821.34|3821.34|3821.44|3821.44|3821.03|3821.03|0
1646999150000|2022-03-11 11:45:50|3820.41|3820.41|3820.41|3820.41|3820.41|3820.41|3820.1|3820.1|0
1646999160000|2022-03-11 11:46:00|3819.79|3819.79|3817.17|3817.17|3819.79|3819.79|3817.17|3817.17|0
1646999170000|2022-03-11 11:46:10|3817.01|3817.01|3814.96|3814.96|3817.01|3817.01|3814.96|3814.96|0
1646999180000|2022-03-11 11:46:20|3814.5|3814.5|3815.57|3815.57|3816.36|3816.36|3814.5|3814.5|0
1646999190000|2022-03-11 11:46:30|3815.41|3815.41|3813.23|3813.23|3815.41|3815.41|3813.23|3813.23|0
1646999210000|2022-03-11 11:46:50|3813.41|3813.41|3814.97|3814.97|3814.97|3814.97|3813.41|3813.41|0
1646999220000|2022-03-11 11:47:00|3814.03|3814.03|3812.02|3812.02|3814.03|3814.03|3812.02|3812.02|0
1646999230000|2022-03-11 11:47:10|3811.84|3811.84|3813.14|3813.14|3813.14|3813.14|3811.53|3811.53|0
1646999240000|2022-03-11 11:47:20|3813.51|3813.51|3814.13|3814.13|3814.13|3814.13|3813.51|3813.51|0
1646999250000|2022-03-11 11:47:30|3813.83|3813.83|3812.27|3812.27|3813.83|3813.83|3812.27|3812.27|0
1646999260000|2022-03-11 11:47:40|3811.96|3811.96|3812.58|3812.58|3813.2|3813.2|3811.96|3811.96|0
1646999270000|2022-03-11 11:47:50|3812.86|3812.86|3810.23|3810.23|3812.86|3812.86|3810.23|3810.23|0
1646999280000|2022-03-11 11:48:00|3811|3811|3811.31|3811.31|3811.62|3811.62|3810.69|3810.69|0
1646999290000|2022-03-11 11:48:10|3811.62|3811.62|3810.38|3810.38|3811.93|3811.93|3810.38|3810.38|0
1646999300000|2022-03-11 11:48:20|3810.07|3810.07|3809.3|3809.3|3810.69|3810.69|3809.3|3809.3|0
1646999310000|2022-03-11 11:48:30|3809.61|3809.61|3809.89|3809.89|3809.89|3809.89|3809.17|3809.17|0
1646999320000|2022-03-11 11:48:40|3810|3810|3811.36|3811.36|3811.44|3811.44|3810|3810|0
1646999330000|2022-03-11 11:48:50|3811.42|3811.42|3811.56|3811.56|3812.66|3812.66|3811.42|3811.42|0
1646999340000|2022-03-11 11:49:00|3811.47|3811.47|3810.92|3810.92|3811.47|3811.47|3810.35|3810.35|0
1646999350000|2022-03-11 11:49:10|3810.61|3810.61|3809.99|3809.99|3810.61|3810.61|3809.99|3809.99|0
1646999360000|2022-03-11 11:49:20|3809.75|3809.75|3808.48|3808.48|3809.75|3809.75|3808.48|3808.48|0
1646999370000|2022-03-11 11:49:30|3808.66|3808.66|3808.31|3808.31|3808.93|3808.93|3808.31|3808.31|0
1646999380000|2022-03-11 11:49:40|3808.47|3808.47|3807.53|3807.53|3808.47|3808.47|3807.53|3807.53|0
1646999390000|2022-03-11 11:49:50|3807.84|3807.84|3807.43|3807.43|3808|3808|3807.43|3807.43|0
1646999400000|2022-03-11 11:50:00|3806.5|3806.5|3807.95|3807.95|3807.95|3807.95|3806.31|3806.31|0
1646999410000|2022-03-11 11:50:10|3807.64|3807.64|3806.76|3806.76|3808.88|3808.88|3805.97|3805.97|0
1646999420000|2022-03-11 11:50:20|3806.3|3806.3|3806.67|3806.67|3806.67|3806.67|3806.3|3806.3|0
1646999430000|2022-03-11 11:50:30|3806.83|3806.83|3806.08|3806.08|3807.01|3807.01|3806.08|3806.08|0
1646999440000|2022-03-11 11:50:40|3806.39|3806.39|3805.93|3805.93|3806.39|3806.39|3805.93|3805.93|0
1646999450000|2022-03-11 11:50:50|3805.69|3805.69|3805.13|3805.13|3806.37|3806.37|3805.13|3805.13|0
1646999460000|2022-03-11 11:51:00|3805.44|3805.44|3804.92|3804.92|3805.44|3805.44|3804.82|3804.82|0
1646999470000|2022-03-11 11:51:10|3804.6|3804.6|3804.92|3804.92|3804.92|3804.92|3804.6|3804.6|0
1646999480000|2022-03-11 11:51:20|3805.54|3805.54|3805.85|3805.85|3805.85|3805.85|3805.54|3805.54|0
1646999490000|2022-03-11 11:51:30|3805.89|3805.89|3806.2|3806.2|3806.2|3806.2|3805.27|3805.27|0
1646999500000|2022-03-11 11:51:40|3805.94|3805.94|3804.64|3804.64|3805.94|3805.94|3804.39|3804.39|0
1646999520000|2022-03-11 11:52:00|3804.49|3804.49|3802.47|3802.47|3804.49|3804.49|3802.47|3802.47|0
1646999530000|2022-03-11 11:52:10|3801.84|3801.84|3800.73|3800.73|3801.84|3801.84|3799.95|3799.95|0
1646999540000|2022-03-11 11:52:20|3800.58|3800.58|3803.53|3803.53|3803.53|3803.53|3800.58|3800.58|0
1646999550000|2022-03-11 11:52:30|3802.91|3802.91|3801.59|3801.59|3802.91|3802.91|3801.28|3801.28|0
1646999560000|2022-03-11 11:52:40|3801.43|3801.43|3801.92|3801.92|3801.92|3801.92|3801.43|3801.43|0
1646999570000|2022-03-11 11:52:50|3801.68|3801.68|3801.71|3801.71|3801.71|3801.71|3800.16|3800.16|0
1646999580000|2022-03-11 11:53:00|3801.09|3801.09|3801.58|3801.58|3802.61|3802.61|3800.91|3800.91|0
1646999590000|2022-03-11 11:53:10|3801.89|3801.89|3800.59|3800.59|3802.23|3802.23|3800.59|3800.59|0
1646999600000|2022-03-11 11:53:20|3800.4|3800.4|3799.72|3799.72|3800.4|3800.4|3799.62|3799.62|0
1646999610000|2022-03-11 11:53:30|3799.68|3799.68|3800.79|3800.79|3800.79|3800.79|3799.21|3799.21|0
1646999620000|2022-03-11 11:53:40|3801.1|3801.1|3795.44|3795.44|3801.19|3801.19|3795.44|3795.44|0
1646999630000|2022-03-11 11:53:50|3795.53|3795.53|3794.79|3794.79|3796.3|3796.3|3794.79|3794.79|0
1646999640000|2022-03-11 11:54:00|3793.86|3793.86|3793.43|3793.43|3794.48|3794.48|3793.43|3793.43|0
1646999650000|2022-03-11 11:54:10|3793.55|3793.55|3793.7|3793.7|3793.7|3793.7|3793.55|3793.55|0
1646999660000|2022-03-11 11:54:20|3793.3|3793.3|3793.3|3793.3|3793.61|3793.61|3793.3|3793.3|0
1646999670000|2022-03-11 11:54:30|3793.45|3793.45|3794.46|3794.46|3794.46|3794.46|3793.45|3793.45|0
1646999680000|2022-03-11 11:54:40|3794.64|3794.64|3794.74|3794.74|3795.67|3795.67|3794.64|3794.64|0
1646999690000|2022-03-11 11:54:50|3794.8|3794.8|3795.06|3795.06|3795.06|3795.06|3794.8|3794.8|0
1646999700000|2022-03-11 11:55:00|3794.13|3794.13|3795.38|3795.38|3795.38|3795.38|3794.13|3794.13|0
1646999710000|2022-03-11 11:55:10|3795.22|3795.22|3795.22|3795.22|3795.22|3795.22|3795.22|3795.22|0
1646999720000|2022-03-11 11:55:20|3794.6|3794.6|3797.02|3797.02|3797.14|3797.14|3794.6|3794.6|0
1646999730000|2022-03-11 11:55:30|3798.58|3798.58|3798.53|3798.53|3798.58|3798.58|3798.53|3798.53|0
1646999740000|2022-03-11 11:55:40|3797.91|3797.91|3798.49|3798.49|3798.49|3798.49|3797.91|3797.91|0
1646999750000|2022-03-11 11:55:50|3797.87|3797.87|3797.25|3797.25|3797.87|3797.87|3797.25|3797.25|0
1646999760000|2022-03-11 11:56:00|3796.94|3796.94|3796.93|3796.93|3796.94|3796.94|3796.73|3796.73|0
1646999770000|2022-03-11 11:56:10|3796.96|3796.96|3798.32|3798.32|3798.62|3798.62|3796.96|3796.96|0
1646999790000|2022-03-11 11:56:30|3798.16|3798.16|3797.73|3797.73|3798.16|3798.16|3796.64|3796.64|0
1646999800000|2022-03-11 11:56:40|3797.96|3797.96|3797.67|3797.67|3798.14|3798.14|3797.67|3797.67|0
1646999810000|2022-03-11 11:56:50|3797.05|3797.05|3794.92|3794.92|3797.05|3797.05|3794.92|3794.92|0
1646999820000|2022-03-11 11:57:00|3794.61|3794.61|3794.11|3794.11|3794.61|3794.61|3794.11|3794.11|0
1646999830000|2022-03-11 11:57:10|3793.93|3793.93|3793.63|3793.63|3793.93|3793.93|3793.63|3793.63|0
1646999840000|2022-03-11 11:57:20|3793.94|3793.94|3794|3794|3794|3794|3793.94|3793.94|0
1646999850000|2022-03-11 11:57:30|3793.69|3793.69|3795.88|3795.88|3795.88|3795.88|3793.69|3793.69|0
1646999860000|2022-03-11 11:57:40|3796.19|3796.19|3796.19|3796.19|3796.19|3796.19|3796.19|3796.19|0
1646999870000|2022-03-11 11:57:50|3796.35|3796.35|3799.02|3799.02|3799.21|3799.21|3796.35|3796.35|0
1646999880000|2022-03-11 11:58:00|3798.09|3798.09|3799.88|3799.88|3800.2|3800.2|3798.09|3798.09|0
1646999890000|2022-03-11 11:58:10|3800.2|3800.2|3800.2|3800.2|3800.2|3800.2|3800.2|3800.2|0
1646999900000|2022-03-11 11:58:20|3800.51|3800.51|3800.66|3800.66|3800.66|3800.66|3800.51|3800.51|0
1646999910000|2022-03-11 11:58:30|3800.64|3800.64|3800.64|3800.64|3800.64|3800.64|3800.64|3800.64|0
1646999920000|2022-03-11 11:58:40|3800.55|3800.55|3803.13|3803.13|3803.13|3803.13|3800.55|3800.55|0
1646999930000|2022-03-11 11:58:50|3802.82|3802.82|3801.08|3801.08|3802.82|3802.82|3800.92|3800.92|0
1646999940000|2022-03-11 11:59:00|3801.26|3801.26|3801.75|3801.75|3802.51|3802.51|3801.17|3801.17|0
1646999950000|2022-03-11 11:59:10|3801.44|3801.44|3802.06|3802.06|3802.06|3802.06|3801.44|3801.44|0
1646999960000|2022-03-11 11:59:20|3801.75|3801.75|3802.82|3802.82|3802.82|3802.82|3801.75|3801.75|0
1646999970000|2022-03-11 11:59:30|3802.5|3802.5|3801.88|3801.88|3802.5|3802.5|3801.88|3801.88|0
1646999980000|2022-03-11 11:59:40|3802.19|3802.19|3802.81|3802.81|3802.81|3802.81|3802.19|3802.19|0
1646999990000|2022-03-11 11:59:50|3802.97|3802.97|3802.97|3802.97|3802.97|3802.97|3802.66|3802.66|0
1647000000000|2022-03-11 12:00:00|3802.35|3802.35|3801.05|3801.05|3802.35|3802.35|3801.05|3801.05|0
1647000010000|2022-03-11 12:00:10|3801.55|3801.55|3802.17|3802.17|3802.17|3802.17|3801.55|3801.55|0
1647000020000|2022-03-11 12:00:20|3802.63|3802.63|3802.63|3802.63|3802.63|3802.63|3802.63|3802.63|0
1647000030000|2022-03-11 12:00:30|3802.55|3802.55|3799.79|3799.79|3802.55|3802.55|3799.79|3799.79|0
1647000040000|2022-03-11 12:00:40|3799.81|3799.81|3801.37|3801.37|3802.61|3802.61|3799.81|3799.81|0
1647000050000|2022-03-11 12:00:50|3801.99|3801.99|3802.49|3802.49|3802.49|3802.49|3801.99|3801.99|0
1647000060000|2022-03-11 12:01:00|3802.65|3802.65|3802.33|3802.33|3802.65|3802.65|3802.33|3802.33|0
1647000080000|2022-03-11 12:01:20|3802.89|3802.89|3802.87|3802.87|3803.2|3803.2|3802.87|3802.87|0
1647000090000|2022-03-11 12:01:30|3802.91|3802.91|3803.22|3803.22|3803.22|3803.22|3802.91|3802.91|0
1647000100000|2022-03-11 12:01:40|3803.28|3803.28|3803.28|3803.28|3803.28|3803.28|3802.66|3802.66|0
1647000110000|2022-03-11 12:01:50|3803.46|3803.46|3803.16|3803.16|3803.46|3803.46|3803.16|3803.16|0
1647000120000|2022-03-11 12:02:00|3803.04|3803.04|3800.12|3800.12|3803.04|3803.04|3800.12|3800.12|0
1647000130000|2022-03-11 12:02:10|3800.09|3800.09|3800.12|3800.12|3800.12|3800.12|3798.54|3798.54|0
1647000140000|2022-03-11 12:02:20|3799.19|3799.19|3799.19|3799.19|3799.19|3799.19|3799.19|3799.19|0
1647000150000|2022-03-11 12:02:30|3799.5|3799.5|3799.5|3799.5|3800.12|3800.12|3799.5|3799.5|0
1647000190000|2022-03-11 12:03:10|3799.78|3799.78|3799.19|3799.19|3799.96|3799.96|3799.19|3799.19|0
1647000200000|2022-03-11 12:03:20|3798.26|3798.26|3798.26|3798.26|3798.26|3798.26|3798.26|3798.26|0
1647000210000|2022-03-11 12:03:30|3798.07|3798.07|3797.37|3797.37|3798.07|3798.07|3796.83|3796.83|0
1647000220000|2022-03-11 12:03:40|3797.68|3797.68|3797.4|3797.4|3797.68|3797.68|3797.4|3797.4|0
1647000230000|2022-03-11 12:03:50|3797.56|3797.56|3798.43|3798.43|3798.74|3798.74|3797.56|3797.56|0
1647000240000|2022-03-11 12:04:00|3798.52|3798.52|3798.2|3798.2|3798.52|3798.52|3798.2|3798.2|0
1647000250000|2022-03-11 12:04:10|3798.44|3798.44|3798.29|3798.29|3798.44|3798.44|3798.29|3798.29|0
1647000260000|2022-03-11 12:04:20|3798.59|3798.59|3798.59|3798.59|3798.59|3798.59|3798.59|3798.59|0
1647000270000|2022-03-11 12:04:30|3798.78|3798.78|3799.25|3799.25|3799.25|3799.25|3798.78|3798.78|0
1647000280000|2022-03-11 12:04:40|3800.18|3800.18|3800.76|3800.76|3800.76|3800.76|3800.18|3800.18|0
1647000290000|2022-03-11 12:04:50|3800.86|3800.86|3802.92|3802.92|3802.92|3802.92|3800.86|3800.86|0
1647000300000|2022-03-11 12:05:00|3803.39|3803.39|3804.12|3804.12|3805.8|3805.8|3803.39|3803.39|0
1647000310000|2022-03-11 12:05:10|3803.97|3803.97|3804.06|3804.06|3804.37|3804.37|3803.97|3803.97|0
1647000320000|2022-03-11 12:05:20|3804.37|3804.37|3806.03|3806.03|3806.03|3806.03|3804.37|3804.37|0
1647000330000|2022-03-11 12:05:30|3805.72|3805.72|3805.06|3805.06|3805.72|3805.72|3805.06|3805.06|0
1647000340000|2022-03-11 12:05:40|3804.97|3804.97|3804.81|3804.81|3804.97|3804.97|3804.81|3804.81|0
1647000350000|2022-03-11 12:05:50|3804.5|3804.5|3804.5|3804.5|3804.5|3804.5|3804.5|3804.5|0
1647000360000|2022-03-11 12:06:00|3804.52|3804.52|3805.73|3805.73|3805.73|3805.73|3804.52|3804.52|0
1647000370000|2022-03-11 12:06:10|3806.1|3806.1|3806.1|3806.1|3806.1|3806.1|3806.1|3806.1|0
1647000380000|2022-03-11 12:06:20|3805.95|3805.95|3805.57|3805.57|3805.95|3805.95|3805.17|3805.17|0
1647000390000|2022-03-11 12:06:30|3805.3|3805.3|3807.94|3807.94|3807.94|3807.94|3805.3|3805.3|0
1647000400000|2022-03-11 12:06:40|3807.63|3807.63|3806.39|3806.39|3807.63|3807.63|3806.39|3806.39|0
1647000410000|2022-03-11 12:06:50|3806.3|3806.3|3805.93|3805.93|3806.3|3806.3|3805.84|3805.84|0
1647000420000|2022-03-11 12:07:00|3805.7|3805.7|3805.08|3805.08|3805.7|3805.7|3805.08|3805.08|0
1647000440000|2022-03-11 12:07:20|3804.96|3804.96|3804.96|3804.96|3804.96|3804.96|3804.96|3804.96|0
1647000450000|2022-03-11 12:07:30|3805.15|3805.15|3805.67|3805.67|3805.77|3805.77|3805.15|3805.15|0
1647000470000|2022-03-11 12:07:50|3806.61|3806.61|3807.23|3807.23|3807.23|3807.23|3806.61|3806.61|0
1647000480000|2022-03-11 12:08:00|3808.47|3808.47|3808.47|3808.47|3808.47|3808.47|3808.47|3808.47|0
1647000490000|2022-03-11 12:08:10|3808.56|3808.56|3808.75|3808.75|3808.75|3808.75|3808.56|3808.56|0
1647000500000|2022-03-11 12:08:20|3808.44|3808.44|3808.44|3808.44|3808.44|3808.44|3808.44|3808.44|0
1647000510000|2022-03-11 12:08:30|3809.52|3809.52|3809.52|3809.52|3809.52|3809.52|3809.52|3809.52|0
1647000520000|2022-03-11 12:08:40|3809.67|3809.67|3809.67|3809.67|3809.67|3809.67|3809.67|3809.67|0
1647000530000|2022-03-11 12:08:50|3809.77|3809.77|3809.77|3809.77|3809.77|3809.77|3809.77|3809.77|0
1647000540000|2022-03-11 12:09:00|3810.08|3810.08|3808.68|3808.68|3810.08|3810.08|3808.68|3808.68|0
1647000550000|2022-03-11 12:09:10|3809.3|3809.3|3808.68|3808.68|3809.3|3809.3|3808.68|3808.68|0
1647000560000|2022-03-11 12:09:20|3808.74|3808.74|3808.74|3808.74|3808.74|3808.74|3808.74|3808.74|0
1647000570000|2022-03-11 12:09:30|3809.15|3809.15|3809.31|3809.31|3809.62|3809.62|3809.15|3809.15|0
1647000580000|2022-03-11 12:09:40|3809.03|3809.03|3809.7|3809.7|3809.79|3809.79|3809.03|3809.03|0
1647000590000|2022-03-11 12:09:50|3809.55|3809.55|3809.55|3809.55|3809.55|3809.55|3809.55|3809.55|0
1647000600000|2022-03-11 12:10:00|3809.86|3809.86|3810.86|3810.86|3811.17|3811.17|3809.86|3809.86|0
1647000610000|2022-03-11 12:10:10|3810.8|3810.8|3810.74|3810.74|3810.8|3810.8|3810.74|3810.74|0
1647000620000|2022-03-11 12:10:20|3811.67|3811.67|3811.63|3811.63|3811.94|3811.94|3811.01|3811.01|0
1647000630000|2022-03-11 12:10:30|3811.91|3811.91|3811.86|3811.86|3813.1|3813.1|3811.82|3811.82|0
1647000640000|2022-03-11 12:10:40|3811.78|3811.78|3812.24|3812.24|3812.24|3812.24|3811.78|3811.78|0
1647000650000|2022-03-11 12:10:50|3812.55|3812.55|3812.86|3812.86|3813.49|3813.49|3812.55|3812.55|0
1647000660000|2022-03-11 12:11:00|3813.49|3813.49|3812.83|3812.83|3813.49|3813.49|3812.65|3812.65|0
1647000670000|2022-03-11 12:11:10|3812.52|3812.52|3812.97|3812.97|3813.43|3813.43|3812.52|3812.52|0
1647000680000|2022-03-11 12:11:20|3813.96|3813.96|3813.65|3813.65|3813.96|3813.96|3813.34|3813.34|0
1647000690000|2022-03-11 12:11:30|3813.96|3813.96|3814.42|3814.42|3814.42|3814.42|3813.96|3813.96|0
1647000710000|2022-03-11 12:11:50|3814.58|3814.58|3814.43|3814.43|3814.58|3814.58|3813.65|3813.65|0
1647000720000|2022-03-11 12:12:00|3815.36|3815.36|3814.25|3814.25|3815.36|3815.36|3814.25|3814.25|0
1647000730000|2022-03-11 12:12:10|3814.43|3814.43|3813.38|3813.38|3814.43|3814.43|3813.38|3813.38|0
1647000740000|2022-03-11 12:12:20|3813.69|3813.69|3813.69|3813.69|3813.69|3813.69|3813.69|3813.69|0
1647000750000|2022-03-11 12:12:30|3812.76|3812.76|3812.76|3812.76|3812.76|3812.76|3812.76|3812.76|0
1647000760000|2022-03-11 12:12:40|3812.14|3812.14|3812.05|3812.05|3812.23|3812.23|3812.05|3812.05|0
1647000770000|2022-03-11 12:12:50|3812.14|3812.14|3812.29|3812.29|3812.29|3812.29|3812.14|3812.14|0
1647000780000|2022-03-11 12:13:00|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|0
1647000800000|2022-03-11 12:13:20|3812.96|3812.96|3812.65|3812.65|3813.27|3813.27|3812.65|3812.65|0
1647000820000|2022-03-11 12:13:40|3812.67|3812.67|3813.02|3813.02|3813.02|3813.02|3812.67|3812.67|0
1647000830000|2022-03-11 12:13:50|3812.86|3812.86|3812.78|3812.78|3812.86|3812.86|3812.78|3812.78|0
1647000840000|2022-03-11 12:14:00|3813.09|3813.09|3813.78|3813.78|3813.78|3813.78|3813.09|3813.09|0
1647000850000|2022-03-11 12:14:10|3813.4|3813.4|3813.4|3813.4|3813.4|3813.4|3813.4|3813.4|0
1647000860000|2022-03-11 12:14:20|3813.36|3813.36|3812.95|3812.95|3813.36|3813.36|3812.95|3812.95|0
1647000890000|2022-03-11 12:14:50|3812.88|3812.88|3810.86|3810.86|3812.88|3812.88|3810.86|3810.86|0
1647000900000|2022-03-11 12:15:00|3810.55|3810.55|3809.93|3809.93|3810.55|3810.55|3809.93|3809.93|0
1647000910000|2022-03-11 12:15:10|3810.02|3810.02|3809.56|3809.56|3810.02|3810.02|3809.56|3809.56|0
1647000930000|2022-03-11 12:15:30|3809.55|3809.55|3809.82|3809.82|3809.82|3809.82|3809.55|3809.55|0
1647000940000|2022-03-11 12:15:40|3809.51|3809.51|3807.09|3807.09|3809.88|3809.88|3807.09|3807.09|0
1647000950000|2022-03-11 12:15:50|3807.16|3807.16|3807.26|3807.26|3807.32|3807.32|3807.16|3807.16|0
1647000970000|2022-03-11 12:16:10|3806.01|3806.01|3806.35|3806.35|3807.16|3807.16|3806.01|3806.01|0
1647000980000|2022-03-11 12:16:20|3806.51|3806.51|3806.51|3806.51|3806.51|3806.51|3806.51|3806.51|0
1647000990000|2022-03-11 12:16:30|3806.32|3806.32|3805.39|3805.39|3806.32|3806.32|3805.08|3805.08|0
1647001000000|2022-03-11 12:16:40|3805.7|3805.7|3806.28|3806.28|3806.28|3806.28|3805.7|3805.7|0
1647001010000|2022-03-11 12:16:50|3806.22|3806.22|3807|3807|3807.15|3807.15|3806.22|3806.22|0
1647001030000|2022-03-11 12:17:10|3805.98|3805.98|3805.37|3805.37|3805.98|3805.98|3805.37|3805.37|0
1647001050000|2022-03-11 12:17:30|3805.28|3805.28|3803.42|3803.42|3805.28|3805.28|3803.1|3803.1|0
1647001060000|2022-03-11 12:17:40|3802.48|3802.48|3802.44|3802.44|3802.48|3802.48|3802.44|3802.44|0
1647001070000|2022-03-11 12:17:50|3802.29|3802.29|3801.76|3801.76|3802.29|3802.29|3801.76|3801.76|0
1647001080000|2022-03-11 12:18:00|3801.73|3801.73|3802.11|3802.11|3802.11|3802.11|3801.73|3801.73|0
1647001090000|2022-03-11 12:18:10|3802.02|3802.02|3802.02|3802.02|3802.02|3802.02|3802.02|3802.02|0
1647001100000|2022-03-11 12:18:20|3802.64|3802.64|3802.18|3802.18|3803.11|3803.11|3802.18|3802.18|0
1647001120000|2022-03-11 12:18:40|3802.24|3802.24|3802.86|3802.86|3802.86|3802.86|3802.24|3802.24|0
1647001130000|2022-03-11 12:18:50|3803.17|3803.17|3803.45|3803.45|3803.45|3803.45|3803.17|3803.17|0
1647001140000|2022-03-11 12:19:00|3803.76|3803.76|3803.76|3803.76|3803.76|3803.76|3803.76|3803.76|0
1647001150000|2022-03-11 12:19:10|3804.22|3804.22|3805.46|3805.46|3805.46|3805.46|3804.22|3804.22|0
1647001160000|2022-03-11 12:19:20|3805.4|3805.4|3804.16|3804.16|3805.4|3805.4|3804.16|3804.16|0
1647001170000|2022-03-11 12:19:30|3804.47|3804.47|3804.49|3804.49|3804.49|3804.49|3804.47|3804.47|0
1647001180000|2022-03-11 12:19:40|3804.42|3804.42|3803.3|3803.3|3804.42|3804.42|3803.3|3803.3|0
1647001200000|2022-03-11 12:20:00|3802.99|3802.99|3803.27|3803.27|3803.27|3803.27|3802.94|3802.94|0
1647001210000|2022-03-11 12:20:10|3802.96|3802.96|3803|3803|3803.27|3803.27|3802.96|3802.96|0
1647001230000|2022-03-11 12:20:30|3802.69|3802.69|3802.98|3802.98|3802.98|3802.98|3802.53|3802.53|0
1647001240000|2022-03-11 12:20:40|3802.67|3802.67|3801.72|3801.72|3803.27|3803.27|3801.72|3801.72|0
1647001250000|2022-03-11 12:20:50|3802.03|3802.03|3800.78|3800.78|3802.03|3802.03|3800.78|3800.78|0
1647001260000|2022-03-11 12:21:00|3801.4|3801.4|3801.4|3801.4|3801.4|3801.4|3801.25|3801.25|0
1647001280000|2022-03-11 12:21:20|3801.46|3801.46|3800.53|3800.53|3801.46|3801.46|3800.53|3800.53|0
1647001290000|2022-03-11 12:21:30|3800.9|3800.9|3800.07|3800.07|3800.99|3800.99|3800.07|3800.07|0
1647001300000|2022-03-11 12:21:40|3799.45|3799.45|3798.67|3798.67|3799.45|3799.45|3798.67|3798.67|0
1647001310000|2022-03-11 12:21:50|3798.73|3798.73|3798.73|3798.73|3798.73|3798.73|3798.69|3798.69|0
1647001320000|2022-03-11 12:22:00|3798.78|3798.78|3798.82|3798.82|3798.82|3798.82|3798.78|3798.78|0
1647001330000|2022-03-11 12:22:10|3798.78|3798.78|3799.7|3799.7|3799.7|3799.7|3798.77|3798.77|0
1647001340000|2022-03-11 12:22:20|3800.11|3800.11|3801.04|3801.04|3801.04|3801.04|3800.11|3800.11|0
1647001350000|2022-03-11 12:22:30|3801.17|3801.17|3801.08|3801.08|3801.17|3801.17|3801.08|3801.08|0
1647001360000|2022-03-11 12:22:40|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|0
1647001370000|2022-03-11 12:22:50|3801.21|3801.21|3801.49|3801.49|3801.49|3801.49|3801.12|3801.12|0
1647001380000|2022-03-11 12:23:00|3801.18|3801.18|3801.18|3801.18|3801.18|3801.18|3801.18|3801.18|0
1647001390000|2022-03-11 12:23:10|3800.56|3800.56|3801.18|3801.18|3801.18|3801.18|3800.56|3800.56|0
1647001400000|2022-03-11 12:23:20|3801.1|3801.1|3800.43|3800.43|3801.1|3801.1|3800.43|3800.43|0
1647001410000|2022-03-11 12:23:30|3800.58|3800.58|3800.58|3800.58|3800.58|3800.58|3800.58|3800.58|0
1647001430000|2022-03-11 12:23:50|3800.64|3800.64|3800.12|3800.12|3800.64|3800.64|3800.12|3800.12|0
1647001440000|2022-03-11 12:24:00|3800.16|3800.16|3798.91|3798.91|3800.16|3800.16|3798.91|3798.91|0
1647001450000|2022-03-11 12:24:10|3799.22|3799.22|3800.16|3800.16|3800.16|3800.16|3799.22|3799.22|0
1647001470000|2022-03-11 12:24:30|3799.22|3799.22|3798.97|3798.97|3799.22|3799.22|3798.91|3798.91|0
1647001480000|2022-03-11 12:24:40|3799.6|3799.6|3799.9|3799.9|3799.9|3799.9|3799.6|3799.6|0
1647001490000|2022-03-11 12:24:50|3800.15|3800.15|3800.15|3800.15|3800.15|3800.15|3800.15|3800.15|0
1647001500000|2022-03-11 12:25:00|3800|3800|3800|3800|3800|3800|3800|3800|0
1647001510000|2022-03-11 12:25:10|3798.75|3798.75|3797.05|3797.05|3798.75|3798.75|3797.05|3797.05|0
1647001520000|2022-03-11 12:25:20|3796.74|3796.74|3797.37|3797.37|3797.37|3797.37|3796.74|3796.74|0
1647001530000|2022-03-11 12:25:30|3797.31|3797.31|3796.91|3796.91|3797.31|3797.31|3796.91|3796.91|0
1647001540000|2022-03-11 12:25:40|3796.35|3796.35|3796.98|3796.98|3797.03|3797.03|3796.35|3796.35|0
1647001560000|2022-03-11 12:26:00|3796.36|3796.36|3796.36|3796.36|3796.36|3796.36|3796.36|3796.36|0
1647001570000|2022-03-11 12:26:10|3796.98|3796.98|3797.22|3797.22|3797.22|3797.22|3796.98|3796.98|0
1647001580000|2022-03-11 12:26:20|3797.16|3797.16|3796.87|3796.87|3797.18|3797.18|3796.87|3796.87|0
1647001590000|2022-03-11 12:26:30|3797.02|3797.02|3798|3798|3798|3798|3796.94|3796.94|0
1647001600000|2022-03-11 12:26:40|3798.31|3798.31|3797.76|3797.76|3798.38|3798.38|3797.69|3797.69|0
1647001610000|2022-03-11 12:26:50|3798.69|3798.69|3798.07|3798.07|3798.69|3798.69|3798.07|3798.07|0
1647001620000|2022-03-11 12:27:00|3798.35|3798.35|3800.16|3800.16|3800.16|3800.16|3798.35|3798.35|0
1647001630000|2022-03-11 12:27:10|3800.78|3800.78|3801.5|3801.5|3801.5|3801.5|3800.78|3800.78|0
1647001640000|2022-03-11 12:27:20|3801.81|3801.81|3801.81|3801.81|3801.81|3801.81|3801.81|3801.81|0
1647001650000|2022-03-11 12:27:30|3802.04|3802.04|3801.98|3801.98|3802.04|3802.04|3801.67|3801.67|0
1647001660000|2022-03-11 12:27:40|3802.08|3802.08|3802.54|3802.54|3802.54|3802.54|3802.08|3802.08|0
1647001680000|2022-03-11 12:28:00|3802.63|3802.63|3803.31|3803.31|3803.31|3803.31|3802.29|3802.29|0
1647001690000|2022-03-11 12:28:10|3803.46|3803.46|3803.31|3803.31|3803.62|3803.62|3803.31|3803.31|0
1647001700000|2022-03-11 12:28:20|3803.16|3803.16|3803.16|3803.16|3803.16|3803.16|3803.16|3803.16|0
1647001710000|2022-03-11 12:28:30|3803.31|3803.31|3802.47|3802.47|3803.4|3803.4|3802.47|3802.47|0
1647001720000|2022-03-11 12:28:40|3802.01|3802.01|3801.7|3801.7|3802.01|3802.01|3801.7|3801.7|0
1647001740000|2022-03-11 12:29:00|3801.56|3801.56|3801.53|3801.53|3801.56|3801.56|3801.51|3801.51|0
1647001750000|2022-03-11 12:29:10|3801.23|3801.23|3801.23|3801.23|3801.23|3801.23|3801.23|3801.23|0
1647001760000|2022-03-11 12:29:20|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|0
1647001770000|2022-03-11 12:29:30|3800.76|3800.76|3800.72|3800.72|3800.76|3800.76|3800.41|3800.41|0
1647001780000|2022-03-11 12:29:40|3800.74|3800.74|3801.68|3801.68|3801.68|3801.68|3800.74|3800.74|0
1647001810000|2022-03-11 12:30:10|3801.62|3801.62|3800.68|3800.68|3801.62|3801.62|3800.68|3800.68|0
1647001820000|2022-03-11 12:30:20|3800.84|3800.84|3801.77|3801.77|3801.77|3801.77|3800.84|3800.84|0
1647001830000|2022-03-11 12:30:30|3802.08|3802.08|3802.08|3802.08|3802.08|3802.08|3802.08|3802.08|0
1647001840000|2022-03-11 12:30:40|3802.7|3802.7|3803.79|3803.79|3803.79|3803.79|3802.7|3802.7|0
1647001850000|2022-03-11 12:30:50|3804.1|3804.1|3803.73|3803.73|3804.1|3804.1|3803.73|3803.73|0
1647001860000|2022-03-11 12:31:00|3804.66|3804.66|3804.66|3804.66|3804.66|3804.66|3804.38|3804.38|0
1647001870000|2022-03-11 12:31:10|3804.57|3804.57|3804.57|3804.57|3804.57|3804.57|3804.57|3804.57|0
1647001880000|2022-03-11 12:31:20|3805.18|3805.18|3805.18|3805.18|3805.18|3805.18|3805.18|3805.18|0
1647001890000|2022-03-11 12:31:30|3806.52|3806.52|3805.9|3805.9|3806.52|3806.52|3805.28|3805.28|0
1647001920000|2022-03-11 12:32:00|3806.21|3806.21|3806.31|3806.31|3806.31|3806.31|3806.21|3806.21|0
1647001930000|2022-03-11 12:32:10|3805.63|3805.63|3805.63|3805.63|3805.63|3805.63|3805.63|3805.63|0
1647001940000|2022-03-11 12:32:20|3805.01|3805.01|3804.73|3804.73|3805.01|3805.01|3804.73|3804.73|0
1647001950000|2022-03-11 12:32:30|3804.57|3804.57|3803.21|3803.21|3804.57|3804.57|3803.21|3803.21|0
1647001960000|2022-03-11 12:32:40|3803.08|3803.08|3802.11|3802.11|3803.08|3803.08|3802.11|3802.11|0
1647001970000|2022-03-11 12:32:50|3802.73|3802.73|3802.11|3802.11|3802.73|3802.73|3802.11|3802.11|0
1647001980000|2022-03-11 12:33:00|3801.17|3801.17|3801.17|3801.17|3801.17|3801.17|3801.17|3801.17|0
1647001990000|2022-03-11 12:33:10|3801.48|3801.48|3801.48|3801.48|3801.48|3801.48|3801.48|3801.48|0
1647002010000|2022-03-11 12:33:30|3801.36|3801.36|3800.87|3800.87|3801.36|3801.36|3800.12|3800.12|0
1647002030000|2022-03-11 12:33:50|3800.25|3800.25|3800.25|3800.25|3800.25|3800.25|3800.25|3800.25|0
1647002040000|2022-03-11 12:34:00|3800.06|3800.06|3798.51|3798.51|3800.06|3800.06|3797.89|3797.89|0
1647002050000|2022-03-11 12:34:10|3798.34|3798.34|3798.49|3798.49|3798.49|3798.49|3798.34|3798.34|0
1647002070000|2022-03-11 12:34:30|3798.61|3798.61|3798.76|3798.76|3798.76|3798.76|3798.61|3798.61|0
1647002080000|2022-03-11 12:34:40|3798.58|3798.58|3798.82|3798.82|3798.82|3798.82|3798.58|3798.58|0
1647002090000|2022-03-11 12:34:50|3800.38|3800.38|3800.54|3800.54|3800.69|3800.69|3800.38|3800.38|0
1647002100000|2022-03-11 12:35:00|3800.58|3800.58|3800.27|3800.27|3800.58|3800.58|3799.65|3799.65|0
1647002110000|2022-03-11 12:35:10|3800.45|3800.45|3800.43|3800.43|3800.79|3800.79|3799.85|3799.85|0
1647002120000|2022-03-11 12:35:20|3799.81|3799.81|3799.81|3799.81|3799.81|3799.81|3799.81|3799.81|0
1647002130000|2022-03-11 12:35:30|3799.65|3799.65|3799.65|3799.65|3799.65|3799.65|3799.65|3799.65|0
1647002140000|2022-03-11 12:35:40|3798.72|3798.72|3798.72|3798.72|3798.72|3798.72|3798.72|3798.72|0
1647002150000|2022-03-11 12:35:50|3799.18|3799.18|3799.18|3799.18|3799.18|3799.18|3799.18|3799.18|0
1647002160000|2022-03-11 12:36:00|3799.3|3799.3|3799.49|3799.49|3799.49|3799.49|3799.3|3799.3|0
1647002170000|2022-03-11 12:36:10|3799.61|3799.61|3800.93|3800.93|3800.93|3800.93|3799.61|3799.61|0
1647002180000|2022-03-11 12:36:20|3801.1|3801.1|3801.87|3801.87|3802.03|3802.03|3801.1|3801.1|0
1647002190000|2022-03-11 12:36:30|3802.49|3802.49|3802.49|3802.49|3802.49|3802.49|3802.49|3802.49|0
1647002200000|2022-03-11 12:36:40|3802.8|3802.8|3803.58|3803.58|3803.58|3803.58|3802.8|3802.8|0
1647002210000|2022-03-11 12:36:50|3803.27|3803.27|3803.27|3803.27|3803.27|3803.27|3803.27|3803.27|0
1647002220000|2022-03-11 12:37:00|3803.58|3803.58|3803.58|3803.58|3803.58|3803.58|3803.58|3803.58|0
1647002230000|2022-03-11 12:37:10|3803.27|3803.27|3803.27|3803.27|3803.27|3803.27|3803.27|3803.27|0
1647002240000|2022-03-11 12:37:20|3801.4|3801.4|3801.19|3801.19|3801.4|3801.4|3801.19|3801.19|0
1647002250000|2022-03-11 12:37:30|3801.34|3801.34|3801.5|3801.5|3801.5|3801.5|3801.34|3801.34|0
1647002270000|2022-03-11 12:37:50|3800.25|3800.25|3800.56|3800.56|3800.56|3800.56|3800.25|3800.25|0
1647002280000|2022-03-11 12:38:00|3800.88|3800.88|3800.88|3800.88|3800.88|3800.88|3800.88|3800.88|0
1647002290000|2022-03-11 12:38:10|3800.5|3800.5|3800.5|3800.5|3800.5|3800.5|3800.5|3800.5|0
1647002300000|2022-03-11 12:38:20|3800.39|3800.39|3800.39|3800.39|3800.39|3800.39|3800.39|3800.39|0
1647002310000|2022-03-11 12:38:30|3800.51|3800.51|3800.51|3800.51|3800.51|3800.51|3800.51|3800.51|0
1647002320000|2022-03-11 12:38:40|3800.55|3800.55|3800.24|3800.24|3800.55|3800.55|3800.24|3800.24|0
1647002330000|2022-03-11 12:38:50|3800.14|3800.14|3801.14|3801.14|3801.14|3801.14|3800.14|3800.14|0
1647002340000|2022-03-11 12:39:00|3800.83|3800.83|3801.18|3801.18|3801.18|3801.18|3800.83|3800.83|0
1647002350000|2022-03-11 12:39:10|3801.46|3801.46|3801.55|3801.55|3801.55|3801.55|3801.46|3801.46|0
1647002360000|2022-03-11 12:39:20|3801.4|3801.4|3801.4|3801.4|3801.4|3801.4|3801.4|3801.4|0
1647002370000|2022-03-11 12:39:30|3801.03|3801.03|3800.87|3800.87|3801.03|3801.03|3800.87|3800.87|0
1647002380000|2022-03-11 12:39:40|3800.75|3800.75|3800.75|3800.75|3800.75|3800.75|3800.75|3800.75|0
1647002390000|2022-03-11 12:39:50|3801.06|3801.06|3801.37|3801.37|3801.37|3801.37|3801|3801|0
1647002400000|2022-03-11 12:40:00|3801.06|3801.06|3800.44|3800.44|3801.06|3801.06|3800.44|3800.44|0
1647002420000|2022-03-11 12:40:20|3800.35|3800.35|3799.1|3799.1|3800.35|3800.35|3799.1|3799.1|0
1647002430000|2022-03-11 12:40:30|3799.2|3799.2|3800.22|3800.22|3800.22|3800.22|3799.2|3799.2|0
1647002440000|2022-03-11 12:40:40|3799.76|3799.76|3799.66|3799.66|3799.91|3799.91|3799.6|3799.6|0
1647002450000|2022-03-11 12:40:50|3799.35|3799.35|3799.66|3799.66|3799.66|3799.66|3799.35|3799.35|0
1647002460000|2022-03-11 12:41:00|3799.97|3799.97|3800.13|3800.13|3800.13|3800.13|3799.97|3799.97|0
1647002470000|2022-03-11 12:41:10|3799.97|3799.97|3799.97|3799.97|3799.97|3799.97|3799.97|3799.97|0
1647002480000|2022-03-11 12:41:20|3799.66|3799.66|3799.66|3799.66|3799.66|3799.66|3799.66|3799.66|0
1647002490000|2022-03-11 12:41:30|3799.97|3799.97|3800.13|3800.13|3800.13|3800.13|3799.97|3799.97|0
1647002510000|2022-03-11 12:41:50|3799.82|3799.82|3799.69|3799.69|3800.13|3800.13|3799.07|3799.07|0
1647002520000|2022-03-11 12:42:00|3800|3800|3799.53|3799.53|3800|3800|3799.38|3799.38|0
1647002530000|2022-03-11 12:42:10|3799.71|3799.71|3800.41|3800.41|3800.41|3800.41|3799.71|3799.71|0
1647002540000|2022-03-11 12:42:20|3800.57|3800.57|3800.57|3800.57|3800.57|3800.57|3800.57|3800.57|0
1647002550000|2022-03-11 12:42:30|3799.95|3799.95|3799.95|3799.95|3799.95|3799.95|3799.95|3799.95|0
1647002560000|2022-03-11 12:42:40|3800.26|3800.26|3799.63|3799.63|3800.57|3800.57|3799.63|3799.63|0
1647002570000|2022-03-11 12:42:50|3799.32|3799.32|3799.32|3799.32|3799.32|3799.32|3799.32|3799.32|0
1647002580000|2022-03-11 12:43:00|3799.01|3799.01|3799.09|3799.09|3799.32|3799.32|3799.01|3799.01|0
1647002590000|2022-03-11 12:43:10|3799.4|3799.4|3799.09|3799.09|3799.4|3799.4|3799.09|3799.09|0
1647002600000|2022-03-11 12:43:20|3799.46|3799.46|3800.79|3800.79|3800.79|3800.79|3799.46|3799.46|0
1647002610000|2022-03-11 12:43:30|3800.94|3800.94|3800.94|3800.94|3800.94|3800.94|3800.63|3800.63|0
1647002630000|2022-03-11 12:43:50|3801.25|3801.25|3801.56|3801.56|3801.56|3801.56|3801.25|3801.25|0
1647002640000|2022-03-11 12:44:00|3801.25|3801.25|3801.25|3801.25|3801.25|3801.25|3801.25|3801.25|0
1647002650000|2022-03-11 12:44:10|3801.56|3801.56|3801.72|3801.72|3801.72|3801.72|3801.56|3801.56|0
1647002660000|2022-03-11 12:44:20|3801.87|3801.87|3802.18|3802.18|3802.18|3802.18|3801.87|3801.87|0
1647002670000|2022-03-11 12:44:30|3802.73|3802.73|3802.73|3802.73|3802.73|3802.73|3802.73|3802.73|0
1647002690000|2022-03-11 12:44:50|3802.82|3802.82|3802.11|3802.11|3803.01|3803.01|3802.11|3802.11|0
1647002700000|2022-03-11 12:45:00|3801.8|3801.8|3801.49|3801.49|3801.8|3801.8|3801.18|3801.18|0
1647002710000|2022-03-11 12:45:10|3801.8|3801.8|3801.47|3801.47|3801.95|3801.95|3801.47|3801.47|0
1647002720000|2022-03-11 12:45:20|3801.63|3801.63|3801.32|3801.32|3801.63|3801.63|3801.32|3801.32|0
1647002730000|2022-03-11 12:45:30|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|0
1647002740000|2022-03-11 12:45:40|3801.05|3801.05|3801.05|3801.05|3801.05|3801.05|3801.05|3801.05|0
1647002750000|2022-03-11 12:45:50|3801.09|3801.09|3800.63|3800.63|3801.09|3801.09|3800.63|3800.63|0
1647002760000|2022-03-11 12:46:00|3800.49|3800.49|3800.09|3800.09|3800.49|3800.49|3800.09|3800.09|0
1647002770000|2022-03-11 12:46:10|3799.16|3799.16|3800.49|3800.49|3800.49|3800.49|3799.16|3799.16|0
1647002780000|2022-03-11 12:46:20|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|0
1647002790000|2022-03-11 12:46:30|3800.27|3800.27|3800.27|3800.27|3800.27|3800.27|3800.27|3800.27|0
1647002800000|2022-03-11 12:46:40|3799.96|3799.96|3799.34|3799.34|3799.96|3799.96|3799.34|3799.34|0
1647002810000|2022-03-11 12:46:50|3799.18|3799.18|3799.8|3799.8|3799.8|3799.8|3799.18|3799.18|0
1647002820000|2022-03-11 12:47:00|3799.62|3799.62|3799.93|3799.93|3800.24|3800.24|3799.62|3799.62|0
1647002830000|2022-03-11 12:47:10|3800.24|3800.24|3800.7|3800.7|3800.7|3800.7|3800.24|3800.24|0
1647002850000|2022-03-11 12:47:30|3801.32|3801.32|3802.81|3802.81|3802.81|3802.81|3801.32|3801.32|0
1647002860000|2022-03-11 12:47:40|3802.63|3802.63|3801.43|3801.43|3802.82|3802.82|3801.43|3801.43|0
1647002870000|2022-03-11 12:47:50|3801.36|3801.36|3801.33|3801.33|3801.36|3801.36|3801.33|3801.33|0
1647002880000|2022-03-11 12:48:00|3801.15|3801.15|3801.15|3801.15|3801.15|3801.15|3800.52|3800.52|0
1647002890000|2022-03-11 12:48:10|3801.45|3801.45|3801.25|3801.25|3801.45|3801.45|3801.25|3801.25|0
1647002900000|2022-03-11 12:48:20|3801.34|3801.34|3802.43|3802.43|3802.43|3802.43|3801.34|3801.34|0
1647002910000|2022-03-11 12:48:30|3802.27|3802.27|3802.31|3802.31|3802.31|3802.31|3802.27|3802.27|0
1647002920000|2022-03-11 12:48:40|3802.47|3802.47|3802.47|3802.47|3802.47|3802.47|3802.47|3802.47|0
1647002930000|2022-03-11 12:48:50|3800.91|3800.91|3800.91|3800.91|3800.91|3800.91|3800.91|3800.91|0
1647002940000|2022-03-11 12:49:00|3800.96|3800.96|3800.96|3800.96|3800.96|3800.96|3800.96|3800.96|0
1647002950000|2022-03-11 12:49:10|3801.58|3801.58|3801.58|3801.58|3801.58|3801.58|3801.58|3801.58|0
1647002960000|2022-03-11 12:49:20|3801.28|3801.28|3801.28|3801.28|3801.28|3801.28|3801.28|3801.28|0
1647002990000|2022-03-11 12:49:50|3801.33|3801.33|3801.89|3801.89|3801.89|3801.89|3801.33|3801.33|0
1647003000000|2022-03-11 12:50:00|3801.93|3801.93|3802.25|3802.25|3802.25|3802.25|3801.93|3801.93|0
1647003010000|2022-03-11 12:50:10|3801.62|3801.62|3801.62|3801.62|3801.62|3801.62|3801.62|3801.62|0
1647003020000|2022-03-11 12:50:20|3802.25|3802.25|3801.78|3801.78|3802.25|3802.25|3801.78|3801.78|0
1647003030000|2022-03-11 12:50:30|3801.6|3801.6|3800.98|3800.98|3801.6|3801.6|3800.98|3800.98|0
1647003040000|2022-03-11 12:50:40|3800.67|3800.67|3801.04|3801.04|3801.04|3801.04|3800.67|3800.67|0
1647003050000|2022-03-11 12:50:50|3801.1|3801.1|3801.1|3801.1|3801.1|3801.1|3801.1|3801.1|0
1647003060000|2022-03-11 12:51:00|3801.41|3801.41|3801.37|3801.37|3801.41|3801.41|3801.37|3801.37|0
1647003080000|2022-03-11 12:51:20|3801.68|3801.68|3800.53|3800.53|3801.68|3801.68|3800.53|3800.53|0
1647003090000|2022-03-11 12:51:30|3800.84|3800.84|3801.43|3801.43|3801.46|3801.46|3800.84|3800.84|0
1647003100000|2022-03-11 12:51:40|3801.28|3801.28|3801.28|3801.28|3801.28|3801.28|3801.28|3801.28|0
1647003110000|2022-03-11 12:51:50|3801.12|3801.12|3801.43|3801.43|3801.43|3801.43|3800.5|3800.5|0
1647003120000|2022-03-11 12:52:00|3801.25|3801.25|3801.25|3801.25|3801.25|3801.25|3801.25|3801.25|0
1647003130000|2022-03-11 12:52:10|3801.06|3801.06|3800.13|3800.13|3801.06|3801.06|3800.13|3800.13|0
1647003140000|2022-03-11 12:52:20|3800.25|3800.25|3800.5|3800.5|3800.5|3800.5|3800.25|3800.25|0
1647003150000|2022-03-11 12:52:30|3800.81|3800.81|3801.93|3801.93|3801.93|3801.93|3800.81|3800.81|0
1647003160000|2022-03-11 12:52:40|3802.02|3802.02|3802.02|3802.02|3802.02|3802.02|3802.02|3802.02|0
1647003170000|2022-03-11 12:52:50|3802.17|3802.17|3802.48|3802.48|3802.48|3802.48|3800.31|3800.31|0
1647003180000|2022-03-11 12:53:00|3802.17|3802.17|3804.35|3804.35|3804.35|3804.35|3802.17|3802.17|0
1647003190000|2022-03-11 12:53:10|3804.66|3804.66|3807.17|3807.17|3807.17|3807.17|3804.66|3804.66|0
1647003200000|2022-03-11 12:53:20|3806.23|3806.23|3806.23|3806.23|3806.23|3806.23|3806.23|3806.23|0
1647003210000|2022-03-11 12:53:30|3807.17|3807.17|3807.32|3807.32|3807.32|3807.32|3806.54|3806.54|0
1647003220000|2022-03-11 12:53:40|3807.63|3807.63|3808|3808|3808|3808|3807.63|3807.63|0
1647003230000|2022-03-11 12:53:50|3807.76|3807.76|3807.61|3807.61|3807.76|3807.76|3807.61|3807.61|0
1647003240000|2022-03-11 12:54:00|3806.37|3806.37|3806.37|3806.37|3806.37|3806.37|3806.37|3806.37|0
1647003250000|2022-03-11 12:54:10|3805.43|3805.43|3805.19|3805.19|3805.43|3805.43|3804.69|3804.69|0
1647003260000|2022-03-11 12:54:20|3804.88|3804.88|3804.93|3804.93|3804.93|3804.93|3804.88|3804.88|0
1647003270000|2022-03-11 12:54:30|3804.87|3804.87|3803.16|3803.16|3804.87|3804.87|3803.16|3803.16|0
1647003290000|2022-03-11 12:54:50|3802.23|3802.23|3802.23|3802.23|3802.23|3802.23|3802.23|3802.23|0
1647003300000|2022-03-11 12:55:00|3802.54|3802.54|3803.04|3803.04|3804.25|3804.25|3802.54|3802.54|0
1647003310000|2022-03-11 12:55:10|3803.13|3803.13|3803.75|3803.75|3803.75|3803.75|3803.13|3803.13|0
1647003330000|2022-03-11 12:55:30|3803.94|3803.94|3804.51|3804.51|3804.51|3804.51|3803.94|3803.94|0
1647003340000|2022-03-11 12:55:40|3804.46|3804.46|3803.25|3803.25|3804.62|3804.62|3803.25|3803.25|0
1647003350000|2022-03-11 12:55:50|3802.94|3802.94|3802.94|3802.94|3802.94|3802.94|3802.94|3802.94|0
1647003360000|2022-03-11 12:56:00|3803.25|3803.25|3803.13|3803.13|3803.25|3803.25|3803.13|3803.13|0
1647003370000|2022-03-11 12:56:10|3802.82|3802.82|3801.24|3801.24|3802.82|3802.82|3801.24|3801.24|0
1647003380000|2022-03-11 12:56:20|3800.62|3800.62|3801.41|3801.41|3801.41|3801.41|3800.62|3800.62|0
1647003400000|2022-03-11 12:56:40|3801.1|3801.1|3801.1|3801.1|3801.1|3801.1|3801.1|3801.1|0
1647003410000|2022-03-11 12:56:50|3800.79|3800.79|3800.79|3800.79|3800.79|3800.79|3800.79|3800.79|0
1647003420000|2022-03-11 12:57:00|3800.17|3800.17|3800.01|3800.01|3800.17|3800.17|3799.86|3799.86|0
1647003440000|2022-03-11 12:57:20|3800.06|3800.06|3800.18|3800.18|3800.18|3800.18|3800.06|3800.06|0
1647003450000|2022-03-11 12:57:30|3800.25|3800.25|3800.56|3800.56|3800.56|3800.56|3800.25|3800.25|0
1647003460000|2022-03-11 12:57:40|3800.72|3800.72|3799.6|3799.6|3800.72|3800.72|3799.6|3799.6|0
1647003470000|2022-03-11 12:57:50|3800.22|3800.22|3800.78|3800.78|3800.84|3800.84|3800.22|3800.22|0
1647003510000|2022-03-11 12:58:30|3800.63|3800.63|3800.63|3800.63|3800.63|3800.63|3800.63|3800.63|0
1647003530000|2022-03-11 12:58:50|3800.65|3800.65|3800.65|3800.65|3800.65|3800.65|3800.65|3800.65|0
1647003540000|2022-03-11 12:59:00|3800.03|3800.03|3800.34|3800.34|3800.34|3800.34|3800.03|3800.03|0
1647003550000|2022-03-11 12:59:10|3800.71|3800.71|3801.33|3801.33|3801.33|3801.33|3800.71|3800.71|0
1647003590000|2022-03-11 12:59:50|3801.51|3801.51|3801.51|3801.51|3801.51|3801.51|3801.51|3801.51|0
1647003600000|2022-03-11 13:00:00|3801.39|3801.39|3802.1|3802.1|3802.41|3802.41|3801.39|3801.39|0
1647003610000|2022-03-11 13:00:10|3801.79|3801.79|3801.02|3801.02|3801.79|3801.79|3801.02|3801.02|0
1647003620000|2022-03-11 13:00:20|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|0
1647003630000|2022-03-11 13:00:30|3801.29|3801.29|3801.29|3801.29|3801.29|3801.29|3801.29|3801.29|0
1647003650000|2022-03-11 13:00:50|3801.2|3801.2|3801.14|3801.14|3801.2|3801.2|3801.14|3801.14|0
1647003660000|2022-03-11 13:01:00|3801.1|3801.1|3800.2|3800.2|3801.1|3801.1|3800.2|3800.2|0
1647003670000|2022-03-11 13:01:10|3800.11|3800.11|3800.11|3800.11|3800.11|3800.11|3800.11|3800.11|0
1647003680000|2022-03-11 13:01:20|3800.02|3800.02|3800.64|3800.64|3800.64|3800.64|3800.02|3800.02|0
1647003690000|2022-03-11 13:01:30|3800.33|3800.33|3800.41|3800.41|3800.41|3800.41|3800.1|3800.1|0
1647003700000|2022-03-11 13:01:40|3800.69|3800.69|3800.69|3800.69|3800.69|3800.69|3800.69|3800.69|0
1647003710000|2022-03-11 13:01:50|3800.73|3800.73|3801.35|3801.35|3801.35|3801.35|3800.73|3800.73|0
1647003720000|2022-03-11 13:02:00|3801.59|3801.59|3802.24|3802.24|3802.24|3802.24|3801.59|3801.59|0
1647003730000|2022-03-11 13:02:10|3802.55|3802.55|3802.61|3802.61|3802.71|3802.71|3802.55|3802.55|0
1647003780000|2022-03-11 13:03:00|3802.77|3802.77|3802.81|3802.81|3802.81|3802.81|3802.77|3802.77|0
1647003790000|2022-03-11 13:03:10|3802.83|3802.83|3804.02|3804.02|3804.02|3804.02|3802.83|3802.83|0
1647003800000|2022-03-11 13:03:20|3804.12|3804.12|3803.96|3803.96|3804.12|3804.12|3803.96|3803.96|0
1647003810000|2022-03-11 13:03:30|3804.74|3804.74|3804.74|3804.74|3804.74|3804.74|3804.74|3804.74|0
1647003820000|2022-03-11 13:03:40|3805.08|3805.08|3805.55|3805.55|3805.55|3805.55|3805.08|3805.08|0
1647003830000|2022-03-11 13:03:50|3805.82|3805.82|3806.08|3806.08|3806.08|3806.08|3805.82|3805.82|0
1647003860000|2022-03-11 13:04:20|3806.09|3806.09|3807.43|3807.43|3807.43|3807.43|3806.09|3806.09|0
1647003880000|2022-03-11 13:04:40|3807.74|3807.74|3807.12|3807.12|3807.74|3807.74|3807.12|3807.12|0
1647003900000|2022-03-11 13:05:00|3808.05|3808.05|3807.52|3807.52|3808.14|3808.14|3807.21|3807.21|0
1647003920000|2022-03-11 13:05:20|3806.9|3806.9|3806.28|3806.28|3806.9|3806.9|3806.28|3806.28|0
1647003930000|2022-03-11 13:05:30|3806.59|3806.59|3806.5|3806.5|3806.59|3806.59|3806.5|3806.5|0
1647003940000|2022-03-11 13:05:40|3806.59|3806.59|3806.28|3806.28|3806.59|3806.59|3806.28|3806.28|0
1647003950000|2022-03-11 13:05:50|3805.97|3805.97|3805.97|3805.97|3805.97|3805.97|3805.97|3805.97|0
1647003960000|2022-03-11 13:06:00|3806.28|3806.28|3806.96|3806.96|3806.96|3806.96|3806.28|3806.28|0
1647003990000|2022-03-11 13:06:30|3806.92|3806.92|3806.83|3806.83|3806.92|3806.92|3806.83|3806.83|0
1647004000000|2022-03-11 13:06:40|3806.21|3806.21|3808.07|3808.07|3808.07|3808.07|3806.21|3806.21|0
1647004010000|2022-03-11 13:06:50|3809|3809|3809.41|3809.41|3809.43|3809.43|3809|3809|0
1647004020000|2022-03-11 13:07:00|3808.48|3808.48|3808.17|3808.17|3808.48|3808.48|3808.17|3808.17|0
1647004030000|2022-03-11 13:07:10|3807.86|3807.86|3808.13|3808.13|3808.13|3808.13|3807.86|3807.86|0
1647004040000|2022-03-11 13:07:20|3808.75|3808.75|3808.82|3808.82|3808.82|3808.82|3808.29|3808.29|0
1647004050000|2022-03-11 13:07:30|3810.32|3810.32|3810.32|3810.32|3810.32|3810.32|3810.32|3810.32|0
1647004060000|2022-03-11 13:07:40|3810.37|3810.37|3810.77|3810.77|3810.79|3810.79|3810.37|3810.37|0
1647004070000|2022-03-11 13:07:50|3811.08|3811.08|3811.7|3811.7|3811.7|3811.7|3811.08|3811.08|0
1647004080000|2022-03-11 13:08:00|3811.61|3811.61|3811.39|3811.39|3811.61|3811.61|3811.3|3811.3|0
1647004090000|2022-03-11 13:08:10|3811.24|3811.24|3811.24|3811.24|3811.24|3811.24|3811.24|3811.24|0
1647004100000|2022-03-11 13:08:20|3811.26|3811.26|3811.3|3811.3|3811.3|3811.3|3811.08|3811.08|0
1647004120000|2022-03-11 13:08:40|3811.02|3811.02|3812.1|3812.1|3812.1|3812.1|3811.02|3811.02|0
1647004130000|2022-03-11 13:08:50|3812.04|3812.04|3811.42|3811.42|3812.04|3812.04|3811.42|3811.42|0
1647004140000|2022-03-11 13:09:00|3811.51|3811.51|3811.57|3811.57|3811.57|3811.57|3811.51|3811.51|0
1647004150000|2022-03-11 13:09:10|3811.42|3811.42|3811.33|3811.33|3811.42|3811.42|3811.33|3811.33|0
1647004170000|2022-03-11 13:09:30|3811.44|3811.44|3810.51|3810.51|3811.44|3811.44|3810.51|3810.51|0
1647004190000|2022-03-11 13:09:50|3810.57|3810.57|3810.93|3810.93|3810.99|3810.99|3810.57|3810.57|0
1647004200000|2022-03-11 13:10:00|3810.91|3810.91|3810.95|3810.95|3810.95|3810.95|3810.91|3810.91|0
1647004210000|2022-03-11 13:10:10|3811.26|3811.26|3811.88|3811.88|3811.88|3811.88|3811.26|3811.26|0
1647004220000|2022-03-11 13:10:20|3811.79|3811.79|3811.88|3811.88|3811.88|3811.88|3811.79|3811.79|0
1647004240000|2022-03-11 13:10:40|3812.07|3812.07|3812.38|3812.38|3812.38|3812.38|3812.07|3812.07|0
1647004250000|2022-03-11 13:10:50|3812.07|3812.07|3812.11|3812.11|3812.11|3812.11|3812.07|3812.07|0
1647004260000|2022-03-11 13:11:00|3812.42|3812.42|3812.42|3812.42|3812.42|3812.42|3812.42|3812.42|0
1647004270000|2022-03-11 13:11:10|3812.49|3812.49|3812.65|3812.65|3812.65|3812.65|3812.49|3812.49|0
1647004280000|2022-03-11 13:11:20|3812.8|3812.8|3812.65|3812.65|3812.8|3812.8|3812.65|3812.65|0
1647004290000|2022-03-11 13:11:30|3812.49|3812.49|3812.3|3812.3|3812.61|3812.61|3812.3|3812.3|0
1647004300000|2022-03-11 13:11:40|3812.18|3812.18|3812.65|3812.65|3812.65|3812.65|3812.18|3812.18|0
1647004310000|2022-03-11 13:11:50|3812.61|3812.61|3812.44|3812.44|3813.06|3813.06|3812.26|3812.26|0
1647004330000|2022-03-11 13:12:10|3812.4|3812.4|3812.51|3812.51|3812.55|3812.55|3812.4|3812.4|0
1647004340000|2022-03-11 13:12:20|3811.58|3811.58|3811.58|3811.58|3811.58|3811.58|3811.58|3811.58|0
1647004360000|2022-03-11 13:12:40|3810.65|3810.65|3810.65|3810.65|3810.65|3810.65|3810.65|3810.65|0
1647004370000|2022-03-11 13:12:50|3810.34|3810.34|3810.34|3810.34|3810.34|3810.34|3810.34|3810.34|0
1647004400000|2022-03-11 13:13:20|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|0
1647004410000|2022-03-11 13:13:30|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|0
1647004420000|2022-03-11 13:13:40|3811.11|3811.11|3810.49|3810.49|3811.11|3811.11|3810.18|3810.18|0
1647004440000|2022-03-11 13:14:00|3811.74|3811.74|3811.74|3811.74|3811.74|3811.74|3811.74|3811.74|0
1647004450000|2022-03-11 13:14:10|3811.36|3811.36|3811|3811|3811.36|3811.36|3810.97|3810.97|0
1647004460000|2022-03-11 13:14:20|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|0
1647004470000|2022-03-11 13:14:30|3810.33|3810.33|3810.33|3810.33|3810.33|3810.33|3810.33|3810.33|0
1647004480000|2022-03-11 13:14:40|3810.43|3810.43|3811.36|3811.36|3811.36|3811.36|3810.43|3810.43|0
1647004490000|2022-03-11 13:14:50|3811.27|3811.27|3811.08|3811.08|3811.27|3811.27|3811.08|3811.08|0
1647004500000|2022-03-11 13:15:00|3811.27|3811.27|3811.27|3811.27|3811.27|3811.27|3811.27|3811.27|0
1647004510000|2022-03-11 13:15:10|3811.73|3811.73|3812.02|3812.02|3812.02|3812.02|3810.86|3810.86|0
1647004520000|2022-03-11 13:15:20|3812.18|3812.18|3812.18|3812.18|3812.49|3812.49|3812.18|3812.18|0
1647004540000|2022-03-11 13:15:40|3812.55|3812.55|3812.49|3812.49|3812.55|3812.55|3812.49|3812.49|0
1647004550000|2022-03-11 13:15:50|3812.59|3812.59|3812.59|3812.59|3812.59|3812.59|3812.59|3812.59|0
1647004560000|2022-03-11 13:16:00|3811.97|3811.97|3811.97|3811.97|3811.97|3811.97|3811.97|3811.97|0
1647004580000|2022-03-11 13:16:20|3812.05|3812.05|3812.05|3812.05|3812.05|3812.05|3812.05|3812.05|0
1647004590000|2022-03-11 13:16:30|3812.36|3812.36|3812.05|3812.05|3812.36|3812.36|3812.05|3812.05|0
1647004600000|2022-03-11 13:16:40|3812.17|3812.17|3812.48|3812.48|3812.48|3812.48|3812.17|3812.17|0
1647004620000|2022-03-11 13:17:00|3812.76|3812.76|3813.62|3813.62|3813.62|3813.62|3812.76|3812.76|0
1647004630000|2022-03-11 13:17:10|3813.98|3813.98|3814.68|3814.68|3814.68|3814.68|3813.98|3813.98|0
1647004640000|2022-03-11 13:17:20|3814.87|3814.87|3816.37|3816.37|3816.42|3816.42|3814.87|3814.87|0
1647004650000|2022-03-11 13:17:30|3816.31|3816.31|3816.28|3816.28|3816.31|3816.31|3816.13|3816.13|0
1647004670000|2022-03-11 13:17:50|3815.66|3815.66|3815.66|3815.66|3815.66|3815.66|3815.66|3815.66|0
1647004680000|2022-03-11 13:18:00|3816.12|3816.12|3816.12|3816.12|3816.12|3816.12|3816.12|3816.12|0
1647004690000|2022-03-11 13:18:10|3815.81|3815.81|3814.92|3814.92|3815.81|3815.81|3814.92|3814.92|0
1647004700000|2022-03-11 13:18:20|3815.23|3815.23|3814.32|3814.32|3815.23|3815.23|3814.32|3814.32|0
1647004710000|2022-03-11 13:18:30|3814.63|3814.63|3814.79|3814.79|3814.79|3814.79|3814.63|3814.63|0
1647004720000|2022-03-11 13:18:40|3815.72|3815.72|3815.72|3815.72|3815.72|3815.72|3815.72|3815.72|0
1647004750000|2022-03-11 13:19:10|3815.8|3815.8|3815.8|3815.8|3815.8|3815.8|3815.8|3815.8|0
1647004790000|2022-03-11 13:19:50|3815.34|3815.34|3815.5|3815.5|3815.5|3815.5|3815.18|3815.18|0
1647004800000|2022-03-11 13:20:00|3815.8|3815.8|3815.96|3815.96|3815.96|3815.96|3815.8|3815.8|0
1647004810000|2022-03-11 13:20:10|3816.11|3816.11|3817.1|3817.1|3817.1|3817.1|3816.11|3816.11|0
1647004820000|2022-03-11 13:20:20|3817.41|3817.41|3817.41|3817.41|3817.41|3817.41|3817.41|3817.41|0
1647004830000|2022-03-11 13:20:30|3817.88|3817.88|3817.97|3817.97|3817.97|3817.97|3817.88|3817.88|0
1647004840000|2022-03-11 13:20:40|3818|3818|3818|3818|3818|3818|3818|3818|0
1647004850000|2022-03-11 13:20:50|3818.06|3818.06|3818.06|3818.06|3818.06|3818.06|3818.06|3818.06|0
1647004860000|2022-03-11 13:21:00|3817.79|3817.79|3817.57|3817.57|3817.79|3817.79|3817.51|3817.51|0
1647004870000|2022-03-11 13:21:10|3817.76|3817.76|3817.81|3817.81|3817.81|3817.81|3817.76|3817.76|0
1647004880000|2022-03-11 13:21:20|3818.11|3818.11|3818.11|3818.11|3818.11|3818.11|3818.11|3818.11|0
1647004890000|2022-03-11 13:21:30|3818.35|3818.35|3818.37|3818.37|3818.37|3818.37|3818.35|3818.35|0
1647004910000|2022-03-11 13:21:50|3818.1|3818.1|3818.1|3818.1|3818.1|3818.1|3818.1|3818.1|0
1647004920000|2022-03-11 13:22:00|3818.11|3818.11|3817.98|3817.98|3818.11|3818.11|3817.98|3817.98|0
1647004950000|2022-03-11 13:22:30|3818.07|3818.07|3818.07|3818.07|3818.07|3818.07|3818.07|3818.07|0
1647004960000|2022-03-11 13:22:40|3818.19|3818.19|3818.19|3818.19|3818.19|3818.19|3818.19|3818.19|0
1647005000000|2022-03-11 13:23:20|3817.88|3817.88|3817.88|3817.88|3817.88|3817.88|3817.88|3817.88|0
1647005010000|2022-03-11 13:23:30|3817.57|3817.57|3816.55|3816.55|3817.57|3817.57|3816.55|3816.55|0
1647005020000|2022-03-11 13:23:40|3816.24|3816.24|3815.77|3815.77|3816.24|3816.24|3815.77|3815.77|0
1647005040000|2022-03-11 13:24:00|3815.15|3815.15|3815.15|3815.15|3815.15|3815.15|3815.15|3815.15|0
1647005050000|2022-03-11 13:24:10|3815.06|3815.06|3815.02|3815.02|3815.06|3815.06|3814.97|3814.97|0
1647005060000|2022-03-11 13:24:20|3815.33|3815.33|3815.33|3815.33|3815.33|3815.33|3815.33|3815.33|0
1647005070000|2022-03-11 13:24:30|3815.48|3815.48|3815.48|3815.48|3815.48|3815.48|3815.48|3815.48|0
1647005080000|2022-03-11 13:24:40|3815.51|3815.51|3815.78|3815.78|3815.82|3815.82|3815.51|3815.51|0
1647005090000|2022-03-11 13:24:50|3816.09|3816.09|3815.78|3815.78|3816.09|3816.09|3815.78|3815.78|0
1647005110000|2022-03-11 13:25:10|3815.67|3815.67|3815.67|3815.67|3815.67|3815.67|3815.67|3815.67|0
1647005120000|2022-03-11 13:25:20|3815.62|3815.62|3816.81|3816.81|3816.84|3816.84|3815.59|3815.59|0
1647005130000|2022-03-11 13:25:30|3816.91|3816.91|3816.59|3816.59|3816.91|3816.91|3816.59|3816.59|0
1647005150000|2022-03-11 13:25:50|3816.75|3816.75|3816.75|3816.75|3816.75|3816.75|3816.75|3816.75|0
1647005160000|2022-03-11 13:26:00|3816.56|3816.56|3816.47|3816.47|3816.56|3816.56|3816.47|3816.47|0
1647005190000|2022-03-11 13:26:30|3816.16|3816.16|3816.86|3816.86|3816.86|3816.86|3816.09|3816.09|0
1647005200000|2022-03-11 13:26:40|3817.48|3817.48|3816.71|3816.71|3817.48|3817.48|3816.71|3816.71|0
1647005210000|2022-03-11 13:26:50|3816.86|3816.86|3816.71|3816.71|3816.86|3816.86|3816.55|3816.55|0
1647005220000|2022-03-11 13:27:00|3816.8|3816.8|3815.39|3815.39|3816.8|3816.8|3815.39|3815.39|0
1647005230000|2022-03-11 13:27:10|3815.27|3815.27|3815.27|3815.27|3815.27|3815.27|3815.27|3815.27|0
1647005240000|2022-03-11 13:27:20|3815.89|3815.89|3815.89|3815.89|3815.89|3815.89|3815.89|3815.89|0
1647005250000|2022-03-11 13:27:30|3816.2|3816.2|3816.2|3816.2|3816.36|3816.36|3816.2|3816.2|0
1647005260000|2022-03-11 13:27:40|3816.51|3816.51|3816.51|3816.51|3816.82|3816.82|3816.51|3816.51|0
1647005270000|2022-03-11 13:27:50|3815.74|3815.74|3815.74|3815.74|3815.74|3815.74|3815.74|3815.74|0
1647005280000|2022-03-11 13:28:00|3815.58|3815.58|3814.19|3814.19|3815.58|3815.58|3814.14|3814.14|0
1647005290000|2022-03-11 13:28:10|3813.82|3813.82|3813.67|3813.67|3813.82|3813.82|3813.67|3813.67|0
1647005300000|2022-03-11 13:28:20|3813.36|3813.36|3813.14|3813.14|3813.36|3813.36|3813.04|3813.04|0
1647005330000|2022-03-11 13:28:50|3813.26|3813.26|3813.72|3813.72|3813.72|3813.72|3813.26|3813.26|0
1647005350000|2022-03-11 13:29:10|3813.41|3813.41|3813.88|3813.88|3813.88|3813.88|3813.41|3813.41|0
1647005370000|2022-03-11 13:29:30|3814.06|3814.06|3814.37|3814.37|3814.37|3814.37|3814.06|3814.06|0
1647005380000|2022-03-11 13:29:40|3814.06|3814.06|3814.13|3814.13|3814.13|3814.13|3814.04|3814.04|0
1647005390000|2022-03-11 13:29:50|3813.98|3813.98|3813.82|3813.82|3813.98|3813.98|3813.82|3813.82|0
1647005400000|2022-03-11 13:30:00|3813.87|3813.87|3814.45|3814.45|3814.92|3814.92|3813.87|3813.87|0
1647005410000|2022-03-11 13:30:10|3814.53|3814.53|3814.06|3814.06|3814.53|3814.53|3813.44|3813.44|0
1647005430000|2022-03-11 13:30:30|3814|3814|3813.45|3813.45|3814|3814|3813.14|3813.14|0
1647005450000|2022-03-11 13:30:50|3813.14|3813.14|3812.99|3812.99|3813.14|3813.14|3812.99|3812.99|0
1647005460000|2022-03-11 13:31:00|3812.9|3812.9|3814.39|3814.39|3814.39|3814.39|3812.9|3812.9|0
1647005470000|2022-03-11 13:31:10|3814.54|3814.54|3812.83|3812.83|3814.54|3814.54|3812.83|3812.83|0
1647005480000|2022-03-11 13:31:20|3813.15|3813.15|3813.15|3813.15|3813.15|3813.15|3813.15|3813.15|0
1647005490000|2022-03-11 13:31:30|3813.46|3813.46|3813.77|3813.77|3813.77|3813.77|3813.46|3813.46|0
1647005500000|2022-03-11 13:31:40|3813.92|3813.92|3812.84|3812.84|3813.92|3813.92|3812.84|3812.84|0
1647005510000|2022-03-11 13:31:50|3812.86|3812.86|3812.86|3812.86|3812.86|3812.86|3812.55|3812.55|0
1647005520000|2022-03-11 13:32:00|3812.69|3812.69|3812.63|3812.63|3812.69|3812.69|3812.63|3812.63|0
1647005530000|2022-03-11 13:32:10|3812|3812|3812|3812|3812|3812|3812|3812|0
1647005540000|2022-03-11 13:32:20|3811.69|3811.69|3812|3812|3812|3812|3811.69|3811.69|0
1647005550000|2022-03-11 13:32:30|3812.1|3812.1|3812.64|3812.64|3812.8|3812.8|3812.09|3812.09|0
1647005560000|2022-03-11 13:32:40|3812.8|3812.8|3812.8|3812.8|3812.8|3812.8|3812.8|3812.8|0
1647005580000|2022-03-11 13:33:00|3813.11|3813.11|3813.42|3813.42|3813.73|3813.73|3813.11|3813.11|0
1647005590000|2022-03-11 13:33:10|3813.19|3813.19|3812.95|3812.95|3813.19|3813.19|3812.63|3812.63|0
1647005600000|2022-03-11 13:33:20|3813.1|3813.1|3813.14|3813.14|3813.25|3813.25|3813.1|3813.1|0
1647005610000|2022-03-11 13:33:30|3813.05|3813.05|3813.05|3813.05|3813.05|3813.05|3813.05|3813.05|0
1647005620000|2022-03-11 13:33:40|3811.8|3811.8|3811.94|3811.94|3811.94|3811.94|3811.32|3811.32|0
1647005630000|2022-03-11 13:33:50|3811.98|3811.98|3811.82|3811.82|3811.98|3811.98|3811.82|3811.82|0
1647005650000|2022-03-11 13:34:10|3811.64|3811.64|3811.54|3811.54|3811.64|3811.64|3811.54|3811.54|0
1647005660000|2022-03-11 13:34:20|3810.92|3810.92|3810.92|3810.92|3810.92|3810.92|3810.92|3810.92|0
1647005680000|2022-03-11 13:34:40|3810.86|3810.86|3810.8|3810.8|3810.86|3810.86|3810.8|3810.8|0
1647005690000|2022-03-11 13:34:50|3810.9|3810.9|3811.72|3811.72|3811.72|3811.72|3810.9|3810.9|0
1647005700000|2022-03-11 13:35:00|3811.77|3811.77|3811.36|3811.36|3811.77|3811.77|3811.36|3811.36|0
1647005710000|2022-03-11 13:35:10|3811.46|3811.46|3811.65|3811.65|3811.65|3811.65|3811.46|3811.46|0
1647005720000|2022-03-11 13:35:20|3811.81|3811.81|3812.85|3812.85|3812.85|3812.85|3811.81|3811.81|0
1647005730000|2022-03-11 13:35:30|3813.13|3813.13|3813.8|3813.8|3813.8|3813.8|3813.13|3813.13|0
1647005740000|2022-03-11 13:35:40|3813.22|3813.22|3812.29|3812.29|3813.22|3813.22|3812.29|3812.29|0
1647005760000|2022-03-11 13:36:00|3812.38|3812.38|3812.38|3812.38|3812.38|3812.38|3812.38|3812.38|0
1647005770000|2022-03-11 13:36:10|3811.13|3811.13|3810.36|3810.36|3811.13|3811.13|3810.36|3810.36|0
1647005780000|2022-03-11 13:36:20|3810.21|3810.21|3809.66|3809.66|3810.21|3810.21|3809.66|3809.66|0
1647005800000|2022-03-11 13:36:40|3809.62|3809.62|3809.25|3809.25|3809.62|3809.62|3809.25|3809.25|0
1647005810000|2022-03-11 13:36:50|3808.94|3808.94|3809.53|3809.53|3809.53|3809.53|3808.94|3808.94|0
1647005820000|2022-03-11 13:37:00|3809.37|3809.37|3809.12|3809.12|3809.41|3809.41|3808.81|3808.81|0
1647005830000|2022-03-11 13:37:10|3808.96|3808.96|3809.65|3809.65|3809.74|3809.74|3808.96|3808.96|0
1647005850000|2022-03-11 13:37:30|3809.34|3809.34|3809.34|3809.34|3809.34|3809.34|3809.34|3809.34|0
1647005860000|2022-03-11 13:37:40|3809.49|3809.49|3810.92|3810.92|3810.92|3810.92|3809.49|3809.49|0
1647005870000|2022-03-11 13:37:50|3810.76|3810.76|3810.92|3810.92|3810.92|3810.92|3810.61|3810.61|0
1647005890000|2022-03-11 13:38:10|3811.01|3811.01|3812.91|3812.91|3812.91|3812.91|3811.01|3811.01|0
1647005900000|2022-03-11 13:38:20|3813.06|3813.06|3812.13|3812.13|3813.06|3813.06|3812.13|3812.13|0
1647005910000|2022-03-11 13:38:30|3812.16|3812.16|3812.16|3812.16|3812.16|3812.16|3812.16|3812.16|0
1647005940000|2022-03-11 13:39:00|3812|3812|3811.96|3811.96|3812|3812|3811.96|3811.96|0
1647005950000|2022-03-11 13:39:10|3811.8|3811.8|3811.58|3811.58|3811.8|3811.8|3811.49|3811.49|0
1647005980000|2022-03-11 13:39:40|3812.21|3812.21|3812.21|3812.21|3812.21|3812.21|3812.21|3812.21|0
1647005990000|2022-03-11 13:39:50|3812.52|3812.52|3812.52|3812.52|3812.52|3812.52|3812.52|3812.52|0
1647006000000|2022-03-11 13:40:00|3812.42|3812.42|3810.08|3810.08|3812.42|3812.42|3810.08|3810.08|0
1647006010000|2022-03-11 13:40:10|3810.23|3810.23|3810.27|3810.27|3811.16|3811.16|3810.23|3810.23|0
1647006020000|2022-03-11 13:40:20|3810.36|3810.36|3810.36|3810.36|3810.36|3810.36|3810.36|3810.36|0
1647006030000|2022-03-11 13:40:30|3810.46|3810.46|3810.46|3810.46|3810.46|3810.46|3810.46|3810.46|0
1647006040000|2022-03-11 13:40:40|3810.34|3810.34|3810.28|3810.28|3810.34|3810.34|3810.28|3810.28|0
1647006050000|2022-03-11 13:40:50|3809.78|3809.78|3809.78|3809.78|3809.78|3809.78|3809.78|3809.78|0
1647006060000|2022-03-11 13:41:00|3809.6|3809.6|3809.6|3809.6|3809.6|3809.6|3809.6|3809.6|0
1647006070000|2022-03-11 13:41:10|3809.29|3809.29|3809.13|3809.13|3809.44|3809.44|3809.13|3809.13|0
1647006080000|2022-03-11 13:41:20|3808.83|3808.83|3808.83|3808.83|3808.83|3808.83|3808.83|3808.83|0
1647006090000|2022-03-11 13:41:30|3808.2|3808.2|3808.82|3808.82|3808.98|3808.98|3808.2|3808.2|0
1647006100000|2022-03-11 13:41:40|3808.67|3808.67|3808.82|3808.82|3808.82|3808.82|3808.67|3808.67|0
1647006110000|2022-03-11 13:41:50|3808.98|3808.98|3808.93|3808.93|3809.18|3809.18|3808.93|3808.93|0
1647006120000|2022-03-11 13:42:00|3809.09|3809.09|3809.09|3809.09|3809.09|3809.09|3809.09|3809.09|0
1647006130000|2022-03-11 13:42:10|3809.05|3809.05|3809.12|3809.12|3809.36|3809.36|3809.05|3809.05|0
1647006140000|2022-03-11 13:42:20|3809.03|3809.03|3809.03|3809.03|3809.03|3809.03|3809.03|3809.03|0
1647006150000|2022-03-11 13:42:30|3809.21|3809.21|3809.21|3809.21|3809.21|3809.21|3809.21|3809.21|0
1647006160000|2022-03-11 13:42:40|3809.52|3809.52|3809.06|3809.06|3809.52|3809.52|3809.06|3809.06|0
1647006170000|2022-03-11 13:42:50|3809.37|3809.37|3809.52|3809.52|3809.52|3809.52|3809.37|3809.37|0
1647006180000|2022-03-11 13:43:00|3808.9|3808.9|3808.59|3808.59|3808.9|3808.9|3808.59|3808.59|0
1647006200000|2022-03-11 13:43:20|3807.35|3807.35|3807.82|3807.82|3807.91|3807.91|3807.35|3807.35|0
1647006210000|2022-03-11 13:43:30|3807.51|3807.51|3807.2|3807.2|3807.51|3807.51|3807.2|3807.2|0
1647006220000|2022-03-11 13:43:40|3807.51|3807.51|3807.36|3807.36|3807.51|3807.51|3807.36|3807.36|0
1647006230000|2022-03-11 13:43:50|3807.04|3807.04|3807.04|3807.04|3807.04|3807.04|3807.04|3807.04|0
1647006240000|2022-03-11 13:44:00|3807.12|3807.12|3807.12|3807.12|3807.12|3807.12|3807.12|3807.12|0
1647006270000|2022-03-11 13:44:30|3807.43|3807.43|3808.05|3808.05|3808.05|3808.05|3807.43|3807.43|0
1647006280000|2022-03-11 13:44:40|3808.2|3808.2|3808.2|3808.2|3808.2|3808.2|3808.2|3808.2|0
1647006290000|2022-03-11 13:44:50|3808.52|3808.52|3808.2|3808.2|3808.52|3808.52|3808.2|3808.2|0
1647006300000|2022-03-11 13:45:00|3808.26|3808.26|3808.15|3808.15|3808.26|3808.26|3808.15|3808.15|0
1647006310000|2022-03-11 13:45:10|3808.12|3808.12|3808.01|3808.01|3808.16|3808.16|3808.01|3808.01|0
1647006320000|2022-03-11 13:45:20|3807.85|3807.85|3807.85|3807.85|3807.85|3807.85|3807.85|3807.85|0
1647006330000|2022-03-11 13:45:30|3808.01|3808.01|3808.44|3808.44|3808.69|3808.69|3808.01|3808.01|0
1647006340000|2022-03-11 13:45:40|3808.6|3808.6|3808.6|3808.6|3808.6|3808.6|3808.6|3808.6|0
1647006350000|2022-03-11 13:45:50|3808.75|3808.75|3808.75|3808.75|3808.75|3808.75|3808.75|3808.75|0
1647006370000|2022-03-11 13:46:10|3808.44|3808.44|3808.17|3808.17|3808.44|3808.44|3807.55|3807.55|0
1647006380000|2022-03-11 13:46:20|3808.27|3808.27|3808.27|3808.27|3808.27|3808.27|3808.27|3808.27|0
1647006390000|2022-03-11 13:46:30|3808.42|3808.42|3809.55|3809.55|3809.55|3809.55|3808.42|3808.42|0
1647006400000|2022-03-11 13:46:40|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|0
1647006410000|2022-03-11 13:46:50|3809.76|3809.76|3809.76|3809.76|3809.76|3809.76|3809.76|3809.76|0
1647006420000|2022-03-11 13:47:00|3810.07|3810.07|3810.07|3810.07|3810.07|3810.07|3810.07|3810.07|0
1647006440000|2022-03-11 13:47:20|3809.98|3809.98|3808.85|3808.85|3809.98|3809.98|3808.67|3808.67|0
1647006450000|2022-03-11 13:47:30|3808.94|3808.94|3809.13|3809.13|3809.13|3809.13|3808.94|3808.94|0
1647006460000|2022-03-11 13:47:40|3809.17|3809.17|3809.35|3809.35|3809.48|3809.48|3809.17|3809.17|0
1647006480000|2022-03-11 13:48:00|3808.42|3808.42|3808.42|3808.42|3808.42|3808.42|3808.34|3808.34|0
1647006490000|2022-03-11 13:48:10|3808.11|3808.11|3808.11|3808.11|3808.42|3808.42|3808.11|3808.11|0
1647006500000|2022-03-11 13:48:20|3807.94|3807.94|3807.57|3807.57|3807.94|3807.94|3807.57|3807.57|0
1647006520000|2022-03-11 13:48:40|3806.79|3806.79|3805.68|3805.68|3806.79|3806.79|3805.68|3805.68|0
1647006530000|2022-03-11 13:48:50|3805.83|3805.83|3805.82|3805.82|3805.99|3805.99|3805.82|3805.82|0
1647006540000|2022-03-11 13:49:00|3805.76|3805.76|3804.36|3804.36|3805.76|3805.76|3804.11|3804.11|0
1647006570000|2022-03-11 13:49:30|3804.21|3804.21|3803.85|3803.85|3804.21|3804.21|3803.59|3803.59|0
1647006580000|2022-03-11 13:49:40|3804.47|3804.47|3804.47|3804.47|3804.47|3804.47|3804.47|3804.47|0
1647006590000|2022-03-11 13:49:50|3804.78|3804.78|3805.27|3805.27|3805.4|3805.4|3804.78|3804.78|0
1647006600000|2022-03-11 13:50:00|3804.96|3804.96|3805.39|3805.39|3805.39|3805.39|3804.96|3804.96|0
1647006610000|2022-03-11 13:50:10|3805.86|3805.86|3807.35|3807.35|3807.35|3807.35|3805.86|3805.86|0
1647006620000|2022-03-11 13:50:20|3807.41|3807.41|3807.72|3807.72|3807.72|3807.72|3807.1|3807.1|0
1647006630000|2022-03-11 13:50:30|3807.81|3807.81|3809.39|3809.39|3809.39|3809.39|3807.81|3807.81|0
1647006640000|2022-03-11 13:50:40|3809.21|3809.21|3809.27|3809.27|3809.27|3809.27|3809.11|3809.11|0
1647006650000|2022-03-11 13:50:50|3809.89|3809.89|3809.99|3809.99|3809.99|3809.99|3809.89|3809.89|0
1647006660000|2022-03-11 13:51:00|3809.9|3809.9|3809.8|3809.8|3809.9|3809.9|3809.8|3809.8|0
1647006670000|2022-03-11 13:51:10|3809.9|3809.9|3809.9|3809.9|3809.9|3809.9|3809.9|3809.9|0
1647006680000|2022-03-11 13:51:20|3810.05|3810.05|3810.01|3810.01|3810.05|3810.05|3810.01|3810.01|0
1647006690000|2022-03-11 13:51:30|3810.16|3810.16|3810.79|3810.79|3811.41|3811.41|3810.16|3810.16|0
1647006700000|2022-03-11 13:51:40|3811.1|3811.1|3811.1|3811.1|3811.1|3811.1|3811.1|3811.1|0
1647006710000|2022-03-11 13:51:50|3811.72|3811.72|3812.03|3812.03|3812.03|3812.03|3811.72|3811.72|0
1647006720000|2022-03-11 13:52:00|3811.88|3811.88|3811.88|3811.88|3811.88|3811.88|3811.88|3811.88|0
1647006730000|2022-03-11 13:52:10|3809.97|3809.97|3809.23|3809.23|3809.97|3809.97|3809.23|3809.23|0
1647006740000|2022-03-11 13:52:20|3809.05|3809.05|3809.74|3809.74|3809.82|3809.82|3809.05|3809.05|0
1647006750000|2022-03-11 13:52:30|3810.52|3810.52|3810.52|3810.52|3810.52|3810.52|3810.52|3810.52|0
1647006760000|2022-03-11 13:52:40|3810.83|3810.83|3810.52|3810.52|3810.83|3810.83|3810.52|3810.52|0
1647006790000|2022-03-11 13:53:10|3810.83|3810.83|3810.83|3810.83|3810.83|3810.83|3810.83|3810.83|0
1647006800000|2022-03-11 13:53:20|3811.14|3811.14|3811.14|3811.14|3811.14|3811.14|3811.14|3811.14|0
1647006810000|2022-03-11 13:53:30|3811.24|3811.24|3811.24|3811.24|3811.24|3811.24|3811.24|3811.24|0
1647006840000|2022-03-11 13:54:00|3811.23|3811.23|3810.2|3810.2|3811.23|3811.23|3810.2|3810.2|0
1647006860000|2022-03-11 13:54:20|3809.89|3809.89|3809.71|3809.71|3809.89|3809.89|3809.71|3809.71|0
1647006870000|2022-03-11 13:54:30|3810.02|3810.02|3810.02|3810.02|3810.02|3810.02|3810.02|3810.02|0
1647006900000|2022-03-11 13:55:00|3809.9|3809.9|3809.9|3809.9|3809.9|3809.9|3809.9|3809.9|0
1647006910000|2022-03-11 13:55:10|3809.59|3809.59|3809.59|3809.59|3809.59|3809.59|3809.59|3809.59|0
1647006920000|2022-03-11 13:55:20|3809.65|3809.65|3809.46|3809.46|3809.74|3809.74|3809.46|3809.46|0
1647006930000|2022-03-11 13:55:30|3809.15|3809.15|3809.15|3809.15|3809.15|3809.15|3809.15|3809.15|0
1647006940000|2022-03-11 13:55:40|3809.46|3809.46|3809.15|3809.15|3809.46|3809.46|3809.15|3809.15|0
1647006950000|2022-03-11 13:55:50|3808.53|3808.53|3808.53|3808.53|3808.53|3808.53|3808.53|3808.53|0
1647006960000|2022-03-11 13:56:00|3808.56|3808.56|3807.56|3807.56|3808.56|3808.56|3807.56|3807.56|0
1647006970000|2022-03-11 13:56:10|3807.72|3807.72|3808.34|3808.34|3808.34|3808.34|3807.72|3807.72|0
1647006980000|2022-03-11 13:56:20|3808.22|3808.22|3808.17|3808.17|3808.22|3808.22|3808.16|3808.16|0
1647006990000|2022-03-11 13:56:30|3807.98|3807.98|3807.98|3807.98|3807.98|3807.98|3807.98|3807.98|0
1647007000000|2022-03-11 13:56:40|3807.67|3807.67|3808.14|3808.14|3808.14|3808.14|3807.67|3807.67|0
1647007010000|2022-03-11 13:56:50|3808.13|3808.13|3808.13|3808.13|3808.13|3808.13|3808.13|3808.13|0
1647007030000|2022-03-11 13:57:10|3807.19|3807.19|3807.41|3807.41|3807.51|3807.51|3807.19|3807.19|0
1647007040000|2022-03-11 13:57:20|3807.51|3807.51|3807.04|3807.04|3807.51|3807.51|3806.89|3806.89|0
1647007060000|2022-03-11 13:57:40|3807.66|3807.66|3808.59|3808.59|3808.59|3808.59|3807.66|3807.66|0
1647007070000|2022-03-11 13:57:50|3807.97|3807.97|3807.76|3807.76|3807.97|3807.97|3807.66|3807.66|0
1647007080000|2022-03-11 13:58:00|3807.86|3807.86|3808.09|3808.09|3808.09|3808.09|3807.86|3807.86|0
1647007100000|2022-03-11 13:58:20|3805.92|3805.92|3805.92|3805.92|3805.92|3805.92|3805.92|3805.92|0
1647007120000|2022-03-11 13:58:40|3805.45|3805.45|3805.45|3805.45|3805.45|3805.45|3805.45|3805.45|0
1647007130000|2022-03-11 13:58:50|3805.46|3805.46|3805.46|3805.46|3805.46|3805.46|3805.46|3805.46|0
1647007150000|2022-03-11 13:59:10|3805.44|3805.44|3803.7|3803.7|3805.44|3805.44|3803.7|3803.7|0
1647007170000|2022-03-11 13:59:30|3804.1|3804.1|3805.35|3805.35|3805.35|3805.35|3804.1|3804.1|0
1647007180000|2022-03-11 13:59:40|3805.53|3805.53|3805.58|3805.58|3805.58|3805.58|3805.49|3805.49|0
1647007200000|2022-03-11 14:00:00|3806.2|3806.2|3806.71|3806.71|3806.71|3806.71|3805.89|3805.89|0
1647007220000|2022-03-11 14:00:20|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|0
1647007230000|2022-03-11 14:00:30|3807.33|3807.33|3807.15|3807.15|3807.33|3807.33|3807.11|3807.11|0
1647007240000|2022-03-11 14:00:40|3806.84|3806.84|3806.84|3806.84|3806.84|3806.84|3806.84|3806.84|0
1647007260000|2022-03-11 14:01:00|3806.53|3806.53|3806.19|3806.19|3806.53|3806.53|3806.19|3806.19|0
1647007270000|2022-03-11 14:01:10|3806.81|3806.81|3806.81|3806.81|3806.81|3806.81|3806.5|3806.5|0
1647007290000|2022-03-11 14:01:30|3806.5|3806.5|3807.12|3807.12|3807.12|3807.12|3806.5|3806.5|0
1647007320000|2022-03-11 14:02:00|3807.08|3807.08|3807.08|3807.08|3807.08|3807.08|3807.08|3807.08|0
1647007340000|2022-03-11 14:02:20|3806.77|3806.77|3807.34|3807.34|3807.39|3807.39|3806.77|3806.77|0
1647007350000|2022-03-11 14:02:30|3807.46|3807.46|3807.61|3807.61|3807.61|3807.61|3807.46|3807.46|0
1647007360000|2022-03-11 14:02:40|3806.99|3806.99|3806.84|3806.84|3806.99|3806.99|3806.84|3806.84|0
1647007380000|2022-03-11 14:03:00|3807.02|3807.02|3807.02|3807.02|3807.02|3807.02|3807.02|3807.02|0
1647007390000|2022-03-11 14:03:10|3807.18|3807.18|3807.8|3807.8|3807.8|3807.8|3807.18|3807.18|0
1647007400000|2022-03-11 14:03:20|3807.76|3807.76|3807.58|3807.58|3807.76|3807.76|3807.58|3807.58|0
1647007410000|2022-03-11 14:03:30|3806.96|3806.96|3806.77|3806.77|3806.96|3806.96|3806.77|3806.77|0
1647007420000|2022-03-11 14:03:40|3806.93|3806.93|3806.93|3806.93|3806.93|3806.93|3806.93|3806.93|0
1647007440000|2022-03-11 14:04:00|3806.31|3806.31|3806.31|3806.31|3806.31|3806.31|3806.31|3806.31|0
1647007450000|2022-03-11 14:04:10|3806|3806|3805.79|3805.79|3806|3806|3805.79|3805.79|0
1647007460000|2022-03-11 14:04:20|3805.32|3805.32|3805.32|3805.32|3805.32|3805.32|3805.32|3805.32|0
1647007500000|2022-03-11 14:05:00|3805.02|3805.02|3805.02|3805.02|3805.02|3805.02|3805.02|3805.02|0
1647007510000|2022-03-11 14:05:10|3804.7|3804.7|3804.86|3804.86|3805.02|3805.02|3804.7|3804.7|0
1647007520000|2022-03-11 14:05:20|3804.67|3804.67|3805.04|3805.04|3805.04|3805.04|3804.58|3804.58|0
1647007540000|2022-03-11 14:05:40|3804.86|3804.86|3804.86|3804.86|3804.86|3804.86|3804.86|3804.86|0
1647007550000|2022-03-11 14:05:50|3804.74|3804.74|3804.74|3804.74|3804.74|3804.74|3804.74|3804.74|0
1647007560000|2022-03-11 14:06:00|3804.67|3804.67|3804.67|3804.67|3804.67|3804.67|3804.67|3804.67|0
1647007580000|2022-03-11 14:06:20|3804.5|3804.5|3804.56|3804.56|3804.56|3804.56|3804.5|3804.5|0
1647007590000|2022-03-11 14:06:30|3804.25|3804.25|3804.25|3804.25|3804.25|3804.25|3804.25|3804.25|0
1647007600000|2022-03-11 14:06:40|3804.09|3804.09|3804.09|3804.09|3804.09|3804.09|3804.09|3804.09|0
1647007610000|2022-03-11 14:06:50|3804.4|3804.4|3806.19|3806.19|3806.19|3806.19|3804.4|3804.4|0
1647007620000|2022-03-11 14:07:00|3806.15|3806.15|3806.24|3806.24|3806.24|3806.24|3806.15|3806.15|0
1647007640000|2022-03-11 14:07:20|3806.33|3806.33|3806.33|3806.33|3806.33|3806.33|3806.33|3806.33|0
1647007660000|2022-03-11 14:07:40|3806.48|3806.48|3806.64|3806.64|3806.64|3806.64|3806.48|3806.48|0
1647007670000|2022-03-11 14:07:50|3806.55|3806.55|3806.39|3806.39|3806.55|3806.55|3806.39|3806.39|0
1647007680000|2022-03-11 14:08:00|3805.46|3805.46|3805.15|3805.15|3805.46|3805.46|3805.15|3805.15|0
1647007710000|2022-03-11 14:08:30|3805.03|3805.03|3804.04|3804.04|3805.03|3805.03|3804.04|3804.04|0
1647007720000|2022-03-11 14:08:40|3804|3804|3803.84|3803.84|3804|3804|3803.84|3803.84|0
1647007740000|2022-03-11 14:09:00|3802.6|3802.6|3802.6|3802.6|3802.6|3802.6|3802.6|3802.6|0
1647007750000|2022-03-11 14:09:10|3802.41|3802.41|3802.55|3802.55|3802.55|3802.55|3802.36|3802.36|0
1647007760000|2022-03-11 14:09:20|3802.64|3802.64|3802.67|3802.67|3802.83|3802.83|3802.64|3802.64|0
1647007770000|2022-03-11 14:09:30|3802.83|3802.83|3802.51|3802.51|3802.83|3802.83|3802.51|3802.51|0
1647007780000|2022-03-11 14:09:40|3802.82|3802.82|3802.82|3802.82|3802.82|3802.82|3802.82|3802.82|0
1647007800000|2022-03-11 14:10:00|3802.97|3802.97|3802.97|3802.97|3802.97|3802.97|3802.97|3802.97|0
1647007810000|2022-03-11 14:10:10|3803.13|3803.13|3803.13|3803.13|3803.13|3803.13|3803.13|3803.13|0
1647007820000|2022-03-11 14:10:20|3802.94|3802.94|3802.52|3802.52|3802.94|3802.94|3802.52|3802.52|0
1647007830000|2022-03-11 14:10:30|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|0
1647007850000|2022-03-11 14:10:50|3801.37|3801.37|3801.37|3801.37|3801.37|3801.37|3801.37|3801.37|0
1647007860000|2022-03-11 14:11:00|3801.35|3801.35|3802.28|3802.28|3802.28|3802.28|3801.35|3801.35|0
1647007890000|2022-03-11 14:11:30|3802.43|3802.43|3802.43|3802.43|3802.43|3802.43|3802.43|3802.43|0
1647007900000|2022-03-11 14:11:40|3803.37|3803.37|3803.36|3803.36|3803.68|3803.68|3803.36|3803.36|0
1647007910000|2022-03-11 14:11:50|3803.24|3803.24|3801.94|3801.94|3803.24|3803.24|3801.94|3801.94|0
1647007920000|2022-03-11 14:12:00|3802.02|3802.02|3802.85|3802.85|3802.85|3802.85|3802.02|3802.02|0
1647007930000|2022-03-11 14:12:10|3803.08|3803.08|3803.14|3803.14|3803.2|3803.2|3803.08|3803.08|0
1647007960000|2022-03-11 14:12:40|3802.21|3802.21|3802.21|3802.21|3802.21|3802.21|3802.21|3802.21|0
1647007970000|2022-03-11 14:12:50|3802.19|3802.19|3802.19|3802.19|3802.19|3802.19|3802.19|3802.19|0
1647007980000|2022-03-11 14:13:00|3802.34|3802.34|3802.3|3802.3|3802.34|3802.34|3801.72|3801.72|0
1647007990000|2022-03-11 14:13:10|3802.45|3802.45|3801.99|3801.99|3802.45|3802.45|3801.99|3801.99|0
1647008000000|2022-03-11 14:13:20|3801.37|3801.37|3801.37|3801.37|3801.37|3801.37|3801.37|3801.37|0
1647008010000|2022-03-11 14:13:30|3801.19|3801.19|3802.11|3802.11|3802.34|3802.34|3801.04|3801.04|0
1647008020000|2022-03-11 14:13:40|3802.21|3802.21|3802.46|3802.46|3802.61|3802.61|3802.21|3802.21|0
1647008030000|2022-03-11 14:13:50|3802.54|3802.54|3802.54|3802.54|3802.54|3802.54|3802.54|3802.54|0
1647008040000|2022-03-11 14:14:00|3802.53|3802.53|3802.62|3802.62|3802.62|3802.62|3802.53|3802.53|0
1647008050000|2022-03-11 14:14:10|3802.81|3802.81|3802.81|3802.81|3802.81|3802.81|3802.72|3802.72|0
1647008060000|2022-03-11 14:14:20|3802.66|3802.66|3802.66|3802.66|3802.66|3802.66|3802.66|3802.66|0
1647008070000|2022-03-11 14:14:30|3802.34|3802.34|3802.36|3802.36|3802.42|3802.42|3802.34|3802.34|0
1647008090000|2022-03-11 14:14:50|3802.27|3802.27|3802.6|3802.6|3802.6|3802.6|3802.27|3802.27|0
1647008100000|2022-03-11 14:15:00|3802.29|3802.29|3802.44|3802.44|3802.75|3802.75|3802.29|3802.29|0
1647008120000|2022-03-11 14:15:20|3802.25|3802.25|3802.66|3802.66|3802.97|3802.97|3802.25|3802.25|0
1647008160000|2022-03-11 14:16:00|3802.35|3802.35|3802.35|3802.35|3802.35|3802.35|3802.35|3802.35|0
1647008190000|2022-03-11 14:16:30|3802.3|3802.3|3802.3|3802.3|3802.3|3802.3|3802.14|3802.14|0
1647008210000|2022-03-11 14:16:50|3801.52|3801.52|3801.21|3801.21|3801.52|3801.52|3801.21|3801.21|0
1647008220000|2022-03-11 14:17:00|3801.27|3801.27|3801.27|3801.27|3801.27|3801.27|3801.27|3801.27|0
1647008230000|2022-03-11 14:17:10|3801.18|3801.18|3801.02|3801.02|3801.18|3801.18|3801.02|3801.02|0
1647008240000|2022-03-11 14:17:20|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|0
1647008250000|2022-03-11 14:17:30|3801.38|3801.38|3801.07|3801.07|3801.7|3801.7|3801.07|3801.07|0
1647008260000|2022-03-11 14:17:40|3800.76|3800.76|3800.3|3800.3|3800.76|3800.76|3800.3|3800.3|0
1647008280000|2022-03-11 14:18:00|3800.61|3800.61|3800.61|3800.61|3800.61|3800.61|3800.61|3800.61|0
1647008290000|2022-03-11 14:18:10|3799.99|3799.99|3800.76|3800.76|3800.76|3800.76|3799.99|3799.99|0
1647008300000|2022-03-11 14:18:20|3800.92|3800.92|3800.89|3800.89|3801.07|3801.07|3800.89|3800.89|0
1647008310000|2022-03-11 14:18:30|3802.14|3802.14|3802.44|3802.44|3802.44|3802.44|3802.14|3802.14|0
1647008320000|2022-03-11 14:18:40|3802.14|3802.14|3802.7|3802.7|3802.7|3802.7|3802.14|3802.14|0
1647008330000|2022-03-11 14:18:50|3803.32|3803.32|3803.32|3803.32|3803.32|3803.32|3803.32|3803.32|0
1647008340000|2022-03-11 14:19:00|3803.17|3803.17|3803.17|3803.17|3803.17|3803.17|3803.17|3803.17|0
1647008350000|2022-03-11 14:19:10|3803.22|3803.22|3803.27|3803.27|3803.27|3803.27|3803.22|3803.22|0
1647008370000|2022-03-11 14:19:30|3803.42|3803.42|3803|3803|3803.42|3803.42|3803|3803|0
1647008380000|2022-03-11 14:19:40|3803.15|3803.15|3803.15|3803.15|3803.15|3803.15|3803.15|3803.15|0
1647008390000|2022-03-11 14:19:50|3803.31|3803.31|3804.39|3804.39|3804.39|3804.39|3803.31|3803.31|0
1647008410000|2022-03-11 14:20:10|3804.43|3804.43|3804.59|3804.59|3804.59|3804.59|3804.13|3804.13|0
1647008420000|2022-03-11 14:20:20|3804.75|3804.75|3804.75|3804.75|3804.75|3804.75|3804.75|3804.75|0
1647008440000|2022-03-11 14:20:40|3804.93|3804.93|3805.12|3805.12|3805.55|3805.55|3804.93|3804.93|0
1647008450000|2022-03-11 14:20:50|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|0
1647008460000|2022-03-11 14:21:00|3805.34|3805.34|3805.34|3805.34|3805.34|3805.34|3805.34|3805.34|0
1647008470000|2022-03-11 14:21:10|3805.19|3805.19|3807.14|3807.14|3807.14|3807.14|3805.19|3805.19|0
1647008490000|2022-03-11 14:21:30|3806.52|3806.52|3807.3|3807.3|3807.61|3807.61|3806.52|3806.52|0
1647008520000|2022-03-11 14:22:00|3806.99|3806.99|3807.3|3807.3|3807.3|3807.3|3806.99|3806.99|0
1647008550000|2022-03-11 14:22:30|3806.98|3806.98|3806.36|3806.36|3806.98|3806.98|3806.36|3806.36|0
1647008570000|2022-03-11 14:22:50|3805.74|3805.74|3805.74|3805.74|3805.74|3805.74|3805.74|3805.74|0
1647008580000|2022-03-11 14:23:00|3805.72|3805.72|3805.69|3805.69|3805.72|3805.72|3805.69|3805.69|0
1647008600000|2022-03-11 14:23:20|3805.51|3805.51|3805.61|3805.61|3805.61|3805.61|3805.51|3805.51|0
1647008610000|2022-03-11 14:23:30|3805.52|3805.52|3805.52|3805.52|3805.52|3805.52|3805.52|3805.52|0
1647008620000|2022-03-11 14:23:40|3805.83|3805.83|3806.45|3806.45|3806.45|3806.45|3805.83|3805.83|0
1647008630000|2022-03-11 14:23:50|3806.51|3806.51|3806.51|3806.51|3806.51|3806.51|3806.51|3806.51|0
1647008640000|2022-03-11 14:24:00|3806.97|3806.97|3806.97|3806.97|3806.97|3806.97|3806.97|3806.97|0
1647008650000|2022-03-11 14:24:10|3806.66|3806.66|3807.44|3807.44|3807.44|3807.44|3806.66|3806.66|0
1647008660000|2022-03-11 14:24:20|3808.06|3808.06|3808.06|3808.06|3808.06|3808.06|3808.06|3808.06|0
1647008680000|2022-03-11 14:24:40|3807.44|3807.44|3807.03|3807.03|3807.44|3807.44|3807.03|3807.03|0
1647008690000|2022-03-11 14:24:50|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|0
1647008700000|2022-03-11 14:25:00|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|0
1647008710000|2022-03-11 14:25:10|3807|3807|3806.04|3806.04|3807|3807|3806.04|3806.04|0
1647008720000|2022-03-11 14:25:20|3805.92|3805.92|3805.93|3805.93|3805.93|3805.93|3805.92|3805.92|0
1647008730000|2022-03-11 14:25:30|3806.36|3806.36|3806.43|3806.43|3806.43|3806.43|3806.36|3806.36|0
1647008740000|2022-03-11 14:25:40|3806.27|3806.27|3805.81|3805.81|3806.27|3806.27|3805.81|3805.81|0
1647008760000|2022-03-11 14:26:00|3805.53|3805.53|3805.75|3805.75|3805.75|3805.75|3805.44|3805.44|0
1647008770000|2022-03-11 14:26:10|3806.06|3806.06|3806.37|3806.37|3806.37|3806.37|3806.06|3806.06|0
1647008780000|2022-03-11 14:26:20|3806.68|3806.68|3806.68|3806.68|3806.68|3806.68|3806.68|3806.68|0
1647008790000|2022-03-11 14:26:30|3807.61|3807.61|3807.61|3807.61|3807.61|3807.61|3807.61|3807.61|0
1647008800000|2022-03-11 14:26:40|3806.99|3806.99|3806.9|3806.9|3806.99|3806.99|3806.9|3806.9|0
1647008820000|2022-03-11 14:27:00|3806.99|3806.99|3806.48|3806.48|3806.99|3806.99|3806.48|3806.48|0
1647008830000|2022-03-11 14:27:10|3806.63|3806.63|3806.35|3806.35|3806.66|3806.66|3806.35|3806.35|0
1647008840000|2022-03-11 14:27:20|3806.3|3806.3|3806.3|3806.3|3806.3|3806.3|3806.3|3806.3|0
1647008850000|2022-03-11 14:27:30|3806.15|3806.15|3805.53|3805.53|3806.15|3806.15|3805.53|3805.53|0
1647008860000|2022-03-11 14:27:40|3805.68|3805.68|3806.3|3806.3|3806.3|3806.3|3805.68|3805.68|0
1647008870000|2022-03-11 14:27:50|3806.19|3806.19|3805.56|3805.56|3806.19|3806.19|3805.56|3805.56|0
1647008880000|2022-03-11 14:28:00|3805.88|3805.88|3805.88|3805.88|3806.19|3806.19|3805.88|3805.88|0
1647008890000|2022-03-11 14:28:10|3805.57|3805.57|3805.57|3805.57|3805.57|3805.57|3805.57|3805.57|0
1647008900000|2022-03-11 14:28:20|3805.41|3805.41|3805.26|3805.26|3805.41|3805.41|3805.26|3805.26|0
1647008910000|2022-03-11 14:28:30|3805.57|3805.57|3805.57|3805.57|3805.57|3805.57|3805.57|3805.57|0
1647008920000|2022-03-11 14:28:40|3805.14|3805.14|3805.07|3805.07|3805.14|3805.14|3804.98|3804.98|0
1647008930000|2022-03-11 14:28:50|3805.23|3805.23|3806.16|3806.16|3806.16|3806.16|3805.23|3805.23|0
1647008940000|2022-03-11 14:29:00|3805.85|3805.85|3805.85|3805.85|3805.85|3805.85|3805.85|3805.85|0
1647008950000|2022-03-11 14:29:10|3805.82|3805.82|3805.82|3805.82|3805.82|3805.82|3805.82|3805.82|0
1647008960000|2022-03-11 14:29:20|3805.76|3805.76|3805.76|3805.76|3805.76|3805.76|3805.76|3805.76|0
1647008970000|2022-03-11 14:29:30|3805.86|3805.86|3805.86|3805.86|3805.86|3805.86|3805.86|3805.86|0
1647008980000|2022-03-11 14:29:40|3804.92|3804.92|3804.92|3804.92|3804.92|3804.92|3804.92|3804.92|0
1647008990000|2022-03-11 14:29:50|3805.86|3805.86|3808.03|3808.03|3808.03|3808.03|3805.54|3805.54|0
1647009000000|2022-03-11 14:30:00|3807.72|3807.72|3810.76|3810.76|3811.17|3811.17|3807.72|3807.72|0
1647009010000|2022-03-11 14:30:10|3810.64|3810.64|3811.98|3811.98|3811.98|3811.98|3810.17|3810.17|0
1647009020000|2022-03-11 14:30:20|3812.08|3812.08|3811.83|3811.83|3812.2|3812.2|3811.48|3811.48|0
1647009030000|2022-03-11 14:30:30|3811.77|3811.77|3812.87|3812.87|3813.03|3813.03|3811.46|3811.46|0
1647009040000|2022-03-11 14:30:40|3812.75|3812.75|3812.1|3812.1|3813|3813|3812.1|3812.1|0
1647009050000|2022-03-11 14:30:50|3811.47|3811.47|3807.11|3807.11|3811.47|3811.47|3807.11|3807.11|0
1647009060000|2022-03-11 14:31:00|3806.96|3806.96|3806.49|3806.49|3807.39|3807.39|3806.49|3806.49|0
1647009070000|2022-03-11 14:31:10|3806.37|3806.37|3807.6|3807.6|3807.6|3807.6|3806.37|3806.37|0
1647009080000|2022-03-11 14:31:20|3807.54|3807.54|3806.21|3806.21|3807.54|3807.54|3806.21|3806.21|0
1647009090000|2022-03-11 14:31:30|3807.14|3807.14|3806.83|3806.83|3807.45|3807.45|3806.83|3806.83|0
1647009100000|2022-03-11 14:31:40|3806.71|3806.71|3806.62|3806.62|3806.71|3806.71|3806.31|3806.31|0
1647009110000|2022-03-11 14:31:50|3806.71|3806.71|3807.52|3807.52|3807.52|3807.52|3806.71|3806.71|0
1647009120000|2022-03-11 14:32:00|3807.38|3807.38|3808.93|3808.93|3809.08|3809.08|3807.38|3807.38|0
1647009130000|2022-03-11 14:32:10|3809.24|3809.24|3810.49|3810.49|3810.49|3810.49|3809.24|3809.24|0
1647009140000|2022-03-11 14:32:20|3810.48|3810.48|3810.48|3810.48|3810.48|3810.48|3810.48|3810.48|0
1647009150000|2022-03-11 14:32:30|3810.42|3810.42|3810.24|3810.24|3810.42|3810.42|3810.24|3810.24|0
1647009160000|2022-03-11 14:32:40|3810.29|3810.29|3811.16|3811.16|3811.16|3811.16|3810.23|3810.23|0
1647009170000|2022-03-11 14:32:50|3811.47|3811.47|3812.48|3812.48|3812.48|3812.48|3811.47|3811.47|0
1647009180000|2022-03-11 14:33:00|3812.39|3812.39|3811.4|3811.4|3813.57|3813.57|3811.4|3811.4|0
1647009190000|2022-03-11 14:33:10|3811.49|3811.49|3812.34|3812.34|3812.34|3812.34|3811.49|3811.49|0
1647009200000|2022-03-11 14:33:20|3812.03|3812.03|3811.13|3811.13|3812.18|3812.18|3811.13|3811.13|0
1647009210000|2022-03-11 14:33:30|3811.17|3811.17|3809.93|3809.93|3811.17|3811.17|3809.93|3809.93|0
1647009220000|2022-03-11 14:33:40|3810.09|3810.09|3810.51|3810.51|3810.51|3810.51|3810.09|3810.09|0
1647009230000|2022-03-11 14:33:50|3810.69|3810.69|3811.03|3811.03|3811.03|3811.03|3810.41|3810.41|0
1647009240000|2022-03-11 14:34:00|3811.34|3811.34|3812.59|3812.59|3812.59|3812.59|3810.84|3810.84|0
1647009250000|2022-03-11 14:34:10|3812.83|3812.83|3813.16|3813.16|3813.16|3813.16|3812.83|3812.83|0
1647009260000|2022-03-11 14:34:20|3813.04|3813.04|3814.37|3814.37|3814.37|3814.37|3813.04|3813.04|0
1647009270000|2022-03-11 14:34:30|3814.22|3814.22|3816.24|3816.24|3816.24|3816.24|3814.22|3814.22|0
1647009280000|2022-03-11 14:34:40|3814.84|3814.84|3815.15|3815.15|3815.15|3815.15|3814.84|3814.84|0
1647009290000|2022-03-11 14:34:50|3815.46|3815.46|3815.39|3815.39|3815.49|3815.49|3815.39|3815.39|0
1647009300000|2022-03-11 14:35:00|3815.24|3815.24|3813.84|3813.84|3815.24|3815.24|3813.84|3813.84|0
1647009310000|2022-03-11 14:35:10|3814.46|3814.46|3815.4|3815.4|3815.4|3815.4|3814.46|3814.46|0
1647009320000|2022-03-11 14:35:20|3815.55|3815.55|3814.96|3814.96|3815.55|3815.55|3814.34|3814.34|0
1647009330000|2022-03-11 14:35:30|3815.29|3815.29|3816.01|3816.01|3816.01|3816.01|3815.29|3815.29|0
1647009340000|2022-03-11 14:35:40|3815.39|3815.39|3815.3|3815.3|3815.39|3815.39|3815.3|3815.3|0
1647009350000|2022-03-11 14:35:50|3814.83|3814.83|3815.98|3815.98|3815.98|3815.98|3814.43|3814.43|0
1647009360000|2022-03-11 14:36:00|3815.36|3815.36|3815.05|3815.05|3815.36|3815.36|3814.9|3814.9|0
1647009370000|2022-03-11 14:36:10|3814.96|3814.96|3813.96|3813.96|3814.96|3814.96|3813.96|3813.96|0
1647009380000|2022-03-11 14:36:20|3814.11|3814.11|3815.36|3815.36|3815.36|3815.36|3814.11|3814.11|0
1647009390000|2022-03-11 14:36:30|3815.67|3815.67|3815.99|3815.99|3815.99|3815.99|3815.67|3815.67|0
1647009400000|2022-03-11 14:36:40|3815.75|3815.75|3815.44|3815.44|3815.75|3815.75|3815.44|3815.44|0
1647009410000|2022-03-11 14:36:50|3814.82|3814.82|3813.42|3813.42|3814.82|3814.82|3813.42|3813.42|0
1647009420000|2022-03-11 14:37:00|3812.8|3812.8|3812.9|3812.9|3812.9|3812.9|3812.8|3812.8|0
1647009430000|2022-03-11 14:37:10|3811.96|3811.96|3811.65|3811.65|3811.96|3811.96|3811.65|3811.65|0
1647009440000|2022-03-11 14:37:20|3811.81|3811.81|3811.54|3811.54|3812.16|3812.16|3811.54|3811.54|0
1647009450000|2022-03-11 14:37:30|3811.66|3811.66|3810.79|3810.79|3811.72|3811.72|3810.79|3810.79|0
1647009460000|2022-03-11 14:37:40|3810.16|3810.16|3809.85|3809.85|3810.16|3810.16|3809.85|3809.85|0
1647009470000|2022-03-11 14:37:50|3810.01|3810.01|3809.85|3809.85|3810.01|3810.01|3809.7|3809.7|0
1647009480000|2022-03-11 14:38:00|3809.54|3809.54|3809.88|3809.88|3809.88|3809.88|3809.54|3809.54|0
1647009490000|2022-03-11 14:38:10|3810.5|3810.5|3810.35|3810.35|3810.5|3810.5|3810.2|3810.2|0
1647009500000|2022-03-11 14:38:20|3810.28|3810.28|3810.41|3810.41|3810.59|3810.59|3810.28|3810.28|0
1647009510000|2022-03-11 14:38:30|3810.32|3810.32|3811.64|3811.64|3811.72|3811.72|3810.32|3810.32|0
1647009520000|2022-03-11 14:38:40|3811.59|3811.59|3812.53|3812.53|3812.53|3812.53|3811.59|3811.59|0
1647009530000|2022-03-11 14:38:50|3812.41|3812.41|3811.63|3811.63|3812.41|3812.41|3811.63|3811.63|0
1647009540000|2022-03-11 14:39:00|3811.95|3811.95|3811.14|3811.14|3811.95|3811.95|3810.83|3810.83|0
1647009550000|2022-03-11 14:39:10|3811.08|3811.08|3812.65|3812.65|3812.65|3812.65|3811.03|3811.03|0
1647009560000|2022-03-11 14:39:20|3812.34|3812.34|3812.34|3812.34|3812.34|3812.34|3812.34|3812.34|0
1647009570000|2022-03-11 14:39:30|3812.65|3812.65|3812.62|3812.62|3812.65|3812.65|3812.59|3812.59|0
1647009580000|2022-03-11 14:39:40|3811.68|3811.68|3811.37|3811.37|3811.99|3811.99|3811.37|3811.37|0
1647009590000|2022-03-11 14:39:50|3811.06|3811.06|3810.33|3810.33|3811.06|3811.06|3810.32|3810.32|0
1647009600000|2022-03-11 14:40:00|3809.71|3809.71|3807.31|3807.31|3809.71|3809.71|3807.31|3807.31|0
1647009610000|2022-03-11 14:40:10|3806.69|3806.69|3805.45|3805.45|3806.69|3806.69|3805.45|3805.45|0
1647009620000|2022-03-11 14:40:20|3806.07|3806.07|3806.2|3806.2|3806.2|3806.2|3805.8|3805.8|0
1647009630000|2022-03-11 14:40:30|3806.1|3806.1|3807.04|3807.04|3807.66|3807.66|3805.8|3805.8|0
1647009640000|2022-03-11 14:40:40|3807.35|3807.35|3807.35|3807.35|3808.76|3808.76|3807.35|3807.35|0
1647009650000|2022-03-11 14:40:50|3807.04|3807.04|3807.04|3807.04|3807.04|3807.04|3807.04|3807.04|0
1647009660000|2022-03-11 14:41:00|3806.89|3806.89|3806.7|3806.7|3806.89|3806.89|3806.7|3806.7|0
1647009670000|2022-03-11 14:41:10|3806.47|3806.47|3807.86|3807.86|3807.86|3807.86|3806.47|3806.47|0
1647009680000|2022-03-11 14:41:20|3806.93|3806.93|3806.93|3806.93|3806.93|3806.93|3806.93|3806.93|0
1647009690000|2022-03-11 14:41:30|3807.12|3807.12|3806.18|3806.18|3807.12|3807.12|3806.18|3806.18|0
1647009700000|2022-03-11 14:41:40|3804.94|3804.94|3805.88|3805.88|3805.88|3805.88|3804.94|3804.94|0
1647009710000|2022-03-11 14:41:50|3806.03|3806.03|3807.64|3807.64|3807.68|3807.68|3805.72|3805.72|0
1647009720000|2022-03-11 14:42:00|3807.73|3807.73|3807.85|3807.85|3807.85|3807.85|3807.54|3807.54|0
1647009740000|2022-03-11 14:42:20|3807.7|3807.7|3808.2|3808.2|3808.2|3808.2|3807.7|3807.7|0
1647009750000|2022-03-11 14:42:30|3807.58|3807.58|3807.58|3807.58|3807.58|3807.58|3807.58|3807.58|0
1647009760000|2022-03-11 14:42:40|3808.2|3808.2|3808.61|3808.61|3808.61|3808.61|3808.2|3808.2|0
1647009770000|2022-03-11 14:42:50|3809.11|3809.11|3809.26|3809.26|3809.38|3809.38|3809.11|3809.11|0
1647009780000|2022-03-11 14:43:00|3809.72|3809.72|3810.56|3810.56|3810.97|3810.97|3809.72|3809.72|0
1647009800000|2022-03-11 14:43:20|3811.5|3811.5|3812.68|3812.68|3812.74|3812.74|3811.5|3811.5|0
1647009810000|2022-03-11 14:43:30|3813.15|3813.15|3811.22|3811.22|3814|3814|3811.22|3811.22|0
1647009820000|2022-03-11 14:43:40|3811.31|3811.31|3811.31|3811.31|3811.31|3811.31|3811.31|3811.31|0
1647009830000|2022-03-11 14:43:50|3810.38|3810.38|3809.66|3809.66|3810.38|3810.38|3809.66|3809.66|0
1647009840000|2022-03-11 14:44:00|3809.82|3809.82|3811.24|3811.24|3811.24|3811.24|3809.82|3809.82|0
1647009850000|2022-03-11 14:44:10|3810.93|3810.93|3810.93|3810.93|3810.93|3810.93|3810.93|3810.93|0
1647009860000|2022-03-11 14:44:20|3810.84|3810.84|3810.73|3810.73|3810.84|3810.84|3810.61|3810.61|0
1647009870000|2022-03-11 14:44:30|3811.04|3811.04|3811.04|3811.04|3811.04|3811.04|3811.04|3811.04|0
1647009880000|2022-03-11 14:44:40|3810.92|3810.92|3809.98|3809.98|3810.92|3810.92|3809.98|3809.98|0
1647009890000|2022-03-11 14:44:50|3809.93|3809.93|3809.62|3809.62|3809.93|3809.93|3809.62|3809.62|0
1647009900000|2022-03-11 14:45:00|3809.77|3809.77|3808.37|3808.37|3809.77|3809.77|3808.37|3808.37|0
1647009910000|2022-03-11 14:45:10|3808.43|3808.43|3808.55|3808.55|3808.55|3808.55|3808.4|3808.4|0
1647009920000|2022-03-11 14:45:20|3808.4|3808.4|3810.01|3810.01|3810.32|3810.32|3808.4|3808.4|0
1647009930000|2022-03-11 14:45:30|3809.7|3809.7|3810.8|3810.8|3810.8|3810.8|3809.7|3809.7|0
1647009940000|2022-03-11 14:45:40|3810.89|3810.89|3810.62|3810.62|3810.89|3810.89|3810.58|3810.58|0
1647009960000|2022-03-11 14:46:00|3810.31|3810.31|3810.59|3810.59|3810.59|3810.59|3810.31|3810.31|0
1647009970000|2022-03-11 14:46:10|3810.44|3810.44|3810.19|3810.19|3810.53|3810.53|3810.19|3810.19|0
1647009980000|2022-03-11 14:46:20|3810.81|3810.81|3810.97|3810.97|3810.97|3810.97|3810.81|3810.81|0
1647009990000|2022-03-11 14:46:30|3810.66|3810.66|3810.75|3810.75|3810.75|3810.75|3810.6|3810.6|0
1647010000000|2022-03-11 14:46:40|3810.81|3810.81|3812.52|3812.52|3812.52|3812.52|3810.81|3810.81|0
1647010010000|2022-03-11 14:46:50|3812.39|3812.39|3814.32|3814.32|3814.32|3814.32|3812.36|3812.36|0
1647010020000|2022-03-11 14:47:00|3814.51|3814.51|3813.87|3813.87|3815.25|3815.25|3813.87|3813.87|0
1647010030000|2022-03-11 14:47:10|3813.72|3813.72|3814.29|3814.29|3814.34|3814.34|3813.72|3813.72|0
1647010040000|2022-03-11 14:47:20|3814.6|3814.6|3814.6|3814.6|3814.6|3814.6|3814.6|3814.6|0
1647010050000|2022-03-11 14:47:30|3814.68|3814.68|3814.68|3814.68|3814.68|3814.68|3814.68|3814.68|0
1647010070000|2022-03-11 14:47:50|3813.74|3813.74|3812.69|3812.69|3813.74|3813.74|3812.69|3812.69|0
1647010080000|2022-03-11 14:48:00|3812.38|3812.38|3813.84|3813.84|3813.84|3813.84|3812.28|3812.28|0
1647010090000|2022-03-11 14:48:10|3813.53|3813.53|3813.53|3813.53|3813.53|3813.53|3813.53|3813.53|0
1647010100000|2022-03-11 14:48:20|3813.84|3813.84|3813.62|3813.62|3813.84|3813.84|3813.53|3813.53|0
1647010110000|2022-03-11 14:48:30|3813.43|3813.43|3813.19|3813.19|3813.43|3813.43|3813.13|3813.13|0
1647010120000|2022-03-11 14:48:40|3813.5|3813.5|3813.5|3813.5|3813.5|3813.5|3813.5|3813.5|0
1647010130000|2022-03-11 14:48:50|3812.56|3812.56|3812.56|3812.56|3812.56|3812.56|3812.56|3812.56|0
1647010140000|2022-03-11 14:49:00|3812.52|3812.52|3812.22|3812.22|3812.69|3812.69|3811.92|3811.92|0
1647010150000|2022-03-11 14:49:10|3812.07|3812.07|3811.91|3811.91|3812.07|3812.07|3811.76|3811.76|0
1647010170000|2022-03-11 14:49:30|3811.6|3811.6|3811.6|3811.6|3811.6|3811.6|3811.6|3811.6|0
1647010180000|2022-03-11 14:49:40|3810.83|3810.83|3810.83|3810.83|3810.83|3810.83|3810.83|3810.83|0
1647010190000|2022-03-11 14:49:50|3810.2|3810.2|3810.83|3810.83|3810.83|3810.83|3810.2|3810.2|0
1647010200000|2022-03-11 14:50:00|3811.45|3811.45|3811.71|3811.71|3811.76|3811.76|3811.45|3811.45|0
1647010210000|2022-03-11 14:50:10|3812.02|3812.02|3812.18|3812.18|3812.18|3812.18|3812|3812|0
1647010220000|2022-03-11 14:50:20|3812.27|3812.27|3812.68|3812.68|3812.68|3812.68|3812.27|3812.27|0
1647010230000|2022-03-11 14:50:30|3812.38|3812.38|3812.57|3812.57|3812.57|3812.57|3812.38|3812.38|0
1647010240000|2022-03-11 14:50:40|3812.52|3812.52|3811.12|3811.12|3812.52|3812.52|3810.34|3810.34|0
1647010260000|2022-03-11 14:51:00|3811.27|3811.27|3811.5|3811.5|3811.5|3811.5|3811.27|3811.27|0
1647010270000|2022-03-11 14:51:10|3811.59|3811.59|3810.32|3810.32|3811.59|3811.59|3810.32|3810.32|0
1647010280000|2022-03-11 14:51:20|3809.7|3809.7|3809.45|3809.45|3809.7|3809.7|3809.45|3809.45|0
1647010290000|2022-03-11 14:51:30|3810.69|3810.69|3810.69|3810.69|3810.69|3810.69|3810.69|3810.69|0
1647010300000|2022-03-11 14:51:40|3809.76|3809.76|3809.76|3809.76|3809.76|3809.76|3809.76|3809.76|0
1647010310000|2022-03-11 14:51:50|3809.91|3809.91|3809.91|3809.91|3809.91|3809.91|3809.91|3809.91|0
1647010320000|2022-03-11 14:52:00|3809.43|3809.43|3808.47|3808.47|3809.43|3809.43|3808.36|3808.36|0
1647010330000|2022-03-11 14:52:10|3808.78|3808.78|3809.17|3809.17|3809.17|3809.17|3808.06|3808.06|0
1647010340000|2022-03-11 14:52:20|3809.19|3809.19|3809.19|3809.19|3809.19|3809.19|3809.19|3809.19|0
1647010350000|2022-03-11 14:52:30|3809.12|3809.12|3809.12|3809.12|3809.12|3809.12|3809.12|3809.12|0
1647010360000|2022-03-11 14:52:40|3809.17|3809.17|3808.86|3808.86|3809.17|3809.17|3808.86|3808.86|0
1647010380000|2022-03-11 14:53:00|3808.67|3808.67|3808.67|3808.67|3808.67|3808.67|3808.67|3808.67|0
1647010390000|2022-03-11 14:53:10|3808.36|3808.36|3809.32|3809.32|3809.32|3809.32|3807.74|3807.74|0
1647010400000|2022-03-11 14:53:20|3809.63|3809.63|3810.52|3810.52|3810.52|3810.52|3809.58|3809.58|0
1647010410000|2022-03-11 14:53:30|3810.36|3810.36|3810.67|3810.67|3811.29|3811.29|3810.36|3810.36|0
1647010420000|2022-03-11 14:53:40|3810.44|3810.44|3810.13|3810.13|3810.44|3810.44|3810.13|3810.13|0
1647010430000|2022-03-11 14:53:50|3809.97|3809.97|3809.83|3809.83|3809.97|3809.97|3809.83|3809.83|0
1647010440000|2022-03-11 14:54:00|3809.78|3809.78|3808.2|3808.2|3809.78|3809.78|3808.2|3808.2|0
1647010450000|2022-03-11 14:54:10|3808.5|3808.5|3808.82|3808.82|3808.82|3808.82|3808.5|3808.5|0
1647010460000|2022-03-11 14:54:20|3808.19|3808.19|3806.48|3806.48|3808.19|3808.19|3806.34|3806.34|0
1647010470000|2022-03-11 14:54:30|3806.2|3806.2|3806.21|3806.21|3806.21|3806.21|3806.08|3806.08|0
1647010480000|2022-03-11 14:54:40|3805.9|3805.9|3804.78|3804.78|3805.9|3805.9|3804.78|3804.78|0
1647010490000|2022-03-11 14:54:50|3805.09|3805.09|3804.47|3804.47|3805.41|3805.41|3804.47|3804.47|0
1647010500000|2022-03-11 14:55:00|3804.51|3804.51|3805.04|3805.04|3805.04|3805.04|3804.42|3804.42|0
1647010510000|2022-03-11 14:55:10|3804.42|3804.42|3804.76|3804.76|3805.04|3805.04|3804.23|3804.23|0
1647010530000|2022-03-11 14:55:30|3804.85|3804.85|3804.85|3804.85|3804.85|3804.85|3804.85|3804.85|0
1647010540000|2022-03-11 14:55:40|3805.48|3805.48|3805.53|3805.53|3805.53|3805.53|3805.43|3805.43|0
1647010550000|2022-03-11 14:55:50|3805.68|3805.68|3805.62|3805.62|3805.68|3805.68|3805.62|3805.62|0
1647010560000|2022-03-11 14:56:00|3804.29|3804.29|3804.18|3804.18|3804.29|3804.29|3804.18|3804.18|0
1647010570000|2022-03-11 14:56:10|3803.87|3803.87|3804.83|3804.83|3804.83|3804.83|3803.87|3803.87|0
1647010580000|2022-03-11 14:56:20|3804.87|3804.87|3804.62|3804.62|3804.87|3804.87|3804.62|3804.62|0
1647010600000|2022-03-11 14:56:40|3804.77|3804.77|3804.77|3804.77|3804.77|3804.77|3804.77|3804.77|0
1647010620000|2022-03-11 14:57:00|3804.92|3804.92|3806.57|3806.57|3806.57|3806.57|3804.92|3804.92|0
1647010630000|2022-03-11 14:57:10|3806.88|3806.88|3807.38|3807.38|3807.38|3807.38|3806.57|3806.57|0
1647010640000|2022-03-11 14:57:20|3807.69|3807.69|3807.45|3807.45|3807.69|3807.69|3807.45|3807.45|0
1647010650000|2022-03-11 14:57:30|3807.61|3807.61|3808.04|3808.04|3808.04|3808.04|3807.61|3807.61|0
1647010660000|2022-03-11 14:57:40|3807.73|3807.73|3807.69|3807.69|3807.73|3807.73|3807.69|3807.69|0
1647010670000|2022-03-11 14:57:50|3807.53|3807.53|3808.41|3808.41|3808.41|3808.41|3807.53|3807.53|0
1647010680000|2022-03-11 14:58:00|3808.43|3808.43|3808.12|3808.12|3808.43|3808.43|3808.12|3808.12|0
1647010690000|2022-03-11 14:58:10|3808.43|3808.43|3808.62|3808.62|3808.62|3808.62|3808.43|3808.43|0
1647010700000|2022-03-11 14:58:20|3808.93|3808.93|3808.93|3808.93|3808.93|3808.93|3808.93|3808.93|0
1647010710000|2022-03-11 14:58:30|3809.24|3809.24|3809.24|3809.24|3809.24|3809.24|3809.24|3809.24|0
1647010730000|2022-03-11 14:58:50|3810.17|3810.17|3810.17|3810.17|3810.33|3810.33|3810.17|3810.17|0
1647010740000|2022-03-11 14:59:00|3810.2|3810.2|3810.07|3810.07|3810.22|3810.22|3810.07|3810.07|0
1647010750000|2022-03-11 14:59:10|3810.15|3810.15|3812|3812|3812.15|3812.15|3810.15|3810.15|0
1647010760000|2022-03-11 14:59:20|3812.31|3812.31|3812.46|3812.46|3812.46|3812.46|3812.15|3812.15|0
1647010770000|2022-03-11 14:59:30|3811.84|3811.84|3811.91|3811.91|3811.91|3811.91|3811.07|3811.07|0
1647010780000|2022-03-11 14:59:40|3812|3812|3811.49|3811.49|3812|3812|3811.39|3811.39|0
1647010790000|2022-03-11 14:59:50|3811.02|3811.02|3809.23|3809.23|3811.02|3811.02|3809.23|3809.23|0
1647010800000|2022-03-11 15:00:00|3809.11|3809.11|3807.31|3807.31|3809.11|3809.11|3807.31|3807.31|0
1647010810000|2022-03-11 15:00:10|3807.04|3807.04|3806.57|3806.57|3807.04|3807.04|3806.57|3806.57|0
1647010820000|2022-03-11 15:00:20|3806.38|3806.38|3804.46|3804.46|3806.48|3806.48|3804.46|3804.46|0
1647010830000|2022-03-11 15:00:30|3804.74|3804.74|3805.4|3805.4|3805.4|3805.4|3804.37|3804.37|0
1647010840000|2022-03-11 15:00:40|3805.21|3805.21|3804.24|3804.24|3805.79|3805.79|3804.24|3804.24|0
1647010850000|2022-03-11 15:00:50|3804.18|3804.18|3803.74|3803.74|3804.18|3804.18|3803.41|3803.41|0
1647010860000|2022-03-11 15:01:00|3803.12|3803.12|3803.89|3803.89|3803.89|3803.89|3802.75|3802.75|0
1647010870000|2022-03-11 15:01:10|3804.04|3804.04|3804.95|3804.95|3805.02|3805.02|3804.04|3804.04|0
1647010880000|2022-03-11 15:01:20|3805.04|3805.04|3805.38|3805.38|3805.38|3805.38|3805.04|3805.04|0
1647010890000|2022-03-11 15:01:30|3805.56|3805.56|3807.29|3807.29|3807.29|3807.29|3805.56|3805.56|0
1647010900000|2022-03-11 15:01:40|3807.33|3807.33|3807.61|3807.61|3807.61|3807.61|3806.4|3806.4|0
1647010910000|2022-03-11 15:01:50|3807.51|3807.51|3805.21|3805.21|3807.51|3807.51|3805.21|3805.21|0
1647010920000|2022-03-11 15:02:00|3805.12|3805.12|3805.43|3805.43|3805.43|3805.43|3805.12|3805.12|0
1647010930000|2022-03-11 15:02:10|3805.24|3805.24|3805.24|3805.24|3805.24|3805.24|3805.24|3805.24|0
1647010940000|2022-03-11 15:02:20|3804.62|3804.62|3804.09|3804.09|3804.62|3804.62|3804.09|3804.09|0
1647010950000|2022-03-11 15:02:30|3803.9|3803.9|3803.87|3803.87|3803.9|3803.9|3803.5|3803.5|0
1647010960000|2022-03-11 15:02:40|3804.18|3804.18|3806.2|3806.2|3806.2|3806.2|3804.18|3804.18|0
1647010970000|2022-03-11 15:02:50|3806.36|3806.36|3806.36|3806.36|3806.36|3806.36|3806.36|3806.36|0
1647010980000|2022-03-11 15:03:00|3806.3|3806.3|3806.3|3806.3|3806.3|3806.3|3806.3|3806.3|0
1647010990000|2022-03-11 15:03:10|3806.12|3806.12|3805.03|3805.03|3806.43|3806.43|3805.03|3805.03|0
1647011000000|2022-03-11 15:03:20|3804.75|3804.75|3805.69|3805.69|3805.69|3805.69|3804.75|3804.75|0
1647011010000|2022-03-11 15:03:30|3805.38|3805.38|3805.53|3805.53|3805.53|3805.53|3805.38|3805.38|0
1647011020000|2022-03-11 15:03:40|3805.68|3805.68|3806.45|3806.45|3806.45|3806.45|3805.68|3805.68|0
1647011030000|2022-03-11 15:03:50|3806.14|3806.14|3806.09|3806.09|3806.14|3806.14|3806.09|3806.09|0
1647011040000|2022-03-11 15:04:00|3805.15|3805.15|3805|3805|3805.15|3805.15|3805|3805|0
1647011050000|2022-03-11 15:04:10|3804.91|3804.91|3804.67|3804.67|3804.91|3804.91|3804.67|3804.67|0
1647011060000|2022-03-11 15:04:20|3804.76|3804.76|3804.54|3804.54|3804.76|3804.76|3804.45|3804.45|0
1647011070000|2022-03-11 15:04:30|3804.7|3804.7|3804.7|3804.7|3804.7|3804.7|3804.7|3804.7|0
1647011080000|2022-03-11 15:04:40|3804.07|3804.07|3804.88|3804.88|3804.88|3804.88|3803.77|3803.77|0
1647011090000|2022-03-11 15:04:50|3805.5|3805.5|3805.53|3805.53|3805.53|3805.53|3805.35|3805.35|0
1647011100000|2022-03-11 15:05:00|3805.59|3805.59|3806.39|3806.39|3806.39|3806.39|3805.59|3805.59|0
1647011110000|2022-03-11 15:05:10|3806.24|3806.24|3805.96|3805.96|3806.67|3806.67|3805.96|3805.96|0
1647011120000|2022-03-11 15:05:20|3806.05|3806.05|3805.95|3805.95|3806.15|3806.15|3805.89|3805.89|0
1647011130000|2022-03-11 15:05:30|3806.89|3806.89|3806.67|3806.67|3807.04|3807.04|3806.63|3806.63|0
1647011150000|2022-03-11 15:05:50|3806.99|3806.99|3806.99|3806.99|3806.99|3806.99|3806.99|3806.99|0
1647011160000|2022-03-11 15:06:00|3806.68|3806.68|3804.52|3804.52|3806.68|3806.68|3804.52|3804.52|0
1647011170000|2022-03-11 15:06:10|3804.37|3804.37|3804.46|3804.46|3804.46|3804.46|3804.37|3804.37|0
1647011180000|2022-03-11 15:06:20|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|0
1647011190000|2022-03-11 15:06:30|3804.3|3804.3|3804.92|3804.92|3804.92|3804.92|3804.3|3804.3|0
1647011200000|2022-03-11 15:06:40|3804.98|3804.98|3807.02|3807.02|3807.02|3807.02|3804.98|3804.98|0
1647011210000|2022-03-11 15:06:50|3807.33|3807.33|3807.33|3807.33|3807.33|3807.33|3807.33|3807.33|0
1647011220000|2022-03-11 15:07:00|3807.24|3807.24|3807.35|3807.35|3807.61|3807.61|3806.83|3806.83|0
1647011240000|2022-03-11 15:07:20|3807.6|3807.6|3807.5|3807.5|3807.6|3807.6|3807.5|3807.5|0
1647011250000|2022-03-11 15:07:30|3807.19|3807.19|3806.15|3806.15|3807.19|3807.19|3806.15|3806.15|0
1647011260000|2022-03-11 15:07:40|3805.84|3805.84|3805.53|3805.53|3805.84|3805.84|3805.53|3805.53|0
1647011270000|2022-03-11 15:07:50|3805.84|3805.84|3805.72|3805.72|3805.84|3805.84|3805.72|3805.72|0
1647011280000|2022-03-11 15:08:00|3806.03|3806.03|3807.47|3807.47|3807.47|3807.47|3806.03|3806.03|0
1647011290000|2022-03-11 15:08:10|3808.4|3808.4|3809.89|3809.89|3809.89|3809.89|3808.4|3808.4|0
1647011300000|2022-03-11 15:08:20|3809.95|3809.95|3809.95|3809.95|3809.95|3809.95|3809.95|3809.95|0
1647011310000|2022-03-11 15:08:30|3810.57|3810.57|3810.57|3810.57|3810.89|3810.89|3810.57|3810.57|0
1647011330000|2022-03-11 15:08:50|3810.85|3810.85|3814.89|3814.89|3814.89|3814.89|3810.85|3810.85|0
1647011340000|2022-03-11 15:09:00|3815.82|3815.82|3817.53|3817.53|3817.53|3817.53|3815.82|3815.82|0
1647011350000|2022-03-11 15:09:10|3817.34|3817.34|3814.69|3814.69|3817.34|3817.34|3814.69|3814.69|0
1647011360000|2022-03-11 15:09:20|3815|3815|3814.34|3814.34|3815|3815|3814.34|3814.34|0
1647011370000|2022-03-11 15:09:30|3814.06|3814.06|3813.48|3813.48|3814.06|3814.06|3812.77|3812.77|0
1647011380000|2022-03-11 15:09:40|3813.79|3813.79|3812.19|3812.19|3813.79|3813.79|3812.19|3812.19|0
1647011390000|2022-03-11 15:09:50|3812.13|3812.13|3813.77|3813.77|3813.77|3813.77|3811.51|3811.51|0
1647011400000|2022-03-11 15:10:00|3813.86|3813.86|3814.79|3814.79|3814.84|3814.84|3813.86|3813.86|0
1647011410000|2022-03-11 15:10:10|3812.62|3812.62|3810.02|3810.02|3812.62|3812.62|3810.02|3810.02|0
1647011420000|2022-03-11 15:10:20|3808.46|3808.46|3808.5|3808.5|3808.64|3808.64|3808.46|3808.46|0
1647011430000|2022-03-11 15:10:30|3809.75|3809.75|3809.44|3809.44|3810.37|3810.37|3809.44|3809.44|0
1647011440000|2022-03-11 15:10:40|3809.56|3809.56|3809.86|3809.86|3809.86|3809.86|3809.56|3809.56|0
1647011450000|2022-03-11 15:10:50|3810.49|3810.49|3810.81|3810.81|3810.99|3810.99|3810.49|3810.49|0
1647011460000|2022-03-11 15:11:00|3810.96|3810.96|3810.5|3810.5|3811.11|3811.11|3810.04|3810.04|0
1647011470000|2022-03-11 15:11:10|3810.31|3810.31|3810.2|3810.2|3810.43|3810.43|3810.12|3810.12|0
1647011480000|2022-03-11 15:11:20|3810.16|3810.16|3810.97|3810.97|3810.97|3810.97|3809.88|3809.88|0
1647011490000|2022-03-11 15:11:30|3811.28|3811.28|3811.9|3811.9|3811.9|3811.9|3811.28|3811.28|0
1647011500000|2022-03-11 15:11:40|3811.44|3811.44|3811.44|3811.44|3811.44|3811.44|3811.44|3811.44|0
1647011510000|2022-03-11 15:11:50|3810.82|3810.82|3810.57|3810.57|3811.28|3811.28|3810.57|3810.57|0
1647011520000|2022-03-11 15:12:00|3810.72|3810.72|3810.94|3810.94|3810.94|3810.94|3810.54|3810.54|0
1647011530000|2022-03-11 15:12:10|3810.32|3810.32|3810.63|3810.63|3810.63|3810.63|3810.32|3810.32|0
1647011540000|2022-03-11 15:12:20|3810.94|3810.94|3810.94|3810.94|3810.94|3810.94|3810.94|3810.94|0
1647011550000|2022-03-11 15:12:30|3811.13|3811.13|3810.82|3810.82|3811.13|3811.13|3810.82|3810.82|0
1647011560000|2022-03-11 15:12:40|3809.89|3809.89|3810.82|3810.82|3810.82|3810.82|3809.89|3809.89|0
1647011570000|2022-03-11 15:12:50|3810.7|3810.7|3810.33|3810.33|3810.7|3810.7|3810.08|3810.08|0
1647011580000|2022-03-11 15:13:00|3810.48|3810.48|3810.84|3810.84|3810.84|3810.84|3810.48|3810.48|0
1647011590000|2022-03-11 15:13:10|3811.46|3811.46|3811.46|3811.46|3811.46|3811.46|3811.46|3811.46|0
1647011600000|2022-03-11 15:13:20|3811.47|3811.47|3811.46|3811.46|3811.47|3811.47|3811.46|3811.46|0
1647011610000|2022-03-11 15:13:30|3811.37|3811.37|3811.61|3811.61|3811.61|3811.61|3811.37|3811.37|0
1647011620000|2022-03-11 15:13:40|3812.23|3812.23|3812.32|3812.32|3812.94|3812.94|3812.23|3812.23|0
1647011630000|2022-03-11 15:13:50|3812.94|3812.94|3811.95|3811.95|3813.72|3813.72|3811.95|3811.95|0
1647011640000|2022-03-11 15:14:00|3812.58|3812.58|3812.52|3812.52|3812.58|3812.58|3812.46|3812.46|0
1647011650000|2022-03-11 15:14:10|3812.67|3812.67|3814.32|3814.32|3814.32|3814.32|3812.67|3812.67|0
1647011660000|2022-03-11 15:14:20|3814.16|3814.16|3814.32|3814.32|3814.32|3814.32|3814.16|3814.16|0
1647011670000|2022-03-11 15:14:30|3814.63|3814.63|3814.63|3814.63|3814.63|3814.63|3814.63|3814.63|0
1647011680000|2022-03-11 15:14:40|3814.58|3814.58|3813.99|3813.99|3814.58|3814.58|3813.9|3813.9|0
1647011700000|2022-03-11 15:15:00|3813.68|3813.68|3812.14|3812.14|3813.68|3813.68|3812.14|3812.14|0
1647011710000|2022-03-11 15:15:10|3812.45|3812.45|3813.91|3813.91|3813.91|3813.91|3812.36|3812.36|0
1647011720000|2022-03-11 15:15:20|3813.6|3813.6|3814.02|3814.02|3814.02|3814.02|3813.6|3813.6|0
1647011730000|2022-03-11 15:15:30|3814.08|3814.08|3814.05|3814.05|3814.22|3814.22|3813.96|3813.96|0
1647011740000|2022-03-11 15:15:40|3813.12|3813.12|3812.81|3812.81|3813.12|3813.12|3812.81|3812.81|0
1647011750000|2022-03-11 15:15:50|3812.19|3812.19|3813.43|3813.43|3813.43|3813.43|3812.19|3812.19|0
1647011760000|2022-03-11 15:16:00|3814.05|3814.05|3813.98|3813.98|3814.05|3814.05|3813.74|3813.74|0
1647011770000|2022-03-11 15:16:10|3813.85|3813.85|3813.94|3813.94|3813.94|3813.94|3813.85|3813.85|0
1647011780000|2022-03-11 15:16:20|3813.98|3813.98|3815.3|3815.3|3815.3|3815.3|3813.98|3813.98|0
1647011790000|2022-03-11 15:16:30|3815.61|3815.61|3815.61|3815.61|3815.61|3815.61|3815.61|3815.61|0
1647011800000|2022-03-11 15:16:40|3815.3|3815.3|3815.95|3815.95|3816.23|3816.23|3815.3|3815.3|0
1647011810000|2022-03-11 15:16:50|3815.33|3815.33|3815.95|3815.95|3815.95|3815.95|3815.33|3815.33|0
1647011820000|2022-03-11 15:17:00|3815.64|3815.64|3814.22|3814.22|3815.64|3815.64|3813.91|3813.91|0
1647011830000|2022-03-11 15:17:10|3814.09|3814.09|3814.1|3814.1|3814.56|3814.56|3813.94|3813.94|0
1647011840000|2022-03-11 15:17:20|3814.4|3814.4|3813.88|3813.88|3814.5|3814.5|3813.88|3813.88|0
1647011850000|2022-03-11 15:17:30|3814.19|3814.19|3812.14|3812.14|3814.31|3814.31|3812.14|3812.14|0
1647011860000|2022-03-11 15:17:40|3812.45|3812.45|3812.14|3812.14|3812.45|3812.45|3812.14|3812.14|0
1647011870000|2022-03-11 15:17:50|3810.59|3810.59|3811.17|3811.17|3811.63|3811.63|3810.59|3810.59|0
1647011880000|2022-03-11 15:18:00|3811.01|3811.01|3811.69|3811.69|3811.69|3811.69|3810.53|3810.53|0
1647011890000|2022-03-11 15:18:10|3811.99|3811.99|3812.2|3812.2|3812.2|3812.2|3811.84|3811.84|0
1647011900000|2022-03-11 15:18:20|3812.51|3812.51|3812.59|3812.59|3812.59|3812.59|3812.51|3812.51|0
1647011910000|2022-03-11 15:18:30|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|0
1647011920000|2022-03-11 15:18:40|3813.06|3813.06|3813.06|3813.06|3813.06|3813.06|3813.06|3813.06|0
1647011930000|2022-03-11 15:18:50|3813.52|3813.52|3813.64|3813.64|3813.64|3813.64|3813.37|3813.37|0
1647011940000|2022-03-11 15:19:00|3813.96|3813.96|3814.69|3814.69|3815|3815|3813.96|3813.96|0
1647011950000|2022-03-11 15:19:10|3814.54|3814.54|3814.23|3814.23|3814.69|3814.69|3814.07|3814.07|0
1647011960000|2022-03-11 15:19:20|3814.11|3814.11|3813.65|3813.65|3814.11|3814.11|3813.65|3813.65|0
1647011970000|2022-03-11 15:19:30|3813.55|3813.55|3811.88|3811.88|3813.55|3813.55|3811.88|3811.88|0
1647011980000|2022-03-11 15:19:40|3812.19|3812.19|3812.09|3812.09|3812.19|3812.19|3812.09|3812.09|0
1647011990000|2022-03-11 15:19:50|3812.25|3812.25|3812.53|3812.53|3812.53|3812.53|3812.06|3812.06|0
1647012000000|2022-03-11 15:20:00|3812.22|3812.22|3812.62|3812.62|3812.62|3812.62|3812.22|3812.22|0
1647012010000|2022-03-11 15:20:10|3812.09|3812.09|3811.93|3811.93|3812.09|3812.09|3811.93|3811.93|0
1647012020000|2022-03-11 15:20:20|3811.62|3811.62|3811.69|3811.69|3811.78|3811.78|3811.62|3811.62|0
1647012030000|2022-03-11 15:20:30|3811.53|3811.53|3810.38|3810.38|3811.53|3811.53|3809.67|3809.67|0
1647012040000|2022-03-11 15:20:40|3810.69|3810.69|3810.69|3810.69|3811|3811|3810.69|3810.69|0
1647012050000|2022-03-11 15:20:50|3811|3811|3810.17|3810.17|3811|3811|3810.17|3810.17|0
1647012060000|2022-03-11 15:21:00|3810.32|3810.32|3810.63|3810.63|3810.63|3810.63|3810.32|3810.32|0
1647012070000|2022-03-11 15:21:10|3810.55|3810.55|3810.5|3810.5|3811.17|3811.17|3810.39|3810.39|0
1647012080000|2022-03-11 15:21:20|3810.34|3810.34|3811.52|3811.52|3811.52|3811.52|3810.34|3810.34|0
1647012090000|2022-03-11 15:21:30|3811.21|3811.21|3812.12|3812.12|3812.24|3812.24|3811.09|3811.09|0
1647012100000|2022-03-11 15:21:40|3811.66|3811.66|3811|3811|3811.78|3811.78|3811|3811|0
1647012110000|2022-03-11 15:21:50|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|0
1647012120000|2022-03-11 15:22:00|3810.2|3810.2|3810.05|3810.05|3810.2|3810.2|3809.99|3809.99|0
1647012130000|2022-03-11 15:22:10|3810.09|3810.09|3809.85|3809.85|3810.09|3810.09|3809.85|3809.85|0
1647012140000|2022-03-11 15:22:20|3809.97|3809.97|3809.84|3809.84|3810.15|3810.15|3809.84|3809.84|0
1647012150000|2022-03-11 15:22:30|3809.53|3809.53|3808.76|3808.76|3809.54|3809.54|3808.45|3808.45|0
1647012160000|2022-03-11 15:22:40|3808.81|3808.81|3810.02|3810.02|3810.02|3810.02|3808.81|3808.81|0
1647012170000|2022-03-11 15:22:50|3809.97|3809.97|3810.6|3810.6|3810.6|3810.6|3809.97|3809.97|0
1647012180000|2022-03-11 15:23:00|3809.35|3809.35|3808.77|3808.77|3809.35|3809.35|3808.73|3808.73|0
1647012190000|2022-03-11 15:23:10|3808.72|3808.72|3810.11|3810.11|3810.11|3810.11|3808.72|3808.72|0
1647012200000|2022-03-11 15:23:20|3810.42|3810.42|3810.74|3810.74|3810.74|3810.74|3810.42|3810.42|0
1647012210000|2022-03-11 15:23:30|3810.83|3810.83|3810.92|3810.92|3810.92|3810.92|3810.83|3810.83|0
1647012230000|2022-03-11 15:23:50|3811.08|3811.08|3811.03|3811.03|3811.08|3811.08|3811.03|3811.03|0
1647012240000|2022-03-11 15:24:00|3810.41|3810.41|3809.13|3809.13|3810.41|3810.41|3809.13|3809.13|0
1647012250000|2022-03-11 15:24:10|3809.44|3809.44|3809.59|3809.59|3809.59|3809.59|3809.44|3809.44|0
1647012260000|2022-03-11 15:24:20|3809.41|3809.41|3809.29|3809.29|3809.41|3809.41|3809.29|3809.29|0
1647012270000|2022-03-11 15:24:30|3809.44|3809.44|3809.44|3809.44|3809.44|3809.44|3809.44|3809.44|0
1647012280000|2022-03-11 15:24:40|3808.2|3808.2|3807.8|3807.8|3808.2|3808.2|3807.75|3807.75|0
1647012290000|2022-03-11 15:24:50|3807.98|3807.98|3807.98|3807.98|3808.14|3808.14|3807.96|3807.96|0
1647012300000|2022-03-11 15:25:00|3807.89|3807.89|3806.65|3806.65|3807.89|3807.89|3806.42|3806.42|0
1647012310000|2022-03-11 15:25:10|3806.04|3806.04|3806.58|3806.58|3806.58|3806.58|3805.82|3805.82|0
1647012320000|2022-03-11 15:25:20|3806.5|3806.5|3806.5|3806.5|3806.5|3806.5|3806.5|3806.5|0
1647012330000|2022-03-11 15:25:30|3805.96|3805.96|3805.2|3805.2|3805.96|3805.96|3805.11|3805.11|0
1647012340000|2022-03-11 15:25:40|3805.24|3805.24|3805.86|3805.86|3805.86|3805.86|3805.24|3805.24|0
1647012350000|2022-03-11 15:25:50|3805.56|3805.56|3804.61|3804.61|3805.56|3805.56|3804.61|3804.61|0
1647012360000|2022-03-11 15:26:00|3804.3|3804.3|3804.46|3804.46|3804.46|3804.46|3804.15|3804.15|0
1647012370000|2022-03-11 15:26:10|3804.38|3804.38|3803.14|3803.14|3804.57|3804.57|3803.14|3803.14|0
1647012380000|2022-03-11 15:26:20|3803.45|3803.45|3803.3|3803.3|3803.45|3803.45|3803.14|3803.14|0
1647012390000|2022-03-11 15:26:30|3803.42|3803.42|3803.42|3803.42|3803.42|3803.42|3803.42|3803.42|0
1647012400000|2022-03-11 15:26:40|3803.26|3803.26|3803.17|3803.17|3803.32|3803.32|3803.11|3803.11|0
1647012410000|2022-03-11 15:26:50|3803.01|3803.01|3803.47|3803.47|3803.71|3803.71|3803.01|3803.01|0
1647012420000|2022-03-11 15:27:00|3803.4|3803.4|3802.56|3802.56|3803.58|3803.58|3802.56|3802.56|0
1647012440000|2022-03-11 15:27:20|3802.71|3802.71|3802.71|3802.71|3802.71|3802.71|3802.25|3802.25|0
1647012450000|2022-03-11 15:27:30|3802.62|3802.62|3803.48|3803.48|3803.48|3803.48|3802.62|3802.62|0
1647012460000|2022-03-11 15:27:40|3804.1|3804.1|3805.36|3805.36|3805.36|3805.36|3804.1|3804.1|0
1647012470000|2022-03-11 15:27:50|3805.67|3805.67|3804.22|3804.22|3805.67|3805.67|3804.22|3804.22|0
1647012480000|2022-03-11 15:28:00|3804.07|3804.07|3804.99|3804.99|3804.99|3804.99|3804.07|3804.07|0
1647012490000|2022-03-11 15:28:10|3804.81|3804.81|3806.54|3806.54|3806.54|3806.54|3804.81|3804.81|0
1647012500000|2022-03-11 15:28:20|3806.39|3806.39|3806.92|3806.92|3806.92|3806.92|3805.93|3805.93|0
1647012510000|2022-03-11 15:28:30|3807.07|3807.07|3806.76|3806.76|3807.07|3807.07|3806.7|3806.7|0
1647012520000|2022-03-11 15:28:40|3806.92|3806.92|3805.19|3805.19|3806.92|3806.92|3805.19|3805.19|0
1647012530000|2022-03-11 15:28:50|3805.15|3805.15|3805.24|3805.24|3805.24|3805.24|3805.15|3805.15|0
1647012540000|2022-03-11 15:29:00|3805.4|3805.4|3804|3804|3805.4|3805.4|3804|3804|0
1647012550000|2022-03-11 15:29:10|3804.31|3804.31|3804.56|3804.56|3804.56|3804.56|3804.31|3804.31|0
1647012560000|2022-03-11 15:29:20|3804.25|3804.25|3804.4|3804.4|3804.4|3804.4|3804.25|3804.25|0
1647012570000|2022-03-11 15:29:30|3804.49|3804.49|3803.54|3803.54|3804.49|3804.49|3803.54|3803.54|0
1647012580000|2022-03-11 15:29:40|3803.23|3803.23|3801.83|3801.83|3803.54|3803.54|3801.83|3801.83|0
1647012590000|2022-03-11 15:29:50|3801.98|3801.98|3802.31|3802.31|3802.6|3802.6|3801.98|3801.98|0
1647012600000|2022-03-11 15:30:00|3802.28|3802.28|3805.68|3805.68|3805.98|3805.98|3802.22|3802.22|0
1647012610000|2022-03-11 15:30:10|3805.92|3805.92|3805.92|3805.92|3806.07|3806.07|3805.76|3805.76|0
1647012620000|2022-03-11 15:30:20|3806.01|3806.01|3806.12|3806.12|3806.12|3806.12|3805.93|3805.93|0
1647012630000|2022-03-11 15:30:30|3806.27|3806.27|3805.69|3805.69|3806.31|3806.31|3805.69|3805.69|0
1647012640000|2022-03-11 15:30:40|3806.77|3806.77|3807.55|3807.55|3807.7|3807.7|3806.77|3806.77|0
1647012650000|2022-03-11 15:30:50|3807.7|3807.7|3808.01|3808.01|3808.01|3808.01|3807.7|3807.7|0
1647012660000|2022-03-11 15:31:00|3808.16|3808.16|3808.78|3808.78|3808.78|3808.78|3808.16|3808.16|0
1647012670000|2022-03-11 15:31:10|3809.09|3809.09|3808.26|3808.26|3809.4|3809.4|3808.16|3808.16|0
1647012680000|2022-03-11 15:31:20|3808.08|3808.08|3808.67|3808.67|3808.67|3808.67|3806.72|3806.72|0
1647012690000|2022-03-11 15:31:30|3808.36|3808.36|3807.9|3807.9|3808.36|3808.36|3807.9|3807.9|0
1647012700000|2022-03-11 15:31:40|3807.59|3807.59|3807.74|3807.74|3807.74|3807.74|3807.59|3807.59|0
1647012710000|2022-03-11 15:31:50|3807.65|3807.65|3807.38|3807.38|3807.65|3807.65|3806.72|3806.72|0
1647012720000|2022-03-11 15:32:00|3807.42|3807.42|3807.92|3807.92|3807.92|3807.92|3807.42|3807.42|0
1647012750000|2022-03-11 15:32:30|3807.61|3807.61|3807.35|3807.35|3807.61|3807.61|3807.2|3807.2|0
1647012760000|2022-03-11 15:32:40|3807.98|3807.98|3808.29|3808.29|3808.29|3808.29|3807.98|3807.98|0
1647012770000|2022-03-11 15:32:50|3807.66|3807.66|3807.82|3807.82|3808.13|3808.13|3807.66|3807.66|0
1647012780000|2022-03-11 15:33:00|3808.28|3808.28|3809.41|3809.41|3809.41|3809.41|3808.28|3808.28|0
1647012790000|2022-03-11 15:33:10|3809.1|3809.1|3810.33|3810.33|3810.33|3810.33|3809.1|3809.1|0
1647012800000|2022-03-11 15:33:20|3810.49|3810.49|3810.91|3810.91|3811.06|3811.06|3810.49|3810.49|0
1647012810000|2022-03-11 15:33:30|3811.22|3811.22|3811.37|3811.37|3811.37|3811.37|3811.22|3811.22|0
1647012820000|2022-03-11 15:33:40|3811.22|3811.22|3810.91|3810.91|3811.22|3811.22|3810.91|3810.91|0
1647012830000|2022-03-11 15:33:50|3810.66|3810.66|3810.66|3810.66|3810.66|3810.66|3810.66|3810.66|0
1647012840000|2022-03-11 15:34:00|3810.35|3810.35|3810.35|3810.35|3810.35|3810.35|3810.35|3810.35|0
1647012850000|2022-03-11 15:34:10|3810.31|3810.31|3809.91|3809.91|3810.31|3810.31|3809.91|3809.91|0
1647012860000|2022-03-11 15:34:20|3810.22|3810.22|3810.28|3810.28|3810.59|3810.59|3810.22|3810.22|0
1647012870000|2022-03-11 15:34:30|3810.13|3810.13|3809.35|3809.35|3810.13|3810.13|3808.73|3808.73|0
1647012880000|2022-03-11 15:34:40|3809.44|3809.44|3808.76|3808.76|3809.44|3809.44|3808.73|3808.73|0
1647012890000|2022-03-11 15:34:50|3808.86|3808.86|3809.79|3809.79|3809.79|3809.79|3808.86|3808.86|0
1647012900000|2022-03-11 15:35:00|3809.91|3809.91|3809.75|3809.75|3810.06|3810.06|3809.75|3809.75|0
1647012910000|2022-03-11 15:35:10|3809.91|3809.91|3811.53|3811.53|3811.53|3811.53|3809.91|3809.91|0
1647012920000|2022-03-11 15:35:20|3811.59|3811.59|3811.65|3811.65|3811.74|3811.74|3811.12|3811.12|0
1647012930000|2022-03-11 15:35:30|3811.77|3811.77|3811.41|3811.41|3811.92|3811.92|3811.37|3811.37|0
1647012940000|2022-03-11 15:35:40|3811.47|3811.47|3811.71|3811.71|3811.71|3811.71|3811.47|3811.47|0
1647012950000|2022-03-11 15:35:50|3811.65|3811.65|3810.46|3810.46|3811.65|3811.65|3810.15|3810.15|0
1647012960000|2022-03-11 15:36:00|3810.69|3810.69|3811.42|3811.42|3811.42|3811.42|3810.69|3810.69|0
1647012970000|2022-03-11 15:36:10|3810.8|3810.8|3810.61|3810.61|3810.8|3810.8|3809.99|3809.99|0
1647012980000|2022-03-11 15:36:20|3810.8|3810.8|3811.6|3811.6|3811.6|3811.6|3810.8|3810.8|0
1647012990000|2022-03-11 15:36:30|3811.3|3811.3|3810.95|3810.95|3811.3|3811.3|3810.71|3810.71|0
1647013000000|2022-03-11 15:36:40|3810.86|3810.86|3810.64|3810.64|3810.86|3810.86|3810.64|3810.64|0
1647013010000|2022-03-11 15:36:50|3810.76|3810.76|3811.32|3811.32|3811.32|3811.32|3810.76|3810.76|0
1647013020000|2022-03-11 15:37:00|3811.41|3811.41|3810.62|3810.62|3811.41|3811.41|3810.44|3810.44|0
1647013030000|2022-03-11 15:37:10|3810.5|3810.5|3810.52|3810.52|3810.52|3810.52|3810.35|3810.35|0
1647013040000|2022-03-11 15:37:20|3810.06|3810.06|3808.67|3808.67|3810.06|3810.06|3808.61|3808.61|0
1647013050000|2022-03-11 15:37:30|3808.48|3808.48|3808.4|3808.4|3808.55|3808.55|3808.4|3808.4|0
1647013060000|2022-03-11 15:37:40|3808.46|3808.46|3808.51|3808.51|3808.6|3808.6|3808.46|3808.46|0
1647013070000|2022-03-11 15:37:50|3808.66|3808.66|3808.35|3808.35|3808.66|3808.66|3808.35|3808.35|0
1647013080000|2022-03-11 15:38:00|3807.73|3807.73|3807.3|3807.3|3807.73|3807.73|3807.3|3807.3|0
1647013090000|2022-03-11 15:38:10|3807.49|3807.49|3808.02|3808.02|3808.02|3808.02|3807.49|3807.49|0
1647013100000|2022-03-11 15:38:20|3807.78|3807.78|3807.72|3807.72|3807.78|3807.78|3807.72|3807.72|0
1647013110000|2022-03-11 15:38:30|3807.87|3807.87|3807.87|3807.87|3807.87|3807.87|3807.87|3807.87|0
1647013120000|2022-03-11 15:38:40|3807.69|3807.69|3807.29|3807.29|3807.69|3807.69|3807.29|3807.29|0
1647013130000|2022-03-11 15:38:50|3807.34|3807.34|3807.03|3807.03|3807.34|3807.34|3807.03|3807.03|0
1647013140000|2022-03-11 15:39:00|3806.88|3806.88|3807.24|3807.24|3807.24|3807.24|3806.88|3806.88|0
1647013150000|2022-03-11 15:39:10|3807.15|3807.15|3807.46|3807.46|3807.46|3807.46|3806.84|3806.84|0
1647013160000|2022-03-11 15:39:20|3807.78|3807.78|3807.93|3807.93|3807.93|3807.93|3807.78|3807.78|0
1647013170000|2022-03-11 15:39:30|3808.24|3808.24|3808.05|3808.05|3808.24|3808.24|3808.05|3808.05|0
1647013180000|2022-03-11 15:39:40|3807.98|3807.98|3808.2|3808.2|3808.2|3808.2|3807.89|3807.89|0
1647013190000|2022-03-11 15:39:50|3807.89|3807.89|3807.89|3807.89|3807.89|3807.89|3807.89|3807.89|0
1647013200000|2022-03-11 15:40:00|3808.04|3808.04|3808.66|3808.66|3808.66|3808.66|3808.04|3808.04|0
1647013210000|2022-03-11 15:40:10|3809.28|3809.28|3808.64|3808.64|3809.28|3809.28|3808.64|3808.64|0
1647013220000|2022-03-11 15:40:20|3808.79|3808.79|3808.69|3808.69|3809.1|3809.1|3808.29|3808.29|0
1647013230000|2022-03-11 15:40:30|3808.86|3808.86|3808.97|3808.97|3808.97|3808.97|3808.86|3808.86|0
1647013240000|2022-03-11 15:40:40|3809.28|3809.28|3809.88|3809.88|3809.88|3809.88|3809.28|3809.28|0
1647013250000|2022-03-11 15:40:50|3809.82|3809.82|3810.25|3810.25|3810.25|3810.25|3809.82|3809.82|0
1647013260000|2022-03-11 15:41:00|3810.34|3810.34|3810.3|3810.3|3810.42|3810.42|3810.3|3810.3|0
1647013270000|2022-03-11 15:41:10|3810.61|3810.61|3812.37|3812.37|3812.37|3812.37|3810.61|3810.61|0
1647013280000|2022-03-11 15:41:20|3811.75|3811.75|3812.48|3812.48|3812.5|3812.5|3811.75|3811.75|0
1647013300000|2022-03-11 15:41:40|3812.5|3812.5|3812.52|3812.52|3812.52|3812.52|3812.5|3812.5|0
1647013310000|2022-03-11 15:41:50|3812.61|3812.61|3813.36|3813.36|3813.52|3813.52|3812.57|3812.57|0
1647013320000|2022-03-11 15:42:00|3813.3|3813.3|3812.86|3812.86|3813.3|3813.3|3812.68|3812.68|0
1647013330000|2022-03-11 15:42:10|3813.05|3813.05|3812.89|3812.89|3813.05|3813.05|3812.74|3812.74|0
1647013340000|2022-03-11 15:42:20|3811.96|3811.96|3811.72|3811.72|3811.97|3811.97|3811.35|3811.35|0
1647013350000|2022-03-11 15:42:30|3812.03|3812.03|3811.57|3811.57|3812.22|3812.22|3811.57|3811.57|0
1647013360000|2022-03-11 15:42:40|3811.72|3811.72|3812.21|3812.21|3812.21|3812.21|3811.1|3811.1|0
1647013370000|2022-03-11 15:42:50|3812.15|3812.15|3812.33|3812.33|3812.33|3812.33|3812.15|3812.15|0
1647013380000|2022-03-11 15:43:00|3812.31|3812.31|3812.52|3812.52|3812.62|3812.62|3812.12|3812.12|0
1647013390000|2022-03-11 15:43:10|3812.21|3812.21|3812.64|3812.64|3812.64|3812.64|3812.21|3812.21|0
1647013400000|2022-03-11 15:43:20|3812.46|3812.46|3812.46|3812.46|3812.77|3812.77|3812.46|3812.46|0
1647013410000|2022-03-11 15:43:30|3812.54|3812.54|3812.48|3812.48|3812.54|3812.54|3812.42|3812.42|0
1647013420000|2022-03-11 15:43:40|3812.6|3812.6|3812.75|3812.75|3812.75|3812.75|3812.6|3812.6|0
1647013430000|2022-03-11 15:43:50|3812.71|3812.71|3811.81|3811.81|3812.71|3812.71|3811.81|3811.81|0
1647013440000|2022-03-11 15:44:00|3811.77|3811.77|3810.84|3810.84|3811.98|3811.98|3810.84|3810.84|0
1647013450000|2022-03-11 15:44:10|3810.9|3810.9|3812.4|3812.4|3812.4|3812.4|3810.9|3810.9|0
1647013460000|2022-03-11 15:44:20|3812.31|3812.31|3812.81|3812.81|3812.81|3812.81|3812.31|3812.31|0
1647013470000|2022-03-11 15:44:30|3812.5|3812.5|3812.73|3812.73|3812.73|3812.73|3812.5|3812.5|0
1647013480000|2022-03-11 15:44:40|3812.27|3812.27|3812.57|3812.57|3812.57|3812.57|3812.27|3812.27|0
1647013490000|2022-03-11 15:44:50|3812.8|3812.8|3812.42|3812.42|3812.8|3812.8|3812.42|3812.42|0
1647013500000|2022-03-11 15:45:00|3812.6|3812.6|3812.82|3812.82|3813.07|3813.07|3812.6|3812.6|0
1647013510000|2022-03-11 15:45:10|3812.53|3812.53|3812.06|3812.06|3812.53|3812.53|3811.9|3811.9|0
1647013520000|2022-03-11 15:45:20|3812.21|3812.21|3812.25|3812.25|3812.25|3812.25|3812.21|3812.21|0
1647013530000|2022-03-11 15:45:30|3812.44|3812.44|3812.6|3812.6|3812.6|3812.6|3811.67|3811.67|0
1647013540000|2022-03-11 15:45:40|3812.91|3812.91|3813.69|3813.69|3813.69|3813.69|3812.91|3812.91|0
1647013550000|2022-03-11 15:45:50|3813.06|3813.06|3813.02|3813.02|3813.06|3813.06|3812.84|3812.84|0
1647013560000|2022-03-11 15:46:00|3812.87|3812.87|3813.86|3813.86|3813.86|3813.86|3812.87|3812.87|0
1647013570000|2022-03-11 15:46:10|3814.01|3814.01|3813.4|3813.4|3814.32|3814.32|3812.9|3812.9|0
1647013590000|2022-03-11 15:46:30|3813.55|3813.55|3813.49|3813.49|3813.64|3813.64|3813.49|3813.49|0
1647013600000|2022-03-11 15:46:40|3813.3|3813.3|3813.3|3813.3|3813.3|3813.3|3813.3|3813.3|0
1647013610000|2022-03-11 15:46:50|3813.01|3813.01|3813.2|3813.2|3813.2|3813.2|3813.01|3813.01|0
1647013620000|2022-03-11 15:47:00|3813.51|3813.51|3813.51|3813.51|3813.51|3813.51|3813.51|3813.51|0
1647013630000|2022-03-11 15:47:10|3813.69|3813.69|3814.31|3814.31|3814.31|3814.31|3813.54|3813.54|0
1647013640000|2022-03-11 15:47:20|3814|3814|3813.69|3813.69|3814|3814|3813.54|3813.54|0
1647013650000|2022-03-11 15:47:30|3814|3814|3815.4|3815.4|3815.4|3815.4|3814|3814|0
1647013660000|2022-03-11 15:47:40|3814.62|3814.62|3814.62|3814.62|3814.62|3814.62|3814.62|3814.62|0
1647013680000|2022-03-11 15:48:00|3814.47|3814.47|3814.47|3814.47|3814.47|3814.47|3814.31|3814.31|0
1647013690000|2022-03-11 15:48:10|3814.28|3814.28|3812.55|3812.55|3814.28|3814.28|3812.55|3812.55|0
1647013700000|2022-03-11 15:48:20|3812.45|3812.45|3812.86|3812.86|3812.95|3812.95|3812.45|3812.45|0
1647013710000|2022-03-11 15:48:30|3812.7|3812.7|3812.37|3812.37|3812.7|3812.7|3812.37|3812.37|0
1647013720000|2022-03-11 15:48:40|3812.06|3812.06|3813.56|3813.56|3813.56|3813.56|3812.06|3812.06|0
1647013730000|2022-03-11 15:48:50|3813.25|3813.25|3813.25|3813.25|3813.25|3813.25|3813.25|3813.25|0
1647013740000|2022-03-11 15:49:00|3813.44|3813.44|3813.44|3813.44|3813.44|3813.44|3813.44|3813.44|0
1647013750000|2022-03-11 15:49:10|3813.28|3813.28|3812.82|3812.82|3813.28|3813.28|3812.82|3812.82|0
1647013760000|2022-03-11 15:49:20|3812.67|3812.67|3810.34|3810.34|3812.67|3812.67|3810.03|3810.03|0
1647013770000|2022-03-11 15:49:30|3810.65|3810.65|3810.65|3810.65|3810.65|3810.65|3810.65|3810.65|0
1647013780000|2022-03-11 15:49:40|3810.81|3810.81|3810.81|3810.81|3810.81|3810.81|3810.81|3810.81|0
1647013790000|2022-03-11 15:49:50|3810.9|3810.9|3811.17|3811.17|3811.17|3811.17|3810.86|3810.86|0
1647013800000|2022-03-11 15:50:00|3811.48|3811.48|3811.45|3811.45|3811.63|3811.63|3811.45|3811.45|0
1647013810000|2022-03-11 15:50:10|3811.29|3811.29|3812.01|3812.01|3812.01|3812.01|3811.29|3811.29|0
1647013820000|2022-03-11 15:50:20|3811.89|3811.89|3812.81|3812.81|3812.9|3812.9|3811.89|3811.89|0
1647013830000|2022-03-11 15:50:30|3812.75|3812.75|3813.06|3813.06|3813.06|3813.06|3812.75|3812.75|0
1647013840000|2022-03-11 15:50:40|3813.21|3813.21|3813.21|3813.21|3813.21|3813.21|3813.21|3813.21|0
1647013850000|2022-03-11 15:50:50|3812.59|3812.59|3812.6|3812.6|3812.9|3812.9|3812.59|3812.59|0
1647013860000|2022-03-11 15:51:00|3812.3|3812.3|3812.68|3812.68|3812.68|3812.68|3812.29|3812.29|0
1647013870000|2022-03-11 15:51:10|3812.83|3812.83|3812.59|3812.59|3812.83|3812.83|3812.59|3812.59|0
1647013880000|2022-03-11 15:51:20|3812.44|3812.44|3812.85|3812.85|3812.85|3812.85|3811.97|3811.97|0
1647013890000|2022-03-11 15:51:30|3812.9|3812.9|3813.94|3813.94|3813.98|3813.98|3812.9|3812.9|0
1647013900000|2022-03-11 15:51:40|3814.12|3814.12|3814.89|3814.89|3814.89|3814.89|3814.12|3814.12|0
1647013910000|2022-03-11 15:51:50|3814.65|3814.65|3814.19|3814.19|3814.65|3814.65|3814.19|3814.19|0
1647013920000|2022-03-11 15:52:00|3813.41|3813.41|3812.93|3812.93|3813.5|3813.5|3812.93|3812.93|0
1647013930000|2022-03-11 15:52:10|3813.24|3813.24|3813.09|3813.09|3813.24|3813.24|3813.09|3813.09|0
1647013940000|2022-03-11 15:52:20|3813.24|3813.24|3812.78|3812.78|3813.24|3813.24|3812.78|3812.78|0
1647013950000|2022-03-11 15:52:30|3811.98|3811.98|3811.98|3811.98|3811.98|3811.98|3811.98|3811.98|0
1647013960000|2022-03-11 15:52:40|3811.93|3811.93|3811.93|3811.93|3811.93|3811.93|3811.93|3811.93|0
1647013970000|2022-03-11 15:52:50|3812.08|3812.08|3812.39|3812.39|3812.55|3812.55|3812.08|3812.08|0
1647013980000|2022-03-11 15:53:00|3812.49|3812.49|3812.48|3812.48|3812.8|3812.8|3812.48|3812.48|0
1647013990000|2022-03-11 15:53:10|3812.02|3812.02|3812.11|3812.11|3812.11|3812.11|3811.09|3811.09|0
1647014000000|2022-03-11 15:53:20|3811.8|3811.8|3811.59|3811.59|3811.8|3811.8|3811.59|3811.59|0
1647014010000|2022-03-11 15:53:30|3811.44|3811.44|3811.04|3811.04|3811.44|3811.44|3811.04|3811.04|0
1647014020000|2022-03-11 15:53:40|3811.09|3811.09|3811.78|3811.78|3811.84|3811.84|3811.09|3811.09|0
1647014030000|2022-03-11 15:53:50|3811.94|3811.94|3811.94|3811.94|3811.94|3811.94|3811.94|3811.94|0
1647014040000|2022-03-11 15:54:00|3811.88|3811.88|3811.26|3811.26|3811.88|3811.88|3811.09|3811.09|0
1647014050000|2022-03-11 15:54:10|3811.1|3811.1|3811.1|3811.1|3811.1|3811.1|3811.1|3811.1|0
1647014060000|2022-03-11 15:54:20|3810.99|3810.99|3811.39|3811.39|3811.39|3811.39|3810.99|3810.99|0
1647014070000|2022-03-11 15:54:30|3811.08|3811.08|3811.08|3811.08|3811.08|3811.08|3811.08|3811.08|0
1647014080000|2022-03-11 15:54:40|3811.39|3811.39|3812.57|3812.57|3812.57|3812.57|3811.39|3811.39|0
1647014090000|2022-03-11 15:54:50|3812.26|3812.26|3812.44|3812.44|3812.44|3812.44|3812.13|3812.13|0
1647014100000|2022-03-11 15:55:00|3812.75|3812.75|3813.06|3813.06|3813.06|3813.06|3812.75|3812.75|0
1647014110000|2022-03-11 15:55:10|3813.2|3813.2|3813.05|3813.05|3813.25|3813.25|3812.94|3812.94|0
1647014120000|2022-03-11 15:55:20|3812.97|3812.97|3811.6|3811.6|3812.97|3812.97|3811.6|3811.6|0
1647014130000|2022-03-11 15:55:30|3811.91|3811.91|3812.34|3812.34|3812.34|3812.34|3811.91|3811.91|0
1647014140000|2022-03-11 15:55:40|3812.4|3812.4|3812.52|3812.52|3812.52|3812.52|3812.4|3812.4|0
1647014150000|2022-03-11 15:55:50|3812.58|3812.58|3811.96|3811.96|3812.58|3812.58|3811.96|3811.96|0
1647014160000|2022-03-11 15:56:00|3812.02|3812.02|3811.96|3811.96|3812.02|3812.02|3811.96|3811.96|0
1647014170000|2022-03-11 15:56:10|3812.14|3812.14|3812.44|3812.44|3812.5|3812.5|3812.14|3812.14|0
1647014180000|2022-03-11 15:56:20|3811.82|3811.82|3812.06|3812.06|3812.06|3812.06|3811.82|3811.82|0
1647014190000|2022-03-11 15:56:30|3812.17|3812.17|3811.92|3811.92|3812.23|3812.23|3811.92|3811.92|0
1647014200000|2022-03-11 15:56:40|3811.96|3811.96|3811.85|3811.85|3811.96|3811.96|3811.85|3811.85|0
1647014210000|2022-03-11 15:56:50|3811.54|3811.54|3812|3812|3812|3812|3811.54|3811.54|0
1647014220000|2022-03-11 15:57:00|3811.82|3811.82|3811.82|3811.82|3811.82|3811.82|3811.82|3811.82|0
1647014230000|2022-03-11 15:57:10|3811.8|3811.8|3812.11|3812.11|3812.11|3812.11|3811.8|3811.8|0
1647014240000|2022-03-11 15:57:20|3812.42|3812.42|3812.42|3812.42|3812.73|3812.73|3812.42|3812.42|0
1647014250000|2022-03-11 15:57:30|3812.47|3812.47|3812.78|3812.78|3812.78|3812.78|3812.47|3812.47|0
1647014260000|2022-03-11 15:57:40|3813.09|3813.09|3813.43|3813.43|3813.59|3813.59|3813.09|3813.09|0
1647014270000|2022-03-11 15:57:50|3813.28|3813.28|3813.58|3813.58|3813.58|3813.58|3812.81|3812.81|0
1647014280000|2022-03-11 15:58:00|3812.96|3812.96|3813.06|3813.06|3813.46|3813.46|3812.84|3812.84|0
1647014310000|2022-03-11 15:58:30|3813.25|3813.25|3814.18|3814.18|3814.18|3814.18|3813.25|3813.25|0
1647014320000|2022-03-11 15:58:40|3814.33|3814.33|3814.85|3814.85|3814.88|3814.88|3814.33|3814.33|0
1647014330000|2022-03-11 15:58:50|3814.91|3814.91|3814.96|3814.96|3814.96|3814.96|3814.85|3814.85|0
1647014340000|2022-03-11 15:59:00|3814.91|3814.91|3814.17|3814.17|3815.02|3815.02|3814.17|3814.17|0
1647014350000|2022-03-11 15:59:10|3814.34|3814.34|3814.57|3814.57|3814.57|3814.57|3814.25|3814.25|0
1647014360000|2022-03-11 15:59:20|3814.39|3814.39|3814.15|3814.15|3814.39|3814.39|3814.15|3814.15|0
1647014370000|2022-03-11 15:59:30|3813.99|3813.99|3814.18|3814.18|3814.18|3814.18|3813.93|3813.93|0
1647014380000|2022-03-11 15:59:40|3814.03|3814.03|3815.15|3815.15|3815.15|3815.15|3814.03|3814.03|0
1647014390000|2022-03-11 15:59:50|3815.27|3815.27|3816.08|3816.08|3816.08|3816.08|3815.27|3815.27|0
1647014400000|2022-03-11 16:00:00|3815.97|3815.97|3814.42|3814.42|3815.97|3815.97|3814.42|3814.42|0
1647014410000|2022-03-11 16:00:10|3814.33|3814.33|3814.33|3814.33|3814.33|3814.33|3814.33|3814.33|0
1647014440000|2022-03-11 16:00:40|3814.27|3814.27|3814.15|3814.15|3814.27|3814.27|3814.15|3814.15|0
1647014450000|2022-03-11 16:00:50|3813.53|3813.53|3813.07|3813.07|3813.53|3813.53|3813.07|3813.07|0
1647014460000|2022-03-11 16:01:00|3812.44|3812.44|3812.32|3812.32|3812.44|3812.44|3812.32|3812.32|0
1647014470000|2022-03-11 16:01:10|3812.38|3812.38|3811.68|3811.68|3812.62|3812.62|3811.68|3811.68|0
1647014480000|2022-03-11 16:01:20|3811.74|3811.74|3811.07|3811.07|3811.92|3811.92|3811.07|3811.07|0
1647014490000|2022-03-11 16:01:30|3811.16|3811.16|3811.25|3811.25|3811.25|3811.25|3811.16|3811.16|0
1647014500000|2022-03-11 16:01:40|3811.34|3811.34|3811.97|3811.97|3811.97|3811.97|3811.34|3811.34|0
1647014510000|2022-03-11 16:01:50|3811.78|3811.78|3811.78|3811.78|3811.78|3811.78|3811.78|3811.78|0
1647014520000|2022-03-11 16:02:00|3810.54|3810.54|3810.54|3810.54|3810.54|3810.54|3810.54|3810.54|0
1647014530000|2022-03-11 16:02:10|3810.36|3810.36|3810.02|3810.02|3810.36|3810.36|3810.02|3810.02|0
1647014540000|2022-03-11 16:02:20|3809.93|3809.93|3808.54|3808.54|3809.93|3809.93|3808.54|3808.54|0
1647014550000|2022-03-11 16:02:30|3808.66|3808.66|3809.41|3809.41|3809.41|3809.41|3808.54|3808.54|0
1647014560000|2022-03-11 16:02:40|3809.87|3809.87|3810.18|3810.18|3810.18|3810.18|3809.56|3809.56|0
1647014570000|2022-03-11 16:02:50|3810.49|3810.49|3809.88|3809.88|3810.49|3810.49|3809.88|3809.88|0
1647014580000|2022-03-11 16:03:00|3809.85|3809.85|3810.43|3810.43|3810.55|3810.55|3809.61|3809.61|0
1647014590000|2022-03-11 16:03:10|3810.55|3810.55|3810.88|3810.88|3810.88|3810.88|3810.55|3810.55|0
1647014600000|2022-03-11 16:03:20|3810.82|3810.82|3811.97|3811.97|3811.97|3811.97|3810.71|3810.71|0
1647014610000|2022-03-11 16:03:30|3811.89|3811.89|3810.61|3810.61|3812|3812|3810.61|3810.61|0
1647014620000|2022-03-11 16:03:40|3810.3|3810.3|3810.26|3810.26|3810.3|3810.3|3810.26|3810.26|0
1647014630000|2022-03-11 16:03:50|3810.35|3810.35|3810.45|3810.45|3810.76|3810.76|3810.35|3810.35|0
1647014640000|2022-03-11 16:04:00|3810.29|3810.29|3809.44|3809.44|3810.29|3810.29|3809.44|3809.44|0
1647014650000|2022-03-11 16:04:10|3809.35|3809.35|3807.99|3807.99|3809.35|3809.35|3807.99|3807.99|0
1647014660000|2022-03-11 16:04:20|3808.18|3808.18|3807.31|3807.31|3808.18|3808.18|3807.31|3807.31|0
1647014670000|2022-03-11 16:04:30|3807.47|3807.47|3807.22|3807.22|3807.47|3807.47|3807.13|3807.13|0
1647014680000|2022-03-11 16:04:40|3805.35|3805.35|3805.67|3805.67|3805.67|3805.67|3805.35|3805.35|0
1647014690000|2022-03-11 16:04:50|3805.62|3805.62|3805.58|3805.58|3805.74|3805.74|3805.01|3805.01|0
1647014700000|2022-03-11 16:05:00|3805.63|3805.63|3805.28|3805.28|3805.63|3805.63|3805.26|3805.26|0
1647014710000|2022-03-11 16:05:10|3804.66|3804.66|3803.55|3803.55|3805.28|3805.28|3803.55|3803.55|0
1647014720000|2022-03-11 16:05:20|3803.4|3803.4|3803.43|3803.43|3803.55|3803.55|3803.4|3803.4|0
1647014730000|2022-03-11 16:05:30|3802.81|3802.81|3803.12|3803.12|3803.12|3803.12|3802.81|3802.81|0
1647014740000|2022-03-11 16:05:40|3802.5|3802.5|3803.43|3803.43|3803.52|3803.52|3802.5|3802.5|0
1647014750000|2022-03-11 16:05:50|3803.59|3803.59|3803.3|3803.3|3803.59|3803.59|3803.25|3803.25|0
1647014760000|2022-03-11 16:06:00|3803.48|3803.48|3803.83|3803.83|3803.91|3803.91|3803.48|3803.48|0
1647014770000|2022-03-11 16:06:10|3803.55|3803.55|3802.35|3802.35|3803.55|3803.55|3801.61|3801.61|0
1647014780000|2022-03-11 16:06:20|3802.04|3802.04|3800.94|3800.94|3802.04|3802.04|3800.79|3800.79|0
1647014790000|2022-03-11 16:06:30|3800.9|3800.9|3800.93|3800.93|3801.34|3801.34|3800.12|3800.12|0
1647014800000|2022-03-11 16:06:40|3800.87|3800.87|3801.03|3801.03|3801.03|3801.03|3800.87|3800.87|0
1647014810000|2022-03-11 16:06:50|3800.87|3800.87|3802.48|3802.48|3802.48|3802.48|3800.81|3800.81|0
1647014820000|2022-03-11 16:07:00|3802.01|3802.01|3800.65|3800.65|3802.01|3802.01|3800.65|3800.65|0
1647014830000|2022-03-11 16:07:10|3800.03|3800.03|3798.01|3798.01|3800.03|3800.03|3798.01|3798.01|0
1647014840000|2022-03-11 16:07:20|3798.63|3798.63|3798.47|3798.47|3798.63|3798.63|3797.6|3797.6|0
1647014850000|2022-03-11 16:07:30|3797.85|3797.85|3798.16|3798.16|3798.16|3798.16|3797.85|3797.85|0
1647014860000|2022-03-11 16:07:40|3798.31|3798.31|3799.47|3799.47|3799.87|3799.87|3798.31|3798.31|0
1647014870000|2022-03-11 16:07:50|3799.78|3799.78|3800.02|3800.02|3800.02|3800.02|3799.78|3799.78|0
1647014880000|2022-03-11 16:08:00|3800.12|3800.12|3800.29|3800.29|3800.61|3800.61|3800.12|3800.12|0
1647014890000|2022-03-11 16:08:10|3800.45|3800.45|3801.38|3801.38|3801.38|3801.38|3800.45|3800.45|0
1647014900000|2022-03-11 16:08:20|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|3801.12|3801.12|0
1647014910000|2022-03-11 16:08:30|3801.27|3801.27|3800.96|3800.96|3801.27|3801.27|3800.96|3800.96|0
1647014920000|2022-03-11 16:08:40|3801.12|3801.12|3801.12|3801.12|3801.12|3801.12|3801.12|3801.12|0
1647014930000|2022-03-11 16:08:50|3801.4|3801.4|3801.68|3801.68|3801.92|3801.92|3801.3|3801.3|0
1647014940000|2022-03-11 16:09:00|3801.37|3801.37|3800.65|3800.65|3801.37|3801.37|3800.4|3800.4|0
1647014950000|2022-03-11 16:09:10|3800.5|3800.5|3800.41|3800.41|3800.5|3800.5|3800.26|3800.26|0
1647014980000|2022-03-11 16:09:40|3800.53|3800.53|3800.25|3800.25|3800.53|3800.53|3799.76|3799.76|0
1647014990000|2022-03-11 16:09:50|3799.93|3799.93|3800.96|3800.96|3800.96|3800.96|3799.93|3799.93|0
1647015000000|2022-03-11 16:10:00|3800.9|3800.9|3800.24|3800.24|3801.02|3801.02|3800.08|3800.08|0
1647015010000|2022-03-11 16:10:10|3800.12|3800.12|3801.06|3801.06|3801.06|3801.06|3799.35|3799.35|0
1647015020000|2022-03-11 16:10:20|3800.96|3800.96|3801.01|3801.01|3801.01|3801.01|3800.96|3800.96|0
1647015030000|2022-03-11 16:10:30|3801.32|3801.32|3802.26|3802.26|3802.26|3802.26|3801.32|3801.32|0
1647015040000|2022-03-11 16:10:40|3802.35|3802.35|3802.2|3802.2|3802.66|3802.66|3802.2|3802.2|0
1647015050000|2022-03-11 16:10:50|3802.17|3802.17|3802.48|3802.48|3802.48|3802.48|3802.17|3802.17|0
1647015060000|2022-03-11 16:11:00|3802.6|3802.6|3802.51|3802.51|3802.76|3802.76|3802.51|3802.51|0
1647015070000|2022-03-11 16:11:10|3802.2|3802.2|3801.39|3801.39|3802.2|3802.2|3801.39|3801.39|0
1647015080000|2022-03-11 16:11:20|3801.29|3801.29|3801.24|3801.24|3801.41|3801.41|3800.67|3800.67|0
1647015090000|2022-03-11 16:11:30|3801.55|3801.55|3801.86|3801.86|3801.86|3801.86|3801.55|3801.55|0
1647015100000|2022-03-11 16:11:40|3801.8|3801.8|3802.42|3802.42|3802.42|3802.42|3801.8|3801.8|0
1647015110000|2022-03-11 16:11:50|3802.29|3802.29|3802.29|3802.29|3802.29|3802.29|3802.29|3802.29|0
1647015120000|2022-03-11 16:12:00|3802.19|3802.19|3802.33|3802.33|3802.33|3802.33|3802.19|3802.19|0
1647015130000|2022-03-11 16:12:10|3801.56|3801.56|3801.22|3801.22|3801.56|3801.56|3800.61|3800.61|0
1647015140000|2022-03-11 16:12:20|3800.91|3800.91|3801.19|3801.19|3801.22|3801.22|3800.91|3800.91|0
1647015150000|2022-03-11 16:12:30|3801.5|3801.5|3801.88|3801.88|3801.88|3801.88|3801.03|3801.03|0
1647015160000|2022-03-11 16:12:40|3801.57|3801.57|3801.96|3801.96|3801.96|3801.96|3801.57|3801.57|0
1647015170000|2022-03-11 16:12:50|3802.05|3802.05|3802.05|3802.05|3802.05|3802.05|3802.05|3802.05|0
1647015180000|2022-03-11 16:13:00|3801.59|3801.59|3800.7|3800.7|3801.59|3801.59|3800.66|3800.66|0
1647015190000|2022-03-11 16:13:10|3800.39|3800.39|3800.39|3800.39|3800.39|3800.39|3800.39|3800.39|0
1647015200000|2022-03-11 16:13:20|3800.48|3800.48|3801.37|3801.37|3801.37|3801.37|3800.48|3800.48|0
1647015210000|2022-03-11 16:13:30|3801.28|3801.28|3801.15|3801.15|3801.28|3801.28|3801|3801|0
1647015230000|2022-03-11 16:13:50|3801.47|3801.47|3800.84|3800.84|3801.47|3801.47|3800.84|3800.84|0
1647015240000|2022-03-11 16:14:00|3800.9|3800.9|3802.09|3802.09|3802.09|3802.09|3800.9|3800.9|0
1647015250000|2022-03-11 16:14:10|3802.15|3802.15|3802.89|3802.89|3802.89|3802.89|3802.09|3802.09|0
1647015260000|2022-03-11 16:14:20|3802.73|3802.73|3802.5|3802.5|3802.73|3802.73|3802.5|3802.5|0
1647015270000|2022-03-11 16:14:30|3802.34|3802.34|3802.34|3802.34|3802.34|3802.34|3802.34|3802.34|0
1647015280000|2022-03-11 16:14:40|3802.62|3802.62|3802.35|3802.35|3802.66|3802.66|3802.35|3802.35|0
1647015290000|2022-03-11 16:14:50|3802.45|3802.45|3803.77|3803.77|3803.77|3803.77|3802.45|3802.45|0
1647015300000|2022-03-11 16:15:00|3803.78|3803.78|3803.01|3803.01|3803.78|3803.78|3803.01|3803.01|0
1647015310000|2022-03-11 16:15:10|3802.85|3802.85|3802.54|3802.54|3802.85|3802.85|3802.54|3802.54|0
1647015320000|2022-03-11 16:15:20|3802.08|3802.08|3802.39|3802.39|3802.39|3802.39|3801.93|3801.93|0
1647015330000|2022-03-11 16:15:30|3802.08|3802.08|3801.83|3801.83|3802.51|3802.51|3801.83|3801.83|0
1647015340000|2022-03-11 16:15:40|3801.67|3801.67|3800.38|3800.38|3801.67|3801.67|3800.38|3800.38|0
1647015350000|2022-03-11 16:15:50|3800.69|3800.69|3800.07|3800.07|3800.69|3800.69|3799.92|3799.92|0
1647015360000|2022-03-11 16:16:00|3799.76|3799.76|3798.83|3798.83|3799.76|3799.76|3798.83|3798.83|0
1647015370000|2022-03-11 16:16:10|3799.01|3799.01|3799.01|3799.01|3799.01|3799.01|3798.71|3798.71|0
1647015380000|2022-03-11 16:16:20|3799.33|3799.33|3799.33|3799.33|3799.33|3799.33|3799.33|3799.33|0
1647015390000|2022-03-11 16:16:30|3799.3|3799.3|3799.3|3799.3|3799.3|3799.3|3799.3|3799.3|0
1647015400000|2022-03-11 16:16:40|3798.84|3798.84|3798.99|3798.99|3798.99|3798.99|3798.84|3798.84|0
1647015410000|2022-03-11 16:16:50|3799.02|3799.02|3798.83|3798.83|3799.02|3799.02|3798.83|3798.83|0
1647015420000|2022-03-11 16:17:00|3799.14|3799.14|3800.21|3800.21|3800.21|3800.21|3799.14|3799.14|0
1647015430000|2022-03-11 16:17:10|3800.52|3800.52|3800.26|3800.26|3800.52|3800.52|3800.21|3800.21|0
1647015440000|2022-03-11 16:17:20|3800.28|3800.28|3800.93|3800.93|3801.25|3801.25|3800.28|3800.28|0
1647015450000|2022-03-11 16:17:30|3800.99|3800.99|3799.6|3799.6|3800.99|3800.99|3799.6|3799.6|0
1647015460000|2022-03-11 16:17:40|3799.45|3799.45|3798.56|3798.56|3799.76|3799.76|3798.56|3798.56|0
1647015470000|2022-03-11 16:17:50|3798.47|3798.47|3797.49|3797.49|3798.47|3798.47|3797.33|3797.33|0
1647015480000|2022-03-11 16:18:00|3797.4|3797.4|3797.4|3797.4|3797.55|3797.55|3797.24|3797.24|0
1647015490000|2022-03-11 16:18:10|3797.24|3797.24|3796.38|3796.38|3797.24|3797.24|3796.38|3796.38|0
1647015500000|2022-03-11 16:18:20|3796.22|3796.22|3797.13|3797.13|3797.3|3797.3|3796.07|3796.07|0
1647015510000|2022-03-11 16:18:30|3797.28|3797.28|3797.28|3797.28|3797.28|3797.28|3796.97|3796.97|0
1647015520000|2022-03-11 16:18:40|3797.44|3797.44|3797.44|3797.44|3797.59|3797.59|3797.44|3797.44|0
1647015530000|2022-03-11 16:18:50|3798.05|3798.05|3801.36|3801.36|3801.36|3801.36|3798.05|3798.05|0
1647015550000|2022-03-11 16:19:10|3801.26|3801.26|3802.35|3802.35|3802.35|3802.35|3801.26|3801.26|0
1647015560000|2022-03-11 16:19:20|3802.04|3802.04|3800.68|3800.68|3802.04|3802.04|3800.68|3800.68|0
1647015570000|2022-03-11 16:19:30|3800.62|3800.62|3800.97|3800.97|3801.29|3801.29|3800.35|3800.35|0
1647015580000|2022-03-11 16:19:40|3800.35|3800.35|3801.07|3801.07|3801.29|3801.29|3800.35|3800.35|0
1647015590000|2022-03-11 16:19:50|3800.91|3800.91|3800.29|3800.29|3800.91|3800.91|3800.29|3800.29|0
1647015600000|2022-03-11 16:20:00|3800.32|3800.32|3801.96|3801.96|3802.17|3802.17|3800.32|3800.32|0
1647015610000|2022-03-11 16:20:10|3801.34|3801.34|3802.88|3802.88|3802.89|3802.89|3801.34|3801.34|0
1647015620000|2022-03-11 16:20:20|3803.2|3803.2|3803.23|3803.23|3803.44|3803.44|3803.2|3803.2|0
1647015630000|2022-03-11 16:20:30|3803.35|3803.35|3805.25|3805.25|3805.57|3805.57|3803.35|3803.35|0
1647015640000|2022-03-11 16:20:40|3805.14|3805.14|3805.38|3805.38|3805.38|3805.38|3804.98|3804.98|0
1647015650000|2022-03-11 16:20:50|3805.29|3805.29|3805.44|3805.44|3805.44|3805.44|3805.29|3805.29|0
1647015660000|2022-03-11 16:21:00|3805.33|3805.33|3806.01|3806.01|3806.72|3806.72|3805.33|3805.33|0
1647015670000|2022-03-11 16:21:10|3805.97|3805.97|3806.59|3806.59|3806.59|3806.59|3805.97|3805.97|0
1647015680000|2022-03-11 16:21:20|3806.61|3806.61|3806.83|3806.83|3806.92|3806.92|3806.61|3806.61|0
1647015690000|2022-03-11 16:21:30|3806.89|3806.89|3807.2|3807.2|3807.51|3807.51|3806.58|3806.58|0
1647015700000|2022-03-11 16:21:40|3807.82|3807.82|3808.06|3808.06|3808.38|3808.38|3807.82|3807.82|0
1647015710000|2022-03-11 16:21:50|3807.75|3807.75|3806.98|3806.98|3807.75|3807.75|3806.98|3806.98|0
1647015720000|2022-03-11 16:22:00|3806.83|3806.83|3806.36|3806.36|3806.83|3806.83|3804.97|3804.97|0
1647015730000|2022-03-11 16:22:10|3806.68|3806.68|3807.45|3807.45|3808.07|3808.07|3806.68|3806.68|0
1647015740000|2022-03-11 16:22:20|3807.6|3807.6|3808.06|3808.06|3808.06|3808.06|3807.6|3807.6|0
1647015750000|2022-03-11 16:22:30|3807.75|3807.75|3807.63|3807.63|3807.75|3807.75|3807.63|3807.63|0
1647015760000|2022-03-11 16:22:40|3808.26|3808.26|3807.08|3807.08|3808.26|3808.26|3807.08|3807.08|0
1647015770000|2022-03-11 16:22:50|3807.39|3807.39|3805.72|3805.72|3807.7|3807.7|3805.72|3805.72|0
1647015780000|2022-03-11 16:23:00|3805.54|3805.54|3805.54|3805.54|3805.54|3805.54|3804.61|3804.61|0
1647015790000|2022-03-11 16:23:10|3805.78|3805.78|3805.72|3805.72|3805.89|3805.89|3805.47|3805.47|0
1647015810000|2022-03-11 16:23:30|3805.76|3805.76|3806.26|3806.26|3806.66|3806.66|3805.76|3805.76|0
1647015820000|2022-03-11 16:23:40|3805.95|3805.95|3805.33|3805.33|3805.95|3805.95|3805.33|3805.33|0
1647015830000|2022-03-11 16:23:50|3805.64|3805.64|3804.55|3804.55|3805.64|3805.64|3804.46|3804.46|0
1647015840000|2022-03-11 16:24:00|3804.37|3804.37|3803.75|3803.75|3804.46|3804.46|3803.34|3803.34|0
1647015850000|2022-03-11 16:24:10|3803.28|3803.28|3804.36|3804.36|3804.54|3804.54|3803.13|3803.13|0
1647015860000|2022-03-11 16:24:20|3803.74|3803.74|3803.85|3803.85|3803.89|3803.89|3803.74|3803.74|0
1647015870000|2022-03-11 16:24:30|3803.54|3803.54|3803.23|3803.23|3803.54|3803.54|3803.23|3803.23|0
1647015880000|2022-03-11 16:24:40|3802.92|3802.92|3802.86|3802.86|3802.92|3802.92|3802.82|3802.82|0
1647015890000|2022-03-11 16:24:50|3803.18|3803.18|3805.38|3805.38|3805.38|3805.38|3803.18|3803.18|0
1647015900000|2022-03-11 16:25:00|3805.53|3805.53|3805.63|3805.63|3805.84|3805.84|3805.38|3805.38|0
1647015910000|2022-03-11 16:25:10|3805.44|3805.44|3804.23|3804.23|3805.44|3805.44|3804.23|3804.23|0
1647015920000|2022-03-11 16:25:20|3803.92|3803.92|3803.61|3803.61|3803.92|3803.92|3803.61|3803.61|0
1647015930000|2022-03-11 16:25:30|3803.11|3803.11|3803.42|3803.42|3803.58|3803.58|3802.03|3802.03|0
1647015940000|2022-03-11 16:25:40|3803.45|3803.45|3803.86|3803.86|3803.86|3803.86|3803.29|3803.29|0
1647015950000|2022-03-11 16:25:50|3804.2|3804.2|3805.33|3805.33|3805.33|3805.33|3803.86|3803.86|0
1647015960000|2022-03-11 16:26:00|3805.02|3805.02|3805.64|3805.64|3805.64|3805.64|3805.02|3805.02|0
1647015970000|2022-03-11 16:26:10|3805.73|3805.73|3805.11|3805.11|3805.73|3805.73|3805.11|3805.11|0
1647015980000|2022-03-11 16:26:20|3804.96|3804.96|3803.93|3803.93|3804.96|3804.96|3803.62|3803.62|0
1647015990000|2022-03-11 16:26:30|3803.47|3803.47|3805.25|3805.25|3805.25|3805.25|3803.47|3803.47|0
1647016000000|2022-03-11 16:26:40|3805.41|3805.41|3805.41|3805.41|3805.41|3805.41|3805.41|3805.41|0
1647016010000|2022-03-11 16:26:50|3805.25|3805.25|3804.91|3804.91|3805.25|3805.25|3804.79|3804.79|0
1647016020000|2022-03-11 16:27:00|3804.75|3804.75|3804.54|3804.54|3804.85|3804.85|3803.61|3803.61|0
1647016030000|2022-03-11 16:27:10|3804.23|3804.23|3803.15|3803.15|3804.54|3804.54|3803.15|3803.15|0
1647016040000|2022-03-11 16:27:20|3802.84|3802.84|3801.65|3801.65|3802.84|3802.84|3801.65|3801.65|0
1647016050000|2022-03-11 16:27:30|3802.59|3802.59|3802.74|3802.74|3802.89|3802.89|3801.34|3801.34|0
1647016060000|2022-03-11 16:27:40|3802.58|3802.58|3802.58|3802.58|3802.58|3802.58|3802.58|3802.58|0
1647016070000|2022-03-11 16:27:50|3802.43|3802.43|3801.06|3801.06|3802.43|3802.43|3800.76|3800.76|0
1647016080000|2022-03-11 16:28:00|3801.16|3801.16|3799.84|3799.84|3801.25|3801.25|3799.84|3799.84|0
1647016090000|2022-03-11 16:28:10|3799.94|3799.94|3799.54|3799.54|3800.03|3800.03|3799.54|3799.54|0
1647016100000|2022-03-11 16:28:20|3799.85|3799.85|3800.92|3800.92|3800.92|3800.92|3799.85|3799.85|0
1647016110000|2022-03-11 16:28:30|3800.61|3800.61|3800.27|3800.27|3800.77|3800.77|3800.27|3800.27|0
1647016120000|2022-03-11 16:28:40|3800.12|3800.12|3800.45|3800.45|3801.07|3801.07|3799.65|3799.65|0
1647016130000|2022-03-11 16:28:50|3801.07|3801.07|3801.13|3801.13|3801.88|3801.88|3801.07|3801.07|0
1647016140000|2022-03-11 16:29:00|3800.94|3800.94|3798.74|3798.74|3800.94|3800.94|3798.43|3798.43|0
1647016150000|2022-03-11 16:29:10|3798.27|3798.27|3797.26|3797.26|3798.27|3798.27|3797.26|3797.26|0
1647016160000|2022-03-11 16:29:20|3796.95|3796.95|3797.23|3797.23|3798.03|3798.03|3796.95|3796.95|0
1647016170000|2022-03-11 16:29:30|3797.85|3797.85|3797.88|3797.88|3798.34|3798.34|3796.97|3796.97|0
1647016180000|2022-03-11 16:29:40|3798.07|3798.07|3799.66|3799.66|3799.66|3799.66|3798.07|3798.07|0
1647016190000|2022-03-11 16:29:50|3799.75|3799.75|3797.98|3797.98|3799.81|3799.81|3797.42|3797.42|0
1647245700000|2022-03-14 08:15:00|3777.92|3777.92|3779.52|3779.52|3779.52|3779.52|3777.92|3777.92|0
1647245710000|2022-03-14 08:15:10|3779.43|3779.43|3779.6|3779.6|3780.45|3780.45|3779.21|3779.21|0
1647245720000|2022-03-14 08:15:20|3779.45|3779.45|3780.34|3780.34|3781.27|3781.27|3779.45|3779.45|0
1647245730000|2022-03-14 08:15:30|3780.96|3780.96|3783.21|3783.21|3783.21|3783.21|3780.89|3780.89|0
1647245740000|2022-03-14 08:15:40|3783.06|3783.06|3781.91|3781.91|3783.77|3783.77|3781.72|3781.72|0
1647245750000|2022-03-14 08:15:50|3781.6|3781.6|3783.38|3783.38|3783.38|3783.38|3781.41|3781.41|0
1647245760000|2022-03-14 08:16:00|3783.2|3783.2|3781.02|3781.02|3783.2|3783.2|3781.02|3781.02|0
1647245770000|2022-03-14 08:16:10|3780.87|3780.87|3779.14|3779.14|3780.87|3780.87|3778.19|3778.19|0
1647245780000|2022-03-14 08:16:20|3779.22|3779.22|3779.22|3779.22|3779.22|3779.22|3779.22|3779.22|0
1647245790000|2022-03-14 08:16:30|3779.78|3779.78|3782.16|3782.16|3782.16|3782.16|3779.78|3779.78|0
1647245800000|2022-03-14 08:16:40|3782.47|3782.47|3782.94|3782.94|3782.94|3782.94|3782.32|3782.32|0
1647245810000|2022-03-14 08:16:50|3783.09|3783.09|3782.78|3782.78|3783.09|3783.09|3782.78|3782.78|0
1647245820000|2022-03-14 08:17:00|3782.47|3782.47|3780.92|3780.92|3782.47|3782.47|3780.92|3780.92|0
1647245830000|2022-03-14 08:17:10|3780.46|3780.46|3780.38|3780.38|3780.69|3780.69|3778.11|3778.11|0
1647245850000|2022-03-14 08:17:30|3781.93|3781.93|3780.73|3780.73|3782.24|3782.24|3780.73|3780.73|0
1647245860000|2022-03-14 08:17:40|3780.6|3780.6|3780.45|3780.45|3780.6|3780.6|3780.45|3780.45|0
1647245870000|2022-03-14 08:17:50|3780.39|3780.39|3781.58|3781.58|3781.58|3781.58|3780.39|3780.39|0
1647245880000|2022-03-14 08:18:00|3781.27|3781.27|3779.5|3779.5|3781.27|3781.27|3779.5|3779.5|0
1647245890000|2022-03-14 08:18:10|3780.74|3780.74|3781.12|3781.12|3781.36|3781.36|3780.74|3780.74|0
1647245900000|2022-03-14 08:18:20|3781.06|3781.06|3781.06|3781.06|3781.06|3781.06|3781.06|3781.06|0
1647245910000|2022-03-14 08:18:30|3781.52|3781.52|3783.27|3783.27|3783.27|3783.27|3781.52|3781.52|0
1647245920000|2022-03-14 08:18:40|3783.73|3783.73|3783.73|3783.73|3783.73|3783.73|3783.73|3783.73|0
1647245930000|2022-03-14 08:18:50|3783.42|3783.42|3783.36|3783.36|3783.42|3783.42|3783.05|3783.05|0
1647245940000|2022-03-14 08:19:00|3783.45|3783.45|3781.25|3781.25|3783.45|3783.45|3780.65|3780.65|0
1647245950000|2022-03-14 08:19:10|3781.56|3781.56|3780.26|3780.26|3781.56|3781.56|3779.64|3779.64|0
1647245960000|2022-03-14 08:19:20|3780.88|3780.88|3780.69|3780.69|3780.88|3780.88|3780.69|3780.69|0
1647245970000|2022-03-14 08:19:30|3781.94|3781.94|3782.42|3782.42|3782.53|3782.53|3781.91|3781.91|0
1647245980000|2022-03-14 08:19:40|3782.32|3782.32|3782.42|3782.42|3782.42|3782.42|3782.32|3782.32|0
1647245990000|2022-03-14 08:19:50|3782.73|3782.73|3782.73|3782.73|3783.35|3783.35|3782.73|3782.73|0
1647246000000|2022-03-14 08:20:00|3783.5|3783.5|3784.74|3784.74|3784.74|3784.74|3783.5|3783.5|0
1647246010000|2022-03-14 08:20:10|3784.58|3784.58|3785.19|3785.19|3785.19|3785.19|3784.58|3784.58|0
1647246020000|2022-03-14 08:20:20|3785.31|3785.31|3785.08|3785.08|3785.41|3785.41|3783.85|3783.85|0
1647246030000|2022-03-14 08:20:30|3785.2|3785.2|3784.93|3784.93|3785.59|3785.59|3784.77|3784.77|0
1647246040000|2022-03-14 08:20:40|3785.24|3785.24|3785.24|3785.24|3785.24|3785.24|3785.24|3785.24|0
1647246050000|2022-03-14 08:20:50|3785.7|3785.7|3785.58|3785.58|3785.73|3785.73|3785.42|3785.42|0
1647246060000|2022-03-14 08:21:00|3786.04|3786.04|3787.51|3787.51|3787.51|3787.51|3786.04|3786.04|0
1647246070000|2022-03-14 08:21:10|3787.2|3787.2|3787.82|3787.82|3787.82|3787.82|3785.96|3785.96|0
1647246080000|2022-03-14 08:21:20|3788.29|3788.29|3789.08|3789.08|3789.86|3789.86|3787.9|3787.9|0
1647246090000|2022-03-14 08:21:30|3788.79|3788.79|3788.63|3788.63|3788.79|3788.79|3788.17|3788.17|0
1647246100000|2022-03-14 08:21:40|3788.94|3788.94|3788.45|3788.45|3789.25|3789.25|3788.3|3788.3|0
1647246110000|2022-03-14 08:21:50|3788.76|3788.76|3789.3|3789.3|3789.3|3789.3|3788.76|3788.76|0
1647246120000|2022-03-14 08:22:00|3789.11|3789.11|3787.61|3787.61|3791.29|3791.29|3787.61|3787.61|0
1647246130000|2022-03-14 08:22:10|3787.92|3787.92|3787.12|3787.12|3789.41|3789.41|3787.12|3787.12|0
1647246150000|2022-03-14 08:22:30|3786.81|3786.81|3784.85|3784.85|3786.81|3786.81|3784.33|3784.33|0
1647246160000|2022-03-14 08:22:40|3784.75|3784.75|3784.91|3784.91|3784.91|3784.91|3784.75|3784.75|0
1647246170000|2022-03-14 08:22:50|3784.6|3784.6|3784.6|3784.6|3784.6|3784.6|3784.29|3784.29|0
1647246180000|2022-03-14 08:23:00|3784.69|3784.69|3784.74|3784.74|3785.55|3785.55|3784.69|3784.69|0
1647246190000|2022-03-14 08:23:10|3784.56|3784.56|3784.27|3784.27|3785.64|3785.64|3784.27|3784.27|0
1647246200000|2022-03-14 08:23:20|3783.97|3783.97|3782.86|3782.86|3783.97|3783.97|3781.93|3781.93|0
1647246210000|2022-03-14 08:23:30|3782.71|3782.71|3782.76|3782.76|3782.76|3782.76|3782.08|3782.08|0
1647246220000|2022-03-14 08:23:40|3782.45|3782.45|3781.99|3781.99|3782.76|3782.76|3781.9|3781.9|0
1647246230000|2022-03-14 08:23:50|3781.95|3781.95|3781.86|3781.86|3781.95|3781.95|3781.86|3781.86|0
1647246240000|2022-03-14 08:24:00|3782.03|3782.03|3780.17|3780.17|3782.03|3782.03|3780.17|3780.17|0
1647246250000|2022-03-14 08:24:10|3780.79|3780.79|3781.06|3781.06|3781.06|3781.06|3780.79|3780.79|0
1647246260000|2022-03-14 08:24:20|3781.68|3781.68|3781.68|3781.68|3781.68|3781.68|3781.68|3781.68|0
1647246280000|2022-03-14 08:24:40|3780.75|3780.75|3779.01|3779.01|3780.76|3780.76|3778.73|3778.73|0
1647246290000|2022-03-14 08:24:50|3779.19|3779.19|3780.46|3780.46|3780.46|3780.46|3779.19|3779.19|0
1647246300000|2022-03-14 08:25:00|3781.08|3781.08|3781.92|3781.92|3781.92|3781.92|3780.99|3780.99|0
1647246310000|2022-03-14 08:25:10|3781.61|3781.61|3778.93|3778.93|3781.61|3781.61|3778.93|3778.93|0
1647246320000|2022-03-14 08:25:20|3779.08|3779.08|3781.26|3781.26|3781.26|3781.26|3779.08|3779.08|0
1647246330000|2022-03-14 08:25:30|3781.87|3781.87|3782.56|3782.56|3782.56|3782.56|3781.87|3781.87|0
1647246340000|2022-03-14 08:25:40|3783.49|3783.49|3783.37|3783.37|3783.49|3783.49|3783|3783|0
1647246350000|2022-03-14 08:25:50|3783.49|3783.49|3785.98|3785.98|3785.98|3785.98|3783.49|3783.49|0
1647246360000|2022-03-14 08:26:00|3785.95|3785.95|3785.82|3785.82|3786.26|3786.26|3785.82|3785.82|0
1647246370000|2022-03-14 08:26:10|3785.2|3785.2|3784.42|3784.42|3785.2|3785.2|3783.8|3783.8|0
1647246380000|2022-03-14 08:26:20|3783.96|3783.96|3784.27|3784.27|3784.27|3784.27|3783.81|3783.81|0
1647246390000|2022-03-14 08:26:30|3784.31|3784.31|3783.77|3783.77|3784.31|3784.31|3783.77|3783.77|0
1647246400000|2022-03-14 08:26:40|3782.83|3782.83|3782.37|3782.37|3783.11|3783.11|3782.37|3782.37|0
1647246410000|2022-03-14 08:26:50|3782.55|3782.55|3781.37|3781.37|3782.55|3782.55|3781.06|3781.06|0
1647246420000|2022-03-14 08:27:00|3782|3782|3781.84|3781.84|3782.18|3782.18|3781.84|3781.84|0
1647246430000|2022-03-14 08:27:10|3781.74|3781.74|3782.58|3782.58|3782.58|3782.58|3781.65|3781.65|0
1647246440000|2022-03-14 08:27:20|3782.39|3782.39|3781|3781|3782.39|3782.39|3781|3781|0
1647246450000|2022-03-14 08:27:30|3779.75|3779.75|3779.75|3779.75|3779.75|3779.75|3779.75|3779.75|0
1647246460000|2022-03-14 08:27:40|3779.28|3779.28|3778.85|3778.85|3779.4|3779.4|3778.85|3778.85|0
1647246470000|2022-03-14 08:27:50|3778.94|3778.94|3777.08|3777.08|3778.94|3778.94|3777.08|3777.08|0
1647246480000|2022-03-14 08:28:00|3776.46|3776.46|3775.37|3775.37|3776.46|3776.46|3775.37|3775.37|0
1647246490000|2022-03-14 08:28:10|3775.55|3775.55|3775.62|3775.62|3775.97|3775.97|3775.55|3775.55|0
1647246500000|2022-03-14 08:28:20|3774.99|3774.99|3775.62|3775.62|3775.62|3775.62|3774.99|3774.99|0
1647246510000|2022-03-14 08:28:30|3775.15|3775.15|3775.71|3775.71|3775.71|3775.71|3775.15|3775.15|0
1647246520000|2022-03-14 08:28:40|3775.4|3775.4|3775.59|3775.59|3775.68|3775.68|3775.4|3775.4|0
1647246530000|2022-03-14 08:28:50|3774.65|3774.65|3774.96|3774.96|3775.05|3775.05|3774.65|3774.65|0
1647246540000|2022-03-14 08:29:00|3774.93|3774.93|3772.56|3772.56|3774.93|3774.93|3772.56|3772.56|0
1647246550000|2022-03-14 08:29:10|3772.87|3772.87|3772.87|3772.87|3772.87|3772.87|3772.87|3772.87|0
1647246560000|2022-03-14 08:29:20|3772.48|3772.48|3770.97|3770.97|3772.48|3772.48|3770.97|3770.97|0
1647246570000|2022-03-14 08:29:30|3770.85|3770.85|3770.85|3770.85|3770.85|3770.85|3770.85|3770.85|0
1647246580000|2022-03-14 08:29:40|3771.01|3771.01|3773.17|3773.17|3774.1|3774.1|3771.01|3771.01|0
1647246590000|2022-03-14 08:29:50|3774.41|3774.41|3774.78|3774.78|3774.78|3774.78|3774.32|3774.32|0
1647246600000|2022-03-14 08:30:00|3774.87|3774.87|3773.8|3773.8|3774.87|3774.87|3773.8|3773.8|0
1647246610000|2022-03-14 08:30:10|3774.11|3774.11|3774.1|3774.1|3774.73|3774.73|3774.1|3774.1|0
1647246620000|2022-03-14 08:30:20|3774.06|3774.06|3773.91|3773.91|3774.06|3774.06|3773.91|3773.91|0
1647246630000|2022-03-14 08:30:30|3774.19|3774.19|3773.97|3773.97|3774.19|3774.19|3773.97|3773.97|0
1647246640000|2022-03-14 08:30:40|3773.04|3773.04|3775.12|3775.12|3775.12|3775.12|3773.04|3773.04|0
1647246650000|2022-03-14 08:30:50|3775.43|3775.43|3773.49|3773.49|3775.51|3775.51|3773.49|3773.49|0
1647246660000|2022-03-14 08:31:00|3773.57|3773.57|3773.7|3773.7|3773.7|3773.7|3773.57|3773.57|0
1647246670000|2022-03-14 08:31:10|3772.46|3772.46|3773.14|3773.14|3773.14|3773.14|3772.36|3772.36|0
1647246680000|2022-03-14 08:31:20|3773.29|3773.29|3772.95|3772.95|3773.29|3773.29|3772.95|3772.95|0
1647246690000|2022-03-14 08:31:30|3772.8|3772.8|3773.44|3773.44|3773.44|3773.44|3772.67|3772.67|0
1647246700000|2022-03-14 08:31:40|3773.35|3773.35|3773.79|3773.79|3773.79|3773.79|3773.16|3773.16|0
1647246710000|2022-03-14 08:31:50|3773.94|3773.94|3773.94|3773.94|3773.94|3773.94|3773.94|3773.94|0
1647246720000|2022-03-14 08:32:00|3774.25|3774.25|3774.25|3774.25|3774.25|3774.25|3774.25|3774.25|0
1647246730000|2022-03-14 08:32:10|3774.01|3774.01|3772.73|3772.73|3774.01|3774.01|3772.73|3772.73|0
1647246740000|2022-03-14 08:32:20|3772.83|3772.83|3773.1|3773.1|3773.1|3773.1|3772.83|3772.83|0
1647246750000|2022-03-14 08:32:30|3773.16|3773.16|3773.81|3773.81|3773.91|3773.91|3773|3773|0
1647246760000|2022-03-14 08:32:40|3774.12|3774.12|3774.12|3774.12|3774.12|3774.12|3774.12|3774.12|0
1647246770000|2022-03-14 08:32:50|3774.28|3774.28|3775.21|3775.21|3776.14|3776.14|3774.28|3774.28|0
1647246780000|2022-03-14 08:33:00|3774.28|3774.28|3774.4|3774.4|3774.4|3774.4|3774.28|3774.28|0
1647246790000|2022-03-14 08:33:10|3774.16|3774.16|3772.73|3772.73|3774.31|3774.31|3772.73|3772.73|0
1647246800000|2022-03-14 08:33:20|3772.68|3772.68|3773.18|3773.18|3773.18|3773.18|3772.09|3772.09|0
1647246810000|2022-03-14 08:33:30|3773.3|3773.3|3773.01|3773.01|3773.67|3773.67|3772.86|3772.86|0
1647246820000|2022-03-14 08:33:40|3772.72|3772.72|3772.96|3772.96|3773.11|3773.11|3772.62|3772.62|0
1647246830000|2022-03-14 08:33:50|3773.11|3773.11|3773.11|3773.11|3773.11|3773.11|3773.11|3773.11|0
1647246840000|2022-03-14 08:34:00|3773.2|3773.2|3773.2|3773.2|3773.2|3773.2|3773.2|3773.2|0
1647246850000|2022-03-14 08:34:10|3773.11|3773.11|3773.11|3773.11|3773.11|3773.11|3773.11|3773.11|0
1647246860000|2022-03-14 08:34:20|3772.8|3772.8|3773.61|3773.61|3773.61|3773.61|3772.8|3772.8|0
1647246870000|2022-03-14 08:34:30|3774.23|3774.23|3774.54|3774.54|3774.54|3774.54|3774.23|3774.23|0
1647246880000|2022-03-14 08:34:40|3775.16|3775.16|3777.02|3777.02|3777.02|3777.02|3775.16|3775.16|0
1647246890000|2022-03-14 08:34:50|3776.87|3776.87|3776.56|3776.56|3776.87|3776.87|3776.56|3776.56|0
1647246900000|2022-03-14 08:35:00|3776.37|3776.37|3776.17|3776.17|3776.37|3776.37|3776.02|3776.02|0
1647246910000|2022-03-14 08:35:10|3776.35|3776.35|3776.1|3776.1|3776.35|3776.35|3776.1|3776.1|0
1647246930000|2022-03-14 08:35:30|3776.41|3776.41|3778.18|3778.18|3778.18|3778.18|3776.32|3776.32|0
1647246940000|2022-03-14 08:35:40|3777.87|3777.87|3777.87|3777.87|3777.87|3777.87|3777.87|3777.87|0
1647246950000|2022-03-14 08:35:50|3778.04|3778.04|3778.17|3778.17|3778.35|3778.35|3778.02|3778.02|0
1647246960000|2022-03-14 08:36:00|3778.26|3778.26|3778.26|3778.26|3778.26|3778.26|3778.26|3778.26|0
1647246970000|2022-03-14 08:36:10|3779.65|3779.65|3779.49|3779.49|3779.86|3779.86|3779.49|3779.49|0
1647246980000|2022-03-14 08:36:20|3779.18|3779.18|3780.16|3780.16|3780.61|3780.61|3779.18|3779.18|0
1647246990000|2022-03-14 08:36:30|3780.47|3780.47|3780.84|3780.84|3780.84|3780.84|3780.47|3780.47|0
1647247000000|2022-03-14 08:36:40|3781.15|3781.15|3781.01|3781.01|3781.39|3781.39|3780.89|3780.89|0
1647247010000|2022-03-14 08:36:50|3780.89|3780.89|3780.89|3780.89|3781.2|3781.2|3780.89|3780.89|0
1647247020000|2022-03-14 08:37:00|3780.71|3780.71|3779.78|3779.78|3780.71|3780.71|3779.78|3779.78|0
1647247030000|2022-03-14 08:37:10|3779.83|3779.83|3780.7|3780.7|3781.01|3781.01|3779.83|3779.83|0
1647247040000|2022-03-14 08:37:20|3781.01|3781.01|3783.22|3783.22|3783.22|3783.22|3781.01|3781.01|0
1647247050000|2022-03-14 08:37:30|3783.53|3783.53|3784.06|3784.06|3784.06|3784.06|3783.44|3783.44|0
1647247060000|2022-03-14 08:37:40|3783.44|3783.44|3784.37|3784.37|3784.37|3784.37|3783.44|3783.44|0
1647247070000|2022-03-14 08:37:50|3784.19|3784.19|3781.25|3781.25|3784.19|3784.19|3781.24|3781.24|0
1647247080000|2022-03-14 08:38:00|3780.79|3780.79|3781.54|3781.54|3781.54|3781.54|3780.77|3780.77|0
1647247090000|2022-03-14 08:38:10|3781.63|3781.63|3781.63|3781.63|3781.63|3781.63|3781.63|3781.63|0
1647247100000|2022-03-14 08:38:20|3781.45|3781.45|3781.64|3781.64|3781.76|3781.76|3781.45|3781.45|0
1647247110000|2022-03-14 08:38:30|3781.6|3781.6|3781.2|3781.2|3781.6|3781.6|3781.2|3781.2|0
1647247120000|2022-03-14 08:38:40|3780.74|3780.74|3780.31|3780.31|3780.74|3780.74|3779.66|3779.66|0
1647247130000|2022-03-14 08:38:50|3780.22|3780.22|3780.22|3780.22|3780.22|3780.22|3780.22|3780.22|0
1647247140000|2022-03-14 08:39:00|3780.35|3780.35|3781.24|3781.24|3781.24|3781.24|3780.35|3780.35|0
1647247150000|2022-03-14 08:39:10|3781.42|3781.42|3781.42|3781.42|3781.42|3781.42|3781.42|3781.42|0
1647247160000|2022-03-14 08:39:20|3781.51|3781.51|3781.51|3781.51|3781.51|3781.51|3781.51|3781.51|0
1647247170000|2022-03-14 08:39:30|3781.09|3781.09|3781.03|3781.03|3781.09|3781.09|3781.03|3781.03|0
1647247180000|2022-03-14 08:39:40|3781.66|3781.66|3781.35|3781.35|3781.66|3781.66|3781.35|3781.35|0
1647247190000|2022-03-14 08:39:50|3781.3|3781.3|3781.3|3781.3|3781.3|3781.3|3781.3|3781.3|0
1647247200000|2022-03-14 08:40:00|3781.47|3781.47|3783.63|3783.63|3783.63|3783.63|3781.47|3781.47|0
1647247210000|2022-03-14 08:40:10|3783.01|3783.01|3783.01|3783.01|3783.16|3783.16|3782.7|3782.7|0
1647247220000|2022-03-14 08:40:20|3783.16|3783.16|3783.44|3783.44|3783.77|3783.77|3782.53|3782.53|0
1647247230000|2022-03-14 08:40:30|3783.28|3783.28|3783.25|3783.25|3783.44|3783.44|3783.25|3783.25|0
1647247240000|2022-03-14 08:40:40|3783.37|3783.37|3783.52|3783.52|3783.52|3783.52|3783.21|3783.21|0
1647247250000|2022-03-14 08:40:50|3783.83|3783.83|3784.61|3784.61|3784.61|3784.61|3783.37|3783.37|0
1647247260000|2022-03-14 08:41:00|3784.43|3784.43|3784.64|3784.64|3785.02|3785.02|3784.43|3784.43|0
1647247270000|2022-03-14 08:41:10|3784.49|3784.49|3784.49|3784.49|3784.49|3784.49|3784.49|3784.49|0
1647247280000|2022-03-14 08:41:20|3783.25|3783.25|3783.25|3783.25|3783.25|3783.25|3783.25|3783.25|0
1647247290000|2022-03-14 08:41:30|3783.3|3783.3|3783.3|3783.3|3783.3|3783.3|3783.3|3783.3|0
1647247300000|2022-03-14 08:41:40|3783.62|3783.62|3784.7|3784.7|3784.7|3784.7|3783.15|3783.15|0
1647247310000|2022-03-14 08:41:50|3784.54|3784.54|3784.54|3784.54|3784.54|3784.54|3784.54|3784.54|0
1647247320000|2022-03-14 08:42:00|3784.57|3784.57|3784.58|3784.58|3784.58|3784.58|3784.39|3784.39|0
1647247330000|2022-03-14 08:42:10|3785.19|3785.19|3786.62|3786.62|3786.62|3786.62|3785.19|3785.19|0
1647247340000|2022-03-14 08:42:20|3786.93|3786.93|3788.42|3788.42|3788.42|3788.42|3786.93|3786.93|0
1647247350000|2022-03-14 08:42:30|3788.27|3788.27|3788.11|3788.11|3788.27|3788.27|3788.11|3788.11|0
1647247360000|2022-03-14 08:42:40|3787.49|3787.49|3786.9|3786.9|3787.49|3787.49|3786.9|3786.9|0
1647247370000|2022-03-14 08:42:50|3786.99|3786.99|3787.28|3787.28|3787.28|3787.28|3786.99|3786.99|0
1647247380000|2022-03-14 08:43:00|3787.43|3787.43|3787.25|3787.25|3787.43|3787.43|3787.25|3787.25|0
1647247390000|2022-03-14 08:43:10|3787.87|3787.87|3788.19|3788.19|3788.19|3788.19|3787.87|3787.87|0
1647247400000|2022-03-14 08:43:20|3788.81|3788.81|3788.81|3788.81|3788.81|3788.81|3788.19|3788.19|0
1647247410000|2022-03-14 08:43:30|3788.71|3788.71|3788.41|3788.41|3788.71|3788.71|3788.41|3788.41|0
1647247420000|2022-03-14 08:43:40|3788.59|3788.59|3788.75|3788.75|3788.9|3788.9|3788.59|3788.59|0
1647247430000|2022-03-14 08:43:50|3788.82|3788.82|3789|3789|3789.08|3789.08|3788.82|3788.82|0
1647247440000|2022-03-14 08:44:00|3788.91|3788.91|3786.93|3786.93|3788.91|3788.91|3786.93|3786.93|0
1647247450000|2022-03-14 08:44:10|3787.24|3787.24|3787.33|3787.33|3787.33|3787.33|3787.24|3787.24|0
1647247460000|2022-03-14 08:44:20|3787.61|3787.61|3787.3|3787.3|3787.61|3787.61|3787.3|3787.3|0
1647247470000|2022-03-14 08:44:30|3787.45|3787.45|3787.45|3787.45|3787.45|3787.45|3787.45|3787.45|0
1647247480000|2022-03-14 08:44:40|3787.41|3787.41|3788.5|3788.5|3788.5|3788.5|3787.41|3787.41|0
1647247490000|2022-03-14 08:44:50|3788.35|3788.35|3788.35|3788.35|3788.96|3788.96|3788.35|3788.35|0
1647247500000|2022-03-14 08:45:00|3788.39|3788.39|3791.26|3791.26|3791.35|3791.35|3788.39|3788.39|0
1647247510000|2022-03-14 08:45:10|3791.32|3791.32|3791.65|3791.65|3791.96|3791.96|3791.32|3791.32|0
1647247520000|2022-03-14 08:45:20|3791.37|3791.37|3792.5|3792.5|3792.5|3792.5|3791.37|3791.37|0
1647247530000|2022-03-14 08:45:30|3792.51|3792.51|3792.51|3792.51|3792.51|3792.51|3792.51|3792.51|0
1647247540000|2022-03-14 08:45:40|3792.66|3792.66|3792.35|3792.35|3792.66|3792.66|3792.35|3792.35|0
1647247550000|2022-03-14 08:45:50|3792.82|3792.82|3793.75|3793.75|3793.75|3793.75|3792.82|3792.82|0
1647247560000|2022-03-14 08:46:00|3794.21|3794.21|3793.85|3793.85|3794.21|3794.21|3793.54|3793.54|0
1647247570000|2022-03-14 08:46:10|3794.03|3794.03|3794.03|3794.03|3794.03|3794.03|3794.03|3794.03|0
1647247580000|2022-03-14 08:46:20|3794.34|3794.34|3795.15|3795.15|3795.17|3795.17|3794.34|3794.34|0
1647247590000|2022-03-14 08:46:30|3795.45|3795.45|3795.61|3795.61|3795.77|3795.77|3795.45|3795.45|0
1647247600000|2022-03-14 08:46:40|3795.46|3795.46|3796.18|3796.18|3796.18|3796.18|3795.25|3795.25|0
1647247620000|2022-03-14 08:47:00|3796.24|3796.24|3796.86|3796.86|3796.86|3796.86|3796.24|3796.24|0
1647247630000|2022-03-14 08:47:10|3796.8|3796.8|3796.03|3796.03|3797.59|3797.59|3796.03|3796.03|0
1647247640000|2022-03-14 08:47:20|3796.34|3796.34|3797.09|3797.09|3797.21|3797.21|3795.66|3795.66|0
1647247650000|2022-03-14 08:47:30|3797.28|3797.28|3799.84|3799.84|3799.84|3799.84|3797.16|3797.16|0
1647247660000|2022-03-14 08:47:40|3800|3800|3800.98|3800.98|3800.98|3800.98|3800|3800|0
1647247670000|2022-03-14 08:47:50|3801.27|3801.27|3800.96|3800.96|3801.27|3801.27|3800.96|3800.96|0
1647247680000|2022-03-14 08:48:00|3801.27|3801.27|3801.71|3801.71|3801.71|3801.71|3801.09|3801.09|0
1647247700000|2022-03-14 08:48:20|3801.59|3801.59|3801.75|3801.75|3801.75|3801.75|3801.59|3801.59|0
1647247710000|2022-03-14 08:48:30|3801.44|3801.44|3800.84|3800.84|3801.78|3801.78|3800.53|3800.53|0
1647247720000|2022-03-14 08:48:40|3800.22|3800.22|3799.47|3799.47|3800.22|3800.22|3799.29|3799.29|0
1647247730000|2022-03-14 08:48:50|3799.56|3799.56|3799.65|3799.65|3799.65|3799.65|3799.56|3799.56|0
1647247740000|2022-03-14 08:49:00|3799.96|3799.96|3799.96|3799.96|3799.96|3799.96|3799.96|3799.96|0
1647247750000|2022-03-14 08:49:10|3800.12|3800.12|3801.2|3801.2|3801.2|3801.2|3800.12|3800.12|0
1647247760000|2022-03-14 08:49:20|3801.82|3801.82|3800.46|3800.46|3801.82|3801.82|3800.46|3800.46|0
1647247770000|2022-03-14 08:49:30|3800.77|3800.77|3800.77|3800.77|3800.77|3800.77|3800.77|3800.77|0
1647247780000|2022-03-14 08:49:40|3800.59|3800.59|3799.71|3799.71|3800.59|3800.59|3799.47|3799.47|0
1647247790000|2022-03-14 08:49:50|3799.89|3799.89|3798.49|3798.49|3799.89|3799.89|3798.19|3798.19|0
1647247800000|2022-03-14 08:50:00|3798.34|3798.34|3798|3798|3798.34|3798.34|3798|3798|0
1647247810000|2022-03-14 08:50:10|3797.81|3797.81|3797.81|3797.81|3797.81|3797.81|3797.81|3797.81|0
1647247830000|2022-03-14 08:50:30|3797.63|3797.63|3799.92|3799.92|3799.92|3799.92|3797.63|3797.63|0
1647247840000|2022-03-14 08:50:40|3799.77|3799.77|3800.98|3800.98|3800.98|3800.98|3799.77|3799.77|0
1647247850000|2022-03-14 08:50:50|3799.73|3799.73|3799.62|3799.62|3799.73|3799.73|3799.62|3799.62|0
1647247860000|2022-03-14 08:51:00|3800.24|3800.24|3800.37|3800.37|3800.55|3800.55|3800.24|3800.24|0
1647247870000|2022-03-14 08:51:10|3800.31|3800.31|3800.31|3800.31|3800.31|3800.31|3800.31|3800.31|0
1647247880000|2022-03-14 08:51:20|3800.61|3800.61|3801.85|3801.85|3801.85|3801.85|3800.61|3800.61|0
1647247890000|2022-03-14 08:51:30|3802|3802|3802|3802|3802|3802|3802|3802|0
1647247900000|2022-03-14 08:51:40|3801.82|3801.82|3801.82|3801.82|3801.82|3801.82|3801.82|3801.82|0
1647247910000|2022-03-14 08:51:50|3802.13|3802.13|3803.52|3803.52|3803.52|3803.52|3802.13|3802.13|0
1647247920000|2022-03-14 08:52:00|3803.06|3803.06|3803.06|3803.06|3803.06|3803.06|3803.06|3803.06|0
1647247930000|2022-03-14 08:52:10|3802.9|3802.9|3803.06|3803.06|3803.06|3803.06|3802.59|3802.59|0
1647247940000|2022-03-14 08:52:20|3802.75|3802.75|3802.75|3802.75|3802.75|3802.75|3802.75|3802.75|0
1647247950000|2022-03-14 08:52:30|3803.02|3803.02|3803.07|3803.07|3803.18|3803.18|3803.02|3803.02|0
1647247960000|2022-03-14 08:52:40|3802.91|3802.91|3802.16|3802.16|3802.91|3802.91|3802.16|3802.16|0
1647247970000|2022-03-14 08:52:50|3802.47|3802.47|3803.46|3803.46|3803.46|3803.46|3802.35|3802.35|0
1647247980000|2022-03-14 08:53:00|3803.77|3803.77|3805.01|3805.01|3805.01|3805.01|3803.77|3803.77|0
1647247990000|2022-03-14 08:53:10|3805.17|3805.17|3805.09|3805.09|3805.35|3805.35|3805.09|3805.09|0
1647248000000|2022-03-14 08:53:20|3804.15|3804.15|3804.15|3804.15|3804.15|3804.15|3804.15|3804.15|0
1647248010000|2022-03-14 08:53:30|3804.28|3804.28|3803.97|3803.97|3804.28|3804.28|3803.97|3803.97|0
1647248020000|2022-03-14 08:53:40|3803.04|3803.04|3803.35|3803.35|3803.35|3803.35|3803.04|3803.04|0
1647248030000|2022-03-14 08:53:50|3803.5|3803.5|3803.5|3803.5|3803.5|3803.5|3803.5|3803.5|0
1647248040000|2022-03-14 08:54:00|3804.43|3804.43|3805.05|3805.05|3805.05|3805.05|3804.43|3804.43|0
1647248050000|2022-03-14 08:54:10|3803.5|3803.5|3803.5|3803.5|3803.5|3803.5|3803.5|3803.5|0
1647248060000|2022-03-14 08:54:20|3803.35|3803.35|3803.23|3803.23|3803.35|3803.35|3803.23|3803.23|0
1647248070000|2022-03-14 08:54:30|3802.29|3802.29|3800.48|3800.48|3802.29|3802.29|3800.17|3800.17|0
1647248080000|2022-03-14 08:54:40|3800.63|3800.63|3800.33|3800.33|3800.63|3800.63|3800.33|3800.33|0
1647248090000|2022-03-14 08:54:50|3800.17|3800.17|3799.86|3799.86|3800.17|3800.17|3799.86|3799.86|0
1647248100000|2022-03-14 08:55:00|3799.55|3799.55|3799.18|3799.18|3799.55|3799.55|3799.18|3799.18|0
1647248110000|2022-03-14 08:55:10|3798.87|3798.87|3798.87|3798.87|3798.87|3798.87|3798.87|3798.87|0
1647248120000|2022-03-14 08:55:20|3799.27|3799.27|3798.69|3798.69|3799.31|3799.31|3798.69|3798.69|0
1647248130000|2022-03-14 08:55:30|3798.23|3798.23|3798.08|3798.08|3798.23|3798.23|3798.08|3798.08|0
1647248140000|2022-03-14 08:55:40|3798.23|3798.23|3797.14|3797.14|3798.51|3798.51|3797.14|3797.14|0
1647248150000|2022-03-14 08:55:50|3797.05|3797.05|3797.05|3797.05|3797.05|3797.05|3797.05|3797.05|0
1647248170000|2022-03-14 08:56:10|3797.15|3797.15|3797.15|3797.15|3797.15|3797.15|3797.15|3797.15|0
1647248180000|2022-03-14 08:56:20|3797.77|3797.77|3798.23|3798.23|3798.23|3798.23|3797.77|3797.77|0
1647248190000|2022-03-14 08:56:30|3798.41|3798.41|3798.91|3798.91|3799.07|3799.07|3798.29|3798.29|0
1647248200000|2022-03-14 08:56:40|3798.93|3798.93|3798.93|3798.93|3798.93|3798.93|3798.93|3798.93|0
1647248210000|2022-03-14 08:56:50|3798.78|3798.78|3798.74|3798.74|3798.78|3798.78|3797.2|3797.2|0
1647248220000|2022-03-14 08:57:00|3798.58|3798.58|3798.4|3798.4|3798.58|3798.58|3798.4|3798.4|0
1647248230000|2022-03-14 08:57:10|3798.1|3798.1|3798.1|3798.1|3798.1|3798.1|3798.1|3798.1|0
1647248240000|2022-03-14 08:57:20|3798.05|3798.05|3797.89|3797.89|3798.05|3798.05|3797.89|3797.89|0
1647248250000|2022-03-14 08:57:30|3797.58|3797.58|3796.96|3796.96|3797.89|3797.89|3796.96|3796.96|0
1647248260000|2022-03-14 08:57:40|3798.51|3798.51|3798.51|3798.51|3798.51|3798.51|3798.51|3798.51|0
1647248270000|2022-03-14 08:57:50|3799.13|3799.13|3797.43|3797.43|3799.29|3799.29|3797.43|3797.43|0
1647248280000|2022-03-14 08:58:00|3797.11|3797.11|3797.04|3797.04|3797.11|3797.11|3796.76|3796.76|0
1647248300000|2022-03-14 08:58:20|3796.42|3796.42|3795.49|3795.49|3796.42|3796.42|3795.49|3795.49|0
1647248310000|2022-03-14 08:58:30|3795.58|3795.58|3795.95|3795.95|3796.04|3796.04|3795.58|3795.58|0
1647248320000|2022-03-14 08:58:40|3795.33|3795.33|3794.18|3794.18|3795.33|3795.33|3794.18|3794.18|0
1647248330000|2022-03-14 08:58:50|3794.14|3794.14|3794.14|3794.14|3794.14|3794.14|3794.14|3794.14|0
1647248340000|2022-03-14 08:59:00|3793.96|3793.96|3794.24|3794.24|3794.24|3794.24|3793.87|3793.87|0
1647248350000|2022-03-14 08:59:10|3794.55|3794.55|3794.55|3794.55|3794.55|3794.55|3794.55|3794.55|0
1647248360000|2022-03-14 08:59:20|3794.57|3794.57|3794.57|3794.57|3794.57|3794.57|3794.57|3794.57|0
1647248370000|2022-03-14 08:59:30|3794.26|3794.26|3794.51|3794.51|3794.51|3794.51|3794.26|3794.26|0
1647248400000|2022-03-14 09:00:00|3794.82|3794.82|3796.61|3796.61|3796.61|3796.61|3794.82|3794.82|0
1647248410000|2022-03-14 09:00:10|3797.85|3797.85|3797.25|3797.25|3797.85|3797.85|3797.25|3797.25|0
1647248420000|2022-03-14 09:00:20|3797.56|3797.56|3797.71|3797.71|3797.87|3797.87|3797.56|3797.56|0
1647248430000|2022-03-14 09:00:30|3797.25|3797.25|3797.62|3797.62|3797.89|3797.89|3796.96|3796.96|0
1647248440000|2022-03-14 09:00:40|3798.24|3798.24|3799.12|3799.12|3799.12|3799.12|3798.19|3798.19|0
1647248450000|2022-03-14 09:00:50|3798.81|3798.81|3800.74|3800.74|3800.74|3800.74|3798.81|3798.81|0
1647248460000|2022-03-14 09:01:00|3800.89|3800.89|3801.03|3801.03|3801.03|3801.03|3800.43|3800.43|0
1647248470000|2022-03-14 09:01:10|3801.19|3801.19|3801.19|3801.19|3801.19|3801.19|3801.19|3801.19|0
1647248480000|2022-03-14 09:01:20|3801.31|3801.31|3801.31|3801.31|3801.31|3801.31|3801.31|3801.31|0
1647248500000|2022-03-14 09:01:40|3801.62|3801.62|3801.62|3801.62|3801.62|3801.62|3801.62|3801.62|0
1647248510000|2022-03-14 09:01:50|3801.53|3801.53|3801.34|3801.34|3801.53|3801.53|3801.34|3801.34|0
1647248520000|2022-03-14 09:02:00|3801.44|3801.44|3802.99|3802.99|3802.99|3802.99|3801.44|3801.44|0
1647248530000|2022-03-14 09:02:10|3803.3|3803.3|3805.76|3805.76|3806.38|3806.38|3803.3|3803.3|0
1647248540000|2022-03-14 09:02:20|3805.45|3805.45|3804.83|3804.83|3805.45|3805.45|3804.83|3804.83|0
1647248550000|2022-03-14 09:02:30|3805.07|3805.07|3805.89|3805.89|3806.04|3806.04|3805.07|3805.07|0
1647248560000|2022-03-14 09:02:40|3806.07|3806.07|3806.32|3806.32|3806.32|3806.32|3806.01|3806.01|0
1647248570000|2022-03-14 09:02:50|3806.27|3806.27|3807.73|3807.73|3807.73|3807.73|3806.18|3806.18|0
1647248580000|2022-03-14 09:03:00|3807.83|3807.83|3807.98|3807.98|3807.98|3807.98|3807.83|3807.83|0
1647248590000|2022-03-14 09:03:10|3808.07|3808.07|3809|3809|3809.16|3809.16|3808.07|3808.07|0
1647248600000|2022-03-14 09:03:20|3808.82|3808.82|3809.13|3809.13|3809.13|3809.13|3808.82|3808.82|0
1647248610000|2022-03-14 09:03:30|3809.19|3809.19|3809.35|3809.35|3809.35|3809.35|3809.04|3809.04|0
1647248620000|2022-03-14 09:03:40|3809.67|3809.67|3807.93|3807.93|3809.67|3809.67|3807.93|3807.93|0
1647248630000|2022-03-14 09:03:50|3807.89|3807.89|3807.84|3807.84|3807.89|3807.89|3807.84|3807.84|0
1647248640000|2022-03-14 09:04:00|3807.69|3807.69|3807.69|3807.69|3807.69|3807.69|3807.69|3807.69|0
1647248650000|2022-03-14 09:04:10|3808.31|3808.31|3808.31|3808.31|3808.31|3808.31|3808.31|3808.31|0
1647248670000|2022-03-14 09:04:30|3808.13|3808.13|3808.13|3808.13|3808.13|3808.13|3808.13|3808.13|0
1647248680000|2022-03-14 09:04:40|3807.81|3807.81|3807.81|3807.81|3807.81|3807.81|3807.81|3807.81|0
1647248690000|2022-03-14 09:04:50|3807.91|3807.91|3808.53|3808.53|3808.53|3808.53|3807.91|3807.91|0
1647248700000|2022-03-14 09:05:00|3808.84|3808.84|3809.23|3809.23|3809.23|3809.23|3808.84|3808.84|0
1647248710000|2022-03-14 09:05:10|3809.55|3809.55|3809.36|3809.36|3809.55|3809.55|3809.36|3809.36|0
1647248730000|2022-03-14 09:05:30|3808.74|3808.74|3808.65|3808.65|3808.74|3808.74|3808.65|3808.65|0
1647248750000|2022-03-14 09:05:50|3808.02|3808.02|3808.02|3808.02|3808.02|3808.02|3808.02|3808.02|0
1647248760000|2022-03-14 09:06:00|3807.9|3807.9|3808.39|3808.39|3808.39|3808.39|3807.9|3807.9|0
1647248770000|2022-03-14 09:06:10|3809.02|3809.02|3809.02|3809.02|3809.02|3809.02|3809.02|3809.02|0
1647248780000|2022-03-14 09:06:20|3808.9|3808.9|3809.26|3809.26|3809.26|3809.26|3808.9|3808.9|0
1647248790000|2022-03-14 09:06:30|3809.16|3809.16|3809.47|3809.47|3809.47|3809.47|3809.16|3809.16|0
1647248800000|2022-03-14 09:06:40|3808.85|3808.85|3809.79|3809.79|3809.79|3809.79|3808.85|3808.85|0
1647248810000|2022-03-14 09:06:50|3810.1|3810.1|3810.1|3810.1|3810.1|3810.1|3810.1|3810.1|0
1647248820000|2022-03-14 09:07:00|3810.25|3810.25|3810.25|3810.25|3810.25|3810.25|3810.25|3810.25|0
1647248830000|2022-03-14 09:07:10|3809.9|3809.9|3809.9|3809.9|3809.9|3809.9|3809.9|3809.9|0
1647248840000|2022-03-14 09:07:20|3809.99|3809.99|3809.99|3809.99|3809.99|3809.99|3809.99|3809.99|0
1647248850000|2022-03-14 09:07:30|3809.96|3809.96|3807.95|3807.95|3809.96|3809.96|3807.48|3807.48|0
1647248860000|2022-03-14 09:07:40|3807.79|3807.79|3807.02|3807.02|3807.79|3807.79|3807.02|3807.02|0
1647248870000|2022-03-14 09:07:50|3806.87|3806.87|3806.25|3806.25|3806.87|3806.87|3806.25|3806.25|0
1647248880000|2022-03-14 09:08:00|3805.32|3805.32|3805.32|3805.32|3805.32|3805.32|3805.32|3805.32|0
1647248890000|2022-03-14 09:08:10|3804.85|3804.85|3804.23|3804.23|3804.85|3804.85|3803.92|3803.92|0
1647248900000|2022-03-14 09:08:20|3804.69|3804.69|3804.39|3804.39|3804.69|3804.69|3803.92|3803.92|0
1647248910000|2022-03-14 09:08:30|3804.54|3804.54|3804.54|3804.54|3804.54|3804.54|3804.54|3804.54|0
1647248920000|2022-03-14 09:08:40|3804.39|3804.39|3804.08|3804.08|3804.39|3804.39|3804.08|3804.08|0
1647248930000|2022-03-14 09:08:50|3803.93|3803.93|3803.15|3803.15|3803.93|3803.93|3803.15|3803.15|0
1647248940000|2022-03-14 09:09:00|3803.13|3803.13|3803.44|3803.44|3803.44|3803.44|3802.51|3802.51|0
1647248950000|2022-03-14 09:09:10|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|0
1647249000000|2022-03-14 09:10:00|3804.53|3804.53|3804.22|3804.22|3804.53|3804.53|3804.22|3804.22|0
1647249010000|2022-03-14 09:10:10|3804.06|3804.06|3804.22|3804.22|3804.22|3804.22|3804.06|3804.06|0
1647249020000|2022-03-14 09:10:20|3803.91|3803.91|3803.51|3803.51|3803.91|3803.91|3803.36|3803.36|0
1647249030000|2022-03-14 09:10:30|3802.58|3802.58|3802.67|3802.67|3802.67|3802.67|3802.58|3802.58|0
1647249040000|2022-03-14 09:10:40|3802.21|3802.21|3802.15|3802.15|3802.67|3802.67|3802.05|3802.05|0
1647249050000|2022-03-14 09:10:50|3803.07|3803.07|3803.91|3803.91|3804.22|3804.22|3802.98|3802.98|0
1647249060000|2022-03-14 09:11:00|3804.07|3804.07|3804.99|3804.99|3804.99|3804.99|3804.07|3804.07|0
1647249070000|2022-03-14 09:11:10|3804.69|3804.69|3804.69|3804.69|3804.69|3804.69|3804.69|3804.69|0
1647249080000|2022-03-14 09:11:20|3804.48|3804.48|3804.48|3804.48|3804.48|3804.48|3804.48|3804.48|0
1647249090000|2022-03-14 09:11:30|3804.32|3804.32|3802.87|3802.87|3804.32|3804.32|3802.87|3802.87|0
1647249100000|2022-03-14 09:11:40|3802.77|3802.77|3803.14|3803.14|3803.14|3803.14|3802.77|3802.77|0
1647249120000|2022-03-14 09:12:00|3803.61|3803.61|3803.88|3803.88|3803.92|3803.92|3803.14|3803.14|0
1647249130000|2022-03-14 09:12:10|3804|3804|3804|3804|3804|3804|3804|3804|0
1647249140000|2022-03-14 09:12:20|3804.07|3804.07|3805.54|3805.54|3805.54|3805.54|3804.07|3804.07|0
1647249150000|2022-03-14 09:12:30|3805.23|3805.23|3805.63|3805.63|3805.63|3805.63|3805.08|3805.08|0
1647249160000|2022-03-14 09:12:40|3805.95|3805.95|3806.14|3806.14|3806.26|3806.26|3805.95|3805.95|0
1647249170000|2022-03-14 09:12:50|3806.08|3806.08|3807.6|3807.6|3807.7|3807.7|3805.62|3805.62|0
1647249180000|2022-03-14 09:13:00|3807.45|3807.45|3807.45|3807.45|3807.45|3807.45|3807.45|3807.45|0
1647249190000|2022-03-14 09:13:10|3807.14|3807.14|3806.83|3806.83|3807.14|3807.14|3806.83|3806.83|0
1647249200000|2022-03-14 09:13:20|3807.14|3807.14|3807.57|3807.57|3807.57|3807.57|3807.14|3807.14|0
1647249210000|2022-03-14 09:13:30|3807.47|3807.47|3807.57|3807.57|3807.57|3807.57|3807.35|3807.35|0
1647249220000|2022-03-14 09:13:40|3807.47|3807.47|3806.39|3806.39|3807.47|3807.47|3805.92|3805.92|0
1647249230000|2022-03-14 09:13:50|3806.23|3806.23|3805.7|3805.7|3806.23|3806.23|3805.55|3805.55|0
1647249240000|2022-03-14 09:14:00|3806.06|3806.06|3806.63|3806.63|3806.63|3806.63|3806.02|3806.02|0
1647249260000|2022-03-14 09:14:20|3806.79|3806.79|3807.41|3807.41|3807.41|3807.41|3806.79|3806.79|0
1647249270000|2022-03-14 09:14:30|3807.72|3807.72|3807.49|3807.49|3807.72|3807.72|3807.49|3807.49|0
1647249280000|2022-03-14 09:14:40|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|0
1647249290000|2022-03-14 09:14:50|3806.4|3806.4|3805.32|3805.32|3806.4|3806.4|3805.32|3805.32|0
1647249300000|2022-03-14 09:15:00|3806.25|3806.25|3806.25|3806.25|3806.25|3806.25|3806.19|3806.19|0
1647249310000|2022-03-14 09:15:10|3805.94|3805.94|3805.94|3805.94|3805.94|3805.94|3805.94|3805.94|0
1647249320000|2022-03-14 09:15:20|3806.25|3806.25|3806.25|3806.25|3806.25|3806.25|3806.25|3806.25|0
1647249330000|2022-03-14 09:15:30|3805.94|3805.94|3805.94|3805.94|3805.94|3805.94|3805.94|3805.94|0
1647249340000|2022-03-14 09:15:40|3806.03|3806.03|3806.03|3806.03|3806.03|3806.03|3806.03|3806.03|0
1647249350000|2022-03-14 09:15:50|3805.85|3805.85|3805.08|3805.08|3805.85|3805.85|3805.08|3805.08|0
1647249360000|2022-03-14 09:16:00|3804.46|3804.46|3804.13|3804.13|3804.46|3804.46|3804.13|3804.13|0
1647249370000|2022-03-14 09:16:10|3804.25|3804.25|3803.94|3803.94|3804.25|3804.25|3803.94|3803.94|0
1647249390000|2022-03-14 09:16:30|3803.76|3803.76|3803.76|3803.76|3803.76|3803.76|3803.76|3803.76|0
1647249400000|2022-03-14 09:16:40|3803.64|3803.64|3803.08|3803.08|3803.7|3803.7|3803.08|3803.08|0
1647249410000|2022-03-14 09:16:50|3800.9|3800.9|3802.02|3802.02|3802.02|3802.02|3800.9|3800.9|0
1647249420000|2022-03-14 09:17:00|3802.64|3802.64|3802.74|3802.74|3802.95|3802.95|3802.4|3802.4|0
1647249430000|2022-03-14 09:17:10|3802.66|3802.66|3803.45|3803.45|3803.73|3803.73|3802.51|3802.51|0
1647249440000|2022-03-14 09:17:20|3803.36|3803.36|3801.4|3801.4|3803.36|3803.36|3801.4|3801.4|0
1647249460000|2022-03-14 09:17:40|3801.49|3801.49|3802.21|3802.21|3802.21|3802.21|3801.49|3801.49|0
1647249470000|2022-03-14 09:17:50|3802.52|3802.52|3802.52|3802.52|3802.52|3802.52|3802.52|3802.52|0
1647249480000|2022-03-14 09:18:00|3803.14|3803.14|3804.13|3804.13|3804.13|3804.13|3803.07|3803.07|0
1647249490000|2022-03-14 09:18:10|3804.1|3804.1|3802.79|3802.79|3804.1|3804.1|3802.79|3802.79|0
1647249500000|2022-03-14 09:18:20|3802.67|3802.67|3802.05|3802.05|3802.67|3802.67|3802.05|3802.05|0
1647249510000|2022-03-14 09:18:30|3802.11|3802.11|3802.11|3802.11|3802.11|3802.11|3802.11|3802.11|0
1647249530000|2022-03-14 09:18:50|3802.26|3802.26|3802.26|3802.26|3802.26|3802.26|3802.26|3802.26|0
1647249540000|2022-03-14 09:19:00|3802.17|3802.17|3802.48|3802.48|3802.48|3802.48|3802.17|3802.17|0
1647249550000|2022-03-14 09:19:10|3801.86|3801.86|3802.17|3802.17|3802.17|3802.17|3801.86|3801.86|0
1647249560000|2022-03-14 09:19:20|3802.48|3802.48|3802.48|3802.48|3802.48|3802.48|3802.48|3802.48|0
1647249570000|2022-03-14 09:19:30|3802.67|3802.67|3802.36|3802.36|3802.67|3802.67|3802.36|3802.36|0
1647249580000|2022-03-14 09:19:40|3802.24|3802.24|3801.46|3801.46|3802.24|3802.24|3801.46|3801.46|0
1647249590000|2022-03-14 09:19:50|3801.37|3801.37|3801.02|3801.02|3801.37|3801.37|3801.02|3801.02|0
1647249600000|2022-03-14 09:20:00|3801.17|3801.17|3801|3801|3801.17|3801.17|3800.94|3800.94|0
1647249610000|2022-03-14 09:20:10|3800.06|3800.06|3800.06|3800.06|3800.06|3800.06|3800.06|3800.06|0
1647249620000|2022-03-14 09:20:20|3799.75|3799.75|3799.75|3799.75|3799.75|3799.75|3799.75|3799.75|0
1647249630000|2022-03-14 09:20:30|3800.06|3800.06|3800.06|3800.06|3800.06|3800.06|3800.06|3800.06|0
1647249650000|2022-03-14 09:20:50|3799.44|3799.44|3800.06|3800.06|3800.06|3800.06|3799.44|3799.44|0
1647249660000|2022-03-14 09:21:00|3799.91|3799.91|3800.84|3800.84|3800.84|3800.84|3799.28|3799.28|0
1647249670000|2022-03-14 09:21:10|3800.22|3800.22|3799.55|3799.55|3800.22|3800.22|3799.55|3799.55|0
1647249690000|2022-03-14 09:21:30|3799.4|3799.4|3797.89|3797.89|3799.44|3799.44|3797.27|3797.27|0
1647249700000|2022-03-14 09:21:40|3797.58|3797.58|3798.42|3798.42|3798.42|3798.42|3797.58|3797.58|0
1647249710000|2022-03-14 09:21:50|3798.73|3798.73|3799.04|3799.04|3799.04|3799.04|3798.73|3798.73|0
1647249720000|2022-03-14 09:22:00|3799.35|3799.35|3799.11|3799.11|3799.35|3799.35|3799.11|3799.11|0
1647249730000|2022-03-14 09:22:10|3799.42|3799.42|3799.88|3799.88|3799.88|3799.88|3799.42|3799.42|0
1647249740000|2022-03-14 09:22:20|3800.19|3800.19|3800.28|3800.28|3800.28|3800.28|3800.19|3800.19|0
1647249750000|2022-03-14 09:22:30|3800.13|3800.13|3800.13|3800.13|3800.13|3800.13|3800.13|3800.13|0
1647249760000|2022-03-14 09:22:40|3799.82|3799.82|3800.44|3800.44|3800.44|3800.44|3799.82|3799.82|0
1647249780000|2022-03-14 09:23:00|3800.75|3800.75|3800.9|3800.9|3800.9|3800.9|3800.75|3800.75|0
1647249790000|2022-03-14 09:23:10|3800.75|3800.75|3801.06|3801.06|3801.06|3801.06|3800.75|3800.75|0
1647249800000|2022-03-14 09:23:20|3801.37|3801.37|3801.57|3801.57|3801.57|3801.57|3801.37|3801.37|0
1647249810000|2022-03-14 09:23:30|3801.26|3801.26|3800.95|3800.95|3801.26|3801.26|3800.95|3800.95|0
1647249830000|2022-03-14 09:23:50|3800.8|3800.8|3800.53|3800.53|3800.8|3800.8|3800.53|3800.53|0
1647249840000|2022-03-14 09:24:00|3800.84|3800.84|3800.84|3800.84|3800.84|3800.84|3800.84|3800.84|0
1647249850000|2022-03-14 09:24:10|3801.46|3801.46|3801.95|3801.95|3801.95|3801.95|3801.27|3801.27|0
1647249860000|2022-03-14 09:24:20|3801.89|3801.89|3802.51|3802.51|3802.51|3802.51|3801.89|3801.89|0
1647249870000|2022-03-14 09:24:30|3803.13|3803.13|3804.42|3804.42|3804.93|3804.93|3803.13|3803.13|0
1647249880000|2022-03-14 09:24:40|3804.11|3804.11|3804.26|3804.26|3804.26|3804.26|3804.11|3804.11|0
1647249890000|2022-03-14 09:24:50|3804.17|3804.17|3804.79|3804.79|3804.79|3804.79|3804.17|3804.17|0
1647249900000|2022-03-14 09:25:00|3804.48|3804.48|3804.32|3804.32|3804.48|3804.48|3804.32|3804.32|0
1647249910000|2022-03-14 09:25:10|3804.15|3804.15|3804.21|3804.21|3804.21|3804.21|3804.12|3804.12|0
1647249930000|2022-03-14 09:25:30|3803.9|3803.9|3803.9|3803.9|3803.9|3803.9|3803.58|3803.58|0
1647249940000|2022-03-14 09:25:40|3804.83|3804.83|3804.8|3804.8|3804.83|3804.83|3804.8|3804.8|0
1647249950000|2022-03-14 09:25:50|3804.5|3804.5|3803.41|3803.41|3804.5|3804.5|3803.41|3803.41|0
1647249960000|2022-03-14 09:26:00|3803.46|3803.46|3803.56|3803.56|3803.56|3803.56|3803.46|3803.46|0
1647249970000|2022-03-14 09:26:10|3803.82|3803.82|3803.86|3803.86|3803.86|3803.86|3803.82|3803.82|0
1647249980000|2022-03-14 09:26:20|3803.77|3803.77|3803.68|3803.68|3803.81|3803.81|3803.68|3803.68|0
1647249990000|2022-03-14 09:26:30|3803.62|3803.62|3803.71|3803.71|3803.71|3803.71|3803.62|3803.62|0
1647250000000|2022-03-14 09:26:40|3803.8|3803.8|3802.56|3802.56|3803.8|3803.8|3802.56|3802.56|0
1647250020000|2022-03-14 09:27:00|3802.87|3802.87|3802.34|3802.34|3802.87|3802.87|3802.25|3802.25|0
1647250030000|2022-03-14 09:27:10|3802.03|3802.03|3801.1|3801.1|3802.03|3802.03|3801.1|3801.1|0
1647250040000|2022-03-14 09:27:20|3802.03|3802.03|3801.44|3801.44|3802.03|3802.03|3801.44|3801.44|0
1647250050000|2022-03-14 09:27:30|3801.15|3801.15|3800.93|3800.93|3801.15|3801.15|3800.93|3800.93|0
1647250060000|2022-03-14 09:27:40|3800.31|3800.31|3800.62|3800.62|3800.62|3800.62|3800.31|3800.31|0
1647250070000|2022-03-14 09:27:50|3800.56|3800.56|3801.19|3801.19|3801.19|3801.19|3800.56|3800.56|0
1647250080000|2022-03-14 09:28:00|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|0
1647250090000|2022-03-14 09:28:10|3801.44|3801.44|3801.31|3801.31|3801.44|3801.44|3801.31|3801.31|0
1647250110000|2022-03-14 09:28:30|3801.16|3801.16|3801.16|3801.16|3801.47|3801.47|3801.16|3801.16|0
1647250120000|2022-03-14 09:28:40|3801.31|3801.31|3801.93|3801.93|3801.93|3801.93|3801.31|3801.31|0
1647250130000|2022-03-14 09:28:50|3801.85|3801.85|3801.85|3801.85|3801.85|3801.85|3801.85|3801.85|0
1647250140000|2022-03-14 09:29:00|3801.54|3801.54|3801.44|3801.44|3801.54|3801.54|3801.44|3801.44|0
1647250150000|2022-03-14 09:29:10|3802.38|3802.38|3802.15|3802.15|3802.38|3802.38|3801.76|3801.76|0
1647250160000|2022-03-14 09:29:20|3802.77|3802.77|3803.08|3803.08|3803.08|3803.08|3802.77|3802.77|0
1647250170000|2022-03-14 09:29:30|3802.46|3802.46|3802.46|3802.46|3802.46|3802.46|3802.46|3802.46|0
1647250180000|2022-03-14 09:29:40|3802.77|3802.77|3802.67|3802.67|3802.77|3802.77|3802.67|3802.67|0
1647250190000|2022-03-14 09:29:50|3802.56|3802.56|3802.67|3802.67|3802.67|3802.67|3802.56|3802.56|0
1647250200000|2022-03-14 09:30:00|3802.83|3802.83|3802.46|3802.46|3802.83|3802.83|3802.36|3802.36|0
1647250210000|2022-03-14 09:30:10|3802.3|3802.3|3801.62|3801.62|3802.3|3802.3|3801.62|3801.62|0
1647250220000|2022-03-14 09:30:20|3800.53|3800.53|3799.66|3799.66|3800.53|3800.53|3799.66|3799.66|0
1647250230000|2022-03-14 09:30:30|3800.91|3800.91|3800.88|3800.88|3800.91|3800.91|3800.81|3800.81|0
1647250240000|2022-03-14 09:30:40|3801.51|3801.51|3800.88|3800.88|3801.51|3801.51|3800.88|3800.88|0
1647250250000|2022-03-14 09:30:50|3800.94|3800.94|3801.17|3801.17|3801.17|3801.17|3800.94|3800.94|0
1647250260000|2022-03-14 09:31:00|3801.79|3801.79|3801.79|3801.79|3801.79|3801.79|3801.79|3801.79|0
1647250270000|2022-03-14 09:31:10|3801.76|3801.76|3801.27|3801.27|3802.04|3802.04|3801.27|3801.27|0
1647250290000|2022-03-14 09:31:30|3801.42|3801.42|3803.03|3803.03|3803.03|3803.03|3801.42|3801.42|0
1647250300000|2022-03-14 09:31:40|3802.72|3802.72|3802.72|3802.72|3802.72|3802.72|3802.72|3802.72|0
1647250310000|2022-03-14 09:31:50|3803.04|3803.04|3803.04|3803.04|3803.04|3803.04|3803.04|3803.04|0
1647250320000|2022-03-14 09:32:00|3802.72|3802.72|3804.31|3804.31|3804.46|3804.46|3802.72|3802.72|0
1647250340000|2022-03-14 09:32:20|3803.69|3803.69|3803.69|3803.69|3803.69|3803.69|3803.69|3803.69|0
1647250350000|2022-03-14 09:32:30|3804|3804|3804.62|3804.62|3804.62|3804.62|3804|3804|0
1647250360000|2022-03-14 09:32:40|3804.71|3804.71|3804.4|3804.4|3804.71|3804.71|3803.78|3803.78|0
1647250380000|2022-03-14 09:33:00|3804.41|3804.41|3805.8|3805.8|3805.8|3805.8|3804.41|3804.41|0
1647250400000|2022-03-14 09:33:20|3805.69|3805.69|3806.37|3806.37|3806.37|3806.37|3805.69|3805.69|0
1647250410000|2022-03-14 09:33:30|3806.68|3806.68|3808.7|3808.7|3809.01|3809.01|3806.68|3806.68|0
1647250420000|2022-03-14 09:33:40|3809.05|3809.05|3809.3|3809.3|3809.36|3809.36|3809.05|3809.05|0
1647250430000|2022-03-14 09:33:50|3810.39|3810.39|3810.24|3810.24|3810.39|3810.39|3810.24|3810.24|0
1647250440000|2022-03-14 09:34:00|3810.08|3810.08|3809.77|3809.77|3810.08|3810.08|3809.62|3809.62|0
1647250450000|2022-03-14 09:34:10|3809.89|3809.89|3809.89|3809.89|3809.89|3809.89|3809.89|3809.89|0
1647250460000|2022-03-14 09:34:20|3810.04|3810.04|3809.12|3809.12|3810.04|3810.04|3809.12|3809.12|0
1647250470000|2022-03-14 09:34:30|3808.49|3808.49|3807.85|3807.85|3808.49|3808.49|3807.85|3807.85|0
1647250480000|2022-03-14 09:34:40|3808.02|3808.02|3808.49|3808.49|3808.64|3808.64|3808.02|3808.02|0
1647250490000|2022-03-14 09:34:50|3808.33|3808.33|3809.11|3809.11|3809.11|3809.11|3808.18|3808.18|0
1647250500000|2022-03-14 09:35:00|3809.29|3809.29|3809.23|3809.23|3809.35|3809.35|3809.23|3809.23|0
1647250510000|2022-03-14 09:35:10|3809.32|3809.32|3808.08|3808.08|3809.32|3809.32|3808.08|3808.08|0
1647250530000|2022-03-14 09:35:30|3807.89|3807.89|3807.58|3807.58|3807.89|3807.89|3807.58|3807.58|0
1647250540000|2022-03-14 09:35:40|3807.27|3807.27|3807.58|3807.58|3807.58|3807.58|3807.27|3807.27|0
1647250550000|2022-03-14 09:35:50|3807.89|3807.89|3808.69|3808.69|3808.69|3808.69|3807.89|3807.89|0
1647250560000|2022-03-14 09:36:00|3809|3809|3809|3809|3809|3809|3809|3809|0
1647250570000|2022-03-14 09:36:10|3808.85|3808.85|3810.18|3810.18|3810.37|3810.37|3808.85|3808.85|0
1647250580000|2022-03-14 09:36:20|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|0
1647250590000|2022-03-14 09:36:30|3809.72|3809.72|3808.35|3808.35|3809.72|3809.72|3808.35|3808.35|0
1647250600000|2022-03-14 09:36:40|3808.17|3808.17|3808.17|3808.17|3808.17|3808.17|3808.17|3808.17|0
1647250610000|2022-03-14 09:36:50|3807.7|3807.7|3807.7|3807.7|3807.7|3807.7|3807.7|3807.7|0
1647250620000|2022-03-14 09:37:00|3807.53|3807.53|3807.54|3807.54|3807.59|3807.59|3807.53|3807.53|0
1647250630000|2022-03-14 09:37:10|3807.48|3807.48|3808|3808|3808|3808|3807.07|3807.07|0
1647250640000|2022-03-14 09:37:20|3807.91|3807.91|3807.82|3807.82|3807.91|3807.91|3807.82|3807.82|0
1647250650000|2022-03-14 09:37:30|3806.98|3806.98|3807.29|3807.29|3807.29|3807.29|3806.98|3806.98|0
1647250680000|2022-03-14 09:38:00|3806.67|3806.67|3805.54|3805.54|3806.67|3806.67|3805.42|3805.42|0
1647250690000|2022-03-14 09:38:10|3805.7|3805.7|3805.7|3805.7|3805.7|3805.7|3805.7|3805.7|0
1647250700000|2022-03-14 09:38:20|3805.88|3805.88|3805.88|3805.88|3805.88|3805.88|3805.88|3805.88|0
1647250710000|2022-03-14 09:38:30|3806.51|3806.51|3808.02|3808.02|3808.02|3808.02|3806.51|3806.51|0
1647250720000|2022-03-14 09:38:40|3807.86|3807.86|3807.64|3807.64|3808|3808|3807.33|3807.33|0
1647250730000|2022-03-14 09:38:50|3807.58|3807.58|3808.53|3808.53|3808.53|3808.53|3807.11|3807.11|0
1647250740000|2022-03-14 09:39:00|3808.38|3808.38|3806.36|3806.36|3808.38|3808.38|3806.36|3806.36|0
1647250770000|2022-03-14 09:39:30|3806.34|3806.34|3806.49|3806.49|3806.8|3806.8|3806.34|3806.34|0
1647250780000|2022-03-14 09:39:40|3806.18|3806.18|3806.18|3806.18|3806.18|3806.18|3806.18|3806.18|0
1647250790000|2022-03-14 09:39:50|3806.49|3806.49|3807.62|3807.62|3807.62|3807.62|3806.49|3806.49|0
1647250800000|2022-03-14 09:40:00|3807.9|3807.9|3808.62|3808.62|3808.62|3808.62|3807.81|3807.81|0
1647250810000|2022-03-14 09:40:10|3808.77|3808.77|3809.71|3809.71|3810.02|3810.02|3808.77|3808.77|0
1647250820000|2022-03-14 09:40:20|3809.4|3809.4|3810.51|3810.51|3810.51|3810.51|3808.15|3808.15|0
1647250830000|2022-03-14 09:40:30|3809.58|3809.58|3808.96|3808.96|3809.58|3809.58|3808.96|3808.96|0
1647250850000|2022-03-14 09:40:50|3809.13|3809.13|3809.54|3809.54|3809.54|3809.54|3809.04|3809.04|0
1647250860000|2022-03-14 09:41:00|3809.23|3809.23|3809.54|3809.54|3809.54|3809.54|3809.23|3809.23|0
1647250890000|2022-03-14 09:41:30|3810.16|3810.16|3810.16|3810.16|3810.16|3810.16|3810.16|3810.16|0
1647250910000|2022-03-14 09:41:50|3810.25|3810.25|3810.68|3810.68|3810.68|3810.68|3810.25|3810.25|0
1647250920000|2022-03-14 09:42:00|3810.99|3810.99|3810.99|3810.99|3810.99|3810.99|3810.99|3810.99|0
1647250930000|2022-03-14 09:42:10|3810.84|3810.84|3810.84|3810.84|3810.84|3810.84|3810.84|3810.84|0
1647250940000|2022-03-14 09:42:20|3811.15|3811.15|3811.15|3811.15|3811.15|3811.15|3811.15|3811.15|0
1647250950000|2022-03-14 09:42:30|3810.96|3810.96|3811.87|3811.87|3811.87|3811.87|3810.78|3810.78|0
1647250960000|2022-03-14 09:42:40|3812.49|3812.49|3812.61|3812.61|3812.61|3812.61|3812.49|3812.49|0
1647250970000|2022-03-14 09:42:50|3812.92|3812.92|3812.95|3812.95|3812.95|3812.95|3812.92|3812.92|0
1647250980000|2022-03-14 09:43:00|3813.57|3813.57|3813.57|3813.57|3813.57|3813.57|3813.57|3813.57|0
1647250990000|2022-03-14 09:43:10|3813.48|3813.48|3813.48|3813.48|3813.79|3813.79|3813.48|3813.48|0
1647251000000|2022-03-14 09:43:20|3813.16|3813.16|3814.33|3814.33|3814.33|3814.33|3813.07|3813.07|0
1647251020000|2022-03-14 09:43:40|3814.96|3814.96|3816.44|3816.44|3817.11|3817.11|3814.96|3814.96|0
1647251030000|2022-03-14 09:43:50|3817.68|3817.68|3819.08|3819.08|3819.08|3819.08|3817.68|3817.68|0
1647251040000|2022-03-14 09:44:00|3819.03|3819.03|3817.83|3817.83|3819.03|3819.03|3817.83|3817.83|0
1647251050000|2022-03-14 09:44:10|3817.77|3817.77|3817.26|3817.26|3817.77|3817.77|3817.26|3817.26|0
1647251060000|2022-03-14 09:44:20|3817.19|3817.19|3814.07|3814.07|3817.19|3817.19|3814.07|3814.07|0
1647251070000|2022-03-14 09:44:30|3813.02|3813.02|3812.83|3812.83|3813.02|3813.02|3812.71|3812.71|0
1647251090000|2022-03-14 09:44:50|3812.2|3812.2|3812.8|3812.8|3812.83|3812.83|3812.2|3812.2|0
1647251100000|2022-03-14 09:45:00|3811.87|3811.87|3811.56|3811.56|3812.18|3812.18|3811.56|3811.56|0
1647251110000|2022-03-14 09:45:10|3811.25|3811.25|3810.94|3810.94|3811.25|3811.25|3810.94|3810.94|0
1647251120000|2022-03-14 09:45:20|3812.18|3812.18|3814.01|3814.01|3814.01|3814.01|3812.18|3812.18|0
1647251130000|2022-03-14 09:45:30|3813.08|3813.08|3813.08|3813.08|3813.08|3813.08|3813.08|3813.08|0
1647251140000|2022-03-14 09:45:40|3813.39|3813.39|3813.46|3813.46|3813.46|3813.46|3813.39|3813.39|0
1647251150000|2022-03-14 09:45:50|3813.65|3813.65|3813.55|3813.55|3813.65|3813.65|3813.55|3813.55|0
1647251160000|2022-03-14 09:46:00|3813.5|3813.5|3813.72|3813.72|3814.03|3814.03|3813.41|3813.41|0
1647251170000|2022-03-14 09:46:10|3813.57|3813.57|3814.5|3814.5|3814.5|3814.5|3813.57|3813.57|0
1647251180000|2022-03-14 09:46:20|3815.43|3815.43|3815.83|3815.83|3815.93|3815.93|3815.43|3815.43|0
1647251200000|2022-03-14 09:46:40|3815.37|3815.37|3815.06|3815.06|3815.37|3815.37|3814.91|3814.91|0
1647251220000|2022-03-14 09:47:00|3815|3815|3814.92|3814.92|3815.06|3815.06|3814.75|3814.75|0
1647251230000|2022-03-14 09:47:10|3815.23|3815.23|3814.61|3814.61|3815.23|3815.23|3814.61|3814.61|0
1647251240000|2022-03-14 09:47:20|3813.99|3813.99|3813.99|3813.99|3814.14|3814.14|3813.99|3813.99|0
1647251250000|2022-03-14 09:47:30|3814.03|3814.03|3814.52|3814.52|3814.52|3814.52|3814.03|3814.03|0
1647251270000|2022-03-14 09:47:50|3814.34|3814.34|3813.78|3813.78|3814.34|3814.34|3813.68|3813.68|0
1647251280000|2022-03-14 09:48:00|3813.8|3813.8|3814.81|3814.81|3815.49|3815.49|3813.8|3813.8|0
1647251300000|2022-03-14 09:48:20|3814.58|3814.58|3815.39|3815.39|3815.39|3815.39|3814.58|3814.58|0
1647251310000|2022-03-14 09:48:30|3815.7|3815.7|3817.75|3817.75|3817.75|3817.75|3815.7|3815.7|0
1647251320000|2022-03-14 09:48:40|3817.6|3817.6|3816.04|3816.04|3817.6|3817.6|3816.04|3816.04|0
1647251340000|2022-03-14 09:49:00|3816.09|3816.09|3815.65|3815.65|3816.09|3816.09|3815.65|3815.65|0
1647251350000|2022-03-14 09:49:10|3815.34|3815.34|3815.65|3815.65|3815.65|3815.65|3815.34|3815.34|0
1647251360000|2022-03-14 09:49:20|3815.72|3815.72|3819.21|3819.21|3819.21|3819.21|3815.72|3815.72|0
1647251370000|2022-03-14 09:49:30|3819.05|3819.05|3820.1|3820.1|3820.1|3820.1|3819.05|3819.05|0
1647251390000|2022-03-14 09:49:50|3820.06|3820.06|3819.73|3819.73|3820.06|3820.06|3819.73|3819.73|0
1647251400000|2022-03-14 09:50:00|3819.89|3819.89|3819.94|3819.94|3820.04|3820.04|3819.89|3819.89|0
1647251410000|2022-03-14 09:50:10|3820.56|3820.56|3820.78|3820.78|3820.87|3820.87|3820.56|3820.56|0
1647251420000|2022-03-14 09:50:20|3820.62|3820.62|3820.47|3820.47|3820.62|3820.62|3820.47|3820.47|0
1647251430000|2022-03-14 09:50:30|3820.78|3820.78|3819.48|3819.48|3820.78|3820.78|3819.38|3819.38|0
1647251440000|2022-03-14 09:50:40|3819.52|3819.52|3819.48|3819.48|3819.52|3819.52|3819.48|3819.48|0
1647251450000|2022-03-14 09:50:50|3819.38|3819.38|3819.38|3819.38|3819.38|3819.38|3819.38|3819.38|0
1647251460000|2022-03-14 09:51:00|3819.29|3819.29|3819.6|3819.6|3819.6|3819.6|3819.29|3819.29|0
1647251470000|2022-03-14 09:51:10|3818.98|3818.98|3819.09|3819.09|3819.41|3819.41|3818.88|3818.88|0
1647251480000|2022-03-14 09:51:20|3818.78|3818.78|3818.78|3818.78|3818.78|3818.78|3818.78|3818.78|0
1647251490000|2022-03-14 09:51:30|3818.32|3818.32|3817.86|3817.86|3818.79|3818.79|3817.54|3817.54|0
1647251500000|2022-03-14 09:51:40|3818.16|3818.16|3818.48|3818.48|3818.79|3818.79|3818.16|3818.16|0
1647251510000|2022-03-14 09:51:50|3818.32|3818.32|3818.01|3818.01|3818.32|3818.32|3818.01|3818.01|0
1647251520000|2022-03-14 09:52:00|3817.7|3817.7|3818.32|3818.32|3818.32|3818.32|3817.7|3817.7|0
1647251530000|2022-03-14 09:52:10|3818.94|3818.94|3819.1|3819.1|3819.41|3819.41|3818.94|3818.94|0
1647251540000|2022-03-14 09:52:20|3819.37|3819.37|3819.29|3819.29|3819.63|3819.63|3819.29|3819.29|0
1647251550000|2022-03-14 09:52:30|3819.24|3819.24|3819.39|3819.39|3819.39|3819.39|3819.24|3819.24|0
1647251560000|2022-03-14 09:52:40|3819.3|3819.3|3819.3|3819.3|3819.3|3819.3|3819.3|3819.3|0
1647251570000|2022-03-14 09:52:50|3819.21|3819.21|3819.14|3819.14|3819.21|3819.21|3819.05|3819.05|0
1647251580000|2022-03-14 09:53:00|3819.3|3819.3|3818.11|3818.11|3819.3|3819.3|3818.03|3818.03|0
1647251590000|2022-03-14 09:53:10|3818.73|3818.73|3818.73|3818.73|3818.73|3818.73|3818.73|3818.73|0
1647251600000|2022-03-14 09:53:20|3819.04|3819.04|3819.2|3819.2|3819.2|3819.2|3819.04|3819.04|0
1647251610000|2022-03-14 09:53:30|3819.14|3819.14|3819.58|3819.58|3819.58|3819.58|3819.14|3819.14|0
1647251620000|2022-03-14 09:53:40|3819.77|3819.77|3820.03|3820.03|3820.08|3820.08|3819.77|3819.77|0
1647251630000|2022-03-14 09:53:50|3820.15|3820.15|3819.95|3819.95|3820.15|3820.15|3819.53|3819.53|0
1647251640000|2022-03-14 09:54:00|3819.83|3819.83|3819.41|3819.41|3819.99|3819.99|3819.41|3819.41|0
1647251650000|2022-03-14 09:54:10|3819.29|3819.29|3819.6|3819.6|3819.6|3819.6|3819.29|3819.29|0
1647251660000|2022-03-14 09:54:20|3819.43|3819.43|3819.43|3819.43|3819.43|3819.43|3819.43|3819.43|0
1647251690000|2022-03-14 09:54:50|3819.74|3819.74|3819.69|3819.69|3819.74|3819.74|3819.69|3819.69|0
1647251700000|2022-03-14 09:55:00|3819.38|3819.38|3819.44|3819.44|3819.75|3819.75|3819.38|3819.38|0
1647251710000|2022-03-14 09:55:10|3819.62|3819.62|3818.69|3818.69|3819.62|3819.62|3818.69|3818.69|0
1647251720000|2022-03-14 09:55:20|3818.23|3818.23|3819.29|3819.29|3819.66|3819.66|3818.11|3818.11|0
1647251730000|2022-03-14 09:55:30|3819.6|3819.6|3819.6|3819.6|3819.6|3819.6|3819.6|3819.6|0
1647251740000|2022-03-14 09:55:40|3819.75|3819.75|3821.18|3821.18|3821.18|3821.18|3819.75|3819.75|0
1647251750000|2022-03-14 09:55:50|3821.24|3821.24|3820.92|3820.92|3821.24|3821.24|3820.92|3820.92|0
1647251760000|2022-03-14 09:56:00|3821.02|3821.02|3821.02|3821.02|3821.02|3821.02|3821.02|3821.02|0
1647251780000|2022-03-14 09:56:20|3820.92|3820.92|3820.15|3820.15|3820.92|3820.92|3820.15|3820.15|0
1647251790000|2022-03-14 09:56:30|3819.84|3819.84|3819.85|3819.85|3819.85|3819.85|3818.29|3818.29|0
1647251800000|2022-03-14 09:56:40|3820|3820|3820|3820|3820|3820|3820|3820|0
1647251810000|2022-03-14 09:56:50|3820.19|3820.19|3820.07|3820.07|3820.38|3820.38|3820.07|3820.07|0
1647251820000|2022-03-14 09:57:00|3820.38|3820.38|3819.83|3819.83|3820.38|3820.38|3819.83|3819.83|0
1647251830000|2022-03-14 09:57:10|3821.07|3821.07|3820.19|3820.19|3821.07|3821.07|3820.19|3820.19|0
1647251840000|2022-03-14 09:57:20|3820.1|3820.1|3820.19|3820.19|3820.19|3820.19|3820.1|3820.1|0
1647251850000|2022-03-14 09:57:30|3819.26|3819.26|3819.11|3819.11|3819.26|3819.26|3819.11|3819.11|0
1647251860000|2022-03-14 09:57:40|3818.18|3818.18|3817.9|3817.9|3818.18|3818.18|3817.9|3817.9|0
1647251870000|2022-03-14 09:57:50|3817.98|3817.98|3817.13|3817.13|3818.07|3818.07|3817.13|3817.13|0
1647251900000|2022-03-14 09:58:20|3817.45|3817.45|3817.35|3817.35|3817.45|3817.45|3817.35|3817.35|0
1647251940000|2022-03-14 09:59:00|3818.29|3818.29|3818.38|3818.38|3818.44|3818.44|3818.29|3818.29|0
1647251950000|2022-03-14 09:59:10|3818.22|3818.22|3818.11|3818.11|3818.22|3818.22|3818.11|3818.11|0
1647251960000|2022-03-14 09:59:20|3819.04|3819.04|3819.5|3819.5|3819.5|3819.5|3819.04|3819.04|0
1647251970000|2022-03-14 09:59:30|3819.48|3819.48|3819.6|3819.6|3819.6|3819.6|3819.48|3819.48|0
1647251980000|2022-03-14 09:59:40|3820.22|3820.22|3820.13|3820.13|3820.22|3820.22|3820.13|3820.13|0
1647251990000|2022-03-14 09:59:50|3820.03|3820.03|3820.03|3820.03|3820.03|3820.03|3820.03|3820.03|0
1647252000000|2022-03-14 10:00:00|3819.41|3819.41|3819.33|3819.33|3819.41|3819.41|3819.33|3819.33|0
1647252010000|2022-03-14 10:00:10|3819.02|3819.02|3819.02|3819.02|3819.02|3819.02|3819.02|3819.02|0
1647252020000|2022-03-14 10:00:20|3817.78|3817.78|3817.62|3817.62|3817.78|3817.78|3817.62|3817.62|0
1647252030000|2022-03-14 10:00:30|3817.31|3817.31|3817.78|3817.78|3817.78|3817.78|3817.31|3817.31|0
1647252040000|2022-03-14 10:00:40|3818.4|3818.4|3818.4|3818.4|3818.4|3818.4|3818.4|3818.4|0
1647252050000|2022-03-14 10:00:50|3818.28|3818.28|3817.81|3817.81|3818.28|3818.28|3817.81|3817.81|0
1647252060000|2022-03-14 10:01:00|3817.88|3817.88|3818.04|3818.04|3818.04|3818.04|3817.88|3817.88|0
1647252080000|2022-03-14 10:01:20|3817.98|3817.98|3817.98|3817.98|3817.98|3817.98|3817.98|3817.98|0
1647252100000|2022-03-14 10:01:40|3817.67|3817.67|3817.67|3817.67|3817.67|3817.67|3817.67|3817.67|0
1647252120000|2022-03-14 10:02:00|3816.58|3816.58|3817.15|3817.15|3817.15|3817.15|3816.58|3816.58|0
1647252130000|2022-03-14 10:02:10|3817.08|3817.08|3816.77|3816.77|3817.08|3817.08|3816.77|3816.77|0
1647252140000|2022-03-14 10:02:20|3816.71|3816.71|3816.82|3816.82|3817.13|3817.13|3816.42|3816.42|0
1647252150000|2022-03-14 10:02:30|3817.13|3817.13|3817.6|3817.6|3817.6|3817.6|3817.13|3817.13|0
1647252160000|2022-03-14 10:02:40|3818.53|3818.53|3818.62|3818.62|3818.62|3818.62|3818.53|3818.53|0
1647252170000|2022-03-14 10:02:50|3818.78|3818.78|3819.09|3819.09|3819.09|3819.09|3818.78|3818.78|0
1647252180000|2022-03-14 10:03:00|3818.93|3818.93|3818.93|3818.93|3818.93|3818.93|3818.93|3818.93|0
1647252190000|2022-03-14 10:03:10|3819.09|3819.09|3819.09|3819.09|3819.09|3819.09|3819.09|3819.09|0
1647252200000|2022-03-14 10:03:20|3820.02|3820.02|3820.47|3820.47|3820.47|3820.47|3820.02|3820.02|0
1647252210000|2022-03-14 10:03:30|3820.56|3820.56|3821.18|3821.18|3821.18|3821.18|3820.56|3820.56|0
1647252230000|2022-03-14 10:03:50|3821.03|3821.03|3821|3821|3821.03|3821.03|3820.87|3820.87|0
1647252240000|2022-03-14 10:04:00|3821.09|3821.09|3821.16|3821.16|3821.16|3821.16|3820.9|3820.9|0
1647252250000|2022-03-14 10:04:10|3821.79|3821.79|3822.56|3822.56|3822.56|3822.56|3821.79|3821.79|0
1647252260000|2022-03-14 10:04:20|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|0
1647252270000|2022-03-14 10:04:30|3822.13|3822.13|3822.87|3822.87|3822.87|3822.87|3821.94|3821.94|0
1647252280000|2022-03-14 10:04:40|3823|3823|3823.19|3823.19|3823.19|3823.19|3821.95|3821.95|0
1647252290000|2022-03-14 10:04:50|3823.5|3823.5|3824.43|3824.43|3824.43|3824.43|3823.5|3823.5|0
1647252300000|2022-03-14 10:05:00|3824.35|3824.35|3823.04|3823.04|3824.44|3824.44|3823.04|3823.04|0
1647252310000|2022-03-14 10:05:10|3823.98|3823.98|3822.84|3822.84|3824.4|3824.4|3822.53|3822.53|0
1647252320000|2022-03-14 10:05:20|3823.47|3823.47|3822.72|3822.72|3824.4|3824.4|3822.72|3822.72|0
1647252330000|2022-03-14 10:05:30|3823.04|3823.04|3823.19|3823.19|3823.19|3823.19|3823.04|3823.04|0
1647252350000|2022-03-14 10:05:50|3821.95|3821.95|3821.85|3821.85|3821.95|3821.95|3821.32|3821.32|0
1647252360000|2022-03-14 10:06:00|3822.79|3822.79|3822.6|3822.6|3823.1|3823.1|3822.6|3822.6|0
1647252370000|2022-03-14 10:06:10|3822.62|3822.62|3822.49|3822.49|3822.65|3822.65|3822.49|3822.49|0
1647252380000|2022-03-14 10:06:20|3822.45|3822.45|3822.45|3822.45|3822.45|3822.45|3822.45|3822.45|0
1647252400000|2022-03-14 10:06:40|3822.63|3822.63|3822.73|3822.73|3822.75|3822.75|3822.63|3822.63|0
1647252420000|2022-03-14 10:07:00|3822.67|3822.67|3822.98|3822.98|3822.98|3822.98|3822.67|3822.67|0
1647252430000|2022-03-14 10:07:10|3822.86|3822.86|3822.96|3822.96|3823.42|3823.42|3822.86|3822.86|0
1647252440000|2022-03-14 10:07:20|3822.03|3822.03|3822.03|3822.03|3822.03|3822.03|3822.03|3822.03|0
1647252450000|2022-03-14 10:07:30|3821.93|3821.93|3821.78|3821.78|3821.93|3821.93|3821.78|3821.78|0
1647252460000|2022-03-14 10:07:40|3822.71|3822.71|3823.02|3823.02|3823.02|3823.02|3822.71|3822.71|0
1647252470000|2022-03-14 10:07:50|3822.37|3822.37|3821.44|3821.44|3822.37|3822.37|3821.44|3821.44|0
1647252480000|2022-03-14 10:08:00|3821.04|3821.04|3820.18|3820.18|3821.11|3821.11|3820.18|3820.18|0
1647252490000|2022-03-14 10:08:10|3819.56|3819.56|3819.59|3819.59|3819.72|3819.72|3818.66|3818.66|0
1647252500000|2022-03-14 10:08:20|3819.9|3819.9|3819.04|3819.04|3819.9|3819.9|3819.04|3819.04|0
1647252510000|2022-03-14 10:08:30|3819.36|3819.36|3819.04|3819.04|3819.67|3819.67|3819.04|3819.04|0
1647252530000|2022-03-14 10:08:50|3818.95|3818.95|3816.81|3816.81|3818.95|3818.95|3815.88|3815.88|0
1647252540000|2022-03-14 10:09:00|3817.12|3817.12|3815.56|3815.56|3817.74|3817.74|3815.56|3815.56|0
1647252550000|2022-03-14 10:09:10|3815.87|3815.87|3816.6|3816.6|3816.97|3816.97|3815.87|3815.87|0
1647252560000|2022-03-14 10:09:20|3817.22|3817.22|3817.54|3817.54|3817.54|3817.54|3817.22|3817.22|0
1647252570000|2022-03-14 10:09:30|3817.58|3817.58|3817.58|3817.58|3817.58|3817.58|3817.58|3817.58|0
1647252580000|2022-03-14 10:09:40|3816.65|3816.65|3816.09|3816.09|3816.65|3816.65|3816.09|3816.09|0
1647252590000|2022-03-14 10:09:50|3816.25|3816.25|3816.4|3816.4|3816.4|3816.4|3816.25|3816.25|0
1647252610000|2022-03-14 10:10:10|3816.32|3816.32|3814.34|3814.34|3816.32|3816.32|3814.34|3814.34|0
1647252620000|2022-03-14 10:10:20|3814.25|3814.25|3815.15|3815.15|3815.24|3815.24|3813.94|3813.94|0
1647252630000|2022-03-14 10:10:30|3815.24|3815.24|3813.56|3813.56|3815.24|3815.24|3813|3813|0
1647252640000|2022-03-14 10:10:40|3813.65|3813.65|3814.4|3814.4|3814.4|3814.4|3812.65|3812.65|0
1647252650000|2022-03-14 10:10:50|3814.71|3814.71|3814.87|3814.87|3815.07|3815.07|3814.71|3814.71|0
1647252660000|2022-03-14 10:11:00|3814.13|3814.13|3814.4|3814.4|3814.4|3814.4|3814.09|3814.09|0
1647252670000|2022-03-14 10:11:10|3814.56|3814.56|3813.55|3813.55|3814.58|3814.58|3813.43|3813.43|0
1647252680000|2022-03-14 10:11:20|3813.47|3813.47|3813.47|3813.47|3813.47|3813.47|3813.47|3813.47|0
1647252690000|2022-03-14 10:11:30|3813.39|3813.39|3813.02|3813.02|3813.6|3813.6|3813.02|3813.02|0
1647252700000|2022-03-14 10:11:40|3813.05|3813.05|3812.7|3812.7|3813.05|3813.05|3812.7|3812.7|0
1647252710000|2022-03-14 10:11:50|3812.36|3812.36|3811.44|3811.44|3813.03|3813.03|3811.44|3811.44|0
1647252720000|2022-03-14 10:12:00|3811.4|3811.4|3809.95|3809.95|3811.4|3811.4|3809.92|3809.92|0
1647252730000|2022-03-14 10:12:10|3809.91|3809.91|3810.09|3810.09|3810.09|3810.09|3809.91|3809.91|0
1647252740000|2022-03-14 10:12:20|3810.13|3810.13|3810.13|3810.13|3810.13|3810.13|3810.13|3810.13|0
1647252750000|2022-03-14 10:12:30|3810.22|3810.22|3810.13|3810.13|3810.22|3810.22|3810.13|3810.13|0
1647252760000|2022-03-14 10:12:40|3810.44|3810.44|3810.54|3810.54|3810.85|3810.85|3810.44|3810.44|0
1647252770000|2022-03-14 10:12:50|3810.5|3810.5|3809.72|3809.72|3810.57|3810.57|3809.41|3809.41|0
1647252780000|2022-03-14 10:13:00|3809.82|3809.82|3809.69|3809.69|3809.82|3809.82|3809.6|3809.6|0
1647252790000|2022-03-14 10:13:10|3809.78|3809.78|3809.4|3809.4|3809.78|3809.78|3809.4|3809.4|0
1647252800000|2022-03-14 10:13:20|3809.24|3809.24|3809|3809|3809.24|3809.24|3809|3809|0
1647252810000|2022-03-14 10:13:30|3808.99|3808.99|3808.49|3808.49|3808.99|3808.99|3808.49|3808.49|0
1647252820000|2022-03-14 10:13:40|3808.18|3808.18|3808.14|3808.14|3808.18|3808.18|3808.14|3808.14|0
1647252830000|2022-03-14 10:13:50|3808.76|3808.76|3808.99|3808.99|3809.03|3809.03|3808.72|3808.72|0
1647252840000|2022-03-14 10:14:00|3808.68|3808.68|3808.22|3808.22|3808.93|3808.93|3808.22|3808.22|0
1647252850000|2022-03-14 10:14:10|3808.53|3808.53|3808.53|3808.53|3808.62|3808.62|3808.53|3808.53|0
1647252860000|2022-03-14 10:14:20|3808.84|3808.84|3809.19|3809.19|3809.19|3809.19|3808.84|3808.84|0
1647252880000|2022-03-14 10:14:40|3809.28|3809.28|3808.97|3808.97|3809.28|3809.28|3808.97|3808.97|0
1647252890000|2022-03-14 10:14:50|3808.88|3808.88|3809.5|3809.5|3809.81|3809.81|3808.88|3808.88|0
1647252900000|2022-03-14 10:15:00|3809.81|3809.81|3809.81|3809.81|3809.81|3809.81|3809.81|3809.81|0
1647252920000|2022-03-14 10:15:20|3810.74|3810.74|3809.81|3809.81|3811.06|3811.06|3809.81|3809.81|0
1647252930000|2022-03-14 10:15:30|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|0
1647252940000|2022-03-14 10:15:40|3810.8|3810.8|3811.31|3811.31|3811.31|3811.31|3810.8|3810.8|0
1647252950000|2022-03-14 10:15:50|3811.46|3811.46|3811.7|3811.7|3811.7|3811.7|3811.46|3811.46|0
1647252960000|2022-03-14 10:16:00|3812.15|3812.15|3813.17|3813.17|3813.48|3813.48|3812.15|3812.15|0
1647252970000|2022-03-14 10:16:10|3812.89|3812.89|3812.89|3812.89|3812.89|3812.89|3812.89|3812.89|0
1647252980000|2022-03-14 10:16:20|3812.27|3812.27|3810.84|3810.84|3812.27|3812.27|3810.71|3810.71|0
1647252990000|2022-03-14 10:16:30|3811.12|3811.12|3811.12|3811.12|3811.12|3811.12|3811.12|3811.12|0
1647253000000|2022-03-14 10:16:40|3811.27|3811.27|3811.27|3811.27|3811.27|3811.27|3811.27|3811.27|0
1647253010000|2022-03-14 10:16:50|3811.58|3811.58|3812.42|3812.42|3812.54|3812.54|3811.58|3811.58|0
1647253030000|2022-03-14 10:17:10|3812.23|3812.23|3812.48|3812.48|3812.48|3812.48|3811.86|3811.86|0
1647253040000|2022-03-14 10:17:20|3812.11|3812.11|3812.2|3812.2|3812.2|3812.2|3812.11|3812.11|0
1647253050000|2022-03-14 10:17:30|3812.28|3812.28|3812.37|3812.37|3812.37|3812.37|3812.28|3812.28|0
1647253060000|2022-03-14 10:17:40|3812.52|3812.52|3812.7|3812.7|3812.7|3812.7|3812.52|3812.52|0
1647253070000|2022-03-14 10:17:50|3812.62|3812.62|3812.5|3812.5|3812.62|3812.62|3812.31|3812.31|0
1647253080000|2022-03-14 10:18:00|3812.32|3812.32|3812.36|3812.36|3812.46|3812.46|3812.14|3812.14|0
1647253090000|2022-03-14 10:18:10|3812.05|3812.05|3811.43|3811.43|3812.05|3812.05|3811.43|3811.43|0
1647253100000|2022-03-14 10:18:20|3810.97|3810.97|3811.28|3811.28|3811.28|3811.28|3810.97|3810.97|0
1647253120000|2022-03-14 10:18:40|3811.09|3811.09|3811.09|3811.09|3811.09|3811.09|3811.09|3811.09|0
1647253130000|2022-03-14 10:18:50|3811.03|3811.03|3810.73|3810.73|3811.03|3811.03|3810.73|3810.73|0
1647253140000|2022-03-14 10:19:00|3810.55|3810.55|3810.55|3810.55|3811.17|3811.17|3810.55|3810.55|0
1647253150000|2022-03-14 10:19:10|3810.39|3810.39|3809.79|3809.79|3810.42|3810.42|3809.79|3809.79|0
1647253160000|2022-03-14 10:19:20|3809.82|3809.82|3809.97|3809.97|3809.97|3809.97|3809.82|3809.82|0
1647253170000|2022-03-14 10:19:30|3810.06|3810.06|3810.2|3810.2|3810.2|3810.2|3810.06|3810.06|0
1647253180000|2022-03-14 10:19:40|3810.51|3810.51|3810.51|3810.51|3810.51|3810.51|3810.51|3810.51|0
1647253200000|2022-03-14 10:20:00|3810.36|3810.36|3810.45|3810.45|3810.45|3810.45|3810.36|3810.36|0
1647253220000|2022-03-14 10:20:20|3810.41|3810.41|3810.41|3810.41|3810.41|3810.41|3810.41|3810.41|0
1647253230000|2022-03-14 10:20:30|3809.47|3809.47|3808.85|3808.85|3809.47|3809.47|3808.85|3808.85|0
1647253240000|2022-03-14 10:20:40|3809.16|3809.16|3809.22|3809.22|3809.22|3809.22|3809.16|3809.16|0
1647253250000|2022-03-14 10:20:50|3809.13|3809.13|3809.1|3809.1|3809.13|3809.13|3809.1|3809.1|0
1647253260000|2022-03-14 10:21:00|3808.79|3808.79|3809.1|3809.1|3809.1|3809.1|3808.79|3808.79|0
1647253270000|2022-03-14 10:21:10|3808.95|3808.95|3808.95|3808.95|3808.95|3808.95|3808.95|3808.95|0
1647253310000|2022-03-14 10:21:50|3809.26|3809.26|3809.64|3809.64|3809.64|3809.64|3809.26|3809.26|0
1647253320000|2022-03-14 10:22:00|3809.52|3809.52|3809.66|3809.66|3809.66|3809.66|3809.35|3809.35|0
1647253330000|2022-03-14 10:22:10|3809.83|3809.83|3809.83|3809.83|3809.83|3809.83|3809.83|3809.83|0
1647253340000|2022-03-14 10:22:20|3807.66|3807.66|3807.03|3807.03|3807.66|3807.66|3807.03|3807.03|0
1647253360000|2022-03-14 10:22:40|3806.72|3806.72|3806.27|3806.27|3806.72|3806.72|3806.27|3806.27|0
1647253370000|2022-03-14 10:22:50|3806.42|3806.42|3806.62|3806.62|3806.62|3806.62|3806.42|3806.42|0
1647253380000|2022-03-14 10:23:00|3807.55|3807.55|3806.93|3806.93|3807.55|3807.55|3806.93|3806.93|0
1647253390000|2022-03-14 10:23:10|3806.75|3806.75|3806.44|3806.44|3806.75|3806.75|3806.44|3806.44|0
1647253400000|2022-03-14 10:23:20|3806.53|3806.53|3807.16|3807.16|3807.16|3807.16|3806.53|3806.53|0
1647253410000|2022-03-14 10:23:30|3806.22|3806.22|3806.22|3806.22|3806.22|3806.22|3806.22|3806.22|0
1647253420000|2022-03-14 10:23:40|3806.53|3806.53|3805.91|3805.91|3806.53|3806.53|3805.91|3805.91|0
1647253430000|2022-03-14 10:23:50|3805.85|3805.85|3806.14|3806.14|3806.14|3806.14|3804.9|3804.9|0
1647253440000|2022-03-14 10:24:00|3805.84|3805.84|3805.52|3805.52|3805.84|3805.84|3805.52|3805.52|0
1647253450000|2022-03-14 10:24:10|3805.7|3805.7|3805.08|3805.08|3805.7|3805.7|3805.08|3805.08|0
1647253460000|2022-03-14 10:24:20|3805.27|3805.27|3805.27|3805.27|3805.27|3805.27|3805.27|3805.27|0
1647253470000|2022-03-14 10:24:30|3805.08|3805.08|3804.89|3804.89|3805.08|3805.08|3804.89|3804.89|0
1647253480000|2022-03-14 10:24:40|3805.52|3805.52|3805.53|3805.53|3805.99|3805.99|3805.31|3805.31|0
1647253490000|2022-03-14 10:24:50|3805.68|3805.68|3807.58|3807.58|3807.64|3807.64|3805.68|3805.68|0
1647253500000|2022-03-14 10:25:00|3807.46|3807.46|3807.46|3807.46|3807.46|3807.46|3807.46|3807.46|0
1647253520000|2022-03-14 10:25:20|3805.75|3805.75|3805.6|3805.6|3805.75|3805.75|3805.6|3805.6|0
1647253530000|2022-03-14 10:25:30|3806.06|3806.06|3806.06|3806.06|3806.06|3806.06|3806.06|3806.06|0
1647253540000|2022-03-14 10:25:40|3805.6|3805.6|3805.39|3805.39|3805.6|3805.6|3805.39|3805.39|0
1647253550000|2022-03-14 10:25:50|3805.26|3805.26|3804.07|3804.07|3805.36|3805.36|3804.02|3804.02|0
1647253560000|2022-03-14 10:26:00|3803.95|3803.95|3804.35|3804.35|3804.35|3804.35|3803.42|3803.42|0
1647253580000|2022-03-14 10:26:20|3803.73|3803.73|3803.73|3803.73|3803.73|3803.73|3803.73|3803.73|0
1647253590000|2022-03-14 10:26:30|3803.49|3803.49|3803.61|3803.61|3803.61|3803.61|3803.49|3803.49|0
1647253600000|2022-03-14 10:26:40|3803.57|3803.57|3803.21|3803.21|3803.57|3803.57|3803.21|3803.21|0
1647253610000|2022-03-14 10:26:50|3803.17|3803.17|3804.26|3804.26|3804.26|3804.26|3803.17|3803.17|0
1647253620000|2022-03-14 10:27:00|3804.57|3804.57|3804.78|3804.78|3804.78|3804.78|3804.57|3804.57|0
1647253630000|2022-03-14 10:27:10|3804.82|3804.82|3804.32|3804.32|3804.94|3804.94|3804.32|3804.32|0
1647253640000|2022-03-14 10:27:20|3804.51|3804.51|3804.51|3804.51|3804.51|3804.51|3804.51|3804.51|0
1647253650000|2022-03-14 10:27:30|3804.6|3804.6|3805.22|3805.22|3805.22|3805.22|3804.6|3804.6|0
1647253660000|2022-03-14 10:27:40|3803.98|3803.98|3803.98|3803.98|3803.98|3803.98|3803.98|3803.98|0
1647253670000|2022-03-14 10:27:50|3803.21|3803.21|3803.24|3803.24|3803.67|3803.67|3803.21|3803.21|0
1647253680000|2022-03-14 10:28:00|3802.32|3802.32|3802.16|3802.16|3802.47|3802.47|3802.01|3802.01|0
1647253690000|2022-03-14 10:28:10|3802.31|3802.31|3801.23|3801.23|3802.31|3802.31|3801.23|3801.23|0
1647253700000|2022-03-14 10:28:20|3800.3|3800.3|3799.24|3799.24|3800.3|3800.3|3799.24|3799.24|0
1647253710000|2022-03-14 10:28:30|3799.15|3799.15|3799.72|3799.72|3799.72|3799.72|3799.06|3799.06|0
1647253720000|2022-03-14 10:28:40|3799.1|3799.1|3799.06|3799.06|3799.1|3799.1|3799.06|3799.06|0
1647253730000|2022-03-14 10:28:50|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|0
1647253740000|2022-03-14 10:29:00|3798.77|3798.77|3798.31|3798.31|3798.77|3798.77|3798.31|3798.31|0
1647253750000|2022-03-14 10:29:10|3798.62|3798.62|3798.31|3798.31|3798.62|3798.62|3798.31|3798.31|0
1647253770000|2022-03-14 10:29:30|3799.24|3799.24|3799.86|3799.86|3799.86|3799.86|3799.24|3799.24|0
1647253780000|2022-03-14 10:29:40|3799.55|3799.55|3799.55|3799.55|3799.55|3799.55|3799.55|3799.55|0
1647253800000|2022-03-14 10:30:00|3799.4|3799.4|3800.08|3800.08|3800.08|3800.08|3798.78|3798.78|0
1647253810000|2022-03-14 10:30:10|3800.17|3800.17|3800.19|3800.19|3800.25|3800.25|3800.17|3800.17|0
1647253820000|2022-03-14 10:30:20|3800.32|3800.32|3800.36|3800.36|3800.36|3800.36|3800.32|3800.32|0
1647253830000|2022-03-14 10:30:30|3801.29|3801.29|3801.97|3801.97|3801.97|3801.97|3801.29|3801.29|0
1647253840000|2022-03-14 10:30:40|3802.06|3802.06|3802.33|3802.33|3803.11|3803.11|3801.71|3801.71|0
1647253850000|2022-03-14 10:30:50|3802.51|3802.51|3802.95|3802.95|3802.95|3802.95|3802.51|3802.51|0
1647253860000|2022-03-14 10:31:00|3802.86|3802.86|3804.97|3804.97|3804.97|3804.97|3802.86|3802.86|0
1647253870000|2022-03-14 10:31:10|3804.66|3804.66|3804.66|3804.66|3804.66|3804.66|3804.66|3804.66|0
1647253880000|2022-03-14 10:31:20|3804.97|3804.97|3805.99|3805.99|3805.99|3805.99|3804.97|3804.97|0
1647253890000|2022-03-14 10:31:30|3806.93|3806.93|3808.01|3808.01|3808.01|3808.01|3806.93|3806.93|0
1647253900000|2022-03-14 10:31:40|3807.98|3807.98|3807.99|3807.99|3807.99|3807.99|3807.98|3807.98|0
1647253910000|2022-03-14 10:31:50|3808.46|3808.46|3807.37|3807.37|3808.77|3808.77|3807.37|3807.37|0
1647253920000|2022-03-14 10:32:00|3807.24|3807.24|3806.62|3806.62|3807.24|3807.24|3806.62|3806.62|0
1647253930000|2022-03-14 10:32:10|3805.07|3805.07|3804.91|3804.91|3805.07|3805.07|3804.91|3804.91|0
1647253940000|2022-03-14 10:32:20|3804.86|3804.86|3804.77|3804.77|3804.86|3804.86|3804.77|3804.77|0
1647253950000|2022-03-14 10:32:30|3804.82|3804.82|3803.62|3803.62|3804.82|3804.82|3803.62|3803.62|0
1647253960000|2022-03-14 10:32:40|3802.99|3802.99|3803.6|3803.6|3803.6|3803.6|3802.99|3802.99|0
1647253970000|2022-03-14 10:32:50|3803.76|3803.76|3803.76|3803.76|3803.76|3803.76|3803.76|3803.76|0
1647253980000|2022-03-14 10:33:00|3804.07|3804.07|3805.3|3805.3|3805.3|3805.3|3804.07|3804.07|0
1647254000000|2022-03-14 10:33:20|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|0
1647254010000|2022-03-14 10:33:30|3804.36|3804.36|3803.53|3803.53|3804.36|3804.36|3803.53|3803.53|0
1647254030000|2022-03-14 10:33:50|3802.59|3802.59|3801.04|3801.04|3802.59|3802.59|3800.42|3800.42|0
1647254040000|2022-03-14 10:34:00|3801.2|3801.2|3800.83|3800.83|3801.2|3801.2|3800.83|3800.83|0
1647254050000|2022-03-14 10:34:10|3800.92|3800.92|3800.46|3800.46|3800.92|3800.92|3800.46|3800.46|0
1647254060000|2022-03-14 10:34:20|3800.76|3800.76|3800.76|3800.76|3800.76|3800.76|3800.76|3800.76|0
1647254070000|2022-03-14 10:34:30|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|0
1647254080000|2022-03-14 10:34:40|3801.7|3801.7|3801.7|3801.7|3801.7|3801.7|3801.7|3801.7|0
1647254110000|2022-03-14 10:35:10|3801.39|3801.39|3801.3|3801.3|3801.39|3801.39|3801.3|3801.3|0
1647254120000|2022-03-14 10:35:20|3801.61|3801.61|3801.92|3801.92|3801.92|3801.92|3801.3|3801.3|0
1647254130000|2022-03-14 10:35:30|3801.82|3801.82|3802.61|3802.61|3802.73|3802.73|3801.8|3801.8|0
1647254140000|2022-03-14 10:35:40|3801.67|3801.67|3801.67|3801.67|3801.67|3801.67|3801.67|3801.67|0
1647254150000|2022-03-14 10:35:50|3801.99|3801.99|3801.52|3801.52|3801.99|3801.99|3801.52|3801.52|0
1647254190000|2022-03-14 10:36:30|3801.83|3801.83|3802.49|3802.49|3802.57|3802.57|3801.83|3801.83|0
1647254200000|2022-03-14 10:36:40|3802.34|3802.34|3802.34|3802.34|3802.34|3802.34|3802.34|3802.34|0
1647254210000|2022-03-14 10:36:50|3803.27|3803.27|3803.27|3803.27|3803.27|3803.27|3803.27|3803.27|0
1647254220000|2022-03-14 10:37:00|3803.58|3803.58|3803.68|3803.68|3803.68|3803.68|3803.58|3803.58|0
1647254230000|2022-03-14 10:37:10|3804.61|3804.61|3804.61|3804.61|3804.7|3804.7|3804.61|3804.61|0
1647254240000|2022-03-14 10:37:20|3805.23|3805.23|3806|3806|3806|3806|3805.23|3805.23|0
1647254250000|2022-03-14 10:37:30|3805.85|3805.85|3804.91|3804.91|3805.85|3805.85|3804.91|3804.91|0
1647254260000|2022-03-14 10:37:40|3805.01|3805.01|3806.75|3806.75|3806.75|3806.75|3805.01|3805.01|0
1647254270000|2022-03-14 10:37:50|3807.06|3807.06|3807.15|3807.15|3807.15|3807.15|3807.06|3807.06|0
1647254280000|2022-03-14 10:38:00|3807.31|3807.31|3807.54|3807.54|3807.63|3807.63|3807.31|3807.31|0
1647254290000|2022-03-14 10:38:10|3808|3808|3808|3808|3808|3808|3807.84|3807.84|0
1647254300000|2022-03-14 10:38:20|3807.95|3807.95|3807.95|3807.95|3807.95|3807.95|3807.95|3807.95|0
1647254310000|2022-03-14 10:38:30|3807.99|3807.99|3807.68|3807.68|3807.99|3807.99|3807.68|3807.68|0
1647254320000|2022-03-14 10:38:40|3805.82|3805.82|3805.82|3805.82|3805.82|3805.82|3805.82|3805.82|0
1647254330000|2022-03-14 10:38:50|3805.51|3805.51|3805.2|3805.2|3805.51|3805.51|3805.2|3805.2|0
1647254340000|2022-03-14 10:39:00|3805.04|3805.04|3802.65|3802.65|3805.13|3805.13|3802.65|3802.65|0
1647254350000|2022-03-14 10:39:10|3803.58|3803.58|3803.89|3803.89|3803.89|3803.89|3803.58|3803.58|0
1647254360000|2022-03-14 10:39:20|3803.95|3803.95|3803.95|3803.95|3803.95|3803.95|3803.95|3803.95|0
1647254380000|2022-03-14 10:39:40|3804.11|3804.11|3804.73|3804.73|3804.73|3804.73|3804.11|3804.11|0
1647254390000|2022-03-14 10:39:50|3805.35|3805.35|3804.42|3804.42|3805.35|3805.35|3804.42|3804.42|0
1647254400000|2022-03-14 10:40:00|3804.11|3804.11|3804.11|3804.11|3804.11|3804.11|3804.11|3804.11|0
1647254420000|2022-03-14 10:40:20|3803.17|3803.17|3802.65|3802.65|3803.27|3803.27|3802.65|3802.65|0
1647254430000|2022-03-14 10:40:30|3802.34|3802.34|3802.02|3802.02|3802.34|3802.34|3801.71|3801.71|0
1647254440000|2022-03-14 10:40:40|3802.18|3802.18|3802.3|3802.3|3802.3|3802.3|3802.18|3802.18|0
1647254450000|2022-03-14 10:40:50|3802.33|3802.33|3802.02|3802.02|3802.33|3802.33|3802.02|3802.02|0
1647254460000|2022-03-14 10:41:00|3801.86|3801.86|3802.79|3802.79|3802.79|3802.79|3801.86|3801.86|0
1647254470000|2022-03-14 10:41:10|3802.89|3802.89|3802.89|3802.89|3802.89|3802.89|3802.89|3802.89|0
1647254480000|2022-03-14 10:41:20|3802.71|3802.71|3802.71|3802.71|3802.71|3802.71|3802.71|3802.71|0
1647254490000|2022-03-14 10:41:30|3802.09|3802.09|3802.09|3802.09|3802.09|3802.09|3802.09|3802.09|0
1647254500000|2022-03-14 10:41:40|3801.78|3801.78|3802.43|3802.43|3802.43|3802.43|3801.19|3801.19|0
1647254520000|2022-03-14 10:42:00|3803.05|3803.05|3802.12|3802.12|3803.05|3803.05|3802.12|3802.12|0
1647254540000|2022-03-14 10:42:20|3802.14|3802.14|3801.5|3801.5|3802.14|3802.14|3801.5|3801.5|0
1647254550000|2022-03-14 10:42:30|3801.96|3801.96|3801.81|3801.81|3801.96|3801.96|3801.81|3801.81|0
1647254570000|2022-03-14 10:42:50|3801.65|3801.65|3801.34|3801.34|3801.65|3801.65|3801.34|3801.34|0
1647254580000|2022-03-14 10:43:00|3801.44|3801.44|3801.44|3801.44|3801.44|3801.44|3801.44|3801.44|0
1647254590000|2022-03-14 10:43:10|3801.75|3801.75|3801.38|3801.38|3801.75|3801.75|3801.38|3801.38|0
1647254600000|2022-03-14 10:43:20|3801.07|3801.07|3799.82|3799.82|3801.07|3801.07|3799.82|3799.82|0
1647254610000|2022-03-14 10:43:30|3799.98|3799.98|3799.98|3799.98|3799.98|3799.98|3799.98|3799.98|0
1647254620000|2022-03-14 10:43:40|3800.13|3800.13|3800.13|3800.13|3800.13|3800.13|3800.13|3800.13|0
1647254630000|2022-03-14 10:43:50|3800.05|3800.05|3799.91|3799.91|3800.05|3800.05|3799.91|3799.91|0
1647254640000|2022-03-14 10:44:00|3800.01|3800.01|3800.01|3800.01|3800.01|3800.01|3800.01|3800.01|0
1647254660000|2022-03-14 10:44:20|3799.7|3799.7|3799.7|3799.7|3799.7|3799.7|3799.7|3799.7|0
1647254670000|2022-03-14 10:44:30|3800.32|3800.32|3799.72|3799.72|3800.32|3800.32|3799.72|3799.72|0
1647254680000|2022-03-14 10:44:40|3799.9|3799.9|3800.08|3800.08|3800.08|3800.08|3799.9|3799.9|0
1647254700000|2022-03-14 10:45:00|3800.17|3800.17|3800.17|3800.17|3800.17|3800.17|3800.17|3800.17|0
1647254710000|2022-03-14 10:45:10|3800.02|3800.02|3800.2|3800.2|3800.51|3800.51|3800.02|3800.02|0
1647254720000|2022-03-14 10:45:20|3800.08|3800.08|3800.71|3800.71|3800.71|3800.71|3800.08|3800.08|0
1647254730000|2022-03-14 10:45:30|3800.08|3800.08|3799.77|3799.77|3800.08|3800.08|3799.77|3799.77|0
1647254740000|2022-03-14 10:45:40|3799.46|3799.46|3799.46|3799.46|3799.46|3799.46|3799.46|3799.46|0
1647254750000|2022-03-14 10:45:50|3798.53|3798.53|3798.22|3798.22|3798.53|3798.53|3798.22|3798.22|0
1647254770000|2022-03-14 10:46:10|3797.6|3797.6|3798.06|3798.06|3798.06|3798.06|3797.6|3797.6|0
1647254800000|2022-03-14 10:46:40|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|0
1647254810000|2022-03-14 10:46:50|3797.91|3797.91|3797.5|3797.5|3797.91|3797.91|3797.5|3797.5|0
1647254820000|2022-03-14 10:47:00|3797.55|3797.55|3797.24|3797.24|3797.55|3797.55|3797.24|3797.24|0
1647254830000|2022-03-14 10:47:10|3797.39|3797.39|3797.39|3797.39|3797.39|3797.39|3797.39|3797.39|0
1647254850000|2022-03-14 10:47:30|3797.08|3797.08|3797.08|3797.08|3797.08|3797.08|3797.08|3797.08|0
1647254860000|2022-03-14 10:47:40|3796.77|3796.77|3797.08|3797.08|3797.08|3797.08|3796.77|3796.77|0
1647254870000|2022-03-14 10:47:50|3797.7|3797.7|3797.7|3797.7|3797.7|3797.7|3797.7|3797.7|0
1647254880000|2022-03-14 10:48:00|3798.95|3798.95|3798.95|3798.95|3798.95|3798.95|3798.95|3798.95|0
1647254890000|2022-03-14 10:48:10|3798.76|3798.76|3798.28|3798.28|3798.76|3798.76|3798.28|3798.28|0
1647254900000|2022-03-14 10:48:20|3798.44|3798.44|3798.93|3798.93|3798.93|3798.93|3798.44|3798.44|0
1647254920000|2022-03-14 10:48:40|3798.82|3798.82|3798.82|3798.82|3798.82|3798.82|3798.82|3798.82|0
1647254930000|2022-03-14 10:48:50|3798.51|3798.51|3798.51|3798.51|3798.51|3798.51|3798.51|3798.51|0
1647254950000|2022-03-14 10:49:10|3798.6|3798.6|3798.6|3798.6|3798.6|3798.6|3798.6|3798.6|0
1647254960000|2022-03-14 10:49:20|3800.15|3800.15|3800|3800|3800.15|3800.15|3800|3800|0
1647254970000|2022-03-14 10:49:30|3799.9|3799.9|3799.28|3799.28|3799.9|3799.9|3799.28|3799.28|0
1647254980000|2022-03-14 10:49:40|3799.44|3799.44|3799.12|3799.12|3799.44|3799.44|3799.12|3799.12|0
1647255000000|2022-03-14 10:50:00|3799.18|3799.18|3799.18|3799.18|3799.18|3799.18|3799.18|3799.18|0
1647255030000|2022-03-14 10:50:30|3799.81|3799.81|3800.55|3800.55|3800.55|3800.55|3799.81|3799.81|0
1647255040000|2022-03-14 10:50:40|3800.64|3800.64|3799.5|3799.5|3800.64|3800.64|3799.5|3799.5|0
1647255050000|2022-03-14 10:50:50|3799.19|3799.19|3799.19|3799.19|3799.19|3799.19|3799.19|3799.19|0
1647255060000|2022-03-14 10:51:00|3799.22|3799.22|3799.19|3799.19|3799.22|3799.22|3799.19|3799.19|0
1647255070000|2022-03-14 10:51:10|3798.57|3798.57|3798.57|3798.57|3798.57|3798.57|3798.57|3798.57|0
1647255090000|2022-03-14 10:51:30|3798.42|3798.42|3798.42|3798.42|3798.42|3798.42|3798.42|3798.42|0
1647255100000|2022-03-14 10:51:40|3798.14|3798.14|3798.14|3798.14|3798.14|3798.14|3798.14|3798.14|0
1647255110000|2022-03-14 10:51:50|3797.83|3797.83|3798.29|3798.29|3798.45|3798.45|3797.83|3797.83|0
1647255120000|2022-03-14 10:52:00|3798.91|3798.91|3798.91|3798.91|3798.91|3798.91|3798.91|3798.91|0
1647255140000|2022-03-14 10:52:20|3798.29|3798.29|3798.39|3798.39|3798.45|3798.45|3798.29|3798.29|0
1647255150000|2022-03-14 10:52:30|3797.77|3797.77|3797.77|3797.77|3797.77|3797.77|3797.77|3797.77|0
1647255160000|2022-03-14 10:52:40|3798.08|3798.08|3798.21|3798.21|3798.26|3798.26|3798.08|3798.08|0
1647255170000|2022-03-14 10:52:50|3798.84|3798.84|3798.93|3798.93|3798.93|3798.93|3798.84|3798.84|0
1647255180000|2022-03-14 10:53:00|3799.08|3799.08|3799.55|3799.55|3799.55|3799.55|3799.08|3799.08|0
1647255190000|2022-03-14 10:53:10|3798.93|3798.93|3799.3|3799.3|3799.3|3799.3|3798.93|3798.93|0
1647255200000|2022-03-14 10:53:20|3799.14|3799.14|3799.14|3799.14|3799.14|3799.14|3799.14|3799.14|0
1647255210000|2022-03-14 10:53:30|3798.21|3798.21|3797.9|3797.9|3798.21|3798.21|3797.9|3797.9|0
1647255220000|2022-03-14 10:53:40|3797.92|3797.92|3798.57|3798.57|3798.57|3798.57|3797.92|3797.92|0
1647255230000|2022-03-14 10:53:50|3798.88|3798.88|3799.03|3799.03|3799.03|3799.03|3798.88|3798.88|0
1647255240000|2022-03-14 10:54:00|3798.72|3798.72|3798.26|3798.26|3798.72|3798.72|3798.26|3798.26|0
1647255250000|2022-03-14 10:54:10|3798.57|3798.57|3798.41|3798.41|3799.04|3799.04|3798.41|3798.41|0
1647255260000|2022-03-14 10:54:20|3797.95|3797.95|3797.95|3797.95|3797.95|3797.95|3797.95|3797.95|0
1647255270000|2022-03-14 10:54:30|3798.57|3798.57|3798.57|3798.57|3798.57|3798.57|3798.57|3798.57|0
1647255290000|2022-03-14 10:54:50|3798.88|3798.88|3799.04|3799.04|3799.19|3799.19|3798.88|3798.88|0
1647255300000|2022-03-14 10:55:00|3798.73|3798.73|3798.57|3798.57|3798.88|3798.88|3798.57|3798.57|0
1647255310000|2022-03-14 10:55:10|3798.26|3798.26|3798.26|3798.26|3798.26|3798.26|3798.26|3798.26|0
1647255320000|2022-03-14 10:55:20|3797.8|3797.8|3797.14|3797.14|3797.8|3797.8|3797.14|3797.14|0
1647255340000|2022-03-14 10:55:40|3796.98|3796.98|3796.83|3796.83|3796.98|3796.98|3796.83|3796.83|0
1647255350000|2022-03-14 10:55:50|3796.98|3796.98|3796.98|3796.98|3797.14|3797.14|3796.98|3796.98|0
1647255360000|2022-03-14 10:56:00|3797.04|3797.04|3797.04|3797.04|3797.13|3797.13|3797.04|3797.04|0
1647255380000|2022-03-14 10:56:20|3796.73|3796.73|3796.73|3796.73|3796.73|3796.73|3796.73|3796.73|0
1647255390000|2022-03-14 10:56:30|3797.66|3797.66|3797.97|3797.97|3797.97|3797.97|3797.66|3797.66|0
1647255400000|2022-03-14 10:56:40|3797.66|3797.66|3797.66|3797.66|3797.66|3797.66|3797.66|3797.66|0
1647255410000|2022-03-14 10:56:50|3797.97|3797.97|3797.97|3797.97|3797.97|3797.97|3797.97|3797.97|0
1647255420000|2022-03-14 10:57:00|3798.02|3798.02|3797.99|3797.99|3798.3|3798.3|3797.99|3797.99|0
1647255430000|2022-03-14 10:57:10|3797.81|3797.81|3797.81|3797.81|3797.81|3797.81|3797.81|3797.81|0
1647255440000|2022-03-14 10:57:20|3798.12|3798.12|3798.12|3798.12|3798.12|3798.12|3798.12|3798.12|0
1647255450000|2022-03-14 10:57:30|3797.81|3797.81|3798.27|3798.27|3798.27|3798.27|3797.81|3797.81|0
1647255460000|2022-03-14 10:57:40|3798.33|3798.33|3798.27|3798.27|3798.33|3798.33|3798.27|3798.27|0
1647255470000|2022-03-14 10:57:50|3797.96|3797.96|3797.34|3797.34|3797.96|3797.96|3797.34|3797.34|0
1647255480000|2022-03-14 10:58:00|3797.42|3797.42|3797.29|3797.29|3797.42|3797.42|3797.29|3797.29|0
1647255490000|2022-03-14 10:58:10|3797.14|3797.14|3796.98|3796.98|3797.14|3797.14|3796.98|3796.98|0
1647255500000|2022-03-14 10:58:20|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|0
1647255520000|2022-03-14 10:58:40|3796.58|3796.58|3796.89|3796.89|3796.89|3796.89|3796.58|3796.58|0
1647255540000|2022-03-14 10:59:00|3796.85|3796.85|3796.85|3796.85|3796.85|3796.85|3796.85|3796.85|0
1647255550000|2022-03-14 10:59:10|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|0
1647255580000|2022-03-14 10:59:40|3796.61|3796.61|3796.3|3796.3|3796.61|3796.61|3796.3|3796.3|0
1647255590000|2022-03-14 10:59:50|3795.68|3795.68|3796.61|3796.61|3796.61|3796.61|3795.68|3795.68|0
1647255600000|2022-03-14 11:00:00|3797.23|3797.23|3797.39|3797.39|3797.41|3797.41|3797.23|3797.23|0
1647255610000|2022-03-14 11:00:10|3797.7|3797.7|3797.61|3797.61|3797.7|3797.7|3797.61|3797.61|0
1647255640000|2022-03-14 11:00:40|3797.91|3797.91|3798.23|3798.23|3798.23|3798.23|3797.91|3797.91|0
1647255650000|2022-03-14 11:00:50|3797.91|3797.91|3798.54|3798.54|3798.54|3798.54|3797.91|3797.91|0
1647255660000|2022-03-14 11:01:00|3797.91|3797.91|3797.76|3797.76|3797.91|3797.91|3797.76|3797.76|0
1647255670000|2022-03-14 11:01:10|3797.91|3797.91|3796.76|3796.76|3797.91|3797.91|3796.76|3796.76|0
1647255700000|2022-03-14 11:01:40|3796.14|3796.14|3796.14|3796.14|3796.14|3796.14|3796.14|3796.14|0
1647255720000|2022-03-14 11:02:00|3795.83|3795.83|3795.63|3795.63|3795.83|3795.83|3795.48|3795.48|0
1647255730000|2022-03-14 11:02:10|3795.48|3795.48|3795.48|3795.48|3795.48|3795.48|3795.48|3795.48|0
1647255750000|2022-03-14 11:02:30|3795.2|3795.2|3795.08|3795.08|3795.2|3795.2|3795.02|3795.02|0
1647255760000|2022-03-14 11:02:40|3794.9|3794.9|3793.42|3793.42|3794.96|3794.96|3793.42|3793.42|0
1647255770000|2022-03-14 11:02:50|3793.11|3793.11|3793.11|3793.11|3793.11|3793.11|3793.11|3793.11|0
1647255790000|2022-03-14 11:03:10|3792.48|3792.48|3793.73|3793.73|3793.73|3793.73|3792.48|3792.48|0
1647255810000|2022-03-14 11:03:30|3793.63|3793.63|3793.63|3793.63|3793.63|3793.63|3793.63|3793.63|0
1647255830000|2022-03-14 11:03:50|3793.48|3793.48|3793.48|3793.48|3793.48|3793.48|3793.48|3793.48|0
1647255850000|2022-03-14 11:04:10|3792.55|3792.55|3793.07|3793.07|3793.38|3793.38|3792.45|3792.45|0
1647255870000|2022-03-14 11:04:30|3793.38|3793.38|3793.48|3793.48|3793.57|3793.57|3793.38|3793.38|0
1647255880000|2022-03-14 11:04:40|3793.17|3793.17|3792.7|3792.7|3793.17|3793.17|3792.55|3792.55|0
1647255890000|2022-03-14 11:04:50|3792.61|3792.61|3792.61|3792.61|3792.61|3792.61|3792.61|3792.61|0
1647255900000|2022-03-14 11:05:00|3792.55|3792.55|3792.39|3792.39|3792.55|3792.55|3792.37|3792.37|0
1647255920000|2022-03-14 11:05:20|3792.58|3792.58|3792.46|3792.46|3792.58|3792.58|3792.46|3792.46|0
1647255930000|2022-03-14 11:05:30|3793.7|3793.7|3792.61|3792.61|3793.7|3793.7|3792.46|3792.46|0
1647255970000|2022-03-14 11:06:10|3792.3|3792.3|3791.37|3791.37|3792.3|3792.3|3791.37|3791.37|0
1647255990000|2022-03-14 11:06:30|3791.68|3791.68|3791.68|3791.68|3791.68|3791.68|3791.68|3791.68|0
1647256000000|2022-03-14 11:06:40|3791.49|3791.49|3791.49|3791.49|3791.49|3791.49|3791.49|3791.49|0
1647256010000|2022-03-14 11:06:50|3790.72|3790.72|3790.72|3790.72|3790.88|3790.88|3790.72|3790.72|0
1647256020000|2022-03-14 11:07:00|3790.67|3790.67|3790.65|3790.65|3790.67|3790.67|3790.65|3790.65|0
1647256030000|2022-03-14 11:07:10|3790.6|3790.6|3790.45|3790.45|3790.6|3790.6|3790.29|3790.29|0
1647256040000|2022-03-14 11:07:20|3791.38|3791.38|3791.38|3791.38|3791.38|3791.38|3791.38|3791.38|0
1647256060000|2022-03-14 11:07:40|3790.76|3790.76|3790.38|3790.38|3790.76|3790.76|3790.38|3790.38|0
1647256070000|2022-03-14 11:07:50|3790.23|3790.23|3790.23|3790.23|3790.23|3790.23|3790.23|3790.23|0
1647256080000|2022-03-14 11:08:00|3790.38|3790.38|3790.09|3790.09|3790.38|3790.38|3790.09|3790.09|0
1647256090000|2022-03-14 11:08:10|3789.97|3789.97|3789.97|3789.97|3789.97|3789.97|3789.97|3789.97|0
1647256100000|2022-03-14 11:08:20|3790.9|3790.9|3791.52|3791.52|3791.52|3791.52|3790.9|3790.9|0
1647256110000|2022-03-14 11:08:30|3791.43|3791.43|3791.43|3791.43|3791.43|3791.43|3791.43|3791.43|0
1647256120000|2022-03-14 11:08:40|3791.27|3791.27|3791.27|3791.27|3791.27|3791.27|3791.27|3791.27|0
1647256130000|2022-03-14 11:08:50|3791.37|3791.37|3790.93|3790.93|3791.37|3791.37|3790.93|3790.93|0
1647256140000|2022-03-14 11:09:00|3790.81|3790.81|3790.5|3790.5|3790.81|3790.81|3789.88|3789.88|0
1647256150000|2022-03-14 11:09:10|3790.4|3790.4|3790.31|3790.31|3790.4|3790.4|3790.31|3790.31|0
1647256160000|2022-03-14 11:09:20|3790.15|3790.15|3790.15|3790.15|3790.15|3790.15|3790.15|3790.15|0
1647256190000|2022-03-14 11:09:50|3790.46|3790.46|3790.62|3790.62|3790.62|3790.62|3790.46|3790.46|0
1647256200000|2022-03-14 11:10:00|3791.55|3791.55|3791.43|3791.43|3791.74|3791.74|3791.43|3791.43|0
1647256210000|2022-03-14 11:10:10|3791.58|3791.58|3791.27|3791.27|3791.58|3791.58|3791.27|3791.27|0
1647256220000|2022-03-14 11:10:20|3790.96|3790.96|3790.96|3790.96|3790.96|3790.96|3790.96|3790.96|0
1647256240000|2022-03-14 11:10:40|3790.86|3790.86|3791.79|3791.79|3791.79|3791.79|3790.86|3790.86|0
1647256250000|2022-03-14 11:10:50|3792.1|3792.1|3791.64|3791.64|3792.1|3792.1|3791.64|3791.64|0
1647256260000|2022-03-14 11:11:00|3791.33|3791.33|3791.02|3791.02|3791.33|3791.33|3791.02|3791.02|0
1647256270000|2022-03-14 11:11:10|3791.21|3791.21|3791.21|3791.21|3791.21|3791.21|3791.21|3791.21|0
1647256300000|2022-03-14 11:11:40|3791.52|3791.52|3791.63|3791.63|3791.63|3791.63|3791.52|3791.52|0
1647256320000|2022-03-14 11:12:00|3791.71|3791.71|3792.47|3792.47|3792.59|3792.59|3791.67|3791.67|0
1647256330000|2022-03-14 11:12:10|3792.43|3792.43|3792.43|3792.43|3792.43|3792.43|3792.43|3792.43|0
1647256340000|2022-03-14 11:12:20|3792.34|3792.34|3792.34|3792.34|3792.34|3792.34|3792.34|3792.34|0
1647256350000|2022-03-14 11:12:30|3792.24|3792.24|3792.24|3792.24|3792.24|3792.24|3792.24|3792.24|0
1647256370000|2022-03-14 11:12:50|3792.09|3792.09|3790.85|3790.85|3792.09|3792.09|3790.85|3790.85|0
1647256390000|2022-03-14 11:13:10|3791.15|3791.15|3791.15|3791.15|3791.15|3791.15|3791.15|3791.15|0
1647256410000|2022-03-14 11:13:30|3791.31|3791.31|3792.84|3792.84|3792.84|3792.84|3791.31|3791.31|0
1647256420000|2022-03-14 11:13:40|3793.77|3793.77|3794.05|3794.05|3794.05|3794.05|3793.77|3793.77|0
1647256440000|2022-03-14 11:14:00|3794.36|3794.36|3794.55|3794.55|3794.83|3794.83|3794.36|3794.36|0
1647256450000|2022-03-14 11:14:10|3793.62|3793.62|3793.43|3793.43|3793.62|3793.62|3793.43|3793.43|0
1647256460000|2022-03-14 11:14:20|3793.28|3793.28|3792.79|3792.79|3793.28|3793.28|3792.79|3792.79|0
1647256470000|2022-03-14 11:14:30|3792.85|3792.85|3793|3793|3793|3793|3792.85|3792.85|0
1647256480000|2022-03-14 11:14:40|3792.69|3792.69|3792.69|3792.69|3792.69|3792.69|3792.69|3792.69|0
1647256490000|2022-03-14 11:14:50|3793|3793|3793|3793|3793|3793|3793|3793|0
1647256520000|2022-03-14 11:15:20|3793.04|3793.04|3793.2|3793.2|3793.2|3793.2|3793.04|3793.04|0
1647256530000|2022-03-14 11:15:30|3793.26|3793.26|3793.26|3793.26|3793.26|3793.26|3793.26|3793.26|0
1647256560000|2022-03-14 11:16:00|3793.57|3793.57|3793.26|3793.26|3793.57|3793.57|3793.26|3793.26|0
1647256570000|2022-03-14 11:16:10|3792.95|3792.95|3793.26|3793.26|3793.26|3793.26|3792.95|3792.95|0
1647256580000|2022-03-14 11:16:20|3793.41|3793.41|3793.26|3793.26|3793.41|3793.41|3793.26|3793.26|0
1647256610000|2022-03-14 11:16:50|3792.94|3792.94|3792.63|3792.63|3792.94|3792.94|3792.63|3792.63|0
1647256620000|2022-03-14 11:17:00|3792.45|3792.45|3792.64|3792.64|3792.79|3792.79|3792.02|3792.02|0
1647256660000|2022-03-14 11:17:40|3793.57|3793.57|3793.57|3793.57|3793.57|3793.57|3793.57|3793.57|0
1647256670000|2022-03-14 11:17:50|3794.19|3794.19|3794.19|3794.19|3794.19|3794.19|3794.19|3794.19|0
1647256680000|2022-03-14 11:18:00|3793.92|3793.92|3794.01|3794.01|3794.01|3794.01|3793.92|3793.92|0
1647256700000|2022-03-14 11:18:20|3793.88|3793.88|3794.07|3794.07|3794.16|3794.16|3793.88|3793.88|0
1647256730000|2022-03-14 11:18:50|3793.92|3793.92|3794.09|3794.09|3794.09|3794.09|3793.92|3793.92|0
1647256740000|2022-03-14 11:19:00|3794.19|3794.19|3794.34|3794.34|3794.34|3794.34|3794.19|3794.19|0
1647256750000|2022-03-14 11:19:10|3793.72|3793.72|3793.72|3793.72|3793.72|3793.72|3793.72|3793.72|0
1647256760000|2022-03-14 11:19:20|3793.1|3793.1|3793.1|3793.1|3793.1|3793.1|3792.94|3792.94|0
1647256770000|2022-03-14 11:19:30|3792.94|3792.94|3793.72|3793.72|3793.72|3793.72|3792.94|3792.94|0
1647256790000|2022-03-14 11:19:50|3794.34|3794.34|3795.08|3795.08|3795.08|3795.08|3794.34|3794.34|0
1647256800000|2022-03-14 11:20:00|3795.39|3795.39|3794.77|3794.77|3795.7|3795.7|3794.77|3794.77|0
1647256810000|2022-03-14 11:20:10|3794.86|3794.86|3794.86|3794.86|3794.86|3794.86|3794.86|3794.86|0
1647256820000|2022-03-14 11:20:20|3795.17|3795.17|3794.86|3794.86|3795.17|3795.17|3794.86|3794.86|0
1647256840000|2022-03-14 11:20:40|3794.77|3794.77|3794.77|3794.77|3794.77|3794.77|3794.77|3794.77|0
1647256850000|2022-03-14 11:20:50|3794.61|3794.61|3794.46|3794.46|3794.61|3794.61|3794.46|3794.46|0
1647256860000|2022-03-14 11:21:00|3794.4|3794.4|3794.25|3794.25|3794.4|3794.4|3794.25|3794.25|0
1647256870000|2022-03-14 11:21:10|3793.62|3793.62|3793.47|3793.47|3793.62|3793.62|3793.47|3793.47|0
1647256880000|2022-03-14 11:21:20|3792.85|3792.85|3792.9|3792.9|3792.9|3792.9|3792.85|3792.85|0
1647256900000|2022-03-14 11:21:40|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|0
1647256920000|2022-03-14 11:22:00|3792.8|3792.8|3792.8|3792.8|3792.8|3792.8|3792.8|3792.8|0
1647256930000|2022-03-14 11:22:10|3792.95|3792.95|3792.58|3792.58|3792.95|3792.95|3792.58|3792.58|0
1647256940000|2022-03-14 11:22:20|3792.52|3792.52|3792.52|3792.52|3792.52|3792.52|3792.52|3792.52|0
1647256950000|2022-03-14 11:22:30|3792.62|3792.62|3792.62|3792.62|3792.62|3792.62|3792.62|3792.62|0
1647256960000|2022-03-14 11:22:40|3792.31|3792.31|3792.31|3792.31|3792.31|3792.31|3792.31|3792.31|0
1647256970000|2022-03-14 11:22:50|3792.37|3792.37|3792.37|3792.37|3792.37|3792.37|3792.37|3792.37|0
1647257010000|2022-03-14 11:23:30|3792.05|3792.05|3792.36|3792.36|3792.36|3792.36|3792.05|3792.05|0
1647257020000|2022-03-14 11:23:40|3792.52|3792.52|3792.52|3792.52|3792.52|3792.52|3792.52|3792.52|0
1647257030000|2022-03-14 11:23:50|3792.21|3792.21|3792.21|3792.21|3792.21|3792.21|3792.21|3792.21|0
1647257040000|2022-03-14 11:24:00|3791.9|3791.9|3791.75|3791.75|3791.9|3791.9|3791.75|3791.75|0
1647257050000|2022-03-14 11:24:10|3792.06|3792.06|3792.06|3792.06|3792.06|3792.06|3792.06|3792.06|0
1647257060000|2022-03-14 11:24:20|3792.67|3792.67|3793.45|3793.45|3793.45|3793.45|3792.67|3792.67|0
1647257070000|2022-03-14 11:24:30|3793.3|3793.3|3793.3|3793.3|3793.3|3793.3|3793.3|3793.3|0
1647257080000|2022-03-14 11:24:40|3793.14|3793.14|3793.14|3793.14|3793.14|3793.14|3793.14|3793.14|0
1647257100000|2022-03-14 11:25:00|3793.45|3793.45|3793.45|3793.45|3793.45|3793.45|3793.45|3793.45|0
1647257110000|2022-03-14 11:25:10|3793.4|3793.4|3789.61|3789.61|3793.4|3793.4|3789.43|3789.43|0
1647257120000|2022-03-14 11:25:20|3789.31|3789.31|3786.22|3786.22|3789.31|3789.31|3785.81|3785.81|0
1647257130000|2022-03-14 11:25:30|3786.57|3786.57|3789.4|3789.4|3789.45|3789.45|3786.45|3786.45|0
1647257150000|2022-03-14 11:25:50|3789.71|3789.71|3789.62|3789.62|3789.71|3789.71|3789.62|3789.62|0
1647257170000|2022-03-14 11:26:10|3789.31|3789.31|3789.59|3789.59|3789.59|3789.59|3789.31|3789.31|0
1647257180000|2022-03-14 11:26:20|3789.5|3789.5|3789.5|3789.5|3789.5|3789.5|3789.5|3789.5|0
1647257200000|2022-03-14 11:26:40|3790.11|3790.11|3790.21|3790.21|3790.21|3790.21|3790.11|3790.11|0
1647257210000|2022-03-14 11:26:50|3790.26|3790.26|3790.26|3790.26|3790.26|3790.26|3790.26|3790.26|0
1647257220000|2022-03-14 11:27:00|3789.64|3789.64|3790.88|3790.88|3790.88|3790.88|3789.33|3789.33|0
1647257250000|2022-03-14 11:27:30|3790.91|3790.91|3790.84|3790.84|3791.12|3791.12|3790.84|3790.84|0
1647257260000|2022-03-14 11:27:40|3791.46|3791.46|3791.77|3791.77|3791.77|3791.77|3791.46|3791.46|0
1647257270000|2022-03-14 11:27:50|3792.08|3792.08|3792.08|3792.08|3792.08|3792.08|3792.08|3792.08|0
1647257280000|2022-03-14 11:28:00|3792.03|3792.03|3792.69|3792.69|3792.69|3792.69|3792.03|3792.03|0
1647257290000|2022-03-14 11:28:10|3793.01|3793.01|3793.16|3793.16|3793.16|3793.16|3793.01|3793.01|0
1647257300000|2022-03-14 11:28:20|3792.85|3792.85|3792.7|3792.7|3792.85|3792.85|3792.7|3792.7|0
1647257310000|2022-03-14 11:28:30|3792.34|3792.34|3792.26|3792.26|3792.34|3792.34|3792.24|3792.24|0
1647257320000|2022-03-14 11:28:40|3792.17|3792.17|3791.38|3791.38|3792.17|3792.17|3791.38|3791.38|0
1647257330000|2022-03-14 11:28:50|3791.22|3791.22|3789.78|3789.78|3791.22|3791.22|3789.55|3789.55|0
1647257340000|2022-03-14 11:29:00|3789.84|3789.84|3787.78|3787.78|3790.02|3790.02|3787.27|3787.27|0
1647257350000|2022-03-14 11:29:10|3788.09|3788.09|3788.09|3788.09|3788.09|3788.09|3788.09|3788.09|0
1647257360000|2022-03-14 11:29:20|3787.47|3787.47|3787.66|3787.66|3787.66|3787.66|3787.35|3787.35|0
1647257370000|2022-03-14 11:29:30|3787.5|3787.5|3785.95|3785.95|3787.5|3787.5|3785.8|3785.8|0
1647257380000|2022-03-14 11:29:40|3786.26|3786.26|3787.13|3787.13|3787.44|3787.44|3785.64|3785.64|0
1647257390000|2022-03-14 11:29:50|3787.31|3787.31|3787.33|3787.33|3787.33|3787.33|3787.29|3787.29|0
1647257400000|2022-03-14 11:30:00|3787.25|3787.25|3786.9|3786.9|3787.25|3787.25|3786.58|3786.58|0
1647257410000|2022-03-14 11:30:10|3785.34|3785.34|3784.41|3784.41|3785.34|3785.34|3784.41|3784.41|0
1647257420000|2022-03-14 11:30:20|3784.59|3784.59|3784.59|3784.59|3784.59|3784.59|3784.59|3784.59|0
1647257430000|2022-03-14 11:30:30|3784.75|3784.75|3785.67|3785.67|3785.86|3785.86|3784.75|3784.75|0
1647257440000|2022-03-14 11:30:40|3785.36|3785.36|3784.74|3784.74|3785.36|3785.36|3784.74|3784.74|0
1647257450000|2022-03-14 11:30:50|3784.79|3784.79|3784.85|3784.85|3784.85|3784.85|3784.79|3784.79|0
1647257460000|2022-03-14 11:31:00|3784.69|3784.69|3785.27|3785.27|3785.27|3785.27|3784.69|3784.69|0
1647257480000|2022-03-14 11:31:20|3785.32|3785.32|3785.32|3785.32|3785.32|3785.32|3785.32|3785.32|0
1647257500000|2022-03-14 11:31:40|3785.01|3785.01|3784.82|3784.82|3785.01|3785.01|3784.82|3784.82|0
1647257510000|2022-03-14 11:31:50|3784.51|3784.51|3784.51|3784.51|3784.51|3784.51|3784.51|3784.51|0
1647257520000|2022-03-14 11:32:00|3784.64|3784.64|3785.98|3785.98|3785.98|3785.98|3784.64|3784.64|0
1647257530000|2022-03-14 11:32:10|3785.8|3785.8|3785.8|3785.8|3785.8|3785.8|3785.8|3785.8|0
1647257540000|2022-03-14 11:32:20|3786.26|3786.26|3785.99|3785.99|3786.26|3786.26|3785.99|3785.99|0
1647257550000|2022-03-14 11:32:30|3785.83|3785.83|3785.83|3785.83|3785.83|3785.83|3785.83|3785.83|0
1647257560000|2022-03-14 11:32:40|3786.46|3786.46|3786.57|3786.57|3786.57|3786.57|3786.46|3786.46|0
1647257580000|2022-03-14 11:33:00|3785.95|3785.95|3786|3786|3786|3786|3785.9|3785.9|0
1647257590000|2022-03-14 11:33:10|3785.94|3785.94|3785.05|3785.05|3785.94|3785.94|3785.05|3785.05|0
1647257600000|2022-03-14 11:33:20|3784.73|3784.73|3784.64|3784.64|3784.73|3784.73|3784.64|3784.64|0
1647257610000|2022-03-14 11:33:30|3784.62|3784.62|3784.34|3784.34|3784.62|3784.62|3784.34|3784.34|0
1647257620000|2022-03-14 11:33:40|3784.28|3784.28|3783.97|3783.97|3784.28|3784.28|3783.97|3783.97|0
1647257630000|2022-03-14 11:33:50|3783.66|3783.66|3783.66|3783.66|3783.66|3783.66|3783.66|3783.66|0
1647257640000|2022-03-14 11:34:00|3783.35|3783.35|3783.35|3783.35|3783.35|3783.35|3783.35|3783.35|0
1647257660000|2022-03-14 11:34:20|3783.26|3783.26|3783.26|3783.26|3783.57|3783.57|3783.26|3783.26|0
1647257670000|2022-03-14 11:34:30|3783.3|3783.3|3783.34|3783.34|3783.34|3783.34|3783.3|3783.3|0
1647257680000|2022-03-14 11:34:40|3783.5|3783.5|3783.34|3783.34|3783.5|3783.5|3783.34|3783.34|0
1647257700000|2022-03-14 11:35:00|3782.72|3782.72|3783|3783|3783|3783|3782.72|3782.72|0
1647257710000|2022-03-14 11:35:10|3783.04|3783.04|3784.75|3784.75|3784.75|3784.75|3783.04|3783.04|0
1647257720000|2022-03-14 11:35:20|3785.06|3785.06|3784.93|3784.93|3785.21|3785.21|3784.9|3784.9|0
1647257730000|2022-03-14 11:35:30|3785.02|3785.02|3785.37|3785.37|3785.37|3785.37|3785.02|3785.02|0
1647257750000|2022-03-14 11:35:50|3785.61|3785.61|3785.62|3785.62|3785.62|3785.62|3785.55|3785.55|0
1647257760000|2022-03-14 11:36:00|3785.72|3785.72|3785.72|3785.72|3785.72|3785.72|3785.72|3785.72|0
1647257780000|2022-03-14 11:36:20|3785.1|3785.1|3785.1|3785.1|3785.1|3785.1|3785.1|3785.1|0
1647257800000|2022-03-14 11:36:40|3784.79|3784.79|3784.94|3784.94|3784.94|3784.94|3784.79|3784.79|0
1647257810000|2022-03-14 11:36:50|3785.03|3785.03|3784.55|3784.55|3785.03|3785.03|3784.55|3784.55|0
1647257830000|2022-03-14 11:37:10|3785.48|3785.48|3785.79|3785.79|3785.79|3785.79|3785.48|3785.48|0
1647257840000|2022-03-14 11:37:20|3786.41|3786.41|3786.41|3786.41|3786.41|3786.41|3786.41|3786.41|0
1647257850000|2022-03-14 11:37:30|3786.72|3786.72|3786.72|3786.72|3786.72|3786.72|3786.72|3786.72|0
1647257860000|2022-03-14 11:37:40|3786.77|3786.77|3787.08|3787.08|3787.39|3787.39|3786.77|3786.77|0
1647257870000|2022-03-14 11:37:50|3786.46|3786.46|3786.46|3786.46|3786.46|3786.46|3786.46|3786.46|0
1647257880000|2022-03-14 11:38:00|3786.15|3786.15|3786.15|3786.15|3786.15|3786.15|3786.15|3786.15|0
1647257900000|2022-03-14 11:38:20|3786.06|3786.06|3784.55|3784.55|3786.06|3786.06|3784.55|3784.55|0
1647257910000|2022-03-14 11:38:30|3784.86|3784.86|3785.05|3785.05|3785.17|3785.17|3784.86|3784.86|0
1647257920000|2022-03-14 11:38:40|3785.36|3785.36|3785.52|3785.52|3785.52|3785.52|3785.36|3785.36|0
1647257940000|2022-03-14 11:39:00|3785.83|3785.83|3785.57|3785.57|3785.83|3785.83|3785.52|3785.52|0
1647257950000|2022-03-14 11:39:10|3785.48|3785.48|3785.48|3785.48|3785.48|3785.48|3785.48|3785.48|0
1647257960000|2022-03-14 11:39:20|3784.55|3784.55|3785.48|3785.48|3785.57|3785.57|3784.55|3784.55|0
1647257970000|2022-03-14 11:39:30|3784.86|3784.86|3784.86|3784.86|3784.86|3784.86|3784.86|3784.86|0
1647257980000|2022-03-14 11:39:40|3784.4|3784.4|3784.58|3784.58|3784.58|3784.58|3784.4|3784.4|0
1647258000000|2022-03-14 11:40:00|3784.68|3784.68|3784.59|3784.59|3784.68|3784.68|3784.59|3784.59|0
1647258030000|2022-03-14 11:40:30|3784.78|3784.78|3784.66|3784.66|3784.78|3784.78|3784.66|3784.66|0
1647258050000|2022-03-14 11:40:50|3784.97|3784.97|3784.97|3784.97|3784.97|3784.97|3784.97|3784.97|0
1647258070000|2022-03-14 11:41:10|3784.88|3784.88|3785.21|3785.21|3785.21|3785.21|3784.88|3784.88|0
1647258090000|2022-03-14 11:41:30|3785.52|3785.52|3786.48|3786.48|3786.48|3786.48|3785.52|3785.52|0
1647258110000|2022-03-14 11:41:50|3786.17|3786.17|3786.17|3786.17|3786.17|3786.17|3786.17|3786.17|0
1647258120000|2022-03-14 11:42:00|3785.55|3785.55|3785.55|3785.55|3785.55|3785.55|3785.55|3785.55|0
1647258130000|2022-03-14 11:42:10|3785.43|3785.43|3784.57|3784.57|3785.43|3785.43|3784.57|3784.57|0
1647258140000|2022-03-14 11:42:20|3784.41|3784.41|3784.41|3784.41|3784.41|3784.41|3784.41|3784.41|0
1647258150000|2022-03-14 11:42:30|3784.47|3784.47|3784.71|3784.71|3784.71|3784.71|3784.47|3784.47|0
1647258160000|2022-03-14 11:42:40|3784.77|3784.77|3784.67|3784.67|3784.77|3784.77|3784.67|3784.67|0
1647258170000|2022-03-14 11:42:50|3784.58|3784.58|3784.05|3784.05|3784.67|3784.67|3784.05|3784.05|0
1647258200000|2022-03-14 11:43:20|3783.99|3783.99|3783.99|3783.99|3783.99|3783.99|3783.99|3783.99|0
1647258210000|2022-03-14 11:43:30|3784.3|3784.3|3785.33|3785.33|3785.33|3785.33|3784.3|3784.3|0
1647258220000|2022-03-14 11:43:40|3785.21|3785.21|3785.21|3785.21|3785.21|3785.21|3785.21|3785.21|0
1647258230000|2022-03-14 11:43:50|3784.28|3784.28|3784.28|3784.28|3784.28|3784.28|3784.28|3784.28|0
1647258240000|2022-03-14 11:44:00|3784.59|3784.59|3784.74|3784.74|3784.74|3784.74|3784.59|3784.59|0
1647258250000|2022-03-14 11:44:10|3784.65|3784.65|3783.72|3783.72|3784.65|3784.65|3783.41|3783.41|0
1647258260000|2022-03-14 11:44:20|3783.78|3783.78|3783.78|3783.78|3783.78|3783.78|3783.72|3783.72|0
1647258270000|2022-03-14 11:44:30|3783.47|3783.47|3783.47|3783.47|3783.47|3783.47|3783.47|3783.47|0
1647258290000|2022-03-14 11:44:50|3783.06|3783.06|3782.97|3782.97|3783.06|3783.06|3782.97|3782.97|0
1647258300000|2022-03-14 11:45:00|3782.82|3782.82|3782.76|3782.76|3782.82|3782.82|3782.64|3782.64|0
1647258310000|2022-03-14 11:45:10|3782.6|3782.6|3782.67|3782.67|3782.88|3782.88|3782.6|3782.6|0
1647258320000|2022-03-14 11:45:20|3783.29|3783.29|3783.29|3783.29|3783.29|3783.29|3783.29|3783.29|0
1647258330000|2022-03-14 11:45:30|3782.98|3782.98|3782.98|3782.98|3782.98|3782.98|3782.98|3782.98|0
1647258340000|2022-03-14 11:45:40|3783.02|3783.02|3783.35|3783.35|3783.35|3783.35|3783.02|3783.02|0
1647258360000|2022-03-14 11:46:00|3783.66|3783.66|3783.97|3783.97|3784.16|3784.16|3783.66|3783.66|0
1647258380000|2022-03-14 11:46:20|3784.13|3784.13|3784.13|3784.13|3784.13|3784.13|3784.13|3784.13|0
1647258390000|2022-03-14 11:46:30|3783.82|3783.82|3783.82|3783.82|3784.45|3784.45|3782.87|3782.87|0
1647258400000|2022-03-14 11:46:40|3783.51|3783.51|3783.74|3783.74|3783.74|3783.74|3783.51|3783.51|0
1647258410000|2022-03-14 11:46:50|3783.12|3783.12|3782.81|3782.81|3783.12|3783.12|3782.81|3782.81|0
1647258420000|2022-03-14 11:47:00|3782.93|3782.93|3782.93|3782.93|3782.93|3782.93|3782.93|3782.93|0
1647258430000|2022-03-14 11:47:10|3782.89|3782.89|3783.05|3783.05|3783.05|3783.05|3782.89|3782.89|0
1647258440000|2022-03-14 11:47:20|3783|3783|3783.04|3783.04|3783.04|3783.04|3783|3783|0
1647258450000|2022-03-14 11:47:30|3783.35|3783.35|3783.35|3783.35|3783.35|3783.35|3783.35|3783.35|0
1647258460000|2022-03-14 11:47:40|3783.04|3783.04|3782.36|3782.36|3783.04|3783.04|3782.36|3782.36|0
1647258470000|2022-03-14 11:47:50|3782.05|3782.05|3781.02|3781.02|3782.05|3782.05|3780.96|3780.96|0
1647258480000|2022-03-14 11:48:00|3781.08|3781.08|3781.45|3781.45|3781.45|3781.45|3781.08|3781.08|0
1647258490000|2022-03-14 11:48:10|3781.41|3781.41|3782.03|3782.03|3782.03|3782.03|3781.41|3781.41|0
1647258500000|2022-03-14 11:48:20|3782.34|3782.34|3783.27|3783.27|3783.27|3783.27|3782.34|3782.34|0
1647258530000|2022-03-14 11:48:50|3783.43|3783.43|3783.43|3783.43|3783.43|3783.43|3783.43|3783.43|0
1647258540000|2022-03-14 11:49:00|3781.91|3781.91|3782.87|3782.87|3782.87|3782.87|3781.16|3781.16|0
1647258550000|2022-03-14 11:49:10|3782.56|3782.56|3782.87|3782.87|3782.87|3782.87|3782.56|3782.56|0
1647258560000|2022-03-14 11:49:20|3783.49|3783.49|3783.18|3783.18|3783.49|3783.49|3783.18|3783.18|0
1647258570000|2022-03-14 11:49:30|3783.49|3783.49|3783.61|3783.61|3783.92|3783.92|3783.49|3783.49|0
1647258580000|2022-03-14 11:49:40|3783.59|3783.59|3783.59|3783.59|3783.59|3783.59|3783.59|3783.59|0
1647258590000|2022-03-14 11:49:50|3783.61|3783.61|3783.91|3783.91|3784.84|3784.84|3783.61|3783.61|0
1647258600000|2022-03-14 11:50:00|3783.29|3783.29|3783.17|3783.17|3783.29|3783.29|3783.17|3783.17|0
1647258610000|2022-03-14 11:50:10|3783.79|3783.79|3784.91|3784.91|3784.91|3784.91|3783.79|3783.79|0
1647258620000|2022-03-14 11:50:20|3785.22|3785.22|3785.31|3785.31|3785.31|3785.31|3785.22|3785.22|0
1647258630000|2022-03-14 11:50:30|3785.26|3785.26|3785.32|3785.32|3787.19|3787.19|3785.17|3785.17|0
1647258640000|2022-03-14 11:50:40|3785.63|3785.63|3785.63|3785.63|3785.63|3785.63|3785.63|3785.63|0
1647258650000|2022-03-14 11:50:50|3785.01|3785.01|3785.01|3785.01|3785.01|3785.01|3785.01|3785.01|0
1647258670000|2022-03-14 11:51:10|3785.32|3785.32|3785.32|3785.32|3785.32|3785.32|3785.32|3785.32|0
1647258680000|2022-03-14 11:51:20|3785.44|3785.44|3785.44|3785.44|3785.44|3785.44|3785.44|3785.44|0
1647258690000|2022-03-14 11:51:30|3786.06|3786.06|3786.06|3786.06|3786.06|3786.06|3785.44|3785.44|0
1647258710000|2022-03-14 11:51:50|3785.88|3785.88|3785.88|3785.88|3785.88|3785.88|3785.88|3785.88|0
1647258740000|2022-03-14 11:52:20|3787.12|3787.12|3787.21|3787.21|3787.21|3787.21|3787.12|3787.12|0
1647258750000|2022-03-14 11:52:30|3787.37|3787.37|3787.77|3787.77|3787.77|3787.77|3787.37|3787.37|0
1647258760000|2022-03-14 11:52:40|3787.46|3787.46|3787.46|3787.46|3787.46|3787.46|3787.46|3787.46|0
1647258770000|2022-03-14 11:52:50|3787.15|3787.15|3787.15|3787.15|3787.15|3787.15|3787.15|3787.15|0
1647258780000|2022-03-14 11:53:00|3786.99|3786.99|3786.99|3786.99|3786.99|3786.99|3786.99|3786.99|0
1647258790000|2022-03-14 11:53:10|3788.24|3788.24|3788.86|3788.86|3788.86|3788.86|3788.24|3788.24|0
1647258800000|2022-03-14 11:53:20|3786.99|3786.99|3785.83|3785.83|3786.99|3786.99|3785.83|3785.83|0
1647258810000|2022-03-14 11:53:30|3785.89|3785.89|3786.01|3786.01|3786.01|3786.01|3785.89|3785.89|0
1647258820000|2022-03-14 11:53:40|3787.26|3787.26|3787.72|3787.72|3787.72|3787.72|3787.26|3787.26|0
1647258840000|2022-03-14 11:54:00|3787.66|3787.66|3788.28|3788.28|3788.28|3788.28|3787.66|3787.66|0
1647258850000|2022-03-14 11:54:10|3788.44|3788.44|3789.15|3789.15|3789.83|3789.83|3788.44|3788.44|0
1647258860000|2022-03-14 11:54:20|3789|3789|3789|3789|3789|3789|3789|3789|0
1647258870000|2022-03-14 11:54:30|3789.31|3789.31|3789.77|3789.77|3789.77|3789.77|3789.31|3789.31|0
1647258880000|2022-03-14 11:54:40|3789.31|3789.31|3788.69|3788.69|3789.31|3789.31|3788.69|3788.69|0
1647258890000|2022-03-14 11:54:50|3788.06|3788.06|3788.1|3788.1|3788.25|3788.25|3788.06|3788.06|0
1647258900000|2022-03-14 11:55:00|3787.98|3787.98|3788.04|3788.04|3788.04|3788.04|3787.98|3787.98|0
1647258910000|2022-03-14 11:55:10|3787.73|3787.73|3787.47|3787.47|3787.73|3787.73|3787.42|3787.42|0
1647258920000|2022-03-14 11:55:20|3787.79|3787.79|3787.79|3787.79|3787.79|3787.79|3787.79|3787.79|0
1647258930000|2022-03-14 11:55:30|3787.69|3787.69|3788.63|3788.63|3788.63|3788.63|3787.69|3787.69|0
1647258940000|2022-03-14 11:55:40|3788|3788|3788|3788|3788|3788|3788|3788|0
1647258950000|2022-03-14 11:55:50|3788.63|3788.63|3788.93|3788.93|3788.93|3788.93|3788.63|3788.63|0
1647258960000|2022-03-14 11:56:00|3788.78|3788.78|3788.97|3788.97|3788.97|3788.97|3788.78|3788.78|0
1647258970000|2022-03-14 11:56:10|3789.28|3789.28|3789.28|3789.28|3789.28|3789.28|3789.28|3789.28|0
1647258980000|2022-03-14 11:56:20|3788.97|3788.97|3789.06|3789.06|3789.06|3789.06|3788.97|3788.97|0
1647258990000|2022-03-14 11:56:30|3789.68|3789.68|3789.68|3789.68|3789.68|3789.68|3789.68|3789.68|0
1647259010000|2022-03-14 11:56:50|3789.83|3789.83|3792.63|3792.63|3792.63|3792.63|3789.83|3789.83|0
1647259020000|2022-03-14 11:57:00|3792.73|3792.73|3793.06|3793.06|3793.15|3793.15|3792.73|3792.73|0
1647259030000|2022-03-14 11:57:10|3794.3|3794.3|3794.3|3794.3|3794.3|3794.3|3794.3|3794.3|0
1647259050000|2022-03-14 11:57:30|3794.28|3794.28|3794.32|3794.32|3794.32|3794.32|3794.23|3794.23|0
1647259060000|2022-03-14 11:57:40|3793.7|3793.7|3791.84|3791.84|3793.7|3793.7|3791.84|3791.84|0
1647259070000|2022-03-14 11:57:50|3791.53|3791.53|3790.88|3790.88|3791.53|3791.53|3790.41|3790.41|0
1647259080000|2022-03-14 11:58:00|3790.9|3790.9|3790.95|3790.95|3790.95|3790.95|3790.9|3790.9|0
1647259090000|2022-03-14 11:58:10|3791.26|3791.26|3791.5|3791.5|3791.5|3791.5|3791.26|3791.26|0
1647259100000|2022-03-14 11:58:20|3792.12|3792.12|3791.81|3791.81|3792.12|3792.12|3791.81|3791.81|0
1647259110000|2022-03-14 11:58:30|3791.5|3791.5|3790.1|3790.1|3791.5|3791.5|3790.1|3790.1|0
1647259120000|2022-03-14 11:58:40|3791.03|3791.03|3790.42|3790.42|3791.03|3791.03|3790.42|3790.42|0
1647259130000|2022-03-14 11:58:50|3790.88|3790.88|3791.37|3791.37|3791.37|3791.37|3790.88|3790.88|0
1647259140000|2022-03-14 11:59:00|3791.53|3791.53|3791.68|3791.68|3791.68|3791.68|3791.53|3791.53|0
1647259150000|2022-03-14 11:59:10|3792.3|3792.3|3792.3|3792.3|3792.3|3792.3|3792.3|3792.3|0
1647259160000|2022-03-14 11:59:20|3792.46|3792.46|3792.46|3792.46|3792.46|3792.46|3792.46|3792.46|0
1647259170000|2022-03-14 11:59:30|3792.15|3792.15|3792.62|3792.62|3792.62|3792.62|3791.68|3791.68|0
1647259180000|2022-03-14 11:59:40|3792.44|3792.44|3792.34|3792.34|3792.44|3792.44|3792.34|3792.34|0
1647259190000|2022-03-14 11:59:50|3792.25|3792.25|3792.38|3792.38|3792.38|3792.38|3792.25|3792.25|0
1647259200000|2022-03-14 12:00:00|3791.76|3791.76|3791.82|3791.82|3791.82|3791.82|3791.76|3791.76|0
1647259210000|2022-03-14 12:00:10|3791.2|3791.2|3791.2|3791.2|3791.2|3791.2|3790.58|3790.58|0
1647259220000|2022-03-14 12:00:20|3791.1|3791.1|3790.58|3790.58|3791.51|3791.51|3790.58|3790.58|0
1647259230000|2022-03-14 12:00:30|3790.73|3790.73|3790.89|3790.89|3790.89|3790.89|3790.58|3790.58|0
1647259250000|2022-03-14 12:00:50|3791.51|3791.51|3791.82|3791.82|3791.82|3791.82|3791.51|3791.51|0
1647259260000|2022-03-14 12:01:00|3792.01|3792.01|3792.01|3792.01|3792.01|3792.01|3792.01|3792.01|0
1647259290000|2022-03-14 12:01:30|3791.91|3791.91|3791.91|3791.91|3791.91|3791.91|3791.91|3791.91|0
1647259300000|2022-03-14 12:01:40|3792.28|3792.28|3792.28|3792.28|3792.28|3792.28|3792.28|3792.28|0
1647259330000|2022-03-14 12:02:10|3791.97|3791.97|3792.28|3792.28|3792.28|3792.28|3791.97|3791.97|0
1647259340000|2022-03-14 12:02:20|3792.44|3792.44|3792.44|3792.44|3792.44|3792.44|3792.44|3792.44|0
1647259350000|2022-03-14 12:02:30|3792.59|3792.59|3793.59|3793.59|3793.59|3793.59|3792.59|3792.59|0
1647259360000|2022-03-14 12:02:40|3794.52|3794.52|3794.76|3794.76|3794.76|3794.76|3794.52|3794.52|0
1647259370000|2022-03-14 12:02:50|3794.13|3794.13|3794.13|3794.13|3794.13|3794.13|3794.13|3794.13|0
1647259380000|2022-03-14 12:03:00|3793.82|3793.82|3794.13|3794.13|3794.13|3794.13|3793.82|3793.82|0
1647259390000|2022-03-14 12:03:10|3794.32|3794.32|3793.86|3793.86|3794.63|3794.63|3793.86|3793.86|0
1647259400000|2022-03-14 12:03:20|3794.16|3794.16|3793.86|3793.86|3794.16|3794.16|3793.85|3793.85|0
1647259420000|2022-03-14 12:03:40|3794.32|3794.32|3794.13|3794.13|3794.32|3794.32|3794.01|3794.01|0
1647259430000|2022-03-14 12:03:50|3794.44|3794.44|3794.75|3794.75|3794.75|3794.75|3794.44|3794.44|0
1647259440000|2022-03-14 12:04:00|3795.22|3795.22|3795.99|3795.99|3795.99|3795.99|3795.22|3795.22|0
1647259450000|2022-03-14 12:04:10|3796.03|3796.03|3795.41|3795.41|3796.03|3796.03|3795.41|3795.41|0
1647259470000|2022-03-14 12:04:30|3795.47|3795.47|3795.47|3795.47|3795.47|3795.47|3795.47|3795.47|0
1647259480000|2022-03-14 12:04:40|3795.57|3795.57|3795.54|3795.54|3795.57|3795.57|3795.54|3795.54|0
1647259490000|2022-03-14 12:04:50|3795.63|3795.63|3796.56|3796.56|3796.56|3796.56|3795.63|3795.63|0
1647259500000|2022-03-14 12:05:00|3796.58|3796.58|3796.58|3796.58|3796.58|3796.58|3796.58|3796.58|0
1647259510000|2022-03-14 12:05:10|3795.96|3795.96|3795.96|3795.96|3795.96|3795.96|3795.96|3795.96|0
1647259520000|2022-03-14 12:05:20|3795.65|3795.65|3795.65|3795.65|3795.65|3795.65|3795.65|3795.65|0
1647259530000|2022-03-14 12:05:30|3795.74|3795.74|3795.74|3795.74|3795.74|3795.74|3795.74|3795.74|0
1647259540000|2022-03-14 12:05:40|3795.43|3795.43|3795.16|3795.16|3795.43|3795.43|3795.16|3795.16|0
1647259550000|2022-03-14 12:05:50|3795.78|3795.78|3795.94|3795.94|3795.94|3795.94|3795.78|3795.78|0
1647259560000|2022-03-14 12:06:00|3795.63|3795.63|3795.72|3795.72|3795.72|3795.72|3795.63|3795.63|0
1647259580000|2022-03-14 12:06:20|3795.54|3795.54|3795.8|3795.8|3795.8|3795.8|3795.49|3795.49|0
1647259590000|2022-03-14 12:06:30|3796.42|3796.42|3796.42|3796.42|3796.42|3796.42|3796.42|3796.42|0
1647259610000|2022-03-14 12:06:50|3796.74|3796.74|3794.84|3794.84|3796.76|3796.76|3794.84|3794.84|0
1647259620000|2022-03-14 12:07:00|3794.69|3794.69|3794.69|3794.69|3794.69|3794.69|3794.69|3794.69|0
1647259670000|2022-03-14 12:07:50|3794.75|3794.75|3794.75|3794.75|3794.75|3794.75|3794.75|3794.75|0
1647259710000|2022-03-14 12:08:30|3794.43|3794.43|3795.3|3795.3|3795.3|3795.3|3794.37|3794.37|0
1647259720000|2022-03-14 12:08:40|3795.39|3795.39|3795.39|3795.39|3795.39|3795.39|3795.39|3795.39|0
1647259730000|2022-03-14 12:08:50|3795.58|3795.58|3796.4|3796.4|3796.71|3796.71|3795.58|3795.58|0
1647259740000|2022-03-14 12:09:00|3796.56|3796.56|3796.31|3796.31|3796.56|3796.56|3796.25|3796.25|0
1647259760000|2022-03-14 12:09:20|3796.59|3796.59|3796.59|3796.59|3796.59|3796.59|3796.59|3796.59|0
1647259780000|2022-03-14 12:09:40|3796.9|3796.9|3797.18|3797.18|3797.18|3797.18|3796.9|3796.9|0
1647259790000|2022-03-14 12:09:50|3797.27|3797.27|3797.27|3797.27|3797.27|3797.27|3797.27|3797.27|0
1647259820000|2022-03-14 12:10:20|3797.18|3797.18|3797.18|3797.18|3797.18|3797.18|3797.18|3797.18|0
1647259830000|2022-03-14 12:10:30|3796.87|3796.87|3796.87|3796.87|3796.87|3796.87|3796.87|3796.87|0
1647259860000|2022-03-14 12:11:00|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|0
1647259880000|2022-03-14 12:11:20|3796.87|3796.87|3796.25|3796.25|3796.87|3796.87|3796.25|3796.25|0
1647259910000|2022-03-14 12:11:50|3795.01|3795.01|3795.01|3795.01|3795.01|3795.01|3795.01|3795.01|0
1647259930000|2022-03-14 12:12:10|3794.95|3794.95|3794.95|3794.95|3794.95|3794.95|3794.95|3794.95|0
1647259940000|2022-03-14 12:12:20|3794.86|3794.86|3794.86|3794.86|3794.86|3794.86|3794.86|3794.86|0
1647259950000|2022-03-14 12:12:30|3794.91|3794.91|3794.72|3794.72|3794.91|3794.91|3794.72|3794.72|0
1647259980000|2022-03-14 12:13:00|3794.81|3794.81|3794.91|3794.91|3794.91|3794.91|3794.81|3794.81|0
1647259990000|2022-03-14 12:13:10|3794.72|3794.72|3794.35|3794.35|3794.72|3794.72|3794.35|3794.35|0
1647260020000|2022-03-14 12:13:40|3794.25|3794.25|3794.16|3794.16|3794.25|3794.25|3794.16|3794.16|0
1647260030000|2022-03-14 12:13:50|3794.34|3794.34|3794.6|3794.6|3794.6|3794.6|3794.19|3794.19|0
1647260040000|2022-03-14 12:14:00|3794.72|3794.72|3794.85|3794.85|3794.85|3794.85|3794.66|3794.66|0
1647260080000|2022-03-14 12:14:40|3794.94|3794.94|3794.94|3794.94|3794.94|3794.94|3794.94|3794.94|0
1647260100000|2022-03-14 12:15:00|3794.76|3794.76|3794.76|3794.76|3794.76|3794.76|3794.76|3794.76|0
1647260120000|2022-03-14 12:15:20|3794.7|3794.7|3795.79|3795.79|3796.26|3796.26|3794.7|3794.7|0
1647260130000|2022-03-14 12:15:30|3795.84|3795.84|3795.84|3795.84|3795.84|3795.84|3795.84|3795.84|0
1647260140000|2022-03-14 12:15:40|3795.69|3795.69|3796.15|3796.15|3796.15|3796.15|3795.69|3795.69|0
1647260150000|2022-03-14 12:15:50|3796.24|3796.24|3796.3|3796.3|3796.33|3796.33|3796.24|3796.24|0
1647260170000|2022-03-14 12:16:10|3795.68|3795.68|3795.37|3795.37|3795.68|3795.68|3795.37|3795.37|0
1647260180000|2022-03-14 12:16:20|3794.75|3794.75|3794.75|3794.75|3795.06|3795.06|3794.75|3794.75|0
1647260190000|2022-03-14 12:16:30|3794.66|3794.66|3794.84|3794.84|3794.84|3794.84|3794.66|3794.66|0
1647260200000|2022-03-14 12:16:40|3795.15|3795.15|3795.15|3795.15|3795.15|3795.15|3795.15|3795.15|0
1647260220000|2022-03-14 12:17:00|3795.07|3795.07|3795.07|3795.07|3795.07|3795.07|3795.07|3795.07|0
1647260240000|2022-03-14 12:17:20|3794.95|3794.95|3795.02|3795.02|3795.02|3795.02|3794.86|3794.86|0
1647260270000|2022-03-14 12:17:50|3793.78|3793.78|3792.38|3792.38|3793.78|3793.78|3792.38|3792.38|0
1647260290000|2022-03-14 12:18:10|3791.76|3791.76|3791.76|3791.76|3791.76|3791.76|3791.76|3791.76|0
1647260310000|2022-03-14 12:18:30|3791.71|3791.71|3791.59|3791.59|3791.71|3791.71|3791.53|3791.53|0
1647260330000|2022-03-14 12:18:50|3791.13|3791.13|3791.13|3791.13|3791.13|3791.13|3791.13|3791.13|0
1647260340000|2022-03-14 12:19:00|3791.28|3791.28|3791.13|3791.13|3791.28|3791.28|3791.13|3791.13|0
1647260360000|2022-03-14 12:19:20|3791.31|3791.31|3791.39|3791.39|3791.39|3791.39|3791.21|3791.21|0
1647260370000|2022-03-14 12:19:30|3791.33|3791.33|3791.33|3791.33|3791.33|3791.33|3791.33|3791.33|0
1647260420000|2022-03-14 12:20:20|3791.49|3791.49|3791.8|3791.8|3791.8|3791.8|3791.49|3791.49|0
1647260430000|2022-03-14 12:20:30|3791.95|3791.95|3791.95|3791.95|3791.95|3791.95|3791.95|3791.95|0
1647260460000|2022-03-14 12:21:00|3791.88|3791.88|3791.78|3791.78|3791.88|3791.88|3791.78|3791.78|0
1647260480000|2022-03-14 12:21:20|3791.9|3791.9|3791.9|3791.9|3791.9|3791.9|3791.9|3791.9|0
1647260500000|2022-03-14 12:21:40|3791.75|3791.75|3792.08|3792.08|3792.38|3792.38|3791.75|3791.75|0
1647260520000|2022-03-14 12:22:00|3792.23|3792.23|3790.71|3790.71|3792.23|3792.23|3790.71|3790.71|0
1647260530000|2022-03-14 12:22:10|3790.4|3790.4|3789.58|3789.58|3790.4|3790.4|3789.58|3789.58|0
1647260540000|2022-03-14 12:22:20|3789.4|3789.4|3789.32|3789.32|3789.4|3789.4|3789.32|3789.32|0
1647260550000|2022-03-14 12:22:30|3789.23|3789.23|3789.23|3789.23|3789.23|3789.23|3789.23|3789.23|0
1647260560000|2022-03-14 12:22:40|3788.92|3788.92|3788.77|3788.77|3788.92|3788.92|3788.77|3788.77|0
1647260580000|2022-03-14 12:23:00|3788.82|3788.82|3789|3789|3789.03|3789.03|3788.78|3788.78|0
1647260590000|2022-03-14 12:23:10|3789.93|3789.93|3789.93|3789.93|3789.93|3789.93|3789.93|3789.93|0
1647260600000|2022-03-14 12:23:20|3790.24|3790.24|3791.64|3791.64|3791.64|3791.64|3790.24|3790.24|0
1647260610000|2022-03-14 12:23:30|3791.79|3791.79|3791.79|3791.79|3791.79|3791.79|3791.79|3791.79|0
1647260640000|2022-03-14 12:24:00|3791.17|3791.17|3791.17|3791.17|3791.17|3791.17|3790.86|3790.86|0
1647260660000|2022-03-14 12:24:20|3791.05|3791.05|3791.05|3791.05|3791.05|3791.05|3791.05|3791.05|0
1647260670000|2022-03-14 12:24:30|3790.74|3790.74|3790.74|3790.74|3790.74|3790.74|3790.74|3790.74|0
1647260680000|2022-03-14 12:24:40|3791.05|3791.05|3791.51|3791.51|3791.51|3791.51|3791.05|3791.05|0
1647260690000|2022-03-14 12:24:50|3791.2|3791.2|3792.45|3792.45|3792.45|3792.45|3791.2|3791.2|0
1647260700000|2022-03-14 12:25:00|3792.76|3792.76|3793.07|3793.07|3793.07|3793.07|3792.76|3792.76|0
1647260710000|2022-03-14 12:25:10|3792.76|3792.76|3792.57|3792.57|3792.76|3792.76|3792.57|3792.57|0
1647260720000|2022-03-14 12:25:20|3792.42|3792.42|3792.11|3792.11|3792.42|3792.42|3792.11|3792.11|0
1647260730000|2022-03-14 12:25:30|3792.42|3792.42|3792.42|3792.42|3792.42|3792.42|3792.42|3792.42|0
1647260750000|2022-03-14 12:25:50|3792.24|3792.24|3792.55|3792.55|3792.55|3792.55|3792.24|3792.24|0
1647260760000|2022-03-14 12:26:00|3792.24|3792.24|3792.24|3792.24|3792.24|3792.24|3792.24|3792.24|0
1647260770000|2022-03-14 12:26:10|3792.06|3792.06|3790.16|3790.16|3792.25|3792.25|3790.1|3790.1|0
1647260780000|2022-03-14 12:26:20|3789.85|3789.85|3790.16|3790.16|3790.16|3790.16|3789.85|3789.85|0
1647260790000|2022-03-14 12:26:30|3789.85|3789.85|3790.16|3790.16|3790.16|3790.16|3789.85|3789.85|0
1647260800000|2022-03-14 12:26:40|3790.47|3790.47|3790.47|3790.47|3790.47|3790.47|3790.47|3790.47|0
1647260810000|2022-03-14 12:26:50|3789.85|3789.85|3789.85|3789.85|3789.85|3789.85|3789.85|3789.85|0
1647260830000|2022-03-14 12:27:10|3790|3790|3790|3790|3790|3790|3790|3790|0
1647260860000|2022-03-14 12:27:40|3789.69|3789.69|3789.69|3789.69|3789.69|3789.69|3789.69|3789.69|0
1647260870000|2022-03-14 12:27:50|3789.54|3789.54|3789.23|3789.23|3789.54|3789.54|3789.23|3789.23|0
1647260880000|2022-03-14 12:28:00|3789.14|3789.14|3789.14|3789.14|3789.14|3789.14|3789.14|3789.14|0
1647260890000|2022-03-14 12:28:10|3789.23|3789.23|3789.09|3789.09|3789.23|3789.23|3789.09|3789.09|0
1647260920000|2022-03-14 12:28:40|3789.15|3789.15|3788.87|3788.87|3789.33|3789.33|3788.87|3788.87|0
1647260990000|2022-03-14 12:29:50|3786.72|3786.72|3786.72|3786.72|3786.72|3786.72|3786.72|3786.72|0
1647261000000|2022-03-14 12:30:00|3787.66|3787.66|3787.03|3787.03|3787.66|3787.66|3787.03|3787.03|0
1647261010000|2022-03-14 12:30:10|3787.06|3787.06|3787.99|3787.99|3787.99|3787.99|3787.06|3787.06|0
1647261020000|2022-03-14 12:30:20|3788.02|3788.02|3789.06|3789.06|3789.06|3789.06|3787.9|3787.9|0
1647261030000|2022-03-14 12:30:30|3789.17|3789.17|3789.17|3789.17|3789.17|3789.17|3789.17|3789.17|0
1647261040000|2022-03-14 12:30:40|3788.86|3788.86|3789.17|3789.17|3789.17|3789.17|3788.86|3788.86|0
1647261050000|2022-03-14 12:30:50|3789.11|3789.11|3789.43|3789.43|3789.43|3789.43|3789.11|3789.11|0
1647261060000|2022-03-14 12:31:00|3789.74|3789.74|3790.05|3790.05|3790.98|3790.98|3789.74|3789.74|0
1647261070000|2022-03-14 12:31:10|3790.07|3790.07|3790.07|3790.07|3790.07|3790.07|3790.07|3790.07|0
1647261080000|2022-03-14 12:31:20|3790.69|3790.69|3790.69|3790.69|3790.69|3790.69|3790.69|3790.69|0
1647261090000|2022-03-14 12:31:30|3791|3791|3791|3791|3791|3791|3791|3791|0
1647261120000|2022-03-14 12:32:00|3790.07|3790.07|3790.07|3790.07|3790.07|3790.07|3790.07|3790.07|0
1647261130000|2022-03-14 12:32:10|3789.99|3789.99|3789.99|3789.99|3789.99|3789.99|3789.99|3789.99|0
1647261150000|2022-03-14 12:32:30|3789.95|3789.95|3789.95|3789.95|3789.95|3789.95|3789.95|3789.95|0
1647261190000|2022-03-14 12:33:10|3789.85|3789.85|3789.85|3789.85|3789.85|3789.85|3789.85|3789.85|0
1647261210000|2022-03-14 12:33:30|3789.23|3789.23|3789.23|3789.23|3789.23|3789.23|3789.23|3789.23|0
1647261230000|2022-03-14 12:33:50|3789.35|3789.35|3789.95|3789.95|3790.1|3790.1|3789.33|3789.33|0
1647261240000|2022-03-14 12:34:00|3789.85|3789.85|3790.17|3790.17|3790.17|3790.17|3789.85|3789.85|0
1647261280000|2022-03-14 12:34:40|3789.86|3789.86|3789.55|3789.55|3789.86|3789.86|3789.55|3789.55|0
1647261290000|2022-03-14 12:34:50|3788.92|3788.92|3788.74|3788.74|3788.92|3788.92|3788.74|3788.74|0
1647261300000|2022-03-14 12:35:00|3789.36|3789.36|3789.67|3789.67|3789.67|3789.67|3789.36|3789.36|0
1647261310000|2022-03-14 12:35:10|3789.57|3789.57|3789.57|3789.57|3789.57|3789.57|3789.57|3789.57|0
1647261320000|2022-03-14 12:35:20|3789.88|3789.88|3789.88|3789.88|3789.88|3789.88|3789.88|3789.88|0
1647261330000|2022-03-14 12:35:30|3789.79|3789.79|3789.79|3789.79|3789.79|3789.79|3789.79|3789.79|0
1647261340000|2022-03-14 12:35:40|3789.85|3789.85|3789.91|3789.91|3790.06|3790.06|3789.54|3789.54|0
1647261350000|2022-03-14 12:35:50|3789.87|3789.87|3789.87|3789.87|3789.87|3789.87|3789.87|3789.87|0
1647261390000|2022-03-14 12:36:30|3790.49|3790.49|3790.49|3790.49|3790.49|3790.49|3790.49|3790.49|0
1647261420000|2022-03-14 12:37:00|3790.18|3790.18|3790.15|3790.15|3790.18|3790.18|3790.15|3790.15|0
1647261430000|2022-03-14 12:37:10|3790.77|3790.77|3790.68|3790.68|3790.77|3790.77|3790.68|3790.68|0
1647261440000|2022-03-14 12:37:20|3790.64|3790.64|3790.64|3790.64|3790.64|3790.64|3790.64|3790.64|0
1647261450000|2022-03-14 12:37:30|3790.32|3790.32|3790.32|3790.32|3790.32|3790.32|3790.32|3790.32|0
1647261470000|2022-03-14 12:37:50|3790.48|3790.48|3790.63|3790.63|3790.63|3790.63|3790.48|3790.48|0
1647261480000|2022-03-14 12:38:00|3790.54|3790.54|3790.42|3790.42|3790.54|3790.54|3790.42|3790.42|0
1647261490000|2022-03-14 12:38:10|3790.11|3790.11|3790.35|3790.35|3790.35|3790.35|3790.11|3790.11|0
1647261500000|2022-03-14 12:38:20|3790.41|3790.41|3791.41|3791.41|3791.41|3791.41|3790.41|3790.41|0
1647261510000|2022-03-14 12:38:30|3791.13|3791.13|3791.13|3791.13|3791.13|3791.13|3791.13|3791.13|0
1647261520000|2022-03-14 12:38:40|3790.83|3790.83|3790.83|3790.83|3790.83|3790.83|3790.83|3790.83|0
1647261530000|2022-03-14 12:38:50|3791.14|3791.14|3791.14|3791.14|3791.14|3791.14|3791.14|3791.14|0
1647261540000|2022-03-14 12:39:00|3791.45|3791.45|3791.45|3791.45|3791.45|3791.45|3791.45|3791.45|0
1647261560000|2022-03-14 12:39:20|3791.42|3791.42|3791.61|3791.61|3791.61|3791.61|3791.42|3791.42|0
1647261590000|2022-03-14 12:39:50|3791.3|3791.3|3791.3|3791.3|3791.3|3791.3|3791.3|3791.3|0
1647261600000|2022-03-14 12:40:00|3791.34|3791.34|3791.22|3791.22|3791.34|3791.34|3791.22|3791.22|0
1647261620000|2022-03-14 12:40:20|3791.25|3791.25|3791.25|3791.25|3791.25|3791.25|3791.25|3791.25|0
1647261640000|2022-03-14 12:40:40|3791.34|3791.34|3791.34|3791.34|3791.34|3791.34|3791.34|3791.34|0
1647261650000|2022-03-14 12:40:50|3791.15|3791.15|3790.85|3790.85|3791.16|3791.16|3790.85|3790.85|0
1647261660000|2022-03-14 12:41:00|3791.47|3791.47|3791.9|3791.9|3792.08|3792.08|3791.47|3791.47|0
1647261670000|2022-03-14 12:41:10|3792.05|3792.05|3792.36|3792.36|3792.52|3792.52|3792.05|3792.05|0
1647261680000|2022-03-14 12:41:20|3792.52|3792.52|3793.76|3793.76|3793.76|3793.76|3792.52|3792.52|0
1647261710000|2022-03-14 12:41:50|3793.14|3793.14|3792.83|3792.83|3793.14|3793.14|3792.83|3792.83|0
1647261720000|2022-03-14 12:42:00|3792.89|3792.89|3793.2|3793.2|3793.2|3793.2|3792.89|3792.89|0
1647261730000|2022-03-14 12:42:10|3793.11|3793.11|3793.01|3793.01|3793.11|3793.11|3793.01|3793.01|0
1647261740000|2022-03-14 12:42:20|3793.05|3793.05|3793.05|3793.05|3793.05|3793.05|3793.05|3793.05|0
1647261750000|2022-03-14 12:42:30|3792.94|3792.94|3793.17|3793.17|3793.17|3793.17|3792.94|3792.94|0
1647261780000|2022-03-14 12:43:00|3793.27|3793.27|3792.33|3792.33|3793.27|3793.27|3792.33|3792.33|0
1647261800000|2022-03-14 12:43:20|3792.64|3792.64|3792.73|3792.73|3792.73|3792.73|3792.64|3792.64|0
1647261810000|2022-03-14 12:43:30|3792.11|3792.11|3792.11|3792.11|3792.11|3792.11|3792.11|3792.11|0
1647261830000|2022-03-14 12:43:50|3791.48|3791.48|3791.48|3791.48|3791.48|3791.48|3791.48|3791.48|0
1647261840000|2022-03-14 12:44:00|3791.54|3791.54|3791.6|3791.6|3791.6|3791.6|3791.54|3791.54|0
1647261850000|2022-03-14 12:44:10|3791.51|3791.51|3792.13|3792.13|3792.13|3792.13|3791.51|3791.51|0
1647261860000|2022-03-14 12:44:20|3792.44|3792.44|3792.75|3792.75|3792.75|3792.75|3792.44|3792.44|0
1647261870000|2022-03-14 12:44:30|3792.94|3792.94|3794.02|3794.02|3794.02|3794.02|3792.94|3792.94|0
1647261880000|2022-03-14 12:44:40|3794.18|3794.18|3793.86|3793.86|3794.18|3794.18|3792.66|3792.66|0
1647261900000|2022-03-14 12:45:00|3793.24|3793.24|3793.24|3793.24|3793.24|3793.24|3793.09|3793.09|0
1647261910000|2022-03-14 12:45:10|3792.93|3792.93|3792.93|3792.93|3792.93|3792.93|3792.93|3792.93|0
1647261930000|2022-03-14 12:45:30|3793.02|3793.02|3793.02|3793.02|3793.02|3793.02|3793.02|3793.02|0
1647261950000|2022-03-14 12:45:50|3793.17|3793.17|3793.17|3793.17|3793.17|3793.17|3793.17|3793.17|0
1647261960000|2022-03-14 12:46:00|3792.55|3792.55|3792.4|3792.4|3792.55|3792.55|3792.09|3792.09|0
1647261970000|2022-03-14 12:46:10|3792.35|3792.35|3791.64|3791.64|3792.35|3792.35|3791.64|3791.64|0
1647261990000|2022-03-14 12:46:30|3791.33|3791.33|3791.33|3791.33|3791.33|3791.33|3791.33|3791.33|0
1647262020000|2022-03-14 12:47:00|3791.27|3791.27|3789.66|3789.66|3791.27|3791.27|3789.66|3789.66|0
1647262030000|2022-03-14 12:47:10|3790.28|3790.28|3790.28|3790.28|3790.28|3790.28|3790.28|3790.28|0
1647262040000|2022-03-14 12:47:20|3790.43|3790.43|3790.76|3790.76|3790.83|3790.83|3790.43|3790.43|0
1647262050000|2022-03-14 12:47:30|3790.64|3790.64|3790.64|3790.64|3790.64|3790.64|3790.64|3790.64|0
1647262070000|2022-03-14 12:47:50|3790.95|3790.95|3790.99|3790.99|3790.99|3790.99|3790.95|3790.95|0
1647262080000|2022-03-14 12:48:00|3791.11|3791.11|3791.11|3791.11|3791.11|3791.11|3791.11|3791.11|0
1647262100000|2022-03-14 12:48:20|3790.49|3790.49|3790.18|3790.18|3790.49|3790.49|3790.18|3790.18|0
1647262110000|2022-03-14 12:48:30|3791.11|3791.11|3790.49|3790.49|3791.11|3791.11|3790.49|3790.49|0
1647262120000|2022-03-14 12:48:40|3790.8|3790.8|3790.8|3790.8|3790.8|3790.8|3790.8|3790.8|0
1647262130000|2022-03-14 12:48:50|3791.42|3791.42|3791.33|3791.33|3791.42|3791.42|3791.33|3791.33|0
1647262180000|2022-03-14 12:49:40|3791.48|3791.48|3791.73|3791.73|3791.79|3791.79|3791.48|3791.48|0
1647262190000|2022-03-14 12:49:50|3791.66|3791.66|3791.47|3791.47|3791.66|3791.66|3791.47|3791.47|0
1647262200000|2022-03-14 12:50:00|3791.97|3791.97|3791.59|3791.59|3792.53|3792.53|3791.59|3791.59|0
1647262220000|2022-03-14 12:50:20|3791.28|3791.28|3790.91|3790.91|3791.28|3791.28|3790.91|3790.91|0
1647262250000|2022-03-14 12:50:50|3790.29|3790.29|3790.11|3790.11|3790.29|3790.29|3790.11|3790.11|0
1647262260000|2022-03-14 12:51:00|3790.42|3790.42|3790.27|3790.27|3790.42|3790.42|3790.27|3790.27|0
1647262270000|2022-03-14 12:51:10|3790.89|3790.89|3790.89|3790.89|3790.89|3790.89|3790.89|3790.89|0
1647262280000|2022-03-14 12:51:20|3790.58|3790.58|3790.58|3790.58|3790.58|3790.58|3790.58|3790.58|0
1647262290000|2022-03-14 12:51:30|3789.96|3789.96|3790.73|3790.73|3790.73|3790.73|3789.96|3789.96|0
1647262300000|2022-03-14 12:51:40|3790.17|3790.17|3790.17|3790.17|3790.17|3790.17|3790.17|3790.17|0
1647262320000|2022-03-14 12:52:00|3790.26|3790.26|3790.57|3790.57|3791.2|3791.2|3790.26|3790.26|0
1647262330000|2022-03-14 12:52:10|3790.26|3790.26|3790.26|3790.26|3790.26|3790.26|3790.26|3790.26|0
1647262350000|2022-03-14 12:52:30|3790.17|3790.17|3790.17|3790.17|3790.17|3790.17|3790.17|3790.17|0
1647262360000|2022-03-14 12:52:40|3789.55|3789.55|3789.55|3789.55|3789.55|3789.55|3789.55|3789.55|0
1647262370000|2022-03-14 12:52:50|3789.09|3789.09|3788.62|3788.62|3789.09|3789.09|3788.62|3788.62|0
1647262380000|2022-03-14 12:53:00|3788.31|3788.31|3788.4|3788.4|3788.4|3788.4|3788.31|3788.31|0
1647262390000|2022-03-14 12:53:10|3788.56|3788.56|3788.56|3788.56|3788.56|3788.56|3788.56|3788.56|0
1647262410000|2022-03-14 12:53:30|3788.25|3788.25|3788.25|3788.25|3788.56|3788.56|3788.25|3788.25|0
1647262430000|2022-03-14 12:53:50|3787.94|3787.94|3787.94|3787.94|3787.94|3787.94|3787.94|3787.94|0
1647262440000|2022-03-14 12:54:00|3787.87|3787.87|3787.87|3787.87|3787.87|3787.87|3787.87|3787.87|0
1647262450000|2022-03-14 12:54:10|3788.18|3788.18|3786.32|3786.32|3788.18|3788.18|3786.32|3786.32|0
1647262460000|2022-03-14 12:54:20|3785.85|3785.85|3788.4|3788.4|3788.46|3788.46|3785.85|3785.85|0
1647262470000|2022-03-14 12:54:30|3788.56|3788.56|3791.27|3791.27|3793.83|3793.83|3788.56|3788.56|0
1647262480000|2022-03-14 12:54:40|3790.02|3790.02|3790.07|3790.07|3790.19|3790.19|3790.02|3790.02|0
1647262490000|2022-03-14 12:54:50|3789.94|3789.94|3789.27|3789.27|3789.94|3789.94|3788.77|3788.77|0
1647262500000|2022-03-14 12:55:00|3789.33|3789.33|3788.34|3788.34|3789.33|3789.33|3787.95|3787.95|0
1647262510000|2022-03-14 12:55:10|3788.65|3788.65|3789.99|3789.99|3789.99|3789.99|3788.65|3788.65|0
1647262520000|2022-03-14 12:55:20|3790.3|3790.3|3790.9|3790.9|3790.9|3790.9|3790.3|3790.3|0
1647262530000|2022-03-14 12:55:30|3791.21|3791.21|3791.52|3791.52|3791.52|3791.52|3791.21|3791.21|0
1647262540000|2022-03-14 12:55:40|3791.87|3791.87|3792.06|3792.06|3792.06|3792.06|3791.75|3791.75|0
1647262560000|2022-03-14 12:56:00|3791.44|3791.44|3791.75|3791.75|3791.75|3791.75|3791.44|3791.44|0
1647262570000|2022-03-14 12:56:10|3791.44|3791.44|3791.44|3791.44|3791.44|3791.44|3791.44|3791.44|0
1647262580000|2022-03-14 12:56:20|3792.22|3792.22|3792.06|3792.06|3792.22|3792.22|3792.06|3792.06|0
1647262590000|2022-03-14 12:56:30|3791.13|3791.13|3791.35|3791.35|3791.97|3791.97|3790.73|3790.73|0
1647262600000|2022-03-14 12:56:40|3791.97|3791.97|3791.75|3791.75|3792.09|3792.09|3791.75|3791.75|0
1647262610000|2022-03-14 12:56:50|3791.44|3791.44|3791.13|3791.13|3791.44|3791.44|3791.13|3791.13|0
1647262620000|2022-03-14 12:57:00|3790.82|3790.82|3791.44|3791.44|3791.44|3791.44|3790.82|3790.82|0
1647262640000|2022-03-14 12:57:20|3791.6|3791.6|3791.91|3791.91|3791.91|3791.91|3791.6|3791.6|0
1647262650000|2022-03-14 12:57:30|3791.75|3791.75|3791.75|3791.75|3791.75|3791.75|3791.75|3791.75|0
1647262660000|2022-03-14 12:57:40|3791.81|3791.81|3790.78|3790.78|3791.86|3791.86|3790.78|3790.78|0
1647262680000|2022-03-14 12:58:00|3790.87|3790.87|3790.87|3790.87|3790.87|3790.87|3790.87|3790.87|0
1647262690000|2022-03-14 12:58:10|3790.25|3790.25|3790.56|3790.56|3790.56|3790.56|3790.25|3790.25|0
1647262700000|2022-03-14 12:58:20|3790.09|3790.09|3790.09|3790.09|3790.09|3790.09|3790.09|3790.09|0
1647262720000|2022-03-14 12:58:40|3789.47|3789.47|3790.09|3790.09|3790.09|3790.09|3789.47|3789.47|0
1647262750000|2022-03-14 12:59:10|3789.91|3789.91|3789.91|3789.91|3789.91|3789.91|3789.91|3789.91|0
1647262770000|2022-03-14 12:59:30|3788.98|3788.98|3788.98|3788.98|3788.98|3788.98|3788.98|3788.98|0
1647262780000|2022-03-14 12:59:40|3790.21|3790.21|3790.68|3790.68|3790.99|3790.99|3790.21|3790.21|0
1647262790000|2022-03-14 12:59:50|3790.52|3790.52|3790.52|3790.52|3790.52|3790.52|3790.52|3790.52|0
1647262800000|2022-03-14 13:00:00|3790.29|3790.29|3789.86|3789.86|3790.29|3790.29|3789.86|3789.86|0
1647262830000|2022-03-14 13:00:30|3790.17|3790.17|3790.17|3790.17|3790.17|3790.17|3790.17|3790.17|0
1647262850000|2022-03-14 13:00:50|3790.8|3790.8|3790.89|3790.89|3791.26|3791.26|3790.8|3790.8|0
1647262870000|2022-03-14 13:01:10|3791.01|3791.01|3791.01|3791.01|3791.01|3791.01|3791.01|3791.01|0
1647262910000|2022-03-14 13:01:50|3790.39|3790.39|3790.39|3790.39|3790.39|3790.39|3790.39|3790.39|0
1647262920000|2022-03-14 13:02:00|3791.32|3791.32|3791.32|3791.32|3791.32|3791.32|3791.32|3791.32|0
1647262940000|2022-03-14 13:02:20|3790.7|3790.7|3790.08|3790.08|3790.7|3790.7|3790.08|3790.08|0
1647262950000|2022-03-14 13:02:30|3790.23|3790.23|3790.23|3790.23|3790.23|3790.23|3790.23|3790.23|0
1647262960000|2022-03-14 13:02:40|3789.92|3789.92|3789.92|3789.92|3789.92|3789.92|3789.92|3789.92|0
1647262980000|2022-03-14 13:03:00|3789.87|3789.87|3790.81|3790.81|3790.81|3790.81|3789.87|3789.87|0
1647262990000|2022-03-14 13:03:10|3791.12|3791.12|3791.43|3791.43|3791.43|3791.43|3791.12|3791.12|0
1647263000000|2022-03-14 13:03:20|3791.12|3791.12|3791.23|3791.23|3791.23|3791.23|3791.12|3791.12|0
1647263020000|2022-03-14 13:03:40|3790.92|3790.92|3790.92|3790.92|3790.92|3790.92|3790.92|3790.92|0
1647263030000|2022-03-14 13:03:50|3790.61|3790.61|3791.55|3791.55|3791.55|3791.55|3790.61|3790.61|0
1647263040000|2022-03-14 13:04:00|3790.92|3790.92|3790.92|3790.92|3790.92|3790.92|3790.92|3790.92|0
1647263050000|2022-03-14 13:04:10|3790.61|3790.61|3790.92|3790.92|3790.92|3790.92|3790.61|3790.61|0
1647263070000|2022-03-14 13:04:30|3790.61|3790.61|3790.61|3790.61|3790.61|3790.61|3790.61|3790.61|0
1647263080000|2022-03-14 13:04:40|3790.92|3790.92|3790.92|3790.92|3790.92|3790.92|3790.92|3790.92|0
1647263090000|2022-03-14 13:04:50|3790.98|3790.98|3790.98|3790.98|3790.98|3790.98|3790.98|3790.98|0
1647263100000|2022-03-14 13:05:00|3790.92|3790.92|3790.92|3790.92|3790.92|3790.92|3790.92|3790.92|0
1647263110000|2022-03-14 13:05:10|3790.61|3790.61|3790.61|3790.61|3790.61|3790.61|3790.61|3790.61|0
1647263120000|2022-03-14 13:05:20|3790.71|3790.71|3791.33|3791.33|3791.33|3791.33|3790.71|3790.71|0
1647263140000|2022-03-14 13:05:40|3791.17|3791.17|3789.93|3789.93|3791.17|3791.17|3789.93|3789.93|0
1647263160000|2022-03-14 13:06:00|3789.62|3789.62|3789.62|3789.62|3789.62|3789.62|3789.62|3789.62|0
1647263170000|2022-03-14 13:06:10|3789.46|3789.46|3788.69|3788.69|3789.46|3789.46|3788.69|3788.69|0
1647263180000|2022-03-14 13:06:20|3788.6|3788.6|3788.6|3788.6|3788.6|3788.6|3788.6|3788.6|0
1647263220000|2022-03-14 13:07:00|3788.28|3788.28|3788.53|3788.53|3788.84|3788.84|3788.28|3788.28|0
1647263230000|2022-03-14 13:07:10|3788.23|3788.23|3787.6|3787.6|3788.23|3788.23|3787.6|3787.6|0
1647263240000|2022-03-14 13:07:20|3787.29|3787.29|3787.45|3787.45|3787.45|3787.45|3787.29|3787.29|0
1647263250000|2022-03-14 13:07:30|3787.27|3787.27|3788.33|3788.33|3788.64|3788.64|3787.08|3787.08|0
1647263260000|2022-03-14 13:07:40|3788.64|3788.64|3788.95|3788.95|3788.95|3788.95|3788.64|3788.64|0
1647263280000|2022-03-14 13:08:00|3789.57|3789.57|3791.09|3791.09|3791.25|3791.25|3789.57|3789.57|0
1647263290000|2022-03-14 13:08:10|3790.16|3790.16|3789.23|3789.23|3790.16|3790.16|3789.23|3789.23|0
1647263300000|2022-03-14 13:08:20|3788.92|3788.92|3788.92|3788.92|3788.92|3788.92|3788.92|3788.92|0
1647263320000|2022-03-14 13:08:40|3789.85|3789.85|3790.03|3790.03|3790.03|3790.03|3789.85|3789.85|0
1647263340000|2022-03-14 13:09:00|3790.19|3790.19|3790.19|3790.19|3790.19|3790.19|3790.19|3790.19|0
1647263350000|2022-03-14 13:09:10|3790.5|3790.5|3790.71|3790.71|3790.81|3790.81|3790.5|3790.5|0
1647263370000|2022-03-14 13:09:30|3790.87|3790.87|3790.87|3790.87|3790.87|3790.87|3790.87|3790.87|0
1647263380000|2022-03-14 13:09:40|3791.49|3791.49|3791.77|3791.77|3791.77|3791.77|3791.49|3791.49|0
1647263400000|2022-03-14 13:10:00|3791.46|3791.46|3791.46|3791.46|3791.46|3791.46|3791.46|3791.46|0
1647263440000|2022-03-14 13:10:40|3791.52|3791.52|3790.89|3790.89|3791.52|3791.52|3790.89|3790.89|0
1647263450000|2022-03-14 13:10:50|3791.52|3791.52|3791.52|3791.52|3791.52|3791.52|3791.52|3791.52|0
1647263460000|2022-03-14 13:11:00|3791.56|3791.56|3791.56|3791.56|3791.56|3791.56|3791.56|3791.56|0
1647263470000|2022-03-14 13:11:10|3790.63|3790.63|3791.03|3791.03|3791.03|3791.03|3790.63|3790.63|0
1647263480000|2022-03-14 13:11:20|3790.94|3790.94|3790.89|3790.89|3790.94|3790.94|3790.89|3790.89|0
1647263500000|2022-03-14 13:11:40|3790.58|3790.58|3791.05|3791.05|3791.2|3791.2|3790.58|3790.58|0
1647263520000|2022-03-14 13:12:00|3790.74|3790.74|3790.74|3790.74|3790.74|3790.74|3790.74|3790.74|0
1647263530000|2022-03-14 13:12:10|3791.36|3791.36|3791.98|3791.98|3791.98|3791.98|3791.36|3791.36|0
1647263540000|2022-03-14 13:12:20|3791.83|3791.83|3792.13|3792.13|3792.13|3792.13|3791.83|3791.83|0
1647263550000|2022-03-14 13:12:30|3792.44|3792.44|3792.44|3792.44|3792.44|3792.44|3792.44|3792.44|0
1647263560000|2022-03-14 13:12:40|3792.35|3792.35|3792.35|3792.35|3792.35|3792.35|3792.35|3792.35|0
1647263570000|2022-03-14 13:12:50|3792.04|3792.04|3792.04|3792.04|3792.04|3792.04|3792.04|3792.04|0
1647263590000|2022-03-14 13:13:10|3791.95|3791.95|3792.57|3792.57|3792.57|3792.57|3791.95|3791.95|0
1647263600000|2022-03-14 13:13:20|3792.76|3792.76|3792.76|3792.76|3792.76|3792.76|3792.76|3792.76|0
1647263610000|2022-03-14 13:13:30|3792.91|3792.91|3792.91|3792.91|3792.91|3792.91|3792.91|3792.91|0
1647263620000|2022-03-14 13:13:40|3792.61|3792.61|3791.8|3791.8|3792.61|3792.61|3791.68|3791.68|0
1647263630000|2022-03-14 13:13:50|3791.49|3791.49|3791.43|3791.43|3791.49|3791.49|3791.43|3791.43|0
1647263640000|2022-03-14 13:14:00|3791.28|3791.28|3791.28|3791.28|3791.28|3791.28|3791.28|3791.28|0
1647263650000|2022-03-14 13:14:10|3791.43|3791.43|3791.87|3791.87|3792.05|3792.05|3791.43|3791.43|0
1647263660000|2022-03-14 13:14:20|3791.97|3791.97|3792.68|3792.68|3792.68|3792.68|3791.97|3791.97|0
1647263680000|2022-03-14 13:14:40|3792.06|3792.06|3792.06|3792.06|3792.06|3792.06|3792.06|3792.06|0
1647263690000|2022-03-14 13:14:50|3792.04|3792.04|3792.04|3792.04|3792.04|3792.04|3792.04|3792.04|0
1647263700000|2022-03-14 13:15:00|3792.5|3792.5|3792.5|3792.5|3792.5|3792.5|3792.5|3792.5|0
1647263710000|2022-03-14 13:15:10|3791.88|3791.88|3791.88|3791.88|3791.88|3791.88|3791.88|3791.88|0
1647263720000|2022-03-14 13:15:20|3791.92|3791.92|3793.08|3793.08|3793.17|3793.17|3791.92|3791.92|0
1647263730000|2022-03-14 13:15:30|3792.89|3792.89|3792.89|3792.89|3792.89|3792.89|3792.89|3792.89|0
1647263740000|2022-03-14 13:15:40|3792.74|3792.74|3792.74|3792.74|3792.74|3792.74|3792.74|3792.74|0
1647263750000|2022-03-14 13:15:50|3791.8|3791.8|3791.8|3791.8|3791.8|3791.8|3791.8|3791.8|0
1647263760000|2022-03-14 13:16:00|3791.65|3791.65|3793.13|3793.13|3793.2|3793.2|3791.65|3791.65|0
1647263770000|2022-03-14 13:16:10|3793.19|3793.19|3794.73|3794.73|3794.73|3794.73|3792.88|3792.88|0
1647263790000|2022-03-14 13:16:30|3795.04|3795.04|3795.04|3795.04|3795.04|3795.04|3795.04|3795.04|0
1647263810000|2022-03-14 13:16:50|3795.05|3795.05|3795.66|3795.66|3795.66|3795.66|3795.04|3795.04|0
1647263820000|2022-03-14 13:17:00|3795.84|3795.84|3797.05|3797.05|3797.05|3797.05|3795.84|3795.84|0
1647263840000|2022-03-14 13:17:20|3796.74|3796.74|3796.74|3796.74|3796.74|3796.74|3796.74|3796.74|0
1647263850000|2022-03-14 13:17:30|3797.36|3797.36|3797.36|3797.36|3797.36|3797.36|3797.36|3797.36|0
1647263860000|2022-03-14 13:17:40|3796.74|3796.74|3796.43|3796.43|3796.74|3796.74|3796.43|3796.43|0
1647263870000|2022-03-14 13:17:50|3796.44|3796.44|3796.44|3796.44|3796.44|3796.44|3796.44|3796.44|0
1647263880000|2022-03-14 13:18:00|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|0
1647263890000|2022-03-14 13:18:10|3796.85|3796.85|3797.32|3797.32|3797.32|3797.32|3796.69|3796.69|0
1647263940000|2022-03-14 13:19:00|3797.22|3797.22|3797.22|3797.22|3797.22|3797.22|3797.22|3797.22|0
1647263950000|2022-03-14 13:19:10|3796.6|3796.6|3797.54|3797.54|3797.69|3797.69|3796.6|3796.6|0
1647263960000|2022-03-14 13:19:20|3797.23|3797.23|3797.23|3797.23|3797.23|3797.23|3797.23|3797.23|0
1647263970000|2022-03-14 13:19:30|3797.54|3797.54|3797.54|3797.54|3797.54|3797.54|3797.54|3797.54|0
1647263980000|2022-03-14 13:19:40|3797.66|3797.66|3797.66|3797.66|3797.66|3797.66|3797.66|3797.66|0
1647264000000|2022-03-14 13:20:00|3798.58|3798.58|3799.2|3799.2|3799.2|3799.2|3798.58|3798.58|0
1647264010000|2022-03-14 13:20:10|3799.32|3799.32|3799.94|3799.94|3799.94|3799.94|3799.32|3799.32|0
1647264020000|2022-03-14 13:20:20|3799.32|3799.32|3799.63|3799.63|3799.63|3799.63|3799.32|3799.32|0
1647264040000|2022-03-14 13:20:40|3798.7|3798.7|3798.39|3798.39|3798.7|3798.7|3798.39|3798.39|0
1647264060000|2022-03-14 13:21:00|3798.08|3798.08|3798.08|3798.08|3798.08|3798.08|3798.08|3798.08|0
1647264070000|2022-03-14 13:21:10|3797.99|3797.99|3798.61|3798.61|3798.61|3798.61|3797.99|3797.99|0
1647264090000|2022-03-14 13:21:30|3798.7|3798.7|3799.32|3799.32|3799.32|3799.32|3798.7|3798.7|0
1647264100000|2022-03-14 13:21:40|3799.27|3799.27|3799.24|3799.24|3799.27|3799.27|3799.24|3799.24|0
1647264110000|2022-03-14 13:21:50|3799.15|3799.15|3799.24|3799.24|3799.24|3799.24|3799.15|3799.15|0
1647264120000|2022-03-14 13:22:00|3798.93|3798.93|3798.74|3798.74|3798.93|3798.93|3798.74|3798.74|0
1647264130000|2022-03-14 13:22:10|3798.43|3798.43|3798.53|3798.53|3798.53|3798.53|3798.43|3798.43|0
1647264140000|2022-03-14 13:22:20|3798.4|3798.4|3798.09|3798.09|3798.4|3798.4|3798.09|3798.09|0
1647264150000|2022-03-14 13:22:30|3798.02|3798.02|3798.02|3798.02|3798.02|3798.02|3798.02|3798.02|0
1647264180000|2022-03-14 13:23:00|3798.95|3798.95|3799.89|3799.89|3799.89|3799.89|3798.95|3798.95|0
1647264190000|2022-03-14 13:23:10|3800.04|3800.04|3798.49|3798.49|3800.04|3800.04|3798.49|3798.49|0
1647264210000|2022-03-14 13:23:30|3798.31|3798.31|3798.19|3798.19|3798.31|3798.31|3798.19|3798.19|0
1647264220000|2022-03-14 13:23:40|3798.5|3798.5|3798.04|3798.04|3798.5|3798.5|3798.04|3798.04|0
1647264240000|2022-03-14 13:24:00|3797.88|3797.88|3797.57|3797.57|3798.19|3798.19|3797.57|3797.57|0
1647264250000|2022-03-14 13:24:10|3797.88|3797.88|3798.04|3798.04|3798.04|3798.04|3797.88|3797.88|0
1647264260000|2022-03-14 13:24:20|3797.42|3797.42|3797.42|3797.42|3797.42|3797.42|3797.42|3797.42|0
1647264280000|2022-03-14 13:24:40|3798.04|3798.04|3798.35|3798.35|3798.35|3798.35|3798.04|3798.04|0
1647264290000|2022-03-14 13:24:50|3797.73|3797.73|3797.42|3797.42|3797.73|3797.73|3797.42|3797.42|0
1647264300000|2022-03-14 13:25:00|3798.04|3798.04|3798.51|3798.51|3798.51|3798.51|3798.04|3798.04|0
1647264310000|2022-03-14 13:25:10|3798.6|3798.6|3798.79|3798.79|3798.79|3798.79|3798.6|3798.6|0
1647264320000|2022-03-14 13:25:20|3799.1|3799.1|3799.1|3799.1|3799.1|3799.1|3799.1|3799.1|0
1647264330000|2022-03-14 13:25:30|3798.64|3798.64|3798.64|3798.64|3798.64|3798.64|3798.64|3798.64|0
1647264340000|2022-03-14 13:25:40|3799.26|3799.26|3799.14|3799.14|3799.26|3799.26|3799.08|3799.08|0
1647264360000|2022-03-14 13:26:00|3799.18|3799.18|3799.18|3799.18|3799.18|3799.18|3799.18|3799.18|0
1647264370000|2022-03-14 13:26:10|3799.21|3799.21|3799.21|3799.21|3799.21|3799.21|3799.21|3799.21|0
1647264380000|2022-03-14 13:26:20|3799.52|3799.52|3799.83|3799.83|3799.83|3799.83|3799.52|3799.52|0
1647264400000|2022-03-14 13:26:40|3800.14|3800.14|3800.14|3800.14|3800.14|3800.14|3800.14|3800.14|0
1647264420000|2022-03-14 13:27:00|3800.76|3800.76|3800.76|3800.76|3800.76|3800.76|3800.76|3800.76|0
1647264430000|2022-03-14 13:27:10|3803.4|3803.4|3804.05|3804.05|3804.21|3804.21|3803.4|3803.4|0
1647264440000|2022-03-14 13:27:20|3803.43|3803.43|3803.43|3803.43|3803.43|3803.43|3803.43|3803.43|0
1647264450000|2022-03-14 13:27:30|3803.12|3803.12|3802.81|3802.81|3803.12|3803.12|3802.81|3802.81|0
1647264460000|2022-03-14 13:27:40|3802.5|3802.5|3802.34|3802.34|3802.5|3802.5|3802.34|3802.34|0
1647264470000|2022-03-14 13:27:50|3802.16|3802.16|3802.16|3802.16|3802.16|3802.16|3802.16|3802.16|0
1647264480000|2022-03-14 13:28:00|3802.51|3802.51|3802.51|3802.51|3802.51|3802.51|3802.51|3802.51|0
1647264500000|2022-03-14 13:28:20|3802.82|3802.82|3802.82|3802.82|3802.82|3802.82|3802.82|3802.82|0
1647264510000|2022-03-14 13:28:30|3802.7|3802.7|3802.64|3802.64|3802.7|3802.7|3802.64|3802.64|0
1647264520000|2022-03-14 13:28:40|3802.47|3802.47|3802.47|3802.47|3802.47|3802.47|3802.47|3802.47|0
1647264530000|2022-03-14 13:28:50|3802.41|3802.41|3802.1|3802.1|3802.41|3802.41|3802.1|3802.1|0
1647264540000|2022-03-14 13:29:00|3801.16|3801.16|3801.1|3801.1|3801.16|3801.16|3801.1|3801.1|0
1647264550000|2022-03-14 13:29:10|3801.41|3801.41|3801.41|3801.41|3801.41|3801.41|3801.41|3801.41|0
1647264570000|2022-03-14 13:29:30|3800.79|3800.79|3800.74|3800.74|3800.79|3800.79|3800.74|3800.74|0
1647264580000|2022-03-14 13:29:40|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|0
1647264590000|2022-03-14 13:29:50|3800.55|3800.55|3803.35|3803.35|3803.66|3803.66|3800.55|3800.55|0
1647264600000|2022-03-14 13:30:00|3803.66|3803.66|3806.9|3806.9|3806.9|3806.9|3803.66|3803.66|0
1647264610000|2022-03-14 13:30:10|3807.52|3807.52|3808.96|3808.96|3809.27|3809.27|3807.52|3807.52|0
1647264620000|2022-03-14 13:30:20|3807.71|3807.71|3807.65|3807.65|3808.81|3808.81|3807.62|3807.62|0
1647264630000|2022-03-14 13:30:30|3808.03|3808.03|3808.64|3808.64|3808.95|3808.95|3806.48|3806.48|0
1647264640000|2022-03-14 13:30:40|3808.33|3808.33|3808.65|3808.65|3808.95|3808.95|3808.14|3808.14|0
1647264650000|2022-03-14 13:30:50|3808.02|3808.02|3808.65|3808.65|3808.65|3808.65|3808.02|3808.02|0
1647264660000|2022-03-14 13:31:00|3808.96|3808.96|3808.45|3808.45|3809.12|3809.12|3808.45|3808.45|0
1647264670000|2022-03-14 13:31:10|3807.83|3807.83|3808.76|3808.76|3808.76|3808.76|3807.83|3807.83|0
1647264680000|2022-03-14 13:31:20|3808.14|3808.14|3806.88|3806.88|3808.14|3808.14|3806.8|3806.8|0
1647264690000|2022-03-14 13:31:30|3806.97|3806.97|3806.37|3806.37|3806.97|3806.97|3806.35|3806.35|0
1647264700000|2022-03-14 13:31:40|3806.49|3806.49|3807.01|3807.01|3807.41|3807.41|3806.49|3806.49|0
1647264710000|2022-03-14 13:31:50|3806.91|3806.91|3807.25|3807.25|3807.25|3807.25|3806.91|3806.91|0
1647264720000|2022-03-14 13:32:00|3806.94|3806.94|3806.11|3806.11|3806.94|3806.94|3805.86|3805.86|0
1647264730000|2022-03-14 13:32:10|3806.04|3806.04|3807.09|3807.09|3807.18|3807.18|3805.85|3805.85|0
1647264740000|2022-03-14 13:32:20|3806.16|3806.16|3804.29|3804.29|3806.16|3806.16|3804.29|3804.29|0
1647264750000|2022-03-14 13:32:30|3804.1|3804.1|3803.11|3803.11|3804.28|3804.28|3803.11|3803.11|0
1647264760000|2022-03-14 13:32:40|3803.73|3803.73|3803.77|3803.77|3804.04|3804.04|3803.73|3803.73|0
1647264770000|2022-03-14 13:32:50|3804.08|3804.08|3804.57|3804.57|3805.5|3805.5|3804.08|3804.08|0
1647264780000|2022-03-14 13:33:00|3805.19|3805.19|3806.13|3806.13|3806.13|3806.13|3805.19|3805.19|0
1647264790000|2022-03-14 13:33:10|3806.03|3806.03|3806.07|3806.07|3806.09|3806.09|3805.94|3805.94|0
1647264800000|2022-03-14 13:33:20|3806.09|3806.09|3806.09|3806.09|3806.09|3806.09|3806.09|3806.09|0
1647264810000|2022-03-14 13:33:30|3806.4|3806.4|3806.4|3806.4|3806.4|3806.4|3806.4|3806.4|0
1647264820000|2022-03-14 13:33:40|3806.31|3806.31|3805.36|3805.36|3806.31|3806.31|3805.36|3805.36|0
1647264830000|2022-03-14 13:33:50|3805.45|3805.45|3805.92|3805.92|3805.92|3805.92|3804.67|3804.67|0
1647264840000|2022-03-14 13:34:00|3805.73|3805.73|3805.73|3805.73|3805.73|3805.73|3805.73|3805.73|0
1647264850000|2022-03-14 13:34:10|3804.8|3804.8|3804.49|3804.49|3804.8|3804.8|3804.49|3804.49|0
1647264860000|2022-03-14 13:34:20|3804.58|3804.58|3804.58|3804.58|3804.58|3804.58|3804.58|3804.58|0
1647264870000|2022-03-14 13:34:30|3804.43|3804.43|3804.43|3804.43|3804.43|3804.43|3804.43|3804.43|0
1647264880000|2022-03-14 13:34:40|3804.52|3804.52|3805.76|3805.76|3805.76|3805.76|3804.52|3804.52|0
1647264890000|2022-03-14 13:34:50|3804.83|3804.83|3804.83|3804.83|3804.83|3804.83|3804.83|3804.83|0
1647264900000|2022-03-14 13:35:00|3806.07|3806.07|3807|3807|3807|3807|3805.76|3805.76|0
1647264910000|2022-03-14 13:35:10|3807.14|3807.14|3807.4|3807.4|3807.49|3807.49|3807.14|3807.14|0
1647264930000|2022-03-14 13:35:30|3808.02|3808.02|3808.64|3808.64|3808.64|3808.64|3808.02|3808.02|0
1647264940000|2022-03-14 13:35:40|3808.8|3808.8|3809.11|3809.11|3809.11|3809.11|3808.8|3808.8|0
1647264950000|2022-03-14 13:35:50|3809.26|3809.26|3809.2|3809.2|3809.35|3809.35|3809.04|3809.04|0
1647264960000|2022-03-14 13:36:00|3809.26|3809.26|3808.85|3808.85|3809.78|3809.78|3808.85|3808.85|0
1647264970000|2022-03-14 13:36:10|3808.54|3808.54|3808.04|3808.04|3808.54|3808.54|3808.04|3808.04|0
1647264980000|2022-03-14 13:36:20|3807.82|3807.82|3807.18|3807.18|3807.82|3807.82|3807.18|3807.18|0
1647264990000|2022-03-14 13:36:30|3807.34|3807.34|3807.18|3807.18|3807.8|3807.8|3807.09|3807.09|0
1647265000000|2022-03-14 13:36:40|3807.09|3807.09|3808.02|3808.02|3808.02|3808.02|3807.09|3807.09|0
1647265010000|2022-03-14 13:36:50|3808.12|3808.12|3807.4|3807.4|3808.12|3808.12|3807.18|3807.18|0
1647265020000|2022-03-14 13:37:00|3807.36|3807.36|3807.14|3807.14|3807.36|3807.36|3806.83|3806.83|0
1647265030000|2022-03-14 13:37:10|3807.2|3807.2|3807.51|3807.51|3807.51|3807.51|3807.2|3807.2|0
1647265040000|2022-03-14 13:37:20|3807.42|3807.42|3806.79|3806.79|3807.42|3807.42|3806.79|3806.79|0
1647265050000|2022-03-14 13:37:30|3806.48|3806.48|3806.13|3806.13|3806.48|3806.48|3806.13|3806.13|0
1647265070000|2022-03-14 13:37:50|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|0
1647265080000|2022-03-14 13:38:00|3807.76|3807.76|3807.92|3807.92|3807.92|3807.92|3807.76|3807.76|0
1647265090000|2022-03-14 13:38:10|3808.85|3808.85|3808.32|3808.32|3808.85|3808.85|3808.19|3808.19|0
1647265100000|2022-03-14 13:38:20|3808.36|3808.36|3806.71|3806.71|3808.36|3808.36|3806.56|3806.56|0
1647265110000|2022-03-14 13:38:30|3806.87|3806.87|3807.09|3807.09|3807.49|3807.49|3806.87|3806.87|0
1647265120000|2022-03-14 13:38:40|3806.78|3806.78|3805.96|3805.96|3806.78|3806.78|3805.96|3805.96|0
1647265130000|2022-03-14 13:38:50|3805.92|3805.92|3806.76|3806.76|3807.07|3807.07|3805.83|3805.83|0
1647265140000|2022-03-14 13:39:00|3806.14|3806.14|3807.12|3807.12|3807.17|3807.17|3805.61|3805.61|0
1647265150000|2022-03-14 13:39:10|3807.21|3807.21|3807.6|3807.6|3807.91|3807.91|3806.89|3806.89|0
1647265160000|2022-03-14 13:39:20|3807.76|3807.76|3807.94|3807.94|3807.94|3807.94|3807.76|3807.76|0
1647265180000|2022-03-14 13:39:40|3808.01|3808.01|3807.97|3807.97|3808.01|3808.01|3807.97|3807.97|0
1647265190000|2022-03-14 13:39:50|3807.87|3807.87|3807.04|3807.04|3807.87|3807.87|3807.04|3807.04|0
1647265200000|2022-03-14 13:40:00|3806.92|3806.92|3806.79|3806.79|3806.94|3806.94|3806.79|3806.79|0
1647265210000|2022-03-14 13:40:10|3806.75|3806.75|3805.33|3805.33|3806.75|3806.75|3805.33|3805.33|0
1647265220000|2022-03-14 13:40:20|3805.21|3805.21|3804.86|3804.86|3805.25|3805.25|3804.57|3804.57|0
1647265230000|2022-03-14 13:40:30|3805.17|3805.17|3804.98|3804.98|3805.17|3805.17|3804.98|3804.98|0
1647265240000|2022-03-14 13:40:40|3806.54|3806.54|3807|3807|3807|3807|3806.54|3806.54|0
1647265250000|2022-03-14 13:40:50|3807.03|3807.03|3807.13|3807.13|3807.44|3807.44|3807.03|3807.03|0
1647265260000|2022-03-14 13:41:00|3807.09|3807.09|3808.65|3808.65|3808.65|3808.65|3807.09|3807.09|0
1647265270000|2022-03-14 13:41:10|3808.34|3808.34|3808.34|3808.34|3808.34|3808.34|3808.34|3808.34|0
1647265280000|2022-03-14 13:41:20|3808.38|3808.38|3808.29|3808.29|3808.38|3808.38|3808.29|3808.29|0
1647265290000|2022-03-14 13:41:30|3809.54|3809.54|3809.69|3809.69|3809.85|3809.85|3809.54|3809.54|0
1647265310000|2022-03-14 13:41:50|3809.07|3809.07|3809.07|3809.07|3809.07|3809.07|3809.07|3809.07|0
1647265320000|2022-03-14 13:42:00|3808.92|3808.92|3808.6|3808.6|3809.23|3809.23|3808.6|3808.6|0
1647265330000|2022-03-14 13:42:10|3808.29|3808.29|3808.76|3808.76|3808.92|3808.92|3808.29|3808.29|0
1647265340000|2022-03-14 13:42:20|3809.07|3809.07|3808.76|3808.76|3809.38|3809.38|3808.76|3808.76|0
1647265360000|2022-03-14 13:42:40|3808.67|3808.67|3808.39|3808.39|3808.85|3808.85|3808.39|3808.39|0
1647265370000|2022-03-14 13:42:50|3808.54|3808.54|3809.05|3809.05|3809.05|3809.05|3808.54|3808.54|0
1647265390000|2022-03-14 13:43:10|3809.99|3809.99|3809.86|3809.86|3809.99|3809.99|3809.67|3809.67|0
1647265400000|2022-03-14 13:43:20|3810.79|3810.79|3810.79|3810.79|3810.79|3810.79|3810.79|3810.79|0
1647265420000|2022-03-14 13:43:40|3810.96|3810.96|3810.75|3810.75|3811.06|3811.06|3810.75|3810.75|0
1647265430000|2022-03-14 13:43:50|3810.43|3810.43|3811.35|3811.35|3811.66|3811.66|3810.28|3810.28|0
1647265440000|2022-03-14 13:44:00|3811.54|3811.54|3811.92|3811.92|3811.92|3811.92|3811.35|3811.35|0
1647265450000|2022-03-14 13:44:10|3812.08|3812.08|3811.99|3811.99|3812.08|3812.08|3811.92|3811.92|0
1647265460000|2022-03-14 13:44:20|3811.05|3811.05|3811.64|3811.64|3811.64|3811.64|3810.74|3810.74|0
1647265470000|2022-03-14 13:44:30|3812.26|3812.26|3813.82|3813.82|3813.97|3813.97|3811.96|3811.96|0
1647265480000|2022-03-14 13:44:40|3813.73|3813.73|3813.74|3813.74|3814.6|3814.6|3813.73|3813.73|0
1647265490000|2022-03-14 13:44:50|3814.36|3814.36|3815.29|3815.29|3815.29|3815.29|3814.36|3814.36|0
1647265500000|2022-03-14 13:45:00|3814.98|3814.98|3814.31|3814.31|3814.98|3814.98|3814.31|3814.31|0
1647265510000|2022-03-14 13:45:10|3814|3814|3813.61|3813.61|3814|3814|3813.61|3813.61|0
1647265520000|2022-03-14 13:45:20|3813.3|3813.3|3813.15|3813.15|3813.3|3813.3|3813.15|3813.15|0
1647265530000|2022-03-14 13:45:30|3812.99|3812.99|3811.29|3811.29|3812.99|3812.99|3811.29|3811.29|0
1647265540000|2022-03-14 13:45:40|3811.33|3811.33|3811.36|3811.36|3811.36|3811.36|3811.33|3811.33|0
1647265550000|2022-03-14 13:45:50|3811.05|3811.05|3811.05|3811.05|3811.05|3811.05|3811.05|3811.05|0
1647265560000|2022-03-14 13:46:00|3810.43|3810.43|3810.14|3810.14|3810.45|3810.45|3809.8|3809.8|0
1647265570000|2022-03-14 13:46:10|3809.83|3809.83|3808.8|3808.8|3809.83|3809.83|3808.65|3808.65|0
1647265580000|2022-03-14 13:46:20|3808.62|3808.62|3809.17|3809.17|3809.17|3809.17|3808.5|3808.5|0
1647265590000|2022-03-14 13:46:30|3809.22|3809.22|3807.89|3807.89|3809.22|3809.22|3807.89|3807.89|0
1647265600000|2022-03-14 13:46:40|3808.04|3808.04|3807.72|3807.72|3808.07|3808.07|3807.72|3807.72|0
1647265610000|2022-03-14 13:46:50|3807.41|3807.41|3808.36|3808.36|3808.36|3808.36|3807.41|3807.41|0
1647265620000|2022-03-14 13:47:00|3808.67|3808.67|3808.96|3808.96|3809.32|3809.32|3808.65|3808.65|0
1647265630000|2022-03-14 13:47:10|3808.65|3808.65|3809.31|3809.31|3809.62|3809.62|3808.53|3808.53|0
1647265650000|2022-03-14 13:47:30|3809.15|3809.15|3809.15|3809.15|3809.15|3809.15|3809.15|3809.15|0
1647265660000|2022-03-14 13:47:40|3809.11|3809.11|3809.06|3809.06|3809.11|3809.11|3809.06|3809.06|0
1647265670000|2022-03-14 13:47:50|3809.12|3809.12|3808.62|3808.62|3809.24|3809.24|3808.62|3808.62|0
1647265680000|2022-03-14 13:48:00|3807.68|3807.68|3811.21|3811.21|3811.21|3811.21|3807.68|3807.68|0
1647265690000|2022-03-14 13:48:10|3810.58|3810.58|3811.37|3811.37|3811.37|3811.37|3810.58|3810.58|0
1647265700000|2022-03-14 13:48:20|3811.54|3811.54|3812.15|3812.15|3812.15|3812.15|3811.43|3811.43|0
1647265710000|2022-03-14 13:48:30|3812.21|3812.21|3812.4|3812.4|3812.4|3812.4|3812.21|3812.21|0
1647265720000|2022-03-14 13:48:40|3813.95|3813.95|3813.95|3813.95|3813.95|3813.95|3813.95|3813.95|0
1647265730000|2022-03-14 13:48:50|3814.26|3814.26|3813.27|3813.27|3814.26|3814.26|3813.27|3813.27|0
1647265740000|2022-03-14 13:49:00|3813.89|3813.89|3814.2|3814.2|3814.2|3814.2|3813.89|3813.89|0
1647265750000|2022-03-14 13:49:10|3814.05|3814.05|3813.35|3813.35|3815.1|3815.1|3813.35|3813.35|0
1647265770000|2022-03-14 13:49:30|3813.04|3813.04|3812.86|3812.86|3813.04|3813.04|3812.86|3812.86|0
1647265780000|2022-03-14 13:49:40|3812.92|3812.92|3812.34|3812.34|3813.23|3813.23|3812.34|3812.34|0
1647265790000|2022-03-14 13:49:50|3811.72|3811.72|3812.19|3812.19|3812.19|3812.19|3811.72|3811.72|0
1647265800000|2022-03-14 13:50:00|3812.5|3812.5|3812.44|3812.44|3812.81|3812.81|3812.44|3812.44|0
1647265810000|2022-03-14 13:50:10|3812.13|3812.13|3812.44|3812.44|3812.75|3812.75|3812.13|3812.13|0
1647265820000|2022-03-14 13:50:20|3812.13|3812.13|3811.97|3811.97|3812.13|3812.13|3811.97|3811.97|0
1647265830000|2022-03-14 13:50:30|3811.35|3811.35|3811.04|3811.04|3811.35|3811.35|3811.04|3811.04|0
1647265840000|2022-03-14 13:50:40|3810.42|3810.42|3810.42|3810.42|3810.42|3810.42|3810.42|3810.42|0
1647265850000|2022-03-14 13:50:50|3810.43|3810.43|3810.18|3810.18|3810.45|3810.45|3810.18|3810.18|0
1647265860000|2022-03-14 13:51:00|3810.49|3810.49|3811.11|3811.11|3811.11|3811.11|3810.49|3810.49|0
1647265870000|2022-03-14 13:51:10|3811.26|3811.26|3811.42|3811.42|3811.42|3811.42|3811.26|3811.26|0
1647265880000|2022-03-14 13:51:20|3811.26|3811.26|3811.26|3811.26|3811.26|3811.26|3810.95|3810.95|0
1647265890000|2022-03-14 13:51:30|3811.42|3811.42|3811.42|3811.42|3811.42|3811.42|3811.42|3811.42|0
1647265900000|2022-03-14 13:51:40|3811.2|3811.2|3810.55|3810.55|3811.2|3811.2|3810.49|3810.49|0
1647265910000|2022-03-14 13:51:50|3810.86|3810.86|3812.35|3812.35|3812.41|3812.41|3810.86|3810.86|0
1647265920000|2022-03-14 13:52:00|3812.67|3812.67|3812.3|3812.3|3812.67|3812.67|3812.3|3812.3|0
1647265930000|2022-03-14 13:52:10|3812.24|3812.24|3813.29|3813.29|3813.44|3813.44|3812.24|3812.24|0
1647265940000|2022-03-14 13:52:20|3812.67|3812.67|3812.04|3812.04|3812.67|3812.67|3812.04|3812.04|0
1647265950000|2022-03-14 13:52:30|3812.1|3812.1|3812.1|3812.1|3812.1|3812.1|3812.1|3812.1|0
1647265960000|2022-03-14 13:52:40|3812.41|3812.41|3812.39|3812.39|3812.41|3812.41|3812.39|3812.39|0
1647265970000|2022-03-14 13:52:50|3812.7|3812.7|3812.7|3812.7|3813.94|3813.94|3812.64|3812.64|0
1647266000000|2022-03-14 13:53:20|3812.39|3812.39|3812.39|3812.39|3812.39|3812.39|3812.39|3812.39|0
1647266010000|2022-03-14 13:53:30|3813.01|3813.01|3812.55|3812.55|3813.01|3813.01|3812.55|3812.55|0
1647266020000|2022-03-14 13:53:40|3812.45|3812.45|3812.45|3812.45|3812.45|3812.45|3812.45|3812.45|0
1647266030000|2022-03-14 13:53:50|3812.55|3812.55|3812.89|3812.89|3812.89|3812.89|3812.49|3812.49|0
1647266040000|2022-03-14 13:54:00|3813.05|3813.05|3813.16|3813.16|3813.16|3813.16|3813.05|3813.05|0
1647266070000|2022-03-14 13:54:30|3813.32|3813.32|3812.27|3812.27|3813.63|3813.63|3812.27|3812.27|0
1647266080000|2022-03-14 13:54:40|3812.39|3812.39|3812.54|3812.54|3812.54|3812.54|3812.39|3812.39|0
1647266090000|2022-03-14 13:54:50|3812.49|3812.49|3812.49|3812.49|3812.49|3812.49|3812.49|3812.49|0
1647266100000|2022-03-14 13:55:00|3812.18|3812.18|3810.75|3810.75|3812.18|3812.18|3810.75|3810.75|0
1647266110000|2022-03-14 13:55:10|3811.07|3811.07|3812.31|3812.31|3812.31|3812.31|3811.07|3811.07|0
1647266120000|2022-03-14 13:55:20|3813.24|3813.24|3813.65|3813.65|3813.65|3813.65|3813.24|3813.24|0
1647266130000|2022-03-14 13:55:30|3813.81|3813.81|3815.98|3815.98|3815.98|3815.98|3813.81|3813.81|0
1647266140000|2022-03-14 13:55:40|3815.85|3815.85|3815.55|3815.55|3815.85|3815.85|3815.55|3815.55|0
1647266150000|2022-03-14 13:55:50|3815.49|3815.49|3818.19|3818.19|3818.19|3818.19|3815.49|3815.49|0
1647266160000|2022-03-14 13:56:00|3818.42|3818.42|3818.39|3818.39|3819.35|3819.35|3817.46|3817.46|0
1647266180000|2022-03-14 13:56:20|3818.2|3818.2|3818.5|3818.5|3818.5|3818.5|3818|3818|0
1647266190000|2022-03-14 13:56:30|3818.55|3818.55|3817.88|3817.88|3818.55|3818.55|3817.57|3817.57|0
1647266200000|2022-03-14 13:56:40|3817.9|3817.9|3816.27|3816.27|3817.9|3817.9|3816.27|3816.27|0
1647266210000|2022-03-14 13:56:50|3816.21|3816.21|3815.1|3815.1|3816.21|3816.21|3815.1|3815.1|0
1647266230000|2022-03-14 13:57:10|3814.48|3814.48|3814.79|3814.79|3814.79|3814.79|3814.48|3814.48|0
1647266260000|2022-03-14 13:57:40|3814.88|3814.88|3815.19|3815.19|3815.19|3815.19|3814.88|3814.88|0
1647266270000|2022-03-14 13:57:50|3815.27|3815.27|3815.23|3815.23|3815.27|3815.27|3815.23|3815.23|0
1647266280000|2022-03-14 13:58:00|3816.78|3816.78|3817.34|3817.34|3817.46|3817.46|3816.78|3816.78|0
1647266300000|2022-03-14 13:58:20|3817.65|3817.65|3818.58|3818.58|3818.58|3818.58|3817.65|3817.65|0
1647266310000|2022-03-14 13:58:30|3817.96|3817.96|3817.96|3817.96|3817.96|3817.96|3817.96|3817.96|0
1647266320000|2022-03-14 13:58:40|3817.65|3817.65|3817.65|3817.65|3817.65|3817.65|3817.65|3817.65|0
1647266330000|2022-03-14 13:58:50|3818.58|3818.58|3818.73|3818.73|3818.73|3818.73|3818.11|3818.11|0
1647266340000|2022-03-14 13:59:00|3818.58|3818.58|3817.65|3817.65|3818.58|3818.58|3817.65|3817.65|0
1647266350000|2022-03-14 13:59:10|3817.83|3817.83|3818.05|3818.05|3818.14|3818.14|3817.83|3817.83|0
1647266360000|2022-03-14 13:59:20|3817.43|3817.43|3817.73|3817.73|3817.73|3817.73|3817.43|3817.43|0
1647266370000|2022-03-14 13:59:30|3817.58|3817.58|3817.58|3817.58|3817.58|3817.58|3817.58|3817.58|0
1647266380000|2022-03-14 13:59:40|3817.65|3817.65|3816.1|3816.1|3817.65|3817.65|3816.1|3816.1|0
1647266390000|2022-03-14 13:59:50|3815.94|3815.94|3815.94|3815.94|3815.94|3815.94|3815.94|3815.94|0
1647266400000|2022-03-14 14:00:00|3815.9|3815.9|3816.53|3816.53|3816.53|3816.53|3815.62|3815.62|0
1647266410000|2022-03-14 14:00:10|3816.84|3816.84|3817.24|3817.24|3817.24|3817.24|3816.84|3816.84|0
1647266420000|2022-03-14 14:00:20|3817.33|3817.33|3816.44|3816.44|3817.38|3817.38|3816.44|3816.44|0
1647266430000|2022-03-14 14:00:30|3816.13|3816.13|3816.13|3816.13|3816.13|3816.13|3816.13|3816.13|0
1647266450000|2022-03-14 14:00:50|3816.29|3816.29|3816.4|3816.4|3816.4|3816.4|3816.29|3816.29|0
1647266460000|2022-03-14 14:01:00|3816.43|3816.43|3815.6|3815.6|3816.58|3816.58|3815.6|3815.6|0
1647266470000|2022-03-14 14:01:10|3814.98|3814.98|3814.98|3814.98|3814.98|3814.98|3814.98|3814.98|0
1647266490000|2022-03-14 14:01:30|3814.52|3814.52|3814.21|3814.21|3814.52|3814.52|3814.21|3814.21|0
1647266500000|2022-03-14 14:01:40|3814.52|3814.52|3814.99|3814.99|3814.99|3814.99|3814.52|3814.52|0
1647266510000|2022-03-14 14:01:50|3814.37|3814.37|3814.37|3814.37|3814.37|3814.37|3814.37|3814.37|0
1647266520000|2022-03-14 14:02:00|3814.41|3814.41|3814.37|3814.37|3814.47|3814.47|3814.33|3814.33|0
1647266530000|2022-03-14 14:02:10|3812.51|3812.51|3813.29|3813.29|3813.29|3813.29|3812.51|3812.51|0
1647266540000|2022-03-14 14:02:20|3813.6|3813.6|3813.75|3813.75|3813.75|3813.75|3813.6|3813.6|0
1647266560000|2022-03-14 14:02:40|3814.06|3814.06|3814.06|3814.06|3814.06|3814.06|3814.06|3814.06|0
1647266570000|2022-03-14 14:02:50|3814.22|3814.22|3814.22|3814.22|3814.22|3814.22|3814.22|3814.22|0
1647266580000|2022-03-14 14:03:00|3816.7|3816.7|3816.39|3816.39|3816.7|3816.7|3816.39|3816.39|0
1647266590000|2022-03-14 14:03:10|3816.7|3816.7|3816.03|3816.03|3816.7|3816.7|3816.03|3816.03|0
1647266610000|2022-03-14 14:03:30|3815.1|3815.1|3815.1|3815.1|3815.1|3815.1|3815.1|3815.1|0
1647266620000|2022-03-14 14:03:40|3815.41|3815.41|3816.62|3816.62|3816.81|3816.81|3815.41|3815.41|0
1647266640000|2022-03-14 14:04:00|3816.93|3816.93|3817.71|3817.71|3817.71|3817.71|3816.93|3816.93|0
1647266650000|2022-03-14 14:04:10|3817.73|3817.73|3818.05|3818.05|3818.05|3818.05|3817.73|3817.73|0
1647266660000|2022-03-14 14:04:20|3817.73|3817.73|3817.69|3817.69|3818|3818|3817.69|3817.69|0
1647266670000|2022-03-14 14:04:30|3817.37|3817.37|3817.07|3817.07|3817.37|3817.37|3817.07|3817.07|0
1647266680000|2022-03-14 14:04:40|3817.16|3817.16|3817.16|3817.16|3817.16|3817.16|3817.07|3817.07|0
1647266690000|2022-03-14 14:04:50|3816.54|3816.54|3816.51|3816.51|3816.54|3816.54|3816.51|3816.51|0
1647266700000|2022-03-14 14:05:00|3816.55|3816.55|3816.61|3816.61|3816.61|3816.61|3816.55|3816.55|0
1647266710000|2022-03-14 14:05:10|3816.92|3816.92|3817.23|3817.23|3817.54|3817.54|3816.92|3816.92|0
1647266720000|2022-03-14 14:05:20|3817.17|3817.17|3817.17|3817.17|3817.17|3817.17|3817.17|3817.17|0
1647266750000|2022-03-14 14:05:50|3817.79|3817.79|3818.02|3818.02|3818.11|3818.11|3817.48|3817.48|0
1647266760000|2022-03-14 14:06:00|3818.33|3818.33|3818.33|3818.33|3818.33|3818.33|3818.33|3818.33|0
1647266770000|2022-03-14 14:06:10|3818.64|3818.64|3818.64|3818.64|3818.64|3818.64|3818.64|3818.64|0
1647266780000|2022-03-14 14:06:20|3818.33|3818.33|3817.17|3817.17|3818.33|3818.33|3817.17|3817.17|0
1647266790000|2022-03-14 14:06:30|3817.05|3817.05|3817.04|3817.04|3817.48|3817.48|3816.74|3816.74|0
1647266800000|2022-03-14 14:06:40|3817.35|3817.35|3817.2|3817.2|3817.35|3817.35|3817.2|3817.2|0
1647266810000|2022-03-14 14:06:50|3817.51|3817.51|3818.16|3818.16|3818.16|3818.16|3817.51|3817.51|0
1647266820000|2022-03-14 14:07:00|3817.97|3817.97|3817.51|3817.51|3817.97|3817.97|3817.51|3817.51|0
1647266830000|2022-03-14 14:07:10|3817.6|3817.6|3817.6|3817.6|3817.6|3817.6|3817.6|3817.6|0
1647266860000|2022-03-14 14:07:40|3817.84|3817.84|3818.92|3818.92|3818.92|3818.92|3817.84|3817.84|0
1647266890000|2022-03-14 14:08:10|3819.24|3819.24|3819.33|3819.33|3819.33|3819.33|3819.24|3819.24|0
1647266910000|2022-03-14 14:08:30|3819.64|3819.64|3820.23|3820.23|3820.23|3820.23|3819.64|3819.64|0
1647266920000|2022-03-14 14:08:40|3820.29|3820.29|3820.35|3820.35|3820.35|3820.35|3820.29|3820.29|0
1647266940000|2022-03-14 14:09:00|3820.97|3820.97|3820.74|3820.74|3820.97|3820.97|3820.68|3820.68|0
1647266950000|2022-03-14 14:09:10|3820.68|3820.68|3820.68|3820.68|3820.68|3820.68|3820.68|3820.68|0
1647266960000|2022-03-14 14:09:20|3820.86|3820.86|3820.96|3820.96|3820.96|3820.96|3820.86|3820.86|0
1647266970000|2022-03-14 14:09:30|3821.02|3821.02|3821.33|3821.33|3821.48|3821.48|3821.02|3821.02|0
1647266980000|2022-03-14 14:09:40|3821.51|3821.51|3821.82|3821.82|3821.82|3821.82|3821.51|3821.51|0
1647266990000|2022-03-14 14:09:50|3821.98|3821.98|3821.98|3821.98|3821.98|3821.98|3821.98|3821.98|0
1647267020000|2022-03-14 14:10:20|3822.13|3822.13|3821.36|3821.36|3822.13|3822.13|3821.04|3821.04|0
1647267040000|2022-03-14 14:10:40|3821.42|3821.42|3821.36|3821.36|3821.42|3821.42|3821.36|3821.36|0
1647267050000|2022-03-14 14:10:50|3821.4|3821.4|3820.88|3820.88|3821.55|3821.55|3820.88|3820.88|0
1647267060000|2022-03-14 14:11:00|3820.84|3820.84|3820.06|3820.06|3820.84|3820.84|3820.06|3820.06|0
1647267070000|2022-03-14 14:11:10|3820.22|3820.22|3820.31|3820.31|3820.31|3820.31|3820.22|3820.22|0
1647267080000|2022-03-14 14:11:20|3820.37|3820.37|3819.98|3819.98|3820.48|3820.48|3819.92|3819.92|0
1647267090000|2022-03-14 14:11:30|3820.29|3820.29|3820.29|3820.29|3820.29|3820.29|3820.29|3820.29|0
1647267100000|2022-03-14 14:11:40|3819.98|3819.98|3819.98|3819.98|3819.98|3819.98|3819.98|3819.98|0
1647267120000|2022-03-14 14:12:00|3819.36|3819.36|3819.36|3819.36|3819.36|3819.36|3819.36|3819.36|0
1647267130000|2022-03-14 14:12:10|3819.05|3819.05|3819.05|3819.05|3819.05|3819.05|3819.05|3819.05|0
1647267140000|2022-03-14 14:12:20|3820.6|3820.6|3822.31|3822.31|3822.31|3822.31|3820.6|3820.6|0
1647267150000|2022-03-14 14:12:30|3822.41|3822.41|3823.39|3823.39|3823.39|3823.39|3822.41|3822.41|0
1647267160000|2022-03-14 14:12:40|3823.71|3823.71|3823.71|3823.71|3823.71|3823.71|3823.71|3823.71|0
1647267170000|2022-03-14 14:12:50|3822.77|3822.77|3822.89|3822.89|3822.89|3822.89|3822.77|3822.77|0
1647267180000|2022-03-14 14:13:00|3822.97|3822.97|3822.83|3822.83|3823.45|3823.45|3822.52|3822.52|0
1647267190000|2022-03-14 14:13:10|3822.97|3822.97|3822.92|3822.92|3823.33|3823.33|3822.71|3822.71|0
1647267210000|2022-03-14 14:13:30|3822.3|3822.3|3822.92|3822.92|3822.92|3822.92|3821.99|3821.99|0
1647267230000|2022-03-14 14:13:50|3822.77|3822.77|3822.77|3822.77|3822.77|3822.77|3822.77|3822.77|0
1647267240000|2022-03-14 14:14:00|3820.91|3820.91|3820.91|3820.91|3820.91|3820.91|3820.91|3820.91|0
1647267250000|2022-03-14 14:14:10|3821.03|3821.03|3821.03|3821.03|3821.03|3821.03|3821.03|3821.03|0
1647267260000|2022-03-14 14:14:20|3821.65|3821.65|3822.05|3822.05|3822.05|3822.05|3821.65|3821.65|0
1647267270000|2022-03-14 14:14:30|3822.36|3822.36|3822.36|3822.36|3822.36|3822.36|3822.36|3822.36|0
1647267280000|2022-03-14 14:14:40|3822.19|3822.19|3821.99|3821.99|3822.3|3822.3|3821.99|3821.99|0
1647267290000|2022-03-14 14:14:50|3822.3|3822.3|3822.3|3822.3|3822.3|3822.3|3822.3|3822.3|0
1647267300000|2022-03-14 14:15:00|3822.93|3822.93|3823.11|3823.11|3823.11|3823.11|3822.93|3822.93|0
1647267310000|2022-03-14 14:15:10|3823.2|3823.2|3823.39|3823.39|3823.48|3823.48|3823.2|3823.2|0
1647267320000|2022-03-14 14:15:20|3823.58|3823.58|3821.4|3821.4|3823.58|3823.58|3821.4|3821.4|0
1647267330000|2022-03-14 14:15:30|3821.09|3821.09|3821.04|3821.04|3821.1|3821.1|3820.79|3820.79|0
1647267340000|2022-03-14 14:15:40|3821.35|3821.35|3821.97|3821.97|3821.97|3821.97|3821.35|3821.35|0
1647267350000|2022-03-14 14:15:50|3822.13|3822.13|3822.38|3822.38|3822.65|3822.65|3822.13|3822.13|0
1647267360000|2022-03-14 14:16:00|3822.07|3822.07|3821.76|3821.76|3822.07|3822.07|3821.76|3821.76|0
1647267370000|2022-03-14 14:16:10|3821.67|3821.67|3821.67|3821.67|3821.67|3821.67|3821.67|3821.67|0
1647267390000|2022-03-14 14:16:30|3821.76|3821.76|3821.76|3821.76|3821.76|3821.76|3821.76|3821.76|0
1647267400000|2022-03-14 14:16:40|3821.14|3821.14|3821.61|3821.61|3821.61|3821.61|3821.14|3821.14|0
1647267410000|2022-03-14 14:16:50|3821.42|3821.42|3821.3|3821.3|3821.42|3821.42|3821.3|3821.3|0
1647267420000|2022-03-14 14:17:00|3821.49|3821.49|3821.58|3821.58|3821.58|3821.58|3821.49|3821.49|0
1647267430000|2022-03-14 14:17:10|3821.67|3821.67|3821.3|3821.3|3821.92|3821.92|3821.3|3821.3|0
1647267440000|2022-03-14 14:17:20|3821.61|3821.61|3822.16|3822.16|3822.18|3822.18|3821.56|3821.56|0
1647267450000|2022-03-14 14:17:30|3822.47|3822.47|3822.47|3822.47|3822.47|3822.47|3822.47|3822.47|0
1647267460000|2022-03-14 14:17:40|3822.38|3822.38|3822.07|3822.07|3822.38|3822.38|3822.07|3822.07|0
1647267470000|2022-03-14 14:17:50|3821.45|3821.45|3820.89|3820.89|3821.45|3821.45|3820.83|3820.83|0
1647267480000|2022-03-14 14:18:00|3821.42|3821.42|3821.23|3821.23|3821.42|3821.42|3821.14|3821.14|0
1647267490000|2022-03-14 14:18:10|3819.05|3819.05|3819.99|3819.99|3819.99|3819.99|3819.05|3819.05|0
1647267510000|2022-03-14 14:18:30|3820.01|3820.01|3819.39|3819.39|3820.01|3820.01|3819.08|3819.08|0
1647267520000|2022-03-14 14:18:40|3819.51|3819.51|3819.51|3819.51|3819.51|3819.51|3819.51|3819.51|0
1647267530000|2022-03-14 14:18:50|3819.58|3819.58|3819.58|3819.58|3819.58|3819.58|3819.58|3819.58|0
1647267540000|2022-03-14 14:19:00|3820.03|3820.03|3819.44|3819.44|3820.03|3820.03|3819.44|3819.44|0
1647267550000|2022-03-14 14:19:10|3819.6|3819.6|3819.6|3819.6|3819.6|3819.6|3819.6|3819.6|0
1647267560000|2022-03-14 14:19:20|3820.53|3820.53|3819.6|3819.6|3820.53|3820.53|3819.6|3819.6|0
1647267580000|2022-03-14 14:19:40|3819.5|3819.5|3819.5|3819.5|3819.5|3819.5|3819.41|3819.41|0
1647267590000|2022-03-14 14:19:50|3819.41|3819.41|3819.82|3819.82|3820.69|3820.69|3819.41|3819.41|0
1647267600000|2022-03-14 14:20:00|3819.92|3819.92|3820.01|3820.01|3820.01|3820.01|3819.92|3819.92|0
1647267610000|2022-03-14 14:20:10|3819.85|3819.85|3819.7|3819.7|3819.85|3819.85|3819.7|3819.7|0
1647267630000|2022-03-14 14:20:30|3820.01|3820.01|3820.85|3820.85|3821.25|3821.25|3820.01|3820.01|0
1647267640000|2022-03-14 14:20:40|3820.54|3820.54|3820.5|3820.5|3820.54|3820.54|3820.5|3820.5|0
1647267650000|2022-03-14 14:20:50|3820.81|3820.81|3820.81|3820.81|3820.81|3820.81|3820.81|3820.81|0
1647267660000|2022-03-14 14:21:00|3821.06|3821.06|3821.74|3821.74|3821.74|3821.74|3821.06|3821.06|0
1647267670000|2022-03-14 14:21:10|3820.8|3820.8|3820.8|3820.8|3820.8|3820.8|3820.8|3820.8|0
1647267690000|2022-03-14 14:21:30|3821.43|3821.43|3821.39|3821.39|3821.43|3821.43|3821.24|3821.24|0
1647267700000|2022-03-14 14:21:40|3821.71|3821.71|3821.74|3821.74|3821.74|3821.74|3821.68|3821.68|0
1647267710000|2022-03-14 14:21:50|3821.72|3821.72|3822.09|3822.09|3822.09|3822.09|3821.72|3821.72|0
1647267720000|2022-03-14 14:22:00|3821.15|3821.15|3821.15|3821.15|3821.15|3821.15|3821.15|3821.15|0
1647267740000|2022-03-14 14:22:20|3820.53|3820.53|3820.53|3820.53|3820.53|3820.53|3820.53|3820.53|0
1647267760000|2022-03-14 14:22:40|3820.49|3820.49|3820.64|3820.64|3820.64|3820.64|3820.49|3820.49|0
1647267770000|2022-03-14 14:22:50|3820.53|3820.53|3820.53|3820.53|3820.53|3820.53|3820.53|3820.53|0
1647267790000|2022-03-14 14:23:10|3820.66|3820.66|3820.66|3820.66|3820.75|3820.75|3820.66|3820.66|0
1647267800000|2022-03-14 14:23:20|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|0
1647267820000|2022-03-14 14:23:40|3821.19|3821.19|3820.57|3820.57|3821.28|3821.28|3820.57|3820.57|0
1647267830000|2022-03-14 14:23:50|3819.95|3819.95|3820.05|3820.05|3820.05|3820.05|3819.95|3819.95|0
1647267840000|2022-03-14 14:24:00|3820.09|3820.09|3820.32|3820.32|3820.32|3820.32|3820.09|3820.09|0
1647267860000|2022-03-14 14:24:20|3821.26|3821.26|3821.88|3821.88|3821.88|3821.88|3820.95|3820.95|0
1647267870000|2022-03-14 14:24:30|3822.5|3822.5|3822.7|3822.7|3822.7|3822.7|3822.5|3822.5|0
1647267880000|2022-03-14 14:24:40|3822.39|3822.39|3822.39|3822.39|3822.39|3822.39|3822.39|3822.39|0
1647267890000|2022-03-14 14:24:50|3821.46|3821.46|3823.11|3823.11|3823.11|3823.11|3821.46|3821.46|0
1647267900000|2022-03-14 14:25:00|3823.12|3823.12|3822.83|3822.83|3823.14|3823.14|3822.83|3822.83|0
1647267910000|2022-03-14 14:25:10|3823.77|3823.77|3824.16|3824.16|3824.16|3824.16|3823.6|3823.6|0
1647267920000|2022-03-14 14:25:20|3824.28|3824.28|3823.04|3823.04|3824.59|3824.59|3823.04|3823.04|0
1647267940000|2022-03-14 14:25:40|3822.99|3822.99|3824.66|3824.66|3824.66|3824.66|3822.99|3822.99|0
1647267950000|2022-03-14 14:25:50|3824.5|3824.5|3824.9|3824.9|3824.9|3824.9|3824.5|3824.5|0
1647267960000|2022-03-14 14:26:00|3824.81|3824.81|3824.63|3824.63|3824.81|3824.81|3824.63|3824.63|0
1647267970000|2022-03-14 14:26:10|3824.32|3824.32|3822.77|3822.77|3824.32|3824.32|3822.77|3822.77|0
1647267980000|2022-03-14 14:26:20|3822.59|3822.59|3822.62|3822.62|3822.65|3822.65|3822.49|3822.49|0
1647267990000|2022-03-14 14:26:30|3822.56|3822.56|3822.52|3822.52|3822.56|3822.56|3822.25|3822.25|0
1647268000000|2022-03-14 14:26:40|3822.57|3822.57|3822.57|3822.57|3822.57|3822.57|3822.57|3822.57|0
1647268010000|2022-03-14 14:26:50|3822.85|3822.85|3823.01|3823.01|3823.01|3823.01|3822.85|3822.85|0
1647268020000|2022-03-14 14:27:00|3823.32|3823.32|3822.82|3822.82|3823.32|3823.32|3822.82|3822.82|0
1647268030000|2022-03-14 14:27:10|3822.83|3822.83|3823.14|3823.14|3823.14|3823.14|3822.83|3822.83|0
1647268060000|2022-03-14 14:27:40|3822.99|3822.99|3823.03|3823.03|3823.03|3823.03|3822.99|3822.99|0
1647268080000|2022-03-14 14:28:00|3822.85|3822.85|3822.85|3822.85|3822.85|3822.85|3822.85|3822.85|0
1647268090000|2022-03-14 14:28:10|3823.47|3823.47|3824.46|3824.46|3824.46|3824.46|3823.47|3823.47|0
1647268100000|2022-03-14 14:28:20|3824.42|3824.42|3823.97|3823.97|3824.42|3824.42|3823.66|3823.66|0
1647268120000|2022-03-14 14:28:40|3823.82|3823.82|3823.97|3823.97|3823.97|3823.97|3823.82|3823.82|0
1647268130000|2022-03-14 14:28:50|3823.66|3823.66|3823.66|3823.66|3823.66|3823.66|3823.66|3823.66|0
1647268140000|2022-03-14 14:29:00|3823.5|3823.5|3823.04|3823.04|3823.66|3823.66|3823.04|3823.04|0
1647268150000|2022-03-14 14:29:10|3823.19|3823.19|3824.24|3824.24|3824.24|3824.24|3823.19|3823.19|0
1647268160000|2022-03-14 14:29:20|3824.86|3824.86|3824.86|3824.86|3824.86|3824.86|3824.86|3824.86|0
1647268170000|2022-03-14 14:29:30|3824.55|3824.55|3824.55|3824.55|3824.55|3824.55|3824.55|3824.55|0
1647268180000|2022-03-14 14:29:40|3824.73|3824.73|3824.64|3824.64|3824.83|3824.83|3824.64|3824.64|0
1647268190000|2022-03-14 14:29:50|3824.33|3824.33|3824.33|3824.33|3824.33|3824.33|3824.33|3824.33|0
1647268200000|2022-03-14 14:30:00|3824.27|3824.27|3825.32|3825.32|3825.32|3825.32|3824.27|3824.27|0
1647268210000|2022-03-14 14:30:10|3825.41|3825.41|3825.45|3825.45|3825.45|3825.45|3825.41|3825.41|0
1647268220000|2022-03-14 14:30:20|3825.76|3825.76|3825.89|3825.89|3826.04|3826.04|3825.76|3825.76|0
1647268230000|2022-03-14 14:30:30|3826.04|3826.04|3826.51|3826.51|3826.51|3826.51|3826.04|3826.04|0
1647268240000|2022-03-14 14:30:40|3825.88|3825.88|3825.26|3825.26|3825.88|3825.88|3825.26|3825.26|0
1647268250000|2022-03-14 14:30:50|3824.64|3824.64|3824.33|3824.33|3824.64|3824.64|3824.33|3824.33|0
1647268260000|2022-03-14 14:31:00|3824.37|3824.37|3823.32|3823.32|3824.37|3824.37|3823.16|3823.16|0
1647268270000|2022-03-14 14:31:10|3823.63|3823.63|3823.63|3823.63|3823.63|3823.63|3823.63|3823.63|0
1647268280000|2022-03-14 14:31:20|3823.94|3823.94|3823.5|3823.5|3824.12|3824.12|3823.5|3823.5|0
1647268300000|2022-03-14 14:31:40|3824.43|3824.43|3823.19|3823.19|3824.43|3824.43|3823.19|3823.19|0
1647268310000|2022-03-14 14:31:50|3822.91|3822.91|3822.17|3822.17|3822.91|3822.91|3821.64|3821.64|0
1647268320000|2022-03-14 14:32:00|3822.13|3822.13|3821.23|3821.23|3822.13|3822.13|3821.23|3821.23|0
1647268330000|2022-03-14 14:32:10|3821.22|3821.22|3821.41|3821.41|3821.41|3821.41|3821.22|3821.22|0
1647268350000|2022-03-14 14:32:30|3821.36|3821.36|3820.37|3820.37|3821.36|3821.36|3820.37|3820.37|0
1647268360000|2022-03-14 14:32:40|3820.28|3820.28|3820.28|3820.28|3820.28|3820.28|3820.28|3820.28|0
1647268370000|2022-03-14 14:32:50|3820.37|3820.37|3820.28|3820.28|3820.47|3820.47|3820.28|3820.28|0
1647268380000|2022-03-14 14:33:00|3820.19|3820.19|3820.06|3820.06|3820.42|3820.42|3820.06|3820.06|0
1647268390000|2022-03-14 14:33:10|3820.22|3820.22|3821.34|3821.34|3821.34|3821.34|3820.08|3820.08|0
1647268400000|2022-03-14 14:33:20|3821.4|3821.4|3821.49|3821.49|3821.49|3821.49|3821.4|3821.4|0
1647268410000|2022-03-14 14:33:30|3820.87|3820.87|3821.95|3821.95|3821.95|3821.95|3820.55|3820.55|0
1647268420000|2022-03-14 14:33:40|3822.03|3822.03|3821.98|3821.98|3822.03|3822.03|3821.98|3821.98|0
1647268430000|2022-03-14 14:33:50|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|0
1647268440000|2022-03-14 14:34:00|3822.81|3822.81|3824.02|3824.02|3824.02|3824.02|3822.81|3822.81|0
1647268450000|2022-03-14 14:34:10|3824.04|3824.04|3823.83|3823.83|3824.04|3824.04|3823.73|3823.73|0
1647268460000|2022-03-14 14:34:20|3823.88|3823.88|3823.93|3823.93|3823.93|3823.93|3823.88|3823.88|0
1647268470000|2022-03-14 14:34:30|3823.62|3823.62|3823.14|3823.14|3823.62|3823.62|3822.38|3822.38|0
1647268480000|2022-03-14 14:34:40|3823.45|3823.45|3822.53|3822.53|3823.46|3823.46|3822.53|3822.53|0
1647268490000|2022-03-14 14:34:50|3822.6|3822.6|3823.06|3823.06|3823.06|3823.06|3822.6|3822.6|0
1647268500000|2022-03-14 14:35:00|3823.77|3823.77|3823.81|3823.81|3823.81|3823.81|3823.69|3823.69|0
1647268510000|2022-03-14 14:35:10|3823.9|3823.9|3825.45|3825.45|3825.45|3825.45|3823.75|3823.75|0
1647268520000|2022-03-14 14:35:20|3825.77|3825.77|3825.77|3825.77|3825.77|3825.77|3825.77|3825.77|0
1647268530000|2022-03-14 14:35:30|3825.71|3825.71|3825.71|3825.71|3825.71|3825.71|3825.71|3825.71|0
1647268540000|2022-03-14 14:35:40|3825.55|3825.55|3825.21|3825.21|3825.55|3825.55|3825.12|3825.12|0
1647268550000|2022-03-14 14:35:50|3825.39|3825.39|3825.39|3825.39|3825.39|3825.39|3825.39|3825.39|0
1647268560000|2022-03-14 14:36:00|3825.55|3825.55|3825.83|3825.83|3825.92|3825.92|3825.55|3825.55|0
1647268570000|2022-03-14 14:36:10|3825.88|3825.88|3825.92|3825.92|3825.92|3825.92|3825.88|3825.88|0
1647268580000|2022-03-14 14:36:20|3826.59|3826.59|3826.08|3826.08|3827.08|3827.08|3825.46|3825.46|0
1647268590000|2022-03-14 14:36:30|3826.26|3826.26|3826.92|3826.92|3826.92|3826.92|3826.26|3826.26|0
1647268600000|2022-03-14 14:36:40|3826.6|3826.6|3826.6|3826.6|3826.6|3826.6|3826.6|3826.6|0
1647268610000|2022-03-14 14:36:50|3826.54|3826.54|3827.36|3827.36|3827.36|3827.36|3826.43|3826.43|0
1647268620000|2022-03-14 14:37:00|3828.29|3828.29|3828.29|3828.29|3828.29|3828.29|3828.29|3828.29|0
1647268630000|2022-03-14 14:37:10|3828.45|3828.45|3829.07|3829.07|3829.07|3829.07|3828.45|3828.45|0
1647268640000|2022-03-14 14:37:20|3828.75|3828.75|3828.6|3828.6|3828.75|3828.75|3828.44|3828.44|0
1647268650000|2022-03-14 14:37:30|3828.29|3828.29|3828.6|3828.6|3828.6|3828.6|3828.29|3828.29|0
1647268670000|2022-03-14 14:37:50|3828.72|3828.72|3828.66|3828.66|3828.72|3828.72|3828.66|3828.66|0
1647268680000|2022-03-14 14:38:00|3828.72|3828.72|3828.09|3828.09|3828.72|3828.72|3828.09|3828.09|0
1647268700000|2022-03-14 14:38:20|3828.05|3828.05|3827.06|3827.06|3828.05|3828.05|3827.06|3827.06|0
1647268710000|2022-03-14 14:38:30|3826.97|3826.97|3827.59|3827.59|3827.59|3827.59|3826.97|3826.97|0
1647268720000|2022-03-14 14:38:40|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|0
1647268730000|2022-03-14 14:38:50|3827.18|3827.18|3827.06|3827.06|3827.18|3827.18|3826.88|3826.88|0
1647268740000|2022-03-14 14:39:00|3826.97|3826.97|3827.28|3827.28|3827.28|3827.28|3826.97|3826.97|0
1647268760000|2022-03-14 14:39:20|3827.3|3827.3|3827.3|3827.3|3827.3|3827.3|3827.3|3827.3|0
1647268770000|2022-03-14 14:39:30|3827.39|3827.39|3827.48|3827.48|3827.48|3827.48|3827.39|3827.39|0
1647268780000|2022-03-14 14:39:40|3826.55|3826.55|3826.14|3826.14|3826.55|3826.55|3826.14|3826.14|0
1647268790000|2022-03-14 14:39:50|3826.24|3826.24|3825.98|3825.98|3826.24|3826.24|3825.93|3825.93|0
1647268800000|2022-03-14 14:40:00|3826.07|3826.07|3826.4|3826.4|3826.4|3826.4|3826.07|3826.07|0
1647268810000|2022-03-14 14:40:10|3826.09|3826.09|3826.09|3826.09|3826.09|3826.09|3826.09|3826.09|0
1647268820000|2022-03-14 14:40:20|3826.27|3826.27|3825.96|3825.96|3826.27|3826.27|3825.34|3825.34|0
1647268830000|2022-03-14 14:40:30|3826.24|3826.24|3825.93|3825.93|3826.24|3826.24|3825.62|3825.62|0
1647268840000|2022-03-14 14:40:40|3826.24|3826.24|3827.13|3827.13|3827.21|3827.21|3826.24|3826.24|0
1647268850000|2022-03-14 14:40:50|3827.25|3827.25|3827.48|3827.48|3827.48|3827.48|3826.9|3826.9|0
1647268860000|2022-03-14 14:41:00|3827.17|3827.17|3827.11|3827.11|3827.17|3827.17|3826.8|3826.8|0
1647268870000|2022-03-14 14:41:10|3826.81|3826.81|3826.5|3826.5|3826.81|3826.81|3826.5|3826.5|0
1647268880000|2022-03-14 14:41:20|3826.46|3826.46|3826.32|3826.32|3826.5|3826.5|3826.32|3826.32|0
1647268890000|2022-03-14 14:41:30|3826.01|3826.01|3826.01|3826.01|3826.01|3826.01|3826.01|3826.01|0
1647268900000|2022-03-14 14:41:40|3825.92|3825.92|3825.61|3825.61|3826.54|3826.54|3825.61|3825.61|0
1647268910000|2022-03-14 14:41:50|3825.57|3825.57|3826.19|3826.19|3826.19|3826.19|3825.57|3825.57|0
1647268920000|2022-03-14 14:42:00|3826.38|3826.38|3825.88|3825.88|3826.38|3826.38|3825.88|3825.88|0
1647268930000|2022-03-14 14:42:10|3825.57|3825.57|3825.62|3825.62|3825.62|3825.62|3825.57|3825.57|0
1647268940000|2022-03-14 14:42:20|3825|3825|3825.32|3825.32|3825.32|3825.32|3825|3825|0
1647268950000|2022-03-14 14:42:30|3825.94|3825.94|3825.76|3825.76|3826.09|3826.09|3825.76|3825.76|0
1647268960000|2022-03-14 14:42:40|3826.07|3826.07|3825.94|3825.94|3826.07|3826.07|3825.91|3825.91|0
1647268970000|2022-03-14 14:42:50|3826.11|3826.11|3825.8|3825.8|3826.11|3826.11|3825.8|3825.8|0
1647268980000|2022-03-14 14:43:00|3825.99|3825.99|3826.17|3826.17|3826.17|3826.17|3825.99|3825.99|0
1647268990000|2022-03-14 14:43:10|3826.12|3826.12|3826.17|3826.17|3826.17|3826.17|3826.12|3826.12|0
1647269000000|2022-03-14 14:43:20|3826.12|3826.12|3827.1|3827.1|3827.41|3827.41|3826.12|3826.12|0
1647269010000|2022-03-14 14:43:30|3827.06|3827.06|3827.08|3827.08|3827.08|3827.08|3827.06|3827.06|0
1647269020000|2022-03-14 14:43:40|3827.7|3827.7|3827.62|3827.62|3827.93|3827.93|3827.58|3827.58|0
1647269030000|2022-03-14 14:43:50|3827.7|3827.7|3827.82|3827.82|3827.82|3827.82|3827.66|3827.66|0
1647269050000|2022-03-14 14:44:10|3828.44|3828.44|3828.28|3828.28|3828.44|3828.44|3828.28|3828.28|0
1647269070000|2022-03-14 14:44:30|3828.33|3828.33|3828.64|3828.64|3829.26|3829.26|3828.33|3828.33|0
1647269080000|2022-03-14 14:44:40|3828.79|3828.79|3828.72|3828.72|3828.79|3828.79|3828.41|3828.41|0
1647269090000|2022-03-14 14:44:50|3828.87|3828.87|3829.41|3829.41|3829.41|3829.41|3828.87|3828.87|0
1647269100000|2022-03-14 14:45:00|3829.1|3829.1|3828.17|3828.17|3829.1|3829.1|3828.17|3828.17|0
1647269110000|2022-03-14 14:45:10|3828.79|3828.79|3828.88|3828.88|3828.88|3828.88|3828.79|3828.79|0
1647269120000|2022-03-14 14:45:20|3828.7|3828.7|3827.7|3827.7|3828.79|3828.79|3827.7|3827.7|0
1647269130000|2022-03-14 14:45:30|3827.65|3827.65|3828.56|3828.56|3828.56|3828.56|3827.65|3827.65|0
1647269140000|2022-03-14 14:45:40|3828.87|3828.87|3828.1|3828.1|3828.87|3828.87|3828.1|3828.1|0
1647269150000|2022-03-14 14:45:50|3828.16|3828.16|3827.94|3827.94|3828.16|3828.16|3827.53|3827.53|0
1647269160000|2022-03-14 14:46:00|3827.78|3827.78|3828.25|3828.25|3828.25|3828.25|3827.78|3827.78|0
1647269170000|2022-03-14 14:46:10|3828.87|3828.87|3828.72|3828.72|3828.87|3828.87|3828.72|3828.72|0
1647269180000|2022-03-14 14:46:20|3828.1|3828.1|3828.25|3828.25|3828.25|3828.25|3828.1|3828.1|0
1647269190000|2022-03-14 14:46:30|3828.87|3828.87|3828.96|3828.96|3828.96|3828.96|3828.87|3828.87|0
1647269200000|2022-03-14 14:46:40|3829.28|3829.28|3829.32|3829.32|3829.32|3829.32|3829.28|3829.28|0
1647269210000|2022-03-14 14:46:50|3829.63|3829.63|3830.25|3830.25|3830.25|3830.25|3829.63|3829.63|0
1647269220000|2022-03-14 14:47:00|3830.19|3830.19|3830.5|3830.5|3830.5|3830.5|3830.19|3830.19|0
1647269240000|2022-03-14 14:47:20|3830.78|3830.78|3830.81|3830.81|3831.28|3831.28|3830.78|3830.78|0
1647269250000|2022-03-14 14:47:30|3830.77|3830.77|3830.21|3830.21|3830.92|3830.92|3830.21|3830.21|0
1647269260000|2022-03-14 14:47:40|3830.23|3830.23|3829.25|3829.25|3830.23|3830.23|3829.09|3829.09|0
1647269270000|2022-03-14 14:47:50|3829.22|3829.22|3829.63|3829.63|3829.63|3829.63|3828.76|3828.76|0
1647269280000|2022-03-14 14:48:00|3829.66|3829.66|3829.34|3829.34|3829.66|3829.66|3829.15|3829.15|0
1647269290000|2022-03-14 14:48:10|3829.96|3829.96|3830.84|3830.84|3830.84|3830.84|3829.96|3829.96|0
1647269300000|2022-03-14 14:48:20|3830.88|3830.88|3830.88|3830.88|3830.88|3830.88|3830.88|3830.88|0
1647269310000|2022-03-14 14:48:30|3830.93|3830.93|3831.15|3831.15|3831.24|3831.24|3830.93|3830.93|0
1647269320000|2022-03-14 14:48:40|3830.68|3830.68|3830.99|3830.99|3830.99|3830.99|3830.68|3830.68|0
1647269330000|2022-03-14 14:48:50|3830.68|3830.68|3830.9|3830.9|3830.9|3830.9|3830.22|3830.22|0
1647269340000|2022-03-14 14:49:00|3830.99|3830.99|3830.81|3830.81|3830.99|3830.99|3830.81|3830.81|0
1647269350000|2022-03-14 14:49:10|3831.12|3831.12|3830.49|3830.49|3831.12|3831.12|3830.49|3830.49|0
1647269360000|2022-03-14 14:49:20|3830.81|3830.81|3830.81|3830.81|3830.81|3830.81|3830.81|3830.81|0
1647269370000|2022-03-14 14:49:30|3830.49|3830.49|3830.49|3830.49|3830.49|3830.49|3830.49|3830.49|0
1647269380000|2022-03-14 14:49:40|3830.34|3830.34|3830.19|3830.19|3830.34|3830.34|3830.19|3830.19|0
1647269390000|2022-03-14 14:49:50|3830.13|3830.13|3828.66|3828.66|3830.13|3830.13|3828.57|3828.57|0
1647269400000|2022-03-14 14:50:00|3828.51|3828.51|3828.11|3828.11|3828.51|3828.51|3828.11|3828.11|0
1647269410000|2022-03-14 14:50:10|3827.92|3827.92|3827.79|3827.79|3827.92|3827.92|3827.69|3827.69|0
1647269420000|2022-03-14 14:50:20|3827.88|3827.88|3829.06|3829.06|3829.06|3829.06|3827.88|3827.88|0
1647269430000|2022-03-14 14:50:30|3829.37|3829.37|3829.46|3829.46|3829.46|3829.46|3829.37|3829.37|0
1647269440000|2022-03-14 14:50:40|3829.31|3829.31|3829.56|3829.56|3829.56|3829.56|3829.31|3829.31|0
1647269450000|2022-03-14 14:50:50|3828.94|3828.94|3828.47|3828.47|3828.94|3828.94|3828.32|3828.32|0
1647269460000|2022-03-14 14:51:00|3828.65|3828.65|3828.56|3828.56|3828.65|3828.65|3828.5|3828.5|0
1647269490000|2022-03-14 14:51:30|3829.18|3829.18|3829.25|3829.25|3829.28|3829.28|3828.87|3828.87|0
1647269500000|2022-03-14 14:51:40|3829.99|3829.99|3829.9|3829.9|3829.99|3829.99|3829.9|3829.9|0
1647269510000|2022-03-14 14:51:50|3829.92|3829.92|3829.62|3829.62|3829.92|3829.92|3829.61|3829.61|0
1647269520000|2022-03-14 14:52:00|3829.47|3829.47|3829.6|3829.6|3829.6|3829.6|3829.44|3829.44|0
1647269530000|2022-03-14 14:52:10|3828.98|3828.98|3828.98|3828.98|3828.98|3828.98|3828.98|3828.98|0
1647269540000|2022-03-14 14:52:20|3828.94|3828.94|3829.56|3829.56|3829.56|3829.56|3828.94|3828.94|0
1647269550000|2022-03-14 14:52:30|3830.18|3830.18|3831|3831|3831|3831|3830.18|3830.18|0
1647269560000|2022-03-14 14:52:40|3830.69|3830.69|3830.7|3830.7|3830.9|3830.9|3830.69|3830.69|0
1647269570000|2022-03-14 14:52:50|3830.51|3830.51|3829.96|3829.96|3830.51|3830.51|3829.01|3829.01|0
1647269580000|2022-03-14 14:53:00|3829.92|3829.92|3829.1|3829.1|3829.92|3829.92|3829.05|3829.05|0
1647269590000|2022-03-14 14:53:10|3829.28|3829.28|3830.69|3830.69|3830.69|3830.69|3829.2|3829.2|0
1647269600000|2022-03-14 14:53:20|3830.53|3830.53|3831.03|3831.03|3831.03|3831.03|3830.38|3830.38|0
1647269610000|2022-03-14 14:53:30|3831.34|3831.34|3830.37|3830.37|3831.34|3831.34|3830.37|3830.37|0
1647269620000|2022-03-14 14:53:40|3830.68|3830.68|3832.29|3832.29|3832.29|3832.29|3830.68|3830.68|0
1647269630000|2022-03-14 14:53:50|3831.98|3831.98|3830.73|3830.73|3831.98|3831.98|3830.73|3830.73|0
1647269640000|2022-03-14 14:54:00|3830.86|3830.86|3830.82|3830.82|3831.17|3831.17|3830.82|3830.82|0
1647269650000|2022-03-14 14:54:10|3830.97|3830.97|3830.93|3830.93|3830.97|3830.97|3830.93|3830.93|0
1647269660000|2022-03-14 14:54:20|3831.05|3831.05|3830.61|3830.61|3831.98|3831.98|3830.61|3830.61|0
1647269670000|2022-03-14 14:54:30|3830.52|3830.52|3830.66|3830.66|3830.74|3830.74|3830.43|3830.43|0
1647269680000|2022-03-14 14:54:40|3830.97|3830.97|3831.09|3831.09|3831.19|3831.19|3830.97|3830.97|0
1647269690000|2022-03-14 14:54:50|3831.05|3831.05|3830.83|3830.83|3831.05|3831.05|3830.77|3830.77|0
1647269700000|2022-03-14 14:55:00|3829.9|3829.9|3829.36|3829.36|3829.9|3829.9|3829.36|3829.36|0
1647269710000|2022-03-14 14:55:10|3829.67|3829.67|3829.45|3829.45|3829.76|3829.76|3829.23|3829.23|0
1647269720000|2022-03-14 14:55:20|3829.6|3829.6|3829.53|3829.53|3829.6|3829.6|3829.45|3829.45|0
1647269730000|2022-03-14 14:55:30|3828.91|3828.91|3829.49|3829.49|3829.53|3829.53|3828.91|3828.91|0
1647269740000|2022-03-14 14:55:40|3829.45|3829.45|3829.45|3829.45|3829.53|3829.53|3829.3|3829.3|0
1647269750000|2022-03-14 14:55:50|3828.83|3828.83|3827.99|3827.99|3828.83|3828.83|3827.99|3827.99|0
1647269760000|2022-03-14 14:56:00|3828.11|3828.11|3828.83|3828.83|3828.83|3828.83|3828.11|3828.11|0
1647269780000|2022-03-14 14:56:20|3828.68|3828.68|3829.42|3829.42|3829.54|3829.54|3828.48|3828.48|0
1647269790000|2022-03-14 14:56:30|3828.48|3828.48|3828.48|3828.48|3828.48|3828.48|3828.48|3828.48|0
1647269800000|2022-03-14 14:56:40|3828.67|3828.67|3828.42|3828.42|3828.73|3828.73|3828.42|3828.42|0
1647269810000|2022-03-14 14:56:50|3828.51|3828.51|3827.74|3827.74|3828.51|3828.51|3827.74|3827.74|0
1647269820000|2022-03-14 14:57:00|3827.89|3827.89|3828.51|3828.51|3828.51|3828.51|3827.74|3827.74|0
1647269830000|2022-03-14 14:57:10|3827.89|3827.89|3827.99|3827.99|3827.99|3827.99|3827.52|3827.52|0
1647269840000|2022-03-14 14:57:20|3827.83|3827.83|3827.83|3827.83|3827.83|3827.83|3827.83|3827.83|0
1647269870000|2022-03-14 14:57:50|3827.52|3827.52|3826.08|3826.08|3827.52|3827.52|3826.08|3826.08|0
1647269880000|2022-03-14 14:58:00|3826.03|3826.03|3826.05|3826.05|3826.05|3826.05|3825.9|3825.9|0
1647269890000|2022-03-14 14:58:10|3826.24|3826.24|3826.09|3826.09|3826.24|3826.24|3825.78|3825.78|0
1647269900000|2022-03-14 14:58:20|3825.62|3825.62|3825.93|3825.93|3825.93|3825.93|3825.62|3825.62|0
1647269910000|2022-03-14 14:58:30|3825.81|3825.81|3825.97|3825.97|3826.44|3826.44|3825.81|3825.81|0
1647269920000|2022-03-14 14:58:40|3826.02|3826.02|3826.02|3826.02|3826.02|3826.02|3826.02|3826.02|0
1647269930000|2022-03-14 14:58:50|3825.9|3825.9|3825.26|3825.26|3825.93|3825.93|3825.26|3825.26|0
1647269940000|2022-03-14 14:59:00|3824.79|3824.79|3825.04|3825.04|3825.04|3825.04|3824.79|3824.79|0
1647269950000|2022-03-14 14:59:10|3824.85|3824.85|3825.16|3825.16|3825.16|3825.16|3824.85|3824.85|0
1647269960000|2022-03-14 14:59:20|3825.17|3825.17|3825.74|3825.74|3825.74|3825.74|3824.8|3824.8|0
1647269970000|2022-03-14 14:59:30|3825.42|3825.42|3825.27|3825.27|3825.42|3825.42|3825.11|3825.11|0
1647269980000|2022-03-14 14:59:40|3825.58|3825.58|3825.58|3825.58|3825.67|3825.67|3825.58|3825.58|0
1647269990000|2022-03-14 14:59:50|3825.73|3825.73|3826.02|3826.02|3826.35|3826.35|3825.73|3825.73|0
1647270000000|2022-03-14 15:00:00|3826|3826|3826.23|3826.23|3826.39|3826.39|3826|3826|0
1647270010000|2022-03-14 15:00:10|3826.19|3826.19|3828.24|3828.24|3828.24|3828.24|3826.06|3826.06|0
1647270020000|2022-03-14 15:00:20|3828.55|3828.55|3826.87|3826.87|3828.55|3828.55|3826.56|3826.56|0
1647270030000|2022-03-14 15:00:30|3826.56|3826.56|3825.26|3825.26|3826.56|3826.56|3825.2|3825.2|0
1647270060000|2022-03-14 15:01:00|3826.81|3826.81|3826.81|3826.81|3826.81|3826.81|3826.81|3826.81|0
1647270070000|2022-03-14 15:01:10|3826.97|3826.97|3827.44|3827.44|3827.6|3827.6|3826.97|3826.97|0
1647270080000|2022-03-14 15:01:20|3827.49|3827.49|3827.86|3827.86|3827.86|3827.86|3827.49|3827.49|0
1647270090000|2022-03-14 15:01:30|3827.8|3827.8|3828.26|3828.26|3828.26|3828.26|3827.8|3827.8|0
1647270100000|2022-03-14 15:01:40|3828.41|3828.41|3829.68|3829.68|3829.94|3829.94|3828.41|3828.41|0
1647270110000|2022-03-14 15:01:50|3829.73|3829.73|3829.73|3829.73|3829.73|3829.73|3829.73|3829.73|0
1647270120000|2022-03-14 15:02:00|3829.75|3829.75|3828.84|3828.84|3829.75|3829.75|3828.53|3828.53|0
1647270130000|2022-03-14 15:02:10|3828.76|3828.76|3828.64|3828.64|3828.76|3828.76|3828.58|3828.58|0
1647270140000|2022-03-14 15:02:20|3828.18|3828.18|3828.34|3828.34|3828.34|3828.34|3828.18|3828.18|0
1647270150000|2022-03-14 15:02:30|3827.71|3827.71|3827.25|3827.25|3827.71|3827.71|3827.25|3827.25|0
1647270160000|2022-03-14 15:02:40|3827.56|3827.56|3826.67|3826.67|3827.71|3827.71|3826.67|3826.67|0
1647270170000|2022-03-14 15:02:50|3826.04|3826.04|3826.38|3826.38|3826.38|3826.38|3826.04|3826.04|0
1647270180000|2022-03-14 15:03:00|3826.22|3826.22|3826.69|3826.69|3826.69|3826.69|3825.91|3825.91|0
1647270190000|2022-03-14 15:03:10|3827.31|3827.31|3827.62|3827.62|3827.62|3827.62|3826.69|3826.69|0
1647270200000|2022-03-14 15:03:20|3827.25|3827.25|3827.16|3827.16|3827.25|3827.25|3827.16|3827.16|0
1647270210000|2022-03-14 15:03:30|3826.53|3826.53|3826.53|3826.53|3826.69|3826.69|3826.22|3826.22|0
1647270220000|2022-03-14 15:03:40|3826.41|3826.41|3826.32|3826.32|3826.53|3826.53|3825.91|3825.91|0
1647270230000|2022-03-14 15:03:50|3826.47|3826.47|3825.76|3825.76|3826.47|3826.47|3825.76|3825.76|0
1647270240000|2022-03-14 15:04:00|3825.85|3825.85|3825.85|3825.85|3825.85|3825.85|3825.69|3825.69|0
1647270250000|2022-03-14 15:04:10|3826.16|3826.16|3826.07|3826.07|3826.16|3826.16|3826.07|3826.07|0
1647270260000|2022-03-14 15:04:20|3825.04|3825.04|3825.32|3825.32|3825.97|3825.97|3825.04|3825.04|0
1647270270000|2022-03-14 15:04:30|3825.2|3825.2|3825.98|3825.98|3826.3|3826.3|3825.08|3825.08|0
1647270280000|2022-03-14 15:04:40|3826.29|3826.29|3825.46|3825.46|3826.29|3826.29|3825.46|3825.46|0
1647270290000|2022-03-14 15:04:50|3826.08|3826.08|3824.65|3824.65|3826.23|3826.23|3824.65|3824.65|0
1647270300000|2022-03-14 15:05:00|3824.75|3824.75|3826.4|3826.4|3826.4|3826.4|3824.75|3824.75|0
1647270310000|2022-03-14 15:05:10|3825.78|3825.78|3825.79|3825.79|3825.79|3825.79|3825.78|3825.78|0
1647270320000|2022-03-14 15:05:20|3826.1|3826.1|3826.41|3826.41|3826.41|3826.41|3826.1|3826.1|0
1647270330000|2022-03-14 15:05:30|3826.1|3826.1|3827.03|3827.03|3827.03|3827.03|3826.1|3826.1|0
1647270340000|2022-03-14 15:05:40|3827.34|3827.34|3827.78|3827.78|3827.78|3827.78|3827.34|3827.34|0
1647270350000|2022-03-14 15:05:50|3828.19|3828.19|3828.19|3828.19|3828.19|3828.19|3828.19|3828.19|0
1647270360000|2022-03-14 15:06:00|3828.5|3828.5|3828.99|3828.99|3829.01|3829.01|3828.5|3828.5|0
1647270370000|2022-03-14 15:06:10|3829.09|3829.09|3829|3829|3829.18|3829.18|3828.9|3828.9|0
1647270380000|2022-03-14 15:06:20|3829.66|3829.66|3827.89|3827.89|3830.06|3830.06|3827.89|3827.89|0
1647270390000|2022-03-14 15:06:30|3827.95|3827.95|3827.77|3827.77|3827.95|3827.95|3827.77|3827.77|0
1647270410000|2022-03-14 15:06:50|3828.08|3828.08|3827.56|3827.56|3828.08|3828.08|3827.4|3827.4|0
1647270420000|2022-03-14 15:07:00|3828.18|3828.18|3828.65|3828.65|3828.65|3828.65|3828.18|3828.18|0
1647270430000|2022-03-14 15:07:10|3828.03|3828.03|3827.41|3827.41|3828.03|3828.03|3827.41|3827.41|0
1647270440000|2022-03-14 15:07:20|3827.1|3827.1|3826.72|3826.72|3827.13|3827.13|3826.72|3826.72|0
1647270450000|2022-03-14 15:07:30|3826.63|3826.63|3826.66|3826.66|3826.71|3826.71|3826.63|3826.63|0
1647270460000|2022-03-14 15:07:40|3826.76|3826.76|3826.76|3826.76|3826.76|3826.76|3826.76|3826.76|0
1647270470000|2022-03-14 15:07:50|3826.91|3826.91|3826.91|3826.91|3826.91|3826.91|3826.91|3826.91|0
1647270480000|2022-03-14 15:08:00|3826.6|3826.6|3825.52|3825.52|3826.6|3826.6|3825.52|3825.52|0
1647270490000|2022-03-14 15:08:10|3825.67|3825.67|3825.73|3825.73|3825.73|3825.73|3825.67|3825.67|0
1647270500000|2022-03-14 15:08:20|3826.1|3826.1|3826.41|3826.41|3826.41|3826.41|3826.1|3826.1|0
1647270510000|2022-03-14 15:08:30|3826.72|3826.72|3826.77|3826.77|3826.77|3826.77|3826.72|3826.72|0
1647270520000|2022-03-14 15:08:40|3825.83|3825.83|3825.83|3825.83|3825.83|3825.83|3825.83|3825.83|0
1647270530000|2022-03-14 15:08:50|3825.52|3825.52|3825.21|3825.21|3825.52|3825.52|3825.21|3825.21|0
1647270540000|2022-03-14 15:09:00|3825.16|3825.16|3825.16|3825.16|3825.16|3825.16|3825.16|3825.16|0
1647270560000|2022-03-14 15:09:20|3824.23|3824.23|3824.32|3824.32|3824.32|3824.32|3824.23|3824.23|0
1647270580000|2022-03-14 15:09:40|3824.42|3824.42|3824.42|3824.42|3824.42|3824.42|3824.42|3824.42|0
1647270590000|2022-03-14 15:09:50|3824.1|3824.1|3824.39|3824.39|3824.39|3824.39|3823.77|3823.77|0
1647270600000|2022-03-14 15:10:00|3824.45|3824.45|3825.17|3825.17|3825.17|3825.17|3824.45|3824.45|0
1647270610000|2022-03-14 15:10:10|3824.54|3824.54|3824.54|3824.54|3824.54|3824.54|3824.54|3824.54|0
1647270620000|2022-03-14 15:10:20|3824.79|3824.79|3825.57|3825.57|3825.57|3825.57|3824.79|3824.79|0
1647270630000|2022-03-14 15:10:30|3826.5|3826.5|3826.5|3826.5|3826.5|3826.5|3826.5|3826.5|0
1647270640000|2022-03-14 15:10:40|3826.19|3826.19|3826.25|3826.25|3826.65|3826.65|3826.19|3826.19|0
1647270650000|2022-03-14 15:10:50|3826.23|3826.23|3826.2|3826.2|3826.23|3826.23|3826.2|3826.2|0
1647270660000|2022-03-14 15:11:00|3826.09|3826.09|3825.19|3825.19|3826.09|3826.09|3825.15|3825.15|0
1647270670000|2022-03-14 15:11:10|3825.17|3825.17|3825.28|3825.28|3826.07|3826.07|3825.08|3825.08|0
1647270680000|2022-03-14 15:11:20|3825.47|3825.47|3825.47|3825.47|3825.47|3825.47|3825.47|3825.47|0
1647270690000|2022-03-14 15:11:30|3825.16|3825.16|3825.51|3825.51|3825.51|3825.51|3825.16|3825.16|0
1647270700000|2022-03-14 15:11:40|3824.58|3824.58|3824.58|3824.58|3824.58|3824.58|3824.58|3824.58|0
1647270720000|2022-03-14 15:12:00|3824.89|3824.89|3824.27|3824.27|3824.89|3824.89|3824.27|3824.27|0
1647270730000|2022-03-14 15:12:10|3823.96|3823.96|3823.96|3823.96|3823.96|3823.96|3823.96|3823.96|0
1647270740000|2022-03-14 15:12:20|3823.6|3823.6|3823.6|3823.6|3823.6|3823.6|3823.6|3823.6|0
1647270750000|2022-03-14 15:12:30|3823.91|3823.91|3823.91|3823.91|3823.91|3823.91|3823.91|3823.91|0
1647270760000|2022-03-14 15:12:40|3823.8|3823.8|3823.8|3823.8|3823.8|3823.8|3823.8|3823.8|0
1647270780000|2022-03-14 15:13:00|3823.49|3823.49|3823.37|3823.37|3823.49|3823.49|3823.37|3823.37|0
1647270790000|2022-03-14 15:13:10|3823.31|3823.31|3823.23|3823.23|3823.31|3823.31|3823.23|3823.23|0
1647270800000|2022-03-14 15:13:20|3823.08|3823.08|3823.63|3823.63|3823.63|3823.63|3822.65|3822.65|0
1647270820000|2022-03-14 15:13:40|3823.57|3823.57|3823.57|3823.57|3823.57|3823.57|3823.57|3823.57|0
1647270840000|2022-03-14 15:14:00|3823.26|3823.26|3823.83|3823.83|3823.93|3823.93|3822.64|3822.64|0
1647270850000|2022-03-14 15:14:10|3824.77|3824.77|3824.21|3824.21|3824.77|3824.77|3824.15|3824.15|0
1647270880000|2022-03-14 15:14:40|3824.12|3824.12|3824.08|3824.08|3824.12|3824.12|3824.08|3824.08|0
1647270890000|2022-03-14 15:14:50|3824.04|3824.04|3824.04|3824.04|3824.04|3824.04|3824.04|3824.04|0
1647270900000|2022-03-14 15:15:00|3824|3824|3824.14|3824.14|3824.31|3824.31|3824|3824|0
1647270910000|2022-03-14 15:15:10|3824.05|3824.05|3823.73|3823.73|3824.05|3824.05|3823.55|3823.55|0
1647270920000|2022-03-14 15:15:20|3823.69|3823.69|3823.69|3823.69|3823.69|3823.69|3823.69|3823.69|0
1647270930000|2022-03-14 15:15:30|3824.31|3824.31|3824.31|3824.31|3824.31|3824.31|3824.31|3824.31|0
1647270940000|2022-03-14 15:15:40|3824.41|3824.41|3824.43|3824.43|3824.43|3824.43|3824.41|3824.41|0
1647270950000|2022-03-14 15:15:50|3824.74|3824.74|3823.85|3823.85|3824.78|3824.78|3823.85|3823.85|0
1647270960000|2022-03-14 15:16:00|3823.7|3823.7|3823.54|3823.54|3823.7|3823.7|3823.23|3823.23|0
1647270970000|2022-03-14 15:16:10|3822.92|3822.92|3822.65|3822.65|3822.92|3822.92|3822.65|3822.65|0
1647270990000|2022-03-14 15:16:30|3822.96|3822.96|3822.9|3822.9|3822.96|3822.96|3822.9|3822.9|0
1647271000000|2022-03-14 15:16:40|3822.81|3822.81|3823.98|3823.98|3823.98|3823.98|3822.81|3822.81|0
1647271010000|2022-03-14 15:16:50|3823.88|3823.88|3823.88|3823.88|3823.88|3823.88|3823.88|3823.88|0
1647271020000|2022-03-14 15:17:00|3823.57|3823.57|3823.42|3823.42|3823.57|3823.57|3823.42|3823.42|0
1647271030000|2022-03-14 15:17:10|3823.26|3823.26|3822.33|3822.33|3823.26|3823.26|3822.33|3822.33|0
1647271040000|2022-03-14 15:17:20|3822.32|3822.32|3822.17|3822.17|3822.32|3822.32|3822.17|3822.17|0
1647271060000|2022-03-14 15:17:40|3822.79|3822.79|3823.45|3823.45|3823.45|3823.45|3822.79|3822.79|0
1647271070000|2022-03-14 15:17:50|3823.43|3823.43|3823.43|3823.43|3823.43|3823.43|3823.43|3823.43|0
1647271080000|2022-03-14 15:18:00|3822.96|3822.96|3822.35|3822.35|3822.96|3822.96|3822.35|3822.35|0
1647271090000|2022-03-14 15:18:10|3822.66|3822.66|3822.63|3822.63|3822.66|3822.66|3822.35|3822.35|0
1647271100000|2022-03-14 15:18:20|3822.54|3822.54|3822.85|3822.85|3822.85|3822.85|3822.54|3822.54|0
1647271110000|2022-03-14 15:18:30|3822.22|3822.22|3822.54|3822.54|3822.85|3822.85|3822.22|3822.22|0
1647271130000|2022-03-14 15:18:50|3822.38|3822.38|3822.38|3822.38|3822.38|3822.38|3822.38|3822.38|0
1647271140000|2022-03-14 15:19:00|3822.29|3822.29|3822.29|3822.29|3822.29|3822.29|3822.29|3822.29|0
1647271150000|2022-03-14 15:19:10|3822.6|3822.6|3822.29|3822.29|3822.6|3822.6|3822.29|3822.29|0
1647271170000|2022-03-14 15:19:30|3822.91|3822.91|3823.06|3823.06|3823.06|3823.06|3822.91|3822.91|0
1647271180000|2022-03-14 15:19:40|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|3822.44|3822.44|0
1647271190000|2022-03-14 15:19:50|3822.85|3822.85|3823.16|3823.16|3823.16|3823.16|3822.85|3822.85|0
1647271200000|2022-03-14 15:20:00|3823.06|3823.06|3822.91|3822.91|3823.22|3823.22|3822.91|3822.91|0
1647271210000|2022-03-14 15:20:10|3822.79|3822.79|3822.91|3822.91|3822.91|3822.91|3822.79|3822.79|0
1647271220000|2022-03-14 15:20:20|3822.86|3822.86|3822.86|3822.86|3822.86|3822.86|3822.86|3822.86|0
1647271230000|2022-03-14 15:20:30|3822.77|3822.77|3822.72|3822.72|3822.77|3822.77|3822.46|3822.46|0
1647271240000|2022-03-14 15:20:40|3822.69|3822.69|3822.79|3822.79|3822.79|3822.79|3822.69|3822.69|0
1647271250000|2022-03-14 15:20:50|3822.83|3822.83|3822.83|3822.83|3822.83|3822.83|3822.83|3822.83|0
1647271260000|2022-03-14 15:21:00|3822.52|3822.52|3823.14|3823.14|3823.14|3823.14|3822.52|3822.52|0
1647271270000|2022-03-14 15:21:10|3823.08|3823.08|3823.39|3823.39|3823.39|3823.39|3823.08|3823.08|0
1647271280000|2022-03-14 15:21:20|3823.3|3823.3|3822.74|3822.74|3823.3|3823.3|3822.74|3822.74|0
1647271290000|2022-03-14 15:21:30|3822.43|3822.43|3822.23|3822.23|3822.43|3822.43|3822.23|3822.23|0
1647271300000|2022-03-14 15:21:40|3822.85|3822.85|3823.61|3823.61|3823.61|3823.61|3822.85|3822.85|0
1647271310000|2022-03-14 15:21:50|3823.49|3823.49|3823.49|3823.49|3823.49|3823.49|3823.49|3823.49|0
1647271320000|2022-03-14 15:22:00|3822.87|3822.87|3822.99|3822.99|3823.18|3823.18|3822.56|3822.56|0
1647271330000|2022-03-14 15:22:10|3823.03|3823.03|3823.03|3823.03|3823.03|3823.03|3823.03|3823.03|0
1647271350000|2022-03-14 15:22:30|3823.13|3823.13|3823.03|3823.03|3823.13|3823.13|3823.03|3823.03|0
1647271360000|2022-03-14 15:22:40|3823.01|3823.01|3823.01|3823.01|3823.01|3823.01|3822.92|3822.92|0
1647271380000|2022-03-14 15:23:00|3823.32|3823.32|3823.32|3823.32|3823.32|3823.32|3823.32|3823.32|0
1647271400000|2022-03-14 15:23:20|3823.63|3823.63|3823.63|3823.63|3823.63|3823.63|3823.63|3823.63|0
1647271410000|2022-03-14 15:23:30|3823.94|3823.94|3823.87|3823.87|3823.94|3823.94|3823.87|3823.87|0
1647271420000|2022-03-14 15:23:40|3824.02|3824.02|3824.02|3824.02|3824.33|3824.33|3824.02|3824.02|0
1647271430000|2022-03-14 15:23:50|3824.33|3824.33|3824.95|3824.95|3824.97|3824.97|3824.33|3824.33|0
1647271440000|2022-03-14 15:24:00|3824.99|3824.99|3824.84|3824.84|3824.99|3824.99|3824.84|3824.84|0
1647271450000|2022-03-14 15:24:10|3824.99|3824.99|3824.99|3824.99|3824.99|3824.99|3824.99|3824.99|0
1647271460000|2022-03-14 15:24:20|3824.8|3824.8|3823.7|3823.7|3824.8|3824.8|3823.7|3823.7|0
1647271480000|2022-03-14 15:24:40|3823.89|3823.89|3823.95|3823.95|3823.95|3823.95|3823.89|3823.89|0
1647271490000|2022-03-14 15:24:50|3824.57|3824.57|3824.48|3824.48|3824.57|3824.57|3824.48|3824.48|0
1647271500000|2022-03-14 15:25:00|3824.17|3824.17|3823.08|3823.08|3824.17|3824.17|3823.08|3823.08|0
1647271510000|2022-03-14 15:25:10|3822.92|3822.92|3822.74|3822.74|3822.92|3822.92|3822.74|3822.74|0
1647271520000|2022-03-14 15:25:20|3822.71|3822.71|3823.07|3823.07|3823.07|3823.07|3822.71|3822.71|0
1647271530000|2022-03-14 15:25:30|3822.76|3822.76|3822.76|3822.76|3822.76|3822.76|3822.76|3822.76|0
1647271540000|2022-03-14 15:25:40|3822.85|3822.85|3822.85|3822.85|3822.85|3822.85|3822.85|3822.85|0
1647271550000|2022-03-14 15:25:50|3822.69|3822.69|3822.75|3822.75|3822.75|3822.75|3822.69|3822.69|0
1647271560000|2022-03-14 15:26:00|3822.44|3822.44|3822.91|3822.91|3822.91|3822.91|3822.44|3822.44|0
1647271570000|2022-03-14 15:26:10|3823.08|3823.08|3822.33|3822.33|3823.08|3823.08|3822.21|3822.21|0
1647271580000|2022-03-14 15:26:20|3822.42|3822.42|3822.48|3822.48|3822.48|3822.48|3822.27|3822.27|0
1647271590000|2022-03-14 15:26:30|3822.17|3822.17|3822.17|3822.17|3822.17|3822.17|3822.17|3822.17|0
1647271600000|2022-03-14 15:26:40|3822.22|3822.22|3822.27|3822.27|3822.27|3822.27|3822.06|3822.06|0
1647271610000|2022-03-14 15:26:50|3822.33|3822.33|3821.7|3821.7|3822.33|3822.33|3821.7|3821.7|0
1647271620000|2022-03-14 15:27:00|3821.76|3821.76|3821.08|3821.08|3821.76|3821.76|3821.08|3821.08|0
1647271630000|2022-03-14 15:27:10|3821.39|3821.39|3821.08|3821.08|3821.39|3821.39|3820.77|3820.77|0
1647271640000|2022-03-14 15:27:20|3821.24|3821.24|3821.39|3821.39|3821.39|3821.39|3821.08|3821.08|0
1647271650000|2022-03-14 15:27:30|3821.7|3821.7|3822.02|3822.02|3822.02|3822.02|3821.7|3821.7|0
1647271660000|2022-03-14 15:27:40|3821.96|3821.96|3822.02|3822.02|3822.02|3822.02|3821.96|3821.96|0
1647271670000|2022-03-14 15:27:50|3822.17|3822.17|3822.54|3822.54|3822.54|3822.54|3822.17|3822.17|0
1647271680000|2022-03-14 15:28:00|3822.56|3822.56|3822.59|3822.59|3822.59|3822.59|3822.56|3822.56|0
1647271690000|2022-03-14 15:28:10|3823.05|3823.05|3822.92|3822.92|3823.05|3823.05|3822.59|3822.59|0
1647271700000|2022-03-14 15:28:20|3823.01|3823.01|3823.01|3823.01|3823.01|3823.01|3823.01|3823.01|0
1647271720000|2022-03-14 15:28:40|3822.7|3822.7|3822.86|3822.86|3822.86|3822.86|3822.7|3822.7|0
1647271730000|2022-03-14 15:28:50|3823.17|3823.17|3822.93|3822.93|3823.17|3823.17|3822.93|3822.93|0
1647271740000|2022-03-14 15:29:00|3822.84|3822.84|3823.21|3823.21|3823.52|3823.52|3822.84|3822.84|0
1647271750000|2022-03-14 15:29:10|3822.59|3822.59|3822.28|3822.28|3822.59|3822.59|3822.28|3822.28|0
1647271760000|2022-03-14 15:29:20|3822.12|3822.12|3822.12|3822.12|3822.12|3822.12|3822.12|3822.12|0
1647271780000|2022-03-14 15:29:40|3822.06|3822.06|3822.12|3822.12|3822.12|3822.12|3822.06|3822.06|0
1647271790000|2022-03-14 15:29:50|3822.1|3822.1|3822.27|3822.27|3822.59|3822.59|3822.1|3822.1|0
1647271800000|2022-03-14 15:30:00|3821.96|3821.96|3821.96|3821.96|3821.96|3821.96|3821.81|3821.81|0
1647271810000|2022-03-14 15:30:10|3821.81|3821.81|3821.81|3821.81|3821.81|3821.81|3821.81|3821.81|0
1647271820000|2022-03-14 15:30:20|3821.77|3821.77|3822.14|3822.14|3822.33|3822.33|3821.71|3821.71|0
1647271830000|2022-03-14 15:30:30|3822.2|3822.2|3822.51|3822.51|3822.51|3822.51|3822.2|3822.2|0
1647271840000|2022-03-14 15:30:40|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|0
1647271850000|2022-03-14 15:30:50|3822.82|3822.82|3823.19|3823.19|3823.19|3823.19|3822.82|3822.82|0
1647271860000|2022-03-14 15:31:00|3823.23|3823.23|3821.97|3821.97|3823.23|3823.23|3821.97|3821.97|0
1647271870000|2022-03-14 15:31:10|3821.81|3821.81|3820.88|3820.88|3821.81|3821.81|3820.88|3820.88|0
1647271880000|2022-03-14 15:31:20|3821.19|3821.19|3821.18|3821.18|3821.25|3821.25|3821.18|3821.18|0
1647271890000|2022-03-14 15:31:30|3820.25|3820.25|3820.32|3820.32|3820.32|3820.32|3820.25|3820.25|0
1647271900000|2022-03-14 15:31:40|3820.36|3820.36|3820.68|3820.68|3820.68|3820.68|3820.36|3820.36|0
1647271910000|2022-03-14 15:31:50|3820.99|3820.99|3820.73|3820.73|3820.99|3820.99|3820.68|3820.68|0
1647271920000|2022-03-14 15:32:00|3820.55|3820.55|3820.46|3820.46|3820.77|3820.77|3820.46|3820.46|0
1647271930000|2022-03-14 15:32:10|3820.55|3820.55|3820.52|3820.52|3820.83|3820.83|3820.52|3820.52|0
1647271940000|2022-03-14 15:32:20|3820.4|3820.4|3820.4|3820.4|3820.4|3820.4|3820.4|3820.4|0
1647271950000|2022-03-14 15:32:30|3820.31|3820.31|3820.49|3820.49|3820.49|3820.49|3820.14|3820.14|0
1647271960000|2022-03-14 15:32:40|3820.8|3820.8|3820.65|3820.65|3821.11|3821.11|3820.65|3820.65|0
1647271970000|2022-03-14 15:32:50|3820.49|3820.49|3820.59|3820.59|3820.59|3820.59|3820.49|3820.49|0
1647271980000|2022-03-14 15:33:00|3820.56|3820.56|3820.56|3820.56|3820.56|3820.56|3820.56|3820.56|0
1647271990000|2022-03-14 15:33:10|3820.75|3820.75|3819.82|3819.82|3820.75|3820.75|3819.82|3819.82|0
1647272000000|2022-03-14 15:33:20|3819.51|3819.51|3819.9|3819.9|3820.06|3820.06|3819.51|3819.51|0
1647272010000|2022-03-14 15:33:30|3819.96|3819.96|3820.06|3820.06|3820.06|3820.06|3819.96|3819.96|0
1647272020000|2022-03-14 15:33:40|3819.75|3819.75|3819.9|3819.9|3819.9|3819.9|3819.75|3819.75|0
1647272030000|2022-03-14 15:33:50|3819.59|3819.59|3819.59|3819.59|3819.59|3819.59|3819.59|3819.59|0
1647272040000|2022-03-14 15:34:00|3819.63|3819.63|3820.56|3820.56|3820.56|3820.56|3819.63|3819.63|0
1647272050000|2022-03-14 15:34:10|3820.87|3820.87|3822.11|3822.11|3822.11|3822.11|3820.87|3820.87|0
1647272060000|2022-03-14 15:34:20|3821.49|3821.49|3821.94|3821.94|3821.94|3821.94|3821.49|3821.49|0
1647272070000|2022-03-14 15:34:30|3822.06|3822.06|3822.67|3822.67|3822.67|3822.67|3822.05|3822.05|0
1647272080000|2022-03-14 15:34:40|3822.95|3822.95|3822.84|3822.84|3822.99|3822.99|3822.84|3822.84|0
1647272090000|2022-03-14 15:34:50|3822.65|3822.65|3822.81|3822.81|3822.81|3822.81|3822.65|3822.65|0
1647272100000|2022-03-14 15:35:00|3822.99|3822.99|3824.58|3824.58|3824.58|3824.58|3822.88|3822.88|0
1647272110000|2022-03-14 15:35:10|3824.88|3824.88|3824.33|3824.33|3824.88|3824.88|3824.05|3824.05|0
1647272120000|2022-03-14 15:35:20|3824.02|3824.02|3824.33|3824.33|3824.64|3824.64|3824.02|3824.02|0
1647272130000|2022-03-14 15:35:30|3824.17|3824.17|3824.42|3824.42|3824.42|3824.42|3823.8|3823.8|0
1647272140000|2022-03-14 15:35:40|3824.31|3824.31|3825.02|3825.02|3825.02|3825.02|3824.25|3824.25|0
1647272150000|2022-03-14 15:35:50|3824.91|3824.91|3824.91|3824.91|3824.91|3824.91|3824.91|3824.91|0
1647272160000|2022-03-14 15:36:00|3825.06|3825.06|3825.18|3825.18|3825.22|3825.22|3824.91|3824.91|0
1647272170000|2022-03-14 15:36:10|3825.27|3825.27|3825.36|3825.36|3825.45|3825.45|3825.27|3825.27|0
1647272180000|2022-03-14 15:36:20|3825.45|3825.45|3825.7|3825.7|3825.7|3825.7|3825.45|3825.45|0
1647272190000|2022-03-14 15:36:30|3825.52|3825.52|3825.92|3825.92|3825.92|3825.92|3825.52|3825.52|0
1647272200000|2022-03-14 15:36:40|3826.07|3826.07|3826.38|3826.38|3826.38|3826.38|3826.07|3826.07|0
1647272230000|2022-03-14 15:37:10|3826.07|3826.07|3825.79|3825.79|3826.07|3826.07|3825.79|3825.79|0
1647272240000|2022-03-14 15:37:20|3825.74|3825.74|3825.07|3825.07|3825.74|3825.74|3825.07|3825.07|0
1647272250000|2022-03-14 15:37:30|3825.26|3825.26|3824.94|3824.94|3825.32|3825.32|3824.94|3824.94|0
1647272260000|2022-03-14 15:37:40|3825.25|3825.25|3825.15|3825.15|3825.25|3825.25|3825.15|3825.15|0
1647272270000|2022-03-14 15:37:50|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|0
1647272280000|2022-03-14 15:38:00|3825|3825|3825.15|3825.15|3825.15|3825.15|3825|3825|0
1647272290000|2022-03-14 15:38:10|3825.43|3825.43|3825.71|3825.71|3825.71|3825.71|3825.43|3825.43|0
1647272300000|2022-03-14 15:38:20|3825.95|3825.95|3826.28|3826.28|3826.3|3826.3|3825.95|3825.95|0
1647272310000|2022-03-14 15:38:30|3826.25|3826.25|3826.87|3826.87|3826.87|3826.87|3826.25|3826.25|0
1647272320000|2022-03-14 15:38:40|3826.72|3826.72|3826.1|3826.1|3826.72|3826.72|3826.1|3826.1|0
1647272330000|2022-03-14 15:38:50|3826.72|3826.72|3826.64|3826.64|3826.72|3826.72|3826.64|3826.64|0
1647272340000|2022-03-14 15:39:00|3826.34|3826.34|3826.47|3826.47|3826.47|3826.47|3826.16|3826.16|0
1647272350000|2022-03-14 15:39:10|3826.48|3826.48|3826.33|3826.33|3826.48|3826.48|3826.33|3826.33|0
1647272360000|2022-03-14 15:39:20|3826.21|3826.21|3826.06|3826.06|3826.21|3826.21|3826.06|3826.06|0
1647272370000|2022-03-14 15:39:30|3826.1|3826.1|3825.17|3825.17|3826.1|3826.1|3825.17|3825.17|0
1647272390000|2022-03-14 15:39:50|3825.01|3825.01|3824.7|3824.7|3825.01|3825.01|3824.7|3824.7|0
1647272400000|2022-03-14 15:40:00|3824.39|3824.39|3824.39|3824.39|3824.39|3824.39|3824.39|3824.39|0
1647272410000|2022-03-14 15:40:10|3824.45|3824.45|3824.45|3824.45|3824.45|3824.45|3824.45|3824.45|0
1647272420000|2022-03-14 15:40:20|3824.76|3824.76|3826|3826|3826|3826|3824.76|3824.76|0
1647272430000|2022-03-14 15:40:30|3826.32|3826.32|3826.78|3826.78|3826.78|3826.78|3826.32|3826.32|0
1647272440000|2022-03-14 15:40:40|3826.47|3826.47|3826.49|3826.49|3826.55|3826.55|3826.47|3826.47|0
1647272450000|2022-03-14 15:40:50|3826.57|3826.57|3826.7|3826.7|3826.7|3826.7|3826.54|3826.54|0
1647272460000|2022-03-14 15:41:00|3827.01|3827.01|3827.01|3827.01|3827.01|3827.01|3827.01|3827.01|0
1647272470000|2022-03-14 15:41:10|3827.32|3827.32|3827.32|3827.32|3827.32|3827.32|3827.32|3827.32|0
1647272480000|2022-03-14 15:41:20|3827.16|3827.16|3826.39|3826.39|3827.16|3827.16|3826.39|3826.39|0
1647272490000|2022-03-14 15:41:30|3827.07|3827.07|3827.61|3827.61|3827.61|3827.61|3827.07|3827.07|0
1647272500000|2022-03-14 15:41:40|3827.7|3827.7|3827.02|3827.02|3827.7|3827.7|3827.02|3827.02|0
1647272510000|2022-03-14 15:41:50|3827.33|3827.33|3827.39|3827.39|3827.39|3827.39|3827.33|3827.33|0
1647272520000|2022-03-14 15:42:00|3828.01|3828.01|3828.01|3828.01|3828.01|3828.01|3828.01|3828.01|0
1647272540000|2022-03-14 15:42:20|3828.2|3828.2|3828.01|3828.01|3828.2|3828.2|3828.01|3828.01|0
1647272550000|2022-03-14 15:42:30|3827.92|3827.92|3827.25|3827.25|3827.92|3827.92|3827.25|3827.25|0
1647272560000|2022-03-14 15:42:40|3827.22|3827.22|3827.22|3827.22|3827.22|3827.22|3827.22|3827.22|0
1647272570000|2022-03-14 15:42:50|3826.6|3826.6|3826.45|3826.45|3826.6|3826.6|3826.45|3826.45|0
1647272580000|2022-03-14 15:43:00|3826.54|3826.54|3826.58|3826.58|3826.63|3826.63|3826.54|3826.54|0
1647272590000|2022-03-14 15:43:10|3826.3|3826.3|3826.22|3826.22|3826.34|3826.34|3825.93|3825.93|0
1647272600000|2022-03-14 15:43:20|3826.65|3826.65|3826.75|3826.75|3826.78|3826.78|3826.63|3826.63|0
1647272620000|2022-03-14 15:43:40|3826.9|3826.9|3826.38|3826.38|3826.9|3826.9|3826.38|3826.38|0
1647272630000|2022-03-14 15:43:50|3825.45|3825.45|3826.38|3826.38|3826.38|3826.38|3825.45|3825.45|0
1647272640000|2022-03-14 15:44:00|3826.43|3826.43|3826.43|3826.43|3826.43|3826.43|3826.43|3826.43|0
1647272650000|2022-03-14 15:44:10|3826.24|3826.24|3826.06|3826.06|3826.24|3826.24|3826.06|3826.06|0
1647272660000|2022-03-14 15:44:20|3825.91|3825.91|3825.91|3825.91|3825.91|3825.91|3825.91|3825.91|0
1647272670000|2022-03-14 15:44:30|3826.06|3826.06|3825.75|3825.75|3826.06|3826.06|3825.75|3825.75|0
1647272680000|2022-03-14 15:44:40|3825.59|3825.59|3826.21|3826.21|3826.21|3826.21|3825.59|3825.59|0
1647272700000|2022-03-14 15:45:00|3825.9|3825.9|3827.88|3827.88|3827.88|3827.88|3825.9|3825.9|0
1647272710000|2022-03-14 15:45:10|3828.96|3828.96|3828.84|3828.84|3829.15|3829.15|3828.84|3828.84|0
1647272730000|2022-03-14 15:45:30|3828.66|3828.66|3828.47|3828.47|3828.66|3828.66|3828.47|3828.47|0
1647272740000|2022-03-14 15:45:40|3828.48|3828.48|3828.48|3828.48|3828.48|3828.48|3828.48|3828.48|0
1647272760000|2022-03-14 15:46:00|3828.36|3828.36|3827.83|3827.83|3828.36|3828.36|3827.74|3827.74|0
1647272770000|2022-03-14 15:46:10|3828.77|3828.77|3828.77|3828.77|3828.77|3828.77|3828.67|3828.67|0
1647272790000|2022-03-14 15:46:30|3828.46|3828.46|3828.46|3828.46|3828.46|3828.46|3828.46|3828.46|0
1647272800000|2022-03-14 15:46:40|3828.61|3828.61|3828.55|3828.55|3828.61|3828.61|3828.55|3828.55|0
1647272810000|2022-03-14 15:46:50|3828.37|3828.37|3828.37|3828.37|3828.37|3828.37|3828.37|3828.37|0
1647272820000|2022-03-14 15:47:00|3828.28|3828.28|3828.84|3828.84|3828.84|3828.84|3828.28|3828.28|0
1647272830000|2022-03-14 15:47:10|3828.78|3828.78|3828.78|3828.78|3828.78|3828.78|3828.78|3828.78|0
1647272840000|2022-03-14 15:47:20|3828.59|3828.59|3828.71|3828.71|3828.71|3828.71|3828.59|3828.59|0
1647272850000|2022-03-14 15:47:30|3828.65|3828.65|3828.06|3828.06|3828.68|3828.68|3828.06|3828.06|0
1647272860000|2022-03-14 15:47:40|3827.96|3827.96|3827.88|3827.88|3827.96|3827.96|3827.88|3827.88|0
1647272870000|2022-03-14 15:47:50|3828.03|3828.03|3828.19|3828.19|3828.19|3828.19|3828.03|3828.03|0
1647272880000|2022-03-14 15:48:00|3828.09|3828.09|3827.7|3827.7|3828.09|3828.09|3827.6|3827.6|0
1647272890000|2022-03-14 15:48:10|3827.76|3827.76|3827.45|3827.45|3827.76|3827.76|3827.45|3827.45|0
1647272900000|2022-03-14 15:48:20|3827.14|3827.14|3827.14|3827.14|3827.14|3827.14|3827.14|3827.14|0
1647272910000|2022-03-14 15:48:30|3827.45|3827.45|3827.45|3827.45|3827.45|3827.45|3827.45|3827.45|0
1647272920000|2022-03-14 15:48:40|3827.14|3827.14|3826.7|3826.7|3827.32|3827.32|3826.7|3826.7|0
1647272930000|2022-03-14 15:48:50|3826.62|3826.62|3826.51|3826.51|3826.66|3826.66|3826.51|3826.51|0
1647272940000|2022-03-14 15:49:00|3826.39|3826.39|3828.05|3828.05|3828.05|3828.05|3826.33|3826.33|0
1647272950000|2022-03-14 15:49:10|3828.36|3828.36|3828.33|3828.33|3828.67|3828.67|3828.33|3828.33|0
1647272960000|2022-03-14 15:49:20|3828.24|3828.24|3827.99|3827.99|3828.3|3828.3|3827.99|3827.99|0
1647272970000|2022-03-14 15:49:30|3828.03|3828.03|3828.03|3828.03|3828.34|3828.34|3827.72|3827.72|0
1647272980000|2022-03-14 15:49:40|3828.01|3828.01|3827.61|3827.61|3828.01|3828.01|3827.61|3827.61|0
1647272990000|2022-03-14 15:49:50|3828.23|3828.23|3828.23|3828.23|3828.23|3828.23|3828.23|3828.23|0
1647273000000|2022-03-14 15:50:00|3828.48|3828.48|3828.59|3828.59|3828.64|3828.64|3828.48|3828.48|0
1647273010000|2022-03-14 15:50:10|3827.98|3827.98|3826.7|3826.7|3827.98|3827.98|3826.7|3826.7|0
1647273020000|2022-03-14 15:50:20|3826.46|3826.46|3826.46|3826.46|3826.46|3826.46|3826.46|3826.46|0
1647273030000|2022-03-14 15:50:30|3826.53|3826.53|3826.84|3826.84|3826.84|3826.84|3826.4|3826.4|0
1647273040000|2022-03-14 15:50:40|3826.94|3826.94|3828.8|3828.8|3828.8|3828.8|3826.94|3826.94|0
1647273050000|2022-03-14 15:50:50|3828.86|3828.86|3828.89|3828.89|3828.89|3828.89|3828.57|3828.57|0
1647273060000|2022-03-14 15:51:00|3828.57|3828.57|3828.82|3828.82|3828.95|3828.95|3828.57|3828.57|0
1647273070000|2022-03-14 15:51:10|3828.98|3828.98|3828.16|3828.16|3828.98|3828.98|3828.16|3828.16|0
1647273080000|2022-03-14 15:51:20|3828.78|3828.78|3829.09|3829.09|3829.09|3829.09|3828.78|3828.78|0
1647273110000|2022-03-14 15:51:50|3829.14|3829.14|3829.39|3829.39|3829.39|3829.39|3829.02|3829.02|0
1647273120000|2022-03-14 15:52:00|3829.08|3829.08|3829.08|3829.08|3829.08|3829.08|3829.08|3829.08|0
1647273140000|2022-03-14 15:52:20|3829.14|3829.14|3829.14|3829.14|3829.14|3829.14|3829.14|3829.14|0
1647273150000|2022-03-14 15:52:30|3828.83|3828.83|3828.89|3828.89|3828.89|3828.89|3828.83|3828.83|0
1647273160000|2022-03-14 15:52:40|3828.97|3828.97|3828.93|3828.93|3828.97|3828.97|3828.93|3828.93|0
1647273170000|2022-03-14 15:52:50|3828.77|3828.77|3828.46|3828.46|3828.77|3828.77|3828.46|3828.46|0
1647273180000|2022-03-14 15:53:00|3828.11|3828.11|3828.42|3828.42|3828.42|3828.42|3828.05|3828.05|0
1647273190000|2022-03-14 15:53:10|3828.47|3828.47|3828.47|3828.47|3828.47|3828.47|3828.47|3828.47|0
1647273200000|2022-03-14 15:53:20|3828.72|3828.72|3828.72|3828.72|3828.72|3828.72|3828.72|3828.72|0
1647273210000|2022-03-14 15:53:30|3828.78|3828.78|3828.68|3828.68|3828.78|3828.78|3828.53|3828.53|0
1647273220000|2022-03-14 15:53:40|3829.3|3829.3|3829.3|3829.3|3829.3|3829.3|3829.3|3829.3|0
1647273230000|2022-03-14 15:53:50|3829.45|3829.45|3829.55|3829.55|3829.86|3829.86|3829.45|3829.45|0
1647273240000|2022-03-14 15:54:00|3829.7|3829.7|3829.21|3829.21|3829.7|3829.7|3829.21|3829.21|0
1647273250000|2022-03-14 15:54:10|3829.52|3829.52|3829.41|3829.41|3829.52|3829.52|3829.41|3829.41|0
1647273280000|2022-03-14 15:54:40|3828.48|3828.48|3828.17|3828.17|3828.48|3828.48|3828.17|3828.17|0
1647273290000|2022-03-14 15:54:50|3828.57|3828.57|3828.57|3828.57|3828.57|3828.57|3828.57|3828.57|0
1647273300000|2022-03-14 15:55:00|3828.42|3828.42|3828.5|3828.5|3828.5|3828.5|3828.33|3828.33|0
1647273310000|2022-03-14 15:55:10|3828.54|3828.54|3828.51|3828.51|3828.54|3828.54|3828.51|3828.51|0
1647273320000|2022-03-14 15:55:20|3828.61|3828.61|3828.61|3828.61|3828.61|3828.61|3828.61|3828.61|0
1647273350000|2022-03-14 15:55:50|3827.99|3827.99|3827.99|3827.99|3827.99|3827.99|3827.83|3827.83|0
1647273360000|2022-03-14 15:56:00|3827.87|3827.87|3827.65|3827.65|3827.87|3827.87|3827.65|3827.65|0
1647273370000|2022-03-14 15:56:10|3827.96|3827.96|3828.05|3828.05|3828.05|3828.05|3827.96|3827.96|0
1647273380000|2022-03-14 15:56:20|3828.36|3828.36|3828.36|3828.36|3828.36|3828.36|3828.36|3828.36|0
1647273390000|2022-03-14 15:56:30|3828.05|3828.05|3828.57|3828.57|3828.67|3828.67|3828.05|3828.05|0
1647273400000|2022-03-14 15:56:40|3828.52|3828.52|3828.36|3828.36|3828.52|3828.52|3828.36|3828.36|0
1647273410000|2022-03-14 15:56:50|3828.05|3828.05|3827.27|3827.27|3828.05|3828.05|3827.27|3827.27|0
1647273420000|2022-03-14 15:57:00|3827.58|3827.58|3826.8|3826.8|3827.58|3827.58|3826.8|3826.8|0
1647273430000|2022-03-14 15:57:10|3826.74|3826.74|3826.84|3826.84|3826.84|3826.84|3826.74|3826.74|0
1647273450000|2022-03-14 15:57:30|3827.15|3827.15|3827.15|3827.15|3827.15|3827.15|3827.15|3827.15|0
1647273470000|2022-03-14 15:57:50|3826.84|3826.84|3826.37|3826.37|3826.84|3826.84|3826.37|3826.37|0
1647273480000|2022-03-14 15:58:00|3826.22|3826.22|3827.46|3827.46|3827.46|3827.46|3826.22|3826.22|0
1647273490000|2022-03-14 15:58:10|3827.61|3827.61|3827.49|3827.49|3827.61|3827.61|3827.49|3827.49|0
1647273510000|2022-03-14 15:58:30|3827.31|3827.31|3826.69|3826.69|3827.31|3827.31|3826.69|3826.69|0
1647273520000|2022-03-14 15:58:40|3826.78|3826.78|3827.46|3827.46|3827.61|3827.61|3826.78|3826.78|0
1647273530000|2022-03-14 15:58:50|3827.3|3827.3|3827.5|3827.5|3827.5|3827.5|3827.3|3827.3|0
1647273540000|2022-03-14 15:59:00|3827.66|3827.66|3827.44|3827.44|3827.66|3827.66|3827.35|3827.35|0
1647273550000|2022-03-14 15:59:10|3827.29|3827.29|3827.4|3827.4|3827.4|3827.4|3827.29|3827.29|0
1647273560000|2022-03-14 15:59:20|3827.09|3827.09|3825.38|3825.38|3827.09|3827.09|3825.38|3825.38|0
1647273570000|2022-03-14 15:59:30|3825.23|3825.23|3825.23|3825.23|3825.23|3825.23|3825.23|3825.23|0
1647273580000|2022-03-14 15:59:40|3825.54|3825.54|3825.54|3825.54|3825.54|3825.54|3825.54|3825.54|0
1647273590000|2022-03-14 15:59:50|3825.57|3825.57|3826.34|3826.34|3826.49|3826.49|3825.54|3825.54|0
1647273600000|2022-03-14 16:00:00|3826.16|3826.16|3826.58|3826.58|3826.58|3826.58|3826.16|3826.16|0
1647273610000|2022-03-14 16:00:10|3826.77|3826.77|3826.77|3826.77|3826.86|3826.86|3826.77|3826.77|0
1647273620000|2022-03-14 16:00:20|3826.45|3826.45|3827.17|3827.17|3827.17|3827.17|3826.14|3826.14|0
1647273630000|2022-03-14 16:00:30|3827.23|3827.23|3827.23|3827.23|3827.23|3827.23|3827.23|3827.23|0
1647273640000|2022-03-14 16:00:40|3827.25|3827.25|3827.87|3827.87|3827.87|3827.87|3827.25|3827.25|0
1647273650000|2022-03-14 16:00:50|3827.25|3827.25|3827.25|3827.25|3827.25|3827.25|3827.25|3827.25|0
1647273660000|2022-03-14 16:01:00|3827.29|3827.29|3827.7|3827.7|3827.7|3827.7|3826.89|3826.89|0
1647273680000|2022-03-14 16:01:20|3827.67|3827.67|3827.83|3827.83|3827.83|3827.83|3827.67|3827.67|0
1647273690000|2022-03-14 16:01:30|3827.2|3827.2|3827.2|3827.2|3827.2|3827.2|3827.2|3827.2|0
1647273700000|2022-03-14 16:01:40|3827.15|3827.15|3827.05|3827.05|3827.15|3827.15|3827.05|3827.05|0
1647273710000|2022-03-14 16:01:50|3827.01|3827.01|3826.16|3826.16|3827.09|3827.09|3826.16|3826.16|0
1647273720000|2022-03-14 16:02:00|3826.01|3826.01|3826.73|3826.73|3826.78|3826.78|3826.01|3826.01|0
1647273730000|2022-03-14 16:02:10|3826.64|3826.64|3826.64|3826.64|3826.64|3826.64|3826.64|3826.64|0
1647273740000|2022-03-14 16:02:20|3826.6|3826.6|3826.48|3826.48|3826.6|3826.6|3826.48|3826.48|0
1647273750000|2022-03-14 16:02:30|3824.93|3824.93|3824.89|3824.89|3824.93|3824.93|3824.89|3824.89|0
1647273770000|2022-03-14 16:02:50|3825.2|3825.2|3825.2|3825.2|3825.2|3825.2|3825.2|3825.2|0
1647273780000|2022-03-14 16:03:00|3825.38|3825.38|3826.46|3826.46|3826.46|3826.46|3825.38|3825.38|0
1647273800000|2022-03-14 16:03:20|3826.52|3826.52|3826.83|3826.83|3826.83|3826.83|3826.21|3826.21|0
1647273810000|2022-03-14 16:03:30|3827.02|3827.02|3827.45|3827.45|3827.45|3827.45|3827.02|3827.02|0
1647273820000|2022-03-14 16:03:40|3827.35|3827.35|3827.44|3827.44|3827.44|3827.44|3827.35|3827.35|0
1647273830000|2022-03-14 16:03:50|3827.12|3827.12|3827.12|3827.12|3827.12|3827.12|3827.12|3827.12|0
1647273840000|2022-03-14 16:04:00|3827.53|3827.53|3827.79|3827.79|3827.79|3827.79|3827.44|3827.44|0
1647273850000|2022-03-14 16:04:10|3827.63|3827.63|3827.01|3827.01|3827.63|3827.63|3827.01|3827.01|0
1647273860000|2022-03-14 16:04:20|3826.7|3826.7|3826.7|3826.7|3826.7|3826.7|3826.7|3826.7|0
1647273880000|2022-03-14 16:04:40|3826.39|3826.39|3826.3|3826.3|3826.7|3826.7|3826.3|3826.3|0
1647273890000|2022-03-14 16:04:50|3826.61|3826.61|3827.2|3827.2|3827.2|3827.2|3826.61|3826.61|0
1647273900000|2022-03-14 16:05:00|3827.04|3827.04|3827.6|3827.6|3828.22|3828.22|3827.04|3827.04|0
1647273920000|2022-03-14 16:05:20|3826.67|3826.67|3826.67|3826.67|3826.67|3826.67|3826.67|3826.67|0
1647273940000|2022-03-14 16:05:40|3826.63|3826.63|3827.31|3827.31|3827.31|3827.31|3826.63|3826.63|0
1647273950000|2022-03-14 16:05:50|3827.25|3827.25|3827.16|3827.16|3827.25|3827.25|3827.16|3827.16|0
1647273960000|2022-03-14 16:06:00|3827.47|3827.47|3827|3827|3827.47|3827.47|3827|3827|0
1647273970000|2022-03-14 16:06:10|3827.16|3827.16|3827.04|3827.04|3827.16|3827.16|3827.04|3827.04|0
1647273980000|2022-03-14 16:06:20|3826.85|3826.85|3826.85|3826.85|3826.85|3826.85|3826.85|3826.85|0
1647273990000|2022-03-14 16:06:30|3826.77|3826.77|3826.97|3826.97|3827.09|3827.09|3826.77|3826.77|0
1647274000000|2022-03-14 16:06:40|3827.06|3827.06|3826.35|3826.35|3827.28|3827.28|3826.35|3826.35|0
1647274020000|2022-03-14 16:07:00|3826.78|3826.78|3826.78|3826.78|3826.78|3826.78|3826.78|3826.78|0
1647274030000|2022-03-14 16:07:10|3827.4|3827.4|3827.8|3827.8|3827.8|3827.8|3827.4|3827.4|0
1647274050000|2022-03-14 16:07:30|3827.94|3827.94|3827.94|3827.94|3827.94|3827.94|3827.94|3827.94|0
1647274060000|2022-03-14 16:07:40|3827.96|3827.96|3827.96|3827.96|3827.96|3827.96|3827.96|3827.96|0
1647274080000|2022-03-14 16:08:00|3827.65|3827.65|3827.34|3827.34|3827.65|3827.65|3827.34|3827.34|0
1647274090000|2022-03-14 16:08:10|3827.65|3827.65|3827.03|3827.03|3827.65|3827.65|3827.03|3827.03|0
1647274100000|2022-03-14 16:08:20|3826.72|3826.72|3826.81|3826.81|3826.81|3826.81|3826.72|3826.72|0
1647274110000|2022-03-14 16:08:30|3826.84|3826.84|3826.75|3826.75|3826.9|3826.9|3826.75|3826.75|0
1647274120000|2022-03-14 16:08:40|3826.44|3826.44|3826.75|3826.75|3826.75|3826.75|3826.44|3826.44|0
1647274140000|2022-03-14 16:09:00|3826.85|3826.85|3826.54|3826.54|3826.85|3826.85|3826.54|3826.54|0
1647274150000|2022-03-14 16:09:10|3826.23|3826.23|3825.45|3825.45|3826.23|3826.23|3825.45|3825.45|0
1647274160000|2022-03-14 16:09:20|3825.61|3825.61|3825.92|3825.92|3825.92|3825.92|3825.61|3825.61|0
1647274170000|2022-03-14 16:09:30|3825.76|3825.76|3825.8|3825.8|3825.8|3825.8|3825.76|3825.76|0
1647274180000|2022-03-14 16:09:40|3825.69|3825.69|3825.59|3825.59|3825.69|3825.69|3825.5|3825.5|0
1647274200000|2022-03-14 16:10:00|3826.22|3826.22|3825.59|3825.59|3826.22|3826.22|3825.59|3825.59|0
1647274210000|2022-03-14 16:10:10|3825.57|3825.57|3825.26|3825.26|3825.88|3825.88|3825.26|3825.26|0
1647274220000|2022-03-14 16:10:20|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|0
1647274230000|2022-03-14 16:10:30|3825.61|3825.61|3825.96|3825.96|3825.96|3825.96|3825.61|3825.61|0
1647274250000|2022-03-14 16:10:50|3826.06|3826.06|3826.01|3826.01|3826.06|3826.06|3826.01|3826.01|0
1647274270000|2022-03-14 16:11:10|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|0
1647274280000|2022-03-14 16:11:20|3826.17|3826.17|3826.17|3826.17|3826.21|3826.21|3826.17|3826.17|0
1647274290000|2022-03-14 16:11:30|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|0
1647274300000|2022-03-14 16:11:40|3826.67|3826.67|3826.69|3826.69|3826.69|3826.69|3826.67|3826.67|0
1647274310000|2022-03-14 16:11:50|3826.38|3826.38|3826.38|3826.38|3826.38|3826.38|3826.38|3826.38|0
1647274320000|2022-03-14 16:12:00|3826.07|3826.07|3825.26|3825.26|3826.07|3826.07|3825.26|3825.26|0
1647274330000|2022-03-14 16:12:10|3824.95|3824.95|3826.19|3826.19|3826.19|3826.19|3824.95|3824.95|0
1647274340000|2022-03-14 16:12:20|3825.42|3825.42|3823.78|3823.78|3825.42|3825.42|3823.78|3823.78|0
1647274350000|2022-03-14 16:12:30|3823.68|3823.68|3823.64|3823.64|3823.68|3823.68|3823.64|3823.64|0
1647274360000|2022-03-14 16:12:40|3823.95|3823.95|3823.85|3823.85|3823.95|3823.95|3823.32|3823.32|0
1647274380000|2022-03-14 16:13:00|3823.75|3823.75|3824.87|3824.87|3824.87|3824.87|3823.75|3823.75|0
1647274400000|2022-03-14 16:13:20|3824.93|3824.93|3824.93|3824.93|3824.93|3824.93|3824.93|3824.93|0
1647274410000|2022-03-14 16:13:30|3825.08|3825.08|3825.08|3825.08|3825.08|3825.08|3825.08|3825.08|0
1647274420000|2022-03-14 16:13:40|3825.71|3825.71|3825.4|3825.4|3825.71|3825.71|3825.4|3825.4|0
1647274440000|2022-03-14 16:14:00|3825.08|3825.08|3825.42|3825.42|3825.73|3825.73|3825.08|3825.08|0
1647274450000|2022-03-14 16:14:10|3825.36|3825.36|3824.43|3824.43|3825.67|3825.67|3824.43|3824.43|0
1647274460000|2022-03-14 16:14:20|3825.05|3825.05|3825.05|3825.05|3825.05|3825.05|3825.05|3825.05|0
1647274470000|2022-03-14 16:14:30|3825.36|3825.36|3825.36|3825.36|3825.36|3825.36|3825.36|3825.36|0
1647274490000|2022-03-14 16:14:50|3825.12|3825.12|3824.93|3824.93|3825.12|3825.12|3824.93|3824.93|0
1647274500000|2022-03-14 16:15:00|3824.88|3824.88|3825.56|3825.56|3825.6|3825.6|3824.88|3824.88|0
1647274510000|2022-03-14 16:15:10|3825.62|3825.62|3825.62|3825.62|3825.62|3825.62|3825.62|3825.62|0
1647274530000|2022-03-14 16:15:30|3824.99|3824.99|3825.46|3825.46|3825.46|3825.46|3824.99|3824.99|0
1647274540000|2022-03-14 16:15:40|3825.5|3825.5|3825.19|3825.19|3825.5|3825.5|3825.19|3825.19|0
1647274550000|2022-03-14 16:15:50|3824.57|3824.57|3824.82|3824.82|3824.88|3824.88|3824.57|3824.57|0
1647274560000|2022-03-14 16:16:00|3824.88|3824.88|3825.29|3825.29|3825.29|3825.29|3824.88|3824.88|0
1647274590000|2022-03-14 16:16:30|3824.66|3824.66|3824.51|3824.51|3824.66|3824.66|3824.51|3824.51|0
1647274600000|2022-03-14 16:16:40|3824.57|3824.57|3824.72|3824.72|3824.88|3824.88|3824.57|3824.57|0
1647274610000|2022-03-14 16:16:50|3824.41|3824.41|3823.48|3823.48|3824.41|3824.41|3823.48|3823.48|0
1647274620000|2022-03-14 16:17:00|3823.17|3823.17|3823.79|3823.79|3823.79|3823.79|3823.17|3823.17|0
1647274630000|2022-03-14 16:17:10|3824.1|3824.1|3823.88|3823.88|3824.24|3824.24|3823.83|3823.83|0
1647274640000|2022-03-14 16:17:20|3823.57|3823.57|3823.91|3823.91|3823.91|3823.91|3823.41|3823.41|0
1647274650000|2022-03-14 16:17:30|3823.95|3823.95|3824.63|3824.63|3824.63|3824.63|3823.95|3823.95|0
1647274660000|2022-03-14 16:17:40|3824.35|3824.35|3824.63|3824.63|3825.09|3825.09|3823.73|3823.73|0
1647274670000|2022-03-14 16:17:50|3824.32|3824.32|3824.81|3824.81|3824.81|3824.81|3824.32|3824.32|0
1647274680000|2022-03-14 16:18:00|3824.72|3824.72|3823.87|3823.87|3825.05|3825.05|3823.44|3823.44|0
1647274690000|2022-03-14 16:18:10|3823.77|3823.77|3824.35|3824.35|3824.35|3824.35|3823.77|3823.77|0
1647274700000|2022-03-14 16:18:20|3824.51|3824.51|3823.89|3823.89|3824.51|3824.51|3823.89|3823.89|0
1647274710000|2022-03-14 16:18:30|3823.94|3823.94|3824.75|3824.75|3824.81|3824.81|3823.94|3823.94|0
1647274720000|2022-03-14 16:18:40|3824.6|3824.6|3824.6|3824.6|3824.6|3824.6|3824.6|3824.6|0
1647274730000|2022-03-14 16:18:50|3824.66|3824.66|3824.69|3824.69|3824.69|3824.69|3824.57|3824.57|0
1647274740000|2022-03-14 16:19:00|3824.81|3824.81|3824.66|3824.66|3825.12|3825.12|3824.35|3824.35|0
1647274770000|2022-03-14 16:19:30|3824.81|3824.81|3825.32|3825.32|3825.32|3825.32|3824.5|3824.5|0
1647274780000|2022-03-14 16:19:40|3825.35|3825.35|3825.71|3825.71|3826.33|3826.33|3825.35|3825.35|0
1647274790000|2022-03-14 16:19:50|3825.75|3825.75|3825.75|3825.75|3825.75|3825.75|3825.75|3825.75|0
1647274800000|2022-03-14 16:20:00|3825.9|3825.9|3825.94|3825.94|3826|3826|3825.9|3825.9|0
1647274810000|2022-03-14 16:20:10|3826.25|3826.25|3826.14|3826.14|3826.25|3826.25|3826.09|3826.09|0
1647274820000|2022-03-14 16:20:20|3825.83|3825.83|3824.9|3824.9|3825.83|3825.83|3824.73|3824.73|0
1647274830000|2022-03-14 16:20:30|3824.74|3824.74|3826.22|3826.22|3826.28|3826.28|3824.69|3824.69|0
1647274840000|2022-03-14 16:20:40|3826.14|3826.14|3826.3|3826.3|3826.3|3826.3|3826.14|3826.14|0
1647274850000|2022-03-14 16:20:50|3825.68|3825.68|3824.42|3824.42|3825.81|3825.81|3824.42|3824.42|0
1647274870000|2022-03-14 16:21:10|3824.46|3824.46|3824.15|3824.15|3824.77|3824.77|3824.15|3824.15|0
1647274880000|2022-03-14 16:21:20|3824.46|3824.46|3824.59|3824.59|3824.59|3824.59|3824.24|3824.24|0
1647274890000|2022-03-14 16:21:30|3823.97|3823.97|3824.44|3824.44|3824.44|3824.44|3823.82|3823.82|0
1647274900000|2022-03-14 16:21:40|3824.59|3824.59|3826.29|3826.29|3826.29|3826.29|3824.59|3824.59|0
1647274910000|2022-03-14 16:21:50|3826.38|3826.38|3826.57|3826.57|3826.57|3826.57|3826.38|3826.38|0
1647274920000|2022-03-14 16:22:00|3827.19|3827.19|3827.19|3827.19|3827.19|3827.19|3827.19|3827.19|0
1647274930000|2022-03-14 16:22:10|3826.57|3826.57|3826.44|3826.44|3826.57|3826.57|3826.41|3826.41|0
1647274940000|2022-03-14 16:22:20|3826.59|3826.59|3825.97|3825.97|3826.59|3826.59|3825.97|3825.97|0
1647274950000|2022-03-14 16:22:30|3826.29|3826.29|3826.37|3826.37|3826.37|3826.37|3826.29|3826.29|0
1647274960000|2022-03-14 16:22:40|3826.28|3826.28|3826.45|3826.45|3826.45|3826.45|3826.28|3826.28|0
1647274970000|2022-03-14 16:22:50|3826.36|3826.36|3826.55|3826.55|3826.55|3826.55|3826.36|3826.36|0
1647274990000|2022-03-14 16:23:10|3826.52|3826.52|3826.52|3826.52|3826.57|3826.57|3826.52|3826.52|0
1647275000000|2022-03-14 16:23:20|3826.58|3826.58|3826.12|3826.12|3826.58|3826.58|3826.03|3826.03|0
1647275020000|2022-03-14 16:23:40|3826.43|3826.43|3826.65|3826.65|3826.65|3826.65|3826.43|3826.43|0
1647275030000|2022-03-14 16:23:50|3826.39|3826.39|3826.25|3826.25|3826.39|3826.39|3826.25|3826.25|0
1647275040000|2022-03-14 16:24:00|3826.1|3826.1|3826.18|3826.18|3826.18|3826.18|3826.1|3826.1|0
1647275050000|2022-03-14 16:24:10|3826.33|3826.33|3825.96|3825.96|3826.33|3826.33|3825.65|3825.65|0
1647275060000|2022-03-14 16:24:20|3825.84|3825.84|3825.89|3825.89|3825.89|3825.89|3825.84|3825.84|0
1647275070000|2022-03-14 16:24:30|3826.2|3826.2|3825.89|3825.89|3826.2|3826.2|3825.89|3825.89|0
1647275080000|2022-03-14 16:24:40|3826.51|3826.51|3826.45|3826.45|3826.76|3826.76|3826.45|3826.45|0
1647275090000|2022-03-14 16:24:50|3827.07|3827.07|3826.91|3826.91|3827.31|3827.31|3826.91|3826.91|0
1647275100000|2022-03-14 16:25:00|3827.01|3827.01|3827.55|3827.55|3827.73|3827.73|3827.01|3827.01|0
1647275110000|2022-03-14 16:25:10|3827.61|3827.61|3827.69|3827.69|3828.09|3828.09|3827.25|3827.25|0
1647275120000|2022-03-14 16:25:20|3828|3828|3828.99|3828.99|3828.99|3828.99|3827.42|3827.42|0
1647275130000|2022-03-14 16:25:30|3828.84|3828.84|3829.34|3829.34|3829.46|3829.46|3828.84|3828.84|0
1647275140000|2022-03-14 16:25:40|3829.03|3829.03|3829.65|3829.65|3829.65|3829.65|3829.03|3829.03|0
1647275150000|2022-03-14 16:25:50|3829.34|3829.34|3829.3|3829.3|3829.34|3829.34|3828.95|3828.95|0
1647275160000|2022-03-14 16:26:00|3829.8|3829.8|3829.19|3829.19|3829.8|3829.8|3829.19|3829.19|0
1647275170000|2022-03-14 16:26:10|3829.23|3829.23|3828.65|3828.65|3829.23|3829.23|3828.65|3828.65|0
1647275180000|2022-03-14 16:26:20|3828.33|3828.33|3827.38|3827.38|3828.33|3828.33|3827.38|3827.38|0
1647275190000|2022-03-14 16:26:30|3827.69|3827.69|3828.15|3828.15|3828.15|3828.15|3827.69|3827.69|0
1647275200000|2022-03-14 16:26:40|3828.46|3828.46|3829.08|3829.08|3829.08|3829.08|3828.46|3828.46|0
1647275210000|2022-03-14 16:26:50|3829.39|3829.39|3829.36|3829.36|3829.39|3829.39|3828.9|3828.9|0
1647275220000|2022-03-14 16:27:00|3829.27|3829.27|3829.1|3829.1|3829.27|3829.27|3829.1|3829.1|0
1647275230000|2022-03-14 16:27:10|3829.16|3829.16|3828.9|3828.9|3829.16|3829.16|3828.81|3828.81|0
1647275240000|2022-03-14 16:27:20|3828.81|3828.81|3827.73|3827.73|3828.81|3828.81|3827.73|3827.73|0
1647275250000|2022-03-14 16:27:30|3827.77|3827.77|3828.41|3828.41|3828.57|3828.57|3827.46|3827.46|0
1647275260000|2022-03-14 16:27:40|3828.6|3828.6|3828.81|3828.81|3828.81|3828.81|3828.6|3828.6|0
1647275270000|2022-03-14 16:27:50|3828.97|3828.97|3828.94|3828.94|3829.43|3829.43|3828.82|3828.82|0
1647275280000|2022-03-14 16:28:00|3828.89|3828.89|3830.21|3830.21|3830.21|3830.21|3828.89|3828.89|0
1647275290000|2022-03-14 16:28:10|3830.83|3830.83|3830.74|3830.74|3830.83|3830.83|3830.52|3830.52|0
1647275300000|2022-03-14 16:28:20|3830.89|3830.89|3831.18|3831.18|3831.2|3831.2|3830.74|3830.74|0
1647275310000|2022-03-14 16:28:30|3831.03|3831.03|3830.81|3830.81|3831.03|3831.03|3830.65|3830.65|0
1647275320000|2022-03-14 16:28:40|3830.96|3830.96|3830.4|3830.4|3831.12|3831.12|3830.25|3830.25|0
1647275330000|2022-03-14 16:28:50|3831.02|3831.02|3832.6|3832.6|3832.6|3832.6|3830.71|3830.71|0
1647275340000|2022-03-14 16:29:00|3831.97|3831.97|3830.88|3830.88|3832.13|3832.13|3830.88|3830.88|0
1647275350000|2022-03-14 16:29:10|3830.57|3830.57|3830.36|3830.36|3830.57|3830.57|3830.36|3830.36|0
1647275360000|2022-03-14 16:29:20|3830.67|3830.67|3830.98|3830.98|3831.91|3831.91|3830.67|3830.67|0
1647275370000|2022-03-14 16:29:30|3830.7|3830.7|3830.58|3830.58|3831.6|3831.6|3830.58|3830.58|0
1647275380000|2022-03-14 16:29:40|3830.89|3830.89|3831.25|3831.25|3831.25|3831.25|3830.23|3830.23|0
1647275390000|2022-03-14 16:29:50|3830.79|3830.79|3831.84|3831.84|3831.84|3831.84|3830.63|3830.63|0
1647332100000|2022-03-15 08:15:00|3829.42|3829.42|3829.99|3829.99|3830.04|3830.04|3829.06|3829.06|0
1647332110000|2022-03-15 08:15:10|3830.37|3830.37|3830.37|3830.37|3830.37|3830.37|3830.37|3830.37|0
1647332120000|2022-03-15 08:15:20|3831.3|3831.3|3833.58|3833.58|3833.58|3833.58|3831.3|3831.3|0
1647332130000|2022-03-15 08:15:30|3833.74|3833.74|3834.2|3834.2|3834.51|3834.51|3833.58|3833.58|0
1647332140000|2022-03-15 08:15:40|3834.97|3834.97|3835.16|3835.16|3835.16|3835.16|3834.97|3834.97|0
1647332150000|2022-03-15 08:15:50|3834.97|3834.97|3836.09|3836.09|3836.09|3836.09|3834.82|3834.82|0
1647332160000|2022-03-15 08:16:00|3835.47|3835.47|3835.16|3835.16|3835.47|3835.47|3835.16|3835.16|0
1647332170000|2022-03-15 08:16:10|3834.85|3834.85|3832.5|3832.5|3834.85|3834.85|3832.31|3832.31|0
1647332180000|2022-03-15 08:16:20|3832.81|3832.81|3832.5|3832.5|3832.81|3832.81|3831.88|3831.88|0
1647332190000|2022-03-15 08:16:30|3832.35|3832.35|3832.3|3832.3|3832.35|3832.35|3831.99|3831.99|0
1647332200000|2022-03-15 08:16:40|3832.92|3832.92|3832.57|3832.57|3832.92|3832.92|3832.51|3832.51|0
1647332210000|2022-03-15 08:16:50|3831.95|3831.95|3831.66|3831.66|3831.95|3831.95|3831.11|3831.11|0
1647332220000|2022-03-15 08:17:00|3831.71|3831.71|3831.22|3831.22|3831.71|3831.71|3831.09|3831.09|0
1647332230000|2022-03-15 08:17:10|3829.97|3829.97|3832.29|3832.29|3832.48|3832.48|3829.97|3829.97|0
1647332240000|2022-03-15 08:17:20|3831.98|3831.98|3832.29|3832.29|3832.6|3832.6|3831.98|3831.98|0
1647332250000|2022-03-15 08:17:30|3831.2|3831.2|3829.68|3829.68|3831.2|3831.2|3829.59|3829.59|0
1647332260000|2022-03-15 08:17:40|3829.99|3829.99|3830.69|3830.69|3830.69|3830.69|3829.68|3829.68|0
1647332270000|2022-03-15 08:17:50|3831.14|3831.14|3831.57|3831.57|3831.63|3831.63|3831.14|3831.14|0
1647332280000|2022-03-15 08:18:00|3831.41|3831.41|3831.3|3831.3|3831.45|3831.45|3831.3|3831.3|0
1647332290000|2022-03-15 08:18:10|3830.53|3830.53|3830.53|3830.53|3830.53|3830.53|3830.53|3830.53|0
1647332300000|2022-03-15 08:18:20|3829.91|3829.91|3829.31|3829.31|3829.93|3829.93|3829.31|3829.31|0
1647332310000|2022-03-15 08:18:30|3829.61|3829.61|3829.17|3829.17|3829.72|3829.72|3829.17|3829.17|0
1647332320000|2022-03-15 08:18:40|3828.86|3828.86|3832.12|3832.12|3832.12|3832.12|3828.86|3828.86|0
1647332330000|2022-03-15 08:18:50|3830.88|3830.88|3830.88|3830.88|3830.88|3830.88|3830.88|3830.88|0
1647332340000|2022-03-15 08:19:00|3830.25|3830.25|3829.32|3829.32|3830.56|3830.56|3829.32|3829.32|0
1647332350000|2022-03-15 08:19:10|3829.01|3829.01|3829.48|3829.48|3829.48|3829.48|3828.7|3828.7|0
1647332360000|2022-03-15 08:19:20|3829.79|3829.79|3830.27|3830.27|3830.51|3830.51|3829.79|3829.79|0
1647332370000|2022-03-15 08:19:30|3830.45|3830.45|3830.55|3830.55|3830.77|3830.77|3830.39|3830.39|0
1647332380000|2022-03-15 08:19:40|3831.01|3831.01|3830.53|3830.53|3831.63|3831.63|3830.53|3830.53|0
1647332390000|2022-03-15 08:19:50|3830.22|3830.22|3831|3831|3831|3831|3830.22|3830.22|0
1647332400000|2022-03-15 08:20:00|3829.91|3829.91|3829.29|3829.29|3829.91|3829.91|3829.29|3829.29|0
1647332410000|2022-03-15 08:20:10|3829.6|3829.6|3829.6|3829.6|3829.6|3829.6|3829.6|3829.6|0
1647332420000|2022-03-15 08:20:20|3829.91|3829.91|3830.38|3830.38|3830.38|3830.38|3829.91|3829.91|0
1647332430000|2022-03-15 08:20:30|3830.97|3830.97|3833.35|3833.35|3833.35|3833.35|3830.97|3830.97|0
1647332440000|2022-03-15 08:20:40|3833.66|3833.66|3833.62|3833.62|3834.17|3834.17|3833.53|3833.53|0
1647332450000|2022-03-15 08:20:50|3833.93|3833.93|3834.87|3834.87|3834.87|3834.87|3833.93|3833.93|0
1647332460000|2022-03-15 08:21:00|3835.15|3835.15|3834.93|3834.93|3835.24|3835.24|3834.93|3834.93|0
1647332470000|2022-03-15 08:21:10|3835.87|3835.87|3834.83|3834.83|3835.87|3835.87|3834.83|3834.83|0
1647332480000|2022-03-15 08:21:20|3834.78|3834.78|3833.38|3833.38|3834.78|3834.78|3833.38|3833.38|0
1647332490000|2022-03-15 08:21:30|3834.01|3834.01|3834.01|3834.01|3834.01|3834.01|3834.01|3834.01|0
1647332500000|2022-03-15 08:21:40|3834.1|3834.1|3834.13|3834.13|3834.41|3834.41|3834.1|3834.1|0
1647332510000|2022-03-15 08:21:50|3834.09|3834.09|3834.4|3834.4|3834.86|3834.86|3834.09|3834.09|0
1647332520000|2022-03-15 08:22:00|3834.37|3834.37|3835.49|3835.49|3835.49|3835.49|3834.07|3834.07|0
1647332530000|2022-03-15 08:22:10|3835.42|3835.42|3834.96|3834.96|3835.42|3835.42|3834.96|3834.96|0
1647332540000|2022-03-15 08:22:20|3835.05|3835.05|3835.36|3835.36|3835.98|3835.98|3835.05|3835.05|0
1647332550000|2022-03-15 08:22:30|3835.51|3835.51|3836.01|3836.01|3836.94|3836.94|3835.23|3835.23|0
1647332560000|2022-03-15 08:22:40|3836.16|3836.16|3833.83|3833.83|3836.16|3836.16|3833.83|3833.83|0
1647332570000|2022-03-15 08:22:50|3833.68|3833.68|3834.92|3834.92|3835.69|3835.69|3833.68|3833.68|0
1647332580000|2022-03-15 08:23:00|3835.07|3835.07|3836.38|3836.38|3836.84|3836.84|3835.07|3835.07|0
1647332590000|2022-03-15 08:23:10|3836.84|3836.84|3837.77|3837.77|3838.24|3838.24|3836.84|3836.84|0
1647332600000|2022-03-15 08:23:20|3837.62|3837.62|3833.73|3833.73|3837.62|3837.62|3833.73|3833.73|0
1647332610000|2022-03-15 08:23:30|3833.89|3833.89|3833.98|3833.98|3834.91|3834.91|3833.73|3833.73|0
1647332620000|2022-03-15 08:23:40|3833.82|3833.82|3834.69|3834.69|3834.69|3834.69|3833.21|3833.21|0
1647332630000|2022-03-15 08:23:50|3834.07|3834.07|3835|3835|3835.15|3835.15|3833.92|3833.92|0
1647332640000|2022-03-15 08:24:00|3834.84|3834.84|3835.5|3835.5|3835.66|3835.66|3834.84|3834.84|0
1647332650000|2022-03-15 08:24:10|3835.66|3835.66|3835.97|3835.97|3835.97|3835.97|3835.66|3835.66|0
1647332660000|2022-03-15 08:24:20|3836.28|3836.28|3837.68|3837.68|3837.68|3837.68|3836.28|3836.28|0
1647332670000|2022-03-15 08:24:30|3837.3|3837.3|3837.3|3837.3|3837.3|3837.3|3837.3|3837.3|0
1647332680000|2022-03-15 08:24:40|3837.61|3837.61|3837.77|3837.77|3837.77|3837.77|3837.61|3837.61|0
1647332700000|2022-03-15 08:25:00|3838.05|3838.05|3837.71|3837.71|3838.05|3838.05|3837.71|3837.71|0
1647332710000|2022-03-15 08:25:10|3837.09|3837.09|3836.16|3836.16|3837.09|3837.09|3836.16|3836.16|0
1647332720000|2022-03-15 08:25:20|3836|3836|3833.36|3833.36|3836|3836|3833.36|3833.36|0
1647332730000|2022-03-15 08:25:30|3833.82|3833.82|3832.74|3832.74|3834.6|3834.6|3832.74|3832.74|0
1647332740000|2022-03-15 08:25:40|3832.55|3832.55|3832.3|3832.3|3832.55|3832.55|3832.3|3832.3|0
1647332750000|2022-03-15 08:25:50|3832.61|3832.61|3831.68|3831.68|3832.61|3832.61|3831.68|3831.68|0
1647332760000|2022-03-15 08:26:00|3831.84|3831.84|3830.44|3830.44|3831.84|3831.84|3830.44|3830.44|0
1647332770000|2022-03-15 08:26:10|3830.75|3830.75|3833.89|3833.89|3833.89|3833.89|3830.75|3830.75|0
1647332780000|2022-03-15 08:26:20|3834.81|3834.81|3835|3835|3835.74|3835.74|3834.81|3834.81|0
1647332790000|2022-03-15 08:26:30|3834.93|3834.93|3834.93|3834.93|3834.93|3834.93|3834.93|3834.93|0
1647332810000|2022-03-15 08:26:50|3835.86|3835.86|3835.2|3835.2|3836.17|3836.17|3835.2|3835.2|0
1647332820000|2022-03-15 08:27:00|3835.05|3835.05|3834.27|3834.27|3835.05|3835.05|3834.27|3834.27|0
1647332830000|2022-03-15 08:27:10|3833.96|3833.96|3833.58|3833.58|3835.11|3835.11|3833.58|3833.58|0
1647332840000|2022-03-15 08:27:20|3833.89|3833.89|3833.99|3833.99|3833.99|3833.99|3833.89|3833.89|0
1647332850000|2022-03-15 08:27:30|3834.6|3834.6|3834.45|3834.45|3834.6|3834.6|3834.45|3834.45|0
1647332860000|2022-03-15 08:27:40|3836|3836|3835.63|3835.63|3836|3836|3835.26|3835.26|0
1647332870000|2022-03-15 08:27:50|3836.26|3836.26|3836|3836|3836.26|3836.26|3836|3836|0
1647332880000|2022-03-15 08:28:00|3836.47|3836.47|3836.37|3836.37|3836.47|3836.47|3836.37|3836.37|0
1647332890000|2022-03-15 08:28:10|3836.19|3836.19|3835.66|3835.66|3836.28|3836.28|3835.66|3835.66|0
1647332900000|2022-03-15 08:28:20|3836.03|3836.03|3835.72|3835.72|3836.03|3836.03|3835.72|3835.72|0
1647332910000|2022-03-15 08:28:30|3835.41|3835.41|3834.98|3834.98|3835.41|3835.41|3834.98|3834.98|0
1647332920000|2022-03-15 08:28:40|3834.36|3834.36|3834.05|3834.05|3834.36|3834.36|3834.05|3834.05|0
1647332930000|2022-03-15 08:28:50|3834.36|3834.36|3834.98|3834.98|3834.98|3834.98|3833.11|3833.11|0
1647332940000|2022-03-15 08:29:00|3834.82|3834.82|3834.85|3834.85|3834.95|3834.95|3834.01|3834.01|0
1647332950000|2022-03-15 08:29:10|3833.92|3833.92|3833.52|3833.52|3833.92|3833.92|3833.52|3833.52|0
1647332960000|2022-03-15 08:29:20|3833.68|3833.68|3833.92|3833.92|3834.07|3834.07|3833.68|3833.68|0
1647332970000|2022-03-15 08:29:30|3833.79|3833.79|3834.88|3834.88|3836.43|3836.43|3833.79|3833.79|0
1647332980000|2022-03-15 08:29:40|3834.57|3834.57|3834.39|3834.39|3834.57|3834.57|3834.11|3834.11|0
1647332990000|2022-03-15 08:29:50|3834.08|3834.08|3834.08|3834.08|3834.08|3834.08|3834.08|3834.08|0
1647333000000|2022-03-15 08:30:00|3833.46|3833.46|3832.99|3832.99|3833.46|3833.46|3832.83|3832.83|0
1647333010000|2022-03-15 08:30:10|3832.93|3832.93|3831.28|3831.28|3832.93|3832.93|3831.28|3831.28|0
1647333020000|2022-03-15 08:30:20|3831.9|3831.9|3831.16|3831.16|3832.21|3832.21|3830.85|3830.85|0
1647333030000|2022-03-15 08:30:30|3829.92|3829.92|3831.47|3831.47|3831.47|3831.47|3829.68|3829.68|0
1647333050000|2022-03-15 08:30:50|3831.44|3831.44|3831.16|3831.16|3831.44|3831.44|3831.16|3831.16|0
1647333060000|2022-03-15 08:31:00|3831.34|3831.34|3831.1|3831.1|3831.41|3831.41|3831.1|3831.1|0
1647333070000|2022-03-15 08:31:10|3830.95|3830.95|3831.13|3831.13|3831.13|3831.13|3830.33|3830.33|0
1647333080000|2022-03-15 08:31:20|3830.96|3830.96|3832.2|3832.2|3832.2|3832.2|3830.96|3830.96|0
1647333090000|2022-03-15 08:31:30|3831.92|3831.92|3832.13|3832.13|3832.32|3832.32|3831.92|3831.92|0
1647333100000|2022-03-15 08:31:40|3832.44|3832.44|3833.04|3833.04|3833.06|3833.06|3832.44|3832.44|0
1647333110000|2022-03-15 08:31:50|3832.58|3832.58|3831.34|3831.34|3832.58|3832.58|3831.34|3831.34|0
1647333130000|2022-03-15 08:32:10|3831.86|3831.86|3832.81|3832.81|3832.81|3832.81|3831.86|3831.86|0
1647333150000|2022-03-15 08:32:30|3832.5|3832.5|3832.6|3832.6|3832.6|3832.6|3832.5|3832.5|0
1647333160000|2022-03-15 08:32:40|3832.41|3832.41|3832.42|3832.42|3832.6|3832.6|3831.71|3831.71|0
1647333170000|2022-03-15 08:32:50|3832.4|3832.4|3832.09|3832.09|3832.4|3832.4|3832.09|3832.09|0
1647333180000|2022-03-15 08:33:00|3832.71|3832.71|3832.08|3832.08|3832.71|3832.71|3832.08|3832.08|0
1647333190000|2022-03-15 08:33:10|3831.31|3831.31|3831.31|3831.31|3831.31|3831.31|3831.31|3831.31|0
1647333200000|2022-03-15 08:33:20|3831.15|3831.15|3831.77|3831.77|3831.77|3831.77|3831.15|3831.15|0
1647333210000|2022-03-15 08:33:30|3831.78|3831.78|3832.09|3832.09|3832.09|3832.09|3831.78|3831.78|0
1647333230000|2022-03-15 08:33:50|3831.79|3831.79|3829.91|3829.91|3831.79|3831.79|3829.6|3829.6|0
1647333240000|2022-03-15 08:34:00|3829.25|3829.25|3829.25|3829.25|3829.4|3829.4|3829.25|3829.25|0
1647333250000|2022-03-15 08:34:10|3829.56|3829.56|3830.61|3830.61|3830.61|3830.61|3829.56|3829.56|0
1647333260000|2022-03-15 08:34:20|3830.3|3830.3|3830.3|3830.3|3830.3|3830.3|3830.3|3830.3|0
1647333270000|2022-03-15 08:34:30|3830.45|3830.45|3831.45|3831.45|3831.69|3831.69|3830.45|3830.45|0
1647333280000|2022-03-15 08:34:40|3831.76|3831.76|3832.31|3832.31|3832.5|3832.5|3831.76|3831.76|0
1647333290000|2022-03-15 08:34:50|3832.16|3832.16|3830.73|3830.73|3832.16|3832.16|3830.6|3830.6|0
1647333300000|2022-03-15 08:35:00|3831.98|3831.98|3833.4|3833.4|3833.4|3833.4|3831.98|3831.98|0
1647333310000|2022-03-15 08:35:10|3833.5|3833.5|3833.65|3833.65|3833.65|3833.65|3833.31|3833.31|0
1647333320000|2022-03-15 08:35:20|3833.96|3833.96|3833.96|3833.96|3833.96|3833.96|3833.96|3833.96|0
1647333330000|2022-03-15 08:35:30|3832.72|3832.72|3833.03|3833.03|3833.03|3833.03|3832.72|3832.72|0
1647333340000|2022-03-15 08:35:40|3833.34|3833.34|3833.65|3833.65|3833.65|3833.65|3833.34|3833.34|0
1647333350000|2022-03-15 08:35:50|3833.34|3833.34|3832.88|3832.88|3833.34|3833.34|3832.88|3832.88|0
1647333360000|2022-03-15 08:36:00|3832.69|3832.69|3832.39|3832.39|3832.69|3832.69|3832.39|3832.39|0
1647333370000|2022-03-15 08:36:10|3831.45|3831.45|3831.45|3831.45|3831.45|3831.45|3831.45|3831.45|0
1647333380000|2022-03-15 08:36:20|3831.41|3831.41|3831.72|3831.72|3831.72|3831.72|3831.41|3831.41|0
1647333390000|2022-03-15 08:36:30|3831.41|3831.41|3831.41|3831.41|3831.41|3831.41|3831.41|3831.41|0
1647333400000|2022-03-15 08:36:40|3831.32|3831.32|3832.25|3832.25|3832.25|3832.25|3831.32|3831.32|0
1647333410000|2022-03-15 08:36:50|3832.07|3832.07|3831.99|3831.99|3833.09|3833.09|3831.99|3831.99|0
1647333420000|2022-03-15 08:37:00|3832.62|3832.62|3832.62|3832.62|3832.62|3832.62|3832.62|3832.62|0
1647333430000|2022-03-15 08:37:10|3832.15|3832.15|3831.63|3831.63|3832.15|3832.15|3831.63|3831.63|0
1647333450000|2022-03-15 08:37:30|3831.6|3831.6|3831.96|3831.96|3831.96|3831.96|3831.6|3831.6|0
1647333460000|2022-03-15 08:37:40|3831.86|3831.86|3832.89|3832.89|3832.89|3832.89|3831.65|3831.65|0
1647333470000|2022-03-15 08:37:50|3832.99|3832.99|3831.9|3831.9|3832.99|3832.99|3831.9|3831.9|0
1647333480000|2022-03-15 08:38:00|3832.21|3832.21|3832.21|3832.21|3832.21|3832.21|3832.21|3832.21|0
1647333490000|2022-03-15 08:38:10|3832.12|3832.12|3831.88|3831.88|3832.12|3832.12|3831.88|3831.88|0
1647333500000|2022-03-15 08:38:20|3831.94|3831.94|3832.98|3832.98|3832.98|3832.98|3831.94|3831.94|0
1647333510000|2022-03-15 08:38:30|3833.29|3833.29|3833.56|3833.56|3833.6|3833.6|3832.53|3832.53|0
1647333520000|2022-03-15 08:38:40|3833.25|3833.25|3833.81|3833.81|3833.81|3833.81|3833.19|3833.19|0
1647333530000|2022-03-15 08:38:50|3834.09|3834.09|3834.71|3834.71|3834.71|3834.71|3834.09|3834.09|0
1647333540000|2022-03-15 08:39:00|3834.62|3834.62|3833.2|3833.2|3834.62|3834.62|3833.02|3833.02|0
1647333550000|2022-03-15 08:39:10|3834.14|3834.14|3833.98|3833.98|3834.29|3834.29|3833.83|3833.83|0
1647333560000|2022-03-15 08:39:20|3834.29|3834.29|3833.85|3833.85|3834.38|3834.38|3833.85|3833.85|0
1647333570000|2022-03-15 08:39:30|3834.16|3834.16|3833.23|3833.23|3834.16|3834.16|3833.23|3833.23|0
1647333580000|2022-03-15 08:39:40|3833.54|3833.54|3833.85|3833.85|3834.1|3834.1|3833.54|3833.54|0
1647333590000|2022-03-15 08:39:50|3834|3834|3834.44|3834.44|3834.44|3834.44|3834|3834|0
1647333600000|2022-03-15 08:40:00|3834.9|3834.9|3836.3|3836.3|3836.3|3836.3|3834.9|3834.9|0
1647333610000|2022-03-15 08:40:10|3835.37|3835.37|3834.28|3834.28|3835.37|3835.37|3834.28|3834.28|0
1647333620000|2022-03-15 08:40:20|3834.74|3834.74|3835.36|3835.36|3835.36|3835.36|3834.59|3834.59|0
1647333630000|2022-03-15 08:40:30|3835.46|3835.46|3835.34|3835.34|3835.46|3835.46|3835.27|3835.27|0
1647333640000|2022-03-15 08:40:40|3833.79|3833.79|3832.39|3832.39|3833.79|3833.79|3832.39|3832.39|0
1647333660000|2022-03-15 08:41:00|3832.55|3832.55|3832.55|3832.55|3832.55|3832.55|3832.55|3832.55|0
1647333680000|2022-03-15 08:41:20|3831.3|3831.3|3830.84|3830.84|3831.3|3831.3|3830.84|3830.84|0
1647333690000|2022-03-15 08:41:30|3830.66|3830.66|3830.66|3830.66|3830.66|3830.66|3830.56|3830.56|0
1647333700000|2022-03-15 08:41:40|3829.41|3829.41|3830.64|3830.64|3830.71|3830.71|3829.31|3829.31|0
1647333720000|2022-03-15 08:42:00|3829.71|3829.71|3829.71|3829.71|3829.71|3829.71|3829.71|3829.71|0
1647333730000|2022-03-15 08:42:10|3829.25|3829.25|3829.25|3829.25|3829.25|3829.25|3829.25|3829.25|0
1647333740000|2022-03-15 08:42:20|3828.95|3828.95|3827.55|3827.55|3828.95|3828.95|3827.55|3827.55|0
1647333760000|2022-03-15 08:42:40|3827.28|3827.28|3826.5|3826.5|3827.28|3827.28|3826.5|3826.5|0
1647333770000|2022-03-15 08:42:50|3826.81|3826.81|3826.81|3826.81|3826.81|3826.81|3826.81|3826.81|0
1647333780000|2022-03-15 08:43:00|3824.64|3824.64|3826.25|3826.25|3826.25|3826.25|3824.64|3824.64|0
1647333790000|2022-03-15 08:43:10|3826.01|3826.01|3826.01|3826.01|3826.01|3826.01|3826.01|3826.01|0
1647333800000|2022-03-15 08:43:20|3826.19|3826.19|3826.46|3826.46|3826.46|3826.46|3826.19|3826.19|0
1647333810000|2022-03-15 08:43:30|3826.78|3826.78|3826.78|3826.78|3826.78|3826.78|3826.78|3826.78|0
1647333820000|2022-03-15 08:43:40|3826.47|3826.47|3827.05|3827.05|3827.05|3827.05|3826.47|3826.47|0
1647333830000|2022-03-15 08:43:50|3827.2|3827.2|3829.31|3829.31|3829.31|3829.31|3827.2|3827.2|0
1647333840000|2022-03-15 08:44:00|3829.4|3829.4|3829.4|3829.4|3829.4|3829.4|3829.4|3829.4|0
1647333850000|2022-03-15 08:44:10|3829.56|3829.56|3830.02|3830.02|3830.17|3830.17|3829.56|3829.56|0
1647333860000|2022-03-15 08:44:20|3829.74|3829.74|3829.74|3829.74|3829.74|3829.74|3829.74|3829.74|0
1647333870000|2022-03-15 08:44:30|3831.3|3831.3|3832.04|3832.04|3832.04|3832.04|3831.3|3831.3|0
1647333880000|2022-03-15 08:44:40|3832.08|3832.08|3832.08|3832.08|3832.08|3832.08|3832.08|3832.08|0
1647333890000|2022-03-15 08:44:50|3832.04|3832.04|3832.04|3832.04|3832.04|3832.04|3832.04|3832.04|0
1647333900000|2022-03-15 08:45:00|3831.94|3831.94|3831.85|3831.85|3832.04|3832.04|3831.85|3831.85|0
1647333910000|2022-03-15 08:45:10|3833.72|3833.72|3833.72|3833.72|3833.72|3833.72|3833.72|3833.72|0
1647333920000|2022-03-15 08:45:20|3833.81|3833.81|3833.81|3833.81|3833.81|3833.81|3833.81|3833.81|0
1647333930000|2022-03-15 08:45:30|3833.85|3833.85|3834.38|3834.38|3834.38|3834.38|3833.75|3833.75|0
1647333940000|2022-03-15 08:45:40|3834.42|3834.42|3833.67|3833.67|3834.42|3834.42|3833.67|3833.67|0
1647333950000|2022-03-15 08:45:50|3834.13|3834.13|3833.82|3833.82|3834.13|3834.13|3833.82|3833.82|0
1647333960000|2022-03-15 08:46:00|3832.89|3832.89|3832.89|3832.89|3832.89|3832.89|3832.89|3832.89|0
1647333970000|2022-03-15 08:46:10|3832.71|3832.71|3833.34|3833.34|3833.34|3833.34|3832.71|3832.71|0
1647333980000|2022-03-15 08:46:20|3833.65|3833.65|3834.24|3834.24|3834.24|3834.24|3833.65|3833.65|0
1647333990000|2022-03-15 08:46:30|3834.41|3834.41|3834.41|3834.41|3834.41|3834.41|3834.41|3834.41|0
1647334010000|2022-03-15 08:46:50|3834.26|3834.26|3833.36|3833.36|3834.42|3834.42|3833.36|3833.36|0
1647334020000|2022-03-15 08:47:00|3833.31|3833.31|3833.31|3833.31|3833.31|3833.31|3833.31|3833.31|0
1647334030000|2022-03-15 08:47:10|3833.47|3833.47|3833.81|3833.81|3834.81|3834.81|3833.47|3833.47|0
1647334040000|2022-03-15 08:47:20|3834.12|3834.12|3834.07|3834.07|3834.12|3834.12|3834.07|3834.07|0
1647334070000|2022-03-15 08:47:50|3833.8|3833.8|3833.27|3833.27|3833.8|3833.8|3833.17|3833.17|0
1647334080000|2022-03-15 08:48:00|3833.36|3833.36|3833.17|3833.17|3833.36|3833.36|3833.02|3833.02|0
1647334090000|2022-03-15 08:48:10|3833.48|3833.48|3833.45|3833.45|3833.48|3833.48|3833.17|3833.17|0
1647334110000|2022-03-15 08:48:30|3833.36|3833.36|3833.36|3833.36|3833.36|3833.36|3833.36|3833.36|0
1647334120000|2022-03-15 08:48:40|3832.43|3832.43|3832.43|3832.43|3832.43|3832.43|3832.43|3832.43|0
1647334130000|2022-03-15 08:48:50|3833.05|3833.05|3833.36|3833.36|3833.36|3833.36|3833.05|3833.05|0
1647334140000|2022-03-15 08:49:00|3833.71|3833.71|3835.03|3835.03|3835.03|3835.03|3833.71|3833.71|0
1647334150000|2022-03-15 08:49:10|3835.34|3835.34|3836.28|3836.28|3836.56|3836.56|3835.26|3835.26|0
1647334160000|2022-03-15 08:49:20|3836.1|3836.1|3836.81|3836.81|3836.81|3836.81|3836.04|3836.04|0
1647334170000|2022-03-15 08:49:30|3836.87|3836.87|3836.87|3836.87|3836.87|3836.87|3836.87|3836.87|0
1647334180000|2022-03-15 08:49:40|3837.49|3837.49|3837.49|3837.49|3837.49|3837.49|3837.49|3837.49|0
1647334190000|2022-03-15 08:49:50|3837.64|3837.64|3837.21|3837.21|3838.57|3838.57|3837.15|3837.15|0
1647334210000|2022-03-15 08:50:10|3837.06|3837.06|3836.81|3836.81|3837.06|3837.06|3836.81|3836.81|0
1647334220000|2022-03-15 08:50:20|3836.96|3836.96|3836.96|3836.96|3836.96|3836.96|3836.96|3836.96|0
1647334230000|2022-03-15 08:50:30|3836.91|3836.91|3837.39|3837.39|3837.39|3837.39|3836.49|3836.49|0
1647334240000|2022-03-15 08:50:40|3837.57|3837.57|3837.78|3837.78|3837.78|3837.78|3837.57|3837.57|0
1647334250000|2022-03-15 08:50:50|3837.74|3837.74|3837.8|3837.8|3837.8|3837.8|3837.68|3837.68|0
1647334260000|2022-03-15 08:51:00|3837.34|3837.34|3837.18|3837.18|3837.34|3837.34|3837.18|3837.18|0
1647334270000|2022-03-15 08:51:10|3837.49|3837.49|3837.49|3837.49|3837.49|3837.49|3837.49|3837.49|0
1647334300000|2022-03-15 08:51:40|3838.73|3838.73|3838.73|3838.73|3838.73|3838.73|3838.73|3838.73|0
1647334310000|2022-03-15 08:51:50|3838.56|3838.56|3839.81|3839.81|3839.81|3839.81|3838.56|3838.56|0
1647334320000|2022-03-15 08:52:00|3840|3840|3841.85|3841.85|3841.85|3841.85|3840|3840|0
1647334330000|2022-03-15 08:52:10|3842.03|3842.03|3842.21|3842.21|3842.21|3842.21|3842.03|3842.03|0
1647334340000|2022-03-15 08:52:20|3842.52|3842.52|3842.58|3842.58|3842.58|3842.58|3842.35|3842.35|0
1647334350000|2022-03-15 08:52:30|3842.94|3842.94|3842.95|3842.95|3842.95|3842.95|3842.76|3842.76|0
1647334360000|2022-03-15 08:52:40|3842.83|3842.83|3843.73|3843.73|3843.73|3843.73|3842.83|3842.83|0
1647334370000|2022-03-15 08:52:50|3843.96|3843.96|3843.9|3843.9|3844.27|3844.27|3843.9|3843.9|0
1647334380000|2022-03-15 08:53:00|3844.21|3844.21|3843.13|3843.13|3845.15|3845.15|3843.13|3843.13|0
1647334390000|2022-03-15 08:53:10|3843.25|3843.25|3843.37|3843.37|3843.37|3843.37|3843.25|3843.25|0
1647334400000|2022-03-15 08:53:20|3843.4|3843.4|3844.01|3844.01|3844.16|3844.16|3843.28|3843.28|0
1647334410000|2022-03-15 08:53:30|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|0
1647334420000|2022-03-15 08:53:40|3844.94|3844.94|3845.29|3845.29|3845.29|3845.29|3844.67|3844.67|0
1647334430000|2022-03-15 08:53:50|3844.36|3844.36|3843.57|3843.57|3845.12|3845.12|3843.57|3843.57|0
1647334440000|2022-03-15 08:54:00|3843.69|3843.69|3841.97|3841.97|3843.89|3843.89|3841.97|3841.97|0
1647334450000|2022-03-15 08:54:10|3842.12|3842.12|3841.66|3841.66|3842.12|3842.12|3841.66|3841.66|0
1647334460000|2022-03-15 08:54:20|3841.2|3841.2|3841.2|3841.2|3842.13|3842.13|3841.2|3841.2|0
1647334470000|2022-03-15 08:54:30|3840.92|3840.92|3840.8|3840.8|3841.01|3841.01|3840.8|3840.8|0
1647334480000|2022-03-15 08:54:40|3840.61|3840.61|3840.61|3840.61|3840.61|3840.61|3840.61|3840.61|0
1647334490000|2022-03-15 08:54:50|3841.08|3841.08|3841.08|3841.08|3841.08|3841.08|3841.08|3841.08|0
1647334500000|2022-03-15 08:55:00|3841.7|3841.7|3841.57|3841.57|3841.88|3841.88|3841.57|3841.57|0
1647334510000|2022-03-15 08:55:10|3841.88|3841.88|3842.43|3842.43|3842.43|3842.43|3841.88|3841.88|0
1647334530000|2022-03-15 08:55:30|3842.55|3842.55|3841.36|3841.36|3842.61|3842.61|3841.36|3841.36|0
1647334540000|2022-03-15 08:55:40|3841.3|3841.3|3841.04|3841.04|3841.3|3841.3|3841.04|3841.04|0
1647334550000|2022-03-15 08:55:50|3841.23|3841.23|3843.09|3843.09|3843.09|3843.09|3841.23|3841.23|0
1647334560000|2022-03-15 08:56:00|3842.91|3842.91|3843.01|3843.01|3843.22|3843.22|3842.91|3842.91|0
1647334570000|2022-03-15 08:56:10|3843.13|3843.13|3843.86|3843.86|3843.9|3843.9|3843.13|3843.13|0
1647334580000|2022-03-15 08:56:20|3844.94|3844.94|3845.26|3845.26|3845.26|3845.26|3844.33|3844.33|0
1647334590000|2022-03-15 08:56:30|3844.95|3844.95|3844.14|3844.14|3844.95|3844.95|3844.02|3844.02|0
1647334600000|2022-03-15 08:56:40|3844.45|3844.45|3844.45|3844.45|3844.45|3844.45|3844.45|3844.45|0
1647334610000|2022-03-15 08:56:50|3844.33|3844.33|3843.87|3843.87|3844.48|3844.48|3843.87|3843.87|0
1647334620000|2022-03-15 08:57:00|3843.56|3843.56|3844.49|3844.49|3844.49|3844.49|3843.56|3843.56|0
1647334630000|2022-03-15 08:57:10|3844.79|3844.79|3844.79|3844.79|3844.79|3844.79|3844.79|3844.79|0
1647334650000|2022-03-15 08:57:30|3843.71|3843.71|3844.12|3844.12|3844.17|3844.17|3843.55|3843.55|0
1647334660000|2022-03-15 08:57:40|3844.17|3844.17|3844.62|3844.62|3844.62|3844.62|3844|3844|0
1647334670000|2022-03-15 08:57:50|3845.25|3845.25|3845.71|3845.71|3845.71|3845.71|3845.25|3845.25|0
1647334680000|2022-03-15 08:58:00|3845.65|3845.65|3846.8|3846.8|3847.81|3847.81|3845.65|3845.65|0
1647334690000|2022-03-15 08:58:10|3846.76|3846.76|3844.73|3844.73|3846.76|3846.76|3844.73|3844.73|0
1647334700000|2022-03-15 08:58:20|3844.88|3844.88|3843.91|3843.91|3844.88|3844.88|3843.64|3843.64|0
1647334710000|2022-03-15 08:58:30|3844.09|3844.09|3845.17|3845.17|3845.17|3845.17|3844.09|3844.09|0
1647334720000|2022-03-15 08:58:40|3845.23|3845.23|3845.19|3845.19|3845.34|3845.34|3845.19|3845.19|0
1647334730000|2022-03-15 08:58:50|3845.25|3845.25|3845.93|3845.93|3845.93|3845.93|3845.25|3845.25|0
1647334740000|2022-03-15 08:59:00|3845.97|3845.97|3843.67|3843.67|3845.97|3845.97|3843.67|3843.67|0
1647334750000|2022-03-15 08:59:10|3843.05|3843.05|3842.56|3842.56|3843.05|3843.05|3842.22|3842.22|0
1647334760000|2022-03-15 08:59:20|3842.64|3842.64|3843.87|3843.87|3844.26|3844.26|3842.64|3842.64|0
1647334770000|2022-03-15 08:59:30|3843.63|3843.63|3844.17|3844.17|3844.48|3844.48|3843.51|3843.51|0
1647334780000|2022-03-15 08:59:40|3844.16|3844.16|3844.47|3844.47|3844.63|3844.63|3844.16|3844.16|0
1647334790000|2022-03-15 08:59:50|3845.41|3845.41|3846.01|3846.01|3846.01|3846.01|3845.41|3845.41|0
1647334800000|2022-03-15 09:00:00|3845.9|3845.9|3845.93|3845.93|3846.89|3846.89|3845.53|3845.53|0
1647334810000|2022-03-15 09:00:10|3845.87|3845.87|3845.56|3845.56|3845.87|3845.87|3845.25|3845.25|0
1647334820000|2022-03-15 09:00:20|3845.41|3845.41|3846.12|3846.12|3846.74|3846.74|3845.41|3845.41|0
1647334830000|2022-03-15 09:00:30|3846.31|3846.31|3847.19|3847.19|3847.28|3847.28|3846.31|3846.31|0
1647334840000|2022-03-15 09:00:40|3847.28|3847.28|3847.4|3847.4|3847.4|3847.4|3847.28|3847.28|0
1647334850000|2022-03-15 09:00:50|3846.78|3846.78|3847.09|3847.09|3847.09|3847.09|3846.78|3846.78|0
1647334860000|2022-03-15 09:01:00|3846.94|3846.94|3846.94|3846.94|3846.94|3846.94|3846.94|3846.94|0
1647334870000|2022-03-15 09:01:10|3847.25|3847.25|3847.09|3847.09|3847.25|3847.25|3846.63|3846.63|0
1647334880000|2022-03-15 09:01:20|3846.78|3846.78|3847.71|3847.71|3847.71|3847.71|3846.78|3846.78|0
1647334890000|2022-03-15 09:01:30|3847.86|3847.86|3848.64|3848.64|3848.64|3848.64|3847.86|3847.86|0
1647334900000|2022-03-15 09:01:40|3848.79|3848.79|3847.42|3847.42|3848.95|3848.95|3847.39|3847.39|0
1647334910000|2022-03-15 09:01:50|3847.46|3847.46|3847.92|3847.92|3847.92|3847.92|3847.46|3847.46|0
1647334920000|2022-03-15 09:02:00|3848.04|3848.04|3847.23|3847.23|3848.16|3848.16|3847.23|3847.23|0
1647334930000|2022-03-15 09:02:10|3847.29|3847.29|3847.57|3847.57|3848.1|3848.1|3847.29|3847.29|0
1647334950000|2022-03-15 09:02:30|3847.66|3847.66|3847.97|3847.97|3847.97|3847.97|3847.66|3847.66|0
1647334960000|2022-03-15 09:02:40|3847.81|3847.81|3847.81|3847.81|3847.81|3847.81|3847.81|3847.81|0
1647334970000|2022-03-15 09:02:50|3847.19|3847.19|3847.35|3847.35|3847.51|3847.51|3846.76|3846.76|0
1647334980000|2022-03-15 09:03:00|3847.44|3847.44|3845.78|3845.78|3847.44|3847.44|3845.78|3845.78|0
1647334990000|2022-03-15 09:03:10|3845.15|3845.15|3844.62|3844.62|3845.15|3845.15|3844.62|3844.62|0
1647335000000|2022-03-15 09:03:20|3844.66|3844.66|3845.74|3845.74|3845.74|3845.74|3844.66|3844.66|0
1647335010000|2022-03-15 09:03:30|3845.43|3845.43|3845.58|3845.58|3845.58|3845.58|3845.27|3845.27|0
1647335020000|2022-03-15 09:03:40|3844.65|3844.65|3844.8|3844.8|3844.8|3844.8|3844.65|3844.65|0
1647335030000|2022-03-15 09:03:50|3844.61|3844.61|3844.61|3844.61|3844.86|3844.86|3844.55|3844.55|0
1647335040000|2022-03-15 09:04:00|3844.3|3844.3|3844.3|3844.3|3844.3|3844.3|3844.3|3844.3|0
1647335050000|2022-03-15 09:04:10|3844.18|3844.18|3844.24|3844.24|3844.24|3844.24|3844.18|3844.18|0
1647335060000|2022-03-15 09:04:20|3844.55|3844.55|3846.91|3846.91|3847.22|3847.22|3844.55|3844.55|0
1647335080000|2022-03-15 09:04:40|3846.6|3846.6|3846.29|3846.29|3846.6|3846.6|3846.29|3846.29|0
1647335100000|2022-03-15 09:05:00|3845.67|3845.67|3846.21|3846.21|3846.21|3846.21|3845.67|3845.67|0
1647335110000|2022-03-15 09:05:10|3846.52|3846.52|3846.52|3846.52|3846.52|3846.52|3846.52|3846.52|0
1647335120000|2022-03-15 09:05:20|3847.77|3847.77|3847.71|3847.71|3847.77|3847.77|3847.65|3847.65|0
1647335130000|2022-03-15 09:05:30|3847.53|3847.53|3847.84|3847.84|3847.84|3847.84|3847.43|3847.43|0
1647335140000|2022-03-15 09:05:40|3847.22|3847.22|3847.22|3847.22|3847.22|3847.22|3847.22|3847.22|0
1647335150000|2022-03-15 09:05:50|3847.1|3847.1|3847.31|3847.31|3847.31|3847.31|3847.1|3847.1|0
1647335160000|2022-03-15 09:06:00|3847.22|3847.22|3847.28|3847.28|3847.28|3847.28|3847.22|3847.22|0
1647335170000|2022-03-15 09:06:10|3846.34|3846.34|3846.34|3846.34|3846.34|3846.34|3846.34|3846.34|0
1647335180000|2022-03-15 09:06:20|3846.19|3846.19|3846.04|3846.04|3846.19|3846.19|3846.04|3846.04|0
1647335190000|2022-03-15 09:06:30|3845.73|3845.73|3845.38|3845.38|3846|3846|3845.38|3845.38|0
1647335200000|2022-03-15 09:06:40|3845.44|3845.44|3845.81|3845.81|3846.27|3846.27|3845.44|3845.44|0
1647335210000|2022-03-15 09:06:50|3845.18|3845.18|3843.94|3843.94|3845.18|3845.18|3843.94|3843.94|0
1647335220000|2022-03-15 09:07:00|3843.85|3843.85|3843.42|3843.42|3843.85|3843.85|3843.42|3843.42|0
1647335230000|2022-03-15 09:07:10|3843.36|3843.36|3842.54|3842.54|3843.51|3843.51|3842.54|3842.54|0
1647335240000|2022-03-15 09:07:20|3843.16|3843.16|3843.78|3843.78|3843.78|3843.78|3843.16|3843.16|0
1647335250000|2022-03-15 09:07:30|3843.48|3843.48|3843.36|3843.36|3843.48|3843.48|3843.36|3843.36|0
1647335260000|2022-03-15 09:07:40|3842.74|3842.74|3841.75|3841.75|3842.74|3842.74|3841.75|3841.75|0
1647335270000|2022-03-15 09:07:50|3842.37|3842.37|3842.37|3842.37|3842.37|3842.37|3842.37|3842.37|0
1647335280000|2022-03-15 09:08:00|3842.06|3842.06|3842.06|3842.06|3842.06|3842.06|3842.06|3842.06|0
1647335290000|2022-03-15 09:08:10|3841.89|3841.89|3841.48|3841.48|3841.89|3841.89|3841.36|3841.36|0
1647335300000|2022-03-15 09:08:20|3841.79|3841.79|3841.84|3841.84|3841.84|3841.84|3841.79|3841.79|0
1647335310000|2022-03-15 09:08:30|3841.22|3841.22|3841.04|3841.04|3841.22|3841.22|3841.04|3841.04|0
1647335320000|2022-03-15 09:08:40|3841.02|3841.02|3841.02|3841.02|3841.02|3841.02|3841.02|3841.02|0
1647335330000|2022-03-15 09:08:50|3840.96|3840.96|3841.61|3841.61|3841.61|3841.61|3840.83|3840.83|0
1647335340000|2022-03-15 09:09:00|3841.3|3841.3|3840.94|3840.94|3841.3|3841.3|3840.94|3840.94|0
1647335350000|2022-03-15 09:09:10|3841.72|3841.72|3842.18|3842.18|3842.18|3842.18|3841.72|3841.72|0
1647335360000|2022-03-15 09:09:20|3842.3|3842.3|3842.3|3842.3|3842.3|3842.3|3842.3|3842.3|0
1647335370000|2022-03-15 09:09:30|3843.07|3843.07|3843.07|3843.07|3843.07|3843.07|3843.07|3843.07|0
1647335380000|2022-03-15 09:09:40|3842.92|3842.92|3842.05|3842.05|3842.92|3842.92|3841.98|3841.98|0
1647335390000|2022-03-15 09:09:50|3841.99|3841.99|3841.98|3841.98|3841.99|3841.99|3841.68|3841.68|0
1647335400000|2022-03-15 09:10:00|3841.67|3841.67|3841.55|3841.55|3841.67|3841.67|3841.55|3841.55|0
1647335410000|2022-03-15 09:10:10|3841.86|3841.86|3843.78|3843.78|3843.78|3843.78|3841.86|3841.86|0
1647335420000|2022-03-15 09:10:20|3843.96|3843.96|3842.29|3842.29|3844.15|3844.15|3842.29|3842.29|0
1647335430000|2022-03-15 09:10:30|3842.35|3842.35|3842.23|3842.23|3842.4|3842.4|3842.23|3842.23|0
1647335440000|2022-03-15 09:10:40|3842.32|3842.32|3842.32|3842.32|3842.32|3842.32|3842.32|3842.32|0
1647335450000|2022-03-15 09:10:50|3842.35|3842.35|3841.89|3841.89|3842.35|3842.35|3841.89|3841.89|0
1647335460000|2022-03-15 09:11:00|3841.27|3841.27|3841.38|3841.38|3841.38|3841.38|3840.65|3840.65|0
1647335470000|2022-03-15 09:11:10|3841.23|3841.23|3841.14|3841.14|3841.23|3841.23|3841.14|3841.14|0
1647335480000|2022-03-15 09:11:20|3841.21|3841.21|3841.21|3841.21|3841.21|3841.21|3841.21|3841.21|0
1647335490000|2022-03-15 09:11:30|3841.52|3841.52|3841.52|3841.52|3841.52|3841.52|3841.52|3841.52|0
1647335500000|2022-03-15 09:11:40|3841.51|3841.51|3842.75|3842.75|3842.75|3842.75|3841.51|3841.51|0
1647335510000|2022-03-15 09:11:50|3842.29|3842.29|3842.17|3842.17|3842.29|3842.29|3842.17|3842.17|0
1647335520000|2022-03-15 09:12:00|3841.84|3841.84|3841.84|3841.84|3841.84|3841.84|3841.84|3841.84|0
1647335530000|2022-03-15 09:12:10|3841.53|3841.53|3841.98|3841.98|3841.99|3841.99|3841.53|3841.53|0
1647335540000|2022-03-15 09:12:20|3842.28|3842.28|3843.02|3843.02|3843.22|3843.22|3842.28|3842.28|0
1647335550000|2022-03-15 09:12:30|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|0
1647335570000|2022-03-15 09:12:50|3841.47|3841.47|3840.85|3840.85|3841.47|3841.47|3840.85|3840.85|0
1647335580000|2022-03-15 09:13:00|3840.22|3840.22|3841.47|3841.47|3841.47|3841.47|3840.22|3840.22|0
1647335590000|2022-03-15 09:13:10|3841.31|3841.31|3842.03|3842.03|3842.03|3842.03|3841.31|3841.31|0
1647335600000|2022-03-15 09:13:20|3841.41|3841.41|3841.72|3841.72|3841.72|3841.72|3841.41|3841.41|0
1647335620000|2022-03-15 09:13:40|3840.95|3840.95|3839.68|3839.68|3840.95|3840.95|3839.68|3839.68|0
1647335630000|2022-03-15 09:13:50|3840.3|3840.3|3840.46|3840.46|3840.46|3840.46|3840.3|3840.3|0
1647335640000|2022-03-15 09:14:00|3841.39|3841.39|3843.53|3843.53|3843.53|3843.53|3841.39|3841.39|0
1647335650000|2022-03-15 09:14:10|3843.84|3843.84|3844.34|3844.34|3844.34|3844.34|3843.84|3843.84|0
1647335660000|2022-03-15 09:14:20|3844.52|3844.52|3844.4|3844.4|3844.52|3844.52|3844.21|3844.21|0
1647335670000|2022-03-15 09:14:30|3845.49|3845.49|3844.92|3844.92|3845.55|3845.55|3844.61|3844.61|0
1647335680000|2022-03-15 09:14:40|3845.23|3845.23|3845.23|3845.23|3845.23|3845.23|3845.23|3845.23|0
1647335690000|2022-03-15 09:14:50|3845.08|3845.08|3846.58|3846.58|3846.79|3846.79|3845.08|3845.08|0
1647335700000|2022-03-15 09:15:00|3846.73|3846.73|3847.04|3847.04|3847.35|3847.35|3846.73|3846.73|0
1647335710000|2022-03-15 09:15:10|3847.23|3847.23|3847.35|3847.35|3847.35|3847.35|3847.04|3847.04|0
1647335720000|2022-03-15 09:15:20|3847.44|3847.44|3847.44|3847.44|3847.44|3847.44|3847.44|3847.44|0
1647335730000|2022-03-15 09:15:30|3848.07|3848.07|3848.37|3848.37|3848.37|3848.37|3848.07|3848.07|0
1647335740000|2022-03-15 09:15:40|3847.75|3847.75|3847.29|3847.29|3847.75|3847.75|3847.29|3847.29|0
1647335750000|2022-03-15 09:15:50|3847.35|3847.35|3848.46|3848.46|3848.46|3848.46|3847.35|3847.35|0
1647335770000|2022-03-15 09:16:10|3848.34|3848.34|3848.15|3848.15|3848.34|3848.34|3848.15|3848.15|0
1647335780000|2022-03-15 09:16:20|3848.06|3848.06|3848.19|3848.19|3848.19|3848.19|3847.77|3847.77|0
1647335790000|2022-03-15 09:16:30|3848.5|3848.5|3847.98|3847.98|3848.5|3848.5|3847.98|3847.98|0
1647335800000|2022-03-15 09:16:40|3847.67|3847.67|3847.67|3847.67|3848.29|3848.29|3847.67|3847.67|0
1647335810000|2022-03-15 09:16:50|3847.61|3847.61|3847.7|3847.7|3847.7|3847.7|3846.85|3846.85|0
1647335820000|2022-03-15 09:17:00|3847.64|3847.64|3846.46|3846.46|3847.64|3847.64|3846.46|3846.46|0
1647335830000|2022-03-15 09:17:10|3846.51|3846.51|3846.51|3846.51|3846.51|3846.51|3846.51|3846.51|0
1647335840000|2022-03-15 09:17:20|3845.73|3845.73|3845.51|3845.51|3845.73|3845.73|3845.51|3845.51|0
1647335850000|2022-03-15 09:17:30|3845.41|3845.41|3845.72|3845.72|3845.72|3845.72|3844.48|3844.48|0
1647335860000|2022-03-15 09:17:40|3845.66|3845.66|3845.66|3845.66|3845.66|3845.66|3845.66|3845.66|0
1647335870000|2022-03-15 09:17:50|3845.51|3845.51|3844.89|3844.89|3845.51|3845.51|3844.89|3844.89|0
1647335890000|2022-03-15 09:18:10|3844.58|3844.58|3844.26|3844.26|3844.58|3844.58|3844.26|3844.26|0
1647335900000|2022-03-15 09:18:20|3843.8|3843.8|3843.8|3843.8|3843.8|3843.8|3843.8|3843.8|0
1647335910000|2022-03-15 09:18:30|3843.71|3843.71|3843.71|3843.71|3843.71|3843.71|3843.71|3843.71|0
1647335920000|2022-03-15 09:18:40|3843.4|3843.4|3845.12|3845.12|3845.12|3845.12|3843.4|3843.4|0
1647335930000|2022-03-15 09:18:50|3845.18|3845.18|3846.42|3846.42|3846.42|3846.42|3845.18|3845.18|0
1647335940000|2022-03-15 09:19:00|3846.48|3846.48|3847.6|3847.6|3847.91|3847.91|3846.48|3846.48|0
1647335950000|2022-03-15 09:19:10|3847.54|3847.54|3847.54|3847.54|3847.54|3847.54|3847.54|3847.54|0
1647335970000|2022-03-15 09:19:30|3847.48|3847.48|3847.48|3847.48|3847.48|3847.48|3847.48|3847.48|0
1647335990000|2022-03-15 09:19:50|3846.55|3846.55|3846.86|3846.86|3846.86|3846.86|3846.55|3846.55|0
1647336000000|2022-03-15 09:20:00|3846.77|3846.77|3846.77|3846.77|3846.77|3846.77|3846.77|3846.77|0
1647336020000|2022-03-15 09:20:20|3845.21|3845.21|3845.83|3845.83|3845.83|3845.83|3845.21|3845.21|0
1647336030000|2022-03-15 09:20:30|3845.22|3845.22|3845.12|3845.12|3845.22|3845.22|3844.81|3844.81|0
1647336040000|2022-03-15 09:20:40|3844.5|3844.5|3844.5|3844.5|3844.5|3844.5|3844.5|3844.5|0
1647336050000|2022-03-15 09:20:50|3844.81|3844.81|3844.81|3844.81|3844.81|3844.81|3844.81|3844.81|0
1647336060000|2022-03-15 09:21:00|3844.45|3844.45|3844.73|3844.73|3844.73|3844.73|3844.45|3844.45|0
1647336070000|2022-03-15 09:21:10|3845.04|3845.04|3845.22|3845.22|3845.22|3845.22|3845.04|3845.04|0
1647336080000|2022-03-15 09:21:20|3845.84|3845.84|3845.66|3845.66|3845.84|3845.84|3845.66|3845.66|0
1647336090000|2022-03-15 09:21:30|3845.78|3845.78|3845.78|3845.78|3845.78|3845.78|3845.78|3845.78|0
1647336130000|2022-03-15 09:22:10|3845.47|3845.47|3846.4|3846.4|3846.4|3846.4|3845.47|3845.47|0
1647336150000|2022-03-15 09:22:30|3846.28|3846.28|3846.12|3846.12|3846.28|3846.28|3846.12|3846.12|0
1647336160000|2022-03-15 09:22:40|3846.28|3846.28|3846.28|3846.28|3846.28|3846.28|3846.28|3846.28|0
1647336180000|2022-03-15 09:23:00|3846.43|3846.43|3846.43|3846.43|3846.43|3846.43|3846.43|3846.43|0
1647336200000|2022-03-15 09:23:20|3846.25|3846.25|3846.15|3846.15|3846.25|3846.25|3846.15|3846.15|0
1647336210000|2022-03-15 09:23:30|3847.39|3847.39|3847.55|3847.55|3847.55|3847.55|3846.93|3846.93|0
1647336230000|2022-03-15 09:23:50|3846.93|3846.93|3846|3846|3846.93|3846.93|3846|3846|0
1647336240000|2022-03-15 09:24:00|3845.68|3845.68|3846.31|3846.31|3846.62|3846.62|3845.68|3845.68|0
1647336250000|2022-03-15 09:24:10|3845.84|3845.84|3845.84|3845.84|3845.84|3845.84|3845.84|3845.84|0
1647336260000|2022-03-15 09:24:20|3845.69|3845.69|3846|3846|3846|3846|3845.69|3845.69|0
1647336270000|2022-03-15 09:24:30|3845.78|3845.78|3846.28|3846.28|3846.28|3846.28|3845.78|3845.78|0
1647336280000|2022-03-15 09:24:40|3846.34|3846.34|3846.43|3846.43|3846.43|3846.43|3846.34|3846.34|0
1647336290000|2022-03-15 09:24:50|3846.74|3846.74|3846.78|3846.78|3846.89|3846.89|3846.58|3846.58|0
1647336310000|2022-03-15 09:25:10|3848.03|3848.03|3847.99|3847.99|3848.34|3848.34|3847.99|3847.99|0
1647336330000|2022-03-15 09:25:30|3847.86|3847.86|3848.36|3848.36|3848.36|3848.36|3847.86|3847.86|0
1647336340000|2022-03-15 09:25:40|3848.43|3848.43|3848.43|3848.43|3848.47|3848.47|3848.43|3848.43|0
1647336350000|2022-03-15 09:25:50|3848.27|3848.27|3848.27|3848.27|3848.27|3848.27|3848.27|3848.27|0
1647336360000|2022-03-15 09:26:00|3848.58|3848.58|3849.2|3849.2|3849.2|3849.2|3848.58|3848.58|0
1647336370000|2022-03-15 09:26:10|3849.83|3849.83|3849.83|3849.83|3849.83|3849.83|3849.83|3849.83|0
1647336380000|2022-03-15 09:26:20|3849.52|3849.52|3849.52|3849.52|3849.52|3849.52|3849.52|3849.52|0
1647336390000|2022-03-15 09:26:30|3849.21|3849.21|3848.91|3848.91|3849.21|3849.21|3848.91|3848.91|0
1647336410000|2022-03-15 09:26:50|3848.68|3848.68|3848.56|3848.56|3848.79|3848.79|3848.56|3848.56|0
1647336420000|2022-03-15 09:27:00|3848.46|3848.46|3848.93|3848.93|3849.08|3849.08|3848.46|3848.46|0
1647336430000|2022-03-15 09:27:10|3848.84|3848.84|3849.08|3849.08|3849.08|3849.08|3848.84|3848.84|0
1647336440000|2022-03-15 09:27:20|3848.46|3848.46|3848.77|3848.77|3848.93|3848.93|3848.46|3848.46|0
1647336450000|2022-03-15 09:27:30|3849.39|3849.39|3848.93|3848.93|3849.39|3849.39|3848.93|3848.93|0
1647336460000|2022-03-15 09:27:40|3848.89|3848.89|3849.83|3849.83|3849.98|3849.98|3848.89|3848.89|0
1647336470000|2022-03-15 09:27:50|3849.67|3849.67|3849.84|3849.84|3849.89|3849.89|3849.58|3849.58|0
1647336480000|2022-03-15 09:28:00|3850.78|3850.78|3852.43|3852.43|3852.43|3852.43|3850.78|3850.78|0
1647336490000|2022-03-15 09:28:10|3852.74|3852.74|3853.05|3853.05|3853.05|3853.05|3852.43|3852.43|0
1647336500000|2022-03-15 09:28:20|3852.74|3852.74|3852.74|3852.74|3852.74|3852.74|3852.74|3852.74|0
1647336510000|2022-03-15 09:28:30|3852.56|3852.56|3852.25|3852.25|3852.56|3852.56|3852.25|3852.25|0
1647336520000|2022-03-15 09:28:40|3852.21|3852.21|3852.21|3852.21|3852.21|3852.21|3852.21|3852.21|0
1647336530000|2022-03-15 09:28:50|3852.08|3852.08|3851.79|3851.79|3852.08|3852.08|3851.79|3851.79|0
1647336550000|2022-03-15 09:29:10|3850.54|3850.54|3850.52|3850.52|3850.54|3850.54|3849.26|3849.26|0
1647336560000|2022-03-15 09:29:20|3850.48|3850.48|3849.84|3849.84|3850.48|3850.48|3849.84|3849.84|0
1647336570000|2022-03-15 09:29:30|3849.79|3849.79|3850.26|3850.26|3850.26|3850.26|3849.79|3849.79|0
1647336580000|2022-03-15 09:29:40|3849.95|3849.95|3850.41|3850.41|3850.41|3850.41|3849.95|3849.95|0
1647336590000|2022-03-15 09:29:50|3850.1|3850.1|3850.04|3850.04|3850.1|3850.1|3849.64|3849.64|0
1647336600000|2022-03-15 09:30:00|3849.76|3849.76|3849.76|3849.76|3849.76|3849.76|3849.76|3849.76|0
1647336610000|2022-03-15 09:30:10|3849.72|3849.72|3849.72|3849.72|3849.72|3849.72|3849.72|3849.72|0
1647336640000|2022-03-15 09:30:40|3849.68|3849.68|3849.68|3849.68|3849.68|3849.68|3849.68|3849.68|0
1647336650000|2022-03-15 09:30:50|3850.3|3850.3|3849.64|3849.64|3850.3|3850.3|3849.64|3849.64|0
1647336660000|2022-03-15 09:31:00|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|0
1647336670000|2022-03-15 09:31:10|3849.55|3849.55|3850.55|3850.55|3850.59|3850.59|3849.55|3849.55|0
1647336680000|2022-03-15 09:31:20|3850.43|3850.43|3850.5|3850.5|3850.5|3850.5|3850.39|3850.39|0
1647336700000|2022-03-15 09:31:40|3850.55|3850.55|3850.2|3850.2|3850.55|3850.55|3850.11|3850.11|0
1647336710000|2022-03-15 09:31:50|3850.16|3850.16|3851.05|3851.05|3851.05|3851.05|3850.12|3850.12|0
1647336720000|2022-03-15 09:32:00|3849.81|3849.81|3850.19|3850.19|3850.28|3850.28|3849.5|3849.5|0
1647336730000|2022-03-15 09:32:10|3850.31|3850.31|3849.69|3849.69|3850.31|3850.31|3849.69|3849.69|0
1647336740000|2022-03-15 09:32:20|3849.73|3849.73|3849.73|3849.73|3849.73|3849.73|3849.73|3849.73|0
1647336750000|2022-03-15 09:32:30|3849.81|3849.81|3849.58|3849.58|3849.85|3849.85|3849.54|3849.54|0
1647336760000|2022-03-15 09:32:40|3849.54|3849.54|3849.31|3849.31|3849.62|3849.62|3849|3849|0
1647336770000|2022-03-15 09:32:50|3849.27|3849.27|3849.27|3849.27|3849.27|3849.27|3849.27|3849.27|0
1647336780000|2022-03-15 09:33:00|3849.23|3849.23|3848.19|3848.19|3849.23|3849.23|3848.14|3848.14|0
1647336790000|2022-03-15 09:33:10|3848.09|3848.09|3847.91|3847.91|3848.09|3848.09|3847.91|3847.91|0
1647336800000|2022-03-15 09:33:20|3847.95|3847.95|3847.71|3847.71|3847.95|3847.95|3847.71|3847.71|0
1647336810000|2022-03-15 09:33:30|3847|3847|3847|3847|3847|3847|3847|3847|0
1647336820000|2022-03-15 09:33:40|3846.06|3846.06|3845.89|3845.89|3846.06|3846.06|3845.89|3845.89|0
1647336830000|2022-03-15 09:33:50|3846.01|3846.01|3846.01|3846.01|3846.01|3846.01|3846.01|3846.01|0
1647336840000|2022-03-15 09:34:00|3845.55|3845.55|3846.44|3846.44|3846.44|3846.44|3845.36|3845.36|0
1647336850000|2022-03-15 09:34:10|3846.75|3846.75|3846.85|3846.85|3846.85|3846.85|3846.75|3846.75|0
1647336860000|2022-03-15 09:34:20|3846.73|3846.73|3846.88|3846.88|3847.04|3847.04|3846.57|3846.57|0
1647336870000|2022-03-15 09:34:30|3847.5|3847.5|3847.81|3847.81|3847.81|3847.81|3847.5|3847.5|0
1647336880000|2022-03-15 09:34:40|3847.87|3847.87|3848.24|3848.24|3848.24|3848.24|3847.87|3847.87|0
1647336890000|2022-03-15 09:34:50|3848.52|3848.52|3846.19|3846.19|3848.52|3848.52|3846.19|3846.19|0
1647336920000|2022-03-15 09:35:20|3845.88|3845.88|3846.19|3846.19|3846.19|3846.19|3845.26|3845.26|0
1647336930000|2022-03-15 09:35:30|3846.01|3846.01|3846.01|3846.01|3846.01|3846.01|3846.01|3846.01|0
1647336950000|2022-03-15 09:35:50|3845.89|3845.89|3845.79|3845.79|3845.89|3845.89|3845.61|3845.61|0
1647336960000|2022-03-15 09:36:00|3845.89|3845.89|3845.89|3845.89|3845.89|3845.89|3845.89|3845.89|0
1647336970000|2022-03-15 09:36:10|3845.84|3845.84|3845.84|3845.84|3845.84|3845.84|3845.84|3845.84|0
1647336980000|2022-03-15 09:36:20|3845.89|3845.89|3845.89|3845.89|3845.89|3845.89|3845.89|3845.89|0
1647337000000|2022-03-15 09:36:40|3845.77|3845.77|3845.09|3845.09|3845.77|3845.77|3845.09|3845.09|0
1647337010000|2022-03-15 09:36:50|3844.46|3844.46|3844.36|3844.36|3844.46|3844.46|3844.16|3844.16|0
1647337020000|2022-03-15 09:37:00|3844.48|3844.48|3845.21|3845.21|3845.21|3845.21|3843.92|3843.92|0
1647337030000|2022-03-15 09:37:10|3845.17|3845.17|3845.05|3845.05|3845.17|3845.17|3845.01|3845.01|0
1647337040000|2022-03-15 09:37:20|3845.1|3845.1|3845.01|3845.01|3845.1|3845.1|3845.01|3845.01|0
1647337050000|2022-03-15 09:37:30|3844.7|3844.7|3845.63|3845.63|3845.63|3845.63|3844.7|3844.7|0
1647337060000|2022-03-15 09:37:40|3845.94|3845.94|3845.94|3845.94|3845.94|3845.94|3845.94|3845.94|0
1647337080000|2022-03-15 09:38:00|3844.08|3844.08|3844.7|3844.7|3844.7|3844.7|3843.15|3843.15|0
1647337090000|2022-03-15 09:38:10|3844.58|3844.58|3844.52|3844.52|3844.58|3844.58|3844.52|3844.52|0
1647337100000|2022-03-15 09:38:20|3844.48|3844.48|3844.25|3844.25|3844.48|3844.48|3844.25|3844.25|0
1647337110000|2022-03-15 09:38:30|3844.3|3844.3|3844.14|3844.14|3844.3|3844.3|3844.1|3844.1|0
1647337120000|2022-03-15 09:38:40|3843.9|3843.9|3844.19|3844.19|3845.28|3845.28|3843.88|3843.88|0
1647337130000|2022-03-15 09:38:50|3844.15|3844.15|3845.17|3845.17|3845.17|3845.17|3844.15|3844.15|0
1647337140000|2022-03-15 09:39:00|3844.86|3844.86|3845.98|3845.98|3845.98|3845.98|3844.86|3844.86|0
1647337150000|2022-03-15 09:39:10|3846.16|3846.16|3846.16|3846.16|3846.16|3846.16|3846.16|3846.16|0
1647337160000|2022-03-15 09:39:20|3845.23|3845.23|3846.22|3846.22|3846.34|3846.34|3845.07|3845.07|0
1647337170000|2022-03-15 09:39:30|3846.24|3846.24|3846.89|3846.89|3846.89|3846.89|3846.24|3846.24|0
1647337200000|2022-03-15 09:40:00|3846.58|3846.58|3846.58|3846.58|3846.58|3846.58|3846.58|3846.58|0
1647337210000|2022-03-15 09:40:10|3846.48|3846.48|3848.46|3848.46|3848.46|3848.46|3846.08|3846.08|0
1647337220000|2022-03-15 09:40:20|3848.5|3848.5|3852.89|3852.89|3852.89|3852.89|3848.5|3848.5|0
1647337230000|2022-03-15 09:40:30|3851.99|3851.99|3852.43|3852.43|3852.43|3852.43|3851.73|3851.73|0
1647337240000|2022-03-15 09:40:40|3852.25|3852.25|3851.63|3851.63|3852.29|3852.29|3850.86|3850.86|0
1647337250000|2022-03-15 09:40:50|3850.61|3850.61|3851.54|3851.54|3851.54|3851.54|3850.61|3850.61|0
1647337260000|2022-03-15 09:41:00|3851.07|3851.07|3851.68|3851.68|3851.84|3851.84|3851.07|3851.07|0
1647337270000|2022-03-15 09:41:10|3850.55|3850.55|3850.9|3850.9|3851.21|3851.21|3850.16|3850.16|0
1647337280000|2022-03-15 09:41:20|3850.27|3850.27|3850.27|3850.27|3850.27|3850.27|3850.27|3850.27|0
1647337290000|2022-03-15 09:41:30|3850.59|3850.59|3850.59|3850.59|3850.59|3850.59|3850.59|3850.59|0
1647337310000|2022-03-15 09:41:50|3850.41|3850.41|3851.71|3851.71|3851.71|3851.71|3850.41|3850.41|0
1647337320000|2022-03-15 09:42:00|3851.89|3851.89|3851.73|3851.73|3852.04|3852.04|3851.58|3851.58|0
1647337330000|2022-03-15 09:42:10|3851.55|3851.55|3851.55|3851.55|3851.55|3851.55|3851.55|3851.55|0
1647337340000|2022-03-15 09:42:20|3852.48|3852.48|3851.55|3851.55|3852.48|3852.48|3851.55|3851.55|0
1647337350000|2022-03-15 09:42:30|3851.39|3851.39|3851.85|3851.85|3851.85|3851.85|3851.39|3851.39|0
1647337360000|2022-03-15 09:42:40|3851.7|3851.7|3854.18|3854.18|3854.18|3854.18|3851.7|3851.7|0
1647337370000|2022-03-15 09:42:50|3854.33|3854.33|3854.49|3854.49|3854.95|3854.95|3854.18|3854.18|0
1647337380000|2022-03-15 09:43:00|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|0
1647337390000|2022-03-15 09:43:10|3854.18|3854.18|3853.25|3853.25|3854.18|3854.18|3853.25|3853.25|0
1647337400000|2022-03-15 09:43:20|3853.1|3853.1|3853.1|3853.1|3853.1|3853.1|3853.1|3853.1|0
1647337420000|2022-03-15 09:43:40|3852.94|3852.94|3852.26|3852.26|3852.94|3852.94|3851.86|3851.86|0
1647337430000|2022-03-15 09:43:50|3852.11|3852.11|3851.64|3851.64|3852.11|3852.11|3851.64|3851.64|0
1647337440000|2022-03-15 09:44:00|3851.33|3851.33|3851.35|3851.35|3851.35|3851.35|3851.33|3851.33|0
1647337450000|2022-03-15 09:44:10|3851.47|3851.47|3851.47|3851.47|3852.41|3852.41|3851.47|3851.47|0
1647337460000|2022-03-15 09:44:20|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|0
1647337470000|2022-03-15 09:44:30|3852.17|3852.17|3855.36|3855.36|3855.36|3855.36|3852.17|3852.17|0
1647337480000|2022-03-15 09:44:40|3855.67|3855.67|3855.36|3855.36|3855.67|3855.67|3855.05|3855.05|0
1647337490000|2022-03-15 09:44:50|3855.44|3855.44|3855.79|3855.79|3855.94|3855.94|3855.44|3855.44|0
1647337500000|2022-03-15 09:45:00|3855.94|3855.94|3854.86|3854.86|3855.94|3855.94|3854.07|3854.07|0
1647337510000|2022-03-15 09:45:10|3854.91|3854.91|3854.45|3854.45|3854.91|3854.91|3854.45|3854.45|0
1647337520000|2022-03-15 09:45:20|3854.49|3854.49|3854.49|3854.49|3854.49|3854.49|3854.49|3854.49|0
1647337530000|2022-03-15 09:45:30|3852.94|3852.94|3852.94|3852.94|3853.09|3853.09|3852.94|3852.94|0
1647337540000|2022-03-15 09:45:40|3853.21|3853.21|3854.47|3854.47|3854.47|3854.47|3853.21|3853.21|0
1647337550000|2022-03-15 09:45:50|3854.53|3854.53|3854.92|3854.92|3854.92|3854.92|3854.53|3854.53|0
1647337560000|2022-03-15 09:46:00|3854.3|3854.3|3853.89|3853.89|3854.3|3854.3|3853.89|3853.89|0
1647337570000|2022-03-15 09:46:10|3853.95|3853.95|3854.01|3854.01|3854.01|3854.01|3853.95|3853.95|0
1647337580000|2022-03-15 09:46:20|3853.08|3853.08|3852.31|3852.31|3853.39|3853.39|3852.31|3852.31|0
1647337590000|2022-03-15 09:46:30|3852.12|3852.12|3850.97|3850.97|3852.12|3852.12|3850.86|3850.86|0
1647337600000|2022-03-15 09:46:40|3852.22|3852.22|3852.28|3852.28|3852.28|3852.28|3852.22|3852.22|0
1647337620000|2022-03-15 09:47:00|3851.34|3851.34|3852.59|3852.59|3852.59|3852.59|3851.34|3851.34|0
1647337640000|2022-03-15 09:47:20|3852.43|3852.43|3850.41|3850.41|3852.43|3852.43|3850.41|3850.41|0
1647337650000|2022-03-15 09:47:30|3850.39|3850.39|3850.39|3850.39|3850.39|3850.39|3850.39|3850.39|0
1647337660000|2022-03-15 09:47:40|3850.7|3850.7|3850.7|3850.7|3850.7|3850.7|3850.7|3850.7|0
1647337680000|2022-03-15 09:48:00|3851.32|3851.32|3851.04|3851.04|3851.32|3851.32|3851.04|3851.04|0
1647337690000|2022-03-15 09:48:10|3849.89|3849.89|3849.63|3849.63|3850.25|3850.25|3849.63|3849.63|0
1647337700000|2022-03-15 09:48:20|3849.32|3849.32|3850.17|3850.17|3850.17|3850.17|3849.32|3849.32|0
1647337710000|2022-03-15 09:48:30|3849.99|3849.99|3849.49|3849.49|3849.99|3849.99|3849.49|3849.49|0
1647337720000|2022-03-15 09:48:40|3849.68|3849.68|3849.68|3849.68|3849.68|3849.68|3849.68|3849.68|0
1647337730000|2022-03-15 09:48:50|3849.85|3849.85|3849.95|3849.95|3849.95|3849.95|3849.85|3849.85|0
1647337740000|2022-03-15 09:49:00|3849.83|3849.83|3849.52|3849.52|3849.83|3849.83|3849.52|3849.52|0
1647337750000|2022-03-15 09:49:10|3849.21|3849.21|3848.9|3848.9|3849.21|3849.21|3848.9|3848.9|0
1647337760000|2022-03-15 09:49:20|3848.98|3848.98|3848.98|3848.98|3848.98|3848.98|3848.98|3848.98|0
1647337770000|2022-03-15 09:49:30|3849.29|3849.29|3849.92|3849.92|3849.92|3849.92|3849.29|3849.29|0
1647337780000|2022-03-15 09:49:40|3850.23|3850.23|3850.53|3850.53|3850.53|3850.53|3850.23|3850.23|0
1647337790000|2022-03-15 09:49:50|3850.72|3850.72|3850.81|3850.81|3850.81|3850.81|3850.72|3850.72|0
1647337800000|2022-03-15 09:50:00|3850.99|3850.99|3850.59|3850.59|3850.99|3850.99|3850.59|3850.59|0
1647337810000|2022-03-15 09:50:10|3850.54|3850.54|3850.38|3850.38|3850.54|3850.54|3850.38|3850.38|0
1647337820000|2022-03-15 09:50:20|3850.44|3850.44|3849.82|3849.82|3850.44|3850.44|3849.82|3849.82|0
1647337830000|2022-03-15 09:50:30|3850.44|3850.44|3850.75|3850.75|3850.75|3850.75|3850.44|3850.44|0
1647337840000|2022-03-15 09:50:40|3851.38|3851.38|3851.38|3851.38|3851.38|3851.38|3851.38|3851.38|0
1647337850000|2022-03-15 09:50:50|3851.5|3851.5|3851.47|3851.47|3851.5|3851.5|3851.35|3851.35|0
1647337860000|2022-03-15 09:51:00|3851.29|3851.29|3850.92|3850.92|3851.29|3851.29|3850.3|3850.3|0
1647337870000|2022-03-15 09:51:10|3851.04|3851.04|3851.04|3851.04|3851.04|3851.04|3851.04|3851.04|0
1647337880000|2022-03-15 09:51:20|3851.79|3851.79|3851.32|3851.32|3851.79|3851.79|3851.32|3851.32|0
1647337890000|2022-03-15 09:51:30|3851.2|3851.2|3851.2|3851.2|3851.2|3851.2|3851.2|3851.2|0
1647337900000|2022-03-15 09:51:40|3851.12|3851.12|3851|3851|3851.12|3851.12|3851|3851|0
1647337910000|2022-03-15 09:51:50|3851.09|3851.09|3851.41|3851.41|3851.41|3851.41|3851.09|3851.09|0
1647337920000|2022-03-15 09:52:00|3850.78|3850.78|3850.78|3850.78|3850.78|3850.78|3850.78|3850.78|0
1647337930000|2022-03-15 09:52:10|3851.4|3851.4|3851.4|3851.4|3851.4|3851.4|3851.4|3851.4|0
1647337940000|2022-03-15 09:52:20|3851.59|3851.59|3850.48|3850.48|3851.59|3851.59|3850.48|3850.48|0
1647337950000|2022-03-15 09:52:30|3850.6|3850.6|3850.44|3850.44|3850.6|3850.6|3850.44|3850.44|0
1647337970000|2022-03-15 09:52:50|3849.82|3849.82|3850.29|3850.29|3850.29|3850.29|3849.82|3849.82|0
1647337980000|2022-03-15 09:53:00|3850.13|3850.13|3850.13|3850.13|3850.13|3850.13|3850.13|3850.13|0
1647337990000|2022-03-15 09:53:10|3850.91|3850.91|3850.91|3850.91|3850.91|3850.91|3850.91|3850.91|0
1647338010000|2022-03-15 09:53:30|3851.53|3851.53|3851.53|3851.53|3851.53|3851.53|3851.53|3851.53|0
1647338040000|2022-03-15 09:54:00|3851.55|3851.55|3852.13|3852.13|3852.13|3852.13|3851.02|3851.02|0
1647338050000|2022-03-15 09:54:10|3851.5|3851.5|3851.75|3851.75|3851.75|3851.75|3851.01|3851.01|0
1647338060000|2022-03-15 09:54:20|3851.44|3851.44|3851.44|3851.44|3851.44|3851.44|3851.44|3851.44|0
1647338090000|2022-03-15 09:54:50|3852.06|3852.06|3852.45|3852.45|3852.45|3852.45|3852.06|3852.06|0
1647338100000|2022-03-15 09:55:00|3852.92|3852.92|3853.23|3853.23|3853.23|3853.23|3852.92|3852.92|0
1647338110000|2022-03-15 09:55:10|3852.92|3852.92|3852.66|3852.66|3852.92|3852.92|3852.61|3852.61|0
1647338130000|2022-03-15 09:55:30|3852.55|3852.55|3852.82|3852.82|3852.86|3852.86|3852.55|3852.55|0
1647338140000|2022-03-15 09:55:40|3852.72|3852.72|3850.77|3850.77|3852.72|3852.72|3850.46|3850.46|0
1647338150000|2022-03-15 09:55:50|3851.08|3851.08|3851.08|3851.08|3851.08|3851.08|3851.08|3851.08|0
1647338160000|2022-03-15 09:56:00|3850.77|3850.77|3851.3|3851.3|3851.3|3851.3|3850.77|3850.77|0
1647338170000|2022-03-15 09:56:10|3850.99|3850.99|3851.19|3851.19|3851.35|3851.35|3850.99|3850.99|0
1647338180000|2022-03-15 09:56:20|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|0
1647338190000|2022-03-15 09:56:30|3851.43|3851.43|3851.43|3851.43|3851.43|3851.43|3851.43|3851.43|0
1647338200000|2022-03-15 09:56:40|3851.52|3851.52|3851.55|3851.55|3851.55|3851.55|3851.52|3851.52|0
1647338210000|2022-03-15 09:56:50|3851.73|3851.73|3851.73|3851.73|3851.73|3851.73|3851.73|3851.73|0
1647338220000|2022-03-15 09:57:00|3851.11|3851.11|3851.11|3851.11|3851.11|3851.11|3851.11|3851.11|0
1647338230000|2022-03-15 09:57:10|3850.96|3850.96|3851.11|3851.11|3851.26|3851.26|3850.96|3850.96|0
1647338240000|2022-03-15 09:57:20|3850.92|3850.92|3851.24|3851.24|3851.24|3851.24|3850.52|3850.52|0
1647338250000|2022-03-15 09:57:30|3851.05|3851.05|3851.05|3851.05|3851.05|3851.05|3850.74|3850.74|0
1647338260000|2022-03-15 09:57:40|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|0
1647338270000|2022-03-15 09:57:50|3850.5|3850.5|3850.5|3850.5|3850.5|3850.5|3850.5|3850.5|0
1647338280000|2022-03-15 09:58:00|3850.19|3850.19|3849.57|3849.57|3850.19|3850.19|3849.57|3849.57|0
1647338290000|2022-03-15 09:58:10|3849.9|3849.9|3851.76|3851.76|3851.85|3851.85|3849.9|3849.9|0
1647338300000|2022-03-15 09:58:20|3852.07|3852.07|3852.38|3852.38|3852.38|3852.38|3852.07|3852.07|0
1647338330000|2022-03-15 09:58:50|3852.57|3852.57|3852.09|3852.09|3853.09|3853.09|3852.09|3852.09|0
1647338340000|2022-03-15 09:59:00|3851.97|3851.97|3852.4|3852.4|3852.4|3852.4|3851.97|3851.97|0
1647338350000|2022-03-15 09:59:10|3852.21|3852.21|3852.12|3852.12|3852.21|3852.21|3852.12|3852.12|0
1647338360000|2022-03-15 09:59:20|3851.81|3851.81|3852.21|3852.21|3852.21|3852.21|3851.81|3851.81|0
1647338370000|2022-03-15 09:59:30|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|0
1647338390000|2022-03-15 09:59:50|3851.55|3851.55|3851.24|3851.24|3851.55|3851.55|3851.24|3851.24|0
1647338400000|2022-03-15 10:00:00|3851.08|3851.08|3850.65|3850.65|3851.08|3851.08|3850.65|3850.65|0
1647338410000|2022-03-15 10:00:10|3850.76|3850.76|3850.3|3850.3|3850.76|3850.76|3850.3|3850.3|0
1647338420000|2022-03-15 10:00:20|3850.21|3850.21|3850.45|3850.45|3850.52|3850.52|3850.21|3850.21|0
1647338430000|2022-03-15 10:00:30|3850.76|3850.76|3850.76|3850.76|3851.56|3851.56|3850.76|3850.76|0
1647338440000|2022-03-15 10:00:40|3850.91|3850.91|3850.29|3850.29|3850.91|3850.91|3850.29|3850.29|0
1647338450000|2022-03-15 10:00:50|3850.44|3850.44|3850.91|3850.91|3850.91|3850.91|3850.44|3850.44|0
1647338460000|2022-03-15 10:01:00|3850.6|3850.6|3850.85|3850.85|3851.01|3851.01|3850.08|3850.08|0
1647338470000|2022-03-15 10:01:10|3850.76|3850.76|3850.76|3850.76|3850.76|3850.76|3850.45|3850.45|0
1647338480000|2022-03-15 10:01:20|3850.45|3850.45|3849.78|3849.78|3850.45|3850.45|3849.59|3849.59|0
1647338490000|2022-03-15 10:01:30|3849.7|3849.7|3849.77|3849.77|3850.24|3850.24|3849.7|3849.7|0
1647338500000|2022-03-15 10:01:40|3849.73|3849.73|3849.73|3849.73|3849.73|3849.73|3849.73|3849.73|0
1647338510000|2022-03-15 10:01:50|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|0
1647338520000|2022-03-15 10:02:00|3849.5|3849.5|3849.5|3849.5|3849.5|3849.5|3849.5|3849.5|0
1647338530000|2022-03-15 10:02:10|3849.68|3849.68|3850.17|3850.17|3850.17|3850.17|3849.68|3849.68|0
1647338540000|2022-03-15 10:02:20|3850.07|3850.07|3850.38|3850.38|3850.54|3850.54|3850.07|3850.07|0
1647338550000|2022-03-15 10:02:30|3850.69|3850.69|3850.86|3850.86|3851.03|3851.03|3850.69|3850.69|0
1647338560000|2022-03-15 10:02:40|3851.02|3851.02|3851.35|3851.35|3851.5|3851.5|3851.02|3851.02|0
1647338570000|2022-03-15 10:02:50|3851.66|3851.66|3851.75|3851.75|3851.84|3851.84|3851.66|3851.66|0
1647338580000|2022-03-15 10:03:00|3851.44|3851.44|3851.44|3851.44|3851.44|3851.44|3851.44|3851.44|0
1647338590000|2022-03-15 10:03:10|3851.75|3851.75|3850.51|3850.51|3851.75|3851.75|3850.51|3850.51|0
1647338600000|2022-03-15 10:03:20|3850.41|3850.41|3850.33|3850.33|3850.41|3850.41|3850.33|3850.33|0
1647338610000|2022-03-15 10:03:30|3850.37|3850.37|3850.37|3850.37|3850.37|3850.37|3850.37|3850.37|0
1647338620000|2022-03-15 10:03:40|3850.3|3850.3|3850.89|3850.89|3850.89|3850.89|3850.27|3850.27|0
1647338630000|2022-03-15 10:03:50|3851.04|3851.04|3849.74|3849.74|3851.04|3851.04|3849.74|3849.74|0
1647338640000|2022-03-15 10:04:00|3849.93|3849.93|3848.84|3848.84|3849.93|3849.93|3848.84|3848.84|0
1647338650000|2022-03-15 10:04:10|3848.69|3848.69|3848.73|3848.73|3848.73|3848.73|3848.69|3848.69|0
1647338660000|2022-03-15 10:04:20|3848.77|3848.77|3848.77|3848.77|3848.77|3848.77|3848.77|3848.77|0
1647338670000|2022-03-15 10:04:30|3848.86|3848.86|3848.86|3848.86|3848.86|3848.86|3848.86|3848.86|0
1647338680000|2022-03-15 10:04:40|3849.02|3849.02|3849.33|3849.33|3849.33|3849.33|3849.02|3849.02|0
1647338690000|2022-03-15 10:04:50|3849.24|3849.24|3849.24|3849.24|3849.24|3849.24|3849.24|3849.24|0
1647338700000|2022-03-15 10:05:00|3849.43|3849.43|3850.36|3850.36|3850.36|3850.36|3849.43|3849.43|0
1647338720000|2022-03-15 10:05:20|3850.05|3850.05|3850.67|3850.67|3850.67|3850.67|3850.05|3850.05|0
1647338730000|2022-03-15 10:05:30|3850.76|3850.76|3851.48|3851.48|3851.48|3851.48|3850.76|3850.76|0
1647338740000|2022-03-15 10:05:40|3851.16|3851.16|3850.94|3850.94|3851.55|3851.55|3850.94|3850.94|0
1647338750000|2022-03-15 10:05:50|3851.56|3851.56|3851.87|3851.87|3851.87|3851.87|3851.56|3851.56|0
1647338760000|2022-03-15 10:06:00|3851.71|3851.71|3851.51|3851.51|3851.71|3851.71|3851.48|3851.48|0
1647338770000|2022-03-15 10:06:10|3852.13|3852.13|3852.71|3852.71|3852.75|3852.75|3852.13|3852.13|0
1647338780000|2022-03-15 10:06:20|3852.25|3852.25|3850.7|3850.7|3852.25|3852.25|3850.7|3850.7|0
1647338790000|2022-03-15 10:06:30|3850|3850|3850|3850|3850|3850|3850|3850|0
1647338800000|2022-03-15 10:06:40|3850.08|3850.08|3850.08|3850.08|3850.08|3850.08|3850.08|3850.08|0
1647338810000|2022-03-15 10:06:50|3849.62|3849.62|3849.58|3849.58|3849.62|3849.62|3849.58|3849.58|0
1647338820000|2022-03-15 10:07:00|3849.39|3849.39|3849.31|3849.31|3849.39|3849.39|3849.31|3849.31|0
1647338830000|2022-03-15 10:07:10|3849|3849|3848.69|3848.69|3849|3849|3848.69|3848.69|0
1647338840000|2022-03-15 10:07:20|3849|3849|3849.62|3849.62|3849.62|3849.62|3849|3849|0
1647338850000|2022-03-15 10:07:30|3849.44|3849.44|3849.9|3849.9|3849.9|3849.9|3849.44|3849.44|0
1647338860000|2022-03-15 10:07:40|3849.8|3849.8|3849.49|3849.49|3849.8|3849.8|3849.49|3849.49|0
1647338870000|2022-03-15 10:07:50|3849.68|3849.68|3849.53|3849.53|3849.68|3849.68|3849.53|3849.53|0
1647338880000|2022-03-15 10:08:00|3849.23|3849.23|3848.87|3848.87|3849.85|3849.85|3848.87|3848.87|0
1647338890000|2022-03-15 10:08:10|3848.69|3848.69|3848.75|3848.75|3848.75|3848.75|3848.63|3848.63|0
1647338900000|2022-03-15 10:08:20|3848.44|3848.44|3848.63|3848.63|3848.68|3848.68|3848.44|3848.44|0
1647338920000|2022-03-15 10:08:40|3848.69|3848.69|3849.62|3849.62|3849.62|3849.62|3848.69|3848.69|0
1647338930000|2022-03-15 10:08:50|3849.66|3849.66|3850.28|3850.28|3850.28|3850.28|3849.66|3849.66|0
1647338940000|2022-03-15 10:09:00|3850.59|3850.59|3850.59|3850.59|3850.59|3850.59|3849.97|3849.97|0
1647338950000|2022-03-15 10:09:10|3850.87|3850.87|3851.18|3851.18|3851.18|3851.18|3850.87|3850.87|0
1647338960000|2022-03-15 10:09:20|3851.09|3851.09|3851.37|3851.37|3851.65|3851.65|3851.09|3851.09|0
1647338970000|2022-03-15 10:09:30|3851.28|3851.28|3851.28|3851.28|3851.28|3851.28|3851.28|3851.28|0
1647338990000|2022-03-15 10:09:50|3851.59|3851.59|3851.31|3851.31|3851.77|3851.77|3851.31|3851.31|0
1647339020000|2022-03-15 10:10:20|3850.38|3850.38|3850.43|3850.43|3850.43|3850.43|3850.38|3850.38|0
1647339030000|2022-03-15 10:10:30|3850.12|3850.12|3850.24|3850.24|3850.24|3850.24|3850.12|3850.12|0
1647339040000|2022-03-15 10:10:40|3850.55|3850.55|3850.98|3850.98|3850.98|3850.98|3850.55|3850.55|0
1647339050000|2022-03-15 10:10:50|3851.1|3851.1|3851.16|3851.16|3851.16|3851.16|3850.79|3850.79|0
1647339060000|2022-03-15 10:11:00|3851.19|3851.19|3850.37|3850.37|3851.19|3851.19|3850.37|3850.37|0
1647339070000|2022-03-15 10:11:10|3849.75|3849.75|3849.32|3849.32|3849.75|3849.75|3849.32|3849.32|0
1647339080000|2022-03-15 10:11:20|3849.23|3849.23|3849.54|3849.54|3849.54|3849.54|3849.13|3849.13|0
1647339090000|2022-03-15 10:11:30|3849.23|3849.23|3849.57|3849.57|3849.88|3849.88|3849.23|3849.23|0
1647339100000|2022-03-15 10:11:40|3849.26|3849.26|3849.28|3849.28|3849.38|3849.38|3849.26|3849.26|0
1647339110000|2022-03-15 10:11:50|3849.19|3849.19|3849.19|3849.19|3849.19|3849.19|3849.19|3849.19|0
1647339120000|2022-03-15 10:12:00|3849.81|3849.81|3850.33|3850.33|3850.42|3850.42|3849.81|3849.81|0
1647339140000|2022-03-15 10:12:20|3850.64|3850.64|3851.17|3851.17|3851.19|3851.19|3850.64|3850.64|0
1647339150000|2022-03-15 10:12:30|3850.86|3850.86|3851.79|3851.79|3851.79|3851.79|3850.86|3850.86|0
1647339160000|2022-03-15 10:12:40|3851.89|3851.89|3851.89|3851.89|3851.89|3851.89|3851.89|3851.89|0
1647339170000|2022-03-15 10:12:50|3851.93|3851.93|3852.38|3852.38|3852.38|3852.38|3851.93|3851.93|0
1647339180000|2022-03-15 10:13:00|3853.01|3853.01|3853.47|3853.47|3853.47|3853.47|3852.85|3852.85|0
1647339190000|2022-03-15 10:13:10|3853.63|3853.63|3853.73|3853.73|3853.73|3853.73|3853.63|3853.63|0
1647339200000|2022-03-15 10:13:20|3853.42|3853.42|3853.42|3853.42|3853.42|3853.42|3853.42|3853.42|0
1647339210000|2022-03-15 10:13:30|3853.51|3853.51|3854|3854|3854|3854|3853.51|3853.51|0
1647339220000|2022-03-15 10:13:40|3854.19|3854.19|3855.09|3855.09|3855.09|3855.09|3853.85|3853.85|0
1647339230000|2022-03-15 10:13:50|3854.47|3854.47|3854.47|3854.47|3854.47|3854.47|3854.47|3854.47|0
1647339240000|2022-03-15 10:14:00|3854.78|3854.78|3854.78|3854.78|3854.78|3854.78|3854.78|3854.78|0
1647339250000|2022-03-15 10:14:10|3855.09|3855.09|3855.83|3855.83|3855.83|3855.83|3855.09|3855.09|0
1647339260000|2022-03-15 10:14:20|3855.89|3855.89|3855.89|3855.89|3855.89|3855.89|3855.89|3855.89|0
1647339270000|2022-03-15 10:14:30|3855.88|3855.88|3855.63|3855.63|3855.88|3855.88|3855.2|3855.2|0
1647339280000|2022-03-15 10:14:40|3855.75|3855.75|3855.69|3855.69|3856.31|3856.31|3855.69|3855.69|0
1647339290000|2022-03-15 10:14:50|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|0
1647339300000|2022-03-15 10:15:00|3855.57|3855.57|3855.82|3855.82|3856.19|3856.19|3855.57|3855.57|0
1647339310000|2022-03-15 10:15:10|3856.75|3856.75|3856.6|3856.6|3856.75|3856.75|3856.6|3856.6|0
1647339320000|2022-03-15 10:15:20|3856.29|3856.29|3856.07|3856.07|3856.29|3856.29|3856.07|3856.07|0
1647339330000|2022-03-15 10:15:30|3856.7|3856.7|3857.01|3857.01|3857.01|3857.01|3856.7|3856.7|0
1647339340000|2022-03-15 10:15:40|3857.32|3857.32|3858.31|3858.31|3858.31|3858.31|3857.32|3857.32|0
1647339350000|2022-03-15 10:15:50|3858.35|3858.35|3857.98|3857.98|3858.6|3858.6|3857.98|3857.98|0
1647339360000|2022-03-15 10:16:00|3857.36|3857.36|3856.18|3856.18|3857.36|3857.36|3856.12|3856.12|0
1647339370000|2022-03-15 10:16:10|3856.27|3856.27|3856.27|3856.27|3856.27|3856.27|3856.27|3856.27|0
1647339380000|2022-03-15 10:16:20|3856.89|3856.89|3856.89|3856.89|3856.89|3856.89|3856.89|3856.89|0
1647339400000|2022-03-15 10:16:40|3856.72|3856.72|3856.72|3856.72|3856.72|3856.72|3856.72|3856.72|0
1647339420000|2022-03-15 10:17:00|3856.63|3856.63|3855.66|3855.66|3856.63|3856.63|3855.66|3855.66|0
1647339430000|2022-03-15 10:17:10|3855.5|3855.5|3853.98|3853.98|3855.5|3855.5|3853.98|3853.98|0
1647339440000|2022-03-15 10:17:20|3853.86|3853.86|3853.53|3853.53|3853.86|3853.86|3853.53|3853.53|0
1647339450000|2022-03-15 10:17:30|3853.22|3853.22|3854.09|3854.09|3854.15|3854.15|3853.22|3853.22|0
1647339460000|2022-03-15 10:17:40|3853.78|3853.78|3853.54|3853.54|3853.78|3853.78|3853.54|3853.54|0
1647339470000|2022-03-15 10:17:50|3853.48|3853.48|3854.1|3854.1|3854.1|3854.1|3853.48|3853.48|0
1647339480000|2022-03-15 10:18:00|3854.26|3854.26|3853.33|3853.33|3854.26|3854.26|3853.33|3853.33|0
1647339490000|2022-03-15 10:18:10|3853.02|3853.02|3852.86|3852.86|3853.02|3853.02|3852.86|3852.86|0
1647339510000|2022-03-15 10:18:30|3852.55|3852.55|3853.44|3853.44|3853.48|3853.48|3852.55|3852.55|0
1647339520000|2022-03-15 10:18:40|3853.59|3853.59|3854.25|3854.25|3854.25|3854.25|3853.44|3853.44|0
1647339530000|2022-03-15 10:18:50|3854.34|3854.34|3854.34|3854.34|3854.34|3854.34|3854.34|3854.34|0
1647339550000|2022-03-15 10:19:10|3854.4|3854.4|3854.4|3854.4|3854.4|3854.4|3854.4|3854.4|0
1647339560000|2022-03-15 10:19:20|3854.49|3854.49|3854.49|3854.49|3854.49|3854.49|3854.49|3854.49|0
1647339570000|2022-03-15 10:19:30|3855.11|3855.11|3855.15|3855.15|3855.15|3855.15|3855.09|3855.09|0
1647339580000|2022-03-15 10:19:40|3855.17|3855.17|3855.17|3855.17|3855.17|3855.17|3855.17|3855.17|0
1647339590000|2022-03-15 10:19:50|3854.86|3854.86|3854.55|3854.55|3854.86|3854.86|3854.55|3854.55|0
1647339600000|2022-03-15 10:20:00|3854.37|3854.37|3854.58|3854.58|3854.58|3854.58|3854.18|3854.18|0
1647339610000|2022-03-15 10:20:10|3854.7|3854.7|3854.7|3854.7|3854.7|3854.7|3854.7|3854.7|0
1647339620000|2022-03-15 10:20:20|3855.32|3855.32|3855.32|3855.32|3855.32|3855.32|3855.32|3855.32|0
1647339630000|2022-03-15 10:20:30|3855.38|3855.38|3855.38|3855.38|3855.38|3855.38|3855.38|3855.38|0
1647339640000|2022-03-15 10:20:40|3855.32|3855.32|3855.32|3855.32|3855.32|3855.32|3855.32|3855.32|0
1647339650000|2022-03-15 10:20:50|3855.37|3855.37|3855.35|3855.35|3855.37|3855.37|3855.35|3855.35|0
1647339660000|2022-03-15 10:21:00|3854.89|3854.89|3854.58|3854.58|3854.89|3854.89|3854.58|3854.58|0
1647339690000|2022-03-15 10:21:30|3854.73|3854.73|3853.8|3853.8|3855.04|3855.04|3853.8|3853.8|0
1647339700000|2022-03-15 10:21:40|3853.61|3853.61|3853.52|3853.52|3853.61|3853.61|3853.52|3853.52|0
1647339710000|2022-03-15 10:21:50|3853.21|3853.21|3852.18|3852.18|3853.21|3853.21|3852.18|3852.18|0
1647339730000|2022-03-15 10:22:10|3852.34|3852.34|3854.9|3854.9|3854.9|3854.9|3852.34|3852.34|0
1647339740000|2022-03-15 10:22:20|3856.15|3856.15|3856.55|3856.55|3856.55|3856.55|3856.15|3856.15|0
1647339750000|2022-03-15 10:22:30|3855.93|3855.93|3855.62|3855.62|3855.93|3855.93|3855.62|3855.62|0
1647339760000|2022-03-15 10:22:40|3855.31|3855.31|3855.62|3855.62|3855.62|3855.62|3855.31|3855.31|0
1647339770000|2022-03-15 10:22:50|3855.74|3855.74|3854.49|3854.49|3855.74|3855.74|3854.49|3854.49|0
1647339780000|2022-03-15 10:23:00|3854.52|3854.52|3854.06|3854.06|3854.52|3854.52|3854.06|3854.06|0
1647339790000|2022-03-15 10:23:10|3853.74|3853.74|3853.56|3853.56|3853.84|3853.84|3853.56|3853.56|0
1647339800000|2022-03-15 10:23:20|3854.34|3854.34|3854.65|3854.65|3854.65|3854.65|3854.34|3854.34|0
1647339820000|2022-03-15 10:23:40|3854.74|3854.74|3854.59|3854.59|3854.74|3854.74|3854.59|3854.59|0
1647339830000|2022-03-15 10:23:50|3853.96|3853.96|3853.1|3853.1|3853.96|3853.96|3853.1|3853.1|0
1647339840000|2022-03-15 10:24:00|3853.73|3853.73|3853.69|3853.69|3853.73|3853.73|3853.63|3853.63|0
1647339850000|2022-03-15 10:24:10|3854|3854|3854.31|3854.31|3854.31|3854.31|3854|3854|0
1647339880000|2022-03-15 10:24:40|3853.07|3853.07|3853.07|3853.07|3853.07|3853.07|3853.07|3853.07|0
1647339900000|2022-03-15 10:25:00|3852.92|3852.92|3852.92|3852.92|3852.92|3852.92|3852.92|3852.92|0
1647339910000|2022-03-15 10:25:10|3853.53|3853.53|3853.22|3853.22|3853.53|3853.53|3853.22|3853.22|0
1647339920000|2022-03-15 10:25:20|3853.41|3853.41|3853.87|3853.87|3854.34|3854.34|3853.41|3853.41|0
1647339950000|2022-03-15 10:25:50|3853.25|3853.25|3853.25|3853.25|3853.25|3853.25|3853.25|3853.25|0
1647339980000|2022-03-15 10:26:20|3852.32|3852.32|3852.26|3852.26|3852.32|3852.32|3852.26|3852.26|0
1647339990000|2022-03-15 10:26:30|3852.72|3852.72|3852.87|3852.87|3853.18|3853.18|3852.72|3852.72|0
1647340010000|2022-03-15 10:26:50|3852.69|3852.69|3852.69|3852.69|3852.69|3852.69|3852.69|3852.69|0
1647340020000|2022-03-15 10:27:00|3852.38|3852.38|3852.7|3852.7|3852.7|3852.7|3852.38|3852.38|0
1647340030000|2022-03-15 10:27:10|3852.74|3852.74|3853.21|3853.21|3853.21|3853.21|3852.74|3852.74|0
1647340040000|2022-03-15 10:27:20|3853.12|3853.12|3853.12|3853.12|3853.74|3853.74|3853.12|3853.12|0
1647340050000|2022-03-15 10:27:30|3853.03|3853.03|3853.03|3853.03|3853.03|3853.03|3853.03|3853.03|0
1647340080000|2022-03-15 10:28:00|3853.28|3853.28|3853.43|3853.43|3853.43|3853.43|3853.28|3853.28|0
1647340090000|2022-03-15 10:28:10|3853.58|3853.58|3853.43|3853.43|3853.9|3853.9|3853.43|3853.43|0
1647340100000|2022-03-15 10:28:20|3853.28|3853.28|3853.28|3853.28|3853.28|3853.28|3853.28|3853.28|0
1647340120000|2022-03-15 10:28:40|3852.97|3852.97|3852.85|3852.85|3852.97|3852.97|3852.85|3852.85|0
1647340130000|2022-03-15 10:28:50|3852.07|3852.07|3851.78|3851.78|3852.07|3852.07|3851.69|3851.69|0
1647340140000|2022-03-15 10:29:00|3851.48|3851.48|3851.17|3851.17|3851.48|3851.48|3851.17|3851.17|0
1647340150000|2022-03-15 10:29:10|3851.32|3851.32|3851.32|3851.32|3851.32|3851.32|3851.32|3851.32|0
1647340160000|2022-03-15 10:29:20|3852.25|3852.25|3852.5|3852.5|3852.5|3852.5|3852.25|3852.25|0
1647340170000|2022-03-15 10:29:30|3852.8|3852.8|3851.32|3851.32|3852.96|3852.96|3851.32|3851.32|0
1647340180000|2022-03-15 10:29:40|3851.35|3851.35|3852.28|3852.28|3852.28|3852.28|3851.35|3851.35|0
1647340190000|2022-03-15 10:29:50|3852.12|3852.12|3851.35|3851.35|3852.12|3852.12|3851.35|3851.35|0
1647340200000|2022-03-15 10:30:00|3851.26|3851.26|3852.22|3852.22|3852.53|3852.53|3851.26|3851.26|0
1647340210000|2022-03-15 10:30:10|3852.26|3852.26|3852.26|3852.26|3852.26|3852.26|3852.17|3852.17|0
1647340240000|2022-03-15 10:30:40|3852.17|3852.17|3851.39|3851.39|3852.32|3852.32|3851.39|3851.39|0
1647340250000|2022-03-15 10:30:50|3851.7|3851.7|3852.26|3852.26|3852.26|3852.26|3851.7|3851.7|0
1647340260000|2022-03-15 10:31:00|3852.14|3852.14|3852.76|3852.76|3852.76|3852.76|3851.98|3851.98|0
1647340270000|2022-03-15 10:31:10|3852.85|3852.85|3852.85|3852.85|3852.85|3852.85|3852.85|3852.85|0
1647340280000|2022-03-15 10:31:20|3853.48|3853.48|3853.38|3853.38|3853.48|3853.48|3853.38|3853.38|0
1647340290000|2022-03-15 10:31:30|3853.29|3853.29|3853.2|3853.2|3853.29|3853.29|3853.2|3853.2|0
1647340310000|2022-03-15 10:31:50|3852.89|3852.89|3852.89|3852.89|3852.89|3852.89|3852.73|3852.73|0
1647340320000|2022-03-15 10:32:00|3853.14|3853.14|3853.14|3853.14|3853.14|3853.14|3853.14|3853.14|0
1647340330000|2022-03-15 10:32:10|3853.02|3853.02|3852.72|3852.72|3853.02|3853.02|3852.72|3852.72|0
1647340340000|2022-03-15 10:32:20|3852.78|3852.78|3852.78|3852.78|3853.09|3853.09|3852.78|3852.78|0
1647340370000|2022-03-15 10:32:50|3852.63|3852.63|3852.63|3852.63|3852.63|3852.63|3852.47|3852.47|0
1647340380000|2022-03-15 10:33:00|3852.46|3852.46|3853.08|3853.08|3853.08|3853.08|3852.46|3852.46|0
1647340390000|2022-03-15 10:33:10|3853|3853|3853|3853|3853|3853|3853|3853|0
1647340400000|2022-03-15 10:33:20|3854.39|3854.39|3854.01|3854.01|3854.39|3854.39|3854.01|3854.01|0
1647340420000|2022-03-15 10:33:40|3854.05|3854.05|3854.15|3854.15|3854.46|3854.46|3854.05|3854.05|0
1647340430000|2022-03-15 10:33:50|3854.3|3854.3|3854.3|3854.3|3854.3|3854.3|3854.3|3854.3|0
1647340440000|2022-03-15 10:34:00|3853.99|3853.99|3852.53|3852.53|3853.99|3853.99|3852.53|3852.53|0
1647340480000|2022-03-15 10:34:40|3852.99|3852.99|3853.51|3853.51|3853.51|3853.51|3852.99|3852.99|0
1647340490000|2022-03-15 10:34:50|3853.21|3853.21|3853.21|3853.21|3853.21|3853.21|3853.21|3853.21|0
1647340500000|2022-03-15 10:35:00|3852.58|3852.58|3852.86|3852.86|3852.86|3852.86|3852.58|3852.58|0
1647340510000|2022-03-15 10:35:10|3852.74|3852.74|3852.53|3852.53|3852.74|3852.74|3852.53|3852.53|0
1647340520000|2022-03-15 10:35:20|3852.38|3852.38|3852.38|3852.38|3852.38|3852.38|3852.38|3852.38|0
1647340530000|2022-03-15 10:35:30|3852.35|3852.35|3852.33|3852.33|3852.35|3852.35|3852.33|3852.33|0
1647340540000|2022-03-15 10:35:40|3852.64|3852.64|3852.74|3852.74|3852.79|3852.79|3852.64|3852.64|0
1647340560000|2022-03-15 10:36:00|3852.59|3852.59|3852.64|3852.64|3852.68|3852.68|3852.59|3852.59|0
1647340570000|2022-03-15 10:36:10|3852.82|3852.82|3851.89|3851.89|3853.22|3853.22|3851.89|3851.89|0
1647340580000|2022-03-15 10:36:20|3851.83|3851.83|3851.83|3851.83|3851.83|3851.83|3851.83|3851.83|0
1647340610000|2022-03-15 10:36:50|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|0
1647340620000|2022-03-15 10:37:00|3852.04|3852.04|3852.04|3852.04|3852.04|3852.04|3852.04|3852.04|0
1647340630000|2022-03-15 10:37:10|3851.95|3851.95|3851.95|3851.95|3851.95|3851.95|3851.95|3851.95|0
1647340670000|2022-03-15 10:37:50|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|0
1647340700000|2022-03-15 10:38:20|3852.17|3852.17|3852.17|3852.17|3852.17|3852.17|3852.17|3852.17|0
1647340710000|2022-03-15 10:38:30|3852.32|3852.32|3852.32|3852.32|3852.32|3852.32|3852.32|3852.32|0
1647340720000|2022-03-15 10:38:40|3852.5|3852.5|3852.93|3852.93|3852.93|3852.93|3852.5|3852.5|0
1647340730000|2022-03-15 10:38:50|3852.74|3852.74|3851.66|3851.66|3852.74|3852.74|3851.66|3851.66|0
1647340740000|2022-03-15 10:39:00|3852.59|3852.59|3852.59|3852.59|3852.59|3852.59|3852.59|3852.59|0
1647340750000|2022-03-15 10:39:10|3852.68|3852.68|3852.68|3852.68|3852.68|3852.68|3852.68|3852.68|0
1647340780000|2022-03-15 10:39:40|3852.84|3852.84|3852.84|3852.84|3852.84|3852.84|3852.84|3852.84|0
1647340790000|2022-03-15 10:39:50|3852.68|3852.68|3852.34|3852.34|3852.87|3852.87|3852.34|3852.34|0
1647340800000|2022-03-15 10:40:00|3852.25|3852.25|3852.4|3852.4|3852.4|3852.4|3852.1|3852.1|0
1647340820000|2022-03-15 10:40:20|3852.72|3852.72|3852.6|3852.6|3852.72|3852.72|3852.6|3852.6|0
1647340830000|2022-03-15 10:40:30|3852.91|3852.91|3852.91|3852.91|3852.91|3852.91|3852.91|3852.91|0
1647340840000|2022-03-15 10:40:40|3851.82|3851.82|3851.33|3851.33|3851.82|3851.82|3851.33|3851.33|0
1647340850000|2022-03-15 10:40:50|3851.18|3851.18|3851.18|3851.18|3851.18|3851.18|3851.18|3851.18|0
1647340860000|2022-03-15 10:41:00|3851.02|3851.02|3851.18|3851.18|3851.18|3851.18|3851.02|3851.02|0
1647340870000|2022-03-15 10:41:10|3851.12|3851.12|3851.83|3851.83|3851.93|3851.93|3851.12|3851.12|0
1647340880000|2022-03-15 10:41:20|3851.99|3851.99|3851.38|3851.38|3851.99|3851.99|3851.38|3851.38|0
1647340890000|2022-03-15 10:41:30|3851.69|3851.69|3851.69|3851.69|3851.69|3851.69|3851.69|3851.69|0
1647340910000|2022-03-15 10:41:50|3851.38|3851.38|3851.38|3851.38|3851.38|3851.38|3851.38|3851.38|0
1647340920000|2022-03-15 10:42:00|3851.07|3851.07|3851.85|3851.85|3851.85|3851.85|3850.76|3850.76|0
1647340940000|2022-03-15 10:42:20|3852|3852|3853.02|3853.02|3853.02|3853.02|3852|3852|0
1647340950000|2022-03-15 10:42:30|3853.64|3853.64|3853.64|3853.64|3853.64|3853.64|3853.64|3853.64|0
1647340960000|2022-03-15 10:42:40|3853.58|3853.58|3852.96|3852.96|3853.58|3853.58|3852.96|3852.96|0
1647340990000|2022-03-15 10:43:10|3852.62|3852.62|3852.62|3852.62|3852.62|3852.62|3852.62|3852.62|0
1647341000000|2022-03-15 10:43:20|3852.47|3852.47|3852.47|3852.47|3852.47|3852.47|3852.47|3852.47|0
1647341020000|2022-03-15 10:43:40|3853.71|3853.71|3854.17|3854.17|3854.17|3854.17|3853.71|3853.71|0
1647341030000|2022-03-15 10:43:50|3854.02|3854.02|3855.7|3855.7|3856.01|3856.01|3853.99|3853.99|0
1647341040000|2022-03-15 10:44:00|3855.89|3855.89|3855.98|3855.98|3855.98|3855.98|3855.89|3855.89|0
1647341050000|2022-03-15 10:44:10|3856.29|3856.29|3856.73|3856.73|3856.91|3856.91|3856.29|3856.29|0
1647341060000|2022-03-15 10:44:20|3856.42|3856.42|3856.73|3856.73|3856.73|3856.73|3856.42|3856.42|0
1647341070000|2022-03-15 10:44:30|3856.7|3856.7|3856.7|3856.7|3856.7|3856.7|3856.7|3856.7|0
1647341090000|2022-03-15 10:44:50|3857.01|3857.01|3857.32|3857.32|3857.32|3857.32|3857.01|3857.01|0
1647341100000|2022-03-15 10:45:00|3857.17|3857.17|3857.13|3857.13|3857.17|3857.17|3856.55|3856.55|0
1647341110000|2022-03-15 10:45:10|3857.04|3857.04|3857.04|3857.04|3857.04|3857.04|3857.04|3857.04|0
1647341120000|2022-03-15 10:45:20|3857.19|3857.19|3857.19|3857.19|3857.19|3857.19|3857.19|3857.19|0
1647341130000|2022-03-15 10:45:30|3857.04|3857.04|3857.29|3857.29|3857.29|3857.29|3856.88|3856.88|0
1647341140000|2022-03-15 10:45:40|3856.66|3856.66|3856.35|3856.35|3856.66|3856.66|3856.35|3856.35|0
1647341150000|2022-03-15 10:45:50|3855.73|3855.73|3855.73|3855.73|3855.73|3855.73|3855.73|3855.73|0
1647341160000|2022-03-15 10:46:00|3855.85|3855.85|3855.87|3855.87|3855.87|3855.87|3855.85|3855.85|0
1647341170000|2022-03-15 10:46:10|3855.97|3855.97|3855.97|3855.97|3855.97|3855.97|3855.97|3855.97|0
1647341180000|2022-03-15 10:46:20|3856.12|3856.12|3856.12|3856.12|3856.12|3856.12|3856.12|3856.12|0
1647341190000|2022-03-15 10:46:30|3856.27|3856.27|3856.18|3856.18|3856.27|3856.27|3856.12|3856.12|0
1647341200000|2022-03-15 10:46:40|3856.2|3856.2|3855.43|3855.43|3856.2|3856.2|3855.43|3855.43|0
1647341210000|2022-03-15 10:46:50|3855.33|3855.33|3854.93|3854.93|3855.33|3855.33|3854.31|3854.31|0
1647341220000|2022-03-15 10:47:00|3854.78|3854.78|3854.62|3854.62|3854.93|3854.93|3854.62|3854.62|0
1647341230000|2022-03-15 10:47:10|3854.93|3854.93|3855.26|3855.26|3855.26|3855.26|3854.93|3854.93|0
1647341240000|2022-03-15 10:47:20|3854.89|3854.89|3854.89|3854.89|3854.89|3854.89|3854.89|3854.89|0
1647341250000|2022-03-15 10:47:30|3854.27|3854.27|3853.96|3853.96|3854.27|3854.27|3853.96|3853.96|0
1647341260000|2022-03-15 10:47:40|3853.65|3853.65|3854.58|3854.58|3854.58|3854.58|3853.65|3853.65|0
1647341270000|2022-03-15 10:47:50|3854.7|3854.7|3854.89|3854.89|3854.89|3854.89|3854.7|3854.7|0
1647341280000|2022-03-15 10:48:00|3854.77|3854.77|3854.77|3854.77|3854.77|3854.77|3854.77|3854.77|0
1647341290000|2022-03-15 10:48:10|3855.08|3855.08|3855.08|3855.08|3855.08|3855.08|3855.08|3855.08|0
1647341310000|2022-03-15 10:48:30|3855.39|3855.39|3855.7|3855.7|3855.7|3855.7|3855.39|3855.39|0
1647341320000|2022-03-15 10:48:40|3856.01|3856.01|3856.86|3856.86|3856.86|3856.86|3856.01|3856.01|0
1647341330000|2022-03-15 10:48:50|3856.91|3856.91|3856.6|3856.6|3856.91|3856.91|3856.6|3856.6|0
1647341340000|2022-03-15 10:49:00|3856.68|3856.68|3856.68|3856.68|3856.68|3856.68|3856.68|3856.68|0
1647341360000|2022-03-15 10:49:20|3856.77|3856.77|3856.77|3856.77|3856.77|3856.77|3856.77|3856.77|0
1647341370000|2022-03-15 10:49:30|3856.15|3856.15|3855.53|3855.53|3856.15|3856.15|3855.53|3855.53|0
1647341380000|2022-03-15 10:49:40|3855.84|3855.84|3855.53|3855.53|3855.84|3855.84|3855.53|3855.53|0
1647341390000|2022-03-15 10:49:50|3855.38|3855.38|3855.79|3855.79|3855.79|3855.79|3855.33|3855.33|0
1647341400000|2022-03-15 10:50:00|3855.48|3855.48|3856.35|3856.35|3856.35|3856.35|3855.48|3855.48|0
1647341410000|2022-03-15 10:50:10|3856.66|3856.66|3856.69|3856.69|3856.69|3856.69|3856.66|3856.66|0
1647341420000|2022-03-15 10:50:20|3856.74|3856.74|3857.11|3857.11|3857.2|3857.2|3856.58|3856.58|0
1647341430000|2022-03-15 10:50:30|3857.02|3857.02|3857.02|3857.02|3857.02|3857.02|3857.02|3857.02|0
1647341440000|2022-03-15 10:50:40|3856.97|3856.97|3857.26|3857.26|3857.26|3857.26|3856.95|3856.95|0
1647341450000|2022-03-15 10:50:50|3857.57|3857.57|3857.57|3857.57|3857.72|3857.72|3857.57|3857.57|0
1647341460000|2022-03-15 10:51:00|3857.29|3857.29|3857.29|3857.29|3857.29|3857.29|3857.29|3857.29|0
1647341470000|2022-03-15 10:51:10|3857.47|3857.47|3859.33|3859.33|3859.33|3859.33|3857.47|3857.47|0
1647341480000|2022-03-15 10:51:20|3859.64|3859.64|3858.87|3858.87|3859.64|3859.64|3858.87|3858.87|0
1647341500000|2022-03-15 10:51:40|3859.05|3859.05|3858.74|3858.74|3859.05|3859.05|3858.74|3858.74|0
1647341510000|2022-03-15 10:51:50|3858.78|3858.78|3857.23|3857.23|3858.78|3858.78|3857.23|3857.23|0
1647341530000|2022-03-15 10:52:10|3857.41|3857.41|3857.29|3857.29|3857.41|3857.41|3857.29|3857.29|0
1647341540000|2022-03-15 10:52:20|3857.91|3857.91|3857.91|3857.91|3857.91|3857.91|3857.75|3857.75|0
1647341550000|2022-03-15 10:52:30|3857.74|3857.74|3857.51|3857.51|3857.74|3857.74|3857.47|3857.47|0
1647341560000|2022-03-15 10:52:40|3857.36|3857.36|3857.4|3857.4|3857.4|3857.4|3857.36|3857.36|0
1647341580000|2022-03-15 10:53:00|3857.44|3857.44|3857.9|3857.9|3857.9|3857.9|3857.44|3857.44|0
1647341590000|2022-03-15 10:53:10|3858.09|3858.09|3857.47|3857.47|3858.09|3858.09|3857.47|3857.47|0
1647341600000|2022-03-15 10:53:20|3858.09|3858.09|3859.53|3859.53|3859.53|3859.53|3858.09|3858.09|0
1647341610000|2022-03-15 10:53:30|3859.44|3859.44|3859.24|3859.24|3859.44|3859.44|3859.24|3859.24|0
1647341620000|2022-03-15 10:53:40|3859.12|3859.12|3859.27|3859.27|3859.43|3859.43|3859.12|3859.12|0
1647341630000|2022-03-15 10:53:50|3859.15|3859.15|3858.69|3858.69|3859.15|3859.15|3858.69|3858.69|0
1647341640000|2022-03-15 10:54:00|3858.59|3858.59|3858.59|3858.59|3858.59|3858.59|3858.59|3858.59|0
1647341650000|2022-03-15 10:54:10|3858.44|3858.44|3858.53|3858.53|3858.53|3858.53|3858.44|3858.44|0
1647341660000|2022-03-15 10:54:20|3858.44|3858.44|3858.59|3858.59|3858.59|3858.59|3858.44|3858.44|0
1647341670000|2022-03-15 10:54:30|3858.84|3858.84|3859|3859|3859|3859|3858.84|3858.84|0
1647341680000|2022-03-15 10:54:40|3859.15|3859.15|3860.65|3860.65|3860.65|3860.65|3859.15|3859.15|0
1647341690000|2022-03-15 10:54:50|3860.34|3860.34|3859.26|3859.26|3860.34|3860.34|3859.26|3859.26|0
1647341700000|2022-03-15 10:55:00|3858.95|3858.95|3860.03|3860.03|3860.03|3860.03|3858.95|3858.95|0
1647341710000|2022-03-15 10:55:10|3859.72|3859.72|3860.12|3860.12|3860.12|3860.12|3859.63|3859.63|0
1647341730000|2022-03-15 10:55:30|3860.74|3860.74|3862.17|3862.17|3862.17|3862.17|3860.74|3860.74|0
1647341740000|2022-03-15 10:55:40|3862.01|3862.01|3862.01|3862.01|3862.01|3862.01|3862.01|3862.01|0
1647341750000|2022-03-15 10:55:50|3862.11|3862.11|3862.01|3862.01|3862.11|3862.11|3862.01|3862.01|0
1647341760000|2022-03-15 10:56:00|3861.86|3861.86|3862.28|3862.28|3862.59|3862.59|3861.82|3861.82|0
1647341770000|2022-03-15 10:56:10|3862.46|3862.46|3863.7|3863.7|3863.7|3863.7|3862.46|3862.46|0
1647341780000|2022-03-15 10:56:20|3864.01|3864.01|3863.28|3863.28|3864.06|3864.06|3863.28|3863.28|0
1647341790000|2022-03-15 10:56:30|3863.59|3863.59|3865.03|3865.03|3865.03|3865.03|3863.59|3863.59|0
1647341800000|2022-03-15 10:56:40|3864.84|3864.84|3864.94|3864.94|3864.94|3864.94|3864.84|3864.84|0
1647341810000|2022-03-15 10:56:50|3865.25|3865.25|3864.59|3864.59|3865.25|3865.25|3864.59|3864.59|0
1647341820000|2022-03-15 10:57:00|3864.54|3864.54|3865.85|3865.85|3865.85|3865.85|3864.49|3864.49|0
1647341830000|2022-03-15 10:57:10|3865.54|3865.54|3864.77|3864.77|3865.54|3865.54|3864.77|3864.77|0
1647341840000|2022-03-15 10:57:20|3864.83|3864.83|3865.45|3865.45|3865.45|3865.45|3864.83|3864.83|0
1647341850000|2022-03-15 10:57:30|3864.83|3864.83|3864.83|3864.83|3865.14|3865.14|3864.83|3864.83|0
1647341860000|2022-03-15 10:57:40|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|0
1647341870000|2022-03-15 10:57:50|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|0
1647341880000|2022-03-15 10:58:00|3864.91|3864.91|3864.82|3864.82|3864.91|3864.91|3864.82|3864.82|0
1647341890000|2022-03-15 10:58:10|3864.97|3864.97|3864.72|3864.72|3864.97|3864.97|3864.66|3864.66|0
1647341900000|2022-03-15 10:58:20|3865.18|3865.18|3864.93|3864.93|3865.18|3865.18|3864.88|3864.88|0
1647341920000|2022-03-15 10:58:40|3864.78|3864.78|3865.09|3865.09|3865.09|3865.09|3864.78|3864.78|0
1647341930000|2022-03-15 10:58:50|3864.93|3864.93|3864.74|3864.74|3864.93|3864.93|3864.74|3864.74|0
1647341940000|2022-03-15 10:59:00|3864.84|3864.84|3864.88|3864.88|3864.88|3864.88|3864.84|3864.84|0
1647341950000|2022-03-15 10:59:10|3865.19|3865.19|3865.28|3865.28|3865.28|3865.28|3865.19|3865.19|0
1647341960000|2022-03-15 10:59:20|3865.11|3865.11|3864.68|3864.68|3865.18|3865.18|3864.68|3864.68|0
1647341970000|2022-03-15 10:59:30|3864.5|3864.5|3864.4|3864.4|3864.5|3864.5|3864.32|3864.32|0
1647341980000|2022-03-15 10:59:40|3864.5|3864.5|3864.25|3864.25|3864.5|3864.5|3864.25|3864.25|0
1647341990000|2022-03-15 10:59:50|3864.56|3864.56|3864.56|3864.56|3864.56|3864.56|3864.56|3864.56|0
1647342000000|2022-03-15 11:00:00|3864.25|3864.25|3863.94|3863.94|3864.25|3864.25|3863.94|3863.94|0
1647342010000|2022-03-15 11:00:10|3864.13|3864.13|3864.28|3864.28|3864.28|3864.28|3864.13|3864.13|0
1647342020000|2022-03-15 11:00:20|3864.59|3864.59|3865.27|3865.27|3865.27|3865.27|3864.59|3864.59|0
1647342030000|2022-03-15 11:00:30|3865.55|3865.55|3865.55|3865.55|3865.55|3865.55|3865.55|3865.55|0
1647342050000|2022-03-15 11:00:50|3865.86|3865.86|3866.48|3866.48|3866.48|3866.48|3865.86|3865.86|0
1647342070000|2022-03-15 11:01:10|3866.79|3866.79|3866.17|3866.17|3867.1|3867.1|3866.17|3866.17|0
1647342090000|2022-03-15 11:01:30|3866.29|3866.29|3866.23|3866.23|3866.29|3866.29|3866.23|3866.23|0
1647342100000|2022-03-15 11:01:40|3865.6|3865.6|3865.42|3865.42|3865.6|3865.6|3865.3|3865.3|0
1647342110000|2022-03-15 11:01:50|3865.88|3865.88|3865.97|3865.97|3865.97|3865.97|3865.88|3865.88|0
1647342120000|2022-03-15 11:02:00|3866.13|3866.13|3866.25|3866.25|3866.25|3866.25|3865.94|3865.94|0
1647342130000|2022-03-15 11:02:10|3866.41|3866.41|3867.83|3867.83|3867.83|3867.83|3866.41|3866.41|0
1647342140000|2022-03-15 11:02:20|3868.61|3868.61|3867.95|3867.95|3868.61|3868.61|3867.83|3867.83|0
1647342150000|2022-03-15 11:02:30|3867.64|3867.64|3867.15|3867.15|3867.64|3867.64|3867.15|3867.15|0
1647342160000|2022-03-15 11:02:40|3866.37|3866.37|3866.53|3866.53|3866.53|3866.53|3866.37|3866.37|0
1647342170000|2022-03-15 11:02:50|3866.37|3866.37|3866.37|3866.37|3866.37|3866.37|3866.37|3866.37|0
1647342180000|2022-03-15 11:03:00|3866.22|3866.22|3865.82|3865.82|3866.22|3866.22|3865.35|3865.35|0
1647342190000|2022-03-15 11:03:10|3864.57|3864.57|3864.57|3864.57|3864.57|3864.57|3864.57|3864.57|0
1647342200000|2022-03-15 11:03:20|3864.49|3864.49|3864.49|3864.49|3864.49|3864.49|3864.49|3864.49|0
1647342210000|2022-03-15 11:03:30|3864.8|3864.8|3864.62|3864.62|3864.8|3864.8|3864.62|3864.62|0
1647342220000|2022-03-15 11:03:40|3864.53|3864.53|3864.53|3864.53|3864.53|3864.53|3864.53|3864.53|0
1647342230000|2022-03-15 11:03:50|3864.68|3864.68|3865.4|3865.4|3865.4|3865.4|3864.68|3864.68|0
1647342240000|2022-03-15 11:04:00|3866.02|3866.02|3866.33|3866.33|3866.64|3866.64|3866.02|3866.02|0
1647342250000|2022-03-15 11:04:10|3866.73|3866.73|3867.04|3867.04|3867.04|3867.04|3866.73|3866.73|0
1647342260000|2022-03-15 11:04:20|3867.22|3867.22|3867.6|3867.6|3867.6|3867.6|3867.22|3867.22|0
1647342270000|2022-03-15 11:04:30|3867.41|3867.41|3867.32|3867.32|3867.41|3867.41|3867.32|3867.32|0
1647342280000|2022-03-15 11:04:40|3867.63|3867.63|3867.78|3867.78|3867.78|3867.78|3867.63|3867.63|0
1647342290000|2022-03-15 11:04:50|3868.09|3868.09|3869.09|3869.09|3869.09|3869.09|3868.09|3868.09|0
1647342300000|2022-03-15 11:05:00|3868.85|3868.85|3869.94|3869.94|3870.09|3870.09|3868.85|3868.85|0
1647342310000|2022-03-15 11:05:10|3870.05|3870.05|3869.41|3869.41|3870.05|3870.05|3869.41|3869.41|0
1647342320000|2022-03-15 11:05:20|3869.39|3869.39|3868.74|3868.74|3869.39|3869.39|3868.74|3868.74|0
1647342330000|2022-03-15 11:05:30|3868.28|3868.28|3868.06|3868.06|3868.28|3868.28|3867.97|3867.97|0
1647342340000|2022-03-15 11:05:40|3867.97|3867.97|3867.81|3867.81|3867.97|3867.97|3867.81|3867.81|0
1647342350000|2022-03-15 11:05:50|3867.97|3867.97|3867.81|3867.81|3867.97|3867.97|3867.81|3867.81|0
1647342360000|2022-03-15 11:06:00|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|0
1647342370000|2022-03-15 11:06:10|3867.91|3867.91|3867.76|3867.76|3868.07|3868.07|3867.76|3867.76|0
1647342380000|2022-03-15 11:06:20|3868.38|3868.38|3868.56|3868.56|3868.56|3868.56|3868.38|3868.38|0
1647342390000|2022-03-15 11:06:30|3868.87|3868.87|3869.03|3869.03|3869.03|3869.03|3868.87|3868.87|0
1647342410000|2022-03-15 11:06:50|3869.12|3869.12|3869.74|3869.74|3869.89|3869.89|3869.12|3869.12|0
1647342420000|2022-03-15 11:07:00|3869.58|3869.58|3869.23|3869.23|3869.58|3869.58|3869.23|3869.23|0
1647342430000|2022-03-15 11:07:10|3869.17|3869.17|3869.91|3869.91|3870.38|3870.38|3869.14|3869.14|0
1647342440000|2022-03-15 11:07:20|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|0
1647342450000|2022-03-15 11:07:30|3869.76|3869.76|3868.98|3868.98|3869.76|3869.76|3868.98|3868.98|0
1647342460000|2022-03-15 11:07:40|3869.01|3869.01|3869.16|3869.16|3869.16|3869.16|3869.01|3869.01|0
1647342470000|2022-03-15 11:07:50|3869.19|3869.19|3869.19|3869.19|3869.19|3869.19|3869.19|3869.19|0
1647342480000|2022-03-15 11:08:00|3869.03|3869.03|3869.03|3869.03|3869.03|3869.03|3869.03|3869.03|0
1647342490000|2022-03-15 11:08:10|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|0
1647342500000|2022-03-15 11:08:20|3868.79|3868.79|3868.79|3868.79|3868.79|3868.79|3868.79|3868.79|0
1647342510000|2022-03-15 11:08:30|3868.85|3868.85|3868.55|3868.55|3869.15|3869.15|3868.22|3868.22|0
1647342520000|2022-03-15 11:08:40|3868.39|3868.39|3868.08|3868.08|3868.39|3868.39|3868.08|3868.08|0
1647342530000|2022-03-15 11:08:50|3868.12|3868.12|3868.37|3868.37|3868.37|3868.37|3868.12|3868.12|0
1647342540000|2022-03-15 11:09:00|3868.43|3868.43|3868.43|3868.43|3868.43|3868.43|3868.43|3868.43|0
1647342550000|2022-03-15 11:09:10|3868.45|3868.45|3868.14|3868.14|3868.45|3868.45|3868.14|3868.14|0
1647342560000|2022-03-15 11:09:20|3868.33|3868.33|3868.8|3868.8|3868.8|3868.8|3868.29|3868.29|0
1647342580000|2022-03-15 11:09:40|3869.11|3869.11|3869.73|3869.73|3869.73|3869.73|3869.11|3869.11|0
1647342590000|2022-03-15 11:09:50|3869.7|3869.7|3867.53|3867.53|3869.7|3869.7|3867.53|3867.53|0
1647342600000|2022-03-15 11:10:00|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|0
1647342610000|2022-03-15 11:10:10|3867.23|3867.23|3867.6|3867.6|3867.71|3867.71|3867.11|3867.11|0
1647342620000|2022-03-15 11:10:20|3867.66|3867.66|3866.66|3866.66|3867.66|3867.66|3866.51|3866.51|0
1647342630000|2022-03-15 11:10:30|3866.97|3866.97|3866.04|3866.04|3866.97|3866.97|3866.04|3866.04|0
1647342660000|2022-03-15 11:11:00|3865.73|3865.73|3865.83|3865.83|3866.08|3866.08|3865.73|3865.73|0
1647342670000|2022-03-15 11:11:10|3865.68|3865.68|3865.37|3865.37|3865.68|3865.68|3865.37|3865.37|0
1647342680000|2022-03-15 11:11:20|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|0
1647342690000|2022-03-15 11:11:30|3864.9|3864.9|3864.77|3864.77|3864.9|3864.9|3864.73|3864.73|0
1647342700000|2022-03-15 11:11:40|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|0
1647342730000|2022-03-15 11:12:10|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|0
1647342740000|2022-03-15 11:12:20|3865.05|3865.05|3865.14|3865.14|3865.14|3865.14|3865.05|3865.05|0
1647342750000|2022-03-15 11:12:30|3865.05|3865.05|3865.82|3865.82|3865.82|3865.82|3865.05|3865.05|0
1647342760000|2022-03-15 11:12:40|3866.13|3866.13|3866.78|3866.78|3867.24|3867.24|3866.13|3866.13|0
1647342770000|2022-03-15 11:12:50|3866.16|3866.16|3865.82|3865.82|3866.16|3866.16|3865.82|3865.82|0
1647342790000|2022-03-15 11:13:10|3866.13|3866.13|3866.13|3866.13|3866.13|3866.13|3866.13|3866.13|0
1647342810000|2022-03-15 11:13:30|3866.28|3866.28|3866.28|3866.28|3866.28|3866.28|3866.28|3866.28|0
1647342820000|2022-03-15 11:13:40|3866.59|3866.59|3866.43|3866.43|3866.74|3866.74|3866.12|3866.12|0
1647342830000|2022-03-15 11:13:50|3866.12|3866.12|3865.78|3865.78|3866.12|3866.12|3865.78|3865.78|0
1647342840000|2022-03-15 11:14:00|3865.69|3865.69|3866|3866|3866|3866|3865.69|3865.69|0
1647342850000|2022-03-15 11:14:10|3866.06|3866.06|3865.79|3865.79|3866.18|3866.18|3865.79|3865.79|0
1647342860000|2022-03-15 11:14:20|3865.98|3865.98|3865.33|3865.33|3865.98|3865.98|3865.33|3865.33|0
1647342870000|2022-03-15 11:14:30|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|0
1647342880000|2022-03-15 11:14:40|3865.06|3865.06|3865.28|3865.28|3865.37|3865.37|3865.06|3865.06|0
1647342890000|2022-03-15 11:14:50|3865.09|3865.09|3864.44|3864.44|3865.09|3865.09|3864.44|3864.44|0
1647342900000|2022-03-15 11:15:00|3864.63|3864.63|3864.63|3864.63|3864.63|3864.63|3864.63|3864.63|0
1647342920000|2022-03-15 11:15:20|3864.68|3864.68|3864.89|3864.89|3864.89|3864.89|3864.63|3864.63|0
1647342930000|2022-03-15 11:15:30|3864.71|3864.71|3864.54|3864.54|3864.85|3864.85|3863.99|3863.99|0
1647342940000|2022-03-15 11:15:40|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|0
1647342950000|2022-03-15 11:15:50|3864.54|3864.54|3864.54|3864.54|3864.54|3864.54|3864.54|3864.54|0
1647342970000|2022-03-15 11:16:10|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|0
1647342980000|2022-03-15 11:16:20|3864.87|3864.87|3865.49|3865.49|3865.49|3865.49|3864.87|3864.87|0
1647342990000|2022-03-15 11:16:30|3865.4|3865.4|3865.4|3865.4|3865.4|3865.4|3865.4|3865.4|0
1647343000000|2022-03-15 11:16:40|3865.49|3865.49|3866.24|3866.24|3866.24|3866.24|3865.49|3865.49|0
1647343010000|2022-03-15 11:16:50|3865.93|3865.93|3865.62|3865.62|3865.93|3865.93|3865.62|3865.62|0
1647343030000|2022-03-15 11:17:10|3865.31|3865.31|3865.62|3865.62|3865.62|3865.62|3865.31|3865.31|0
1647343040000|2022-03-15 11:17:20|3865.93|3865.93|3866.24|3866.24|3866.24|3866.24|3865.93|3865.93|0
1647343060000|2022-03-15 11:17:40|3865.93|3865.93|3865.93|3865.93|3865.93|3865.93|3865.93|3865.93|0
1647343080000|2022-03-15 11:18:00|3865.78|3865.78|3865.78|3865.78|3865.78|3865.78|3865.78|3865.78|0
1647343090000|2022-03-15 11:18:10|3865.5|3865.5|3864.88|3864.88|3865.5|3865.5|3864.88|3864.88|0
1647343100000|2022-03-15 11:18:20|3864.82|3864.82|3865.19|3865.19|3865.5|3865.5|3864.82|3864.82|0
1647343110000|2022-03-15 11:18:30|3865.13|3865.13|3864.82|3864.82|3865.13|3865.13|3864.82|3864.82|0
1647343120000|2022-03-15 11:18:40|3865.44|3865.44|3865.44|3865.44|3865.44|3865.44|3865.44|3865.44|0
1647343130000|2022-03-15 11:18:50|3865.75|3865.75|3865.59|3865.59|3865.75|3865.75|3865.59|3865.59|0
1647343140000|2022-03-15 11:19:00|3865.91|3865.91|3865.86|3865.86|3865.91|3865.91|3865.86|3865.86|0
1647343150000|2022-03-15 11:19:10|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|0
1647343160000|2022-03-15 11:19:20|3864.31|3864.31|3863.69|3863.69|3864.31|3864.31|3863.69|3863.69|0
1647343170000|2022-03-15 11:19:30|3863.54|3863.54|3863.45|3863.45|3863.54|3863.54|3863.45|3863.45|0
1647343190000|2022-03-15 11:19:50|3862.84|3862.84|3862.88|3862.88|3862.88|3862.88|3862.84|3862.84|0
1647343200000|2022-03-15 11:20:00|3863.06|3863.06|3862.22|3862.22|3863.15|3863.15|3862.22|3862.22|0
1647343210000|2022-03-15 11:20:10|3862.06|3862.06|3862.06|3862.06|3862.06|3862.06|3862.06|3862.06|0
1647343220000|2022-03-15 11:20:20|3862.22|3862.22|3861.28|3861.28|3862.22|3862.22|3861.28|3861.28|0
1647343240000|2022-03-15 11:20:40|3860.98|3860.98|3861.13|3861.13|3861.13|3861.13|3860.98|3860.98|0
1647343250000|2022-03-15 11:20:50|3860.51|3860.51|3861.45|3861.45|3861.45|3861.45|3860.43|3860.43|0
1647343260000|2022-03-15 11:21:00|3861.3|3861.3|3862.16|3862.16|3862.16|3862.16|3861.3|3861.3|0
1647343270000|2022-03-15 11:21:10|3862|3862|3861.38|3861.38|3862|3862|3861.38|3861.38|0
1647343290000|2022-03-15 11:21:30|3861.07|3861.07|3861.07|3861.07|3861.07|3861.07|3861.07|3861.07|0
1647343300000|2022-03-15 11:21:40|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|0
1647343310000|2022-03-15 11:21:50|3861.33|3861.33|3861.33|3861.33|3861.33|3861.33|3861.33|3861.33|0
1647343320000|2022-03-15 11:22:00|3861.26|3861.26|3861.23|3861.23|3861.26|3861.26|3861.23|3861.23|0
1647343330000|2022-03-15 11:22:10|3861.26|3861.26|3861.01|3861.01|3861.26|3861.26|3860.95|3860.95|0
1647343360000|2022-03-15 11:22:40|3860.95|3860.95|3859.84|3859.84|3860.95|3860.95|3859.22|3859.22|0
1647343370000|2022-03-15 11:22:50|3859.68|3859.68|3859.06|3859.06|3859.68|3859.68|3859.06|3859.06|0
1647343380000|2022-03-15 11:23:00|3859.1|3859.1|3859.09|3859.09|3859.15|3859.15|3859.09|3859.09|0
1647343390000|2022-03-15 11:23:10|3859.24|3859.24|3859.33|3859.33|3859.33|3859.33|3859.24|3859.24|0
1647343400000|2022-03-15 11:23:20|3859.8|3859.8|3860.08|3860.08|3860.08|3860.08|3859.77|3859.77|0
1647343440000|2022-03-15 11:24:00|3859.77|3859.77|3859.8|3859.8|3859.8|3859.8|3859.77|3859.77|0
1647343460000|2022-03-15 11:24:20|3859.49|3859.49|3859.8|3859.8|3859.8|3859.8|3859.49|3859.49|0
1647343470000|2022-03-15 11:24:30|3859.18|3859.18|3859.18|3859.18|3859.18|3859.18|3859.18|3859.18|0
1647343480000|2022-03-15 11:24:40|3859|3859|3859.31|3859.31|3859.31|3859.31|3859|3859|0
1647343490000|2022-03-15 11:24:50|3859.25|3859.25|3859.44|3859.44|3859.44|3859.44|3859.25|3859.25|0
1647343510000|2022-03-15 11:25:10|3859.53|3859.53|3859.53|3859.53|3859.53|3859.53|3859.53|3859.53|0
1647343520000|2022-03-15 11:25:20|3859.22|3859.22|3859.34|3859.34|3859.34|3859.34|3859.22|3859.22|0
1647343540000|2022-03-15 11:25:40|3859.22|3859.22|3859.22|3859.22|3859.22|3859.22|3859.22|3859.22|0
1647343550000|2022-03-15 11:25:50|3859.38|3859.38|3859.06|3859.06|3859.38|3859.38|3859.06|3859.06|0
1647343560000|2022-03-15 11:26:00|3858.97|3858.97|3858.54|3858.54|3859.02|3859.02|3858.54|3858.54|0
1647343600000|2022-03-15 11:26:40|3858.45|3858.45|3858.98|3858.98|3859.6|3859.6|3858.36|3858.36|0
1647343610000|2022-03-15 11:26:50|3859.29|3859.29|3859.3|3859.3|3859.3|3859.3|3859.23|3859.23|0
1647343620000|2022-03-15 11:27:00|3860.24|3860.24|3860.31|3860.31|3860.31|3860.31|3860.24|3860.24|0
1647343630000|2022-03-15 11:27:10|3859.69|3859.69|3859.69|3859.69|3859.69|3859.69|3859.69|3859.69|0
1647343640000|2022-03-15 11:27:20|3859.84|3859.84|3860.4|3860.4|3860.46|3860.46|3859.84|3859.84|0
1647343660000|2022-03-15 11:27:40|3860.56|3860.56|3860.56|3860.56|3860.56|3860.56|3860.56|3860.56|0
1647343670000|2022-03-15 11:27:50|3860.25|3860.25|3860.25|3860.25|3860.25|3860.25|3860.25|3860.25|0
1647343680000|2022-03-15 11:28:00|3860.09|3860.09|3860.09|3860.09|3860.09|3860.09|3860.09|3860.09|0
1647343690000|2022-03-15 11:28:10|3859.88|3859.88|3859.7|3859.7|3859.88|3859.88|3859.7|3859.7|0
1647343700000|2022-03-15 11:28:20|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|0
1647343720000|2022-03-15 11:28:40|3859.67|3859.67|3859.76|3859.76|3859.76|3859.76|3859.67|3859.67|0
1647343730000|2022-03-15 11:28:50|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|0
1647343740000|2022-03-15 11:29:00|3858.68|3858.68|3858.37|3858.37|3858.68|3858.68|3858.37|3858.37|0
1647343770000|2022-03-15 11:29:30|3858.68|3858.68|3858.94|3858.94|3858.94|3858.94|3858.01|3858.01|0
1647343780000|2022-03-15 11:29:40|3858.88|3858.88|3859.13|3859.13|3859.13|3859.13|3858.82|3858.82|0
1647343790000|2022-03-15 11:29:50|3859.25|3859.25|3859.31|3859.31|3859.31|3859.31|3859.19|3859.19|0
1647343820000|2022-03-15 11:30:20|3859.35|3859.35|3859.35|3859.35|3859.35|3859.35|3859.35|3859.35|0
1647343830000|2022-03-15 11:30:30|3859.26|3859.26|3859.26|3859.26|3859.26|3859.26|3859.26|3859.26|0
1647343840000|2022-03-15 11:30:40|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|0
1647343860000|2022-03-15 11:31:00|3859.61|3859.61|3859.52|3859.52|3859.76|3859.76|3859.52|3859.52|0
1647343870000|2022-03-15 11:31:10|3859.64|3859.64|3859.75|3859.75|3859.75|3859.75|3859.64|3859.64|0
1647343890000|2022-03-15 11:31:30|3859.6|3859.6|3858.98|3858.98|3859.6|3859.6|3858.98|3858.98|0
1647343900000|2022-03-15 11:31:40|3859.26|3859.26|3859.2|3859.2|3859.26|3859.26|3859.2|3859.2|0
1647343910000|2022-03-15 11:31:50|3859.82|3859.82|3861.05|3861.05|3861.36|3861.36|3859.82|3859.82|0
1647343920000|2022-03-15 11:32:00|3861.52|3861.52|3861.05|3861.05|3861.52|3861.52|3861.05|3861.05|0
1647343930000|2022-03-15 11:32:10|3860.74|3860.74|3860.24|3860.24|3860.74|3860.74|3860.24|3860.24|0
1647343960000|2022-03-15 11:32:40|3860.36|3860.36|3860.36|3860.36|3860.36|3860.36|3860.36|3860.36|0
1647343970000|2022-03-15 11:32:50|3860.67|3860.67|3860.67|3860.67|3860.98|3860.98|3860.67|3860.67|0
1647343990000|2022-03-15 11:33:10|3860.36|3860.36|3860.11|3860.11|3860.36|3860.36|3860.05|3860.05|0
1647344000000|2022-03-15 11:33:20|3859.99|3859.99|3859.88|3859.88|3860.19|3860.19|3859.88|3859.88|0
1647344010000|2022-03-15 11:33:30|3859.76|3859.76|3859.72|3859.72|3859.76|3859.76|3859.72|3859.72|0
1647344040000|2022-03-15 11:34:00|3859.41|3859.41|3860.36|3860.36|3860.36|3860.36|3859.41|3859.41|0
1647344050000|2022-03-15 11:34:10|3860.05|3860.05|3859.89|3859.89|3860.05|3860.05|3859.89|3859.89|0
1647344070000|2022-03-15 11:34:30|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|0
1647344090000|2022-03-15 11:34:50|3859.62|3859.62|3859.47|3859.47|3859.62|3859.62|3859.31|3859.31|0
1647344100000|2022-03-15 11:35:00|3860.09|3860.09|3860.09|3860.09|3860.09|3860.09|3860.09|3860.09|0
1647344110000|2022-03-15 11:35:10|3860.4|3860.4|3860.09|3860.09|3860.4|3860.4|3860.09|3860.09|0
1647344120000|2022-03-15 11:35:20|3860|3860|3860.63|3860.63|3860.63|3860.63|3860|3860|0
1647344150000|2022-03-15 11:35:50|3860.72|3860.72|3862.11|3862.11|3862.11|3862.11|3860.72|3860.72|0
1647344160000|2022-03-15 11:36:00|3862.42|3862.42|3862.42|3862.42|3862.42|3862.42|3862.42|3862.42|0
1647344170000|2022-03-15 11:36:10|3862.27|3862.27|3861.34|3861.34|3862.27|3862.27|3861.34|3861.34|0
1647344180000|2022-03-15 11:36:20|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|0
1647344190000|2022-03-15 11:36:30|3861.81|3861.81|3861.81|3861.81|3862.43|3862.43|3861.81|3861.81|0
1647344210000|2022-03-15 11:36:50|3861.85|3861.85|3861.85|3861.85|3861.85|3861.85|3861.85|3861.85|0
1647344230000|2022-03-15 11:37:10|3861.69|3861.69|3861.09|3861.09|3861.69|3861.69|3860.94|3860.94|0
1647344240000|2022-03-15 11:37:20|3860.16|3860.16|3860.2|3860.2|3860.2|3860.2|3860.16|3860.16|0
1647344260000|2022-03-15 11:37:40|3860.05|3860.05|3859.98|3859.98|3860.13|3860.13|3859.98|3859.98|0
1647344270000|2022-03-15 11:37:50|3859.66|3859.66|3859.98|3859.98|3859.98|3859.98|3859.66|3859.66|0
1647344280000|2022-03-15 11:38:00|3860.06|3860.06|3859.71|3859.71|3860.24|3860.24|3859.71|3859.71|0
1647344300000|2022-03-15 11:38:20|3859.8|3859.8|3859.61|3859.61|3859.8|3859.8|3859.61|3859.61|0
1647344310000|2022-03-15 11:38:30|3859.46|3859.46|3859.42|3859.42|3859.46|3859.46|3859.42|3859.42|0
1647344320000|2022-03-15 11:38:40|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|0
1647344330000|2022-03-15 11:38:50|3859.66|3859.66|3859.69|3859.69|3859.69|3859.69|3859.66|3859.66|0
1647344340000|2022-03-15 11:39:00|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|0
1647344350000|2022-03-15 11:39:10|3860.27|3860.27|3860.56|3860.56|3860.56|3860.56|3860.27|3860.27|0
1647344370000|2022-03-15 11:39:30|3861.18|3861.18|3861.18|3861.18|3861.18|3861.18|3861.18|3861.18|0
1647344380000|2022-03-15 11:39:40|3861.07|3861.07|3861.11|3861.11|3861.11|3861.11|3861.07|3861.07|0
1647344390000|2022-03-15 11:39:50|3860.8|3860.8|3860.76|3860.76|3860.8|3860.8|3860.76|3860.76|0
1647344400000|2022-03-15 11:40:00|3860.71|3860.71|3860.71|3860.71|3860.71|3860.71|3860.71|3860.71|0
1647344410000|2022-03-15 11:40:10|3860.4|3860.4|3860.4|3860.4|3860.4|3860.4|3860.4|3860.4|0
1647344420000|2022-03-15 11:40:20|3861.02|3861.02|3860.72|3860.72|3861.18|3861.18|3860.72|3860.72|0
1647344430000|2022-03-15 11:40:30|3860.57|3860.57|3860.57|3860.57|3860.57|3860.57|3860.57|3860.57|0
1647344440000|2022-03-15 11:40:40|3860.51|3860.51|3860.41|3860.41|3860.51|3860.51|3860.41|3860.41|0
1647344450000|2022-03-15 11:40:50|3860.53|3860.53|3860.22|3860.22|3860.53|3860.53|3860.22|3860.22|0
1647344460000|2022-03-15 11:41:00|3860.38|3860.38|3860.22|3860.22|3860.38|3860.38|3860.07|3860.07|0
1647344520000|2022-03-15 11:42:00|3860.31|3860.31|3858.76|3858.76|3860.31|3860.31|3858.46|3858.46|0
1647344530000|2022-03-15 11:42:10|3859.07|3859.07|3859.07|3859.07|3859.07|3859.07|3859.07|3859.07|0
1647344540000|2022-03-15 11:42:20|3859.38|3859.38|3859.81|3859.81|3860.12|3860.12|3859.38|3859.38|0
1647344550000|2022-03-15 11:42:30|3859.66|3859.66|3859.39|3859.39|3860.28|3860.28|3859.03|3859.03|0
1647344560000|2022-03-15 11:42:40|3857.83|3857.83|3857.68|3857.68|3857.83|3857.83|3857.68|3857.68|0
1647344570000|2022-03-15 11:42:50|3857.72|3857.72|3857.72|3857.72|3857.72|3857.72|3857.72|3857.72|0
1647344590000|2022-03-15 11:43:10|3858.03|3858.03|3858.03|3858.03|3858.03|3858.03|3858.03|3858.03|0
1647344600000|2022-03-15 11:43:20|3857.72|3857.72|3857.72|3857.72|3857.72|3857.72|3857.72|3857.72|0
1647344610000|2022-03-15 11:43:30|3857.63|3857.63|3857.01|3857.01|3857.63|3857.63|3857.01|3857.01|0
1647344670000|2022-03-15 11:44:30|3856.7|3856.7|3857.63|3857.63|3857.78|3857.78|3856.7|3856.7|0
1647344680000|2022-03-15 11:44:40|3857.47|3857.47|3857.47|3857.47|3857.47|3857.47|3857.47|3857.47|0
1647344690000|2022-03-15 11:44:50|3857.94|3857.94|3857.94|3857.94|3857.94|3857.94|3857.63|3857.63|0
1647344700000|2022-03-15 11:45:00|3857.85|3857.85|3857.79|3857.79|3857.85|3857.85|3857.79|3857.79|0
1647344710000|2022-03-15 11:45:10|3857.74|3857.74|3856.58|3856.58|3857.74|3857.74|3856.58|3856.58|0
1647344720000|2022-03-15 11:45:20|3856.28|3856.28|3856.28|3856.28|3856.28|3856.28|3856.28|3856.28|0
1647344730000|2022-03-15 11:45:30|3855.97|3855.97|3855.97|3855.97|3855.97|3855.97|3855.97|3855.97|0
1647344740000|2022-03-15 11:45:40|3855.94|3855.94|3855.94|3855.94|3856.1|3856.1|3855.94|3855.94|0
1647344750000|2022-03-15 11:45:50|3856.88|3856.88|3856.88|3856.88|3856.88|3856.88|3856.88|3856.88|0
1647344760000|2022-03-15 11:46:00|3856.25|3856.25|3856.25|3856.25|3856.25|3856.25|3856.25|3856.25|0
1647344770000|2022-03-15 11:46:10|3856.08|3856.08|3855.77|3855.77|3856.08|3856.08|3855.77|3855.77|0
1647344790000|2022-03-15 11:46:30|3856.08|3856.08|3856.77|3856.77|3857.01|3857.01|3856.08|3856.08|0
1647344800000|2022-03-15 11:46:40|3856.87|3856.87|3856.67|3856.67|3856.87|3856.87|3856.55|3856.55|0
1647344810000|2022-03-15 11:46:50|3856.98|3856.98|3856.67|3856.67|3856.98|3856.98|3856.67|3856.67|0
1647344820000|2022-03-15 11:47:00|3856.98|3856.98|3856.8|3856.8|3856.98|3856.98|3856.8|3856.8|0
1647344830000|2022-03-15 11:47:10|3856.88|3856.88|3857.62|3857.62|3857.62|3857.62|3856.88|3856.88|0
1647344840000|2022-03-15 11:47:20|3857.78|3857.78|3857.59|3857.59|3857.78|3857.78|3857.59|3857.59|0
1647344850000|2022-03-15 11:47:30|3858.52|3858.52|3858.47|3858.47|3858.52|3858.52|3858.37|3858.37|0
1647344860000|2022-03-15 11:47:40|3858.56|3858.56|3858.31|3858.31|3858.62|3858.62|3858.31|3858.31|0
1647344870000|2022-03-15 11:47:50|3858|3858|3856.89|3856.89|3858|3858|3856.89|3856.89|0
1647344880000|2022-03-15 11:48:00|3856.11|3856.11|3856.43|3856.43|3857.05|3857.05|3856.11|3856.11|0
1647344900000|2022-03-15 11:48:20|3857.36|3857.36|3857.36|3857.36|3857.36|3857.36|3857.36|3857.36|0
1647344910000|2022-03-15 11:48:30|3857.05|3857.05|3857.05|3857.05|3857.05|3857.05|3857.05|3857.05|0
1647344920000|2022-03-15 11:48:40|3856.95|3856.95|3856.95|3856.95|3856.95|3856.95|3856.95|3856.95|0
1647344930000|2022-03-15 11:48:50|3856.8|3856.8|3856.8|3856.8|3856.8|3856.8|3856.8|3856.8|0
1647344940000|2022-03-15 11:49:00|3856.89|3856.89|3856.89|3856.89|3856.89|3856.89|3856.89|3856.89|0
1647344950000|2022-03-15 11:49:10|3857.2|3857.2|3857.2|3857.2|3857.2|3857.2|3857.2|3857.2|0
1647344980000|2022-03-15 11:49:40|3856.58|3856.58|3856.89|3856.89|3856.89|3856.89|3856.58|3856.58|0
1647344990000|2022-03-15 11:49:50|3857.2|3857.2|3857.2|3857.2|3857.2|3857.2|3857.2|3857.2|0
1647345020000|2022-03-15 11:50:20|3857.51|3857.51|3857.8|3857.8|3857.8|3857.8|3857.51|3857.51|0
1647345030000|2022-03-15 11:50:30|3858.43|3858.43|3857.9|3857.9|3858.52|3858.52|3857.9|3857.9|0
1647345040000|2022-03-15 11:50:40|3858.02|3858.02|3857.96|3857.96|3858.02|3858.02|3857.96|3857.96|0
1647345050000|2022-03-15 11:50:50|3857.49|3857.49|3857.65|3857.65|3857.65|3857.65|3857.49|3857.49|0
1647345060000|2022-03-15 11:51:00|3857.8|3857.8|3858.52|3858.52|3858.52|3858.52|3857.8|3857.8|0
1647345070000|2022-03-15 11:51:10|3858.67|3858.67|3858.67|3858.67|3858.67|3858.67|3858.67|3858.67|0
1647345080000|2022-03-15 11:51:20|3858.58|3858.58|3858.58|3858.58|3858.67|3858.67|3858.58|3858.58|0
1647345090000|2022-03-15 11:51:30|3858.89|3858.89|3859.2|3859.2|3859.2|3859.2|3858.89|3858.89|0
1647345110000|2022-03-15 11:51:50|3859.82|3859.82|3858.57|3858.57|3859.82|3859.82|3858.26|3858.26|0
1647345120000|2022-03-15 11:52:00|3858.89|3858.89|3858.73|3858.73|3858.89|3858.89|3858.73|3858.73|0
1647345150000|2022-03-15 11:52:30|3858.85|3858.85|3857.98|3857.98|3858.91|3858.91|3857.98|3857.98|0
1647345160000|2022-03-15 11:52:40|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|0
1647345190000|2022-03-15 11:53:10|3858.42|3858.42|3858.38|3858.38|3858.42|3858.42|3858.38|3858.38|0
1647345200000|2022-03-15 11:53:20|3858.47|3858.47|3857.98|3857.98|3858.47|3858.47|3857.98|3857.98|0
1647345210000|2022-03-15 11:53:30|3858.29|3858.29|3858.6|3858.6|3858.6|3858.6|3858.29|3858.29|0
1647345220000|2022-03-15 11:53:40|3858.75|3858.75|3858.75|3858.75|3858.9|3858.9|3858.75|3858.75|0
1647345230000|2022-03-15 11:53:50|3858.6|3858.6|3858.6|3858.6|3858.6|3858.6|3858.6|3858.6|0
1647345260000|2022-03-15 11:54:20|3858.75|3858.75|3858.75|3858.75|3858.75|3858.75|3858.75|3858.75|0
1647345270000|2022-03-15 11:54:30|3859.99|3859.99|3859.06|3859.06|3859.99|3859.99|3859.06|3859.06|0
1647345280000|2022-03-15 11:54:40|3859.11|3859.11|3859.11|3859.11|3859.11|3859.11|3859.11|3859.11|0
1647345290000|2022-03-15 11:54:50|3858.45|3858.45|3858.23|3858.23|3858.45|3858.45|3857.98|3857.98|0
1647345300000|2022-03-15 11:55:00|3858.14|3858.14|3858.14|3858.14|3858.14|3858.14|3858.14|3858.14|0
1647345310000|2022-03-15 11:55:10|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|0
1647345320000|2022-03-15 11:55:20|3858.67|3858.67|3858.67|3858.67|3858.67|3858.67|3858.67|3858.67|0
1647345330000|2022-03-15 11:55:30|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|0
1647345340000|2022-03-15 11:55:40|3858.27|3858.27|3858.12|3858.12|3858.27|3858.27|3857.87|3857.87|0
1647345350000|2022-03-15 11:55:50|3857.49|3857.49|3857.49|3857.49|3857.49|3857.49|3857.49|3857.49|0
1647345360000|2022-03-15 11:56:00|3857.52|3857.52|3857.83|3857.83|3857.83|3857.83|3857.52|3857.52|0
1647345370000|2022-03-15 11:56:10|3857.92|3857.92|3857.92|3857.92|3857.92|3857.92|3857.92|3857.92|0
1647345400000|2022-03-15 11:56:40|3858.23|3858.23|3858.54|3858.54|3858.54|3858.54|3857.92|3857.92|0
1647345410000|2022-03-15 11:56:50|3858.85|3858.85|3859.72|3859.72|3859.72|3859.72|3858.85|3858.85|0
1647345420000|2022-03-15 11:57:00|3859.75|3859.75|3859.79|3859.79|3859.79|3859.79|3859.75|3859.75|0
1647345430000|2022-03-15 11:57:10|3861.34|3861.34|3861.5|3861.5|3861.5|3861.5|3861.03|3861.03|0
1647345440000|2022-03-15 11:57:20|3861.59|3861.59|3861.9|3861.9|3861.9|3861.9|3861.59|3861.59|0
1647345450000|2022-03-15 11:57:30|3861.86|3861.86|3861.8|3861.8|3861.86|3861.86|3861.8|3861.8|0
1647345460000|2022-03-15 11:57:40|3861.49|3861.49|3861.49|3861.49|3861.49|3861.49|3861.49|3861.49|0
1647345470000|2022-03-15 11:57:50|3861.17|3861.17|3862.11|3862.11|3862.11|3862.11|3861.17|3861.17|0
1647345480000|2022-03-15 11:58:00|3862.15|3862.15|3862.53|3862.53|3862.53|3862.53|3862.15|3862.15|0
1647345490000|2022-03-15 11:58:10|3862.84|3862.84|3862.84|3862.84|3862.84|3862.84|3862.84|3862.84|0
1647345500000|2022-03-15 11:58:20|3863.15|3863.15|3862.37|3862.37|3863.15|3863.15|3862.37|3862.37|0
1647345520000|2022-03-15 11:58:40|3862.06|3862.06|3862.22|3862.22|3862.22|3862.22|3862.06|3862.06|0
1647345530000|2022-03-15 11:58:50|3862.12|3862.12|3861.97|3861.97|3862.12|3862.12|3861.97|3861.97|0
1647345540000|2022-03-15 11:59:00|3862.13|3862.13|3862.18|3862.18|3862.18|3862.18|3862.13|3862.13|0
1647345560000|2022-03-15 11:59:20|3862.09|3862.09|3862|3862|3862.09|3862.09|3862|3862|0
1647345590000|2022-03-15 11:59:50|3861.84|3861.84|3860.43|3860.43|3861.84|3861.84|3860.43|3860.43|0
1647345600000|2022-03-15 12:00:00|3860.39|3860.39|3859.64|3859.64|3860.39|3860.39|3859.6|3859.6|0
1647345630000|2022-03-15 12:00:30|3859.79|3859.79|3859.79|3859.79|3859.79|3859.79|3859.79|3859.79|0
1647345650000|2022-03-15 12:00:50|3859.83|3859.83|3859.83|3859.83|3859.83|3859.83|3859.83|3859.83|0
1647345670000|2022-03-15 12:01:10|3859.93|3859.93|3859.93|3859.93|3859.93|3859.93|3859.93|3859.93|0
1647345680000|2022-03-15 12:01:20|3859.62|3859.62|3859.66|3859.66|3859.66|3859.66|3859.62|3859.62|0
1647345690000|2022-03-15 12:01:30|3860.28|3860.28|3860.43|3860.43|3860.43|3860.43|3860.28|3860.28|0
1647345700000|2022-03-15 12:01:40|3860.62|3860.62|3860.62|3860.62|3860.62|3860.62|3860.62|3860.62|0
1647345710000|2022-03-15 12:01:50|3861.08|3861.08|3861.44|3861.44|3861.44|3861.44|3861.08|3861.08|0
1647345720000|2022-03-15 12:02:00|3861.28|3861.28|3862.21|3862.21|3862.21|3862.21|3861.28|3861.28|0
1647345740000|2022-03-15 12:02:20|3862.04|3862.04|3862.04|3862.04|3862.04|3862.04|3862.04|3862.04|0
1647345750000|2022-03-15 12:02:30|3861.11|3861.11|3861.06|3861.06|3861.11|3861.11|3861.06|3861.06|0
1647345760000|2022-03-15 12:02:40|3861|3861|3860.02|3860.02|3861.14|3861.14|3860.02|3860.02|0
1647345770000|2022-03-15 12:02:50|3859.71|3859.71|3859.39|3859.39|3860.02|3860.02|3859.39|3859.39|0
1647345800000|2022-03-15 12:03:20|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|0
1647345820000|2022-03-15 12:03:40|3859.24|3859.24|3859.04|3859.04|3859.24|3859.24|3858.93|3858.93|0
1647345830000|2022-03-15 12:03:50|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|0
1647345840000|2022-03-15 12:04:00|3858.48|3858.48|3860.34|3860.34|3860.34|3860.34|3858.48|3858.48|0
1647345850000|2022-03-15 12:04:10|3860.18|3860.18|3860.18|3860.18|3860.18|3860.18|3860.18|3860.18|0
1647345880000|2022-03-15 12:04:40|3859.41|3859.41|3859.56|3859.56|3859.56|3859.56|3859.26|3859.26|0
1647345910000|2022-03-15 12:05:10|3859.87|3859.87|3859.87|3859.87|3859.87|3859.87|3859.87|3859.87|0
1647345940000|2022-03-15 12:05:40|3859.72|3859.72|3859.72|3859.72|3859.72|3859.72|3859.72|3859.72|0
1647345950000|2022-03-15 12:05:50|3859.41|3859.41|3859.41|3859.41|3859.41|3859.41|3859.41|3859.41|0
1647345960000|2022-03-15 12:06:00|3859.47|3859.47|3859.75|3859.75|3859.75|3859.75|3859.41|3859.41|0
1647346000000|2022-03-15 12:06:40|3860.1|3860.1|3860.1|3860.1|3860.1|3860.1|3860.1|3860.1|0
1647346010000|2022-03-15 12:06:50|3860.01|3860.01|3860.01|3860.01|3860.01|3860.01|3859.7|3859.7|0
1647346030000|2022-03-15 12:07:10|3860.19|3860.19|3860.19|3860.19|3860.19|3860.19|3860.19|3860.19|0
1647346040000|2022-03-15 12:07:20|3860.35|3860.35|3860.35|3860.35|3860.35|3860.35|3860.35|3860.35|0
1647346050000|2022-03-15 12:07:30|3860.39|3860.39|3860.39|3860.39|3860.48|3860.48|3860.33|3860.33|0
1647346060000|2022-03-15 12:07:40|3860.45|3860.45|3860.52|3860.52|3860.52|3860.52|3860.45|3860.45|0
1647346070000|2022-03-15 12:07:50|3860.56|3860.56|3859.48|3859.48|3860.56|3860.56|3859.48|3859.48|0
1647346090000|2022-03-15 12:08:10|3859.6|3859.6|3859.54|3859.54|3859.6|3859.6|3859.54|3859.54|0
1647346100000|2022-03-15 12:08:20|3859.35|3859.35|3859.78|3859.78|3859.78|3859.78|3859.35|3859.35|0
1647346120000|2022-03-15 12:08:40|3859.93|3859.93|3859.93|3859.93|3859.93|3859.93|3859.93|3859.93|0
1647346130000|2022-03-15 12:08:50|3860.09|3860.09|3860.24|3860.24|3860.24|3860.24|3860.09|3860.09|0
1647346140000|2022-03-15 12:09:00|3860.3|3860.3|3860.64|3860.64|3860.74|3860.74|3860.28|3860.28|0
1647346150000|2022-03-15 12:09:10|3861.26|3861.26|3861.26|3861.26|3861.26|3861.26|3861.26|3861.26|0
1647346160000|2022-03-15 12:09:20|3861.29|3861.29|3861.29|3861.29|3861.29|3861.29|3861.29|3861.29|0
1647346170000|2022-03-15 12:09:30|3861.38|3861.38|3861.47|3861.47|3861.47|3861.47|3861.38|3861.38|0
1647346180000|2022-03-15 12:09:40|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|0
1647346190000|2022-03-15 12:09:50|3861.01|3861.01|3861.01|3861.01|3861.01|3861.01|3861.01|3861.01|0
1647346200000|2022-03-15 12:10:00|3861.09|3861.09|3861.09|3861.09|3861.09|3861.09|3861.09|3861.09|0
1647346210000|2022-03-15 12:10:10|3860.47|3860.47|3860.51|3860.51|3860.62|3860.62|3860.47|3860.47|0
1647346220000|2022-03-15 12:10:20|3860.82|3860.82|3860.82|3860.82|3860.82|3860.82|3860.82|3860.82|0
1647346260000|2022-03-15 12:11:00|3860.86|3860.86|3860.27|3860.27|3860.86|3860.86|3860.24|3860.24|0
1647346270000|2022-03-15 12:11:10|3859.96|3859.96|3860.12|3860.12|3860.12|3860.12|3859.96|3859.96|0
1647346290000|2022-03-15 12:11:30|3859.81|3859.81|3859.65|3859.65|3859.81|3859.81|3859.65|3859.65|0
1647346300000|2022-03-15 12:11:40|3859.75|3859.75|3859.75|3859.75|3859.75|3859.75|3859.75|3859.75|0
1647346310000|2022-03-15 12:11:50|3859.65|3859.65|3860.41|3860.41|3860.41|3860.41|3859.65|3859.65|0
1647346320000|2022-03-15 12:12:00|3860.72|3860.72|3861.03|3861.03|3861.03|3861.03|3860.72|3860.72|0
1647346330000|2022-03-15 12:12:10|3860.41|3860.41|3860.41|3860.41|3860.41|3860.41|3860.41|3860.41|0
1647346340000|2022-03-15 12:12:20|3860.23|3860.23|3860.17|3860.17|3860.23|3860.23|3860.17|3860.17|0
1647346350000|2022-03-15 12:12:30|3860.13|3860.13|3860.13|3860.13|3860.13|3860.13|3860.13|3860.13|0
1647346370000|2022-03-15 12:12:50|3860.28|3860.28|3860.6|3860.6|3860.6|3860.6|3860.28|3860.28|0
1647346390000|2022-03-15 12:13:10|3860.55|3860.55|3860.55|3860.55|3860.86|3860.86|3860.55|3860.55|0
1647346410000|2022-03-15 12:13:30|3860.46|3860.46|3860.77|3860.77|3860.77|3860.77|3860.46|3860.46|0
1647346420000|2022-03-15 12:13:40|3860.86|3860.86|3860.96|3860.96|3860.96|3860.96|3860.86|3860.86|0
1647346430000|2022-03-15 12:13:50|3860.65|3860.65|3860.02|3860.02|3860.65|3860.65|3860.02|3860.02|0
1647346440000|2022-03-15 12:14:00|3859.4|3859.4|3859.4|3859.4|3859.4|3859.4|3859.25|3859.25|0
1647346460000|2022-03-15 12:14:20|3859.22|3859.22|3859.22|3859.22|3859.22|3859.22|3859.22|3859.22|0
1647346470000|2022-03-15 12:14:30|3859.4|3859.4|3860.25|3860.25|3860.69|3860.69|3859.4|3859.4|0
1647346480000|2022-03-15 12:14:40|3860.4|3860.4|3860.4|3860.4|3860.4|3860.4|3860.4|3860.4|0
1647346490000|2022-03-15 12:14:50|3860.31|3860.31|3860.62|3860.62|3860.62|3860.62|3860.31|3860.31|0
1647346500000|2022-03-15 12:15:00|3860.46|3860.46|3860.46|3860.46|3860.46|3860.46|3860.46|3860.46|0
1647346510000|2022-03-15 12:15:10|3861.09|3861.09|3861.11|3861.11|3861.11|3861.11|3861.09|3861.09|0
1647346520000|2022-03-15 12:15:20|3861.3|3861.3|3861.25|3861.25|3861.3|3861.3|3861.25|3861.25|0
1647346560000|2022-03-15 12:16:00|3860.94|3860.94|3860.94|3860.94|3860.94|3860.94|3860.94|3860.94|0
1647346570000|2022-03-15 12:16:10|3861.56|3861.56|3861.56|3861.56|3861.56|3861.56|3861.56|3861.56|0
1647346580000|2022-03-15 12:16:20|3861.45|3861.45|3861.29|3861.29|3861.45|3861.45|3861.29|3861.29|0
1647346590000|2022-03-15 12:16:30|3861.11|3861.11|3861.11|3861.11|3861.11|3861.11|3861|3861|0
1647346610000|2022-03-15 12:16:50|3859.87|3859.87|3859.78|3859.78|3859.87|3859.87|3859.78|3859.78|0
1647346620000|2022-03-15 12:17:00|3859.74|3859.74|3859.67|3859.67|3859.83|3859.83|3859.67|3859.67|0
1647346630000|2022-03-15 12:17:10|3859.77|3859.77|3860.79|3860.79|3860.79|3860.79|3859.77|3859.77|0
1647346640000|2022-03-15 12:17:20|3860.64|3860.64|3860.64|3860.64|3860.64|3860.64|3860.64|3860.64|0
1647346650000|2022-03-15 12:17:30|3860.95|3860.95|3861.26|3861.26|3861.26|3861.26|3860.95|3860.95|0
1647346660000|2022-03-15 12:17:40|3861.3|3861.3|3861.3|3861.3|3861.3|3861.3|3861.3|3861.3|0
1647346670000|2022-03-15 12:17:50|3861.24|3861.24|3861.37|3861.37|3861.37|3861.37|3861.22|3861.22|0
1647346680000|2022-03-15 12:18:00|3861.68|3861.68|3861.68|3861.68|3861.68|3861.68|3861.68|3861.68|0
1647346690000|2022-03-15 12:18:10|3861.37|3861.37|3861.28|3861.28|3861.37|3861.37|3861.28|3861.28|0
1647346710000|2022-03-15 12:18:30|3861.55|3861.55|3861.86|3861.86|3861.86|3861.86|3861.55|3861.55|0
1647346730000|2022-03-15 12:18:50|3862.01|3862.01|3862.29|3862.29|3862.29|3862.29|3861.98|3861.98|0
1647346740000|2022-03-15 12:19:00|3861.98|3861.98|3861.98|3861.98|3861.98|3861.98|3861.98|3861.98|0
1647346750000|2022-03-15 12:19:10|3862.08|3862.08|3862.08|3862.08|3862.08|3862.08|3862.08|3862.08|0
1647346780000|2022-03-15 12:19:40|3862.54|3862.54|3862.54|3862.54|3862.54|3862.54|3862.54|3862.54|0
1647346790000|2022-03-15 12:19:50|3862.85|3862.85|3863.94|3863.94|3863.94|3863.94|3862.85|3862.85|0
1647346800000|2022-03-15 12:20:00|3864.13|3864.13|3864.03|3864.03|3864.34|3864.34|3864.03|3864.03|0
1647346810000|2022-03-15 12:20:10|3863.97|3863.97|3864.6|3864.6|3864.6|3864.6|3863.97|3863.97|0
1647346820000|2022-03-15 12:20:20|3864.91|3864.91|3865.84|3865.84|3865.84|3865.84|3864.91|3864.91|0
1647346830000|2022-03-15 12:20:30|3865.92|3865.92|3865.92|3865.92|3865.92|3865.92|3865.92|3865.92|0
1647346840000|2022-03-15 12:20:40|3865.97|3865.97|3866.02|3866.02|3866.02|3866.02|3865.97|3865.97|0
1647346850000|2022-03-15 12:20:50|3866.17|3866.17|3867.41|3867.41|3867.41|3867.41|3866.17|3866.17|0
1647346860000|2022-03-15 12:21:00|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|0
1647346870000|2022-03-15 12:21:10|3867.66|3867.66|3868.1|3868.1|3868.1|3868.1|3867.66|3867.66|0
1647346880000|2022-03-15 12:21:20|3868.01|3868.01|3866.58|3866.58|3868.01|3868.01|3866.27|3866.27|0
1647346890000|2022-03-15 12:21:30|3866.89|3866.89|3866.34|3866.34|3866.89|3866.89|3866.34|3866.34|0
1647346900000|2022-03-15 12:21:40|3865.4|3865.4|3865.59|3865.59|3865.59|3865.59|3865.4|3865.4|0
1647346920000|2022-03-15 12:22:00|3865.53|3865.53|3865.53|3865.53|3865.53|3865.53|3865.53|3865.53|0
1647346940000|2022-03-15 12:22:20|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|0
1647346950000|2022-03-15 12:22:30|3866.3|3866.3|3867.69|3867.69|3867.69|3867.69|3866.3|3866.3|0
1647346960000|2022-03-15 12:22:40|3867.71|3867.71|3867.56|3867.56|3867.71|3867.71|3867.4|3867.4|0
1647346970000|2022-03-15 12:22:50|3867.46|3867.46|3867.62|3867.62|3867.62|3867.62|3867.46|3867.46|0
1647346980000|2022-03-15 12:23:00|3867.71|3867.71|3867.65|3867.65|3868|3868|3867.4|3867.4|0
1647346990000|2022-03-15 12:23:10|3867.34|3867.34|3867.34|3867.34|3867.34|3867.34|3867.34|3867.34|0
1647347000000|2022-03-15 12:23:20|3867.38|3867.38|3867.34|3867.34|3867.38|3867.38|3867.34|3867.34|0
1647347010000|2022-03-15 12:23:30|3867.1|3867.1|3867.1|3867.1|3867.1|3867.1|3867.1|3867.1|0
1647347020000|2022-03-15 12:23:40|3867.19|3867.19|3867.19|3867.19|3867.19|3867.19|3867.19|3867.19|0
1647347030000|2022-03-15 12:23:50|3866.88|3866.88|3866.88|3866.88|3866.88|3866.88|3866.88|3866.88|0
1647347040000|2022-03-15 12:24:00|3867.81|3867.81|3867.86|3867.86|3867.86|3867.86|3867.81|3867.81|0
1647347050000|2022-03-15 12:24:10|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|0
1647347060000|2022-03-15 12:24:20|3868.23|3868.23|3868.22|3868.22|3868.23|3868.23|3867.29|3867.29|0
1647347070000|2022-03-15 12:24:30|3868.07|3868.07|3868.07|3868.07|3868.07|3868.07|3868.07|3868.07|0
1647347080000|2022-03-15 12:24:40|3868.38|3868.38|3868.38|3868.38|3868.38|3868.38|3868.38|3868.38|0
1647347090000|2022-03-15 12:24:50|3868.47|3868.47|3868.47|3868.47|3868.47|3868.47|3868.47|3868.47|0
1647347100000|2022-03-15 12:25:00|3867.54|3867.54|3867.54|3867.54|3867.54|3867.54|3867.54|3867.54|0
1647347110000|2022-03-15 12:25:10|3867.52|3867.52|3867.88|3867.88|3867.88|3867.88|3867.52|3867.52|0
1647347120000|2022-03-15 12:25:20|3867.57|3867.57|3867.72|3867.72|3867.72|3867.72|3867.57|3867.57|0
1647347130000|2022-03-15 12:25:30|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|0
1647347140000|2022-03-15 12:25:40|3867.54|3867.54|3866.92|3866.92|3867.54|3867.54|3866.92|3866.92|0
1647347150000|2022-03-15 12:25:50|3867.54|3867.54|3867.86|3867.86|3867.86|3867.86|3867.54|3867.54|0
1647347180000|2022-03-15 12:26:20|3868.17|3868.17|3868.29|3868.29|3868.35|3868.35|3868.17|3868.17|0
1647347190000|2022-03-15 12:26:30|3867.98|3867.98|3867.67|3867.67|3867.98|3867.98|3867.67|3867.67|0
1647347210000|2022-03-15 12:26:50|3867.36|3867.36|3867.17|3867.17|3867.36|3867.36|3867.05|3867.05|0
1647347220000|2022-03-15 12:27:00|3866.98|3866.98|3867.08|3867.08|3867.08|3867.08|3866.98|3866.98|0
1647347230000|2022-03-15 12:27:10|3866.31|3866.31|3866.06|3866.06|3866.31|3866.31|3866.06|3866.06|0
1647347240000|2022-03-15 12:27:20|3864.66|3864.66|3865.28|3865.28|3865.28|3865.28|3864.66|3864.66|0
1647347250000|2022-03-15 12:27:30|3865.59|3865.59|3866.52|3866.52|3866.52|3866.52|3865.59|3865.59|0
1647347270000|2022-03-15 12:27:50|3866.83|3866.83|3866.68|3866.68|3866.83|3866.83|3866.68|3866.68|0
1647347300000|2022-03-15 12:28:20|3866.83|3866.83|3866.92|3866.92|3866.92|3866.92|3866.83|3866.83|0
1647347310000|2022-03-15 12:28:30|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|0
1647347320000|2022-03-15 12:28:40|3866.92|3866.92|3866.92|3866.92|3866.92|3866.92|3866.92|3866.92|0
1647347330000|2022-03-15 12:28:50|3867.08|3867.08|3867.39|3867.39|3867.39|3867.39|3867.08|3867.08|0
1647347340000|2022-03-15 12:29:00|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|0
1647347350000|2022-03-15 12:29:10|3867.32|3867.32|3867.32|3867.32|3867.32|3867.32|3867.32|3867.32|0
1647347360000|2022-03-15 12:29:20|3867.44|3867.44|3868.38|3868.38|3868.38|3868.38|3867.44|3867.44|0
1647347370000|2022-03-15 12:29:30|3868.47|3868.47|3868.43|3868.43|3868.62|3868.62|3868.31|3868.31|0
1647347380000|2022-03-15 12:29:40|3868.62|3868.62|3867.9|3867.9|3868.62|3868.62|3867.9|3867.9|0
1647347390000|2022-03-15 12:29:50|3867.72|3867.72|3869|3869|3869|3869|3867.72|3867.72|0
1647347400000|2022-03-15 12:30:00|3869.16|3869.16|3869.2|3869.2|3869.62|3869.62|3869.16|3869.16|0
1647347410000|2022-03-15 12:30:10|3869.82|3869.82|3870.29|3870.29|3870.29|3870.29|3869.82|3869.82|0
1647347420000|2022-03-15 12:30:20|3869.98|3869.98|3870.92|3870.92|3870.92|3870.92|3869.64|3869.64|0
1647347430000|2022-03-15 12:30:30|3870.3|3870.3|3872.79|3872.79|3873.72|3873.72|3870.3|3870.3|0
1647347440000|2022-03-15 12:30:40|3872.48|3872.48|3872.7|3872.7|3873.35|3873.35|3872.48|3872.48|0
1647347450000|2022-03-15 12:30:50|3872.13|3872.13|3872.2|3872.2|3872.2|3872.2|3872.08|3872.08|0
1647347460000|2022-03-15 12:31:00|3871.58|3871.58|3871.34|3871.34|3872.36|3872.36|3871.34|3871.34|0
1647347470000|2022-03-15 12:31:10|3871.03|3871.03|3870.1|3870.1|3871.03|3871.03|3870.1|3870.1|0
1647347480000|2022-03-15 12:31:20|3869.95|3869.95|3870.57|3870.57|3870.57|3870.57|3869.95|3869.95|0
1647347490000|2022-03-15 12:31:30|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|0
1647347510000|2022-03-15 12:31:50|3870.88|3870.88|3870.88|3870.88|3870.88|3870.88|3870.88|3870.88|0
1647347520000|2022-03-15 12:32:00|3871.18|3871.18|3871.18|3871.18|3871.18|3871.18|3871.18|3871.18|0
1647347530000|2022-03-15 12:32:10|3871.37|3871.37|3872.54|3872.54|3872.54|3872.54|3871.37|3871.37|0
1647347550000|2022-03-15 12:32:30|3872.5|3872.5|3872.96|3872.96|3872.96|3872.96|3872.5|3872.5|0
1647347560000|2022-03-15 12:32:40|3873.08|3873.08|3873.08|3873.08|3873.08|3873.08|3873.08|3873.08|0
1647347570000|2022-03-15 12:32:50|3873.36|3873.36|3875.53|3875.53|3875.53|3875.53|3873.36|3873.36|0
1647347580000|2022-03-15 12:33:00|3875.57|3875.57|3875.26|3875.26|3875.85|3875.85|3875.26|3875.26|0
1647347590000|2022-03-15 12:33:10|3875.88|3875.88|3876|3876|3876|3876|3875.57|3875.57|0
1647347600000|2022-03-15 12:33:20|3876.31|3876.31|3876.77|3876.77|3876.77|3876.77|3876.31|3876.31|0
1647347610000|2022-03-15 12:33:30|3876.93|3876.93|3876.77|3876.77|3877.28|3877.28|3876.77|3876.77|0
1647347620000|2022-03-15 12:33:40|3876.46|3876.46|3876.32|3876.32|3876.46|3876.46|3876.01|3876.01|0
1647347630000|2022-03-15 12:33:50|3876.63|3876.63|3876.79|3876.79|3876.79|3876.79|3876.63|3876.63|0
1647347640000|2022-03-15 12:34:00|3876.63|3876.63|3875.3|3875.3|3876.63|3876.63|3875.3|3875.3|0
1647347650000|2022-03-15 12:34:10|3875.21|3875.21|3875.18|3875.18|3875.21|3875.21|3875.18|3875.18|0
1647347660000|2022-03-15 12:34:20|3874.56|3874.56|3874.45|3874.45|3874.56|3874.56|3874.45|3874.45|0
1647347670000|2022-03-15 12:34:30|3874.4|3874.4|3875.17|3875.17|3875.17|3875.17|3874.4|3874.4|0
1647347690000|2022-03-15 12:34:50|3875.22|3875.22|3875.22|3875.22|3875.22|3875.22|3875.22|3875.22|0
1647347700000|2022-03-15 12:35:00|3875.53|3875.53|3875.53|3875.53|3875.53|3875.53|3875.53|3875.53|0
1647347710000|2022-03-15 12:35:10|3874.91|3874.91|3874.91|3874.91|3874.91|3874.91|3874.91|3874.91|0
1647347720000|2022-03-15 12:35:20|3875.22|3875.22|3873.82|3873.82|3875.22|3875.22|3873.82|3873.82|0
1647347730000|2022-03-15 12:35:30|3873.54|3873.54|3873.25|3873.25|3873.54|3873.54|3873.25|3873.25|0
1647347740000|2022-03-15 12:35:40|3873.09|3873.09|3873.09|3873.09|3873.09|3873.09|3873.09|3873.09|0
1647347750000|2022-03-15 12:35:50|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|0
1647347760000|2022-03-15 12:36:00|3873.09|3873.09|3873.72|3873.72|3873.72|3873.72|3873.09|3873.09|0
1647347770000|2022-03-15 12:36:10|3873.4|3873.4|3874.03|3874.03|3874.03|3874.03|3873.4|3873.4|0
1647347780000|2022-03-15 12:36:20|3873.79|3873.79|3874.18|3874.18|3874.26|3874.26|3873.79|3873.79|0
1647347790000|2022-03-15 12:36:30|3874.8|3874.8|3874.8|3874.8|3874.8|3874.8|3874.8|3874.8|0
1647347800000|2022-03-15 12:36:40|3875.27|3875.27|3876.04|3876.04|3876.04|3876.04|3875.11|3875.11|0
1647347820000|2022-03-15 12:37:00|3874.96|3874.96|3873.41|3873.41|3874.96|3874.96|3873.25|3873.25|0
1647347830000|2022-03-15 12:37:10|3873.56|3873.56|3873.56|3873.56|3873.56|3873.56|3873.56|3873.56|0
1647347840000|2022-03-15 12:37:20|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|0
1647347850000|2022-03-15 12:37:30|3874.18|3874.18|3874.18|3874.18|3874.18|3874.18|3874.18|3874.18|0
1647347870000|2022-03-15 12:37:50|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|0
1647347890000|2022-03-15 12:38:10|3874.43|3874.43|3875.05|3875.05|3875.05|3875.05|3874.25|3874.25|0
1647347900000|2022-03-15 12:38:20|3875.21|3875.21|3875.15|3875.15|3875.21|3875.21|3875.15|3875.15|0
1647347910000|2022-03-15 12:38:30|3875.11|3875.11|3875.11|3875.11|3875.11|3875.11|3875.11|3875.11|0
1647347930000|2022-03-15 12:38:50|3875.42|3875.42|3875.35|3875.35|3875.51|3875.51|3875.2|3875.2|0
1647347940000|2022-03-15 12:39:00|3875.67|3875.67|3875.75|3875.75|3875.75|3875.75|3875.51|3875.51|0
1647347950000|2022-03-15 12:39:10|3874.97|3874.97|3874.97|3874.97|3874.97|3874.97|3874.97|3874.97|0
1647347970000|2022-03-15 12:39:30|3874.93|3874.93|3874.89|3874.89|3874.93|3874.93|3874.89|3874.89|0
1647347990000|2022-03-15 12:39:50|3874.85|3874.85|3874.63|3874.63|3874.85|3874.85|3874.63|3874.63|0
1647348000000|2022-03-15 12:40:00|3874.71|3874.71|3875.29|3875.29|3875.29|3875.29|3874.67|3874.67|0
1647348010000|2022-03-15 12:40:10|3874.67|3874.67|3874.98|3874.98|3874.98|3874.98|3874.36|3874.36|0
1647348020000|2022-03-15 12:40:20|3875.02|3875.02|3875.02|3875.02|3875.02|3875.02|3875.02|3875.02|0
1647348030000|2022-03-15 12:40:30|3875.18|3875.18|3875.18|3875.18|3875.18|3875.18|3875.18|3875.18|0
1647348040000|2022-03-15 12:40:40|3875.33|3875.33|3875.33|3875.33|3875.33|3875.33|3875.33|3875.33|0
1647348050000|2022-03-15 12:40:50|3875.64|3875.64|3875.83|3875.83|3875.83|3875.83|3875.64|3875.64|0
1647348060000|2022-03-15 12:41:00|3876.29|3876.29|3876.29|3876.29|3876.29|3876.29|3876.29|3876.29|0
1647348070000|2022-03-15 12:41:10|3876.14|3876.14|3876.29|3876.29|3876.29|3876.29|3875.67|3875.67|0
1647348080000|2022-03-15 12:41:20|3876.34|3876.34|3875.4|3875.4|3876.34|3876.34|3875.4|3875.4|0
1647348090000|2022-03-15 12:41:30|3875.25|3875.25|3875.16|3875.16|3875.25|3875.25|3875.16|3875.16|0
1647348100000|2022-03-15 12:41:40|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|0
1647348110000|2022-03-15 12:41:50|3876.55|3876.55|3876.15|3876.15|3876.77|3876.77|3876.15|3876.15|0
1647348120000|2022-03-15 12:42:00|3876.77|3876.77|3876.22|3876.22|3876.77|3876.77|3875.99|3875.99|0
1647348130000|2022-03-15 12:42:10|3875.6|3875.6|3875.72|3875.72|3875.88|3875.88|3875.5|3875.5|0
1647348140000|2022-03-15 12:42:20|3875.82|3875.82|3875.54|3875.54|3875.82|3875.82|3875.54|3875.54|0
1647348150000|2022-03-15 12:42:30|3875.38|3875.38|3875.66|3875.66|3875.66|3875.66|3875.07|3875.07|0
1647348170000|2022-03-15 12:42:50|3875.58|3875.58|3875.64|3875.64|3875.95|3875.95|3875.58|3875.58|0
1647348200000|2022-03-15 12:43:20|3875.82|3875.82|3876.14|3876.14|3876.23|3876.23|3875.82|3875.82|0
1647348210000|2022-03-15 12:43:30|3876.44|3876.44|3876.6|3876.6|3876.6|3876.6|3876.44|3876.44|0
1647348230000|2022-03-15 12:43:50|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|0
1647348240000|2022-03-15 12:44:00|3877.3|3877.3|3877.11|3877.11|3877.3|3877.3|3877.11|3877.11|0
1647348260000|2022-03-15 12:44:20|3876.49|3876.49|3876.55|3876.55|3876.55|3876.55|3876.49|3876.49|0
1647348270000|2022-03-15 12:44:30|3876.74|3876.74|3876.12|3876.12|3876.83|3876.83|3876.12|3876.12|0
1647348280000|2022-03-15 12:44:40|3876.09|3876.09|3876.03|3876.03|3876.09|3876.09|3875.63|3875.63|0
1647348290000|2022-03-15 12:44:50|3875.88|3875.88|3876.18|3876.18|3876.18|3876.18|3875.7|3875.7|0
1647348300000|2022-03-15 12:45:00|3875.56|3875.56|3875.56|3875.56|3875.56|3875.56|3875.56|3875.56|0
1647348310000|2022-03-15 12:45:10|3875.38|3875.38|3875.38|3875.38|3875.38|3875.38|3875.38|3875.38|0
1647348320000|2022-03-15 12:45:20|3874.91|3874.91|3874.91|3874.91|3874.91|3874.91|3874.91|3874.91|0
1647348340000|2022-03-15 12:45:40|3875.07|3875.07|3875.07|3875.07|3875.07|3875.07|3875.07|3875.07|0
1647348350000|2022-03-15 12:45:50|3874.91|3874.91|3874.91|3874.91|3874.91|3874.91|3874.91|3874.91|0
1647348360000|2022-03-15 12:46:00|3874.82|3874.82|3874.6|3874.6|3875.22|3875.22|3874.6|3874.6|0
1647348370000|2022-03-15 12:46:10|3874.45|3874.45|3874.29|3874.29|3874.45|3874.45|3873.99|3873.99|0
1647348390000|2022-03-15 12:46:30|3874.39|3874.39|3874.39|3874.39|3874.39|3874.39|3874.39|3874.39|0
1647348410000|2022-03-15 12:46:50|3874.48|3874.48|3876.56|3876.56|3876.56|3876.56|3874.48|3874.48|0
1647348420000|2022-03-15 12:47:00|3876.75|3876.75|3875.46|3875.46|3876.79|3876.79|3875.24|3875.24|0
1647348430000|2022-03-15 12:47:10|3875.15|3875.15|3875.31|3875.31|3875.31|3875.31|3875.15|3875.15|0
1647348440000|2022-03-15 12:47:20|3875.77|3875.77|3876.28|3876.28|3876.28|3876.28|3875.77|3875.77|0
1647348450000|2022-03-15 12:47:30|3875.96|3875.96|3874.42|3874.42|3875.96|3875.96|3874.42|3874.42|0
1647348470000|2022-03-15 12:47:50|3874.57|3874.57|3874.57|3874.57|3874.57|3874.57|3874.57|3874.57|0
1647348480000|2022-03-15 12:48:00|3873.95|3873.95|3873.28|3873.28|3873.95|3873.95|3873.28|3873.28|0
1647348490000|2022-03-15 12:48:10|3873.34|3873.34|3873.34|3873.34|3873.34|3873.34|3873.34|3873.34|0
1647348530000|2022-03-15 12:48:50|3873.8|3873.8|3874.73|3874.73|3874.73|3874.73|3873.8|3873.8|0
1647348540000|2022-03-15 12:49:00|3874.27|3874.27|3873.89|3873.89|3874.27|3874.27|3873.71|3873.71|0
1647348550000|2022-03-15 12:49:10|3873.82|3873.82|3873.82|3873.82|3873.82|3873.82|3873.82|3873.82|0
1647348560000|2022-03-15 12:49:20|3873.76|3873.76|3874.1|3874.1|3874.25|3874.25|3873.76|3873.76|0
1647348570000|2022-03-15 12:49:30|3873.47|3873.47|3873.79|3873.79|3874.1|3874.1|3873.47|3873.47|0
1647348580000|2022-03-15 12:49:40|3874.1|3874.1|3874.1|3874.1|3874.1|3874.1|3874.1|3874.1|0
1647348590000|2022-03-15 12:49:50|3874.19|3874.19|3874.19|3874.19|3874.19|3874.19|3874.19|3874.19|0
1647348600000|2022-03-15 12:50:00|3874.34|3874.34|3875.12|3875.12|3875.12|3875.12|3874.34|3874.34|0
1647348610000|2022-03-15 12:50:10|3875.27|3875.27|3875.23|3875.23|3875.27|3875.27|3875.23|3875.23|0
1647348620000|2022-03-15 12:50:20|3875.19|3875.19|3875.23|3875.23|3875.23|3875.23|3875.19|3875.19|0
1647348630000|2022-03-15 12:50:30|3874.92|3874.92|3874.92|3874.92|3874.92|3874.92|3874.92|3874.92|0
1647348640000|2022-03-15 12:50:40|3875.23|3875.23|3875.23|3875.23|3875.23|3875.23|3875.23|3875.23|0
1647348650000|2022-03-15 12:50:50|3875.54|3875.54|3875.54|3875.54|3875.54|3875.54|3875.54|3875.54|0
1647348660000|2022-03-15 12:51:00|3875.85|3875.85|3876.03|3876.03|3876.34|3876.34|3875.7|3875.7|0
1647348670000|2022-03-15 12:51:10|3875.87|3875.87|3876.65|3876.65|3876.65|3876.65|3875.56|3875.56|0
1647348680000|2022-03-15 12:51:20|3876.56|3876.56|3876.52|3876.52|3876.56|3876.56|3876.52|3876.52|0
1647348690000|2022-03-15 12:51:30|3876.33|3876.33|3876.24|3876.24|3876.33|3876.33|3876.24|3876.24|0
1647348700000|2022-03-15 12:51:40|3875.93|3875.93|3875.93|3875.93|3875.93|3875.93|3875.93|3875.93|0
1647348710000|2022-03-15 12:51:50|3875.62|3875.62|3875.62|3875.62|3875.62|3875.62|3875.62|3875.62|0
1647348720000|2022-03-15 12:52:00|3875.66|3875.66|3875.26|3875.26|3875.66|3875.66|3875.26|3875.26|0
1647348730000|2022-03-15 12:52:10|3875.35|3875.35|3875.35|3875.35|3875.35|3875.35|3875.35|3875.35|0
1647348740000|2022-03-15 12:52:20|3875.44|3875.44|3876.81|3876.81|3876.81|3876.81|3875.44|3875.44|0
1647348750000|2022-03-15 12:52:30|3877.12|3877.12|3877.12|3877.12|3877.12|3877.12|3877.12|3877.12|0
1647348760000|2022-03-15 12:52:40|3877.04|3877.04|3876.86|3876.86|3877.04|3877.04|3876.86|3876.86|0
1647348770000|2022-03-15 12:52:50|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|0
1647348780000|2022-03-15 12:53:00|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|0
1647348790000|2022-03-15 12:53:10|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|0
1647348800000|2022-03-15 12:53:20|3877.29|3877.29|3877.29|3877.29|3877.29|3877.29|3877.29|3877.29|0
1647348830000|2022-03-15 12:53:50|3876.67|3876.67|3876.63|3876.63|3876.67|3876.67|3876.63|3876.63|0
1647348840000|2022-03-15 12:54:00|3876.32|3876.32|3875.17|3875.17|3876.32|3876.32|3875.17|3875.17|0
1647348870000|2022-03-15 12:54:30|3874.87|3874.87|3874.87|3874.87|3874.87|3874.87|3874.87|3874.87|0
1647348890000|2022-03-15 12:54:50|3874.82|3874.82|3875.06|3875.06|3875.06|3875.06|3874.82|3874.82|0
1647348900000|2022-03-15 12:55:00|3874.91|3874.91|3875.06|3875.06|3875.06|3875.06|3874.75|3874.75|0
1647348910000|2022-03-15 12:55:10|3874.75|3874.75|3874.91|3874.91|3874.91|3874.91|3874.75|3874.75|0
1647348920000|2022-03-15 12:55:20|3874.73|3874.73|3874.73|3874.73|3874.73|3874.73|3874.73|3874.73|0
1647348930000|2022-03-15 12:55:30|3874.61|3874.61|3874.57|3874.57|3874.61|3874.61|3874.57|3874.57|0
1647348940000|2022-03-15 12:55:40|3874.26|3874.26|3874.22|3874.22|3874.26|3874.26|3873.24|3873.24|0
1647348950000|2022-03-15 12:55:50|3875.77|3875.77|3876.24|3876.24|3876.55|3876.55|3875.77|3875.77|0
1647348960000|2022-03-15 12:56:00|3876.14|3876.14|3875.91|3875.91|3876.22|3876.22|3875.91|3875.91|0
1647348970000|2022-03-15 12:56:10|3875.75|3875.75|3876.11|3876.11|3876.11|3876.11|3875.75|3875.75|0
1647348980000|2022-03-15 12:56:20|3876.14|3876.14|3876.23|3876.23|3876.23|3876.23|3876.14|3876.14|0
1647348990000|2022-03-15 12:56:30|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|0
1647349010000|2022-03-15 12:56:50|3876.11|3876.11|3874.92|3874.92|3876.11|3876.11|3874.8|3874.8|0
1647349050000|2022-03-15 12:57:30|3874.96|3874.96|3875.02|3875.02|3875.02|3875.02|3874.96|3874.96|0
1647349060000|2022-03-15 12:57:40|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|0
1647349070000|2022-03-15 12:57:50|3875.27|3875.27|3875.27|3875.27|3875.27|3875.27|3875.27|3875.27|0
1647349080000|2022-03-15 12:58:00|3875.21|3875.21|3875.26|3875.26|3875.41|3875.41|3875.21|3875.21|0
1647349090000|2022-03-15 12:58:10|3875.38|3875.38|3875.28|3875.28|3875.38|3875.38|3875.12|3875.12|0
1647349110000|2022-03-15 12:58:30|3875.56|3875.56|3876.95|3876.95|3876.95|3876.95|3875.56|3875.56|0
1647349120000|2022-03-15 12:58:40|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|0
1647349130000|2022-03-15 12:58:50|3876.95|3876.95|3877.25|3877.25|3877.25|3877.25|3876.95|3876.95|0
1647349140000|2022-03-15 12:59:00|3877.56|3877.56|3877.09|3877.09|3877.64|3877.64|3877.09|3877.09|0
1647349150000|2022-03-15 12:59:10|3876.93|3876.93|3877.55|3877.55|3877.55|3877.55|3876.93|3876.93|0
1647349160000|2022-03-15 12:59:20|3877.86|3877.86|3877.86|3877.86|3877.86|3877.86|3877.86|3877.86|0
1647349170000|2022-03-15 12:59:30|3877.55|3877.55|3877.37|3877.37|3877.55|3877.55|3877.37|3877.37|0
1647349180000|2022-03-15 12:59:40|3877.06|3877.06|3877.34|3877.34|3877.34|3877.34|3877.06|3877.06|0
1647349200000|2022-03-15 13:00:00|3877.8|3877.8|3877.49|3877.49|3877.8|3877.8|3877.49|3877.49|0
1647349210000|2022-03-15 13:00:10|3877.18|3877.18|3877.18|3877.18|3877.18|3877.18|3877.18|3877.18|0
1647349220000|2022-03-15 13:00:20|3877.3|3877.3|3877.45|3877.45|3877.45|3877.45|3877.3|3877.3|0
1647349230000|2022-03-15 13:00:30|3877.3|3877.3|3877.49|3877.49|3877.49|3877.49|3877.3|3877.3|0
1647349240000|2022-03-15 13:00:40|3877.17|3877.17|3877.49|3877.49|3877.49|3877.49|3877.17|3877.17|0
1647349250000|2022-03-15 13:00:50|3878.11|3878.11|3879.19|3879.19|3879.19|3879.19|3878.11|3878.11|0
1647349260000|2022-03-15 13:01:00|3879.04|3879.04|3877.66|3877.66|3879.04|3879.04|3877.66|3877.66|0
1647349270000|2022-03-15 13:01:10|3877.2|3877.2|3877.29|3877.29|3877.29|3877.29|3877.2|3877.2|0
1647349280000|2022-03-15 13:01:20|3876.98|3876.98|3876.98|3876.98|3876.98|3876.98|3876.98|3876.98|0
1647349310000|2022-03-15 13:01:50|3876.94|3876.94|3876.76|3876.76|3876.94|3876.94|3876.76|3876.76|0
1647349340000|2022-03-15 13:02:20|3876.92|3876.92|3879.12|3879.12|3879.12|3879.12|3876.92|3876.92|0
1647349350000|2022-03-15 13:02:30|3879.27|3879.27|3879.18|3879.18|3879.27|3879.27|3879.18|3879.18|0
1647349360000|2022-03-15 13:02:40|3878.87|3878.87|3878.87|3878.87|3878.87|3878.87|3878.87|3878.87|0
1647349370000|2022-03-15 13:02:50|3878.72|3878.72|3878.72|3878.72|3878.72|3878.72|3878.72|3878.72|0
1647349380000|2022-03-15 13:03:00|3878.63|3878.63|3878.63|3878.63|3878.63|3878.63|3878.63|3878.63|0
1647349390000|2022-03-15 13:03:10|3878.47|3878.47|3878.01|3878.01|3878.47|3878.47|3878.01|3878.01|0
1647349400000|2022-03-15 13:03:20|3877.89|3877.89|3877.89|3877.89|3877.89|3877.89|3877.89|3877.89|0
1647349410000|2022-03-15 13:03:30|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|0
1647349420000|2022-03-15 13:03:40|3878.29|3878.29|3878.14|3878.14|3878.29|3878.29|3878.14|3878.14|0
1647349430000|2022-03-15 13:03:50|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|0
1647349440000|2022-03-15 13:04:00|3879.19|3879.19|3879.61|3879.61|3879.61|3879.61|3879.07|3879.07|0
1647349450000|2022-03-15 13:04:10|3879.51|3879.51|3879.82|3879.82|3879.82|3879.82|3879.2|3879.2|0
1647349460000|2022-03-15 13:04:20|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|0
1647349470000|2022-03-15 13:04:30|3880.26|3880.26|3880.22|3880.22|3880.26|3880.26|3880.22|3880.22|0
1647349480000|2022-03-15 13:04:40|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|0
1647349490000|2022-03-15 13:04:50|3881.15|3881.15|3881.15|3881.15|3881.15|3881.15|3881.15|3881.15|0
1647349500000|2022-03-15 13:05:00|3880.84|3880.84|3880.53|3880.53|3880.84|3880.84|3880.53|3880.53|0
1647349510000|2022-03-15 13:05:10|3880.35|3880.35|3880.04|3880.04|3880.97|3880.97|3879.72|3879.72|0
1647349520000|2022-03-15 13:05:20|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|0
1647349530000|2022-03-15 13:05:30|3881.12|3881.12|3882.77|3882.77|3882.77|3882.77|3881.12|3881.12|0
1647349540000|2022-03-15 13:05:40|3882.61|3882.61|3882.61|3882.61|3882.61|3882.61|3882.61|3882.61|0
1647349550000|2022-03-15 13:05:50|3882.46|3882.46|3882.77|3882.77|3882.77|3882.77|3882.46|3882.46|0
1647349560000|2022-03-15 13:06:00|3882.62|3882.62|3882.92|3882.92|3882.92|3882.92|3882.46|3882.46|0
1647349570000|2022-03-15 13:06:10|3882.98|3882.98|3882.73|3882.73|3882.98|3882.98|3882.67|3882.67|0
1647349590000|2022-03-15 13:06:30|3882.85|3882.85|3882.85|3882.85|3882.85|3882.85|3882.85|3882.85|0
1647349600000|2022-03-15 13:06:40|3882.23|3882.23|3882.23|3882.23|3882.23|3882.23|3882.23|3882.23|0
1647349610000|2022-03-15 13:06:50|3881.61|3881.61|3879.7|3879.7|3881.61|3881.61|3879.7|3879.7|0
1647349620000|2022-03-15 13:07:00|3879.85|3879.85|3879.15|3879.15|3879.85|3879.85|3879.15|3879.15|0
1647349640000|2022-03-15 13:07:20|3879|3879|3879.05|3879.05|3879.05|3879.05|3879|3879|0
1647349650000|2022-03-15 13:07:30|3879.23|3879.23|3879.23|3879.23|3879.23|3879.23|3879.23|3879.23|0
1647349660000|2022-03-15 13:07:40|3879.33|3879.33|3878.01|3878.01|3879.41|3879.41|3878.01|3878.01|0
1647349670000|2022-03-15 13:07:50|3877.7|3877.7|3878.01|3878.01|3878.17|3878.17|3877.49|3877.49|0
1647349680000|2022-03-15 13:08:00|3877.71|3877.71|3877.45|3877.45|3877.86|3877.86|3877.45|3877.45|0
1647349690000|2022-03-15 13:08:10|3877.73|3877.73|3877.42|3877.42|3877.73|3877.73|3877.42|3877.42|0
1647349700000|2022-03-15 13:08:20|3877.46|3877.46|3876.22|3876.22|3877.46|3877.46|3876.22|3876.22|0
1647349710000|2022-03-15 13:08:30|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|3875.79|3875.79|0
1647349730000|2022-03-15 13:08:50|3876.41|3876.41|3876.91|3876.91|3877.18|3877.18|3876.41|3876.41|0
1647349740000|2022-03-15 13:09:00|3876.96|3876.96|3876.85|3876.85|3876.96|3876.96|3876.85|3876.85|0
1647349760000|2022-03-15 13:09:20|3876.54|3876.54|3876.58|3876.58|3876.58|3876.58|3876.54|3876.54|0
1647349770000|2022-03-15 13:09:30|3876.54|3876.54|3876.54|3876.54|3876.54|3876.54|3876.54|3876.54|0
1647349780000|2022-03-15 13:09:40|3876.69|3876.69|3876.31|3876.31|3876.84|3876.84|3876.31|3876.31|0
1647349790000|2022-03-15 13:09:50|3876.25|3876.25|3875.67|3875.67|3876.3|3876.3|3875.67|3875.67|0
1647349800000|2022-03-15 13:10:00|3875.99|3875.99|3875.93|3875.93|3875.99|3875.99|3875.93|3875.93|0
1647349810000|2022-03-15 13:10:10|3875.98|3875.98|3875.92|3875.92|3876.23|3876.23|3875.92|3875.92|0
1647349820000|2022-03-15 13:10:20|3876.54|3876.54|3876.54|3876.54|3876.54|3876.54|3876.54|3876.54|0
1647349840000|2022-03-15 13:10:40|3876.23|3876.23|3876.23|3876.23|3876.23|3876.23|3876.23|3876.23|0
1647349850000|2022-03-15 13:10:50|3876.7|3876.7|3876.7|3876.7|3876.7|3876.7|3876.7|3876.7|0
1647349860000|2022-03-15 13:11:00|3877.01|3877.01|3878.03|3878.03|3878.19|3878.19|3877.01|3877.01|0
1647349870000|2022-03-15 13:11:10|3878.19|3878.19|3879|3879|3879|3879|3878.19|3878.19|0
1647349880000|2022-03-15 13:11:20|3879.1|3879.1|3879.85|3879.85|3879.85|3879.85|3879.1|3879.1|0
1647349890000|2022-03-15 13:11:30|3879.39|3879.39|3879.79|3879.79|3879.79|3879.79|3879.39|3879.39|0
1647349900000|2022-03-15 13:11:40|3880.1|3880.1|3880.26|3880.26|3880.26|3880.26|3880.1|3880.1|0
1647349910000|2022-03-15 13:11:50|3880.1|3880.1|3880.01|3880.01|3880.1|3880.1|3880.01|3880.01|0
1647349920000|2022-03-15 13:12:00|3879.92|3879.92|3879.39|3879.39|3879.92|3879.92|3879.29|3879.29|0
1647349930000|2022-03-15 13:12:10|3879.48|3879.48|3880.95|3880.95|3881.01|3881.01|3879.48|3879.48|0
1647349940000|2022-03-15 13:12:20|3881.26|3881.26|3881.1|3881.1|3881.26|3881.26|3881.1|3881.1|0
1647349960000|2022-03-15 13:12:40|3880.95|3880.95|3881.41|3881.41|3881.41|3881.41|3880.95|3880.95|0
1647349980000|2022-03-15 13:13:00|3881.23|3881.23|3880.83|3880.83|3881.23|3881.23|3880.83|3880.83|0
1647350000000|2022-03-15 13:13:20|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|0
1647350010000|2022-03-15 13:13:30|3881.04|3881.04|3880.38|3880.38|3881.04|3881.04|3880.38|3880.38|0
1647350030000|2022-03-15 13:13:50|3879.75|3879.75|3879.91|3879.91|3879.91|3879.91|3879.6|3879.6|0
1647350040000|2022-03-15 13:14:00|3879.81|3879.81|3880.13|3880.13|3880.13|3880.13|3879.81|3879.81|0
1647350050000|2022-03-15 13:14:10|3880.44|3880.44|3880.25|3880.25|3880.75|3880.75|3880.13|3880.13|0
1647350070000|2022-03-15 13:14:30|3880.4|3880.4|3880.13|3880.13|3880.74|3880.74|3880.13|3880.13|0
1647350090000|2022-03-15 13:14:50|3879.5|3879.5|3879.35|3879.35|3879.5|3879.5|3879.35|3879.35|0
1647350100000|2022-03-15 13:15:00|3879.5|3879.5|3879.8|3879.8|3879.8|3879.8|3879.49|3879.49|0
1647350110000|2022-03-15 13:15:10|3881.04|3881.04|3881.04|3881.04|3881.04|3881.04|3881.04|3881.04|0
1647350120000|2022-03-15 13:15:20|3880.92|3880.92|3880.88|3880.88|3880.92|3880.92|3880.88|3880.88|0
1647350130000|2022-03-15 13:15:30|3880.82|3880.82|3880.82|3880.82|3880.82|3880.82|3880.82|3880.82|0
1647350150000|2022-03-15 13:15:50|3881.13|3881.13|3880.66|3880.66|3881.28|3881.28|3880.66|3880.66|0
1647350160000|2022-03-15 13:16:00|3880.51|3880.51|3880.76|3880.76|3880.76|3880.76|3880.51|3880.51|0
1647350170000|2022-03-15 13:16:10|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|0
1647350180000|2022-03-15 13:16:20|3880.83|3880.83|3880.7|3880.7|3880.85|3880.85|3880.7|3880.7|0
1647350190000|2022-03-15 13:16:30|3880.88|3880.88|3879.52|3879.52|3880.88|3880.88|3879.33|3879.33|0
1647350200000|2022-03-15 13:16:40|3878.89|3878.89|3878.89|3878.89|3878.89|3878.89|3878.89|3878.89|0
1647350210000|2022-03-15 13:16:50|3878.74|3878.74|3878.74|3878.74|3878.74|3878.74|3878.74|3878.74|0
1647350220000|2022-03-15 13:17:00|3878.89|3878.89|3880.01|3880.01|3880.01|3880.01|3878.89|3878.89|0
1647350230000|2022-03-15 13:17:10|3879.82|3879.82|3879.82|3879.82|3880.13|3880.13|3879.82|3879.82|0
1647350250000|2022-03-15 13:17:30|3879.36|3879.36|3879.83|3879.83|3879.83|3879.83|3879.36|3879.36|0
1647350260000|2022-03-15 13:17:40|3879.52|3879.52|3879.98|3879.98|3879.98|3879.98|3879.52|3879.52|0
1647350270000|2022-03-15 13:17:50|3880.29|3880.29|3880.45|3880.45|3880.45|3880.45|3880.29|3880.29|0
1647350280000|2022-03-15 13:18:00|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|0
1647350300000|2022-03-15 13:18:20|3879.95|3879.95|3879.86|3879.86|3879.95|3879.95|3879.86|3879.86|0
1647350310000|2022-03-15 13:18:30|3879.24|3879.24|3879.33|3879.33|3879.33|3879.33|3879.24|3879.24|0
1647350320000|2022-03-15 13:18:40|3879.24|3879.24|3879.14|3879.14|3879.24|3879.24|3879.14|3879.14|0
1647350330000|2022-03-15 13:18:50|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|0
1647350340000|2022-03-15 13:19:00|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|0
1647350360000|2022-03-15 13:19:20|3879.26|3879.26|3879.53|3879.53|3879.88|3879.88|3879.26|3879.26|0
1647350370000|2022-03-15 13:19:30|3878.91|3878.91|3878.91|3878.91|3878.91|3878.91|3878.6|3878.6|0
1647350390000|2022-03-15 13:19:50|3878.63|3878.63|3878.63|3878.63|3878.63|3878.63|3878.63|3878.63|0
1647350400000|2022-03-15 13:20:00|3878.01|3878.01|3876.61|3876.61|3878.01|3878.01|3876.61|3876.61|0
1647350410000|2022-03-15 13:20:10|3877.23|3877.23|3876.99|3876.99|3877.23|3877.23|3876.99|3876.99|0
1647350430000|2022-03-15 13:20:30|3876.59|3876.59|3876.74|3876.74|3876.74|3876.74|3876.59|3876.59|0
1647350440000|2022-03-15 13:20:40|3876.84|3876.84|3876.99|3876.99|3876.99|3876.99|3876.84|3876.84|0
1647350450000|2022-03-15 13:20:50|3877.3|3877.3|3877.3|3877.3|3877.3|3877.3|3877.3|3877.3|0
1647350470000|2022-03-15 13:21:10|3877.21|3877.21|3877.21|3877.21|3877.52|3877.52|3877.21|3877.21|0
1647350480000|2022-03-15 13:21:20|3877.36|3877.36|3877.33|3877.33|3877.36|3877.36|3877.3|3877.3|0
1647350490000|2022-03-15 13:21:30|3877.42|3877.42|3877.45|3877.45|3877.45|3877.45|3877.42|3877.42|0
1647350510000|2022-03-15 13:21:50|3877.14|3877.14|3877.14|3877.14|3877.14|3877.14|3877.14|3877.14|0
1647350530000|2022-03-15 13:22:10|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|0
1647350540000|2022-03-15 13:22:20|3877.54|3877.54|3875.83|3875.83|3878|3878|3875.83|3875.83|0
1647350550000|2022-03-15 13:22:30|3875.52|3875.52|3875.21|3875.21|3875.52|3875.52|3875.21|3875.21|0
1647350560000|2022-03-15 13:22:40|3875.3|3875.3|3875.3|3875.3|3875.3|3875.3|3875.3|3875.3|0
1647350580000|2022-03-15 13:23:00|3875.12|3875.12|3874.81|3874.81|3875.12|3875.12|3874.81|3874.81|0
1647350590000|2022-03-15 13:23:10|3874.71|3874.71|3875.44|3875.44|3875.44|3875.44|3874.67|3874.67|0
1647350600000|2022-03-15 13:23:20|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|0
1647350620000|2022-03-15 13:23:40|3874.82|3874.82|3874.82|3874.82|3875.14|3875.14|3874.82|3874.82|0
1647350630000|2022-03-15 13:23:50|3874.78|3874.78|3875.09|3875.09|3875.09|3875.09|3874.78|3874.78|0
1647350650000|2022-03-15 13:24:10|3874.94|3874.94|3875.71|3875.71|3876.33|3876.33|3874.94|3874.94|0
1647350660000|2022-03-15 13:24:20|3875.56|3875.56|3875.51|3875.51|3875.56|3875.56|3875.51|3875.51|0
1647350670000|2022-03-15 13:24:30|3875.47|3875.47|3875.34|3875.34|3875.47|3875.47|3875.31|3875.31|0
1647350680000|2022-03-15 13:24:40|3875.16|3875.16|3875.16|3875.16|3875.16|3875.16|3875.16|3875.16|0
1647350700000|2022-03-15 13:25:00|3875.2|3875.2|3876.13|3876.13|3876.13|3876.13|3875.2|3875.2|0
1647350710000|2022-03-15 13:25:10|3876.28|3876.28|3875.2|3875.2|3876.91|3876.91|3875.2|3875.2|0
1647350720000|2022-03-15 13:25:20|3874.89|3874.89|3875.16|3875.16|3875.2|3875.2|3874.85|3874.85|0
1647350730000|2022-03-15 13:25:30|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|0
1647350750000|2022-03-15 13:25:50|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|0
1647350760000|2022-03-15 13:26:00|3875.27|3875.27|3874.34|3874.34|3875.27|3875.27|3874.34|3874.34|0
1647350780000|2022-03-15 13:26:20|3874.65|3874.65|3874.34|3874.34|3874.65|3874.65|3874.03|3874.03|0
1647350790000|2022-03-15 13:26:30|3874.03|3874.03|3874.18|3874.18|3874.18|3874.18|3874.03|3874.03|0
1647350800000|2022-03-15 13:26:40|3874.49|3874.49|3875.27|3875.27|3875.27|3875.27|3874.49|3874.49|0
1647350810000|2022-03-15 13:26:50|3874.65|3874.65|3874.95|3874.95|3874.95|3874.95|3874.65|3874.65|0
1647350820000|2022-03-15 13:27:00|3874.64|3874.64|3874.43|3874.43|3874.64|3874.64|3874.43|3874.43|0
1647350840000|2022-03-15 13:27:20|3875.05|3875.05|3876.45|3876.45|3876.45|3876.45|3875.05|3875.05|0
1647350850000|2022-03-15 13:27:30|3876.49|3876.49|3877.15|3877.15|3877.46|3877.46|3876.49|3876.49|0
1647350860000|2022-03-15 13:27:40|3877.77|3877.77|3877.92|3877.92|3878.27|3878.27|3877.77|3877.77|0
1647350870000|2022-03-15 13:27:50|3877.76|3877.76|3876.37|3876.37|3877.76|3877.76|3876.37|3876.37|0
1647350880000|2022-03-15 13:28:00|3875.75|3875.75|3876.54|3876.54|3876.54|3876.54|3875.43|3875.43|0
1647350890000|2022-03-15 13:28:10|3876.64|3876.64|3876.14|3876.14|3876.64|3876.64|3876.14|3876.14|0
1647350900000|2022-03-15 13:28:20|3876.29|3876.29|3876.23|3876.23|3876.29|3876.29|3876.23|3876.23|0
1647350910000|2022-03-15 13:28:30|3876.54|3876.54|3876.54|3876.54|3876.54|3876.54|3876.54|3876.54|0
1647350920000|2022-03-15 13:28:40|3877.19|3877.19|3876.9|3876.9|3877.21|3877.21|3876.9|3876.9|0
1647350930000|2022-03-15 13:28:50|3876.59|3876.59|3876.9|3876.9|3876.9|3876.9|3876.59|3876.59|0
1647350940000|2022-03-15 13:29:00|3876.75|3876.75|3876.59|3876.59|3876.75|3876.75|3876.59|3876.59|0
1647350950000|2022-03-15 13:29:10|3876.68|3876.68|3877.83|3877.83|3877.99|3877.99|3876.59|3876.59|0
1647350960000|2022-03-15 13:29:20|3878.14|3878.14|3878.47|3878.47|3878.47|3878.47|3878.14|3878.14|0
1647350970000|2022-03-15 13:29:30|3878.66|3878.66|3879.05|3879.05|3879.28|3879.28|3878.66|3878.66|0
1647350980000|2022-03-15 13:29:40|3879.21|3879.21|3879.83|3879.83|3879.83|3879.83|3879.21|3879.21|0
1647350990000|2022-03-15 13:29:50|3879.21|3879.21|3879.75|3879.75|3879.9|3879.9|3879.17|3879.17|0
1647351000000|2022-03-15 13:30:00|3880.12|3880.12|3880.23|3880.23|3880.73|3880.73|3879.84|3879.84|0
1647351010000|2022-03-15 13:30:10|3879.92|3879.92|3879.49|3879.49|3880.11|3880.11|3878.99|3878.99|0
1647351020000|2022-03-15 13:30:20|3880.11|3880.11|3880.81|3880.81|3880.81|3880.81|3879.59|3879.59|0
1647351030000|2022-03-15 13:30:30|3880.18|3880.18|3877.79|3877.79|3880.18|3880.18|3877.79|3877.79|0
1647351040000|2022-03-15 13:30:40|3877.17|3877.17|3877.17|3877.17|3877.17|3877.17|3877.17|3877.17|0
1647351050000|2022-03-15 13:30:50|3877.48|3877.48|3877.17|3877.17|3877.79|3877.79|3877.17|3877.17|0
1647351060000|2022-03-15 13:31:00|3877.08|3877.08|3876.86|3876.86|3878.11|3878.11|3876.86|3876.86|0
1647351070000|2022-03-15 13:31:10|3876.82|3876.82|3875.27|3875.27|3876.82|3876.82|3875.27|3875.27|0
1647351080000|2022-03-15 13:31:20|3874.96|3874.96|3874.65|3874.65|3874.96|3874.96|3873.75|3873.75|0
1647351090000|2022-03-15 13:31:30|3874.59|3874.59|3875.43|3875.43|3875.84|3875.84|3874.59|3874.59|0
1647351100000|2022-03-15 13:31:40|3875.28|3875.28|3873.88|3873.88|3875.28|3875.28|3873.88|3873.88|0
1647351110000|2022-03-15 13:31:50|3873.57|3873.57|3872.8|3872.8|3873.89|3873.89|3872.8|3872.8|0
1647351120000|2022-03-15 13:32:00|3872.99|3872.99|3872.24|3872.24|3872.99|3872.99|3872.24|3872.24|0
1647351130000|2022-03-15 13:32:10|3872.34|3872.34|3872.65|3872.65|3872.65|3872.65|3872.34|3872.34|0
1647351140000|2022-03-15 13:32:20|3872.49|3872.49|3874.31|3874.31|3874.82|3874.82|3872.34|3872.34|0
1647351150000|2022-03-15 13:32:30|3874.25|3874.25|3874.68|3874.68|3874.68|3874.68|3874.25|3874.25|0
1647351160000|2022-03-15 13:32:40|3874.84|3874.84|3876.39|3876.39|3876.39|3876.39|3874.84|3874.84|0
1647351170000|2022-03-15 13:32:50|3876.43|3876.43|3874.57|3874.57|3876.43|3876.43|3874.26|3874.26|0
1647351180000|2022-03-15 13:33:00|3874.26|3874.26|3874.26|3874.26|3874.88|3874.88|3874.26|3874.26|0
1647351190000|2022-03-15 13:33:10|3874.57|3874.57|3873.95|3873.95|3874.57|3874.57|3873.95|3873.95|0
1647351200000|2022-03-15 13:33:20|3873.64|3873.64|3873.24|3873.24|3873.64|3873.64|3872.61|3872.61|0
1647351210000|2022-03-15 13:33:30|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|0
1647351220000|2022-03-15 13:33:40|3873.27|3873.27|3872.65|3872.65|3873.27|3873.27|3872.65|3872.65|0
1647351230000|2022-03-15 13:33:50|3872.96|3872.96|3871.8|3871.8|3872.96|3872.96|3871.8|3871.8|0
1647351240000|2022-03-15 13:34:00|3871.85|3871.85|3869.31|3869.31|3871.85|3871.85|3869.29|3869.29|0
1647351250000|2022-03-15 13:34:10|3869.62|3869.62|3869.31|3869.31|3869.62|3869.62|3869.31|3869.31|0
1647351260000|2022-03-15 13:34:20|3869.62|3869.62|3869|3869|3869.62|3869.62|3869|3869|0
1647351270000|2022-03-15 13:34:30|3869.46|3869.46|3868.65|3868.65|3869.92|3869.92|3868.65|3868.65|0
1647351280000|2022-03-15 13:34:40|3868.5|3868.5|3868.5|3868.5|3868.5|3868.5|3868.5|3868.5|0
1647351290000|2022-03-15 13:34:50|3867.88|3867.88|3868.19|3868.19|3868.19|3868.19|3867.88|3867.88|0
1647351300000|2022-03-15 13:35:00|3868.81|3868.81|3868.84|3868.84|3868.88|3868.88|3868.81|3868.81|0
1647351310000|2022-03-15 13:35:10|3868.52|3868.52|3868.52|3868.52|3868.52|3868.52|3868.52|3868.52|0
1647351320000|2022-03-15 13:35:20|3868.57|3868.57|3869.23|3869.23|3869.23|3869.23|3867.9|3867.9|0
1647351330000|2022-03-15 13:35:30|3869.11|3869.11|3869.72|3869.72|3869.72|3869.72|3868.91|3868.91|0
1647351340000|2022-03-15 13:35:40|3869.76|3869.76|3870.13|3870.13|3870.13|3870.13|3868.99|3868.99|0
1647351350000|2022-03-15 13:35:50|3869.82|3869.82|3869.82|3869.82|3869.82|3869.82|3869.82|3869.82|0
1647351360000|2022-03-15 13:36:00|3869.76|3869.76|3869.21|3869.21|3869.76|3869.76|3869.21|3869.21|0
1647351370000|2022-03-15 13:36:10|3869.06|3869.06|3868.44|3868.44|3869.06|3869.06|3868.44|3868.44|0
1647351380000|2022-03-15 13:36:20|3868.75|3868.75|3869.06|3869.06|3869.06|3869.06|3868.75|3868.75|0
1647351390000|2022-03-15 13:36:30|3869.37|3869.37|3871.51|3871.51|3871.51|3871.51|3869.37|3869.37|0
1647351400000|2022-03-15 13:36:40|3871.34|3871.34|3869.84|3869.84|3871.34|3871.34|3869.52|3869.52|0
1647351410000|2022-03-15 13:36:50|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|0
1647351430000|2022-03-15 13:37:10|3869.53|3869.53|3868.79|3868.79|3869.53|3869.53|3868.79|3868.79|0
1647351440000|2022-03-15 13:37:20|3868.83|3868.83|3868.56|3868.56|3868.83|3868.83|3868.56|3868.56|0
1647351450000|2022-03-15 13:37:30|3868.33|3868.33|3867.99|3867.99|3868.33|3868.33|3867.99|3867.99|0
1647351470000|2022-03-15 13:37:50|3867.95|3867.95|3868.08|3868.08|3868.08|3868.08|3867.64|3867.64|0
1647351480000|2022-03-15 13:38:00|3867.77|3867.77|3865.13|3865.13|3867.77|3867.77|3865.13|3865.13|0
1647351500000|2022-03-15 13:38:20|3865.17|3865.17|3865.13|3865.13|3865.17|3865.17|3865.13|3865.13|0
1647351520000|2022-03-15 13:38:40|3865.07|3865.07|3864.92|3864.92|3865.54|3865.54|3864.6|3864.6|0
1647351530000|2022-03-15 13:38:50|3865.07|3865.07|3864.82|3864.82|3865.07|3865.07|3864.82|3864.82|0
1647351540000|2022-03-15 13:39:00|3864.52|3864.52|3866.48|3866.48|3866.48|3866.48|3864.52|3864.52|0
1647351550000|2022-03-15 13:39:10|3866.3|3866.3|3866.3|3866.3|3866.3|3866.3|3866.3|3866.3|0
1647351560000|2022-03-15 13:39:20|3866.61|3866.61|3866.74|3866.74|3866.76|3866.76|3866.61|3866.61|0
1647351570000|2022-03-15 13:39:30|3866.64|3866.64|3867.89|3867.89|3868.2|3868.2|3866.64|3866.64|0
1647351580000|2022-03-15 13:39:40|3867.27|3867.27|3866.65|3866.65|3867.42|3867.42|3866.65|3866.65|0
1647351590000|2022-03-15 13:39:50|3866.34|3866.34|3866.18|3866.18|3866.64|3866.64|3866.18|3866.18|0
1647351600000|2022-03-15 13:40:00|3866.49|3866.49|3867.32|3867.32|3867.45|3867.45|3866.49|3866.49|0
1647351610000|2022-03-15 13:40:10|3867.41|3867.41|3866.63|3866.63|3867.41|3867.41|3866.48|3866.48|0
1647351620000|2022-03-15 13:40:20|3867.09|3867.09|3866.97|3866.97|3867.09|3867.09|3866.88|3866.88|0
1647351640000|2022-03-15 13:40:40|3866.69|3866.69|3866.69|3866.69|3866.69|3866.69|3866.69|3866.69|0
1647351660000|2022-03-15 13:41:00|3866.54|3866.54|3866.42|3866.42|3866.54|3866.54|3866.42|3866.42|0
1647351670000|2022-03-15 13:41:10|3866.11|3866.11|3866.73|3866.73|3867.05|3867.05|3866.11|3866.11|0
1647351680000|2022-03-15 13:41:20|3866.68|3866.68|3866.52|3866.52|3866.68|3866.68|3866.52|3866.52|0
1647351690000|2022-03-15 13:41:30|3864.97|3864.97|3864.74|3864.74|3864.97|3864.97|3864.74|3864.74|0
1647351700000|2022-03-15 13:41:40|3864.72|3864.72|3863.74|3863.74|3864.72|3864.72|3863.74|3863.74|0
1647351710000|2022-03-15 13:41:50|3863.59|3863.59|3862.7|3862.7|3863.63|3863.63|3862.7|3862.7|0
1647351720000|2022-03-15 13:42:00|3863.23|3863.23|3862.77|3862.77|3864.16|3864.16|3862.77|3862.77|0
1647351730000|2022-03-15 13:42:10|3862.47|3862.47|3860.3|3860.3|3862.69|3862.69|3860.3|3860.3|0
1647351740000|2022-03-15 13:42:20|3860.56|3860.56|3860.4|3860.4|3861.14|3861.14|3860.4|3860.4|0
1647351750000|2022-03-15 13:42:30|3860.36|3860.36|3859.68|3859.68|3860.36|3860.36|3859.37|3859.37|0
1647351760000|2022-03-15 13:42:40|3859.7|3859.7|3859.7|3859.7|3859.7|3859.7|3859.7|3859.7|0
1647351770000|2022-03-15 13:42:50|3859.66|3859.66|3859.66|3859.66|3859.66|3859.66|3859.66|3859.66|0
1647351780000|2022-03-15 13:43:00|3859.04|3859.04|3859.04|3859.04|3859.04|3859.04|3859.04|3859.04|0
1647351790000|2022-03-15 13:43:10|3859.16|3859.16|3858.91|3858.91|3859.16|3859.16|3858.85|3858.85|0
1647351800000|2022-03-15 13:43:20|3858.82|3858.82|3858.82|3858.82|3858.82|3858.82|3858.82|3858.82|0
1647351810000|2022-03-15 13:43:30|3859.44|3859.44|3858.65|3858.65|3859.68|3859.68|3858.65|3858.65|0
1647351820000|2022-03-15 13:43:40|3858.68|3858.68|3858.55|3858.55|3859.08|3859.08|3858.55|3858.55|0
1647351830000|2022-03-15 13:43:50|3858.39|3858.39|3859.17|3859.17|3859.17|3859.17|3858.24|3858.24|0
1647351840000|2022-03-15 13:44:00|3859.48|3859.48|3859.51|3859.51|3860.1|3860.1|3859.48|3859.48|0
1647351850000|2022-03-15 13:44:10|3859.56|3859.56|3859.93|3859.93|3859.93|3859.93|3859.56|3859.56|0
1647351860000|2022-03-15 13:44:20|3860.21|3860.21|3862.11|3862.11|3862.11|3862.11|3860.21|3860.21|0
1647351870000|2022-03-15 13:44:30|3862.27|3862.27|3862.51|3862.51|3862.51|3862.51|3862.23|3862.23|0
1647351880000|2022-03-15 13:44:40|3862.55|3862.55|3861.13|3861.13|3862.55|3862.55|3860.82|3860.82|0
1647351890000|2022-03-15 13:44:50|3860.82|3860.82|3861.13|3861.13|3861.13|3861.13|3860.19|3860.19|0
1647351900000|2022-03-15 13:45:00|3861.18|3861.18|3861.47|3861.47|3861.5|3861.5|3860.98|3860.98|0
1647351910000|2022-03-15 13:45:10|3861.32|3861.32|3860.08|3860.08|3861.32|3861.32|3860.08|3860.08|0
1647351920000|2022-03-15 13:45:20|3859.93|3859.93|3862.45|3862.45|3862.77|3862.77|3859.88|3859.88|0
1647351930000|2022-03-15 13:45:30|3862.39|3862.39|3862.39|3862.39|3862.39|3862.39|3862.39|3862.39|0
1647351940000|2022-03-15 13:45:40|3862.55|3862.55|3862.28|3862.28|3862.55|3862.55|3862.28|3862.28|0
1647351950000|2022-03-15 13:45:50|3862.09|3862.09|3861.97|3861.97|3862.09|3862.09|3861.97|3861.97|0
1647351960000|2022-03-15 13:46:00|3862.06|3862.06|3862.12|3862.12|3862.12|3862.12|3861.44|3861.44|0
1647351970000|2022-03-15 13:46:10|3862.43|3862.43|3862.94|3862.94|3863.12|3863.12|3862.43|3862.43|0
1647351980000|2022-03-15 13:46:20|3862.63|3862.63|3862.63|3862.63|3862.63|3862.63|3862.63|3862.63|0
1647351990000|2022-03-15 13:46:30|3862.32|3862.32|3861.45|3861.45|3862.32|3862.32|3861.45|3861.45|0
1647352010000|2022-03-15 13:46:50|3861.33|3861.33|3860.82|3860.82|3861.33|3861.33|3860.79|3860.79|0
1647352020000|2022-03-15 13:47:00|3860.97|3860.97|3860.38|3860.38|3860.97|3860.97|3860.38|3860.38|0
1647352030000|2022-03-15 13:47:10|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|0
1647352040000|2022-03-15 13:47:20|3860.07|3860.07|3860.07|3860.07|3860.07|3860.07|3860.07|3860.07|0
1647352060000|2022-03-15 13:47:40|3860.01|3860.01|3859.8|3859.8|3860.11|3860.11|3859.8|3859.8|0
1647352080000|2022-03-15 13:48:00|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|0
1647352090000|2022-03-15 13:48:10|3860.27|3860.27|3860.76|3860.76|3860.76|3860.76|3860.27|3860.27|0
1647352120000|2022-03-15 13:48:40|3860.64|3860.64|3860.64|3860.64|3860.64|3860.64|3860.64|3860.64|0
1647352130000|2022-03-15 13:48:50|3860.67|3860.67|3860.69|3860.69|3860.69|3860.69|3860.67|3860.67|0
1647352140000|2022-03-15 13:49:00|3860.52|3860.52|3860.4|3860.4|3860.52|3860.52|3860.4|3860.4|0
1647352150000|2022-03-15 13:49:10|3860.42|3860.42|3860.73|3860.73|3860.73|3860.73|3860.42|3860.42|0
1647352160000|2022-03-15 13:49:20|3860.81|3860.81|3862.99|3862.99|3862.99|3862.99|3860.81|3860.81|0
1647352170000|2022-03-15 13:49:30|3863.11|3863.11|3863.78|3863.78|3863.78|3863.78|3863.11|3863.11|0
1647352180000|2022-03-15 13:49:40|3864.1|3864.1|3864.43|3864.43|3864.43|3864.43|3864.1|3864.1|0
1647352190000|2022-03-15 13:49:50|3864.74|3864.74|3865.15|3865.15|3865.15|3865.15|3864.74|3864.74|0
1647352200000|2022-03-15 13:50:00|3865.77|3865.77|3865.87|3865.87|3865.87|3865.87|3865.77|3865.77|0
1647352210000|2022-03-15 13:50:10|3865.77|3865.77|3863.66|3863.66|3865.77|3865.77|3863.5|3863.5|0
1647352220000|2022-03-15 13:50:20|3863.58|3863.58|3863.58|3863.58|3863.58|3863.58|3863.58|3863.58|0
1647352230000|2022-03-15 13:50:30|3863.32|3863.32|3862.6|3862.6|3863.34|3863.34|3862.6|3862.6|0
1647352240000|2022-03-15 13:50:40|3862.29|3862.29|3862.91|3862.91|3862.91|3862.91|3862.29|3862.29|0
1647352250000|2022-03-15 13:50:50|3863.01|3863.01|3863.01|3863.01|3863.01|3863.01|3863.01|3863.01|0
1647352260000|2022-03-15 13:51:00|3863.16|3863.16|3863.94|3863.94|3863.94|3863.94|3863.16|3863.16|0
1647352270000|2022-03-15 13:51:10|3863.32|3863.32|3863.47|3863.47|3863.47|3863.47|3863.32|3863.32|0
1647352280000|2022-03-15 13:51:20|3863.57|3863.57|3865.49|3865.49|3865.49|3865.49|3863.57|3863.57|0
1647352290000|2022-03-15 13:51:30|3865.8|3865.8|3864.87|3864.87|3865.96|3865.96|3864.87|3864.87|0
1647352300000|2022-03-15 13:51:40|3865.18|3865.18|3865.18|3865.18|3865.18|3865.18|3865.18|3865.18|0
1647352310000|2022-03-15 13:51:50|3865.22|3865.22|3864.29|3864.29|3865.22|3865.22|3864.29|3864.29|0
1647352320000|2022-03-15 13:52:00|3864.45|3864.45|3864.1|3864.1|3864.45|3864.45|3864.1|3864.1|0
1647352330000|2022-03-15 13:52:10|3864.06|3864.06|3863.91|3863.91|3864.06|3864.06|3863.91|3863.91|0
1647352340000|2022-03-15 13:52:20|3863.29|3863.29|3864.37|3864.37|3864.37|3864.37|3862.98|3862.98|0
1647352350000|2022-03-15 13:52:30|3864.06|3864.06|3864.78|3864.78|3864.78|3864.78|3864.06|3864.06|0
1647352370000|2022-03-15 13:52:50|3864.73|3864.73|3864.56|3864.56|3864.93|3864.93|3864.56|3864.56|0
1647352380000|2022-03-15 13:53:00|3864.4|3864.4|3864.45|3864.45|3864.45|3864.45|3864.4|3864.4|0
1647352390000|2022-03-15 13:53:10|3864.6|3864.6|3864.09|3864.09|3864.6|3864.6|3864.09|3864.09|0
1647352400000|2022-03-15 13:53:20|3864.03|3864.03|3864.03|3864.03|3864.03|3864.03|3864.03|3864.03|0
1647352410000|2022-03-15 13:53:30|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|0
1647352420000|2022-03-15 13:53:40|3864.5|3864.5|3864.65|3864.65|3864.96|3864.96|3864.5|3864.5|0
1647352430000|2022-03-15 13:53:50|3864.63|3864.63|3864.65|3864.65|3864.65|3864.65|3864.63|3864.63|0
1647352440000|2022-03-15 13:54:00|3864.96|3864.96|3865.24|3865.24|3865.24|3865.24|3864.96|3864.96|0
1647352460000|2022-03-15 13:54:20|3864.78|3864.78|3864.59|3864.59|3864.78|3864.78|3864.59|3864.59|0
1647352470000|2022-03-15 13:54:30|3863.97|3863.97|3863.75|3863.75|3863.97|3863.97|3863.66|3863.66|0
1647352480000|2022-03-15 13:54:40|3863.44|3863.44|3863.34|3863.34|3863.56|3863.56|3863.25|3863.25|0
1647352490000|2022-03-15 13:54:50|3863.97|3863.97|3863.19|3863.19|3864.12|3864.12|3863.19|3863.19|0
1647352500000|2022-03-15 13:55:00|3863.81|3863.81|3864.65|3864.65|3864.65|3864.65|3863.81|3863.81|0
1647352510000|2022-03-15 13:55:10|3864.03|3864.03|3864.03|3864.03|3864.03|3864.03|3864.03|3864.03|0
1647352520000|2022-03-15 13:55:20|3864.12|3864.12|3864.43|3864.43|3864.43|3864.43|3864.12|3864.12|0
1647352530000|2022-03-15 13:55:30|3864.52|3864.52|3864.7|3864.7|3865.5|3865.5|3864.52|3864.52|0
1647352540000|2022-03-15 13:55:40|3865.32|3865.32|3868.29|3868.29|3868.29|3868.29|3865.32|3865.32|0
1647352550000|2022-03-15 13:55:50|3867.97|3867.97|3866.73|3866.73|3867.97|3867.97|3866.73|3866.73|0
1647352560000|2022-03-15 13:56:00|3866.42|3866.42|3867.56|3867.56|3867.56|3867.56|3866.27|3866.27|0
1647352570000|2022-03-15 13:56:10|3867.45|3867.45|3867.76|3867.76|3867.76|3867.76|3866.82|3866.82|0
1647352580000|2022-03-15 13:56:20|3867.6|3867.6|3868.41|3868.41|3868.69|3868.69|3867.6|3867.6|0
1647352590000|2022-03-15 13:56:30|3868.26|3868.26|3867.54|3867.54|3868.26|3868.26|3867.54|3867.54|0
1647352600000|2022-03-15 13:56:40|3867.39|3867.39|3866.61|3866.61|3867.39|3867.39|3866.61|3866.61|0
1647352610000|2022-03-15 13:56:50|3866.43|3866.43|3865.5|3865.5|3866.43|3866.43|3865.5|3865.5|0
1647352620000|2022-03-15 13:57:00|3866.12|3866.12|3865.81|3865.81|3866.12|3866.12|3865.81|3865.81|0
1647352630000|2022-03-15 13:57:10|3865.66|3865.66|3865.5|3865.5|3865.66|3865.66|3865.5|3865.5|0
1647352640000|2022-03-15 13:57:20|3865.35|3865.35|3865.66|3865.66|3865.66|3865.66|3865.35|3865.35|0
1647352650000|2022-03-15 13:57:30|3865.03|3865.03|3865.01|3865.01|3865.03|3865.03|3865.01|3865.01|0
1647352660000|2022-03-15 13:57:40|3864.39|3864.39|3864.37|3864.37|3864.54|3864.54|3864.3|3864.3|0
1647352670000|2022-03-15 13:57:50|3864.68|3864.68|3865.14|3865.14|3865.14|3865.14|3864.68|3864.68|0
1647352680000|2022-03-15 13:58:00|3865.46|3865.46|3865.76|3865.76|3865.76|3865.76|3865.46|3865.46|0
1647352690000|2022-03-15 13:58:10|3865.92|3865.92|3867|3867|3867|3867|3865.92|3865.92|0
1647352700000|2022-03-15 13:58:20|3866.69|3866.69|3866.51|3866.51|3866.69|3866.69|3865.73|3865.73|0
1647352710000|2022-03-15 13:58:30|3866.67|3866.67|3868.34|3868.34|3868.34|3868.34|3866.67|3866.67|0
1647352720000|2022-03-15 13:58:40|3868.37|3868.37|3868.37|3868.37|3868.37|3868.37|3868.37|3868.37|0
1647352730000|2022-03-15 13:58:50|3868.39|3868.39|3868.55|3868.55|3868.55|3868.55|3868.39|3868.39|0
1647352740000|2022-03-15 13:59:00|3867.92|3867.92|3868.24|3868.24|3868.24|3868.24|3867.92|3867.92|0
1647352750000|2022-03-15 13:59:10|3868.33|3868.33|3868.45|3868.45|3868.45|3868.45|3868.33|3868.33|0
1647352760000|2022-03-15 13:59:20|3868.31|3868.31|3865.67|3865.67|3868.31|3868.31|3865.67|3865.67|0
1647352770000|2022-03-15 13:59:30|3864.73|3864.73|3864.61|3864.61|3864.73|3864.73|3863.68|3863.68|0
1647352780000|2022-03-15 13:59:40|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|0
1647352790000|2022-03-15 13:59:50|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|0
1647352800000|2022-03-15 14:00:00|3864.93|3864.93|3864.62|3864.62|3864.93|3864.93|3863.86|3863.86|0
1647352810000|2022-03-15 14:00:10|3864.64|3864.64|3865.29|3865.29|3865.29|3865.29|3864.49|3864.49|0
1647352820000|2022-03-15 14:00:20|3865.38|3865.38|3865.37|3865.37|3865.4|3865.4|3865.34|3865.34|0
1647352830000|2022-03-15 14:00:30|3865.31|3865.31|3865.87|3865.87|3865.87|3865.87|3865.31|3865.31|0
1647352840000|2022-03-15 14:00:40|3865.91|3865.91|3865.63|3865.63|3865.91|3865.91|3865.63|3865.63|0
1647352850000|2022-03-15 14:00:50|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|3864.23|3864.23|0
1647352860000|2022-03-15 14:01:00|3864.85|3864.85|3865.81|3865.81|3865.81|3865.81|3864.85|3864.85|0
1647352870000|2022-03-15 14:01:10|3865.63|3865.63|3865.93|3865.93|3865.93|3865.93|3865.63|3865.63|0
1647352880000|2022-03-15 14:01:20|3866.24|3866.24|3865.31|3865.31|3866.24|3866.24|3865.31|3865.31|0
1647352890000|2022-03-15 14:01:30|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|0
1647352900000|2022-03-15 14:01:40|3865.84|3865.84|3865.69|3865.69|3865.84|3865.84|3865.69|3865.69|0
1647352910000|2022-03-15 14:01:50|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|0
1647352920000|2022-03-15 14:02:00|3864.91|3864.91|3863.7|3863.7|3864.91|3864.91|3863.7|3863.7|0
1647352930000|2022-03-15 14:02:10|3863.58|3863.58|3863.58|3863.58|3863.58|3863.58|3863.58|3863.58|0
1647352940000|2022-03-15 14:02:20|3863.42|3863.42|3863.73|3863.73|3864.36|3864.36|3863.42|3863.42|0
1647352950000|2022-03-15 14:02:30|3863.83|3863.83|3862.9|3862.9|3863.83|3863.83|3862.9|3862.9|0
1647352960000|2022-03-15 14:02:40|3862.59|3862.59|3863.49|3863.49|3863.49|3863.49|3862.59|3862.59|0
1647352970000|2022-03-15 14:02:50|3863.52|3863.52|3863.24|3863.24|3863.52|3863.52|3863.24|3863.24|0
1647352980000|2022-03-15 14:03:00|3861.37|3861.37|3860.54|3860.54|3861.37|3861.37|3860.54|3860.54|0
1647352990000|2022-03-15 14:03:10|3860.23|3860.23|3860.76|3860.76|3860.76|3860.76|3859.82|3859.82|0
1647353000000|2022-03-15 14:03:20|3861.07|3861.07|3861.47|3861.47|3861.97|3861.97|3861.07|3861.07|0
1647353010000|2022-03-15 14:03:30|3861.78|3861.78|3862.25|3862.25|3862.4|3862.4|3861.16|3861.16|0
1647353020000|2022-03-15 14:03:40|3862.4|3862.4|3862.28|3862.28|3862.46|3862.46|3862.28|3862.28|0
1647353030000|2022-03-15 14:03:50|3862.44|3862.44|3862.03|3862.03|3862.44|3862.44|3862.03|3862.03|0
1647353050000|2022-03-15 14:04:10|3862.09|3862.09|3862.12|3862.12|3862.27|3862.27|3862.03|3862.03|0
1647353060000|2022-03-15 14:04:20|3861.97|3861.97|3861.04|3861.04|3861.97|3861.97|3861.04|3861.04|0
1647353070000|2022-03-15 14:04:30|3861.09|3861.09|3861.04|3861.04|3861.09|3861.09|3860.73|3860.73|0
1647353080000|2022-03-15 14:04:40|3860.42|3860.42|3860.42|3860.42|3860.42|3860.42|3860.42|3860.42|0
1647353090000|2022-03-15 14:04:50|3859.96|3859.96|3859.65|3859.65|3859.96|3859.96|3859.65|3859.65|0
1647353100000|2022-03-15 14:05:00|3860.27|3860.27|3860.33|3860.33|3860.33|3860.33|3860.08|3860.08|0
1647353110000|2022-03-15 14:05:10|3860.18|3860.18|3860.64|3860.64|3860.64|3860.64|3860.02|3860.02|0
1647353130000|2022-03-15 14:05:30|3860.53|3860.53|3860.68|3860.68|3860.68|3860.68|3860.53|3860.53|0
1647353140000|2022-03-15 14:05:40|3860.99|3860.99|3861.49|3861.49|3861.49|3861.49|3860.87|3860.87|0
1647353150000|2022-03-15 14:05:50|3860.87|3860.87|3860.71|3860.71|3860.87|3860.87|3860.71|3860.71|0
1647353160000|2022-03-15 14:06:00|3860.62|3860.62|3860.63|3860.63|3861.39|3861.39|3860.56|3860.56|0
1647353170000|2022-03-15 14:06:10|3860.59|3860.59|3860.25|3860.25|3860.59|3860.59|3860.2|3860.2|0
1647353180000|2022-03-15 14:06:20|3859.63|3859.63|3859.48|3859.48|3859.63|3859.63|3859.48|3859.48|0
1647353190000|2022-03-15 14:06:30|3859.17|3859.17|3858.24|3858.24|3859.17|3859.17|3857.93|3857.93|0
1647353200000|2022-03-15 14:06:40|3858.43|3858.43|3858.43|3858.43|3858.43|3858.43|3858.43|3858.43|0
1647353210000|2022-03-15 14:06:50|3858.74|3858.74|3858.43|3858.43|3859.05|3859.05|3858.43|3858.43|0
1647353220000|2022-03-15 14:07:00|3858.54|3858.54|3859.17|3859.17|3859.17|3859.17|3858.54|3858.54|0
1647353230000|2022-03-15 14:07:10|3859.07|3859.07|3859|3859|3859.07|3859.07|3859|3859|0
1647353240000|2022-03-15 14:07:20|3859.02|3859.02|3858.92|3858.92|3859.17|3859.17|3858.24|3858.24|0
1647353250000|2022-03-15 14:07:30|3858.3|3858.3|3858.15|3858.15|3858.3|3858.3|3858.15|3858.15|0
1647353260000|2022-03-15 14:07:40|3857.52|3857.52|3857.58|3857.58|3857.58|3857.58|3857.52|3857.52|0
1647353270000|2022-03-15 14:07:50|3856.96|3856.96|3856.96|3856.96|3856.96|3856.96|3856.96|3856.96|0
1647353280000|2022-03-15 14:08:00|3857.27|3857.27|3856.59|3856.59|3857.27|3857.27|3856.59|3856.59|0
1647353290000|2022-03-15 14:08:10|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|0
1647353300000|2022-03-15 14:08:20|3856.28|3856.28|3855.19|3855.19|3856.28|3856.28|3855.19|3855.19|0
1647353310000|2022-03-15 14:08:30|3855.17|3855.17|3855.67|3855.67|3855.76|3855.76|3855.17|3855.17|0
1647353320000|2022-03-15 14:08:40|3855.36|3855.36|3856.76|3856.76|3856.76|3856.76|3855.36|3855.36|0
1647353330000|2022-03-15 14:08:50|3857.07|3857.07|3855.2|3855.2|3857.07|3857.07|3855.2|3855.2|0
1647353340000|2022-03-15 14:09:00|3855.51|3855.51|3855.25|3855.25|3855.51|3855.51|3855.25|3855.25|0
1647353350000|2022-03-15 14:09:10|3855.16|3855.16|3855.16|3855.16|3855.16|3855.16|3855.16|3855.16|0
1647353370000|2022-03-15 14:09:30|3855.25|3855.25|3855.07|3855.07|3855.25|3855.25|3855.07|3855.07|0
1647353390000|2022-03-15 14:09:50|3854.91|3854.91|3855.03|3855.03|3855.03|3855.03|3854.91|3854.91|0
1647353400000|2022-03-15 14:10:00|3854.72|3854.72|3854.81|3854.81|3854.81|3854.81|3854.72|3854.72|0
1647353410000|2022-03-15 14:10:10|3855.43|3855.43|3855.9|3855.9|3855.9|3855.9|3855.43|3855.43|0
1647353420000|2022-03-15 14:10:20|3856.05|3856.05|3856.35|3856.35|3856.35|3856.35|3856.05|3856.05|0
1647353430000|2022-03-15 14:10:30|3856.04|3856.04|3855.92|3855.92|3856.04|3856.04|3855.92|3855.92|0
1647353440000|2022-03-15 14:10:40|3856.23|3856.23|3855.61|3855.61|3856.23|3856.23|3855.61|3855.61|0
1647353450000|2022-03-15 14:10:50|3855.7|3855.7|3855.08|3855.08|3855.7|3855.7|3855.08|3855.08|0
1647353460000|2022-03-15 14:11:00|3855.39|3855.39|3855.08|3855.08|3855.39|3855.39|3855.08|3855.08|0
1647353470000|2022-03-15 14:11:10|3855.06|3855.06|3853.95|3853.95|3855.06|3855.06|3853.95|3853.95|0
1647353480000|2022-03-15 14:11:20|3853.92|3853.92|3855.05|3855.05|3855.05|3855.05|3853.8|3853.8|0
1647353510000|2022-03-15 14:11:50|3854.43|3854.43|3853.02|3853.02|3854.43|3854.43|3852.91|3852.91|0
1647353520000|2022-03-15 14:12:00|3852.86|3852.86|3852.88|3852.88|3852.88|3852.88|3852.57|3852.57|0
1647353530000|2022-03-15 14:12:10|3852.57|3852.57|3852.42|3852.42|3852.57|3852.57|3852.26|3852.26|0
1647353540000|2022-03-15 14:12:20|3852.26|3852.26|3853.35|3853.35|3853.35|3853.35|3852.26|3852.26|0
1647353550000|2022-03-15 14:12:30|3853.51|3853.51|3853.19|3853.19|3853.51|3853.51|3853.19|3853.19|0
1647353570000|2022-03-15 14:12:50|3853.35|3853.35|3852.54|3852.54|3853.35|3853.35|3852.54|3852.54|0
1647353580000|2022-03-15 14:13:00|3852.23|3852.23|3852.08|3852.08|3852.23|3852.23|3852.08|3852.08|0
1647353590000|2022-03-15 14:13:10|3852.17|3852.17|3852.28|3852.28|3852.28|3852.28|3852.17|3852.17|0
1647353600000|2022-03-15 14:13:20|3851.34|3851.34|3851.65|3851.65|3851.65|3851.65|3851.34|3851.34|0
1647353610000|2022-03-15 14:13:30|3851.97|3851.97|3852.84|3852.84|3852.84|3852.84|3851.75|3851.75|0
1647353620000|2022-03-15 14:13:40|3851.91|3851.91|3852.53|3852.53|3852.53|3852.53|3851.91|3851.91|0
1647353660000|2022-03-15 14:14:20|3852.9|3852.9|3853.06|3853.06|3853.06|3853.06|3852.9|3852.9|0
1647353670000|2022-03-15 14:14:30|3853.99|3853.99|3853.99|3853.99|3853.99|3853.99|3853.99|3853.99|0
1647353690000|2022-03-15 14:14:50|3853.8|3853.8|3853.71|3853.71|3853.8|3853.8|3853.71|3853.71|0
1647353700000|2022-03-15 14:15:00|3853.62|3853.62|3851.75|3851.75|3853.62|3853.62|3851.75|3851.75|0
1647353710000|2022-03-15 14:15:10|3852.06|3852.06|3851.75|3851.75|3852.06|3852.06|3851.75|3851.75|0
1647353720000|2022-03-15 14:15:20|3851.45|3851.45|3851.76|3851.76|3851.76|3851.76|3851.45|3851.45|0
1647353730000|2022-03-15 14:15:30|3851.6|3851.6|3851.6|3851.6|3851.6|3851.6|3851.6|3851.6|0
1647353740000|2022-03-15 14:15:40|3851.7|3851.7|3851.07|3851.07|3851.7|3851.7|3851.07|3851.07|0
1647353750000|2022-03-15 14:15:50|3851.23|3851.23|3851.17|3851.17|3851.23|3851.23|3851.17|3851.17|0
1647353760000|2022-03-15 14:16:00|3851.32|3851.32|3852|3852|3852|3852|3851.32|3851.32|0
1647353780000|2022-03-15 14:16:20|3851.96|3851.96|3848.63|3848.63|3852.04|3852.04|3848.63|3848.63|0
1647353790000|2022-03-15 14:16:30|3848.94|3848.94|3849.03|3849.03|3849.03|3849.03|3848.94|3848.94|0
1647353800000|2022-03-15 14:16:40|3848.88|3848.88|3848.57|3848.57|3848.88|3848.88|3848.57|3848.57|0
1647353810000|2022-03-15 14:16:50|3848.41|3848.41|3848.57|3848.57|3848.57|3848.57|3848.41|3848.41|0
1647353820000|2022-03-15 14:17:00|3848.33|3848.33|3848.46|3848.46|3848.46|3848.46|3848.14|3848.14|0
1647353840000|2022-03-15 14:17:20|3848.14|3848.14|3847.3|3847.3|3848.14|3848.14|3847.3|3847.3|0
1647353850000|2022-03-15 14:17:30|3847.46|3847.46|3847.64|3847.64|3847.74|3847.74|3847.46|3847.46|0
1647353860000|2022-03-15 14:17:40|3847.33|3847.33|3847.61|3847.61|3847.61|3847.61|3847.33|3847.33|0
1647353870000|2022-03-15 14:17:50|3847.76|3847.76|3847.92|3847.92|3848.23|3848.23|3847.76|3847.76|0
1647353880000|2022-03-15 14:18:00|3847.82|3847.82|3849.25|3849.25|3849.25|3849.25|3847.79|3847.79|0
1647353890000|2022-03-15 14:18:10|3849.56|3849.56|3850.21|3850.21|3850.21|3850.21|3849.56|3849.56|0
1647353900000|2022-03-15 14:18:20|3850.12|3850.12|3849.19|3849.19|3850.12|3850.12|3849.03|3849.03|0
1647353910000|2022-03-15 14:18:30|3849.81|3849.81|3849.63|3849.63|3849.81|3849.81|3849.63|3849.63|0
1647353920000|2022-03-15 14:18:40|3849.48|3849.48|3849.41|3849.41|3849.48|3849.48|3849.23|3849.23|0
1647353930000|2022-03-15 14:18:50|3849.32|3849.32|3849.63|3849.63|3849.63|3849.63|3849.32|3849.32|0
1647353950000|2022-03-15 14:19:10|3849.75|3849.75|3849.75|3849.75|3849.75|3849.75|3849.75|3849.75|0
1647353960000|2022-03-15 14:19:20|3850.06|3850.06|3850.37|3850.37|3850.37|3850.37|3850.06|3850.06|0
1647353970000|2022-03-15 14:19:30|3850.68|3850.68|3849.34|3849.34|3850.68|3850.68|3849.34|3849.34|0
1647353990000|2022-03-15 14:19:50|3849.3|3849.3|3849.3|3849.3|3849.3|3849.3|3849.14|3849.14|0
1647354000000|2022-03-15 14:20:00|3849.24|3849.24|3849.5|3849.5|3849.5|3849.5|3849.24|3849.24|0
1647354010000|2022-03-15 14:20:10|3849.65|3849.65|3849.56|3849.56|3849.81|3849.81|3849.56|3849.56|0
1647354020000|2022-03-15 14:20:20|3849.75|3849.75|3849.68|3849.68|3849.75|3849.75|3849.65|3849.65|0
1647354030000|2022-03-15 14:20:30|3850.01|3850.01|3849.46|3849.46|3850.2|3850.2|3849.46|3849.46|0
1647354040000|2022-03-15 14:20:40|3849.3|3849.3|3849.3|3849.3|3849.3|3849.3|3849.3|3849.3|0
1647354050000|2022-03-15 14:20:50|3848.37|3848.37|3847.15|3847.15|3848.37|3848.37|3847.15|3847.15|0
1647354060000|2022-03-15 14:21:00|3846.84|3846.84|3846.84|3846.84|3846.84|3846.84|3846.84|3846.84|0
1647354070000|2022-03-15 14:21:10|3847.15|3847.15|3847.92|3847.92|3848.23|3848.23|3847.15|3847.15|0
1647354080000|2022-03-15 14:21:20|3847.3|3847.3|3846.99|3846.99|3847.3|3847.3|3846.99|3846.99|0
1647354090000|2022-03-15 14:21:30|3847.08|3847.08|3847.08|3847.08|3847.08|3847.08|3847.08|3847.08|0
1647354100000|2022-03-15 14:21:40|3846.9|3846.9|3846.9|3846.9|3846.9|3846.9|3846.9|3846.9|0
1647354110000|2022-03-15 14:21:50|3846.28|3846.28|3846.81|3846.81|3846.81|3846.81|3846.18|3846.18|0
1647354120000|2022-03-15 14:22:00|3846.19|3846.19|3846.19|3846.19|3846.19|3846.19|3846.19|3846.19|0
1647354130000|2022-03-15 14:22:10|3846.13|3846.13|3846.15|3846.15|3846.46|3846.46|3845.84|3845.84|0
1647354140000|2022-03-15 14:22:20|3846.43|3846.43|3846.43|3846.43|3846.43|3846.43|3846.43|3846.43|0
1647354150000|2022-03-15 14:22:30|3846.12|3846.12|3845.97|3845.97|3846.12|3846.12|3845.97|3845.97|0
1647354160000|2022-03-15 14:22:40|3845.85|3845.85|3845.85|3845.85|3845.85|3845.85|3845.85|3845.85|0
1647354170000|2022-03-15 14:22:50|3845.76|3845.76|3846.11|3846.11|3846.11|3846.11|3845.71|3845.71|0
1647354180000|2022-03-15 14:23:00|3846.27|3846.27|3845.93|3845.93|3846.27|3846.27|3845.93|3845.93|0
1647354190000|2022-03-15 14:23:10|3845.83|3845.83|3845.74|3845.74|3845.83|3845.83|3845.74|3845.74|0
1647354210000|2022-03-15 14:23:30|3845.83|3845.83|3846.81|3846.81|3846.81|3846.81|3845.83|3845.83|0
1647354220000|2022-03-15 14:23:40|3846.96|3846.96|3846.96|3846.96|3846.96|3846.96|3846.96|3846.96|0
1647354230000|2022-03-15 14:23:50|3846.87|3846.87|3846.87|3846.87|3846.87|3846.87|3846.77|3846.77|0
1647354240000|2022-03-15 14:24:00|3846.56|3846.56|3846.17|3846.17|3846.56|3846.56|3846.17|3846.17|0
1647354250000|2022-03-15 14:24:10|3846.02|3846.02|3845.86|3845.86|3846.02|3846.02|3845.86|3845.86|0
1647354260000|2022-03-15 14:24:20|3845.91|3845.91|3846.01|3846.01|3846.01|3846.01|3845.91|3845.91|0
1647354270000|2022-03-15 14:24:30|3845.83|3845.83|3845.11|3845.11|3845.83|3845.83|3844.49|3844.49|0
1647354290000|2022-03-15 14:24:50|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|0
1647354300000|2022-03-15 14:25:00|3845.61|3845.61|3845.92|3845.92|3845.92|3845.92|3845.61|3845.61|0
1647354310000|2022-03-15 14:25:10|3845.54|3845.54|3846.48|3846.48|3846.48|3846.48|3845.54|3845.54|0
1647354320000|2022-03-15 14:25:20|3845.85|3845.85|3845.52|3845.52|3845.85|3845.85|3845.08|3845.08|0
1647354330000|2022-03-15 14:25:30|3845.41|3845.41|3844.78|3844.78|3845.41|3845.41|3844.78|3844.78|0
1647354340000|2022-03-15 14:25:40|3844.88|3844.88|3845.06|3845.06|3845.06|3845.06|3844.88|3844.88|0
1647354350000|2022-03-15 14:25:50|3844.6|3844.6|3844.6|3844.6|3844.6|3844.6|3844.6|3844.6|0
1647354360000|2022-03-15 14:26:00|3845.22|3845.22|3845.36|3845.36|3845.36|3845.36|3845.15|3845.15|0
1647354370000|2022-03-15 14:26:10|3845.18|3845.18|3844.78|3844.78|3845.18|3845.18|3844.78|3844.78|0
1647354390000|2022-03-15 14:26:30|3844.87|3844.87|3844.76|3844.76|3844.87|3844.87|3844.72|3844.72|0
1647354400000|2022-03-15 14:26:40|3843.82|3843.82|3842.05|3842.05|3843.82|3843.82|3842.05|3842.05|0
1647354410000|2022-03-15 14:26:50|3842.67|3842.67|3843.14|3843.14|3843.14|3843.14|3842.36|3842.36|0
1647354420000|2022-03-15 14:27:00|3843.29|3843.29|3844.01|3844.01|3844.01|3844.01|3843.29|3843.29|0
1647354430000|2022-03-15 14:27:10|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|0
1647354440000|2022-03-15 14:27:20|3843.85|3843.85|3843.3|3843.3|3844.24|3844.24|3843.3|3843.3|0
1647354450000|2022-03-15 14:27:30|3843.06|3843.06|3842.75|3842.75|3843.06|3843.06|3842.75|3842.75|0
1647354460000|2022-03-15 14:27:40|3843.06|3843.06|3842.77|3842.77|3843.06|3843.06|3842.77|3842.77|0
1647354470000|2022-03-15 14:27:50|3842.92|3842.92|3842.92|3842.92|3842.92|3842.92|3842.92|3842.92|0
1647354480000|2022-03-15 14:28:00|3842.87|3842.87|3844.4|3844.4|3844.4|3844.4|3842.87|3842.87|0
1647354490000|2022-03-15 14:28:10|3844.31|3844.31|3844.25|3844.25|3844.31|3844.31|3844.21|3844.21|0
1647354500000|2022-03-15 14:28:20|3844.43|3844.43|3844.76|3844.76|3844.76|3844.76|3844.43|3844.43|0
1647354510000|2022-03-15 14:28:30|3844.61|3844.61|3845.23|3845.23|3845.7|3845.7|3844.61|3844.61|0
1647354520000|2022-03-15 14:28:40|3845.26|3845.26|3845.26|3845.26|3845.26|3845.26|3845.26|3845.26|0
1647354530000|2022-03-15 14:28:50|3844.36|3844.36|3843.31|3843.31|3844.36|3844.36|3843.31|3843.31|0
1647354540000|2022-03-15 14:29:00|3843.04|3843.04|3842.66|3842.66|3843.04|3843.04|3842.04|3842.04|0
1647354550000|2022-03-15 14:29:10|3842.35|3842.35|3842.6|3842.6|3842.6|3842.6|3842.35|3842.35|0
1647354560000|2022-03-15 14:29:20|3842.44|3842.44|3842.44|3842.44|3842.44|3842.44|3842.44|3842.44|0
1647354570000|2022-03-15 14:29:30|3842.13|3842.13|3842.44|3842.44|3842.44|3842.44|3842.13|3842.13|0
1647354580000|2022-03-15 14:29:40|3842.56|3842.56|3842.87|3842.87|3842.87|3842.87|3842.56|3842.56|0
1647354590000|2022-03-15 14:29:50|3842.86|3842.86|3842.85|3842.85|3843.32|3843.32|3842.7|3842.7|0
1647354600000|2022-03-15 14:30:00|3842.91|3842.91|3843.73|3843.73|3844.01|3844.01|3842.91|3842.91|0
1647354610000|2022-03-15 14:30:10|3843.88|3843.88|3844.61|3844.61|3844.61|3844.61|3843.42|3843.42|0
1647354620000|2022-03-15 14:30:20|3845.23|3845.23|3845.41|3845.41|3845.41|3845.41|3845.23|3845.23|0
1647354630000|2022-03-15 14:30:30|3845.72|3845.72|3844.98|3844.98|3846|3846|3844.98|3844.98|0
1647354640000|2022-03-15 14:30:40|3845.16|3845.16|3844.95|3844.95|3845.16|3845.16|3844.64|3844.64|0
1647354650000|2022-03-15 14:30:50|3845.05|3845.05|3845.22|3845.22|3845.22|3845.22|3845.05|3845.05|0
1647354660000|2022-03-15 14:31:00|3845.85|3845.85|3845.29|3845.29|3845.85|3845.85|3845.29|3845.29|0
1647354670000|2022-03-15 14:31:10|3845.38|3845.38|3845.5|3845.5|3845.78|3845.78|3845.38|3845.38|0
1647354680000|2022-03-15 14:31:20|3845.19|3845.19|3845.65|3845.65|3845.81|3845.81|3845.19|3845.19|0
1647354690000|2022-03-15 14:31:30|3845.75|3845.75|3845.61|3845.61|3846.08|3846.08|3845.61|3845.61|0
1647354700000|2022-03-15 14:31:40|3845.43|3845.43|3845.52|3845.52|3845.52|3845.52|3844.71|3844.71|0
1647354710000|2022-03-15 14:31:50|3845.67|3845.67|3845.36|3845.36|3845.67|3845.67|3845.36|3845.36|0
1647354720000|2022-03-15 14:32:00|3845.98|3845.98|3847.94|3847.94|3847.94|3847.94|3845.98|3845.98|0
1647354730000|2022-03-15 14:32:10|3847.63|3847.63|3847.51|3847.51|3847.63|3847.63|3847.51|3847.51|0
1647354740000|2022-03-15 14:32:20|3847.32|3847.32|3845.15|3845.15|3847.32|3847.32|3845.15|3845.15|0
1647354750000|2022-03-15 14:32:30|3845.11|3845.11|3844.8|3844.8|3845.11|3845.11|3844.8|3844.8|0
1647354760000|2022-03-15 14:32:40|3845.11|3845.11|3845.11|3845.11|3845.11|3845.11|3845.11|3845.11|0
1647354770000|2022-03-15 14:32:50|3844.99|3844.99|3844.45|3844.45|3844.99|3844.99|3844.45|3844.45|0
1647354780000|2022-03-15 14:33:00|3843.52|3843.52|3844.54|3844.54|3845|3845|3843.45|3843.45|0
1647354790000|2022-03-15 14:33:10|3844.45|3844.45|3844.52|3844.52|3844.52|3844.52|3844.45|3844.45|0
1647354800000|2022-03-15 14:33:20|3844.21|3844.21|3844.21|3844.21|3844.21|3844.21|3844.21|3844.21|0
1647354810000|2022-03-15 14:33:30|3843.9|3843.9|3843.9|3843.9|3843.9|3843.9|3843.9|3843.9|0
1647354820000|2022-03-15 14:33:40|3844.21|3844.21|3844.36|3844.36|3844.36|3844.36|3844.05|3844.05|0
1647354830000|2022-03-15 14:33:50|3844.42|3844.42|3844.54|3844.54|3844.54|3844.54|3844.42|3844.42|0
1647354840000|2022-03-15 14:34:00|3844.85|3844.85|3844.66|3844.66|3844.97|3844.97|3844.66|3844.66|0
1647354850000|2022-03-15 14:34:10|3844.71|3844.71|3844.4|3844.4|3844.81|3844.81|3844.4|3844.4|0
1647354870000|2022-03-15 14:34:30|3843.63|3843.63|3843.1|3843.1|3843.63|3843.63|3843.1|3843.1|0
1647354880000|2022-03-15 14:34:40|3842.68|3842.68|3842.37|3842.37|3842.68|3842.68|3842.37|3842.37|0
1647354890000|2022-03-15 14:34:50|3842.22|3842.22|3842.22|3842.22|3842.22|3842.22|3842.22|3842.22|0
1647354900000|2022-03-15 14:35:00|3842.03|3842.03|3841.99|3841.99|3842.03|3842.03|3841.99|3841.99|0
1647354910000|2022-03-15 14:35:10|3842.18|3842.18|3842.43|3842.43|3842.43|3842.43|3842.18|3842.18|0
1647354920000|2022-03-15 14:35:20|3842.86|3842.86|3842.86|3842.86|3842.86|3842.86|3842.86|3842.86|0
1647354930000|2022-03-15 14:35:30|3843.38|3843.38|3843.01|3843.01|3843.38|3843.38|3842.7|3842.7|0
1647354940000|2022-03-15 14:35:40|3842.86|3842.86|3841.74|3841.74|3842.86|3842.86|3841.74|3841.74|0
1647354950000|2022-03-15 14:35:50|3841.12|3841.12|3841.12|3841.12|3841.12|3841.12|3841.12|3841.12|0
1647354960000|2022-03-15 14:36:00|3840.93|3840.93|3840.36|3840.36|3841.26|3841.26|3840.36|3840.36|0
1647354970000|2022-03-15 14:36:10|3840.38|3840.38|3840.54|3840.54|3840.54|3840.54|3840.23|3840.23|0
1647354980000|2022-03-15 14:36:20|3840.38|3840.38|3842.94|3842.94|3842.94|3842.94|3840.38|3840.38|0
1647354990000|2022-03-15 14:36:30|3843.12|3843.12|3843.12|3843.12|3843.12|3843.12|3843.12|3843.12|0
1647355000000|2022-03-15 14:36:40|3843.3|3843.3|3843.31|3843.31|3843.35|3843.35|3843.16|3843.16|0
1647355010000|2022-03-15 14:36:50|3843.36|3843.36|3843.21|3843.21|3843.36|3843.36|3842.74|3842.74|0
1647355020000|2022-03-15 14:37:00|3843.16|3843.16|3843.95|3843.95|3843.95|3843.95|3842.83|3842.83|0
1647355030000|2022-03-15 14:37:10|3843.98|3843.98|3843.66|3843.66|3844.14|3844.14|3843.52|3843.52|0
1647355040000|2022-03-15 14:37:20|3843.78|3843.78|3843.72|3843.72|3843.78|3843.78|3843.72|3843.72|0
1647355050000|2022-03-15 14:37:30|3843.87|3843.87|3843.87|3843.87|3844.18|3844.18|3843.87|3843.87|0
1647355060000|2022-03-15 14:37:40|3844.5|3844.5|3844.68|3844.68|3844.68|3844.68|3844.19|3844.19|0
1647355070000|2022-03-15 14:37:50|3845|3845|3844.68|3844.68|3845|3845|3844.68|3844.68|0
1647355080000|2022-03-15 14:38:00|3844.71|3844.71|3844.15|3844.15|3844.89|3844.89|3844.15|3844.15|0
1647355100000|2022-03-15 14:38:20|3844.2|3844.2|3844.36|3844.36|3844.52|3844.52|3844.2|3844.2|0
1647355110000|2022-03-15 14:38:30|3844.21|3844.21|3844.05|3844.05|3844.21|3844.21|3844.05|3844.05|0
1647355120000|2022-03-15 14:38:40|3844.03|3844.03|3843.62|3843.62|3844.03|3844.03|3843.41|3843.41|0
1647355130000|2022-03-15 14:38:50|3843.53|3843.53|3843.53|3843.53|3843.53|3843.53|3843.53|3843.53|0
1647355140000|2022-03-15 14:39:00|3844.46|3844.46|3846.16|3846.16|3846.16|3846.16|3844.46|3844.46|0
1647355150000|2022-03-15 14:39:10|3846.47|3846.47|3846.16|3846.16|3846.47|3846.47|3846.16|3846.16|0
1647355160000|2022-03-15 14:39:20|3845.85|3845.85|3845.7|3845.7|3845.85|3845.85|3845.7|3845.7|0
1647355170000|2022-03-15 14:39:30|3845.83|3845.83|3846.45|3846.45|3846.45|3846.45|3845.77|3845.77|0
1647355180000|2022-03-15 14:39:40|3846.15|3846.15|3846.24|3846.24|3846.24|3846.24|3846.15|3846.15|0
1647355190000|2022-03-15 14:39:50|3845.77|3845.77|3845.31|3845.31|3845.77|3845.77|3845.31|3845.31|0
1647355200000|2022-03-15 14:40:00|3845.37|3845.37|3845.46|3845.46|3845.66|3845.66|3844.95|3844.95|0
1647355210000|2022-03-15 14:40:10|3845.5|3845.5|3845.72|3845.72|3845.81|3845.81|3845.5|3845.5|0
1647355220000|2022-03-15 14:40:20|3845.57|3845.57|3845.88|3845.88|3845.88|3845.88|3845.57|3845.57|0
1647355230000|2022-03-15 14:40:30|3846.06|3846.06|3845.03|3845.03|3846.12|3846.12|3845.03|3845.03|0
1647355240000|2022-03-15 14:40:40|3845.19|3845.19|3845.34|3845.34|3845.5|3845.5|3845.19|3845.19|0
1647355250000|2022-03-15 14:40:50|3845.5|3845.5|3845.54|3845.54|3845.54|3845.54|3845.5|3845.5|0
1647355260000|2022-03-15 14:41:00|3845.58|3845.58|3843.26|3843.26|3845.58|3845.58|3843.26|3843.26|0
1647355270000|2022-03-15 14:41:10|3843.57|3843.57|3843.57|3843.57|3843.57|3843.57|3843.57|3843.57|0
1647355280000|2022-03-15 14:41:20|3843.53|3843.53|3843.84|3843.84|3844.46|3844.46|3843.53|3843.53|0
1647355290000|2022-03-15 14:41:30|3843.69|3843.69|3843.93|3843.93|3844.25|3844.25|3843.69|3843.69|0
1647355300000|2022-03-15 14:41:40|3843.76|3843.76|3843.73|3843.73|3843.76|3843.76|3843.73|3843.73|0
1647355320000|2022-03-15 14:42:00|3844.04|3844.04|3843.79|3843.79|3844.1|3844.1|3843.79|3843.79|0
1647355330000|2022-03-15 14:42:10|3843.64|3843.64|3843.39|3843.39|3843.64|3843.64|3843.39|3843.39|0
1647355340000|2022-03-15 14:42:20|3843.24|3843.24|3841.88|3841.88|3843.24|3843.24|3841.88|3841.88|0
1647355350000|2022-03-15 14:42:30|3841.57|3841.57|3841.88|3841.88|3841.88|3841.88|3841.57|3841.57|0
1647355360000|2022-03-15 14:42:40|3841.6|3841.6|3840.99|3840.99|3841.79|3841.79|3839.97|3839.97|0
1647355370000|2022-03-15 14:42:50|3840.87|3840.87|3840.87|3840.87|3840.87|3840.87|3840.87|3840.87|0
1647355380000|2022-03-15 14:43:00|3840.72|3840.72|3840.72|3840.72|3840.72|3840.72|3840.72|3840.72|0
1647355390000|2022-03-15 14:43:10|3841.03|3841.03|3841.58|3841.58|3841.58|3841.58|3841.03|3841.03|0
1647355400000|2022-03-15 14:43:20|3841.73|3841.73|3841.7|3841.7|3841.73|3841.73|3841.58|3841.58|0
1647355410000|2022-03-15 14:43:30|3841.08|3841.08|3841.08|3841.08|3841.17|3841.17|3841.08|3841.08|0
1647355420000|2022-03-15 14:43:40|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|0
1647355430000|2022-03-15 14:43:50|3840.77|3840.77|3840.61|3840.61|3840.77|3840.77|3840.61|3840.61|0
1647355440000|2022-03-15 14:44:00|3840.64|3840.64|3842.44|3842.44|3842.44|3842.44|3840.64|3840.64|0
1647355450000|2022-03-15 14:44:10|3842.9|3842.9|3844.28|3844.28|3844.9|3844.9|3842.9|3842.9|0
1647355460000|2022-03-15 14:44:20|3843.66|3843.66|3843.56|3843.56|3843.66|3843.66|3843.26|3843.26|0
1647355470000|2022-03-15 14:44:30|3843.61|3843.61|3844.56|3844.56|3844.56|3844.56|3843.61|3843.61|0
1647355480000|2022-03-15 14:44:40|3843.63|3843.63|3843.63|3843.63|3843.63|3843.63|3843.63|3843.63|0
1647355490000|2022-03-15 14:44:50|3843.51|3843.51|3844.23|3844.23|3844.23|3844.23|3843.51|3843.51|0
1647355500000|2022-03-15 14:45:00|3844.32|3844.32|3844.8|3844.8|3844.8|3844.8|3844.32|3844.32|0
1647355510000|2022-03-15 14:45:10|3843.86|3843.86|3843.77|3843.77|3843.86|3843.86|3843.4|3843.4|0
1647355520000|2022-03-15 14:45:20|3843.73|3843.73|3843.01|3843.01|3843.95|3843.95|3843.01|3843.01|0
1647355530000|2022-03-15 14:45:30|3843.04|3843.04|3843.87|3843.87|3843.87|3843.87|3842.88|3842.88|0
1647355540000|2022-03-15 14:45:40|3844.18|3844.18|3844.18|3844.18|3844.18|3844.18|3844.18|3844.18|0
1647355550000|2022-03-15 14:45:50|3844|3844|3844.15|3844.15|3844.15|3844.15|3843.84|3843.84|0
1647355560000|2022-03-15 14:46:00|3845.4|3845.4|3845.58|3845.58|3845.58|3845.58|3845.4|3845.4|0
1647355570000|2022-03-15 14:46:10|3844.96|3844.96|3845.15|3845.15|3845.15|3845.15|3844.96|3844.96|0
1647355580000|2022-03-15 14:46:20|3845.2|3845.2|3846.36|3846.36|3846.36|3846.36|3845.2|3845.2|0
1647355590000|2022-03-15 14:46:30|3846.2|3846.2|3846.2|3846.2|3846.2|3846.2|3846.2|3846.2|0
1647355600000|2022-03-15 14:46:40|3845.89|3845.89|3845.22|3845.22|3845.89|3845.89|3844.68|3844.68|0
1647355610000|2022-03-15 14:46:50|3846.15|3846.15|3845.84|3845.84|3846.15|3846.15|3845.84|3845.84|0
1647355620000|2022-03-15 14:47:00|3846|3846|3846|3846|3846|3846|3846|3846|0
1647355630000|2022-03-15 14:47:10|3846.09|3846.09|3846.09|3846.09|3846.09|3846.09|3846.09|3846.09|0
1647355640000|2022-03-15 14:47:20|3846.4|3846.4|3846.4|3846.4|3846.4|3846.4|3846.4|3846.4|0
1647355650000|2022-03-15 14:47:30|3846.31|3846.31|3846.25|3846.25|3846.4|3846.4|3846.25|3846.25|0
1647355660000|2022-03-15 14:47:40|3845.63|3845.63|3844.54|3844.54|3845.63|3845.63|3844.54|3844.54|0
1647355670000|2022-03-15 14:47:50|3843.61|3843.61|3844.54|3844.54|3844.54|3844.54|3843.61|3843.61|0
1647355680000|2022-03-15 14:48:00|3843.92|3843.92|3844.08|3844.08|3844.08|3844.08|3843.76|3843.76|0
1647355690000|2022-03-15 14:48:10|3844.39|3844.39|3845.06|3845.06|3845.06|3845.06|3844.39|3844.39|0
1647355700000|2022-03-15 14:48:20|3844.75|3844.75|3845.12|3845.12|3845.12|3845.12|3844.6|3844.6|0
1647355710000|2022-03-15 14:48:30|3845.16|3845.16|3846.94|3846.94|3846.94|3846.94|3845.16|3845.16|0
1647355720000|2022-03-15 14:48:40|3847|3847|3845.92|3845.92|3847.18|3847.18|3845.3|3845.3|0
1647355740000|2022-03-15 14:49:00|3846.11|3846.11|3846.55|3846.55|3846.55|3846.55|3845.48|3845.48|0
1647355750000|2022-03-15 14:49:10|3847.48|3847.48|3848.35|3848.35|3848.41|3848.41|3847.48|3847.48|0
1647355760000|2022-03-15 14:49:20|3848.85|3848.85|3849.67|3849.67|3849.67|3849.67|3848.85|3848.85|0
1647355770000|2022-03-15 14:49:30|3849.05|3849.05|3849.58|3849.58|3849.58|3849.58|3848.59|3848.59|0
1647355780000|2022-03-15 14:49:40|3849.73|3849.73|3849.45|3849.45|3849.73|3849.73|3849.45|3849.45|0
1647355790000|2022-03-15 14:49:50|3849.27|3849.27|3849.17|3849.17|3849.27|3849.27|3849.17|3849.17|0
1647355800000|2022-03-15 14:50:00|3849.48|3849.48|3848.97|3848.97|3849.48|3849.48|3848.97|3848.97|0
1647355810000|2022-03-15 14:50:10|3848.86|3848.86|3848.95|3848.95|3849.1|3849.1|3848.73|3848.73|0
1647355820000|2022-03-15 14:50:20|3849.25|3849.25|3847.89|3847.89|3849.25|3849.25|3847.89|3847.89|0
1647355830000|2022-03-15 14:50:30|3847.86|3847.86|3847.51|3847.51|3848.18|3848.18|3847.51|3847.51|0
1647355840000|2022-03-15 14:50:40|3847.42|3847.42|3847.11|3847.11|3847.42|3847.42|3847.11|3847.11|0
1647355850000|2022-03-15 14:50:50|3846.49|3846.49|3846.49|3846.49|3846.49|3846.49|3846.49|3846.49|0
1647355860000|2022-03-15 14:51:00|3846.79|3846.79|3847.15|3847.15|3847.46|3847.46|3846.79|3846.79|0
1647355870000|2022-03-15 14:51:10|3847.27|3847.27|3846.65|3846.65|3847.27|3847.27|3845.72|3845.72|0
1647355880000|2022-03-15 14:51:20|3846.5|3846.5|3846.49|3846.49|3846.8|3846.8|3846.49|3846.49|0
1647355890000|2022-03-15 14:51:30|3846.4|3846.4|3846.15|3846.15|3846.4|3846.4|3846.15|3846.15|0
1647355900000|2022-03-15 14:51:40|3845.85|3845.85|3844.45|3844.45|3845.85|3845.85|3844.45|3844.45|0
1647355910000|2022-03-15 14:51:50|3845.07|3845.07|3845.23|3845.23|3845.23|3845.23|3845.07|3845.07|0
1647355920000|2022-03-15 14:52:00|3844.99|3844.99|3845.31|3845.31|3845.31|3845.31|3844.61|3844.61|0
1647355930000|2022-03-15 14:52:10|3845.41|3845.41|3846.03|3846.03|3846.03|3846.03|3845.41|3845.41|0
1647355940000|2022-03-15 14:52:20|3846.18|3846.18|3846.23|3846.23|3846.49|3846.49|3846.16|3846.16|0
1647355950000|2022-03-15 14:52:30|3845.92|3845.92|3845.19|3845.19|3845.92|3845.92|3845.19|3845.19|0
1647355960000|2022-03-15 14:52:40|3845.07|3845.07|3845.6|3845.6|3845.69|3845.69|3845.07|3845.07|0
1647355970000|2022-03-15 14:52:50|3844.66|3844.66|3844.85|3844.85|3844.94|3844.94|3844.66|3844.66|0
1647355980000|2022-03-15 14:53:00|3844.93|3844.93|3845.05|3845.05|3845.07|3845.07|3844.93|3844.93|0
1647355990000|2022-03-15 14:53:10|3844.74|3844.74|3844.25|3844.25|3844.74|3844.74|3844.25|3844.25|0
1647356000000|2022-03-15 14:53:20|3844.56|3844.56|3844.56|3844.56|3844.56|3844.56|3844.56|3844.56|0
1647356010000|2022-03-15 14:53:30|3844.54|3844.54|3844.73|3844.73|3844.85|3844.85|3844.54|3844.54|0
1647356020000|2022-03-15 14:53:40|3845.04|3845.04|3845.35|3845.35|3845.35|3845.35|3845.04|3845.04|0
1647356040000|2022-03-15 14:54:00|3845.41|3845.41|3845.41|3845.41|3845.41|3845.41|3845.41|3845.41|0
1647356050000|2022-03-15 14:54:10|3844.79|3844.79|3844.7|3844.7|3844.79|3844.79|3844.7|3844.7|0
1647356060000|2022-03-15 14:54:20|3844.08|3844.08|3843.93|3843.93|3844.08|3844.08|3843.93|3843.93|0
1647356070000|2022-03-15 14:54:30|3843.77|3843.77|3844.78|3844.78|3844.78|3844.78|3843.77|3843.77|0
1647356080000|2022-03-15 14:54:40|3844.84|3844.84|3844.84|3844.84|3844.94|3844.94|3844.84|3844.84|0
1647356090000|2022-03-15 14:54:50|3844.87|3844.87|3845.18|3845.18|3845.18|3845.18|3844.87|3844.87|0
1647356100000|2022-03-15 14:55:00|3845.48|3845.48|3846.57|3846.57|3846.57|3846.57|3845.48|3845.48|0
1647356110000|2022-03-15 14:55:10|3846.88|3846.88|3847.13|3847.13|3847.13|3847.13|3846.88|3846.88|0
1647356120000|2022-03-15 14:55:20|3847.75|3847.75|3848.27|3848.27|3848.27|3848.27|3847.75|3847.75|0
1647356130000|2022-03-15 14:55:30|3847.96|3847.96|3847.96|3847.96|3847.96|3847.96|3847.65|3847.65|0
1647356140000|2022-03-15 14:55:40|3848.12|3848.12|3847.8|3847.8|3848.12|3848.12|3847.8|3847.8|0
1647356160000|2022-03-15 14:56:00|3848.12|3848.12|3849.16|3849.16|3849.16|3849.16|3848.12|3848.12|0
1647356170000|2022-03-15 14:56:10|3849.47|3849.47|3849.69|3849.69|3849.69|3849.69|3849.38|3849.38|0
1647356180000|2022-03-15 14:56:20|3848.76|3848.76|3847.4|3847.4|3848.76|3848.76|3847.4|3847.4|0
1647356200000|2022-03-15 14:56:40|3847.44|3847.44|3846.98|3846.98|3847.44|3847.44|3846.98|3846.98|0
1647356210000|2022-03-15 14:56:50|3846.83|3846.83|3847.14|3847.14|3847.14|3847.14|3846.83|3846.83|0
1647356220000|2022-03-15 14:57:00|3847.18|3847.18|3848.25|3848.25|3848.56|3848.56|3847.18|3847.18|0
1647356230000|2022-03-15 14:57:10|3848.19|3848.19|3848.22|3848.22|3848.22|3848.22|3847.88|3847.88|0
1647356240000|2022-03-15 14:57:20|3848.1|3848.1|3848.05|3848.05|3848.1|3848.1|3848.01|3848.01|0
1647356250000|2022-03-15 14:57:30|3848.09|3848.09|3848.8|3848.8|3848.8|3848.8|3848.09|3848.09|0
1647356260000|2022-03-15 14:57:40|3848.65|3848.65|3848.03|3848.03|3848.65|3848.65|3848.03|3848.03|0
1647356270000|2022-03-15 14:57:50|3847.94|3847.94|3847.66|3847.66|3847.94|3847.94|3847.66|3847.66|0
1647356280000|2022-03-15 14:58:00|3847.97|3847.97|3848.25|3848.25|3848.43|3848.43|3847.97|3847.97|0
1647356290000|2022-03-15 14:58:10|3847.94|3847.94|3848.04|3848.04|3848.04|3848.04|3847.42|3847.42|0
1647356300000|2022-03-15 14:58:20|3847.73|3847.73|3848.35|3848.35|3848.35|3848.35|3847.73|3847.73|0
1647356310000|2022-03-15 14:58:30|3848.29|3848.29|3848.54|3848.54|3848.7|3848.7|3848.29|3848.29|0
1647356320000|2022-03-15 14:58:40|3848.85|3848.85|3849.87|3849.87|3849.87|3849.87|3848.85|3848.85|0
1647356330000|2022-03-15 14:58:50|3849.41|3849.41|3849.25|3849.25|3849.41|3849.41|3849.25|3849.25|0
1647356340000|2022-03-15 14:59:00|3849.31|3849.31|3849.31|3849.31|3849.31|3849.31|3849.31|3849.31|0
1647356350000|2022-03-15 14:59:10|3849.62|3849.62|3849.03|3849.03|3850.24|3850.24|3849.03|3849.03|0
1647356360000|2022-03-15 14:59:20|3849.06|3849.06|3848.75|3848.75|3849.99|3849.99|3848.75|3848.75|0
1647356370000|2022-03-15 14:59:30|3848.93|3848.93|3850.31|3850.31|3850.31|3850.31|3848.53|3848.53|0
1647356380000|2022-03-15 14:59:40|3850.46|3850.46|3850.8|3850.8|3850.8|3850.8|3850.46|3850.46|0
1647356390000|2022-03-15 14:59:50|3850.65|3850.65|3851.57|3851.57|3851.73|3851.73|3850.65|3850.65|0
1647356400000|2022-03-15 15:00:00|3851.89|3851.89|3852.53|3852.53|3852.53|3852.53|3851.89|3851.89|0
1647356410000|2022-03-15 15:00:10|3852.38|3852.38|3852.38|3852.38|3852.53|3852.53|3852.38|3852.38|0
1647356420000|2022-03-15 15:00:20|3852.07|3852.07|3852.69|3852.69|3852.69|3852.69|3851.83|3851.83|0
1647356430000|2022-03-15 15:00:30|3852.57|3852.57|3853.27|3853.27|3853.34|3853.34|3852.57|3852.57|0
1647356440000|2022-03-15 15:00:40|3853.25|3853.25|3854.11|3854.11|3854.74|3854.74|3853.25|3853.25|0
1647356450000|2022-03-15 15:00:50|3854.21|3854.21|3854.23|3854.23|3854.23|3854.23|3854.21|3854.21|0
1647356460000|2022-03-15 15:01:00|3854.19|3854.19|3853.09|3853.09|3854.19|3854.19|3853.09|3853.09|0
1647356470000|2022-03-15 15:01:10|3853.21|3853.21|3853.88|3853.88|3853.88|3853.88|3853.21|3853.21|0
1647356480000|2022-03-15 15:01:20|3854.03|3854.03|3855.66|3855.66|3855.66|3855.66|3854.03|3854.03|0
1647356490000|2022-03-15 15:01:30|3856.27|3856.27|3855.65|3855.65|3856.27|3856.27|3855.34|3855.34|0
1647356500000|2022-03-15 15:01:40|3855.81|3855.81|3856.09|3856.09|3856.09|3856.09|3855.81|3855.81|0
1647356510000|2022-03-15 15:01:50|3856.21|3856.21|3857.14|3857.14|3857.14|3857.14|3856.05|3856.05|0
1647356520000|2022-03-15 15:02:00|3857.16|3857.16|3857.14|3857.14|3857.3|3857.3|3856.83|3856.83|0
1647356530000|2022-03-15 15:02:10|3856.52|3856.52|3856.95|3856.95|3856.95|3856.95|3856.34|3856.34|0
1647356540000|2022-03-15 15:02:20|3857.11|3857.11|3857.91|3857.91|3857.91|3857.91|3857.11|3857.11|0
1647356550000|2022-03-15 15:02:30|3858.07|3858.07|3858.38|3858.38|3858.38|3858.38|3858.07|3858.07|0
1647356560000|2022-03-15 15:02:40|3858.69|3858.69|3858.69|3858.69|3858.69|3858.69|3858.69|3858.69|0
1647356570000|2022-03-15 15:02:50|3858.23|3858.23|3860.24|3860.24|3860.24|3860.24|3858.23|3858.23|0
1647356580000|2022-03-15 15:03:00|3859.93|3859.93|3860.19|3860.19|3860.24|3860.24|3859.31|3859.31|0
1647356590000|2022-03-15 15:03:10|3859.11|3859.11|3859.23|3859.23|3859.23|3859.23|3858.95|3858.95|0
1647356600000|2022-03-15 15:03:20|3859.85|3859.85|3859.94|3859.94|3859.94|3859.94|3859.85|3859.85|0
1647356620000|2022-03-15 15:03:40|3860.09|3860.09|3860.53|3860.53|3860.53|3860.53|3860.09|3860.09|0
1647356630000|2022-03-15 15:03:50|3859.91|3859.91|3859.91|3859.91|3860.53|3860.53|3859.91|3859.91|0
1647356640000|2022-03-15 15:04:00|3860.22|3860.22|3860.4|3860.4|3861.02|3861.02|3860.22|3860.22|0
1647356650000|2022-03-15 15:04:10|3860.09|3860.09|3858.44|3858.44|3860.09|3860.09|3858.29|3858.29|0
1647356660000|2022-03-15 15:04:20|3858.13|3858.13|3858.13|3858.13|3858.13|3858.13|3858.13|3858.13|0
1647356670000|2022-03-15 15:04:30|3858.44|3858.44|3858.13|3858.13|3858.44|3858.44|3858.13|3858.13|0
1647356680000|2022-03-15 15:04:40|3858.01|3858.01|3857.69|3857.69|3858.19|3858.19|3857.5|3857.5|0
1647356690000|2022-03-15 15:04:50|3857.38|3857.38|3857.38|3857.38|3857.38|3857.38|3857.38|3857.38|0
1647356700000|2022-03-15 15:05:00|3857.44|3857.44|3858.08|3858.08|3858.08|3858.08|3857.44|3857.44|0
1647356710000|2022-03-15 15:05:10|3857.77|3857.77|3857.46|3857.46|3858.39|3858.39|3857.46|3857.46|0
1647356720000|2022-03-15 15:05:20|3857.4|3857.4|3857.22|3857.22|3857.4|3857.4|3857.22|3857.22|0
1647356730000|2022-03-15 15:05:30|3857.17|3857.17|3856.06|3856.06|3857.17|3857.17|3855.9|3855.9|0
1647356740000|2022-03-15 15:05:40|3856.21|3856.21|3857.36|3857.36|3857.46|3857.46|3856.06|3856.06|0
1647356760000|2022-03-15 15:06:00|3857.21|3857.21|3857.68|3857.68|3857.68|3857.68|3857.21|3857.21|0
1647356770000|2022-03-15 15:06:10|3857.56|3857.56|3857.58|3857.58|3858.1|3858.1|3857.4|3857.4|0
1647356780000|2022-03-15 15:06:20|3858.07|3858.07|3858.08|3858.08|3858.08|3858.08|3857.76|3857.76|0
1647356790000|2022-03-15 15:06:30|3858.23|3858.23|3858.63|3858.63|3858.63|3858.63|3858.23|3858.23|0
1647356800000|2022-03-15 15:06:40|3859.26|3859.26|3859.26|3859.26|3859.26|3859.26|3859.26|3859.26|0
1647356810000|2022-03-15 15:06:50|3858.63|3858.63|3858.1|3858.1|3859.26|3859.26|3857.39|3857.39|0
1647356820000|2022-03-15 15:07:00|3858.19|3858.19|3857.26|3857.26|3858.19|3858.19|3857.26|3857.26|0
1647356830000|2022-03-15 15:07:10|3857.2|3857.2|3857.01|3857.01|3857.2|3857.2|3857.01|3857.01|0
1647356850000|2022-03-15 15:07:30|3857.32|3857.32|3857.47|3857.47|3858.41|3858.41|3857.32|3857.32|0
1647356860000|2022-03-15 15:07:40|3857.16|3857.16|3857.55|3857.55|3857.55|3857.55|3857.16|3857.16|0
1647356870000|2022-03-15 15:07:50|3857.45|3857.45|3857.76|3857.76|3857.76|3857.76|3857.45|3857.45|0
1647356880000|2022-03-15 15:08:00|3857.45|3857.45|3856.52|3856.52|3857.45|3857.45|3856.52|3856.52|0
1647356900000|2022-03-15 15:08:20|3856.21|3856.21|3856.21|3856.21|3856.21|3856.21|3856.21|3856.21|0
1647356910000|2022-03-15 15:08:30|3856.52|3856.52|3856.71|3856.71|3857.45|3857.45|3856.52|3856.52|0
1647356920000|2022-03-15 15:08:40|3856.41|3856.41|3856.41|3856.41|3856.41|3856.41|3856.41|3856.41|0
1647356930000|2022-03-15 15:08:50|3856.59|3856.59|3857.06|3857.06|3857.99|3857.99|3856.41|3856.41|0
1647356940000|2022-03-15 15:09:00|3857|3857|3856.02|3856.02|3857|3857|3856.02|3856.02|0
1647356950000|2022-03-15 15:09:10|3856.33|3856.33|3856.64|3856.64|3856.8|3856.8|3856.33|3856.33|0
1647356960000|2022-03-15 15:09:20|3856.69|3856.69|3855.16|3855.16|3856.72|3856.72|3855.16|3855.16|0
1647356970000|2022-03-15 15:09:30|3855.07|3855.07|3855.08|3855.08|3855.11|3855.11|3854.86|3854.86|0
1647356980000|2022-03-15 15:09:40|3855.02|3855.02|3855.15|3855.15|3855.18|3855.18|3855.02|3855.02|0
1647356990000|2022-03-15 15:09:50|3855.31|3855.31|3855.52|3855.52|3855.52|3855.52|3855.21|3855.21|0
1647357000000|2022-03-15 15:10:00|3855.84|3855.84|3855.82|3855.82|3855.86|3855.86|3855.55|3855.55|0
1647357010000|2022-03-15 15:10:10|3855.98|3855.98|3856.12|3856.12|3856.12|3856.12|3855.98|3855.98|0
1647357020000|2022-03-15 15:10:20|3856.16|3856.16|3857.31|3857.31|3857.46|3857.46|3856.16|3856.16|0
1647357030000|2022-03-15 15:10:30|3857.46|3857.46|3857.46|3857.46|3857.46|3857.46|3857.46|3857.46|0
1647357040000|2022-03-15 15:10:40|3857.77|3857.77|3857.46|3857.46|3857.77|3857.77|3857.15|3857.15|0
1647357050000|2022-03-15 15:10:50|3857.57|3857.57|3857.55|3857.55|3857.57|3857.57|3856.95|3856.95|0
1647357060000|2022-03-15 15:11:00|3857.43|3857.43|3857.41|3857.41|3857.43|3857.43|3857.41|3857.41|0
1647357070000|2022-03-15 15:11:10|3857.38|3857.38|3856.07|3856.07|3857.38|3857.38|3856.07|3856.07|0
1647357080000|2022-03-15 15:11:20|3855.95|3855.95|3855.97|3855.97|3855.97|3855.97|3854.99|3854.99|0
1647357090000|2022-03-15 15:11:30|3855.98|3855.98|3855.67|3855.67|3855.98|3855.98|3855.67|3855.67|0
1647357100000|2022-03-15 15:11:40|3855.68|3855.68|3855.27|3855.27|3855.99|3855.99|3855.27|3855.27|0
1647357110000|2022-03-15 15:11:50|3855.58|3855.58|3855.27|3855.27|3855.58|3855.58|3855.27|3855.27|0
1647357120000|2022-03-15 15:12:00|3854.96|3854.96|3854.34|3854.34|3854.96|3854.96|3854.34|3854.34|0
1647357130000|2022-03-15 15:12:10|3854.65|3854.65|3854.65|3854.65|3854.65|3854.65|3854.65|3854.65|0
1647357140000|2022-03-15 15:12:20|3854.68|3854.68|3854.68|3854.68|3854.68|3854.68|3854.68|3854.68|0
1647357150000|2022-03-15 15:12:30|3854.72|3854.72|3854.88|3854.88|3854.88|3854.88|3854.72|3854.72|0
1647357160000|2022-03-15 15:12:40|3854.72|3854.72|3854.72|3854.72|3854.72|3854.72|3854.72|3854.72|0
1647357170000|2022-03-15 15:12:50|3854.77|3854.77|3854.45|3854.45|3854.77|3854.77|3854.45|3854.45|0
1647357180000|2022-03-15 15:13:00|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|0
1647357190000|2022-03-15 15:13:10|3853.21|3853.21|3853.57|3853.57|3853.57|3853.57|3853.04|3853.04|0
1647357200000|2022-03-15 15:13:20|3853.75|3853.75|3853.44|3853.44|3853.75|3853.75|3853.44|3853.44|0
1647357210000|2022-03-15 15:13:30|3853.6|3853.6|3853.6|3853.6|3853.6|3853.6|3853.6|3853.6|0
1647357220000|2022-03-15 15:13:40|3853.29|3853.29|3853.29|3853.29|3853.29|3853.29|3853.29|3853.29|0
1647357230000|2022-03-15 15:13:50|3853.13|3853.13|3853.13|3853.13|3853.13|3853.13|3853.13|3853.13|0
1647357240000|2022-03-15 15:14:00|3853.17|3853.17|3853.33|3853.33|3853.48|3853.48|3853.17|3853.17|0
1647357250000|2022-03-15 15:14:10|3853.37|3853.37|3853.37|3853.37|3853.37|3853.37|3853.37|3853.37|0
1647357260000|2022-03-15 15:14:20|3853.22|3853.22|3853.22|3853.22|3853.22|3853.22|3853.22|3853.22|0
1647357270000|2022-03-15 15:14:30|3852.91|3852.91|3853.06|3853.06|3853.06|3853.06|3852.91|3852.91|0
1647357280000|2022-03-15 15:14:40|3852.97|3852.97|3852.88|3852.88|3852.97|3852.97|3852.88|3852.88|0
1647357290000|2022-03-15 15:14:50|3852.82|3852.82|3852.67|3852.67|3852.82|3852.82|3852.67|3852.67|0
1647357300000|2022-03-15 15:15:00|3852.65|3852.65|3851.6|3851.6|3852.65|3852.65|3851.6|3851.6|0
1647357310000|2022-03-15 15:15:10|3851.54|3851.54|3852.78|3852.78|3852.78|3852.78|3851.54|3851.54|0
1647357320000|2022-03-15 15:15:20|3852.72|3852.72|3852.66|3852.66|3852.72|3852.72|3852.41|3852.41|0
1647357330000|2022-03-15 15:15:30|3853.28|3853.28|3853.15|3853.15|3853.77|3853.77|3853.15|3853.15|0
1647357340000|2022-03-15 15:15:40|3852.84|3852.84|3852.47|3852.47|3852.84|3852.84|3852.47|3852.47|0
1647357350000|2022-03-15 15:15:50|3852.15|3852.15|3852.11|3852.11|3852.15|3852.15|3851.85|3851.85|0
1647357360000|2022-03-15 15:16:00|3851.8|3851.8|3851.8|3851.8|3852.11|3852.11|3851.8|3851.8|0
1647357370000|2022-03-15 15:16:10|3851.9|3851.9|3851.9|3851.9|3851.9|3851.9|3851.9|3851.9|0
1647357390000|2022-03-15 15:16:30|3852.21|3852.21|3851.65|3851.65|3852.21|3852.21|3851.59|3851.59|0
1647357400000|2022-03-15 15:16:40|3851.73|3851.73|3851.73|3851.73|3851.73|3851.73|3851.73|3851.73|0
1647357410000|2022-03-15 15:16:50|3851.88|3851.88|3851.96|3851.96|3851.96|3851.96|3851.81|3851.81|0
1647357420000|2022-03-15 15:17:00|3852.06|3852.06|3851.63|3851.63|3852.06|3852.06|3851.54|3851.54|0
1647357440000|2022-03-15 15:17:20|3851.32|3851.32|3851.01|3851.01|3851.32|3851.32|3851.01|3851.01|0
1647357450000|2022-03-15 15:17:30|3851.63|3851.63|3851.48|3851.48|3851.63|3851.63|3851.32|3851.32|0
1647357460000|2022-03-15 15:17:40|3851.63|3851.63|3851.01|3851.01|3851.63|3851.63|3851.01|3851.01|0
1647357470000|2022-03-15 15:17:50|3850.97|3850.97|3851.59|3851.59|3851.59|3851.59|3850.97|3850.97|0
1647357480000|2022-03-15 15:18:00|3851.55|3851.55|3850.97|3850.97|3852.08|3852.08|3850.97|3850.97|0
1647357490000|2022-03-15 15:18:10|3850.66|3850.66|3850.04|3850.04|3850.66|3850.66|3850.04|3850.04|0
1647357500000|2022-03-15 15:18:20|3849.94|3849.94|3850.04|3850.04|3850.04|3850.04|3849.94|3849.94|0
1647357510000|2022-03-15 15:18:30|3850.21|3850.21|3850.18|3850.18|3850.21|3850.21|3850.15|3850.15|0
1647357520000|2022-03-15 15:18:40|3849.56|3849.56|3848.96|3848.96|3849.56|3849.56|3848.93|3848.93|0
1647357540000|2022-03-15 15:19:00|3848.87|3848.87|3850.98|3850.98|3850.98|3850.98|3848.55|3848.55|0
1647357550000|2022-03-15 15:19:10|3850.67|3850.67|3849.64|3849.64|3850.67|3850.67|3849.64|3849.64|0
1647357560000|2022-03-15 15:19:20|3849.8|3849.8|3849.8|3849.8|3849.8|3849.8|3849.8|3849.8|0
1647357570000|2022-03-15 15:19:30|3850.11|3850.11|3849.36|3849.36|3850.11|3850.11|3849.36|3849.36|0
1647357590000|2022-03-15 15:19:50|3849.3|3849.3|3849.7|3849.7|3849.7|3849.7|3849.3|3849.3|0
1647357600000|2022-03-15 15:20:00|3849.39|3849.39|3849.61|3849.61|3849.61|3849.61|3848.81|3848.81|0
1647357610000|2022-03-15 15:20:10|3849.92|3849.92|3849.77|3849.77|3849.92|3849.92|3849.77|3849.77|0
1647357620000|2022-03-15 15:20:20|3850.08|3850.08|3850.08|3850.08|3850.08|3850.08|3850.08|3850.08|0
1647357630000|2022-03-15 15:20:30|3850.12|3850.12|3850.53|3850.53|3851.15|3851.15|3850.12|3850.12|0
1647357640000|2022-03-15 15:20:40|3850.34|3850.34|3850.62|3850.62|3850.68|3850.68|3850.34|3850.34|0
1647357650000|2022-03-15 15:20:50|3850.3|3850.3|3850.09|3850.09|3850.4|3850.4|3850.09|3850.09|0
1647357660000|2022-03-15 15:21:00|3850.1|3850.1|3850.85|3850.85|3850.85|3850.85|3849.92|3849.92|0
1647357670000|2022-03-15 15:21:10|3851.01|3851.01|3851.32|3851.32|3851.32|3851.32|3851.01|3851.01|0
1647357690000|2022-03-15 15:21:30|3851.01|3851.01|3850.85|3850.85|3851.01|3851.01|3850.54|3850.54|0
1647357700000|2022-03-15 15:21:40|3850.67|3850.67|3850.94|3850.94|3851.19|3851.19|3850.67|3850.67|0
1647357710000|2022-03-15 15:21:50|3850.9|3850.9|3849.77|3849.77|3851.01|3851.01|3849.77|3849.77|0
1647357720000|2022-03-15 15:22:00|3849.62|3849.62|3849.66|3849.66|3849.66|3849.66|3849.62|3849.62|0
1647357730000|2022-03-15 15:22:10|3849.04|3849.04|3849.04|3849.04|3849.04|3849.04|3849.04|3849.04|0
1647357740000|2022-03-15 15:22:20|3849.35|3849.35|3849.66|3849.66|3849.66|3849.66|3849.35|3849.35|0
1647357750000|2022-03-15 15:22:30|3849.97|3849.97|3849.81|3849.81|3849.97|3849.97|3849.81|3849.81|0
1647357760000|2022-03-15 15:22:40|3849.5|3849.5|3849.61|3849.61|3849.66|3849.66|3849.5|3849.5|0
1647357770000|2022-03-15 15:22:50|3849.7|3849.7|3851.1|3851.1|3851.1|3851.1|3849.7|3849.7|0
1647357780000|2022-03-15 15:23:00|3851.26|3851.26|3850.79|3850.79|3851.41|3851.41|3850.79|3850.79|0
1647357790000|2022-03-15 15:23:10|3850.91|3850.91|3850.14|3850.14|3850.91|3850.91|3850.14|3850.14|0
1647357800000|2022-03-15 15:23:20|3849.98|3849.98|3849.98|3849.98|3849.98|3849.98|3849.89|3849.89|0
1647357810000|2022-03-15 15:23:30|3849.8|3849.8|3849.8|3849.8|3849.8|3849.8|3849.8|3849.8|0
1647357820000|2022-03-15 15:23:40|3850.11|3850.11|3850.2|3850.2|3851.44|3851.44|3850.11|3850.11|0
1647357830000|2022-03-15 15:23:50|3850.51|3850.51|3850.7|3850.7|3850.7|3850.7|3850.39|3850.39|0
1647357840000|2022-03-15 15:24:00|3850.39|3850.39|3849.37|3849.37|3850.39|3850.39|3849.31|3849.31|0
1647357850000|2022-03-15 15:24:10|3849.43|3849.43|3849.26|3849.26|3849.51|3849.51|3848.52|3848.52|0
1647357860000|2022-03-15 15:24:20|3848.95|3848.95|3848.95|3848.95|3848.95|3848.95|3848.83|3848.83|0
1647357880000|2022-03-15 15:24:40|3849.57|3849.57|3848.95|3848.95|3849.57|3849.57|3848.95|3848.95|0
1647357890000|2022-03-15 15:24:50|3849.26|3849.26|3849.33|3849.33|3849.33|3849.33|3848.4|3848.4|0
1647357900000|2022-03-15 15:25:00|3849.48|3849.48|3848.26|3848.26|3849.64|3849.64|3848.26|3848.26|0
1647357910000|2022-03-15 15:25:10|3849.34|3849.34|3849.43|3849.43|3849.5|3849.5|3848.88|3848.88|0
1647357920000|2022-03-15 15:25:20|3849.49|3849.49|3850.73|3850.73|3851.04|3851.04|3849.49|3849.49|0
1647357930000|2022-03-15 15:25:30|3850.78|3850.78|3851.69|3851.69|3851.69|3851.69|3850.57|3850.57|0
1647357940000|2022-03-15 15:25:40|3851.06|3851.06|3849.08|3849.08|3851.06|3851.06|3849.08|3849.08|0
1647357950000|2022-03-15 15:25:50|3848.77|3848.77|3848.77|3848.77|3848.77|3848.77|3848.77|3848.77|0
1647357960000|2022-03-15 15:26:00|3848.56|3848.56|3849.81|3849.81|3849.81|3849.81|3848.56|3848.56|0
1647357970000|2022-03-15 15:26:10|3849.85|3849.85|3850.2|3850.2|3850.2|3850.2|3849.39|3849.39|0
1647357980000|2022-03-15 15:26:20|3849.58|3849.58|3848.6|3848.6|3849.58|3849.58|3848.6|3848.6|0
1647357990000|2022-03-15 15:26:30|3849.22|3849.22|3849.62|3849.62|3849.62|3849.62|3849.22|3849.22|0
1647358000000|2022-03-15 15:26:40|3849.78|3849.78|3851.02|3851.02|3851.33|3851.33|3849.78|3849.78|0
1647358010000|2022-03-15 15:26:50|3851.1|3851.1|3851.9|3851.9|3852.03|3852.03|3851.1|3851.1|0
1647358020000|2022-03-15 15:27:00|3851.75|3851.75|3851.6|3851.6|3851.75|3851.75|3851.6|3851.6|0
1647358030000|2022-03-15 15:27:10|3851.91|3851.91|3851.12|3851.12|3852.06|3852.06|3851.12|3851.12|0
1647358040000|2022-03-15 15:27:20|3850.81|3850.81|3850.18|3850.18|3850.81|3850.81|3850.18|3850.18|0
1647358050000|2022-03-15 15:27:30|3850.81|3850.81|3851.12|3851.12|3851.12|3851.12|3850.81|3850.81|0
1647358060000|2022-03-15 15:27:40|3851.02|3851.02|3851.33|3851.33|3851.33|3851.33|3850.87|3850.87|0
1647358070000|2022-03-15 15:27:50|3851.43|3851.43|3851.43|3851.43|3851.43|3851.43|3851.43|3851.43|0
1647358080000|2022-03-15 15:28:00|3851.89|3851.89|3852.67|3852.67|3852.85|3852.85|3851.89|3851.89|0
1647358090000|2022-03-15 15:28:10|3852.05|3852.05|3852.45|3852.45|3852.45|3852.45|3852.05|3852.05|0
1647358100000|2022-03-15 15:28:20|3852.51|3852.51|3852.73|3852.73|3852.82|3852.82|3852.51|3852.51|0
1647358110000|2022-03-15 15:28:30|3852.79|3852.79|3852.17|3852.17|3852.79|3852.79|3852.17|3852.17|0
1647358120000|2022-03-15 15:28:40|3852.32|3852.32|3851.39|3851.39|3852.32|3852.32|3851.39|3851.39|0
1647358130000|2022-03-15 15:28:50|3851.24|3851.24|3851.24|3851.24|3851.24|3851.24|3851.24|3851.24|0
1647358140000|2022-03-15 15:29:00|3850.93|3850.93|3850.62|3850.62|3851.24|3851.24|3850.62|3850.62|0
1647358150000|2022-03-15 15:29:10|3850.71|3850.71|3850.4|3850.4|3851.02|3851.02|3850.4|3850.4|0
1647358160000|2022-03-15 15:29:20|3850.09|3850.09|3849.97|3849.97|3850.4|3850.4|3849.97|3849.97|0
1647358170000|2022-03-15 15:29:30|3849.35|3849.35|3848.85|3848.85|3849.47|3849.47|3848.85|3848.85|0
1647358180000|2022-03-15 15:29:40|3848.54|3848.54|3847.35|3847.35|3848.58|3848.58|3847.32|3847.32|0
1647358190000|2022-03-15 15:29:50|3847.66|3847.66|3848.28|3848.28|3848.28|3848.28|3847.66|3847.66|0
1647358200000|2022-03-15 15:30:00|3848.59|3848.59|3847.42|3847.42|3848.97|3848.97|3847.42|3847.42|0
1647358210000|2022-03-15 15:30:10|3847.73|3847.73|3847.11|3847.11|3847.73|3847.73|3847.11|3847.11|0
1647358220000|2022-03-15 15:30:20|3846.8|3846.8|3846.09|3846.09|3846.8|3846.8|3846.09|3846.09|0
1647358230000|2022-03-15 15:30:30|3846.4|3846.4|3846.38|3846.38|3846.4|3846.4|3846.38|3846.38|0
1647358240000|2022-03-15 15:30:40|3846.69|3846.69|3847|3847|3847|3847|3846.69|3846.69|0
1647358250000|2022-03-15 15:30:50|3846.69|3846.69|3846.53|3846.53|3846.69|3846.69|3846.53|3846.53|0
1647358260000|2022-03-15 15:31:00|3846.84|3846.84|3846.62|3846.62|3847.56|3847.56|3846.62|3846.62|0
1647358270000|2022-03-15 15:31:10|3846.47|3846.47|3846.12|3846.12|3846.47|3846.47|3845.85|3845.85|0
1647358280000|2022-03-15 15:31:20|3845.96|3845.96|3847.74|3847.74|3847.74|3847.74|3845.96|3845.96|0
1647358290000|2022-03-15 15:31:30|3847.55|3847.55|3845.69|3845.69|3847.55|3847.55|3845.69|3845.69|0
1647358300000|2022-03-15 15:31:40|3845.84|3845.84|3845.69|3845.69|3845.84|3845.84|3845.69|3845.69|0
1647358310000|2022-03-15 15:31:50|3845.53|3845.53|3846.18|3846.18|3846.47|3846.47|3845.53|3845.53|0
1647358320000|2022-03-15 15:32:00|3846.14|3846.14|3846.72|3846.72|3846.72|3846.72|3846.1|3846.1|0
1647358340000|2022-03-15 15:32:20|3846.66|3846.66|3846.53|3846.53|3846.68|3846.68|3846.53|3846.53|0
1647358350000|2022-03-15 15:32:30|3846.84|3846.84|3846.5|3846.5|3846.84|3846.84|3846.5|3846.5|0
1647358360000|2022-03-15 15:32:40|3846.34|3846.34|3846.42|3846.42|3846.5|3846.5|3846.34|3846.34|0
1647358380000|2022-03-15 15:33:00|3846.32|3846.32|3846.57|3846.57|3846.63|3846.63|3846.32|3846.32|0
1647358390000|2022-03-15 15:33:10|3846.4|3846.4|3846.69|3846.69|3846.75|3846.75|3846.4|3846.4|0
1647358400000|2022-03-15 15:33:20|3846.23|3846.23|3845.85|3845.85|3846.29|3846.29|3845.66|3845.66|0
1647358410000|2022-03-15 15:33:30|3846.16|3846.16|3844.82|3844.82|3846.16|3846.16|3844.82|3844.82|0
1647358420000|2022-03-15 15:33:40|3845.45|3845.45|3845.45|3845.45|3845.45|3845.45|3845.45|3845.45|0
1647358430000|2022-03-15 15:33:50|3844.73|3844.73|3844.17|3844.17|3844.73|3844.73|3843.71|3843.71|0
1647358440000|2022-03-15 15:34:00|3844.48|3844.48|3843.93|3843.93|3844.86|3844.86|3843.93|3843.93|0
1647358460000|2022-03-15 15:34:20|3844.55|3844.55|3844.24|3844.24|3844.86|3844.86|3844.24|3844.24|0
1647358470000|2022-03-15 15:34:30|3844.43|3844.43|3844.99|3844.99|3845.14|3845.14|3844.43|3844.43|0
1647358480000|2022-03-15 15:34:40|3844.9|3844.9|3845.52|3845.52|3845.52|3845.52|3844.9|3844.9|0
1647358490000|2022-03-15 15:34:50|3845.83|3845.83|3846.76|3846.76|3846.76|3846.76|3845.8|3845.8|0
1647358500000|2022-03-15 15:35:00|3846.88|3846.88|3848.47|3848.47|3848.47|3848.47|3846.88|3846.88|0
1647358510000|2022-03-15 15:35:10|3848.37|3848.37|3848.74|3848.74|3849.05|3849.05|3848.15|3848.15|0
1647358520000|2022-03-15 15:35:20|3848.43|3848.43|3848.74|3848.74|3848.74|3848.74|3848.43|3848.43|0
1647358530000|2022-03-15 15:35:30|3848.78|3848.78|3848.87|3848.87|3848.87|3848.87|3848.78|3848.78|0
1647358540000|2022-03-15 15:35:40|3848.84|3848.84|3848.85|3848.85|3849|3849|3848.84|3848.84|0
1647358550000|2022-03-15 15:35:50|3848.76|3848.76|3848.76|3848.76|3848.76|3848.76|3848.1|3848.1|0
1647358560000|2022-03-15 15:36:00|3848.61|3848.61|3847.61|3847.61|3848.61|3848.61|3847.55|3847.55|0
1647358570000|2022-03-15 15:36:10|3847.7|3847.7|3847.54|3847.54|3847.7|3847.7|3847.54|3847.54|0
1647358580000|2022-03-15 15:36:20|3848.63|3848.63|3847.92|3847.92|3849.34|3849.34|3847.92|3847.92|0
1647358590000|2022-03-15 15:36:30|3847.83|3847.83|3847.39|3847.39|3847.83|3847.83|3847.37|3847.37|0
1647358600000|2022-03-15 15:36:40|3847.7|3847.7|3847.7|3847.7|3847.7|3847.7|3847.7|3847.7|0
1647358610000|2022-03-15 15:36:50|3847.64|3847.64|3847.49|3847.49|3847.64|3847.64|3847.43|3847.43|0
1647358620000|2022-03-15 15:37:00|3847.8|3847.8|3847.51|3847.51|3847.82|3847.82|3847.51|3847.51|0
1647358630000|2022-03-15 15:37:10|3847.36|3847.36|3847.27|3847.27|3847.36|3847.36|3847.27|3847.27|0
1647358640000|2022-03-15 15:37:20|3847.58|3847.58|3847.89|3847.89|3847.89|3847.89|3847.58|3847.58|0
1647358650000|2022-03-15 15:37:30|3847.85|3847.85|3847.25|3847.25|3847.85|3847.85|3847.23|3847.23|0
1647358660000|2022-03-15 15:37:40|3847.1|3847.1|3847.72|3847.72|3847.72|3847.72|3847.1|3847.1|0
1647358670000|2022-03-15 15:37:50|3847.66|3847.66|3847.6|3847.6|3847.66|3847.66|3847.6|3847.6|0
1647358680000|2022-03-15 15:38:00|3847.44|3847.44|3848.33|3848.33|3848.33|3848.33|3847.36|3847.36|0
1647358690000|2022-03-15 15:38:10|3847.71|3847.71|3847.5|3847.5|3847.71|3847.71|3847.35|3847.35|0
1647358700000|2022-03-15 15:38:20|3847.32|3847.32|3847.07|3847.07|3847.32|3847.32|3846.76|3846.76|0
1647358710000|2022-03-15 15:38:30|3846.92|3846.92|3846.92|3846.92|3847.07|3847.07|3846.92|3846.92|0
1647358720000|2022-03-15 15:38:40|3846.76|3846.76|3846.92|3846.92|3846.92|3846.92|3846.76|3846.76|0
1647358740000|2022-03-15 15:39:00|3847.23|3847.23|3846.45|3846.45|3847.23|3847.23|3846.3|3846.3|0
1647358750000|2022-03-15 15:39:10|3846.76|3846.76|3846.61|3846.61|3846.76|3846.76|3846.61|3846.61|0
1647358760000|2022-03-15 15:39:20|3846.76|3846.76|3845.5|3845.5|3846.76|3846.76|3845.5|3845.5|0
1647358770000|2022-03-15 15:39:30|3845.81|3845.81|3845.81|3845.81|3845.81|3845.81|3845.81|3845.81|0
1647358780000|2022-03-15 15:39:40|3845.96|3845.96|3844.57|3844.57|3845.96|3845.96|3844.57|3844.57|0
1647358790000|2022-03-15 15:39:50|3844.39|3844.39|3844.95|3844.95|3844.95|3844.95|3844.33|3844.33|0
1647358800000|2022-03-15 15:40:00|3845.11|3845.11|3845.26|3845.26|3845.26|3845.26|3845.11|3845.11|0
1647358810000|2022-03-15 15:40:10|3845.57|3845.57|3845.2|3845.2|3845.67|3845.67|3844.49|3844.49|0
1647358820000|2022-03-15 15:40:20|3845.35|3845.35|3844.73|3844.73|3845.35|3845.35|3844.73|3844.73|0
1647358830000|2022-03-15 15:40:30|3844.42|3844.42|3844.42|3844.42|3844.42|3844.42|3844.42|3844.42|0
1647358840000|2022-03-15 15:40:40|3844.38|3844.38|3844.09|3844.09|3844.38|3844.38|3844.09|3844.09|0
1647358850000|2022-03-15 15:40:50|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|0
1647358860000|2022-03-15 15:41:00|3844.12|3844.12|3844.04|3844.04|3844.12|3844.12|3844.04|3844.04|0
1647358870000|2022-03-15 15:41:10|3843.73|3843.73|3843.07|3843.07|3843.73|3843.73|3843.07|3843.07|0
1647358880000|2022-03-15 15:41:20|3842.89|3842.89|3843.21|3843.21|3843.27|3843.27|3842.65|3842.65|0
1647358890000|2022-03-15 15:41:30|3843.17|3843.17|3843.49|3843.49|3843.49|3843.49|3843.07|3843.07|0
1647358900000|2022-03-15 15:41:40|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|0
1647358910000|2022-03-15 15:41:50|3843.27|3843.27|3844.44|3844.44|3844.44|3844.44|3843.27|3843.27|0
1647358920000|2022-03-15 15:42:00|3844.39|3844.39|3844.39|3844.39|3844.39|3844.39|3844.39|3844.39|0
1647358930000|2022-03-15 15:42:10|3844.69|3844.69|3844.73|3844.73|3844.73|3844.73|3844.54|3844.54|0
1647358940000|2022-03-15 15:42:20|3844.67|3844.67|3844.67|3844.67|3844.67|3844.67|3844.67|3844.67|0
1647358960000|2022-03-15 15:42:40|3844.55|3844.55|3843.08|3843.08|3844.64|3844.64|3843.08|3843.08|0
1647358980000|2022-03-15 15:43:00|3843.39|3843.39|3843.59|3843.59|3843.59|3843.59|3843.28|3843.28|0
1647358990000|2022-03-15 15:43:10|3843.51|3843.51|3843.64|3843.64|3843.82|3843.82|3843.51|3843.51|0
1647359000000|2022-03-15 15:43:20|3843.95|3843.95|3843.95|3843.95|3843.95|3843.95|3843.95|3843.95|0
1647359010000|2022-03-15 15:43:30|3843.33|3843.33|3843.02|3843.02|3843.33|3843.33|3843.02|3843.02|0
1647359020000|2022-03-15 15:43:40|3842.4|3842.4|3843.02|3843.02|3843.02|3843.02|3842.09|3842.09|0
1647359030000|2022-03-15 15:43:50|3843.79|3843.79|3843.79|3843.79|3843.79|3843.79|3843.48|3843.48|0
1647359040000|2022-03-15 15:44:00|3843.17|3843.17|3842.64|3842.64|3843.57|3843.57|3842.64|3842.64|0
1647359050000|2022-03-15 15:44:10|3842.18|3842.18|3842.02|3842.02|3842.18|3842.18|3842.02|3842.02|0
1647359070000|2022-03-15 15:44:30|3842.33|3842.33|3842.33|3842.33|3842.33|3842.33|3842.33|3842.33|0
1647359080000|2022-03-15 15:44:40|3842.52|3842.52|3842.71|3842.71|3842.71|3842.71|3842.52|3842.52|0
1647359090000|2022-03-15 15:44:50|3842.8|3842.8|3842.37|3842.37|3842.8|3842.8|3842.37|3842.37|0
1647359110000|2022-03-15 15:45:10|3842.28|3842.28|3842.46|3842.46|3842.46|3842.46|3842.28|3842.28|0
1647359120000|2022-03-15 15:45:20|3842.49|3842.49|3842.73|3842.73|3842.92|3842.92|3842.49|3842.49|0
1647359130000|2022-03-15 15:45:30|3843.01|3843.01|3842.76|3842.76|3843.01|3843.01|3842.76|3842.76|0
1647359140000|2022-03-15 15:45:40|3842.74|3842.74|3843.05|3843.05|3843.05|3843.05|3842.74|3842.74|0
1647359150000|2022-03-15 15:45:50|3842.86|3842.86|3842.86|3842.86|3842.86|3842.86|3842.86|3842.86|0
1647359170000|2022-03-15 15:46:10|3843.17|3843.17|3843.88|3843.88|3843.88|3843.88|3843.08|3843.08|0
1647359180000|2022-03-15 15:46:20|3843.98|3843.98|3843.84|3843.84|3844.07|3844.07|3843.76|3843.76|0
1647359190000|2022-03-15 15:46:30|3842.9|3842.9|3842.31|3842.31|3842.9|3842.9|3842.31|3842.31|0
1647359200000|2022-03-15 15:46:40|3842.62|3842.62|3842.88|3842.88|3842.93|3842.93|3842.62|3842.62|0
1647359220000|2022-03-15 15:47:00|3842.76|3842.76|3842.68|3842.68|3842.76|3842.76|3842.68|3842.68|0
1647359230000|2022-03-15 15:47:10|3842.37|3842.37|3842.18|3842.18|3842.37|3842.37|3842.09|3842.09|0
1647359240000|2022-03-15 15:47:20|3842.36|3842.36|3842.36|3842.36|3842.36|3842.36|3842.36|3842.36|0
1647359250000|2022-03-15 15:47:30|3842.67|3842.67|3842.31|3842.31|3842.67|3842.67|3842|3842|0
1647359260000|2022-03-15 15:47:40|3842.4|3842.4|3843.08|3843.08|3843.08|3843.08|3842.4|3842.4|0
1647359270000|2022-03-15 15:47:50|3843.17|3843.17|3842.59|3842.59|3843.27|3843.27|3842.59|3842.59|0
1647359280000|2022-03-15 15:48:00|3842.4|3842.4|3842.1|3842.1|3842.5|3842.5|3842.1|3842.1|0
1647359290000|2022-03-15 15:48:10|3842.41|3842.41|3842.62|3842.62|3842.62|3842.62|3842.41|3842.41|0
1647359300000|2022-03-15 15:48:20|3842.53|3842.53|3842.65|3842.65|3842.65|3842.65|3842.53|3842.53|0
1647359310000|2022-03-15 15:48:30|3842.96|3842.96|3842.96|3842.96|3842.96|3842.96|3842.96|3842.96|0
1647359320000|2022-03-15 15:48:40|3843.27|3843.27|3843.12|3843.12|3843.27|3843.27|3842.97|3842.97|0
1647359330000|2022-03-15 15:48:50|3843.43|3843.43|3843.39|3843.39|3843.43|3843.43|3843.39|3843.39|0
1647359360000|2022-03-15 15:49:20|3843.08|3843.08|3843.08|3843.08|3843.08|3843.08|3843.08|3843.08|0
1647359370000|2022-03-15 15:49:30|3843.23|3843.23|3842.52|3842.52|3843.23|3843.23|3841.86|3841.86|0
1647359380000|2022-03-15 15:49:40|3842.83|3842.83|3842.82|3842.82|3842.95|3842.95|3842.82|3842.82|0
1647359390000|2022-03-15 15:49:50|3842.64|3842.64|3842.64|3842.64|3842.64|3842.64|3842.64|3842.64|0
1647359400000|2022-03-15 15:50:00|3842.73|3842.73|3843.63|3843.63|3843.63|3843.63|3842.73|3842.73|0
1647359410000|2022-03-15 15:50:10|3843.72|3843.72|3844.53|3844.53|3844.53|3844.53|3843.72|3843.72|0
1647359430000|2022-03-15 15:50:30|3844.68|3844.68|3844.57|3844.57|3844.68|3844.68|3844.57|3844.57|0
1647359440000|2022-03-15 15:50:40|3844.52|3844.52|3845.36|3845.36|3845.36|3845.36|3844.52|3844.52|0
1647359450000|2022-03-15 15:50:50|3845.05|3845.05|3845.39|3845.39|3845.39|3845.39|3844.76|3844.76|0
1647359460000|2022-03-15 15:51:00|3845.66|3845.66|3845.66|3845.66|3845.66|3845.66|3845.66|3845.66|0
1647359470000|2022-03-15 15:51:10|3845.48|3845.48|3845.39|3845.39|3845.57|3845.57|3845.39|3845.39|0
1647359480000|2022-03-15 15:51:20|3845.7|3845.7|3845.7|3845.7|3845.7|3845.7|3845.7|3845.7|0
1647359490000|2022-03-15 15:51:30|3846|3846|3845.45|3845.45|3846|3846|3845.45|3845.45|0
1647359500000|2022-03-15 15:51:40|3845.14|3845.14|3845.02|3845.02|3845.14|3845.14|3845.02|3845.02|0
1647359510000|2022-03-15 15:51:50|3844.71|3844.71|3844.71|3844.71|3844.71|3844.71|3844.71|3844.71|0
1647359520000|2022-03-15 15:52:00|3844.65|3844.65|3844.34|3844.34|3844.65|3844.65|3844.34|3844.34|0
1647359530000|2022-03-15 15:52:10|3844.22|3844.22|3844.16|3844.16|3844.22|3844.22|3844.16|3844.16|0
1647359540000|2022-03-15 15:52:20|3844.47|3844.47|3844.1|3844.1|3844.56|3844.56|3843.94|3843.94|0
1647359550000|2022-03-15 15:52:30|3844.19|3844.19|3844.28|3844.28|3844.28|3844.28|3844.19|3844.19|0
1647359560000|2022-03-15 15:52:40|3844.59|3844.59|3844.53|3844.53|3844.59|3844.59|3844.53|3844.53|0
1647359570000|2022-03-15 15:52:50|3844.58|3844.58|3844.58|3844.58|3844.58|3844.58|3844.58|3844.58|0
1647359580000|2022-03-15 15:53:00|3844.67|3844.67|3845.13|3845.13|3845.45|3845.45|3844.51|3844.51|0
1647359590000|2022-03-15 15:53:10|3844.82|3844.82|3844.82|3844.82|3844.82|3844.82|3844.82|3844.82|0
1647359600000|2022-03-15 15:53:20|3844.7|3844.7|3844.36|3844.36|3844.7|3844.7|3844.36|3844.36|0
1647359610000|2022-03-15 15:53:30|3844.67|3844.67|3844.67|3844.67|3844.67|3844.67|3844.67|3844.67|0
1647359620000|2022-03-15 15:53:40|3844.76|3844.76|3844.76|3844.76|3845.22|3845.22|3844.76|3844.76|0
1647359630000|2022-03-15 15:53:50|3844.45|3844.45|3844.22|3844.22|3844.59|3844.59|3844.22|3844.22|0
1647359640000|2022-03-15 15:54:00|3843.91|3843.91|3843.82|3843.82|3843.91|3843.91|3843.82|3843.82|0
1647359650000|2022-03-15 15:54:10|3843.91|3843.91|3840.4|3840.4|3843.91|3843.91|3840.4|3840.4|0
1647359660000|2022-03-15 15:54:20|3840.25|3840.25|3837.3|3837.3|3840.42|3840.42|3836.82|3836.82|0
1647359670000|2022-03-15 15:54:30|3837.36|3837.36|3836.92|3836.92|3837.36|3837.36|3835.57|3835.57|0
1647359680000|2022-03-15 15:54:40|3836.97|3836.97|3836.96|3836.96|3837.3|3837.3|3836.37|3836.37|0
1647359690000|2022-03-15 15:54:50|3836.65|3836.65|3836.97|3836.97|3837.21|3837.21|3836.59|3836.59|0
1647359700000|2022-03-15 15:55:00|3837.59|3837.59|3835.9|3835.9|3838.05|3838.05|3835.9|3835.9|0
1647359710000|2022-03-15 15:55:10|3835.12|3835.12|3834.28|3834.28|3835.62|3835.62|3834.28|3834.28|0
1647359720000|2022-03-15 15:55:20|3833.66|3833.66|3833.88|3833.88|3834.63|3834.63|3833.66|3833.66|0
1647359730000|2022-03-15 15:55:30|3833.7|3833.7|3832.21|3832.21|3833.7|3833.7|3830.47|3830.47|0
1647359740000|2022-03-15 15:55:40|3832.25|3832.25|3830.68|3830.68|3832.25|3832.25|3830.58|3830.58|0
1647359750000|2022-03-15 15:55:50|3830.52|3830.52|3830.44|3830.44|3831.47|3831.47|3829.9|3829.9|0
1647359760000|2022-03-15 15:56:00|3830.35|3830.35|3827.54|3827.54|3830.35|3830.35|3827.53|3827.53|0
1647359770000|2022-03-15 15:56:10|3827.48|3827.48|3829.31|3829.31|3829.46|3829.46|3827.33|3827.33|0
1647359780000|2022-03-15 15:56:20|3829.62|3829.62|3829.66|3829.66|3830.4|3830.4|3829.44|3829.44|0
1647359790000|2022-03-15 15:56:30|3829.35|3829.35|3828|3828|3829.35|3829.35|3827.91|3827.91|0
1647359800000|2022-03-15 15:56:40|3828.63|3828.63|3828.65|3828.65|3828.65|3828.65|3827.14|3827.14|0
1647359810000|2022-03-15 15:56:50|3828.71|3828.71|3831.27|3831.27|3831.67|3831.67|3828.71|3828.71|0
1647359820000|2022-03-15 15:57:00|3831.11|3831.11|3830.78|3830.78|3831.56|3831.56|3830.78|3830.78|0
1647359830000|2022-03-15 15:57:10|3830.47|3830.47|3830.13|3830.13|3830.47|3830.47|3829.2|3829.2|0
1647359840000|2022-03-15 15:57:20|3829.82|3829.82|3830.75|3830.75|3830.75|3830.75|3829.82|3829.82|0
1647359850000|2022-03-15 15:57:30|3831.06|3831.06|3829.96|3829.96|3831.37|3831.37|3829.39|3829.39|0
1647359860000|2022-03-15 15:57:40|3829.8|3829.8|3829.34|3829.34|3829.96|3829.96|3829.34|3829.34|0
1647359870000|2022-03-15 15:57:50|3829.29|3829.29|3828.95|3828.95|3829.61|3829.61|3828.95|3828.95|0
1647359880000|2022-03-15 15:58:00|3828.76|3828.76|3827.95|3827.95|3828.82|3828.82|3827.95|3827.95|0
1647359890000|2022-03-15 15:58:10|3827.64|3827.64|3827.33|3827.33|3827.64|3827.64|3827.33|3827.33|0
1647359900000|2022-03-15 15:58:20|3827.27|3827.27|3827.13|3827.13|3827.56|3827.56|3827.13|3827.13|0
1647359910000|2022-03-15 15:58:30|3827.28|3827.28|3828|3828|3828|3828|3827.28|3827.28|0
1647359920000|2022-03-15 15:58:40|3827.9|3827.9|3828.1|3828.1|3828.19|3828.19|3827.13|3827.13|0
1647359930000|2022-03-15 15:58:50|3827.95|3827.95|3827.88|3827.88|3827.95|3827.95|3827.23|3827.23|0
1647359940000|2022-03-15 15:59:00|3826.85|3826.85|3827.56|3827.56|3827.66|3827.66|3826.85|3826.85|0
1647359950000|2022-03-15 15:59:10|3827.41|3827.41|3827.22|3827.22|3827.41|3827.41|3827.22|3827.22|0
1647359960000|2022-03-15 15:59:20|3827.53|3827.53|3828.15|3828.15|3828.15|3828.15|3827.53|3827.53|0
1647359970000|2022-03-15 15:59:30|3828.45|3828.45|3826.93|3826.93|3828.45|3828.45|3826.78|3826.78|0
1647359980000|2022-03-15 15:59:40|3827.56|3827.56|3827.71|3827.71|3827.87|3827.87|3827.56|3827.56|0
1647359990000|2022-03-15 15:59:50|3827.74|3827.74|3827.29|3827.29|3828.38|3828.38|3827.29|3827.29|0
1647360000000|2022-03-15 16:00:00|3827.41|3827.41|3828.28|3828.28|3828.28|3828.28|3827.1|3827.1|0
1647360010000|2022-03-15 16:00:10|3828.23|3828.23|3828.23|3828.23|3828.23|3828.23|3828.23|3828.23|0
1647360020000|2022-03-15 16:00:20|3828.17|3828.17|3828.48|3828.48|3828.54|3828.54|3828.17|3828.17|0
1647360030000|2022-03-15 16:00:30|3828.17|3828.17|3829.26|3829.26|3829.26|3829.26|3827.86|3827.86|0
1647360040000|2022-03-15 16:00:40|3829.1|3829.1|3828.94|3828.94|3829.57|3829.57|3828.63|3828.63|0
1647360050000|2022-03-15 16:00:50|3828.32|3828.32|3828.2|3828.2|3828.32|3828.32|3828.2|3828.2|0
1647360060000|2022-03-15 16:01:00|3827.89|3827.89|3827.58|3827.58|3828.05|3828.05|3827.43|3827.43|0
1647360070000|2022-03-15 16:01:10|3828.21|3828.21|3826.83|3826.83|3828.21|3828.21|3826.77|3826.77|0
1647360080000|2022-03-15 16:01:20|3826.52|3826.52|3826.68|3826.68|3827.14|3827.14|3826.21|3826.21|0
1647360090000|2022-03-15 16:01:30|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|3826|3826|0
1647360100000|2022-03-15 16:01:40|3826|3826|3826.62|3826.62|3826.62|3826.62|3826|3826|0
1647360110000|2022-03-15 16:01:50|3826|3826|3826|3826|3826|3826|3826|3826|0
1647360120000|2022-03-15 16:02:00|3826.62|3826.62|3826.91|3826.91|3826.91|3826.91|3826.59|3826.59|0
1647360130000|2022-03-15 16:02:10|3827.53|3827.53|3826.91|3826.91|3827.53|3827.53|3826.59|3826.59|0
1647360140000|2022-03-15 16:02:20|3827|3827|3826.53|3826.53|3827|3827|3826.22|3826.22|0
1647360150000|2022-03-15 16:02:30|3826.47|3826.47|3826.47|3826.47|3826.47|3826.47|3826.47|3826.47|0
1647360160000|2022-03-15 16:02:40|3826.16|3826.16|3826.16|3826.16|3826.16|3826.16|3826.16|3826.16|0
1647360170000|2022-03-15 16:02:50|3826.35|3826.35|3826.04|3826.04|3826.35|3826.35|3826.04|3826.04|0
1647360180000|2022-03-15 16:03:00|3825.73|3825.73|3824.36|3824.36|3825.73|3825.73|3824.24|3824.24|0
1647360190000|2022-03-15 16:03:10|3824.48|3824.48|3825.81|3825.81|3825.81|3825.81|3824.48|3824.48|0
1647360210000|2022-03-15 16:03:30|3825.69|3825.69|3824.74|3824.74|3825.69|3825.69|3824.74|3824.74|0
1647360220000|2022-03-15 16:03:40|3824.78|3824.78|3824.65|3824.65|3824.88|3824.88|3824.57|3824.57|0
1647360230000|2022-03-15 16:03:50|3824.96|3824.96|3824.77|3824.77|3824.96|3824.96|3824.65|3824.65|0
1647360240000|2022-03-15 16:04:00|3824.61|3824.61|3823.95|3823.95|3824.61|3824.61|3823.95|3823.95|0
1647360260000|2022-03-15 16:04:20|3823.79|3823.79|3823.95|3823.95|3823.95|3823.95|3823.79|3823.79|0
1647360270000|2022-03-15 16:04:30|3823.87|3823.87|3823.59|3823.59|3823.9|3823.9|3823.59|3823.59|0
1647360280000|2022-03-15 16:04:40|3822.97|3822.97|3822.08|3822.08|3822.97|3822.97|3821.46|3821.46|0
1647360290000|2022-03-15 16:04:50|3821.77|3821.77|3823.31|3823.31|3823.31|3823.31|3821.77|3821.77|0
1647360300000|2022-03-15 16:05:00|3823|3823|3822.25|3822.25|3823.16|3823.16|3822.25|3822.25|0
1647360310000|2022-03-15 16:05:10|3822.23|3822.23|3822.87|3822.87|3822.87|3822.87|3822.23|3822.23|0
1647360320000|2022-03-15 16:05:20|3822.72|3822.72|3822.41|3822.41|3822.72|3822.72|3822.41|3822.41|0
1647360330000|2022-03-15 16:05:30|3823.03|3823.03|3822.9|3822.9|3823.03|3823.03|3822.9|3822.9|0
1647360340000|2022-03-15 16:05:40|3821.97|3821.97|3822.27|3822.27|3822.28|3822.28|3821.97|3821.97|0
1647360350000|2022-03-15 16:05:50|3822.33|3822.33|3822.49|3822.49|3822.8|3822.8|3822.18|3822.18|0
1647360360000|2022-03-15 16:06:00|3822.8|3822.8|3823.9|3823.9|3823.9|3823.9|3822.72|3822.72|0
1647360370000|2022-03-15 16:06:10|3823.94|3823.94|3824.26|3824.26|3824.26|3824.26|3823.94|3823.94|0
1647360380000|2022-03-15 16:06:20|3824.57|3824.57|3823.94|3823.94|3824.57|3824.57|3823.94|3823.94|0
1647360390000|2022-03-15 16:06:30|3824.26|3824.26|3823.82|3823.82|3824.26|3824.26|3823.82|3823.82|0
1647360400000|2022-03-15 16:06:40|3824.44|3824.44|3824.13|3824.13|3824.75|3824.75|3824.13|3824.13|0
1647360410000|2022-03-15 16:06:50|3824.44|3824.44|3823.41|3823.41|3824.44|3824.44|3823.39|3823.39|0
1647360420000|2022-03-15 16:07:00|3824.03|3824.03|3825.23|3825.23|3825.23|3825.23|3823.84|3823.84|0
1647360430000|2022-03-15 16:07:10|3825.27|3825.27|3826.05|3826.05|3826.05|3826.05|3824.96|3824.96|0
1647360440000|2022-03-15 16:07:20|3825.77|3825.77|3825.99|3825.99|3825.99|3825.99|3825.68|3825.68|0
1647360450000|2022-03-15 16:07:30|3825.9|3825.9|3825.38|3825.38|3825.9|3825.9|3825.38|3825.38|0
1647360460000|2022-03-15 16:07:40|3825.53|3825.53|3825.89|3825.89|3825.89|3825.89|3825.53|3825.53|0
1647360470000|2022-03-15 16:07:50|3825.57|3825.57|3825.51|3825.51|3825.57|3825.57|3825.42|3825.42|0
1647360490000|2022-03-15 16:08:10|3825.33|3825.33|3825.33|3825.33|3825.33|3825.33|3825.33|3825.33|0
1647360500000|2022-03-15 16:08:20|3826.26|3826.26|3826.41|3826.41|3826.41|3826.41|3826.26|3826.26|0
1647360510000|2022-03-15 16:08:30|3827.35|3827.35|3828.59|3828.59|3828.9|3828.9|3827.35|3827.35|0
1647360520000|2022-03-15 16:08:40|3828.44|3828.44|3827.29|3827.29|3828.44|3828.44|3827.29|3827.29|0
1647360530000|2022-03-15 16:08:50|3827.31|3827.31|3827.56|3827.56|3827.56|3827.56|3827.31|3827.31|0
1647360540000|2022-03-15 16:09:00|3828.19|3828.19|3826.63|3826.63|3828.19|3828.19|3826.63|3826.63|0
1647360550000|2022-03-15 16:09:10|3826.54|3826.54|3827.03|3827.03|3827.03|3827.03|3825.92|3825.92|0
1647360560000|2022-03-15 16:09:20|3827.08|3827.08|3828.34|3828.34|3828.65|3828.65|3827.08|3827.08|0
1647360570000|2022-03-15 16:09:30|3828.65|3828.65|3828.94|3828.94|3828.94|3828.94|3828.32|3828.32|0
1647360580000|2022-03-15 16:09:40|3828.32|3828.32|3828.17|3828.17|3828.32|3828.32|3828.17|3828.17|0
1647360590000|2022-03-15 16:09:50|3828.32|3828.32|3828.27|3828.27|3828.32|3828.32|3828.27|3828.27|0
1647360600000|2022-03-15 16:10:00|3828.3|3828.3|3828.45|3828.45|3828.45|3828.45|3828.3|3828.3|0
1647360610000|2022-03-15 16:10:10|3827.83|3827.83|3827.67|3827.67|3827.83|3827.83|3827.52|3827.52|0
1647360620000|2022-03-15 16:10:20|3827.98|3827.98|3828.08|3828.08|3828.2|3828.2|3827.89|3827.89|0
1647360640000|2022-03-15 16:10:40|3827.46|3827.46|3827.46|3827.46|3827.46|3827.46|3827.46|3827.46|0
1647360650000|2022-03-15 16:10:50|3827.62|3827.62|3827.8|3827.8|3827.8|3827.8|3827.62|3827.62|0
1647360660000|2022-03-15 16:11:00|3827.84|3827.84|3828.46|3828.46|3828.46|3828.46|3827.84|3827.84|0
1647360670000|2022-03-15 16:11:10|3828.3|3828.3|3828.68|3828.68|3828.77|3828.77|3828.3|3828.3|0
1647360680000|2022-03-15 16:11:20|3828.99|3828.99|3828.77|3828.77|3828.99|3828.99|3828.68|3828.68|0
1647360690000|2022-03-15 16:11:30|3828.72|3828.72|3827.58|3827.58|3828.72|3828.72|3827.58|3827.58|0
1647360700000|2022-03-15 16:11:40|3827.48|3827.48|3827.48|3827.48|3828.11|3828.11|3827.48|3827.48|0
1647360710000|2022-03-15 16:11:50|3827.17|3827.17|3826.5|3826.5|3827.27|3827.27|3826.5|3826.5|0
1647360720000|2022-03-15 16:12:00|3826.19|3826.19|3825.95|3825.95|3826.5|3826.5|3825.1|3825.1|0
1647360730000|2022-03-15 16:12:10|3825.64|3825.64|3825.09|3825.09|3825.64|3825.64|3825.02|3825.02|0
1647360740000|2022-03-15 16:12:20|3825|3825|3825|3825|3825|3825|3825|3825|0
1647360750000|2022-03-15 16:12:30|3824.84|3824.84|3824.84|3824.84|3825.15|3825.15|3824.84|3824.84|0
1647360760000|2022-03-15 16:12:40|3824.69|3824.69|3824.78|3824.78|3824.78|3824.78|3824.69|3824.69|0
1647360770000|2022-03-15 16:12:50|3824.47|3824.47|3824.12|3824.12|3824.47|3824.47|3824.12|3824.12|0
1647360780000|2022-03-15 16:13:00|3823.81|3823.81|3823.34|3823.34|3823.81|3823.81|3823.18|3823.18|0
1647360790000|2022-03-15 16:13:10|3823.65|3823.65|3825.83|3825.83|3825.83|3825.83|3823.65|3823.65|0
1647360800000|2022-03-15 16:13:20|3825.2|3825.2|3825.11|3825.11|3826.04|3826.04|3825.11|3825.11|0
1647360810000|2022-03-15 16:13:30|3824.95|3824.95|3824.97|3824.97|3825.26|3825.26|3824.95|3824.95|0
1647360820000|2022-03-15 16:13:40|3825.34|3825.34|3825.41|3825.41|3825.41|3825.41|3825.03|3825.03|0
1647360830000|2022-03-15 16:13:50|3825.43|3825.43|3824.93|3824.93|3825.43|3825.43|3824.93|3824.93|0
1647360840000|2022-03-15 16:14:00|3824.62|3824.62|3825.24|3825.24|3825.24|3825.24|3824.62|3824.62|0
1647360850000|2022-03-15 16:14:10|3824.93|3824.93|3825.28|3825.28|3825.28|3825.28|3824.93|3824.93|0
1647360860000|2022-03-15 16:14:20|3825.32|3825.32|3825.05|3825.05|3825.36|3825.36|3825.05|3825.05|0
1647360870000|2022-03-15 16:14:30|3825.36|3825.36|3825.75|3825.75|3826.69|3826.69|3825.36|3825.36|0
1647360880000|2022-03-15 16:14:40|3825.74|3825.74|3825.68|3825.68|3825.8|3825.8|3825.68|3825.68|0
1647360890000|2022-03-15 16:14:50|3825.37|3825.37|3825.53|3825.53|3825.53|3825.53|3825.37|3825.37|0
1647360900000|2022-03-15 16:15:00|3825.34|3825.34|3826.24|3826.24|3826.24|3826.24|3825.18|3825.18|0
1647360910000|2022-03-15 16:15:10|3826.39|3826.39|3825.57|3825.57|3826.39|3826.39|3825.57|3825.57|0
1647360920000|2022-03-15 16:15:20|3826.19|3826.19|3826.81|3826.81|3826.81|3826.81|3826.19|3826.19|0
1647360930000|2022-03-15 16:15:30|3826.5|3826.5|3826.25|3826.25|3826.93|3826.93|3826.25|3826.25|0
1647360940000|2022-03-15 16:15:40|3826.1|3826.1|3826.4|3826.4|3826.4|3826.4|3826.1|3826.1|0
1647360950000|2022-03-15 16:15:50|3826.09|3826.09|3826.03|3826.03|3826.09|3826.09|3825.97|3825.97|0
1647360960000|2022-03-15 16:16:00|3825.41|3825.41|3824.8|3824.8|3825.41|3825.41|3824.8|3824.8|0
1647360970000|2022-03-15 16:16:10|3824.64|3824.64|3824.17|3824.17|3824.95|3824.95|3824.02|3824.02|0
1647360980000|2022-03-15 16:16:20|3825.41|3825.41|3825.92|3825.92|3825.92|3825.92|3825.41|3825.41|0
1647360990000|2022-03-15 16:16:30|3826.23|3826.23|3825.29|3825.29|3826.23|3826.23|3825.29|3825.29|0
1647361000000|2022-03-15 16:16:40|3825.6|3825.6|3825.45|3825.45|3825.6|3825.6|3825.29|3825.29|0
1647361010000|2022-03-15 16:16:50|3824.82|3824.82|3825.45|3825.45|3825.45|3825.45|3824.82|3824.82|0
1647361020000|2022-03-15 16:17:00|3825.14|3825.14|3824.79|3824.79|3825.14|3825.14|3824.79|3824.79|0
1647361030000|2022-03-15 16:17:10|3824.63|3824.63|3824.32|3824.32|3824.63|3824.63|3824.32|3824.32|0
1647361050000|2022-03-15 16:17:30|3824.44|3824.44|3824.63|3824.63|3824.75|3824.75|3824.44|3824.44|0
1647361060000|2022-03-15 16:17:40|3824.47|3824.47|3824.1|3824.1|3824.63|3824.63|3824.1|3824.1|0
1647361080000|2022-03-15 16:18:00|3824.72|3824.72|3824.72|3824.72|3824.72|3824.72|3824.72|3824.72|0
1647361090000|2022-03-15 16:18:10|3824.57|3824.57|3823.57|3823.57|3824.6|3824.6|3823.57|3823.57|0
1647361100000|2022-03-15 16:18:20|3823.88|3823.88|3824.5|3824.5|3824.5|3824.5|3823.88|3823.88|0
1647361110000|2022-03-15 16:18:30|3824.82|3824.82|3824.73|3824.73|3824.82|3824.82|3824.73|3824.73|0
1647361120000|2022-03-15 16:18:40|3824.58|3824.58|3823.62|3823.62|3824.58|3824.58|3823.62|3823.62|0
1647361130000|2022-03-15 16:18:50|3823.43|3823.43|3823.7|3823.7|3824.01|3824.01|3823.39|3823.39|0
1647361140000|2022-03-15 16:19:00|3823.6|3823.6|3822.26|3822.26|3824.25|3824.25|3822.26|3822.26|0
1647361150000|2022-03-15 16:19:10|3822.58|3822.58|3822.11|3822.11|3822.89|3822.89|3822.11|3822.11|0
1647361160000|2022-03-15 16:19:20|3822.07|3822.07|3822.73|3822.73|3822.73|3822.73|3822.07|3822.07|0
1647361170000|2022-03-15 16:19:30|3822.42|3822.42|3822.48|3822.48|3822.83|3822.83|3822.42|3822.42|0
1647361180000|2022-03-15 16:19:40|3823.1|3823.1|3822.82|3822.82|3823.1|3823.1|3822.79|3822.79|0
1647361190000|2022-03-15 16:19:50|3822.72|3822.72|3820.98|3820.98|3822.72|3822.72|3820.98|3820.98|0
1647361200000|2022-03-15 16:20:00|3821.14|3821.14|3821.5|3821.5|3821.54|3821.54|3820.57|3820.57|0
1647361210000|2022-03-15 16:20:10|3821.81|3821.81|3821.15|3821.15|3821.81|3821.81|3820.84|3820.84|0
1647361220000|2022-03-15 16:20:20|3820.53|3820.53|3820.57|3820.57|3820.57|3820.57|3820.53|3820.53|0
1647361230000|2022-03-15 16:20:30|3820.75|3820.75|3820.85|3820.85|3821.69|3821.69|3820.75|3820.75|0
1647361240000|2022-03-15 16:20:40|3821.48|3821.48|3820.85|3820.85|3821.48|3821.48|3820.85|3820.85|0
1647361250000|2022-03-15 16:20:50|3820.95|3820.95|3820.48|3820.48|3820.95|3820.95|3820.48|3820.48|0
1647361260000|2022-03-15 16:21:00|3820.17|3820.17|3820.35|3820.35|3820.67|3820.67|3819.86|3819.86|0
1647361270000|2022-03-15 16:21:10|3820.04|3820.04|3819.98|3819.98|3820.29|3820.29|3819.98|3819.98|0
1647361280000|2022-03-15 16:21:20|3819.82|3819.82|3820.02|3820.02|3820.02|3820.02|3819.82|3819.82|0
1647361290000|2022-03-15 16:21:30|3819.86|3819.86|3820.61|3820.61|3820.79|3820.79|3819.83|3819.83|0
1647361300000|2022-03-15 16:21:40|3820.29|3820.29|3819.83|3819.83|3820.61|3820.61|3819.83|3819.83|0
1647361310000|2022-03-15 16:21:50|3819.68|3819.68|3819.52|3819.52|3819.68|3819.68|3819.21|3819.21|0
1647361320000|2022-03-15 16:22:00|3819.21|3819.21|3820.07|3820.07|3820.07|3820.07|3818.81|3818.81|0
1647361330000|2022-03-15 16:22:10|3820.38|3820.38|3819.33|3819.33|3820.38|3820.38|3818.83|3818.83|0
1647361340000|2022-03-15 16:22:20|3818.71|3818.71|3818.8|3818.8|3818.95|3818.95|3818.62|3818.62|0
1647361350000|2022-03-15 16:22:30|3818.75|3818.75|3818.74|3818.74|3819.34|3819.34|3818.72|3818.72|0
1647361360000|2022-03-15 16:22:40|3819.36|3819.36|3819.36|3819.36|3819.36|3819.36|3819.05|3819.05|0
1647361370000|2022-03-15 16:22:50|3819.21|3819.21|3818.44|3818.44|3819.21|3819.21|3818.44|3818.44|0
1647361380000|2022-03-15 16:23:00|3819.06|3819.06|3819.28|3819.28|3819.28|3819.28|3819.06|3819.06|0
1647361390000|2022-03-15 16:23:10|3818.66|3818.66|3819.43|3819.43|3819.43|3819.43|3818.66|3818.66|0
1647361400000|2022-03-15 16:23:20|3819.74|3819.74|3819.74|3819.74|3819.74|3819.74|3819.74|3819.74|0
1647361410000|2022-03-15 16:23:30|3820.05|3820.05|3819.45|3819.45|3820.05|3820.05|3819.43|3819.43|0
1647361420000|2022-03-15 16:23:40|3819.64|3819.64|3819.54|3819.54|3819.64|3819.64|3819.54|3819.54|0
1647361430000|2022-03-15 16:23:50|3819.7|3819.7|3819.64|3819.64|3820.51|3820.51|3819.64|3819.64|0
1647361440000|2022-03-15 16:24:00|3820.27|3820.27|3821.1|3821.1|3821.1|3821.1|3820.24|3820.24|0
1647361450000|2022-03-15 16:24:10|3821.41|3821.41|3821.72|3821.72|3822.12|3822.12|3821.1|3821.1|0
1647361460000|2022-03-15 16:24:20|3821.1|3821.1|3820.79|3820.79|3821.1|3821.1|3820.79|3820.79|0
1647361470000|2022-03-15 16:24:30|3820.83|3820.83|3821.28|3821.28|3821.28|3821.28|3820.83|3820.83|0
1647361480000|2022-03-15 16:24:40|3820.97|3820.97|3820.97|3820.97|3820.97|3820.97|3820.97|3820.97|0
1647361490000|2022-03-15 16:24:50|3820.65|3820.65|3821.59|3821.59|3821.9|3821.9|3820.65|3820.65|0
1647361500000|2022-03-15 16:25:00|3820.97|3820.97|3821.92|3821.92|3821.92|3821.92|3820.97|3820.97|0
1647361510000|2022-03-15 16:25:10|3821.77|3821.77|3822.81|3822.81|3822.81|3822.81|3821.77|3821.77|0
1647361520000|2022-03-15 16:25:20|3822.5|3822.5|3822.56|3822.56|3822.56|3822.56|3822.5|3822.5|0
1647361530000|2022-03-15 16:25:30|3822.41|3822.41|3823.97|3823.97|3823.97|3823.97|3821.94|3821.94|0
1647361540000|2022-03-15 16:25:40|3824.06|3824.06|3824.37|3824.37|3824.77|3824.77|3823.84|3823.84|0
1647361550000|2022-03-15 16:25:50|3824.06|3824.06|3824.43|3824.43|3825.3|3825.3|3824.06|3824.06|0
1647361560000|2022-03-15 16:26:00|3824.52|3824.52|3823.86|3823.86|3824.52|3824.52|3823.86|3823.86|0
1647361570000|2022-03-15 16:26:10|3823.92|3823.92|3823.92|3823.92|3823.92|3823.92|3823.92|3823.92|0
1647361580000|2022-03-15 16:26:20|3823.9|3823.9|3823.12|3823.12|3823.93|3823.93|3823.12|3823.12|0
1647361590000|2022-03-15 16:26:30|3823.74|3823.74|3824.36|3824.36|3824.36|3824.36|3823.74|3823.74|0
1647361600000|2022-03-15 16:26:40|3824.45|3824.45|3824.04|3824.04|3824.97|3824.97|3823.99|3823.99|0
1647361610000|2022-03-15 16:26:50|3823.92|3823.92|3823.27|3823.27|3823.92|3823.92|3823.27|3823.27|0
1647361620000|2022-03-15 16:27:00|3822.96|3822.96|3822.74|3822.74|3822.96|3822.96|3822.43|3822.43|0
1647361630000|2022-03-15 16:27:10|3823.05|3823.05|3823.67|3823.67|3823.67|3823.67|3823.05|3823.05|0
1647361640000|2022-03-15 16:27:20|3825.23|3825.23|3826.31|3826.31|3826.31|3826.31|3825.23|3825.23|0
1647361650000|2022-03-15 16:27:30|3826.37|3826.37|3827.48|3827.48|3827.48|3827.48|3826.37|3826.37|0
1647361660000|2022-03-15 16:27:40|3827.79|3827.79|3827.08|3827.08|3827.79|3827.79|3827.08|3827.08|0
1647361670000|2022-03-15 16:27:50|3827.24|3827.24|3825.6|3825.6|3827.24|3827.24|3825.59|3825.59|0
1647361680000|2022-03-15 16:28:00|3825.29|3825.29|3824.7|3824.7|3825.29|3825.29|3824.45|3824.45|0
1647361690000|2022-03-15 16:28:10|3825.32|3825.32|3825.57|3825.57|3825.57|3825.57|3825.17|3825.17|0
1647361700000|2022-03-15 16:28:20|3826.19|3826.19|3827.28|3827.28|3827.28|3827.28|3826.19|3826.19|0
1647361710000|2022-03-15 16:28:30|3827.74|3827.74|3828.25|3828.25|3828.25|3828.25|3827.28|3827.28|0
1647361720000|2022-03-15 16:28:40|3827.63|3827.63|3827.53|3827.53|3828.25|3828.25|3827.44|3827.44|0
1647361730000|2022-03-15 16:28:50|3827.69|3827.69|3827.94|3827.94|3827.94|3827.94|3827.69|3827.69|0
1647361740000|2022-03-15 16:29:00|3827.32|3827.32|3827.47|3827.47|3828.44|3828.44|3826.85|3826.85|0
1647361750000|2022-03-15 16:29:10|3827.59|3827.59|3829.13|3829.13|3829.13|3829.13|3827.53|3827.53|0
1647361760000|2022-03-15 16:29:20|3828.97|3828.97|3827.92|3827.92|3829.28|3829.28|3827.92|3827.92|0
1647361770000|2022-03-15 16:29:30|3827.95|3827.95|3828.01|3828.01|3828.41|3828.41|3827.75|3827.75|0
1647361780000|2022-03-15 16:29:40|3828.08|3828.08|3828.41|3828.41|3828.41|3828.41|3827.25|3827.25|0
1647361790000|2022-03-15 16:29:50|3828.5|3828.5|3828.49|3828.49|3828.5|3828.5|3827.57|3827.57|0
1647418500000|2022-03-16 08:15:00|3846.82|3846.82|3845.82|3845.82|3847.22|3847.22|3845.82|3845.82|0
1647418510000|2022-03-16 08:15:10|3845.67|3845.67|3843.03|3843.03|3846.01|3846.01|3842.96|3842.96|0
1647418520000|2022-03-16 08:15:20|3841.48|3841.48|3843.18|3843.18|3843.52|3843.52|3840.78|3840.78|0
1647418530000|2022-03-16 08:15:30|3843.43|3843.43|3841.48|3841.48|3843.55|3843.55|3841.38|3841.38|0
1647418540000|2022-03-16 08:15:40|3841.17|3841.17|3840.86|3840.86|3841.32|3841.32|3840.86|3840.86|0
1647418550000|2022-03-16 08:15:50|3839.61|3839.61|3839.19|3839.19|3839.61|3839.61|3839.19|3839.19|0
1647418560000|2022-03-16 08:16:00|3837.95|3837.95|3841.05|3841.05|3842.75|3842.75|3837.95|3837.95|0
1647418570000|2022-03-16 08:16:10|3840.77|3840.77|3841|3841|3841.45|3841.45|3840.77|3840.77|0
1647418580000|2022-03-16 08:16:20|3841.62|3841.62|3842.09|3842.09|3842.09|3842.09|3841.62|3841.62|0
1647418590000|2022-03-16 08:16:30|3842.2|3842.2|3841.9|3841.9|3842.36|3842.36|3841.9|3841.9|0
1647418600000|2022-03-16 08:16:40|3841.58|3841.58|3842.56|3842.56|3842.56|3842.56|3841.56|3841.56|0
1647418610000|2022-03-16 08:16:50|3842.87|3842.87|3844.23|3844.23|3844.23|3844.23|3842.87|3842.87|0
1647418620000|2022-03-16 08:17:00|3845.48|3845.48|3845.95|3845.95|3845.95|3845.95|3845.45|3845.45|0
1647418630000|2022-03-16 08:17:10|3846.26|3846.26|3848.76|3848.76|3849.65|3849.65|3846.26|3846.26|0
1647418640000|2022-03-16 08:17:20|3849.07|3849.07|3850.62|3850.62|3850.62|3850.62|3849.07|3849.07|0
1647418650000|2022-03-16 08:17:30|3849.81|3849.81|3849.76|3849.76|3849.91|3849.91|3849.1|3849.1|0
1647418660000|2022-03-16 08:17:40|3850.38|3850.38|3853.24|3853.24|3853.54|3853.54|3850.38|3850.38|0
1647418670000|2022-03-16 08:17:50|3853.35|3853.35|3852.44|3852.44|3854.7|3854.7|3852.44|3852.44|0
1647418680000|2022-03-16 08:18:00|3852.29|3852.29|3851.36|3851.36|3852.29|3852.29|3850.74|3850.74|0
1647418690000|2022-03-16 08:18:10|3851.05|3851.05|3848.63|3848.63|3851.05|3851.05|3847.06|3847.06|0
1647418700000|2022-03-16 08:18:20|3848.01|3848.01|3851.17|3851.17|3851.53|3851.53|3847.86|3847.86|0
1647418710000|2022-03-16 08:18:30|3851.49|3851.49|3850.59|3850.59|3851.49|3851.49|3850.59|3850.59|0
1647418720000|2022-03-16 08:18:40|3850.74|3850.74|3850.74|3850.74|3851.36|3851.36|3850.43|3850.43|0
1647418730000|2022-03-16 08:18:50|3850.82|3850.82|3851.64|3851.64|3851.8|3851.8|3850.82|3850.82|0
1647418740000|2022-03-16 08:19:00|3850.71|3850.71|3851.33|3851.33|3851.33|3851.33|3850.71|3850.71|0
1647418750000|2022-03-16 08:19:10|3850.71|3850.71|3850.23|3850.23|3850.83|3850.83|3850.07|3850.07|0
1647418760000|2022-03-16 08:19:20|3850.75|3850.75|3853.22|3853.22|3853.51|3853.51|3850.75|3850.75|0
1647418770000|2022-03-16 08:19:30|3853.4|3853.4|3856.27|3856.27|3856.58|3856.58|3853.4|3853.4|0
1647418780000|2022-03-16 08:19:40|3855.96|3855.96|3855.76|3855.76|3855.96|3855.96|3854.34|3854.34|0
1647418790000|2022-03-16 08:19:50|3856.53|3856.53|3855.24|3855.24|3857.1|3857.1|3855.24|3855.24|0
1647418800000|2022-03-16 08:20:00|3854.96|3854.96|3853.27|3853.27|3854.96|3854.96|3853.27|3853.27|0
1647418810000|2022-03-16 08:20:10|3853.89|3853.89|3854.93|3854.93|3854.93|3854.93|3853.23|3853.23|0
1647418820000|2022-03-16 08:20:20|3854.62|3854.62|3854.62|3854.62|3854.62|3854.62|3854.47|3854.47|0
1647418830000|2022-03-16 08:20:30|3854.78|3854.78|3853.73|3853.73|3854.82|3854.82|3853.73|3853.73|0
1647418850000|2022-03-16 08:20:50|3853.42|3853.42|3853.42|3853.42|3853.42|3853.42|3853.42|3853.42|0
1647418860000|2022-03-16 08:21:00|3853.24|3853.24|3853.65|3853.65|3854.27|3854.27|3852.84|3852.84|0
1647418870000|2022-03-16 08:21:10|3852.87|3852.87|3853.87|3853.87|3854.04|3854.04|3851.64|3851.64|0
1647418880000|2022-03-16 08:21:20|3853.73|3853.73|3853.11|3853.11|3853.73|3853.73|3853.11|3853.11|0
1647418890000|2022-03-16 08:21:30|3852.8|3852.8|3853.2|3853.2|3853.2|3853.2|3852.8|3852.8|0
1647418900000|2022-03-16 08:21:40|3853.29|3853.29|3853.29|3853.29|3853.29|3853.29|3853.29|3853.29|0
1647418910000|2022-03-16 08:21:50|3853.41|3853.41|3852.99|3852.99|3853.41|3853.41|3852.01|3852.01|0
1647418920000|2022-03-16 08:22:00|3853.02|3853.02|3853.48|3853.48|3854.42|3854.42|3853.02|3853.02|0
1647418930000|2022-03-16 08:22:10|3854.11|3854.11|3854.05|3854.05|3854.23|3854.23|3854.05|3854.05|0
1647418940000|2022-03-16 08:22:20|3854.23|3854.23|3854.54|3854.54|3854.54|3854.54|3854.23|3854.23|0
1647418950000|2022-03-16 08:22:30|3854.6|3854.6|3855.09|3855.09|3856.77|3856.77|3854.6|3854.6|0
1647418960000|2022-03-16 08:22:40|3855.4|3855.4|3856.98|3856.98|3856.98|3856.98|3854.72|3854.72|0
1647418970000|2022-03-16 08:22:50|3857.04|3857.04|3856.17|3856.17|3857.1|3857.1|3856.17|3856.17|0
1647418980000|2022-03-16 08:23:00|3855.86|3855.86|3852.97|3852.97|3855.86|3855.86|3852.97|3852.97|0
1647418990000|2022-03-16 08:23:10|3853.09|3853.09|3854.18|3854.18|3854.18|3854.18|3853.09|3853.09|0
1647419000000|2022-03-16 08:23:20|3852.62|3852.62|3852.87|3852.87|3852.93|3852.93|3851.94|3851.94|0
1647419010000|2022-03-16 08:23:30|3853.18|3853.18|3854.27|3854.27|3854.27|3854.27|3853.18|3853.18|0
1647419020000|2022-03-16 08:23:40|3853.65|3853.65|3852.41|3852.41|3853.65|3853.65|3852.41|3852.41|0
1647419030000|2022-03-16 08:23:50|3854.58|3854.58|3854.58|3854.58|3854.58|3854.58|3854.58|3854.58|0
1647419040000|2022-03-16 08:24:00|3854.89|3854.89|3857.5|3857.5|3857.5|3857.5|3854.89|3854.89|0
1647419050000|2022-03-16 08:24:10|3856.57|3856.57|3854.78|3854.78|3856.57|3856.57|3854.78|3854.78|0
1647419060000|2022-03-16 08:24:20|3854.47|3854.47|3855.42|3855.42|3855.42|3855.42|3854.47|3854.47|0
1647419070000|2022-03-16 08:24:30|3855.11|3855.11|3854.67|3854.67|3855.11|3855.11|3854.67|3854.67|0
1647419080000|2022-03-16 08:24:40|3853.43|3853.43|3851.88|3851.88|3853.43|3853.43|3851.88|3851.88|0
1647419090000|2022-03-16 08:24:50|3852.19|3852.19|3851.49|3851.49|3852.81|3852.81|3851.49|3851.49|0
1647419100000|2022-03-16 08:25:00|3851.03|3851.03|3850.76|3850.76|3851.23|3851.23|3850.56|3850.56|0
1647419110000|2022-03-16 08:25:10|3850.45|3850.45|3848.96|3848.96|3850.45|3850.45|3848.96|3848.96|0
1647419120000|2022-03-16 08:25:20|3849.18|3849.18|3850.3|3850.3|3850.42|3850.42|3849.18|3849.18|0
1647419130000|2022-03-16 08:25:30|3850.92|3850.92|3853.23|3853.23|3853.23|3853.23|3850.66|3850.66|0
1647419140000|2022-03-16 08:25:40|3852.3|3852.3|3850.89|3850.89|3852.3|3852.3|3850.73|3850.73|0
1647419150000|2022-03-16 08:25:50|3849.95|3849.95|3849.95|3849.95|3849.95|3849.95|3849.95|3849.95|0
1647419160000|2022-03-16 08:26:00|3849.02|3849.02|3847.04|3847.04|3849.02|3849.02|3847.03|3847.03|0
1647419170000|2022-03-16 08:26:10|3847.67|3847.67|3845.32|3845.32|3847.67|3847.67|3844.72|3844.72|0
1647419180000|2022-03-16 08:26:20|3845.93|3845.93|3846.49|3846.49|3846.81|3846.81|3845.07|3845.07|0
1647419190000|2022-03-16 08:26:30|3846.65|3846.65|3847.04|3847.04|3847.27|3847.27|3846.65|3846.65|0
1647419210000|2022-03-16 08:26:50|3847.13|3847.13|3846.08|3846.08|3847.13|3847.13|3846.08|3846.08|0
1647419220000|2022-03-16 08:27:00|3846.39|3846.39|3847.41|3847.41|3847.41|3847.41|3846.39|3846.39|0
1647419230000|2022-03-16 08:27:10|3847.1|3847.1|3847.78|3847.78|3848.62|3848.62|3847.1|3847.1|0
1647419240000|2022-03-16 08:27:20|3848.08|3848.08|3847.96|3847.96|3850.09|3850.09|3847.77|3847.77|0
1647419250000|2022-03-16 08:27:30|3847.81|3847.81|3848.74|3848.74|3848.92|3848.92|3847.81|3847.81|0
1647419260000|2022-03-16 08:27:40|3848.55|3848.55|3849.54|3849.54|3849.63|3849.63|3848.55|3848.55|0
1647419270000|2022-03-16 08:27:50|3848.77|3848.77|3849.98|3849.98|3849.98|3849.98|3848.77|3848.77|0
1647419280000|2022-03-16 08:28:00|3850.16|3850.16|3849.4|3849.4|3850.35|3850.35|3849.4|3849.4|0
1647419310000|2022-03-16 08:28:30|3849.44|3849.44|3850.18|3850.18|3850.18|3850.18|3849.38|3849.38|0
1647419320000|2022-03-16 08:28:40|3850.28|3850.28|3851.02|3851.02|3851.02|3851.02|3850.25|3850.25|0
1647419330000|2022-03-16 08:28:50|3850.93|3850.93|3850.31|3850.31|3850.93|3850.93|3850.31|3850.31|0
1647419340000|2022-03-16 08:29:00|3850.62|3850.62|3850.1|3850.1|3850.62|3850.62|3849.92|3849.92|0
1647419350000|2022-03-16 08:29:10|3850.57|3850.57|3851.45|3851.45|3851.45|3851.45|3850.57|3850.57|0
1647419360000|2022-03-16 08:29:20|3851.3|3851.3|3852.86|3852.86|3852.86|3852.86|3851.3|3851.3|0
1647419370000|2022-03-16 08:29:30|3853.48|3853.48|3853.48|3853.48|3853.48|3853.48|3853.17|3853.17|0
1647419380000|2022-03-16 08:29:40|3852.86|3852.86|3851.98|3851.98|3852.86|3852.86|3851.92|3851.92|0
1647419390000|2022-03-16 08:29:50|3852.6|3852.6|3852.78|3852.78|3852.78|3852.78|3852.6|3852.6|0
1647419400000|2022-03-16 08:30:00|3852.69|3852.69|3854.34|3854.34|3854.65|3854.65|3851.55|3851.55|0
1647419410000|2022-03-16 08:30:10|3853.09|3853.09|3851.63|3851.63|3853.11|3853.11|3851.63|3851.63|0
1647419420000|2022-03-16 08:30:20|3851.54|3851.54|3851.26|3851.26|3851.85|3851.85|3851.26|3851.26|0
1647419430000|2022-03-16 08:30:30|3851.54|3851.54|3852.06|3852.06|3852.15|3852.15|3850.91|3850.91|0
1647419440000|2022-03-16 08:30:40|3851.44|3851.44|3851.23|3851.23|3851.75|3851.75|3851.13|3851.13|0
1647419450000|2022-03-16 08:30:50|3850.92|3850.92|3849.68|3849.68|3850.92|3850.92|3849.68|3849.68|0
1647419460000|2022-03-16 08:31:00|3849.58|3849.58|3847.08|3847.08|3849.58|3849.58|3847.08|3847.08|0
1647419470000|2022-03-16 08:31:10|3847.39|3847.39|3847.73|3847.73|3848.47|3848.47|3847.39|3847.39|0
1647419480000|2022-03-16 08:31:20|3847.42|3847.42|3847.26|3847.26|3847.58|3847.58|3846.95|3846.95|0
1647419490000|2022-03-16 08:31:30|3847.17|3847.17|3849.03|3849.03|3849.03|3849.03|3847.17|3847.17|0
1647419500000|2022-03-16 08:31:40|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|0
1647419510000|2022-03-16 08:31:50|3849.04|3849.04|3849.04|3849.04|3849.04|3849.04|3849.04|3849.04|0
1647419520000|2022-03-16 08:32:00|3849.66|3849.66|3849.66|3849.66|3849.66|3849.66|3849.66|3849.66|0
1647419530000|2022-03-16 08:32:10|3849.37|3849.37|3850.61|3850.61|3850.61|3850.61|3849.37|3849.37|0
1647419540000|2022-03-16 08:32:20|3850.51|3850.51|3850.88|3850.88|3851.13|3851.13|3850.51|3850.51|0
1647419550000|2022-03-16 08:32:30|3851.19|3851.19|3851.83|3851.83|3851.91|3851.91|3851.19|3851.19|0
1647419560000|2022-03-16 08:32:40|3851.88|3851.88|3853.53|3853.53|3855.18|3855.18|3851.88|3851.88|0
1647419570000|2022-03-16 08:32:50|3853.22|3853.22|3852.99|3852.99|3854.31|3854.31|3852.99|3852.99|0
1647419580000|2022-03-16 08:33:00|3854.55|3854.55|3854.52|3854.52|3854.55|3854.55|3853.58|3853.58|0
1647419590000|2022-03-16 08:33:10|3854.46|3854.46|3854.3|3854.3|3855.52|3855.52|3854.27|3854.27|0
1647419600000|2022-03-16 08:33:20|3854.38|3854.38|3854.32|3854.32|3854.48|3854.48|3854.17|3854.17|0
1647419610000|2022-03-16 08:33:30|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|0
1647419620000|2022-03-16 08:33:40|3854.75|3854.75|3855.25|3855.25|3855.25|3855.25|3854.75|3854.75|0
1647419630000|2022-03-16 08:33:50|3854.62|3854.62|3854.19|3854.19|3854.62|3854.62|3853.97|3853.97|0
1647419640000|2022-03-16 08:34:00|3855.12|3855.12|3855.24|3855.24|3855.24|3855.24|3855.06|3855.06|0
1647419650000|2022-03-16 08:34:10|3855.39|3855.39|3855.39|3855.39|3855.39|3855.39|3855.39|3855.39|0
1647419660000|2022-03-16 08:34:20|3855.55|3855.55|3855.36|3855.36|3855.98|3855.98|3855.36|3855.36|0
1647419670000|2022-03-16 08:34:30|3855.21|3855.21|3854.62|3854.62|3855.21|3855.21|3854.62|3854.62|0
1647419680000|2022-03-16 08:34:40|3854.53|3854.53|3854.47|3854.47|3854.53|3854.53|3854.19|3854.19|0
1647419700000|2022-03-16 08:35:00|3854.16|3854.16|3853.79|3853.79|3854.22|3854.22|3852.73|3852.73|0
1647419710000|2022-03-16 08:35:10|3854|3854|3854.24|3854.24|3854.24|3854.24|3854|3854|0
1647419720000|2022-03-16 08:35:20|3854.06|3854.06|3854.13|3854.13|3854.16|3854.16|3854.06|3854.06|0
1647419730000|2022-03-16 08:35:30|3854.76|3854.76|3855.07|3855.07|3855.07|3855.07|3854.76|3854.76|0
1647419740000|2022-03-16 08:35:40|3855.56|3855.56|3858.88|3858.88|3858.88|3858.88|3855.56|3855.56|0
1647419750000|2022-03-16 08:35:50|3859.07|3859.07|3858.46|3858.46|3859.25|3859.25|3858.38|3858.38|0
1647419760000|2022-03-16 08:36:00|3858.36|3858.36|3858.58|3858.58|3858.58|3858.58|3858.25|3858.25|0
1647419770000|2022-03-16 08:36:10|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|0
1647419780000|2022-03-16 08:36:20|3857.55|3857.55|3858.34|3858.34|3858.6|3858.6|3857.55|3857.55|0
1647419790000|2022-03-16 08:36:30|3858.03|3858.03|3859.9|3859.9|3859.9|3859.9|3857.41|3857.41|0
1647419800000|2022-03-16 08:36:40|3860.83|3860.83|3860.03|3860.03|3860.83|3860.83|3860.03|3860.03|0
1647419810000|2022-03-16 08:36:50|3860.65|3860.65|3860.65|3860.65|3860.65|3860.65|3860.03|3860.03|0
1647419820000|2022-03-16 08:37:00|3860.89|3860.89|3860.96|3860.96|3861.51|3861.51|3860.89|3860.89|0
1647419830000|2022-03-16 08:37:10|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|3858.47|3858.47|0
1647419840000|2022-03-16 08:37:20|3861.27|3861.27|3860.33|3860.33|3861.27|3861.27|3860.33|3860.33|0
1647419850000|2022-03-16 08:37:30|3860.96|3860.96|3860.65|3860.65|3860.96|3860.96|3860.65|3860.65|0
1647419860000|2022-03-16 08:37:40|3860.8|3860.8|3860.68|3860.68|3860.8|3860.8|3860.68|3860.68|0
1647419870000|2022-03-16 08:37:50|3861.93|3861.93|3860.9|3860.9|3861.93|3861.93|3860.59|3860.59|0
1647419880000|2022-03-16 08:38:00|3860.75|3860.75|3860.38|3860.38|3860.75|3860.75|3860.38|3860.38|0
1647419890000|2022-03-16 08:38:10|3860.07|3860.07|3859.3|3859.3|3860.07|3860.07|3859.3|3859.3|0
1647419900000|2022-03-16 08:38:20|3858.67|3858.67|3858.4|3858.4|3858.67|3858.67|3858.4|3858.4|0
1647419910000|2022-03-16 08:38:30|3857.77|3857.77|3858.43|3858.43|3858.61|3858.61|3857.62|3857.62|0
1647419920000|2022-03-16 08:38:40|3858.58|3858.58|3859.2|3859.2|3859.2|3859.2|3858.58|3858.58|0
1647419930000|2022-03-16 08:38:50|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|0
1647419940000|2022-03-16 08:39:00|3859.45|3859.45|3859.05|3859.05|3860.6|3860.6|3859.05|3859.05|0
1647419950000|2022-03-16 08:39:10|3858.99|3858.99|3860.23|3860.23|3860.23|3860.23|3858.99|3858.99|0
1647419960000|2022-03-16 08:39:20|3859.92|3859.92|3859.92|3859.92|3859.92|3859.92|3859.92|3859.92|0
1647419970000|2022-03-16 08:39:30|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|0
1647419980000|2022-03-16 08:39:40|3859.76|3859.76|3859.76|3859.76|3859.82|3859.82|3859.76|3859.76|0
1647419990000|2022-03-16 08:39:50|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|0
1647420000000|2022-03-16 08:40:00|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|0
1647420010000|2022-03-16 08:40:10|3858.68|3858.68|3858.75|3858.75|3858.81|3858.81|3858.27|3858.27|0
1647420020000|2022-03-16 08:40:20|3858.91|3858.91|3858.91|3858.91|3858.91|3858.91|3858.91|3858.91|0
1647420030000|2022-03-16 08:40:30|3859|3859|3859.15|3859.15|3859.31|3859.31|3859|3859|0
1647420040000|2022-03-16 08:40:40|3858.84|3858.84|3858.68|3858.68|3860.22|3860.22|3858.61|3858.61|0
1647420050000|2022-03-16 08:40:50|3858.99|3858.99|3859.98|3859.98|3859.98|3859.98|3858.99|3858.99|0
1647420060000|2022-03-16 08:41:00|3860.29|3860.29|3860.86|3860.86|3860.91|3860.91|3860.29|3860.29|0
1647420070000|2022-03-16 08:41:10|3860.71|3860.71|3860.68|3860.68|3861.48|3861.48|3860.68|3860.68|0
1647420090000|2022-03-16 08:41:30|3860.37|3860.37|3859.99|3859.99|3860.37|3860.37|3859.99|3859.99|0
1647420110000|2022-03-16 08:41:50|3859.68|3859.68|3858.25|3858.25|3859.68|3859.68|3858.25|3858.25|0
1647420120000|2022-03-16 08:42:00|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|0
1647420130000|2022-03-16 08:42:10|3858.4|3858.4|3859.64|3859.64|3859.64|3859.64|3858.4|3858.4|0
1647420140000|2022-03-16 08:42:20|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|0
1647420170000|2022-03-16 08:42:50|3859.27|3859.27|3860.3|3860.3|3860.3|3860.3|3858.75|3858.75|0
1647420180000|2022-03-16 08:43:00|3860.15|3860.15|3860.15|3860.15|3860.15|3860.15|3860.15|3860.15|0
1647420190000|2022-03-16 08:43:10|3860.33|3860.33|3859.09|3859.09|3860.33|3860.33|3859.09|3859.09|0
1647420200000|2022-03-16 08:43:20|3859.17|3859.17|3858.92|3858.92|3859.17|3859.17|3858.86|3858.86|0
1647420210000|2022-03-16 08:43:30|3859.85|3859.85|3859.85|3859.85|3859.85|3859.85|3859.85|3859.85|0
1647420240000|2022-03-16 08:44:00|3859.7|3859.7|3859.7|3859.7|3859.7|3859.7|3859.7|3859.7|0
1647420250000|2022-03-16 08:44:10|3859.39|3859.39|3859.08|3859.08|3859.39|3859.39|3859.08|3859.08|0
1647420260000|2022-03-16 08:44:20|3859.03|3859.03|3859.03|3859.03|3859.03|3859.03|3859.03|3859.03|0
1647420270000|2022-03-16 08:44:30|3858.41|3858.41|3858.41|3858.41|3858.41|3858.41|3858.41|3858.41|0
1647420280000|2022-03-16 08:44:40|3858.31|3858.31|3858.05|3858.05|3858.31|3858.31|3857.73|3857.73|0
1647420290000|2022-03-16 08:44:50|3857.86|3857.86|3857.86|3857.86|3857.86|3857.86|3857.86|3857.86|0
1647420310000|2022-03-16 08:45:10|3858.08|3858.08|3857.41|3857.41|3858.08|3858.08|3857.41|3857.41|0
1647420320000|2022-03-16 08:45:20|3857.25|3857.25|3855.86|3855.86|3857.25|3857.25|3855.86|3855.86|0
1647420330000|2022-03-16 08:45:30|3856.01|3856.01|3859.89|3859.89|3860.82|3860.82|3856.01|3856.01|0
1647420340000|2022-03-16 08:45:40|3859.73|3859.73|3858.84|3858.84|3859.73|3859.73|3858.8|3858.8|0
1647420350000|2022-03-16 08:45:50|3859.12|3859.12|3858.94|3858.94|3860.65|3860.65|3858.63|3858.63|0
1647420360000|2022-03-16 08:46:00|3858.48|3858.48|3858.48|3858.48|3858.48|3858.48|3858.48|3858.48|0
1647420370000|2022-03-16 08:46:10|3858.54|3858.54|3858.54|3858.54|3858.54|3858.54|3858.54|3858.54|0
1647420380000|2022-03-16 08:46:20|3858.35|3858.35|3858.97|3858.97|3858.97|3858.97|3858.35|3858.35|0
1647420390000|2022-03-16 08:46:30|3859.91|3859.91|3861.08|3861.08|3861.08|3861.08|3859.91|3859.91|0
1647420400000|2022-03-16 08:46:40|3861.36|3861.36|3860.8|3860.8|3861.36|3861.36|3860.11|3860.11|0
1647420410000|2022-03-16 08:46:50|3860.89|3860.89|3861.51|3861.51|3861.51|3861.51|3860.89|3860.89|0
1647420420000|2022-03-16 08:47:00|3861.74|3861.74|3861.99|3861.99|3861.99|3861.99|3861.68|3861.68|0
1647420430000|2022-03-16 08:47:10|3861.68|3861.68|3861.68|3861.68|3861.68|3861.68|3861.68|3861.68|0
1647420440000|2022-03-16 08:47:20|3861.77|3861.77|3861.28|3861.28|3861.9|3861.9|3861.28|3861.28|0
1647420450000|2022-03-16 08:47:30|3861.38|3861.38|3862.78|3862.78|3862.78|3862.78|3861.38|3861.38|0
1647420460000|2022-03-16 08:47:40|3862.93|3862.93|3862.93|3862.93|3862.93|3862.93|3862.93|3862.93|0
1647420470000|2022-03-16 08:47:50|3863.24|3863.24|3863.24|3863.24|3863.24|3863.24|3863.24|3863.24|0
1647420480000|2022-03-16 08:48:00|3862.93|3862.93|3862.93|3862.93|3862.93|3862.93|3862.93|3862.93|0
1647420490000|2022-03-16 08:48:10|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|0
1647420500000|2022-03-16 08:48:20|3862.81|3862.81|3862.1|3862.1|3862.9|3862.9|3862.1|3862.1|0
1647420510000|2022-03-16 08:48:30|3860.7|3860.7|3861.79|3861.79|3861.79|3861.79|3860.7|3860.7|0
1647420520000|2022-03-16 08:48:40|3861.48|3861.48|3861.17|3861.17|3861.48|3861.48|3861.17|3861.17|0
1647420530000|2022-03-16 08:48:50|3861.35|3861.35|3861.45|3861.45|3861.45|3861.45|3861.35|3861.35|0
1647420540000|2022-03-16 08:49:00|3861.28|3861.28|3861.06|3861.06|3861.37|3861.37|3861.06|3861.06|0
1647420550000|2022-03-16 08:49:10|3861.08|3861.08|3861.86|3861.86|3861.95|3861.95|3860.78|3860.78|0
1647420560000|2022-03-16 08:49:20|3861.88|3861.88|3861.88|3861.88|3861.88|3861.88|3861.88|3861.88|0
1647420570000|2022-03-16 08:49:30|3862.19|3862.19|3861.41|3861.41|3862.62|3862.62|3861.41|3861.41|0
1647420580000|2022-03-16 08:49:40|3861.25|3861.25|3860.94|3860.94|3861.25|3861.25|3860.94|3860.94|0
1647420590000|2022-03-16 08:49:50|3861.16|3861.16|3860.85|3860.85|3861.47|3861.47|3860.85|3860.85|0
1647420600000|2022-03-16 08:50:00|3861.02|3861.02|3861.31|3861.31|3861.31|3861.31|3861.02|3861.02|0
1647420610000|2022-03-16 08:50:10|3861|3861|3861|3861|3861|3861|3861|3861|0
1647420630000|2022-03-16 08:50:30|3861.94|3861.94|3862.56|3862.56|3862.87|3862.87|3861.62|3861.62|0
1647420640000|2022-03-16 08:50:40|3862.93|3862.93|3862|3862|3862.93|3862.93|3862|3862|0
1647420650000|2022-03-16 08:50:50|3861.53|3861.53|3861.22|3861.22|3861.53|3861.53|3861.22|3861.22|0
1647420660000|2022-03-16 08:51:00|3860.6|3860.6|3862.45|3862.45|3862.45|3862.45|3860.6|3860.6|0
1647420670000|2022-03-16 08:51:10|3862.39|3862.39|3862.45|3862.45|3862.45|3862.45|3862.39|3862.39|0
1647420690000|2022-03-16 08:51:30|3862.33|3862.33|3862.34|3862.34|3862.34|3862.34|3862.33|3862.33|0
1647420720000|2022-03-16 08:52:00|3862.65|3862.65|3862.03|3862.03|3862.65|3862.65|3862.03|3862.03|0
1647420730000|2022-03-16 08:52:10|3862.21|3862.21|3861.1|3861.1|3862.21|3862.21|3861.1|3861.1|0
1647420740000|2022-03-16 08:52:20|3861.41|3861.41|3861.41|3861.41|3861.41|3861.41|3861.1|3861.1|0
1647420750000|2022-03-16 08:52:30|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|0
1647420770000|2022-03-16 08:52:50|3860.69|3860.69|3861.36|3861.36|3861.36|3861.36|3860.69|3860.69|0
1647420780000|2022-03-16 08:53:00|3861.32|3861.32|3861.08|3861.08|3861.32|3861.32|3861.08|3861.08|0
1647420790000|2022-03-16 08:53:10|3860.99|3860.99|3861.2|3861.2|3861.2|3861.2|3860.89|3860.89|0
1647420800000|2022-03-16 08:53:20|3861.83|3861.83|3862.01|3862.01|3862.01|3862.01|3861.83|3861.83|0
1647420810000|2022-03-16 08:53:30|3862.47|3862.47|3862.47|3862.47|3862.47|3862.47|3862.47|3862.47|0
1647420820000|2022-03-16 08:53:40|3862.2|3862.2|3861.63|3861.63|3862.2|3862.2|3861.54|3861.54|0
1647420830000|2022-03-16 08:53:50|3861.59|3861.59|3861.8|3861.8|3861.8|3861.8|3861.59|3861.59|0
1647420840000|2022-03-16 08:54:00|3861.96|3861.96|3862.11|3862.11|3862.11|3862.11|3861.96|3861.96|0
1647420850000|2022-03-16 08:54:10|3862.57|3862.57|3863.5|3863.5|3863.5|3863.5|3862.57|3862.57|0
1647420860000|2022-03-16 08:54:20|3865.21|3865.21|3864.86|3864.86|3865.21|3865.21|3864.43|3864.43|0
1647420870000|2022-03-16 08:54:30|3865.01|3865.01|3865.17|3865.17|3865.17|3865.17|3865.01|3865.01|0
1647420880000|2022-03-16 08:54:40|3865.51|3865.51|3866.07|3866.07|3866.07|3866.07|3865.51|3865.51|0
1647420890000|2022-03-16 08:54:50|3865.91|3865.91|3866.38|3866.38|3866.38|3866.38|3865.76|3865.76|0
1647420900000|2022-03-16 08:55:00|3866.26|3866.26|3865.92|3865.92|3866.26|3866.26|3865.92|3865.92|0
1647420910000|2022-03-16 08:55:10|3865.75|3865.75|3866.61|3866.61|3866.61|3866.61|3865.75|3865.75|0
1647420930000|2022-03-16 08:55:30|3867.23|3867.23|3866.92|3866.92|3867.38|3867.38|3866.92|3866.92|0
1647420940000|2022-03-16 08:55:40|3866.74|3866.74|3866.98|3866.98|3866.98|3866.98|3866.58|3866.58|0
1647420950000|2022-03-16 08:55:50|3866.81|3866.81|3867.48|3867.48|3867.48|3867.48|3866.71|3866.71|0
1647420960000|2022-03-16 08:56:00|3867.58|3867.58|3869.23|3869.23|3869.23|3869.23|3867.45|3867.45|0
1647420970000|2022-03-16 08:56:10|3868.61|3868.61|3867.58|3867.58|3868.61|3868.61|3867.58|3867.58|0
1647420980000|2022-03-16 08:56:20|3867.67|3867.67|3868.14|3868.14|3868.14|3868.14|3867.52|3867.52|0
1647421000000|2022-03-16 08:56:40|3867.68|3867.68|3866.08|3866.08|3867.68|3867.68|3866.08|3866.08|0
1647421020000|2022-03-16 08:57:00|3866.02|3866.02|3866.02|3866.02|3866.02|3866.02|3866.02|3866.02|0
1647421030000|2022-03-16 08:57:10|3867.58|3867.58|3867.52|3867.52|3867.58|3867.58|3867.52|3867.52|0
1647421040000|2022-03-16 08:57:20|3867.83|3867.83|3868.6|3868.6|3868.6|3868.6|3867.83|3867.83|0
1647421050000|2022-03-16 08:57:30|3868.91|3868.91|3869.1|3869.1|3869.1|3869.1|3868.91|3868.91|0
1647421060000|2022-03-16 08:57:40|3868.79|3868.79|3868.79|3868.79|3868.79|3868.79|3868.79|3868.79|0
1647421070000|2022-03-16 08:57:50|3868.48|3868.48|3868.48|3868.48|3868.48|3868.48|3868.48|3868.48|0
1647421100000|2022-03-16 08:58:20|3868.63|3868.63|3868.63|3868.63|3868.63|3868.63|3868.63|3868.63|0
1647421110000|2022-03-16 08:58:30|3868.54|3868.54|3868.02|3868.02|3868.54|3868.54|3868.02|3868.02|0
1647421120000|2022-03-16 08:58:40|3867.93|3867.93|3868.39|3868.39|3868.39|3868.39|3867.77|3867.77|0
1647421130000|2022-03-16 08:58:50|3868.3|3868.3|3868.3|3868.3|3868.49|3868.49|3868.3|3868.3|0
1647421140000|2022-03-16 08:59:00|3868.92|3868.92|3870.78|3870.78|3870.78|3870.78|3868.92|3868.92|0
1647421160000|2022-03-16 08:59:20|3869.85|3869.85|3869.87|3869.87|3869.87|3869.87|3869.56|3869.56|0
1647421180000|2022-03-16 08:59:40|3869.98|3869.98|3870.33|3870.33|3870.33|3870.33|3869.98|3869.98|0
1647421190000|2022-03-16 08:59:50|3869.71|3869.71|3870.64|3870.64|3870.64|3870.64|3869.71|3869.71|0
1647421200000|2022-03-16 09:00:00|3869.71|3869.71|3869.96|3869.96|3870.02|3870.02|3869.71|3869.71|0
1647421230000|2022-03-16 09:00:30|3869.34|3869.34|3868.94|3868.94|3869.49|3869.49|3868.94|3868.94|0
1647421240000|2022-03-16 09:00:40|3868.85|3868.85|3869.47|3869.47|3869.47|3869.47|3868.85|3868.85|0
1647421250000|2022-03-16 09:00:50|3868.54|3868.54|3868.4|3868.4|3868.54|3868.54|3868.4|3868.4|0
1647421270000|2022-03-16 09:01:10|3867.47|3867.47|3866.85|3866.85|3867.47|3867.47|3866.85|3866.85|0
1647421280000|2022-03-16 09:01:20|3866.97|3866.97|3867.53|3867.53|3867.59|3867.59|3866.97|3866.97|0
1647421290000|2022-03-16 09:01:30|3867.84|3867.84|3868.21|3868.21|3868.83|3868.83|3867.75|3867.75|0
1647421300000|2022-03-16 09:01:40|3867.9|3867.9|3867.45|3867.45|3867.9|3867.9|3867.45|3867.45|0
1647421310000|2022-03-16 09:01:50|3867.63|3867.63|3867.73|3867.73|3867.73|3867.73|3867.63|3867.63|0
1647421320000|2022-03-16 09:02:00|3867.82|3867.82|3867.24|3867.24|3868.02|3868.02|3867.24|3867.24|0
1647421330000|2022-03-16 09:02:10|3867.21|3867.21|3867.36|3867.36|3867.36|3867.36|3867.21|3867.21|0
1647421340000|2022-03-16 09:02:20|3867.51|3867.51|3867.51|3867.51|3867.51|3867.51|3867.51|3867.51|0
1647421360000|2022-03-16 09:02:40|3867.39|3867.39|3867.39|3867.39|3867.39|3867.39|3867.39|3867.39|0
1647421370000|2022-03-16 09:02:50|3868.95|3868.95|3869.55|3869.55|3869.57|3869.57|3868.95|3868.95|0
1647421380000|2022-03-16 09:03:00|3869.24|3869.24|3868.5|3868.5|3869.24|3869.24|3868.5|3868.5|0
1647421400000|2022-03-16 09:03:20|3868.41|3868.41|3868.01|3868.01|3868.41|3868.41|3868.01|3868.01|0
1647421410000|2022-03-16 09:03:30|3868.16|3868.16|3868.16|3868.16|3868.47|3868.47|3868.16|3868.16|0
1647421420000|2022-03-16 09:03:40|3869.09|3869.09|3869.09|3869.09|3869.09|3869.09|3869.09|3869.09|0
1647421430000|2022-03-16 09:03:50|3868.91|3868.91|3868.45|3868.45|3868.91|3868.91|3868.45|3868.45|0
1647421450000|2022-03-16 09:04:10|3866.9|3866.9|3865|3865|3866.9|3866.9|3865|3865|0
1647421460000|2022-03-16 09:04:20|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|0
1647421470000|2022-03-16 09:04:30|3865.16|3865.16|3865.16|3865.16|3865.16|3865.16|3865.16|3865.16|0
1647421480000|2022-03-16 09:04:40|3865.47|3865.47|3865.78|3865.78|3865.78|3865.78|3865.47|3865.47|0
1647421500000|2022-03-16 09:05:00|3865.93|3865.93|3865.84|3865.84|3865.99|3865.99|3865.84|3865.84|0
1647421510000|2022-03-16 09:05:10|3865.9|3865.9|3866.25|3866.25|3866.25|3866.25|3865.9|3865.9|0
1647421520000|2022-03-16 09:05:20|3865.94|3865.94|3865.94|3865.94|3865.94|3865.94|3865.94|3865.94|0
1647421530000|2022-03-16 09:05:30|3865.63|3865.63|3865.56|3865.56|3865.65|3865.65|3865.56|3865.56|0
1647421540000|2022-03-16 09:05:40|3866.18|3866.18|3866.18|3866.18|3866.18|3866.18|3866.18|3866.18|0
1647421550000|2022-03-16 09:05:50|3866.2|3866.2|3864.26|3864.26|3866.4|3866.4|3864.26|3864.26|0
1647421560000|2022-03-16 09:06:00|3864.31|3864.31|3864.93|3864.93|3864.93|3864.93|3864.31|3864.31|0
1647421570000|2022-03-16 09:06:10|3864.69|3864.69|3864.11|3864.11|3864.71|3864.71|3864.11|3864.11|0
1647421580000|2022-03-16 09:06:20|3863.92|3863.92|3864.07|3864.07|3864.07|3864.07|3863.92|3863.92|0
1647421590000|2022-03-16 09:06:30|3864.23|3864.23|3864.07|3864.07|3864.23|3864.23|3864.07|3864.07|0
1647421600000|2022-03-16 09:06:40|3864.7|3864.7|3864.32|3864.32|3864.94|3864.94|3863.39|3863.39|0
1647421610000|2022-03-16 09:06:50|3865.57|3865.57|3865.25|3865.25|3865.88|3865.88|3865.25|3865.25|0
1647421620000|2022-03-16 09:07:00|3865.41|3865.41|3865.57|3865.57|3865.57|3865.57|3865.41|3865.41|0
1647421630000|2022-03-16 09:07:10|3865.26|3865.26|3865.11|3865.11|3865.26|3865.26|3864.96|3864.96|0
1647421640000|2022-03-16 09:07:20|3863.86|3863.86|3865.76|3865.76|3865.76|3865.76|3863.31|3863.31|0
1647421660000|2022-03-16 09:07:40|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|0
1647421670000|2022-03-16 09:07:50|3864.87|3864.87|3864.62|3864.62|3864.93|3864.93|3864.62|3864.62|0
1647421680000|2022-03-16 09:08:00|3864.44|3864.44|3863.98|3863.98|3864.56|3864.56|3863.98|3863.98|0
1647421690000|2022-03-16 09:08:10|3864.16|3864.16|3864.85|3864.85|3864.85|3864.85|3864.16|3864.16|0
1647421700000|2022-03-16 09:08:20|3865.47|3865.47|3864.85|3864.85|3866.09|3866.09|3864.85|3864.85|0
1647421710000|2022-03-16 09:08:30|3864.23|3864.23|3864.23|3864.23|3864.23|3864.23|3864.23|3864.23|0
1647421720000|2022-03-16 09:08:40|3864.53|3864.53|3865|3865|3865.31|3865.31|3864.53|3864.53|0
1647421730000|2022-03-16 09:08:50|3865.15|3865.15|3865.62|3865.62|3865.62|3865.62|3865.15|3865.15|0
1647421740000|2022-03-16 09:09:00|3865.96|3865.96|3865.96|3865.96|3865.96|3865.96|3865.96|3865.96|0
1647421750000|2022-03-16 09:09:10|3866.89|3866.89|3868.76|3868.76|3868.76|3868.76|3866.89|3866.89|0
1647421770000|2022-03-16 09:09:30|3868.13|3868.13|3866.71|3866.71|3868.13|3868.13|3866.55|3866.55|0
1647421780000|2022-03-16 09:09:40|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|0
1647421800000|2022-03-16 09:10:00|3866.71|3866.71|3866.39|3866.39|3866.71|3866.71|3866.08|3866.08|0
1647421820000|2022-03-16 09:10:20|3865.46|3865.46|3865.46|3865.46|3865.46|3865.46|3865.46|3865.46|0
1647421830000|2022-03-16 09:10:30|3865.31|3865.31|3867.64|3867.64|3867.64|3867.64|3865|3865|0
1647421840000|2022-03-16 09:10:40|3866.71|3866.71|3867.01|3867.01|3867.01|3867.01|3866.71|3866.71|0
1647421850000|2022-03-16 09:10:50|3866.92|3866.92|3866.24|3866.24|3867.01|3867.01|3866.24|3866.24|0
1647421860000|2022-03-16 09:11:00|3866.55|3866.55|3867.2|3867.2|3867.2|3867.2|3866.55|3866.55|0
1647421870000|2022-03-16 09:11:10|3867.26|3867.26|3867.88|3867.88|3867.88|3867.88|3867.26|3867.26|0
1647421880000|2022-03-16 09:11:20|3867.94|3867.94|3867.94|3867.94|3867.94|3867.94|3867.94|3867.94|0
1647421890000|2022-03-16 09:11:30|3868.1|3868.1|3867.94|3867.94|3868.1|3868.1|3867.94|3867.94|0
1647421900000|2022-03-16 09:11:40|3868.13|3868.13|3868.4|3868.4|3868.4|3868.4|3868.1|3868.1|0
1647421910000|2022-03-16 09:11:50|3868.43|3868.43|3867.92|3867.92|3868.76|3868.76|3867.92|3867.92|0
1647421920000|2022-03-16 09:12:00|3867.97|3867.97|3869.34|3869.34|3869.65|3869.65|3867.97|3867.97|0
1647421940000|2022-03-16 09:12:20|3869.04|3869.04|3867.95|3867.95|3869.13|3869.13|3867.95|3867.95|0
1647421950000|2022-03-16 09:12:30|3867.64|3867.64|3866.71|3866.71|3867.64|3867.64|3866.71|3866.71|0
1647421960000|2022-03-16 09:12:40|3866.09|3866.09|3866.71|3866.71|3867.02|3867.02|3866.09|3866.09|0
1647421970000|2022-03-16 09:12:50|3866.66|3866.66|3864.96|3864.96|3866.66|3866.66|3864.96|3864.96|0
1647421980000|2022-03-16 09:13:00|3864.34|3864.34|3864.34|3864.34|3864.34|3864.34|3864.34|3864.34|0
1647421990000|2022-03-16 09:13:10|3863.72|3863.72|3864.03|3864.03|3864.03|3864.03|3863.72|3863.72|0
1647422000000|2022-03-16 09:13:20|3863.09|3863.09|3863.09|3863.09|3863.09|3863.09|3863.09|3863.09|0
1647422020000|2022-03-16 09:13:40|3861.86|3861.86|3861.86|3861.86|3861.86|3861.86|3861.86|3861.86|0
1647422030000|2022-03-16 09:13:50|3861.55|3861.55|3861.48|3861.48|3861.55|3861.55|3861.48|3861.48|0
1647422050000|2022-03-16 09:14:10|3861.38|3861.38|3861.07|3861.07|3861.38|3861.38|3861.07|3861.07|0
1647422060000|2022-03-16 09:14:20|3860.89|3860.89|3860.42|3860.42|3860.89|3860.89|3860.42|3860.42|0
1647422070000|2022-03-16 09:14:30|3859.96|3859.96|3859.8|3859.8|3859.96|3859.96|3859.8|3859.8|0
1647422080000|2022-03-16 09:14:40|3858.87|3858.87|3857.63|3857.63|3858.87|3858.87|3857.63|3857.63|0
1647422090000|2022-03-16 09:14:50|3857.47|3857.47|3858.28|3858.28|3858.37|3858.37|3857.47|3857.47|0
1647422120000|2022-03-16 09:15:20|3856.82|3856.82|3858.07|3858.07|3858.07|3858.07|3856.82|3856.82|0
1647422130000|2022-03-16 09:15:30|3857.75|3857.75|3857.44|3857.44|3857.75|3857.75|3857.44|3857.44|0
1647422140000|2022-03-16 09:15:40|3857.52|3857.52|3858.09|3858.09|3858.13|3858.13|3857.52|3857.52|0
1647422170000|2022-03-16 09:16:10|3858.18|3858.18|3857.87|3857.87|3858.18|3858.18|3857.87|3857.87|0
1647422180000|2022-03-16 09:16:20|3857.78|3857.78|3857.78|3857.78|3857.78|3857.78|3857.78|3857.78|0
1647422190000|2022-03-16 09:16:30|3857.47|3857.47|3857.38|3857.38|3857.47|3857.47|3857.38|3857.38|0
1647422210000|2022-03-16 09:16:50|3857.1|3857.1|3857.24|3857.24|3857.24|3857.24|3857.1|3857.1|0
1647422260000|2022-03-16 09:17:40|3857.2|3857.2|3857.44|3857.44|3857.44|3857.44|3857.2|3857.2|0
1647422270000|2022-03-16 09:17:50|3856.51|3856.51|3856.51|3856.51|3856.51|3856.51|3856.51|3856.51|0
1647422280000|2022-03-16 09:18:00|3856.04|3856.04|3855.61|3855.61|3856.04|3856.04|3855.61|3855.61|0
1647422290000|2022-03-16 09:18:10|3855.46|3855.46|3855.18|3855.18|3855.46|3855.46|3855.18|3855.18|0
1647422300000|2022-03-16 09:18:20|3855.36|3855.36|3855.32|3855.32|3855.36|3855.36|3855.32|3855.32|0
1647422310000|2022-03-16 09:18:30|3855.22|3855.22|3855.12|3855.12|3855.22|3855.22|3854.94|3854.94|0
1647422320000|2022-03-16 09:18:40|3854.19|3854.19|3854.19|3854.19|3854.19|3854.19|3854.19|3854.19|0
1647422330000|2022-03-16 09:18:50|3854|3854|3854|3854|3854|3854|3854|3854|0
1647422340000|2022-03-16 09:19:00|3854.62|3854.62|3857.26|3857.26|3857.26|3857.26|3854.62|3854.62|0
1647422350000|2022-03-16 09:19:10|3857.1|3857.1|3856.79|3856.79|3857.1|3857.1|3856.79|3856.79|0
1647422360000|2022-03-16 09:19:20|3856.98|3856.98|3857.06|3857.06|3857.06|3857.06|3856.98|3856.98|0
1647422380000|2022-03-16 09:19:40|3857.25|3857.25|3857.08|3857.08|3857.25|3857.25|3857.08|3857.08|0
1647422390000|2022-03-16 09:19:50|3856.62|3856.62|3858.2|3858.2|3858.32|3858.32|3856.62|3856.62|0
1647422400000|2022-03-16 09:20:00|3858.51|3858.51|3857.89|3857.89|3858.51|3858.51|3857.89|3857.89|0
1647422410000|2022-03-16 09:20:10|3857.43|3857.43|3857.12|3857.12|3857.43|3857.43|3857.12|3857.12|0
1647422420000|2022-03-16 09:20:20|3855.88|3855.88|3855.88|3855.88|3855.88|3855.88|3855.88|3855.88|0
1647422430000|2022-03-16 09:20:30|3857.12|3857.12|3857.12|3857.12|3857.12|3857.12|3857.12|3857.12|0
1647422450000|2022-03-16 09:20:50|3857.43|3857.43|3857.43|3857.43|3857.58|3857.58|3857.43|3857.43|0
1647422460000|2022-03-16 09:21:00|3856.81|3856.81|3856.72|3856.72|3856.81|3856.81|3856.72|3856.72|0
1647422480000|2022-03-16 09:21:20|3856.6|3856.6|3856.6|3856.6|3856.6|3856.6|3856.6|3856.6|0
1647422490000|2022-03-16 09:21:30|3857.23|3857.23|3857.23|3857.23|3857.23|3857.23|3857.23|3857.23|0
1647422500000|2022-03-16 09:21:40|3857.11|3857.11|3857.11|3857.11|3857.11|3857.11|3856.8|3856.8|0
1647422530000|2022-03-16 09:22:10|3857.07|3857.07|3857.85|3857.85|3857.85|3857.85|3857.07|3857.07|0
1647422540000|2022-03-16 09:22:20|3857.57|3857.57|3857.57|3857.57|3857.57|3857.57|3857.57|3857.57|0
1647422550000|2022-03-16 09:22:30|3857.66|3857.66|3857.66|3857.66|3857.66|3857.66|3857.66|3857.66|0
1647422560000|2022-03-16 09:22:40|3857.94|3857.94|3857.94|3857.94|3857.94|3857.94|3857.94|3857.94|0
1647422570000|2022-03-16 09:22:50|3857.76|3857.76|3857.46|3857.46|3857.76|3857.76|3857.46|3857.46|0
1647422600000|2022-03-16 09:23:20|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|0
1647422610000|2022-03-16 09:23:30|3856.93|3856.93|3857.25|3857.25|3857.55|3857.55|3856.93|3856.93|0
1647422620000|2022-03-16 09:23:40|3857.13|3857.13|3856.14|3856.14|3857.13|3857.13|3856.14|3856.14|0
1647422630000|2022-03-16 09:23:50|3855.83|3855.83|3856.76|3856.76|3856.76|3856.76|3855.83|3855.83|0
1647422660000|2022-03-16 09:24:20|3856.94|3856.94|3858.26|3858.26|3858.32|3858.32|3856.94|3856.94|0
1647422670000|2022-03-16 09:24:30|3858.35|3858.35|3858.88|3858.88|3858.88|3858.88|3858.26|3858.26|0
1647422690000|2022-03-16 09:24:50|3859.16|3859.16|3860.33|3860.33|3860.33|3860.33|3859.16|3859.16|0
1647422700000|2022-03-16 09:25:00|3860.18|3860.18|3860.06|3860.06|3860.37|3860.37|3860.06|3860.06|0
1647422710000|2022-03-16 09:25:10|3859.75|3859.75|3860.89|3860.89|3861.51|3861.51|3859.47|3859.47|0
1647422720000|2022-03-16 09:25:20|3861.51|3861.51|3861.32|3861.32|3861.51|3861.51|3861.32|3861.32|0
1647422730000|2022-03-16 09:25:30|3861.63|3861.63|3862.5|3862.5|3862.72|3862.72|3861.63|3861.63|0
1647422740000|2022-03-16 09:25:40|3862.66|3862.66|3862.6|3862.6|3862.72|3862.72|3862.6|3862.6|0
1647422750000|2022-03-16 09:25:50|3862.29|3862.29|3861.3|3861.3|3862.29|3862.29|3861.3|3861.3|0
1647422760000|2022-03-16 09:26:00|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|0
1647422770000|2022-03-16 09:26:10|3861.7|3861.7|3861.7|3861.7|3861.7|3861.7|3861.7|3861.7|0
1647422780000|2022-03-16 09:26:20|3861.42|3861.42|3860.96|3860.96|3861.42|3861.42|3860.96|3860.96|0
1647422800000|2022-03-16 09:26:40|3860.34|3860.34|3863.13|3863.13|3863.44|3863.44|3860.34|3860.34|0
1647422810000|2022-03-16 09:26:50|3863.23|3863.23|3863.32|3863.32|3863.94|3863.94|3863.23|3863.23|0
1647422820000|2022-03-16 09:27:00|3863.23|3863.23|3862.82|3862.82|3863.23|3863.23|3862.14|3862.14|0
1647422830000|2022-03-16 09:27:10|3862.67|3862.67|3862.67|3862.67|3862.67|3862.67|3862.67|3862.67|0
1647422850000|2022-03-16 09:27:30|3862.76|3862.76|3861.92|3861.92|3862.85|3862.85|3861.92|3861.92|0
1647422870000|2022-03-16 09:27:50|3862.26|3862.26|3862.42|3862.42|3862.42|3862.42|3862.26|3862.26|0
1647422880000|2022-03-16 09:28:00|3862.73|3862.73|3862.1|3862.1|3862.73|3862.73|3862.1|3862.1|0
1647422890000|2022-03-16 09:28:10|3861.95|3861.95|3861.95|3861.95|3861.95|3861.95|3861.95|3861.95|0
1647422900000|2022-03-16 09:28:20|3861.49|3861.49|3861.49|3861.49|3861.49|3861.49|3861.49|3861.49|0
1647422910000|2022-03-16 09:28:30|3861.8|3861.8|3862.46|3862.46|3862.46|3862.46|3861.8|3861.8|0
1647422940000|2022-03-16 09:29:00|3862.39|3862.39|3862.23|3862.23|3862.39|3862.39|3862.23|3862.23|0
1647422950000|2022-03-16 09:29:10|3862.06|3862.06|3861.93|3861.93|3862.06|3862.06|3861.93|3861.93|0
1647422960000|2022-03-16 09:29:20|3861.87|3861.87|3860.08|3860.08|3861.87|3861.87|3860.08|3860.08|0
1647422970000|2022-03-16 09:29:30|3860.03|3860.03|3860.03|3860.03|3860.03|3860.03|3860.03|3860.03|0
1647422980000|2022-03-16 09:29:40|3860.13|3860.13|3861.06|3861.06|3861.06|3861.06|3860.13|3860.13|0
1647423000000|2022-03-16 09:30:00|3860.44|3860.44|3859.2|3859.2|3860.44|3860.44|3859.2|3859.2|0
1647423010000|2022-03-16 09:30:10|3859.82|3859.82|3859.91|3859.91|3859.91|3859.91|3859.82|3859.82|0
1647423030000|2022-03-16 09:30:30|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|0
1647423040000|2022-03-16 09:30:40|3859.29|3859.29|3858.51|3858.51|3859.29|3859.29|3858.51|3858.51|0
1647423050000|2022-03-16 09:30:50|3858.56|3858.56|3858.41|3858.41|3858.56|3858.56|3858.41|3858.41|0
1647423060000|2022-03-16 09:31:00|3858.59|3858.59|3857.82|3857.82|3858.59|3858.59|3857.82|3857.82|0
1647423070000|2022-03-16 09:31:10|3857.8|3857.8|3858.11|3858.11|3858.11|3858.11|3857.8|3857.8|0
1647423080000|2022-03-16 09:31:20|3857.96|3857.96|3858.26|3858.26|3858.26|3858.26|3857.96|3857.96|0
1647423090000|2022-03-16 09:31:30|3857.95|3857.95|3857.64|3857.64|3857.95|3857.95|3857.64|3857.64|0
1647423100000|2022-03-16 09:31:40|3857.18|3857.18|3857.18|3857.18|3857.18|3857.18|3857.18|3857.18|0
1647423110000|2022-03-16 09:31:50|3857.49|3857.49|3857.3|3857.3|3857.49|3857.49|3857.3|3857.3|0
1647423120000|2022-03-16 09:32:00|3857.62|3857.62|3860.6|3860.6|3860.6|3860.6|3857.46|3857.46|0
1647423130000|2022-03-16 09:32:10|3859.97|3859.97|3859.82|3859.82|3859.97|3859.97|3859.35|3859.35|0
1647423140000|2022-03-16 09:32:20|3860.13|3860.13|3860.59|3860.59|3860.59|3860.59|3860.13|3860.13|0
1647423160000|2022-03-16 09:32:40|3859.97|3859.97|3859.66|3859.66|3859.97|3859.97|3859.66|3859.66|0
1647423170000|2022-03-16 09:32:50|3859.35|3859.35|3859.2|3859.2|3859.35|3859.35|3859.2|3859.2|0
1647423180000|2022-03-16 09:33:00|3858.74|3858.74|3859.35|3859.35|3859.35|3859.35|3858.73|3858.73|0
1647423190000|2022-03-16 09:33:10|3858.73|3858.73|3858.73|3858.73|3858.73|3858.73|3858.73|3858.73|0
1647423200000|2022-03-16 09:33:20|3858.92|3858.92|3859.1|3859.1|3859.1|3859.1|3858.92|3858.92|0
1647423210000|2022-03-16 09:33:30|3859.73|3859.73|3859.73|3859.73|3859.73|3859.73|3859.73|3859.73|0
1647423220000|2022-03-16 09:33:40|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|0
1647423240000|2022-03-16 09:34:00|3859.52|3859.52|3858.58|3858.58|3859.52|3859.52|3858.58|3858.58|0
1647423250000|2022-03-16 09:34:10|3858.77|3858.77|3858.68|3858.68|3858.77|3858.77|3858.68|3858.68|0
1647423260000|2022-03-16 09:34:20|3858.2|3858.2|3857.96|3857.96|3858.2|3858.2|3857.79|3857.79|0
1647423270000|2022-03-16 09:34:30|3857.66|3857.66|3857.56|3857.56|3857.66|3857.66|3857.56|3857.56|0
1647423280000|2022-03-16 09:34:40|3857.25|3857.25|3857.25|3857.25|3857.25|3857.25|3857.25|3857.25|0
1647423290000|2022-03-16 09:34:50|3857.02|3857.02|3856.96|3856.96|3857.02|3857.02|3856.96|3856.96|0
1647423310000|2022-03-16 09:35:10|3856.91|3856.91|3856.93|3856.93|3856.93|3856.93|3856.78|3856.78|0
1647423320000|2022-03-16 09:35:20|3856.87|3856.87|3857.27|3857.27|3857.36|3857.36|3856.87|3856.87|0
1647423330000|2022-03-16 09:35:30|3857.09|3857.09|3857.65|3857.65|3857.83|3857.83|3857.09|3857.09|0
1647423340000|2022-03-16 09:35:40|3857.8|3857.8|3857.96|3857.96|3857.96|3857.96|3857.65|3857.65|0
1647423350000|2022-03-16 09:35:50|3858.42|3858.42|3859.2|3859.2|3859.2|3859.2|3857.96|3857.96|0
1647423360000|2022-03-16 09:36:00|3859.08|3859.08|3858.77|3858.77|3859.08|3859.08|3858.77|3858.77|0
1647423370000|2022-03-16 09:36:10|3858.93|3858.93|3858.31|3858.31|3858.93|3858.93|3858.31|3858.31|0
1647423380000|2022-03-16 09:36:20|3857.99|3857.99|3857.99|3857.99|3857.99|3857.99|3856.75|3856.75|0
1647423400000|2022-03-16 09:36:40|3858.04|3858.04|3858.82|3858.82|3858.82|3858.82|3858.04|3858.04|0
1647423420000|2022-03-16 09:37:00|3858.5|3858.5|3858.74|3858.74|3858.8|3858.8|3858.5|3858.5|0
1647423430000|2022-03-16 09:37:10|3858.56|3858.56|3858.38|3858.38|3858.56|3858.56|3858.38|3858.38|0
1647423440000|2022-03-16 09:37:20|3858.3|3858.3|3858.3|3858.3|3858.3|3858.3|3858.3|3858.3|0
1647423450000|2022-03-16 09:37:30|3858.93|3858.93|3858.93|3858.93|3858.93|3858.93|3858.93|3858.93|0
1647423460000|2022-03-16 09:37:40|3858.46|3858.46|3858.31|3858.31|3858.62|3858.62|3858|3858|0
1647423480000|2022-03-16 09:38:00|3858.13|3858.13|3857.95|3857.95|3858.13|3858.13|3857.95|3857.95|0
1647423490000|2022-03-16 09:38:10|3857.02|3857.02|3856.26|3856.26|3857.19|3857.19|3856.26|3856.26|0
1647423500000|2022-03-16 09:38:20|3855.98|3855.98|3855.98|3855.98|3855.98|3855.98|3855.98|3855.98|0
1647423510000|2022-03-16 09:38:30|3854.59|3854.59|3854.62|3854.62|3854.72|3854.72|3854.53|3854.53|0
1647423520000|2022-03-16 09:38:40|3854.78|3854.78|3854.78|3854.78|3854.78|3854.78|3854.78|3854.78|0
1647423530000|2022-03-16 09:38:50|3854.96|3854.96|3854.96|3854.96|3855.06|3855.06|3854.96|3854.96|0
1647423550000|2022-03-16 09:39:10|3855.58|3855.58|3856.21|3856.21|3856.21|3856.21|3855.58|3855.58|0
1647423560000|2022-03-16 09:39:20|3856.67|3856.67|3857.13|3857.13|3858.07|3858.07|3856.67|3856.67|0
1647423570000|2022-03-16 09:39:30|3857.45|3857.45|3857.63|3857.63|3857.63|3857.63|3857.45|3857.45|0
1647423580000|2022-03-16 09:39:40|3856.39|3856.39|3856.47|3856.47|3856.47|3856.47|3856.39|3856.39|0
1647423590000|2022-03-16 09:39:50|3855.85|3855.85|3856.47|3856.47|3856.47|3856.47|3855.85|3855.85|0
1647423600000|2022-03-16 09:40:00|3856.41|3856.41|3856.57|3856.57|3856.57|3856.57|3856.41|3856.41|0
1647423610000|2022-03-16 09:40:10|3856.45|3856.45|3856.45|3856.45|3856.45|3856.45|3856.45|3856.45|0
1647423620000|2022-03-16 09:40:20|3855.52|3855.52|3855.44|3855.44|3855.52|3855.52|3855.44|3855.44|0
1647423630000|2022-03-16 09:40:30|3855.13|3855.13|3855.13|3855.13|3855.13|3855.13|3855.13|3855.13|0
1647423640000|2022-03-16 09:40:40|3856.42|3856.42|3856.73|3856.73|3856.73|3856.73|3856.42|3856.42|0
1647423660000|2022-03-16 09:41:00|3856.8|3856.8|3856.49|3856.49|3856.8|3856.8|3856.49|3856.49|0
1647423670000|2022-03-16 09:41:10|3856.61|3856.61|3856.37|3856.37|3856.61|3856.61|3856.37|3856.37|0
1647423680000|2022-03-16 09:41:20|3856.84|3856.84|3856.78|3856.78|3856.84|3856.84|3856.78|3856.78|0
1647423700000|2022-03-16 09:41:40|3856.72|3856.72|3856.63|3856.63|3856.72|3856.72|3856.63|3856.63|0
1647423710000|2022-03-16 09:41:50|3856.32|3856.32|3856.32|3856.32|3856.32|3856.32|3856.32|3856.32|0
1647423720000|2022-03-16 09:42:00|3856.23|3856.23|3856.14|3856.14|3856.23|3856.23|3856.14|3856.14|0
1647423730000|2022-03-16 09:42:10|3856.32|3856.32|3856.32|3856.32|3856.32|3856.32|3856.32|3856.32|0
1647423740000|2022-03-16 09:42:20|3856.42|3856.42|3856.32|3856.32|3856.42|3856.42|3856.32|3856.32|0
1647423760000|2022-03-16 09:42:40|3856.38|3856.38|3857.03|3857.03|3857.44|3857.44|3856.2|3856.2|0
1647423770000|2022-03-16 09:42:50|3856.95|3856.95|3856.91|3856.91|3857.45|3857.45|3856.91|3856.91|0
1647423780000|2022-03-16 09:43:00|3856.82|3856.82|3856.82|3856.82|3856.82|3856.82|3856.82|3856.82|0
1647423790000|2022-03-16 09:43:10|3857.28|3857.28|3856.97|3856.97|3857.28|3857.28|3856.97|3856.97|0
1647423800000|2022-03-16 09:43:20|3857.28|3857.28|3857.28|3857.28|3857.28|3857.28|3857.28|3857.28|0
1647423820000|2022-03-16 09:43:40|3857.37|3857.37|3857.4|3857.4|3857.46|3857.46|3857.28|3857.28|0
1647423830000|2022-03-16 09:43:50|3857.22|3857.22|3856.5|3856.5|3857.22|3857.22|3856.5|3856.5|0
1647423850000|2022-03-16 09:44:10|3855.57|3855.57|3856.19|3856.19|3856.19|3856.19|3855.57|3855.57|0
1647423860000|2022-03-16 09:44:20|3856.13|3856.13|3856.6|3856.6|3856.6|3856.6|3856.13|3856.13|0
1647423870000|2022-03-16 09:44:30|3856.29|3856.29|3856.29|3856.29|3856.29|3856.29|3856.29|3856.29|0
1647423890000|2022-03-16 09:44:50|3856.25|3856.25|3856.25|3856.25|3856.25|3856.25|3856.25|3856.25|0
1647423900000|2022-03-16 09:45:00|3856.36|3856.36|3857.2|3857.2|3857.2|3857.2|3856.36|3856.36|0
1647423910000|2022-03-16 09:45:10|3857.14|3857.14|3856.05|3856.05|3857.14|3857.14|3856.05|3856.05|0
1647423920000|2022-03-16 09:45:20|3856.21|3856.21|3856.21|3856.21|3856.21|3856.21|3856.21|3856.21|0
1647423930000|2022-03-16 09:45:30|3856.15|3856.15|3855.4|3855.4|3856.15|3856.15|3855.4|3855.4|0
1647423940000|2022-03-16 09:45:40|3855.5|3855.5|3855.57|3855.57|3855.57|3855.57|3855.5|3855.5|0
1647423950000|2022-03-16 09:45:50|3855.38|3855.38|3855.38|3855.38|3855.38|3855.38|3855.38|3855.38|0
1647423960000|2022-03-16 09:46:00|3855.29|3855.29|3854.7|3854.7|3855.29|3855.29|3854.7|3854.7|0
1647423970000|2022-03-16 09:46:10|3855.32|3855.32|3855.79|3855.79|3855.79|3855.79|3855.32|3855.32|0
1647423980000|2022-03-16 09:46:20|3855.7|3855.7|3855.83|3855.83|3855.83|3855.83|3855.52|3855.52|0
1647424000000|2022-03-16 09:46:40|3855.73|3855.73|3856.45|3856.45|3856.45|3856.45|3855.73|3855.73|0
1647424010000|2022-03-16 09:46:50|3856.27|3856.27|3856.27|3856.27|3856.27|3856.27|3856.27|3856.27|0
1647424020000|2022-03-16 09:47:00|3856.15|3856.15|3855.81|3855.81|3856.21|3856.21|3855.81|3855.81|0
1647424050000|2022-03-16 09:47:30|3855.76|3855.76|3855.76|3855.76|3855.76|3855.76|3855.76|3855.76|0
1647424060000|2022-03-16 09:47:40|3855.71|3855.71|3856.05|3856.05|3856.05|3856.05|3855.66|3855.66|0
1647424070000|2022-03-16 09:47:50|3854.93|3854.93|3854.72|3854.72|3855.03|3855.03|3854.6|3854.6|0
1647424080000|2022-03-16 09:48:00|3853.79|3853.79|3853.79|3853.79|3853.79|3853.79|3853.79|3853.79|0
1647424090000|2022-03-16 09:48:10|3854.72|3854.72|3855.03|3855.03|3855.03|3855.03|3854.72|3854.72|0
1647424140000|2022-03-16 09:49:00|3855.1|3855.1|3854.49|3854.49|3855.26|3855.26|3854.49|3854.49|0
1647424150000|2022-03-16 09:49:10|3854.02|3854.02|3855.11|3855.11|3855.11|3855.11|3853.87|3853.87|0
1647424160000|2022-03-16 09:49:20|3855.23|3855.23|3855.23|3855.23|3855.23|3855.23|3855.23|3855.23|0
1647424170000|2022-03-16 09:49:30|3855.38|3855.38|3855.38|3855.38|3855.38|3855.38|3855.38|3855.38|0
1647424180000|2022-03-16 09:49:40|3855.75|3855.75|3855.44|3855.44|3855.75|3855.75|3855.44|3855.44|0
1647424190000|2022-03-16 09:49:50|3855.63|3855.63|3855.39|3855.39|3855.63|3855.63|3855.3|3855.3|0
1647424200000|2022-03-16 09:50:00|3855.42|3855.42|3856.66|3856.66|3856.66|3856.66|3855.42|3855.42|0
1647424220000|2022-03-16 09:50:20|3856.85|3856.85|3856.85|3856.85|3856.85|3856.85|3856.85|3856.85|0
1647424230000|2022-03-16 09:50:30|3856.94|3856.94|3856.72|3856.72|3857.03|3857.03|3856.72|3856.72|0
1647424240000|2022-03-16 09:50:40|3856.84|3856.84|3856.96|3856.96|3856.96|3856.96|3856.84|3856.84|0
1647424250000|2022-03-16 09:50:50|3856.03|3856.03|3855.94|3855.94|3856.03|3856.03|3855.22|3855.22|0
1647424260000|2022-03-16 09:51:00|3855.84|3855.84|3856.06|3856.06|3856.06|3856.06|3855.75|3855.75|0
1647424290000|2022-03-16 09:51:30|3856.37|3856.37|3856.78|3856.78|3856.78|3856.78|3856.37|3856.37|0
1647424300000|2022-03-16 09:51:40|3856.87|3856.87|3856.97|3856.97|3856.97|3856.97|3856.87|3856.87|0
1647424310000|2022-03-16 09:51:50|3857.04|3857.04|3857.15|3857.15|3857.15|3857.15|3857.04|3857.04|0
1647424320000|2022-03-16 09:52:00|3857.09|3857.09|3857.09|3857.09|3857.09|3857.09|3857.09|3857.09|0
1647424330000|2022-03-16 09:52:10|3856.78|3856.78|3856.51|3856.51|3856.78|3856.78|3856.36|3856.36|0
1647424340000|2022-03-16 09:52:20|3856.67|3856.67|3856.67|3856.67|3856.67|3856.67|3856.67|3856.67|0
1647424350000|2022-03-16 09:52:30|3856.98|3856.98|3856.98|3856.98|3856.98|3856.98|3856.98|3856.98|0
1647424360000|2022-03-16 09:52:40|3857.1|3857.1|3857.78|3857.78|3857.78|3857.78|3857.1|3857.1|0
1647424370000|2022-03-16 09:52:50|3857.8|3857.8|3857.8|3857.8|3857.8|3857.8|3857.8|3857.8|0
1647424390000|2022-03-16 09:53:10|3857.75|3857.75|3857.75|3857.75|3857.75|3857.75|3857.75|3857.75|0
1647424400000|2022-03-16 09:53:20|3857.65|3857.65|3857.65|3857.65|3857.65|3857.65|3857.65|3857.65|0
1647424410000|2022-03-16 09:53:30|3857.81|3857.81|3858.07|3858.07|3858.11|3858.11|3857.76|3857.76|0
1647424430000|2022-03-16 09:53:50|3858.25|3858.25|3858.19|3858.19|3858.25|3858.25|3858.19|3858.19|0
1647424440000|2022-03-16 09:54:00|3858.13|3858.13|3858.13|3858.13|3858.13|3858.13|3858.13|3858.13|0
1647424450000|2022-03-16 09:54:10|3858.76|3858.76|3858.76|3858.76|3858.76|3858.76|3858.76|3858.76|0
1647424490000|2022-03-16 09:54:50|3859.38|3859.38|3859.38|3859.38|3859.38|3859.38|3859.38|3859.38|0
1647424500000|2022-03-16 09:55:00|3859.15|3859.15|3859.15|3859.15|3859.15|3859.15|3859.15|3859.15|0
1647424510000|2022-03-16 09:55:10|3858.84|3858.84|3858.23|3858.23|3858.84|3858.84|3858.23|3858.23|0
1647424520000|2022-03-16 09:55:20|3858.11|3858.11|3858.11|3858.11|3858.11|3858.11|3858.11|3858.11|0
1647424530000|2022-03-16 09:55:30|3858.14|3858.14|3858.2|3858.2|3858.2|3858.2|3858.14|3858.14|0
1647424540000|2022-03-16 09:55:40|3858.82|3858.82|3859.13|3859.13|3859.13|3859.13|3858.82|3858.82|0
1647424550000|2022-03-16 09:55:50|3859.28|3859.28|3859.28|3859.28|3859.44|3859.44|3859.28|3859.28|0
1647424560000|2022-03-16 09:56:00|3859.19|3859.19|3859.19|3859.19|3859.19|3859.19|3858.88|3858.88|0
1647424570000|2022-03-16 09:56:10|3858.88|3858.88|3858.88|3858.88|3858.88|3858.88|3858.88|3858.88|0
1647424580000|2022-03-16 09:56:20|3858.57|3858.57|3858.57|3858.57|3858.57|3858.57|3858.57|3858.57|0
1647424590000|2022-03-16 09:56:30|3858.66|3858.66|3858.76|3858.76|3858.76|3858.76|3858.66|3858.66|0
1647424600000|2022-03-16 09:56:40|3858.44|3858.44|3858.44|3858.44|3858.44|3858.44|3858.44|3858.44|0
1647424620000|2022-03-16 09:57:00|3858.13|3858.13|3858.13|3858.13|3858.13|3858.13|3858.13|3858.13|0
1647424630000|2022-03-16 09:57:10|3858.01|3858.01|3858.01|3858.01|3858.01|3858.01|3858.01|3858.01|0
1647424640000|2022-03-16 09:57:20|3858.2|3858.2|3858.2|3858.2|3858.2|3858.2|3858.2|3858.2|0
1647424660000|2022-03-16 09:57:40|3859.29|3859.29|3860.22|3860.22|3860.22|3860.22|3859.29|3859.29|0
1647424680000|2022-03-16 09:58:00|3860.26|3860.26|3860.44|3860.44|3860.44|3860.44|3860.25|3860.25|0
1647424690000|2022-03-16 09:58:10|3860.48|3860.48|3860.42|3860.42|3860.58|3860.58|3859.96|3859.96|0
1647424700000|2022-03-16 09:58:20|3860.38|3860.38|3861.62|3861.62|3861.62|3861.62|3860.38|3860.38|0
1647424710000|2022-03-16 09:58:30|3862.56|3862.56|3862.47|3862.47|3862.56|3862.56|3861.62|3861.62|0
1647424720000|2022-03-16 09:58:40|3862.49|3862.49|3862.18|3862.18|3862.65|3862.65|3862.18|3862.18|0
1647424730000|2022-03-16 09:58:50|3862.1|3862.1|3862.1|3862.1|3862.1|3862.1|3862.1|3862.1|0
1647424740000|2022-03-16 09:59:00|3862.08|3862.08|3862.05|3862.05|3862.1|3862.1|3861.74|3861.74|0
1647424770000|2022-03-16 09:59:30|3861.53|3861.53|3861.25|3861.25|3861.53|3861.53|3861.25|3861.25|0
1647424780000|2022-03-16 09:59:40|3861.1|3861.1|3860.33|3860.33|3861.1|3861.1|3860.33|3860.33|0
1647424790000|2022-03-16 09:59:50|3860.38|3860.38|3860.38|3860.38|3860.38|3860.38|3860.38|3860.38|0
1647424800000|2022-03-16 10:00:00|3860.53|3860.53|3860.53|3860.53|3860.53|3860.53|3860.53|3860.53|0
1647424810000|2022-03-16 10:00:10|3860.71|3860.71|3861.14|3861.14|3861.14|3861.14|3860.71|3860.71|0
1647424830000|2022-03-16 10:00:30|3860.83|3860.83|3859.9|3859.9|3860.83|3860.83|3859.9|3859.9|0
1647424850000|2022-03-16 10:00:50|3859.74|3859.74|3859.79|3859.79|3859.82|3859.82|3859.74|3859.74|0
1647424860000|2022-03-16 10:01:00|3859.48|3859.48|3859.17|3859.17|3859.48|3859.48|3859.17|3859.17|0
1647424880000|2022-03-16 10:01:20|3859.33|3859.33|3860.12|3860.12|3860.12|3860.12|3859.33|3859.33|0
1647424890000|2022-03-16 10:01:30|3860.74|3860.74|3860.74|3860.74|3860.74|3860.74|3860.74|3860.74|0
1647424900000|2022-03-16 10:01:40|3860.84|3860.84|3861.46|3861.46|3861.46|3861.46|3860.84|3860.84|0
1647424920000|2022-03-16 10:02:00|3861.92|3861.92|3862.7|3862.7|3862.7|3862.7|3861.92|3861.92|0
1647424930000|2022-03-16 10:02:10|3862.07|3862.07|3862.07|3862.07|3862.07|3862.07|3862.07|3862.07|0
1647424940000|2022-03-16 10:02:20|3862.15|3862.15|3862.77|3862.77|3862.77|3862.77|3862.15|3862.15|0
1647424950000|2022-03-16 10:02:30|3862.46|3862.46|3862.58|3862.58|3862.67|3862.67|3862.3|3862.3|0
1647424960000|2022-03-16 10:02:40|3862.82|3862.82|3862.82|3862.82|3862.82|3862.82|3862.82|3862.82|0
1647424970000|2022-03-16 10:02:50|3863.81|3863.81|3865.66|3865.66|3865.66|3865.66|3863.19|3863.19|0
1647424980000|2022-03-16 10:03:00|3865.72|3865.72|3865.72|3865.72|3865.72|3865.72|3865.72|3865.72|0
1647424990000|2022-03-16 10:03:10|3865.67|3865.67|3865.27|3865.27|3865.67|3865.67|3865.27|3865.27|0
1647425000000|2022-03-16 10:03:20|3865.58|3865.58|3865.67|3865.67|3865.98|3865.98|3864.43|3864.43|0
1647425010000|2022-03-16 10:03:30|3864.74|3864.74|3864.71|3864.71|3864.74|3864.74|3864.71|3864.71|0
1647425020000|2022-03-16 10:03:40|3864.09|3864.09|3864.09|3864.09|3864.09|3864.09|3864.09|3864.09|0
1647425030000|2022-03-16 10:03:50|3864.13|3864.13|3864.13|3864.13|3864.13|3864.13|3864.13|3864.13|0
1647425040000|2022-03-16 10:04:00|3863.95|3863.95|3863.33|3863.33|3863.95|3863.95|3863.33|3863.33|0
1647425050000|2022-03-16 10:04:10|3863.32|3863.32|3863.63|3863.63|3863.63|3863.63|3863.32|3863.32|0
1647425060000|2022-03-16 10:04:20|3863.47|3863.47|3862.64|3862.64|3863.47|3863.47|3862.64|3862.64|0
1647425070000|2022-03-16 10:04:30|3862.02|3862.02|3861.87|3861.87|3862.64|3862.64|3861.87|3861.87|0
1647425080000|2022-03-16 10:04:40|3862.18|3862.18|3862.49|3862.49|3862.49|3862.49|3862.18|3862.18|0
1647425100000|2022-03-16 10:05:00|3862.8|3862.8|3862.49|3862.49|3862.8|3862.8|3862.49|3862.49|0
1647425110000|2022-03-16 10:05:10|3862.8|3862.8|3862.8|3862.8|3862.8|3862.8|3862.8|3862.8|0
1647425120000|2022-03-16 10:05:20|3862.18|3862.18|3862.89|3862.89|3862.89|3862.89|3862.18|3862.18|0
1647425140000|2022-03-16 10:05:40|3862.27|3862.27|3862.58|3862.58|3862.58|3862.58|3862.27|3862.27|0
1647425160000|2022-03-16 10:06:00|3862.43|3862.43|3861.34|3861.34|3862.43|3862.43|3861.34|3861.34|0
1647425170000|2022-03-16 10:06:10|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|0
1647425180000|2022-03-16 10:06:20|3860.86|3860.86|3861.01|3861.01|3861.01|3861.01|3860.86|3860.86|0
1647425190000|2022-03-16 10:06:30|3860.86|3860.86|3860.19|3860.19|3860.9|3860.9|3860.19|3860.19|0
1647425200000|2022-03-16 10:06:40|3860.5|3860.5|3860.5|3860.5|3860.5|3860.5|3860.5|3860.5|0
1647425210000|2022-03-16 10:06:50|3860.66|3860.66|3860.66|3860.66|3860.66|3860.66|3860.66|3860.66|0
1647425220000|2022-03-16 10:07:00|3860.97|3860.97|3861.42|3861.42|3861.42|3861.42|3860.97|3860.97|0
1647425230000|2022-03-16 10:07:10|3861.51|3861.51|3861.2|3861.2|3861.51|3861.51|3861.2|3861.2|0
1647425240000|2022-03-16 10:07:20|3861.26|3861.26|3861.32|3861.32|3861.32|3861.32|3861.26|3861.26|0
1647425250000|2022-03-16 10:07:30|3861.56|3861.56|3861.56|3861.56|3861.56|3861.56|3861.56|3861.56|0
1647425270000|2022-03-16 10:07:50|3860.94|3860.94|3860.94|3860.94|3860.94|3860.94|3860.94|3860.94|0
1647425280000|2022-03-16 10:08:00|3860.82|3860.82|3860.35|3860.35|3860.82|3860.82|3860.35|3860.35|0
1647425290000|2022-03-16 10:08:10|3860.04|3860.04|3859.74|3859.74|3860.04|3860.04|3859.74|3859.74|0
1647425300000|2022-03-16 10:08:20|3860.05|3860.05|3860.48|3860.48|3860.48|3860.48|3860.05|3860.05|0
1647425310000|2022-03-16 10:08:30|3860.66|3860.66|3860.35|3860.35|3860.66|3860.66|3860.35|3860.35|0
1647425340000|2022-03-16 10:09:00|3860.5|3860.5|3861.13|3861.13|3861.44|3861.44|3860.2|3860.2|0
1647425350000|2022-03-16 10:09:10|3861.07|3861.07|3861.07|3861.07|3861.07|3861.07|3861.07|3861.07|0
1647425370000|2022-03-16 10:09:30|3861.69|3861.69|3862.31|3862.31|3862.31|3862.31|3861.69|3861.69|0
1647425380000|2022-03-16 10:09:40|3862.62|3862.62|3862.93|3862.93|3862.93|3862.93|3862.62|3862.62|0
1647425400000|2022-03-16 10:10:00|3862.78|3862.78|3868.99|3868.99|3868.99|3868.99|3862.78|3862.78|0
1647425410000|2022-03-16 10:10:10|3869.03|3869.03|3865.85|3865.85|3870.32|3870.32|3865.85|3865.85|0
1647425420000|2022-03-16 10:10:20|3865.54|3865.54|3868.01|3868.01|3868.08|3868.08|3865.54|3865.54|0
1647425430000|2022-03-16 10:10:30|3868.32|3868.32|3869.43|3869.43|3869.43|3869.43|3868.01|3868.01|0
1647425440000|2022-03-16 10:10:40|3869.27|3869.27|3868.45|3868.45|3869.27|3869.27|3868.35|3868.35|0
1647425450000|2022-03-16 10:10:50|3868.26|3868.26|3868.52|3868.52|3868.52|3868.52|3868.18|3868.18|0
1647425460000|2022-03-16 10:11:00|3869.45|3869.45|3869.95|3869.95|3869.95|3869.95|3868.83|3868.83|0
1647425470000|2022-03-16 10:11:10|3869.8|3869.8|3869.18|3869.18|3869.8|3869.8|3869.18|3869.18|0
1647425490000|2022-03-16 10:11:30|3868.99|3868.99|3867.75|3867.75|3868.99|3868.99|3867.13|3867.13|0
1647425500000|2022-03-16 10:11:40|3868.34|3868.34|3867.72|3867.72|3868.34|3868.34|3867.1|3867.1|0
1647425510000|2022-03-16 10:11:50|3868.34|3868.34|3868.59|3868.59|3868.59|3868.59|3867.41|3867.41|0
1647425520000|2022-03-16 10:12:00|3868.28|3868.28|3868.95|3868.95|3868.95|3868.95|3868.28|3868.28|0
1647425530000|2022-03-16 10:12:10|3869.26|3869.26|3869.3|3869.3|3869.73|3869.73|3869.26|3869.26|0
1647425540000|2022-03-16 10:12:20|3869.92|3869.92|3868.99|3868.99|3869.92|3869.92|3868.67|3868.67|0
1647425560000|2022-03-16 10:12:40|3869.14|3869.14|3870.38|3870.38|3870.38|3870.38|3869.14|3869.14|0
1647425570000|2022-03-16 10:12:50|3869.76|3869.76|3869.61|3869.61|3869.76|3869.76|3869.61|3869.61|0
1647425580000|2022-03-16 10:13:00|3869.3|3869.3|3869.56|3869.56|3869.56|3869.56|3869.14|3869.14|0
1647425590000|2022-03-16 10:13:10|3868.84|3868.84|3868.22|3868.22|3868.96|3868.96|3868.22|3868.22|0
1647425600000|2022-03-16 10:13:20|3867.91|3867.91|3868.53|3868.53|3868.53|3868.53|3867.91|3867.91|0
1647425610000|2022-03-16 10:13:30|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|0
1647425620000|2022-03-16 10:13:40|3869|3869|3868.44|3868.44|3869.21|3869.21|3868.44|3868.44|0
1647425630000|2022-03-16 10:13:50|3868.39|3868.39|3867.43|3867.43|3868.39|3868.39|3867.43|3867.43|0
1647425640000|2022-03-16 10:14:00|3867.39|3867.39|3866.96|3866.96|3867.39|3867.39|3866.96|3866.96|0
1647425650000|2022-03-16 10:14:10|3867.89|3867.89|3869.28|3869.28|3869.5|3869.5|3867.89|3867.89|0
1647425660000|2022-03-16 10:14:20|3868.97|3868.97|3868.97|3868.97|3868.97|3868.97|3868.97|3868.97|0
1647425670000|2022-03-16 10:14:30|3868.66|3868.66|3868.04|3868.04|3868.66|3868.66|3868.04|3868.04|0
1647425690000|2022-03-16 10:14:50|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|3867.21|3867.21|0
1647425700000|2022-03-16 10:15:00|3867.05|3867.05|3866.74|3866.74|3867.05|3867.05|3866.74|3866.74|0
1647425710000|2022-03-16 10:15:10|3867.36|3867.36|3869.63|3869.63|3869.78|3869.78|3867.36|3867.36|0
1647425720000|2022-03-16 10:15:20|3869.72|3869.72|3870.65|3870.65|3870.65|3870.65|3869.72|3869.72|0
1647425730000|2022-03-16 10:15:30|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|0
1647425740000|2022-03-16 10:15:40|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|0
1647425750000|2022-03-16 10:15:50|3869.93|3869.93|3869.93|3869.93|3869.93|3869.93|3869.93|3869.93|0
1647425760000|2022-03-16 10:16:00|3869.62|3869.62|3869.32|3869.32|3869.62|3869.62|3869.32|3869.32|0
1647425770000|2022-03-16 10:16:10|3868.69|3868.69|3868.69|3868.69|3868.69|3868.69|3868.69|3868.69|0
1647425790000|2022-03-16 10:16:30|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|0
1647425800000|2022-03-16 10:16:40|3868.45|3868.45|3868.71|3868.71|3868.71|3868.71|3868.22|3868.22|0
1647425810000|2022-03-16 10:16:50|3868.81|3868.81|3868.96|3868.96|3868.96|3868.96|3868.5|3868.5|0
1647425830000|2022-03-16 10:17:10|3868.65|3868.65|3867.38|3867.38|3868.65|3868.65|3867.38|3867.38|0
1647425850000|2022-03-16 10:17:30|3866.45|3866.45|3866.42|3866.42|3866.45|3866.45|3866.02|3866.02|0
1647425860000|2022-03-16 10:17:40|3866.51|3866.51|3866.67|3866.67|3866.82|3866.82|3866.51|3866.51|0
1647425870000|2022-03-16 10:17:50|3866.98|3866.98|3867.39|3867.39|3867.44|3867.44|3866.77|3866.77|0
1647425880000|2022-03-16 10:18:00|3867.08|3867.08|3866.46|3866.46|3867.08|3867.08|3865.99|3865.99|0
1647425890000|2022-03-16 10:18:10|3865.52|3865.52|3865.53|3865.53|3865.53|3865.53|3865.52|3865.52|0
1647425900000|2022-03-16 10:18:20|3866.78|3866.78|3865.53|3865.53|3867.09|3867.09|3865.53|3865.53|0
1647425910000|2022-03-16 10:18:30|3866.47|3866.47|3866.47|3866.47|3866.47|3866.47|3866.47|3866.47|0
1647425920000|2022-03-16 10:18:40|3866|3866|3866.71|3866.71|3866.86|3866.86|3866|3866|0
1647425930000|2022-03-16 10:18:50|3866.4|3866.4|3866.7|3866.7|3866.7|3866.7|3866.4|3866.4|0
1647425950000|2022-03-16 10:19:10|3866.61|3866.61|3866.98|3866.98|3866.98|3866.98|3866.61|3866.61|0
1647425960000|2022-03-16 10:19:20|3867.08|3867.08|3867.12|3867.12|3867.12|3867.12|3867.08|3867.08|0
1647425970000|2022-03-16 10:19:30|3867.02|3867.02|3867.32|3867.32|3867.38|3867.38|3867.02|3867.02|0
1647425980000|2022-03-16 10:19:40|3867.25|3867.25|3867.4|3867.4|3867.4|3867.4|3867.25|3867.25|0
1647425990000|2022-03-16 10:19:50|3868.34|3868.34|3868.26|3868.26|3868.34|3868.34|3868.26|3868.26|0
1647426030000|2022-03-16 10:20:30|3867.95|3867.95|3867.89|3867.89|3867.95|3867.95|3867.89|3867.89|0
1647426040000|2022-03-16 10:20:40|3868.52|3868.52|3868.29|3868.29|3869.66|3869.66|3868.29|3868.29|0
1647426050000|2022-03-16 10:20:50|3868.6|3868.6|3868.51|3868.51|3868.6|3868.6|3868.51|3868.51|0
1647426060000|2022-03-16 10:21:00|3868.82|3868.82|3868.99|3868.99|3868.99|3868.99|3868.82|3868.82|0
1647426070000|2022-03-16 10:21:10|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|0
1647426080000|2022-03-16 10:21:20|3869.25|3869.25|3869.09|3869.09|3869.25|3869.25|3869.09|3869.09|0
1647426100000|2022-03-16 10:21:40|3868.16|3868.16|3867.85|3867.85|3868.16|3868.16|3867.85|3867.85|0
1647426110000|2022-03-16 10:21:50|3868.16|3868.16|3868.69|3868.69|3868.69|3868.69|3868.08|3868.08|0
1647426120000|2022-03-16 10:22:00|3868.54|3868.54|3868.66|3868.66|3868.66|3868.66|3868.54|3868.54|0
1647426130000|2022-03-16 10:22:10|3868.03|3868.03|3867.57|3867.57|3868.03|3868.03|3867.57|3867.57|0
1647426140000|2022-03-16 10:22:20|3867.88|3867.88|3867.15|3867.15|3867.93|3867.93|3867.15|3867.15|0
1647426150000|2022-03-16 10:22:30|3867.31|3867.31|3866.87|3866.87|3867.31|3867.31|3866.87|3866.87|0
1647426160000|2022-03-16 10:22:40|3866.78|3866.78|3867.4|3867.4|3867.4|3867.4|3866.78|3866.78|0
1647426180000|2022-03-16 10:23:00|3867.56|3867.56|3867.72|3867.72|3868.18|3868.18|3867.56|3867.56|0
1647426190000|2022-03-16 10:23:10|3868.18|3868.18|3868.48|3868.48|3868.48|3868.48|3868.18|3868.18|0
1647426200000|2022-03-16 10:23:20|3867.86|3867.86|3868.05|3868.05|3868.17|3868.17|3867.86|3867.86|0
1647426210000|2022-03-16 10:23:30|3867.89|3867.89|3867.89|3867.89|3867.89|3867.89|3867.89|3867.89|0
1647426220000|2022-03-16 10:23:40|3867.71|3867.71|3867.71|3867.71|3867.71|3867.71|3867.71|3867.71|0
1647426230000|2022-03-16 10:23:50|3867.61|3867.61|3867.93|3867.93|3867.93|3867.93|3867.61|3867.61|0
1647426250000|2022-03-16 10:24:10|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|0
1647426260000|2022-03-16 10:24:20|3867.3|3867.3|3866.99|3866.99|3867.3|3867.3|3866.99|3866.99|0
1647426270000|2022-03-16 10:24:30|3867.3|3867.3|3866.84|3866.84|3867.49|3867.49|3866.84|3866.84|0
1647426280000|2022-03-16 10:24:40|3866.72|3866.72|3866.41|3866.41|3866.72|3866.72|3866.41|3866.41|0
1647426300000|2022-03-16 10:25:00|3866.26|3866.26|3866.26|3866.26|3866.26|3866.26|3866.26|3866.26|0
1647426310000|2022-03-16 10:25:10|3866.56|3866.56|3867.03|3867.03|3867.03|3867.03|3866.56|3866.56|0
1647426320000|2022-03-16 10:25:20|3866.72|3866.72|3866.56|3866.56|3866.87|3866.87|3866.56|3866.56|0
1647426330000|2022-03-16 10:25:30|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|0
1647426340000|2022-03-16 10:25:40|3866.41|3866.41|3865.63|3865.63|3866.41|3866.41|3865.63|3865.63|0
1647426350000|2022-03-16 10:25:50|3865.33|3865.33|3864.7|3864.7|3865.33|3865.33|3864.7|3864.7|0
1647426360000|2022-03-16 10:26:00|3864.66|3864.66|3864.37|3864.37|3864.68|3864.68|3864.37|3864.37|0
1647426370000|2022-03-16 10:26:10|3864.52|3864.52|3864.83|3864.83|3864.83|3864.83|3864.52|3864.52|0
1647426380000|2022-03-16 10:26:20|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|0
1647426390000|2022-03-16 10:26:30|3864.58|3864.58|3863.46|3863.46|3864.7|3864.7|3863.46|3863.46|0
1647426400000|2022-03-16 10:26:40|3863.15|3863.15|3863.56|3863.56|3863.56|3863.56|3862.47|3862.47|0
1647426410000|2022-03-16 10:26:50|3863.79|3863.79|3864.73|3864.73|3864.73|3864.73|3863.79|3863.79|0
1647426430000|2022-03-16 10:27:10|3864.82|3864.82|3865.45|3865.45|3865.45|3865.45|3864.82|3864.82|0
1647426440000|2022-03-16 10:27:20|3865.5|3865.5|3864.42|3864.42|3865.5|3865.5|3864.42|3864.42|0
1647426450000|2022-03-16 10:27:30|3865.04|3865.04|3865.04|3865.04|3865.04|3865.04|3865.04|3865.04|0
1647426460000|2022-03-16 10:27:40|3864.99|3864.99|3864.99|3864.99|3864.99|3864.99|3864.99|3864.99|0
1647426470000|2022-03-16 10:27:50|3865.3|3865.3|3864.99|3864.99|3865.3|3865.3|3864.99|3864.99|0
1647426490000|2022-03-16 10:28:10|3864.06|3864.06|3864.06|3864.06|3864.06|3864.06|3864.06|3864.06|0
1647426500000|2022-03-16 10:28:20|3864.37|3864.37|3864.37|3864.37|3864.37|3864.37|3864.37|3864.37|0
1647426510000|2022-03-16 10:28:30|3864.19|3864.19|3864.19|3864.19|3864.19|3864.19|3864.19|3864.19|0
1647426520000|2022-03-16 10:28:40|3864.09|3864.09|3864.89|3864.89|3864.93|3864.93|3863.54|3863.54|0
1647426530000|2022-03-16 10:28:50|3865.2|3865.2|3865.04|3865.04|3865.2|3865.2|3864.89|3864.89|0
1647426540000|2022-03-16 10:29:00|3865.2|3865.2|3865.2|3865.2|3865.2|3865.2|3865.2|3865.2|0
1647426550000|2022-03-16 10:29:10|3865.82|3865.82|3867.22|3867.22|3867.22|3867.22|3865.82|3865.82|0
1647426560000|2022-03-16 10:29:20|3867.37|3867.37|3866.9|3866.9|3867.52|3867.52|3866.9|3866.9|0
1647426570000|2022-03-16 10:29:30|3866.59|3866.59|3866.59|3866.59|3866.59|3866.59|3866.59|3866.59|0
1647426580000|2022-03-16 10:29:40|3866.54|3866.54|3866.54|3866.54|3866.54|3866.54|3866.54|3866.54|0
1647426590000|2022-03-16 10:29:50|3866.49|3866.49|3865.88|3865.88|3866.49|3866.49|3865.88|3865.88|0
1647426600000|2022-03-16 10:30:00|3865.97|3865.97|3866.4|3866.4|3866.4|3866.4|3865.97|3865.97|0
1647426610000|2022-03-16 10:30:10|3866.48|3866.48|3865.17|3865.17|3866.48|3866.48|3864.86|3864.86|0
1647426620000|2022-03-16 10:30:20|3865.8|3865.8|3866.16|3866.16|3866.21|3866.21|3865.8|3865.8|0
1647426640000|2022-03-16 10:30:40|3866.2|3866.2|3866.26|3866.26|3866.26|3866.26|3866.2|3866.2|0
1647426660000|2022-03-16 10:31:00|3866.32|3866.32|3863.84|3863.84|3866.32|3866.32|3863.84|3863.84|0
1647426670000|2022-03-16 10:31:10|3863.38|3863.38|3863.38|3863.38|3863.38|3863.38|3863.38|3863.38|0
1647426680000|2022-03-16 10:31:20|3863.07|3863.07|3862.76|3862.76|3863.07|3863.07|3862.76|3862.76|0
1647426690000|2022-03-16 10:31:30|3862.91|3862.91|3862.29|3862.29|3862.91|3862.91|3862.29|3862.29|0
1647426700000|2022-03-16 10:31:40|3862.28|3862.28|3862.28|3862.28|3862.28|3862.28|3862.28|3862.28|0
1647426720000|2022-03-16 10:32:00|3861.67|3861.67|3861.82|3861.82|3861.82|3861.82|3861.67|3861.67|0
1647426730000|2022-03-16 10:32:10|3859.33|3859.33|3859.33|3859.33|3859.33|3859.33|3859.33|3859.33|0
1647426740000|2022-03-16 10:32:20|3859.27|3859.27|3859.1|3859.1|3859.27|3859.27|3858.78|3858.78|0
1647426750000|2022-03-16 10:32:30|3859.41|3859.41|3859.41|3859.41|3859.41|3859.41|3859.41|3859.41|0
1647426760000|2022-03-16 10:32:40|3859.72|3859.72|3860.34|3860.34|3860.34|3860.34|3859.72|3859.72|0
1647426770000|2022-03-16 10:32:50|3860.39|3860.39|3860.5|3860.5|3860.5|3860.5|3860.39|3860.39|0
1647426780000|2022-03-16 10:33:00|3860.68|3860.68|3860.73|3860.73|3860.73|3860.73|3860.68|3860.68|0
1647426800000|2022-03-16 10:33:20|3860.42|3860.42|3859.49|3859.49|3860.42|3860.42|3859.49|3859.49|0
1647426810000|2022-03-16 10:33:30|3859.8|3859.8|3859.64|3859.64|3859.8|3859.8|3859.64|3859.64|0
1647426820000|2022-03-16 10:33:40|3859.33|3859.33|3859.33|3859.33|3859.33|3859.33|3859.33|3859.33|0
1647426830000|2022-03-16 10:33:50|3858.71|3858.71|3858.21|3858.21|3858.71|3858.71|3857.86|3857.86|0
1647426840000|2022-03-16 10:34:00|3858.12|3858.12|3858.27|3858.27|3858.58|3858.58|3858.12|3858.12|0
1647426850000|2022-03-16 10:34:10|3857.97|3857.97|3857.97|3857.97|3857.97|3857.97|3857.97|3857.97|0
1647426860000|2022-03-16 10:34:20|3857.34|3857.34|3857.34|3857.34|3857.34|3857.34|3857.34|3857.34|0
1647426870000|2022-03-16 10:34:30|3857.5|3857.5|3856.75|3856.75|3857.5|3857.5|3856.44|3856.44|0
1647426880000|2022-03-16 10:34:40|3856.91|3856.91|3856.68|3856.68|3856.91|3856.91|3856.68|3856.68|0
1647426890000|2022-03-16 10:34:50|3857.3|3857.3|3857.26|3857.26|3857.3|3857.3|3857.17|3857.17|0
1647426900000|2022-03-16 10:35:00|3858.5|3858.5|3858.35|3858.35|3858.66|3858.66|3858.35|3858.35|0
1647426910000|2022-03-16 10:35:10|3858.2|3858.2|3857.79|3857.79|3858.2|3858.2|3857.79|3857.79|0
1647426920000|2022-03-16 10:35:20|3857.48|3857.48|3857.79|3857.79|3857.79|3857.79|3857.48|3857.48|0
1647426930000|2022-03-16 10:35:30|3857.48|3857.48|3857.17|3857.17|3857.48|3857.48|3857.17|3857.17|0
1647426940000|2022-03-16 10:35:40|3856.86|3856.86|3856.86|3856.86|3856.86|3856.86|3856.86|3856.86|0
1647426950000|2022-03-16 10:35:50|3856.55|3856.55|3856.55|3856.55|3856.55|3856.55|3856.55|3856.55|0
1647426960000|2022-03-16 10:36:00|3854.57|3854.57|3854.85|3854.85|3854.88|3854.88|3854.57|3854.57|0
1647426970000|2022-03-16 10:36:10|3854.67|3854.67|3855.3|3855.3|3855.3|3855.3|3854.67|3854.67|0
1647426990000|2022-03-16 10:36:30|3855.24|3855.24|3855.93|3855.93|3855.93|3855.93|3855.24|3855.24|0
1647427000000|2022-03-16 10:36:40|3855.66|3855.66|3855.48|3855.48|3855.66|3855.66|3855.29|3855.29|0
1647427010000|2022-03-16 10:36:50|3854.85|3854.85|3854.85|3854.85|3854.85|3854.85|3854.85|3854.85|0
1647427020000|2022-03-16 10:37:00|3855.48|3855.48|3856.49|3856.49|3856.72|3856.72|3855.48|3855.48|0
1647427040000|2022-03-16 10:37:20|3856.58|3856.58|3856.3|3856.3|3856.7|3856.7|3856.3|3856.3|0
1647427050000|2022-03-16 10:37:30|3856.26|3856.26|3856.11|3856.11|3856.26|3856.26|3856.11|3856.11|0
1647427060000|2022-03-16 10:37:40|3855.95|3855.95|3855.37|3855.37|3855.95|3855.95|3855.37|3855.37|0
1647427070000|2022-03-16 10:37:50|3855.21|3855.21|3854.75|3854.75|3855.21|3855.21|3854.75|3854.75|0
1647427080000|2022-03-16 10:38:00|3853.82|3853.82|3853.83|3853.83|3854.08|3854.08|3852.35|3852.35|0
1647427090000|2022-03-16 10:38:10|3853.99|3853.99|3853.99|3853.99|3853.99|3853.99|3853.99|3853.99|0
1647427120000|2022-03-16 10:38:40|3854.01|3854.01|3853.9|3853.9|3854.21|3854.21|3853.9|3853.9|0
1647427130000|2022-03-16 10:38:50|3853.59|3853.59|3853.92|3853.92|3853.92|3853.92|3853.28|3853.28|0
1647427140000|2022-03-16 10:39:00|3853.95|3853.95|3853.99|3853.99|3853.99|3853.99|3853.95|3853.95|0
1647427160000|2022-03-16 10:39:20|3854.01|3854.01|3854.01|3854.01|3854.01|3854.01|3854.01|3854.01|0
1647427180000|2022-03-16 10:39:40|3853.91|3853.91|3853.91|3853.91|3853.91|3853.91|3853.91|3853.91|0
1647427190000|2022-03-16 10:39:50|3854.22|3854.22|3853.91|3853.91|3854.22|3854.22|3853.91|3853.91|0
1647427200000|2022-03-16 10:40:00|3853.61|3853.61|3855.62|3855.62|3855.62|3855.62|3853.61|3853.61|0
1647427210000|2022-03-16 10:40:10|3855.93|3855.93|3856.55|3856.55|3856.55|3856.55|3855.93|3855.93|0
1647427220000|2022-03-16 10:40:20|3856.74|3856.74|3856.44|3856.44|3856.87|3856.87|3856.44|3856.44|0
1647427230000|2022-03-16 10:40:30|3856.56|3856.56|3856.68|3856.68|3856.68|3856.68|3856.56|3856.56|0
1647427240000|2022-03-16 10:40:40|3856.74|3856.74|3855.89|3855.89|3856.74|3856.74|3855.89|3855.89|0
1647427250000|2022-03-16 10:40:50|3855.72|3855.72|3855.41|3855.41|3856.34|3856.34|3855.41|3855.41|0
1647427260000|2022-03-16 10:41:00|3855.1|3855.1|3854.95|3854.95|3855.1|3855.1|3854.95|3854.95|0
1647427270000|2022-03-16 10:41:10|3855.26|3855.26|3854.98|3854.98|3855.26|3855.26|3854.98|3854.98|0
1647427290000|2022-03-16 10:41:30|3855.13|3855.13|3855.13|3855.13|3855.13|3855.13|3855.13|3855.13|0
1647427300000|2022-03-16 10:41:40|3855.17|3855.17|3855.15|3855.15|3855.17|3855.17|3855.15|3855.15|0
1647427310000|2022-03-16 10:41:50|3854.85|3854.85|3854.38|3854.38|3854.85|3854.85|3854.07|3854.07|0
1647427320000|2022-03-16 10:42:00|3854.54|3854.54|3854.54|3854.54|3854.54|3854.54|3854.54|3854.54|0
1647427330000|2022-03-16 10:42:10|3853.92|3853.92|3854.23|3854.23|3854.23|3854.23|3853.92|3853.92|0
1647427340000|2022-03-16 10:42:20|3854.41|3854.41|3854.36|3854.36|3854.45|3854.45|3854.36|3854.36|0
1647427350000|2022-03-16 10:42:30|3854.98|3854.98|3854.36|3854.36|3854.98|3854.98|3854.05|3854.05|0
1647427360000|2022-03-16 10:42:40|3854.52|3854.52|3854.63|3854.63|3854.63|3854.63|3854.28|3854.28|0
1647427370000|2022-03-16 10:42:50|3855.55|3855.55|3856.82|3856.82|3857.41|3857.41|3855.55|3855.55|0
1647427380000|2022-03-16 10:43:00|3856.97|3856.97|3856.97|3856.97|3857.12|3857.12|3856.82|3856.82|0
1647427390000|2022-03-16 10:43:10|3857.34|3857.34|3857.44|3857.44|3857.44|3857.44|3857.34|3857.34|0
1647427400000|2022-03-16 10:43:20|3857.34|3857.34|3857.34|3857.34|3857.34|3857.34|3857.34|3857.34|0
1647427410000|2022-03-16 10:43:30|3857.49|3857.49|3857.33|3857.33|3857.49|3857.49|3857.33|3857.33|0
1647427420000|2022-03-16 10:43:40|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|0
1647427430000|2022-03-16 10:43:50|3858.46|3858.46|3858.92|3858.92|3858.92|3858.92|3858.46|3858.46|0
1647427440000|2022-03-16 10:44:00|3859.23|3859.23|3859.08|3859.08|3859.23|3859.23|3859.08|3859.08|0
1647427450000|2022-03-16 10:44:10|3858.8|3858.8|3858.14|3858.14|3858.8|3858.8|3858.14|3858.14|0
1647427460000|2022-03-16 10:44:20|3858.29|3858.29|3858.29|3858.29|3858.29|3858.29|3858.29|3858.29|0
1647427470000|2022-03-16 10:44:30|3858.14|3858.14|3858.14|3858.14|3858.14|3858.14|3858.14|3858.14|0
1647427480000|2022-03-16 10:44:40|3857.82|3857.82|3857.67|3857.67|3857.82|3857.82|3857.51|3857.51|0
1647427490000|2022-03-16 10:44:50|3858.29|3858.29|3858.29|3858.29|3858.29|3858.29|3858.29|3858.29|0
1647427500000|2022-03-16 10:45:00|3857.93|3857.93|3857.93|3857.93|3857.93|3857.93|3857.93|3857.93|0
1647427510000|2022-03-16 10:45:10|3858.24|3858.24|3857.98|3857.98|3858.24|3858.24|3857.98|3857.98|0
1647427520000|2022-03-16 10:45:20|3857.67|3857.67|3857.67|3857.67|3857.67|3857.67|3857.67|3857.67|0
1647427530000|2022-03-16 10:45:30|3857.62|3857.62|3857.62|3857.62|3857.62|3857.62|3857.62|3857.62|0
1647427560000|2022-03-16 10:46:00|3857.77|3857.77|3857.77|3857.77|3857.77|3857.77|3857.77|3857.77|0
1647427570000|2022-03-16 10:46:10|3858.08|3858.08|3857.77|3857.77|3858.08|3858.08|3857.77|3857.77|0
1647427580000|2022-03-16 10:46:20|3858.3|3858.3|3858.02|3858.02|3858.3|3858.3|3858.02|3858.02|0
1647427600000|2022-03-16 10:46:40|3858.32|3858.32|3859.72|3859.72|3859.72|3859.72|3858.17|3858.17|0
1647427610000|2022-03-16 10:46:50|3860.34|3860.34|3860.87|3860.87|3860.93|3860.93|3860.34|3860.34|0
1647427620000|2022-03-16 10:47:00|3861.49|3861.49|3862.11|3862.11|3862.11|3862.11|3861.49|3861.49|0
1647427630000|2022-03-16 10:47:10|3862.23|3862.23|3862.4|3862.4|3862.4|3862.4|3862.23|3862.23|0
1647427640000|2022-03-16 10:47:20|3861.47|3861.47|3861.35|3861.35|3861.47|3861.47|3861.35|3861.35|0
1647427650000|2022-03-16 10:47:30|3861.04|3861.04|3861.8|3861.8|3861.8|3861.8|3861.04|3861.04|0
1647427670000|2022-03-16 10:47:50|3861.7|3861.7|3861.7|3861.7|3861.7|3861.7|3861.7|3861.7|0
1647427680000|2022-03-16 10:48:00|3861.08|3861.08|3860.62|3860.62|3861.39|3861.39|3860.62|3860.62|0
1647427690000|2022-03-16 10:48:10|3860.47|3860.47|3860.07|3860.07|3860.47|3860.47|3860.07|3860.07|0
1647427710000|2022-03-16 10:48:30|3859.14|3859.14|3859|3859|3859.14|3859.14|3859|3859|0
1647427720000|2022-03-16 10:48:40|3858.96|3858.96|3858.96|3858.96|3858.96|3858.96|3858.96|3858.96|0
1647427740000|2022-03-16 10:49:00|3858.65|3858.65|3859.28|3859.28|3859.28|3859.28|3858.65|3858.65|0
1647427770000|2022-03-16 10:49:30|3859.12|3859.12|3857.26|3857.26|3859.12|3859.12|3857.26|3857.26|0
1647427780000|2022-03-16 10:49:40|3856.63|3856.63|3856.63|3856.63|3856.63|3856.63|3856.63|3856.63|0
1647427790000|2022-03-16 10:49:50|3856.48|3856.48|3857.92|3857.92|3857.92|3857.92|3856.48|3856.48|0
1647427810000|2022-03-16 10:50:10|3857.46|3857.46|3857.3|3857.3|3857.46|3857.46|3857.3|3857.3|0
1647427820000|2022-03-16 10:50:20|3857.48|3857.48|3857.77|3857.77|3857.77|3857.77|3857.48|3857.48|0
1647427830000|2022-03-16 10:50:30|3856.84|3856.84|3857.15|3857.15|3857.15|3857.15|3856.84|3856.84|0
1647427840000|2022-03-16 10:50:40|3857.46|3857.46|3857.46|3857.46|3857.46|3857.46|3857.46|3857.46|0
1647427850000|2022-03-16 10:50:50|3857.77|3857.77|3857.46|3857.46|3857.77|3857.77|3857.46|3857.46|0
1647427860000|2022-03-16 10:51:00|3857.42|3857.42|3857.42|3857.42|3857.42|3857.42|3857.42|3857.42|0
1647427870000|2022-03-16 10:51:10|3857.73|3857.73|3858.03|3858.03|3858.03|3858.03|3857.72|3857.72|0
1647427880000|2022-03-16 10:51:20|3858.65|3858.65|3859.39|3859.39|3859.52|3859.52|3858.65|3858.65|0
1647427890000|2022-03-16 10:51:30|3859.21|3859.21|3859.21|3859.21|3859.21|3859.21|3859.21|3859.21|0
1647427900000|2022-03-16 10:51:40|3859.3|3859.3|3859.3|3859.3|3859.61|3859.61|3859.3|3859.3|0
1647427910000|2022-03-16 10:51:50|3859.15|3859.15|3859.61|3859.61|3859.61|3859.61|3859.15|3859.15|0
1647427920000|2022-03-16 10:52:00|3859.79|3859.79|3859.76|3859.76|3859.79|3859.79|3859.76|3859.76|0
1647427930000|2022-03-16 10:52:10|3860.07|3860.07|3860.13|3860.13|3860.13|3860.13|3860.07|3860.07|0
1647427940000|2022-03-16 10:52:20|3860.23|3860.23|3860.56|3860.56|3860.56|3860.56|3860.13|3860.13|0
1647427950000|2022-03-16 10:52:30|3860.71|3860.71|3860.4|3860.4|3860.71|3860.71|3860.4|3860.4|0
1647427960000|2022-03-16 10:52:40|3860.09|3860.09|3860.15|3860.15|3860.15|3860.15|3859.69|3859.69|0
1647427970000|2022-03-16 10:52:50|3860.03|3860.03|3862.05|3862.05|3862.05|3862.05|3860.03|3860.03|0
1647427980000|2022-03-16 10:53:00|3862.01|3862.01|3861.17|3861.17|3862.01|3862.01|3861.07|3861.07|0
1647427990000|2022-03-16 10:53:10|3862.41|3862.41|3861.88|3861.88|3862.5|3862.5|3861.88|3861.88|0
1647428000000|2022-03-16 10:53:20|3861.41|3861.41|3861.17|3861.17|3861.41|3861.41|3861.11|3861.11|0
1647428020000|2022-03-16 10:53:40|3860.94|3860.94|3860.79|3860.79|3860.94|3860.94|3860.47|3860.47|0
1647428030000|2022-03-16 10:53:50|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|0
1647428040000|2022-03-16 10:54:00|3860.79|3860.79|3860.79|3860.79|3860.79|3860.79|3860.79|3860.79|0
1647428060000|2022-03-16 10:54:20|3859.85|3859.85|3860.11|3860.11|3860.11|3860.11|3859.39|3859.39|0
1647428070000|2022-03-16 10:54:30|3859.95|3859.95|3859.95|3859.95|3859.95|3859.95|3859.95|3859.95|0
1647428080000|2022-03-16 10:54:40|3859.33|3859.33|3859.33|3859.33|3859.33|3859.33|3859.33|3859.33|0
1647428090000|2022-03-16 10:54:50|3859.48|3859.48|3859.21|3859.21|3859.48|3859.48|3859.02|3859.02|0
1647428100000|2022-03-16 10:55:00|3859.39|3859.39|3859.08|3859.08|3859.39|3859.39|3859.08|3859.08|0
1647428110000|2022-03-16 10:55:10|3859.09|3859.09|3859.16|3859.16|3859.16|3859.16|3859.07|3859.07|0
1647428120000|2022-03-16 10:55:20|3859.07|3859.07|3859.78|3859.78|3859.78|3859.78|3859.07|3859.07|0
1647428130000|2022-03-16 10:55:30|3859.69|3859.69|3859.69|3859.69|3859.69|3859.69|3859.69|3859.69|0
1647428140000|2022-03-16 10:55:40|3859.38|3859.38|3857.61|3857.61|3859.47|3859.47|3857.61|3857.61|0
1647428150000|2022-03-16 10:55:50|3857.92|3857.92|3857.94|3857.94|3857.94|3857.94|3857.92|3857.92|0
1647428170000|2022-03-16 10:56:10|3857.85|3857.85|3858.32|3858.32|3858.32|3858.32|3857.85|3857.85|0
1647428180000|2022-03-16 10:56:20|3858.26|3858.26|3858.74|3858.74|3859.05|3859.05|3858.26|3858.26|0
1647428190000|2022-03-16 10:56:30|3858.83|3858.83|3858.83|3858.83|3858.83|3858.83|3858.83|3858.83|0
1647428200000|2022-03-16 10:56:40|3858.93|3858.93|3858.93|3858.93|3858.93|3858.93|3858.93|3858.93|0
1647428210000|2022-03-16 10:56:50|3858.56|3858.56|3858.74|3858.74|3858.74|3858.74|3858.56|3858.56|0
1647428240000|2022-03-16 10:57:20|3859.05|3859.05|3859.44|3859.44|3859.44|3859.44|3859.05|3859.05|0
1647428260000|2022-03-16 10:57:40|3859.36|3859.36|3859.36|3859.36|3859.36|3859.36|3859.36|3859.36|0
1647428270000|2022-03-16 10:57:50|3859.82|3859.82|3860.02|3860.02|3860.02|3860.02|3859.82|3859.82|0
1647428290000|2022-03-16 10:58:10|3859.99|3859.99|3860.07|3860.07|3860.07|3860.07|3859.97|3859.97|0
1647428300000|2022-03-16 10:58:20|3860.16|3860.16|3861.37|3861.37|3861.37|3861.37|3860.16|3860.16|0
1647428310000|2022-03-16 10:58:30|3861.52|3861.52|3861.52|3861.52|3861.52|3861.52|3861.52|3861.52|0
1647428330000|2022-03-16 10:58:50|3861.48|3861.48|3863|3863|3863|3863|3861.48|3861.48|0
1647428340000|2022-03-16 10:59:00|3863.05|3863.05|3863.2|3863.2|3863.2|3863.2|3863.05|3863.05|0
1647428350000|2022-03-16 10:59:10|3863.5|3863.5|3863.92|3863.92|3863.92|3863.92|3863.5|3863.5|0
1647428360000|2022-03-16 10:59:20|3864.55|3864.55|3864.55|3864.55|3864.55|3864.55|3864.55|3864.55|0
1647428370000|2022-03-16 10:59:30|3864.49|3864.49|3864.8|3864.8|3865.11|3865.11|3864.49|3864.49|0
1647428380000|2022-03-16 10:59:40|3864.74|3864.74|3865.69|3865.69|3865.69|3865.69|3864.74|3864.74|0
1647428390000|2022-03-16 10:59:50|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|3865.44|3865.44|0
1647428400000|2022-03-16 11:00:00|3866.68|3866.68|3866.68|3866.68|3866.68|3866.68|3866.68|3866.68|0
1647428410000|2022-03-16 11:00:10|3866.53|3866.53|3866.65|3866.65|3866.65|3866.65|3866.53|3866.53|0
1647428420000|2022-03-16 11:00:20|3866.74|3866.74|3867.05|3867.05|3868.26|3868.26|3866.74|3866.74|0
1647428430000|2022-03-16 11:00:30|3866.11|3866.11|3866.19|3866.19|3866.42|3866.42|3866.11|3866.11|0
1647428440000|2022-03-16 11:00:40|3866.14|3866.14|3866.14|3866.14|3866.14|3866.14|3866.14|3866.14|0
1647428450000|2022-03-16 11:00:50|3865.83|3865.83|3865.74|3865.74|3865.83|3865.83|3865.74|3865.74|0
1647428470000|2022-03-16 11:01:10|3866.05|3866.05|3866.51|3866.51|3866.67|3866.67|3866.05|3866.05|0
1647428480000|2022-03-16 11:01:20|3866.36|3866.36|3866.36|3866.36|3866.36|3866.36|3866.36|3866.36|0
1647428490000|2022-03-16 11:01:30|3866.4|3866.4|3866.3|3866.3|3866.4|3866.4|3866.3|3866.3|0
1647428500000|2022-03-16 11:01:40|3866.61|3866.61|3865.44|3865.44|3866.93|3866.93|3865.44|3865.44|0
1647428510000|2022-03-16 11:01:50|3864.88|3864.88|3865.5|3865.5|3865.5|3865.5|3864.88|3864.88|0
1647428520000|2022-03-16 11:02:00|3865.35|3865.35|3864.88|3864.88|3865.35|3865.35|3864.88|3864.88|0
1647428530000|2022-03-16 11:02:10|3863.64|3863.64|3864.26|3864.26|3864.26|3864.26|3863.64|3863.64|0
1647428540000|2022-03-16 11:02:20|3864.63|3864.63|3864.94|3864.94|3865.1|3865.1|3864.54|3864.54|0
1647428560000|2022-03-16 11:02:40|3865.12|3865.12|3865.3|3865.3|3865.3|3865.3|3865.12|3865.12|0
1647428570000|2022-03-16 11:02:50|3865.57|3865.57|3865.66|3865.66|3865.66|3865.66|3865.57|3865.57|0
1647428580000|2022-03-16 11:03:00|3865.35|3865.35|3865.51|3865.51|3865.51|3865.51|3865.35|3865.35|0
1647428590000|2022-03-16 11:03:10|3865.41|3865.41|3864.92|3864.92|3865.41|3865.41|3864.92|3864.92|0
1647428600000|2022-03-16 11:03:20|3865.54|3865.54|3865.73|3865.73|3865.85|3865.85|3865.54|3865.54|0
1647428610000|2022-03-16 11:03:30|3865.11|3865.11|3864.8|3864.8|3865.11|3865.11|3864.8|3864.8|0
1647428630000|2022-03-16 11:03:50|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|0
1647428640000|2022-03-16 11:04:00|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|0
1647428650000|2022-03-16 11:04:10|3864.46|3864.46|3864.27|3864.27|3864.46|3864.46|3864.27|3864.27|0
1647428660000|2022-03-16 11:04:20|3864.73|3864.73|3864.64|3864.64|3864.73|3864.73|3864.64|3864.64|0
1647428670000|2022-03-16 11:04:30|3864.79|3864.79|3864.79|3864.79|3864.79|3864.79|3864.79|3864.79|0
1647428680000|2022-03-16 11:04:40|3864.61|3864.61|3865.41|3865.41|3865.51|3865.51|3864.61|3864.61|0
1647428700000|2022-03-16 11:05:00|3865.1|3865.1|3864.95|3864.95|3865.1|3865.1|3864.95|3864.95|0
1647428710000|2022-03-16 11:05:10|3864.64|3864.64|3864.14|3864.14|3864.64|3864.64|3864.14|3864.14|0
1647428720000|2022-03-16 11:05:20|3864.08|3864.08|3864.44|3864.44|3864.44|3864.44|3864.08|3864.08|0
1647428730000|2022-03-16 11:05:30|3864.17|3864.17|3864.17|3864.17|3864.17|3864.17|3864.13|3864.13|0
1647428740000|2022-03-16 11:05:40|3864.32|3864.32|3864.48|3864.48|3864.48|3864.48|3864.17|3864.17|0
1647428760000|2022-03-16 11:06:00|3864.63|3864.63|3865.35|3865.35|3865.35|3865.35|3864.63|3864.63|0
1647428780000|2022-03-16 11:06:20|3864.73|3864.73|3864.88|3864.88|3864.88|3864.88|3864.73|3864.73|0
1647428800000|2022-03-16 11:06:40|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|0
1647428810000|2022-03-16 11:06:50|3864.7|3864.7|3864.1|3864.1|3864.7|3864.7|3864.1|3864.1|0
1647428840000|2022-03-16 11:07:20|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|0
1647428850000|2022-03-16 11:07:30|3864.3|3864.3|3864.14|3864.14|3864.3|3864.3|3864.14|3864.14|0
1647428860000|2022-03-16 11:07:40|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|0
1647428870000|2022-03-16 11:07:50|3863.52|3863.52|3864.78|3864.78|3864.78|3864.78|3863.52|3863.52|0
1647428880000|2022-03-16 11:08:00|3864.84|3864.84|3864.53|3864.53|3864.84|3864.84|3864.53|3864.53|0
1647428890000|2022-03-16 11:08:10|3864.25|3864.25|3864.44|3864.44|3864.44|3864.44|3864.25|3864.25|0
1647428920000|2022-03-16 11:08:40|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|0
1647428930000|2022-03-16 11:08:50|3864.44|3864.44|3865.71|3865.71|3865.71|3865.71|3864.44|3864.44|0
1647428940000|2022-03-16 11:09:00|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|0
1647428950000|2022-03-16 11:09:10|3865.44|3865.44|3865.57|3865.57|3865.57|3865.57|3865.26|3865.26|0
1647428960000|2022-03-16 11:09:20|3865.38|3865.38|3864.76|3864.76|3865.38|3865.38|3864.76|3864.76|0
1647428970000|2022-03-16 11:09:30|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|0
1647429000000|2022-03-16 11:10:00|3864.17|3864.17|3863.66|3863.66|3864.17|3864.17|3863.66|3863.66|0
1647429010000|2022-03-16 11:10:10|3863.71|3863.71|3862.77|3862.77|3863.71|3863.71|3862.77|3862.77|0
1647429030000|2022-03-16 11:10:30|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|0
1647429050000|2022-03-16 11:10:50|3862.52|3862.52|3862.8|3862.8|3862.8|3862.8|3862.49|3862.49|0
1647429070000|2022-03-16 11:11:10|3862.72|3862.72|3862.66|3862.66|3862.72|3862.72|3862.66|3862.66|0
1647429080000|2022-03-16 11:11:20|3862.72|3862.72|3863.34|3863.34|3863.34|3863.34|3862.72|3862.72|0
1647429100000|2022-03-16 11:11:40|3863.03|3863.03|3863.03|3863.03|3863.03|3863.03|3863.03|3863.03|0
1647429110000|2022-03-16 11:11:50|3863.34|3863.34|3863.18|3863.18|3863.34|3863.34|3863.18|3863.18|0
1647429130000|2022-03-16 11:12:10|3863|3863|3862.37|3862.37|3863|3863|3862.37|3862.37|0
1647429140000|2022-03-16 11:12:20|3862.43|3862.43|3862.49|3862.49|3862.49|3862.49|3862.43|3862.43|0
1647429150000|2022-03-16 11:12:30|3862.65|3862.65|3862.34|3862.34|3862.65|3862.65|3862.34|3862.34|0
1647429200000|2022-03-16 11:13:20|3862.5|3862.5|3863.43|3863.43|3863.43|3863.43|3862.5|3862.5|0
1647429220000|2022-03-16 11:13:40|3863.62|3863.62|3864.02|3864.02|3864.02|3864.02|3863.62|3863.62|0
1647429230000|2022-03-16 11:13:50|3864.11|3864.11|3863.94|3863.94|3864.2|3864.2|3863.89|3863.89|0
1647429240000|2022-03-16 11:14:00|3863.91|3863.91|3863.91|3863.91|3863.91|3863.91|3863.91|3863.91|0
1647429250000|2022-03-16 11:14:10|3863.29|3863.29|3863.25|3863.25|3863.29|3863.29|3863.14|3863.14|0
1647429260000|2022-03-16 11:14:20|3862.95|3862.95|3862.92|3862.92|3862.95|3862.95|3862.92|3862.92|0
1647429280000|2022-03-16 11:14:40|3862.98|3862.98|3863.63|3863.63|3863.63|3863.63|3862.98|3862.98|0
1647429330000|2022-03-16 11:15:30|3863.57|3863.57|3861.22|3861.22|3863.57|3863.57|3861.22|3861.22|0
1647429340000|2022-03-16 11:15:40|3861.07|3861.07|3860.76|3860.76|3861.07|3861.07|3860.76|3860.76|0
1647429350000|2022-03-16 11:15:50|3860.6|3860.6|3861.38|3861.38|3861.38|3861.38|3860.6|3860.6|0
1647429360000|2022-03-16 11:16:00|3861.53|3861.53|3861.35|3861.35|3861.53|3861.53|3861.35|3861.35|0
1647429380000|2022-03-16 11:16:20|3861.66|3861.66|3861.35|3861.35|3861.66|3861.66|3861.35|3861.35|0
1647429390000|2022-03-16 11:16:30|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|0
1647429410000|2022-03-16 11:16:50|3861.43|3861.43|3861.43|3861.43|3861.43|3861.43|3861.43|3861.43|0
1647429420000|2022-03-16 11:17:00|3861.74|3861.74|3861.43|3861.43|3861.74|3861.74|3861.43|3861.43|0
1647429430000|2022-03-16 11:17:10|3861.62|3861.62|3862.86|3862.86|3862.86|3862.86|3861.62|3861.62|0
1647429450000|2022-03-16 11:17:30|3863.17|3863.17|3864.61|3864.61|3864.61|3864.61|3863.17|3863.17|0
1647429460000|2022-03-16 11:17:40|3864.63|3864.63|3864.26|3864.26|3864.63|3864.63|3864.26|3864.26|0
1647429470000|2022-03-16 11:17:50|3864.2|3864.2|3864.38|3864.38|3864.38|3864.38|3864.2|3864.2|0
1647429480000|2022-03-16 11:18:00|3865|3865|3865|3865|3865|3865|3865|3865|0
1647429500000|2022-03-16 11:18:20|3864.84|3864.84|3863.96|3863.96|3864.84|3864.84|3863.96|3863.96|0
1647429520000|2022-03-16 11:18:40|3864.03|3864.03|3864.03|3864.03|3864.03|3864.03|3864.03|3864.03|0
1647429530000|2022-03-16 11:18:50|3863.41|3863.41|3863.72|3863.72|3863.72|3863.72|3863.41|3863.41|0
1647429550000|2022-03-16 11:19:10|3863.1|3863.1|3862.79|3862.79|3863.1|3863.1|3862.79|3862.79|0
1647429560000|2022-03-16 11:19:20|3863.1|3863.1|3863.37|3863.37|3863.37|3863.37|3863.1|3863.1|0
1647429580000|2022-03-16 11:19:40|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|0
1647429590000|2022-03-16 11:19:50|3864.14|3864.14|3864.14|3864.14|3864.29|3864.29|3864.14|3864.14|0
1647429600000|2022-03-16 11:20:00|3864.45|3864.45|3864.45|3864.45|3864.45|3864.45|3864.45|3864.45|0
1647429610000|2022-03-16 11:20:10|3864.14|3864.14|3863.52|3863.52|3864.14|3864.14|3863.52|3863.52|0
1647429640000|2022-03-16 11:20:40|3864.11|3864.11|3863.8|3863.8|3864.11|3864.11|3863.8|3863.8|0
1647429650000|2022-03-16 11:20:50|3863.49|3863.49|3863.49|3863.49|3863.49|3863.49|3863.49|3863.49|0
1647429660000|2022-03-16 11:21:00|3863.34|3863.34|3863.34|3863.34|3863.34|3863.34|3863.34|3863.34|0
1647429670000|2022-03-16 11:21:10|3863.58|3863.58|3863.63|3863.63|3863.63|3863.63|3863.58|3863.58|0
1647429680000|2022-03-16 11:21:20|3863.45|3863.45|3863.35|3863.35|3863.45|3863.45|3863.35|3863.35|0
1647429690000|2022-03-16 11:21:30|3863.45|3863.45|3862.95|3862.95|3863.45|3863.45|3862.95|3862.95|0
1647429700000|2022-03-16 11:21:40|3863.04|3863.04|3863.04|3863.04|3863.04|3863.04|3863.04|3863.04|0
1647429710000|2022-03-16 11:21:50|3863.76|3863.76|3863.76|3863.76|3863.76|3863.76|3863.76|3863.76|0
1647429720000|2022-03-16 11:22:00|3863.6|3863.6|3863.34|3863.34|3863.6|3863.6|3863.34|3863.34|0
1647429730000|2022-03-16 11:22:10|3863.25|3863.25|3863.06|3863.06|3863.25|3863.25|3863.06|3863.06|0
1647429740000|2022-03-16 11:22:20|3863.22|3863.22|3863.22|3863.22|3863.22|3863.22|3863.22|3863.22|0
1647429750000|2022-03-16 11:22:30|3863.31|3863.31|3864.3|3864.3|3864.3|3864.3|3863.12|3863.12|0
1647429770000|2022-03-16 11:22:50|3864.26|3864.26|3864.18|3864.18|3864.26|3864.26|3864.18|3864.18|0
1647429790000|2022-03-16 11:23:10|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|0
1647429830000|2022-03-16 11:23:50|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|0
1647429840000|2022-03-16 11:24:00|3863.5|3863.5|3862.91|3862.91|3863.5|3863.5|3862.91|3862.91|0
1647429860000|2022-03-16 11:24:20|3863.07|3863.07|3863.01|3863.01|3863.07|3863.07|3863.01|3863.01|0
1647429870000|2022-03-16 11:24:30|3862.07|3862.07|3861.76|3861.76|3862.07|3862.07|3861.76|3861.76|0
1647429880000|2022-03-16 11:24:40|3861.14|3861.14|3861.45|3861.45|3861.45|3861.45|3861.14|3861.14|0
1647429910000|2022-03-16 11:25:10|3861.61|3861.61|3861.76|3861.76|3861.92|3861.92|3861.61|3861.61|0
1647429920000|2022-03-16 11:25:20|3861.88|3861.88|3862|3862|3862|3862|3861.88|3861.88|0
1647429940000|2022-03-16 11:25:40|3862.93|3862.93|3863.02|3863.02|3863.02|3863.02|3862.93|3862.93|0
1647429960000|2022-03-16 11:26:00|3862.74|3862.74|3862.74|3862.74|3862.74|3862.74|3862.74|3862.74|0
1647429980000|2022-03-16 11:26:20|3862.63|3862.63|3862.63|3862.63|3862.63|3862.63|3862.63|3862.63|0
1647429990000|2022-03-16 11:26:30|3862.32|3862.32|3862.32|3862.32|3862.32|3862.32|3862.32|3862.32|0
1647430000000|2022-03-16 11:26:40|3862.5|3862.5|3862.81|3862.81|3862.81|3862.81|3862.5|3862.5|0
1647430010000|2022-03-16 11:26:50|3863.58|3863.58|3862.97|3862.97|3863.58|3863.58|3862.97|3862.97|0
1647430020000|2022-03-16 11:27:00|3863.9|3863.9|3864.3|3864.3|3864.3|3864.3|3863.9|3863.9|0
1647430030000|2022-03-16 11:27:10|3864.34|3864.34|3864.82|3864.82|3864.82|3864.82|3864.34|3864.34|0
1647430040000|2022-03-16 11:27:20|3864.77|3864.77|3864.65|3864.65|3864.96|3864.96|3864.65|3864.65|0
1647430060000|2022-03-16 11:27:40|3864.96|3864.96|3865.74|3865.74|3865.74|3865.74|3864.96|3864.96|0
1647430070000|2022-03-16 11:27:50|3865.42|3865.42|3865.42|3865.42|3865.42|3865.42|3865.42|3865.42|0
1647430080000|2022-03-16 11:28:00|3865.48|3865.48|3865.33|3865.33|3865.48|3865.48|3865.17|3865.17|0
1647430090000|2022-03-16 11:28:10|3865.79|3865.79|3865.79|3865.79|3865.79|3865.79|3865.79|3865.79|0
1647430110000|2022-03-16 11:28:30|3865.88|3865.88|3865.79|3865.79|3866.1|3866.1|3865.79|3865.79|0
1647430120000|2022-03-16 11:28:40|3865.17|3865.17|3865.17|3865.17|3865.17|3865.17|3865.17|3865.17|0
1647430130000|2022-03-16 11:28:50|3865.05|3865.05|3865.05|3865.05|3865.05|3865.05|3865|3865|0
1647430140000|2022-03-16 11:29:00|3864.74|3864.74|3865.42|3865.42|3865.42|3865.42|3864.74|3864.74|0
1647430150000|2022-03-16 11:29:10|3865.73|3865.73|3866.35|3866.35|3866.35|3866.35|3865.73|3865.73|0
1647430160000|2022-03-16 11:29:20|3866.17|3866.17|3867.1|3867.1|3867.1|3867.1|3866.17|3866.17|0
1647430170000|2022-03-16 11:29:30|3867.41|3867.41|3867.41|3867.41|3867.41|3867.41|3867.41|3867.41|0
1647430180000|2022-03-16 11:29:40|3867.45|3867.45|3867.45|3867.45|3867.45|3867.45|3867.45|3867.45|0
1647430200000|2022-03-16 11:30:00|3867.37|3867.37|3867.56|3867.56|3867.71|3867.71|3867.21|3867.21|0
1647430210000|2022-03-16 11:30:10|3867.58|3867.58|3867.53|3867.53|3867.58|3867.58|3867.49|3867.49|0
1647430220000|2022-03-16 11:30:20|3867.22|3867.22|3866.75|3866.75|3867.22|3867.22|3866.75|3866.75|0
1647430230000|2022-03-16 11:30:30|3865.88|3865.88|3865.64|3865.64|3865.88|3865.88|3865.48|3865.48|0
1647430240000|2022-03-16 11:30:40|3865.56|3865.56|3865.56|3865.56|3865.56|3865.56|3865.56|3865.56|0
1647430250000|2022-03-16 11:30:50|3865.65|3865.65|3866.14|3866.14|3866.14|3866.14|3865.65|3865.65|0
1647430260000|2022-03-16 11:31:00|3866.1|3866.1|3865.79|3865.79|3866.1|3866.1|3863.92|3863.92|0
1647430270000|2022-03-16 11:31:10|3865.33|3865.33|3865.33|3865.33|3865.33|3865.33|3865.33|3865.33|0
1647430280000|2022-03-16 11:31:20|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|0
1647430290000|2022-03-16 11:31:30|3864.71|3864.71|3864.71|3864.71|3865.02|3865.02|3864.71|3864.71|0
1647430300000|2022-03-16 11:31:40|3865.33|3865.33|3865.33|3865.33|3865.33|3865.33|3865.33|3865.33|0
1647430310000|2022-03-16 11:31:50|3865.17|3865.17|3865.17|3865.17|3865.17|3865.17|3865.17|3865.17|0
1647430330000|2022-03-16 11:32:10|3865.21|3865.21|3865.21|3865.21|3865.21|3865.21|3865.21|3865.21|0
1647430340000|2022-03-16 11:32:20|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|0
1647430350000|2022-03-16 11:32:30|3864.68|3864.68|3865.61|3865.61|3865.61|3865.61|3864.68|3864.68|0
1647430370000|2022-03-16 11:32:50|3865.3|3865.3|3865.3|3865.3|3865.3|3865.3|3865.3|3865.3|0
1647430400000|2022-03-16 11:33:20|3864.99|3864.99|3866.3|3866.3|3866.39|3866.39|3864.99|3864.99|0
1647430410000|2022-03-16 11:33:30|3866.92|3866.92|3867.23|3867.23|3867.23|3867.23|3866.92|3866.92|0
1647430420000|2022-03-16 11:33:40|3867.54|3867.54|3868.5|3868.5|3868.72|3868.72|3867.54|3867.54|0
1647430430000|2022-03-16 11:33:50|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|0
1647430440000|2022-03-16 11:34:00|3868.63|3868.63|3868.48|3868.48|3868.63|3868.63|3868.48|3868.48|0
1647430450000|2022-03-16 11:34:10|3868.42|3868.42|3868.42|3868.42|3868.42|3868.42|3868.42|3868.42|0
1647430460000|2022-03-16 11:34:20|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|0
1647430480000|2022-03-16 11:34:40|3868.71|3868.71|3868.19|3868.19|3868.71|3868.71|3868.19|3868.19|0
1647430490000|2022-03-16 11:34:50|3868.13|3868.13|3867.82|3867.82|3868.13|3868.13|3867.51|3867.51|0
1647430500000|2022-03-16 11:35:00|3867.98|3867.98|3868.5|3868.5|3868.5|3868.5|3867.98|3867.98|0
1647430510000|2022-03-16 11:35:10|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|0
1647430520000|2022-03-16 11:35:20|3868.35|3868.35|3868.04|3868.04|3868.35|3868.35|3868.04|3868.04|0
1647430530000|2022-03-16 11:35:30|3867.41|3867.41|3867.26|3867.26|3867.73|3867.73|3867.26|3867.26|0
1647430540000|2022-03-16 11:35:40|3867.57|3867.57|3867.53|3867.53|3867.57|3867.57|3867.53|3867.53|0
1647430550000|2022-03-16 11:35:50|3867.22|3867.22|3867.22|3867.22|3867.22|3867.22|3867.22|3867.22|0
1647430560000|2022-03-16 11:36:00|3867.26|3867.26|3866.35|3866.35|3867.27|3867.27|3866.35|3866.35|0
1647430570000|2022-03-16 11:36:10|3866.07|3866.07|3865.26|3865.26|3866.07|3866.07|3865.26|3865.26|0
1647430590000|2022-03-16 11:36:30|3864.8|3864.8|3864.8|3864.8|3864.8|3864.8|3864.8|3864.8|0
1647430600000|2022-03-16 11:36:40|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|0
1647430610000|2022-03-16 11:36:50|3865.11|3865.11|3865.11|3865.11|3865.11|3865.11|3865.11|3865.11|0
1647430620000|2022-03-16 11:37:00|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|0
1647430630000|2022-03-16 11:37:10|3864.86|3864.86|3864.68|3864.68|3864.86|3864.86|3864.68|3864.68|0
1647430650000|2022-03-16 11:37:30|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|0
1647430680000|2022-03-16 11:38:00|3863.97|3863.97|3863.03|3863.03|3863.97|3863.97|3863.03|3863.03|0
1647430690000|2022-03-16 11:38:10|3863.11|3863.11|3862.8|3862.8|3863.11|3863.11|3862.8|3862.8|0
1647430700000|2022-03-16 11:38:20|3862.18|3862.18|3861.98|3861.98|3862.23|3862.23|3861.98|3861.98|0
1647430710000|2022-03-16 11:38:30|3861.8|3861.8|3861.34|3861.34|3861.8|3861.8|3861.34|3861.34|0
1647430720000|2022-03-16 11:38:40|3861.36|3861.36|3861.36|3861.36|3861.36|3861.36|3861.36|3861.36|0
1647430740000|2022-03-16 11:39:00|3861.21|3861.21|3861.21|3861.21|3861.21|3861.21|3861.21|3861.21|0
1647430750000|2022-03-16 11:39:10|3861.05|3861.05|3861.05|3861.05|3861.05|3861.05|3861.05|3861.05|0
1647430760000|2022-03-16 11:39:20|3859.96|3859.96|3859.75|3859.75|3859.96|3859.96|3859.65|3859.65|0
1647430770000|2022-03-16 11:39:30|3859.6|3859.6|3860.21|3860.21|3860.21|3860.21|3859.6|3859.6|0
1647430780000|2022-03-16 11:39:40|3860.37|3860.37|3859.75|3859.75|3860.37|3860.37|3859.75|3859.75|0
1647430790000|2022-03-16 11:39:50|3860.37|3860.37|3860.37|3860.37|3860.37|3860.37|3860.37|3860.37|0
1647430800000|2022-03-16 11:40:00|3860.21|3860.21|3860.52|3860.52|3860.52|3860.52|3860.06|3860.06|0
1647430810000|2022-03-16 11:40:10|3859.59|3859.59|3859.5|3859.5|3859.59|3859.59|3859.5|3859.5|0
1647430830000|2022-03-16 11:40:30|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|0
1647430860000|2022-03-16 11:41:00|3858.98|3858.98|3858.98|3858.98|3858.98|3858.98|3858.98|3858.98|0
1647430870000|2022-03-16 11:41:10|3858.67|3858.67|3857.74|3857.74|3858.67|3858.67|3857.74|3857.74|0
1647430890000|2022-03-16 11:41:30|3857.44|3857.44|3858.04|3858.04|3858.04|3858.04|3857.42|3857.42|0
1647430900000|2022-03-16 11:41:40|3858.14|3858.14|3858.44|3858.44|3858.44|3858.44|3858.14|3858.14|0
1647430910000|2022-03-16 11:41:50|3858.6|3858.6|3858.6|3858.6|3858.6|3858.6|3858.6|3858.6|0
1647430920000|2022-03-16 11:42:00|3859.06|3859.06|3859.06|3859.06|3859.15|3859.15|3859.06|3859.06|0
1647430930000|2022-03-16 11:42:10|3859|3859|3859.06|3859.06|3859.06|3859.06|3859|3859|0
1647430940000|2022-03-16 11:42:20|3859.37|3859.37|3859.37|3859.37|3859.37|3859.37|3859.37|3859.37|0
1647430980000|2022-03-16 11:43:00|3858.91|3858.91|3858.81|3858.81|3858.91|3858.91|3858.75|3858.75|0
1647430990000|2022-03-16 11:43:10|3858.72|3858.72|3858.72|3858.72|3858.72|3858.72|3858.72|3858.72|0
1647431000000|2022-03-16 11:43:20|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|0
1647431010000|2022-03-16 11:43:30|3858.74|3858.74|3857.5|3857.5|3858.74|3858.74|3857.5|3857.5|0
1647431020000|2022-03-16 11:43:40|3858.12|3858.12|3858.12|3858.12|3858.12|3858.12|3858.12|3858.12|0
1647431030000|2022-03-16 11:43:50|3857.94|3857.94|3858.25|3858.25|3858.25|3858.25|3857.94|3857.94|0
1647431050000|2022-03-16 11:44:10|3857.94|3857.94|3858.05|3858.05|3858.05|3858.05|3857.94|3857.94|0
1647431070000|2022-03-16 11:44:30|3857.43|3857.43|3857.12|3857.12|3857.43|3857.43|3857.12|3857.12|0
1647431080000|2022-03-16 11:44:40|3857.15|3857.15|3856.06|3856.06|3857.15|3857.15|3856.06|3856.06|0
1647431090000|2022-03-16 11:44:50|3855.69|3855.69|3855.56|3855.56|3855.69|3855.69|3855.56|3855.56|0
1647431110000|2022-03-16 11:45:10|3855.41|3855.41|3855.87|3855.87|3855.87|3855.87|3855.41|3855.41|0
1647431120000|2022-03-16 11:45:20|3856.03|3856.03|3855.44|3855.44|3856.69|3856.69|3855.44|3855.44|0
1647431130000|2022-03-16 11:45:30|3856.07|3856.07|3855.91|3855.91|3856.69|3856.69|3855.29|3855.29|0
1647431140000|2022-03-16 11:45:40|3855.6|3855.6|3855.6|3855.6|3855.6|3855.6|3855.6|3855.6|0
1647431160000|2022-03-16 11:46:00|3855.91|3855.91|3855.9|3855.9|3855.91|3855.91|3855.9|3855.9|0
1647431170000|2022-03-16 11:46:10|3855.59|3855.59|3854.04|3854.04|3855.59|3855.59|3854.04|3854.04|0
1647431200000|2022-03-16 11:46:40|3853.98|3853.98|3853.98|3853.98|3853.98|3853.98|3853.98|3853.98|0
1647431220000|2022-03-16 11:47:00|3854.91|3854.91|3854.91|3854.91|3854.91|3854.91|3854.91|3854.91|0
1647431230000|2022-03-16 11:47:10|3855.22|3855.22|3854.63|3854.63|3855.22|3855.22|3854.63|3854.63|0
1647431280000|2022-03-16 11:48:00|3854.62|3854.62|3854.61|3854.61|3854.62|3854.62|3854.61|3854.61|0
1647431290000|2022-03-16 11:48:10|3854.93|3854.93|3854.93|3854.93|3854.93|3854.93|3854.93|3854.93|0
1647431300000|2022-03-16 11:48:20|3854.61|3854.61|3854.61|3854.61|3854.61|3854.61|3854.61|3854.61|0
1647431330000|2022-03-16 11:48:50|3854.93|3854.93|3854.93|3854.93|3854.93|3854.93|3854.93|3854.93|0
1647431340000|2022-03-16 11:49:00|3854.3|3854.3|3854.3|3854.3|3854.3|3854.3|3854.3|3854.3|0
1647431360000|2022-03-16 11:49:20|3853.69|3853.69|3853.69|3853.69|3853.69|3853.69|3853.69|3853.69|0
1647431370000|2022-03-16 11:49:30|3852.6|3852.6|3852.29|3852.29|3852.6|3852.6|3852.29|3852.29|0
1647431400000|2022-03-16 11:50:00|3852.38|3852.38|3853.12|3853.12|3853.12|3853.12|3852.38|3852.38|0
1647431410000|2022-03-16 11:50:10|3852.81|3852.81|3852.87|3852.87|3852.87|3852.87|3852.81|3852.81|0
1647431420000|2022-03-16 11:50:20|3852.91|3852.91|3852.97|3852.97|3852.97|3852.97|3852.91|3852.91|0
1647431430000|2022-03-16 11:50:30|3853.28|3853.28|3853.28|3853.28|3853.28|3853.28|3853.28|3853.28|0
1647431470000|2022-03-16 11:51:10|3853.75|3853.75|3853.91|3853.91|3854.06|3854.06|3853.75|3853.75|0
1647431480000|2022-03-16 11:51:20|3854|3854|3853.91|3853.91|3854|3854|3853.91|3853.91|0
1647431490000|2022-03-16 11:51:30|3853.28|3853.28|3853.6|3853.6|3853.6|3853.6|3852.97|3852.97|0
1647431500000|2022-03-16 11:51:40|3853.48|3853.48|3854.1|3854.1|3854.1|3854.1|3853.48|3853.48|0
1647431530000|2022-03-16 11:52:10|3854.25|3854.25|3854.56|3854.56|3854.56|3854.56|3854.25|3854.25|0
1647431540000|2022-03-16 11:52:20|3854.87|3854.87|3855.44|3855.44|3855.44|3855.44|3854.81|3854.81|0
1647431550000|2022-03-16 11:52:30|3855.53|3855.53|3854.7|3854.7|3855.53|3855.53|3854.7|3854.7|0
1647431560000|2022-03-16 11:52:40|3854.75|3854.75|3854.56|3854.56|3854.75|3854.75|3854.56|3854.56|0
1647431580000|2022-03-16 11:53:00|3854.25|3854.25|3854.25|3854.25|3854.25|3854.25|3854.25|3854.25|0
1647431610000|2022-03-16 11:53:30|3854.41|3854.41|3855.5|3855.5|3855.5|3855.5|3854.25|3854.25|0
1647431620000|2022-03-16 11:53:40|3855.65|3855.65|3855.71|3855.71|3855.71|3855.71|3855.65|3855.65|0
1647431640000|2022-03-16 11:54:00|3855.52|3855.52|3855.83|3855.83|3855.83|3855.83|3855.52|3855.52|0
1647431650000|2022-03-16 11:54:10|3855.52|3855.52|3854.9|3854.9|3855.52|3855.52|3854.9|3854.9|0
1647431670000|2022-03-16 11:54:30|3854.44|3854.44|3853.35|3853.35|3854.44|3854.44|3853.35|3853.35|0
1647431680000|2022-03-16 11:54:40|3853.05|3853.05|3853.05|3853.05|3853.05|3853.05|3853.05|3853.05|0
1647431690000|2022-03-16 11:54:50|3853.16|3853.16|3853.16|3853.16|3853.16|3853.16|3853.16|3853.16|0
1647431700000|2022-03-16 11:55:00|3853.07|3853.07|3853.53|3853.53|3853.53|3853.53|3853.07|3853.07|0
1647431710000|2022-03-16 11:55:10|3853.38|3853.38|3853.38|3853.38|3853.38|3853.38|3853.38|3853.38|0
1647431730000|2022-03-16 11:55:30|3853.07|3853.07|3853.07|3853.07|3853.07|3853.07|3853.07|3853.07|0
1647431740000|2022-03-16 11:55:40|3852.45|3852.45|3852.14|3852.14|3852.45|3852.45|3852.14|3852.14|0
1647431750000|2022-03-16 11:55:50|3851.82|3851.82|3852.57|3852.57|3852.57|3852.57|3851.82|3851.82|0
1647431760000|2022-03-16 11:56:00|3852.26|3852.26|3852|3852|3852.26|3852.26|3851.95|3851.95|0
1647431770000|2022-03-16 11:56:10|3851.72|3851.72|3850.92|3850.92|3851.72|3851.72|3850.92|3850.92|0
1647431790000|2022-03-16 11:56:30|3850.8|3850.8|3851.11|3851.11|3851.11|3851.11|3850.8|3850.8|0
1647431800000|2022-03-16 11:56:40|3851.42|3851.42|3851.73|3851.73|3851.73|3851.73|3851.42|3851.42|0
1647431820000|2022-03-16 11:57:00|3851.83|3851.83|3852.45|3852.45|3852.45|3852.45|3851.83|3851.83|0
1647431830000|2022-03-16 11:57:10|3852.6|3852.6|3851.98|3851.98|3852.6|3852.6|3851.98|3851.98|0
1647431840000|2022-03-16 11:57:20|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|0
1647431860000|2022-03-16 11:57:40|3851.65|3851.65|3851.65|3851.65|3851.65|3851.65|3851.65|3851.65|0
1647431880000|2022-03-16 11:58:00|3851.34|3851.34|3849.95|3849.95|3851.34|3851.34|3849.95|3849.95|0
1647431900000|2022-03-16 11:58:20|3850.57|3850.57|3850.57|3850.57|3850.57|3850.57|3850.57|3850.57|0
1647431910000|2022-03-16 11:58:30|3851.96|3851.96|3851.65|3851.65|3851.96|3851.96|3851.65|3851.65|0
1647431930000|2022-03-16 11:58:50|3852.11|3852.11|3852.74|3852.74|3852.74|3852.74|3852.11|3852.11|0
1647431940000|2022-03-16 11:59:00|3853.05|3853.05|3853.07|3853.07|3853.07|3853.07|3853.05|3853.05|0
1647431950000|2022-03-16 11:59:10|3853.38|3853.38|3853.53|3853.53|3853.53|3853.53|3853.38|3853.38|0
1647431960000|2022-03-16 11:59:20|3853.22|3853.22|3853.22|3853.22|3853.22|3853.22|3853.22|3853.22|0
1647431980000|2022-03-16 11:59:40|3853.18|3853.18|3852.41|3852.41|3853.18|3853.18|3852.41|3852.41|0
1647431990000|2022-03-16 11:59:50|3852.4|3852.4|3852.09|3852.09|3852.4|3852.4|3852.09|3852.09|0
1647432000000|2022-03-16 12:00:00|3852.4|3852.4|3852.71|3852.71|3852.71|3852.71|3852.4|3852.4|0
1647432010000|2022-03-16 12:00:10|3853.02|3853.02|3853.64|3853.64|3853.64|3853.64|3853.02|3853.02|0
1647432020000|2022-03-16 12:00:20|3853.33|3853.33|3853.33|3853.33|3853.95|3853.95|3853.02|3853.02|0
1647432030000|2022-03-16 12:00:30|3853.51|3853.51|3853.76|3853.76|3853.76|3853.76|3853.45|3853.45|0
1647432050000|2022-03-16 12:00:50|3853.6|3853.6|3853.6|3853.6|3853.6|3853.6|3853.6|3853.6|0
1647432060000|2022-03-16 12:01:00|3853.88|3853.88|3853.7|3853.7|3853.88|3853.88|3853.7|3853.7|0
1647432070000|2022-03-16 12:01:10|3853.54|3853.54|3853.66|3853.66|3853.85|3853.85|3853.54|3853.54|0
1647432090000|2022-03-16 12:01:30|3853.36|3853.36|3853.14|3853.14|3853.36|3853.36|3852.73|3852.73|0
1647432100000|2022-03-16 12:01:40|3853.76|3853.76|3853.76|3853.76|3853.76|3853.76|3853.76|3853.76|0
1647432110000|2022-03-16 12:01:50|3853.88|3853.88|3853.88|3853.88|3853.88|3853.88|3853.88|3853.88|0
1647432120000|2022-03-16 12:02:00|3853.82|3853.82|3854.65|3854.65|3854.96|3854.96|3853.82|3853.82|0
1647432130000|2022-03-16 12:02:10|3854.82|3854.82|3854.91|3854.91|3854.91|3854.91|3854.82|3854.82|0
1647432140000|2022-03-16 12:02:20|3854.94|3854.94|3854.78|3854.78|3854.94|3854.94|3854.78|3854.78|0
1647432170000|2022-03-16 12:02:50|3854.72|3854.72|3854.72|3854.72|3854.72|3854.72|3854.72|3854.72|0
1647432180000|2022-03-16 12:03:00|3854.41|3854.41|3853.8|3853.8|3854.41|3854.41|3853.8|3853.8|0
1647432190000|2022-03-16 12:03:10|3852.86|3852.86|3853.64|3853.64|3854|3854|3852.86|3852.86|0
1647432200000|2022-03-16 12:03:20|3853.58|3853.58|3853.67|3853.67|3853.77|3853.77|3853.58|3853.58|0
1647432220000|2022-03-16 12:03:40|3853.73|3853.73|3853.73|3853.73|3853.73|3853.73|3853.73|3853.73|0
1647432230000|2022-03-16 12:03:50|3853.62|3853.62|3853.62|3853.62|3853.62|3853.62|3853.62|3853.62|0
1647432240000|2022-03-16 12:04:00|3853.3|3853.3|3853.55|3853.55|3853.55|3853.55|3853.3|3853.3|0
1647432250000|2022-03-16 12:04:10|3852.31|3852.31|3852.31|3852.31|3852.31|3852.31|3852.31|3852.31|0
1647432270000|2022-03-16 12:04:30|3852|3852|3852|3852|3852|3852|3852|3852|0
1647432280000|2022-03-16 12:04:40|3851.91|3851.91|3851.91|3851.91|3851.91|3851.91|3851.91|3851.91|0
1647432300000|2022-03-16 12:05:00|3851.99|3851.99|3851.99|3851.99|3851.99|3851.99|3851.99|3851.99|0
1647432320000|2022-03-16 12:05:20|3851.68|3851.68|3852.14|3852.14|3852.14|3852.14|3851.68|3851.68|0
1647432330000|2022-03-16 12:05:30|3852.12|3852.12|3852.14|3852.14|3852.14|3852.14|3852.12|3852.12|0
1647432340000|2022-03-16 12:05:40|3851.96|3851.96|3851.87|3851.87|3851.96|3851.96|3851.87|3851.87|0
1647432370000|2022-03-16 12:06:10|3852.18|3852.18|3852.93|3852.93|3853.33|3853.33|3852.18|3852.18|0
1647432380000|2022-03-16 12:06:20|3852.91|3852.91|3853.22|3853.22|3853.22|3853.22|3852.91|3852.91|0
1647432390000|2022-03-16 12:06:30|3852.2|3852.2|3852.2|3852.2|3852.2|3852.2|3852.2|3852.2|0
1647432400000|2022-03-16 12:06:40|3852.51|3852.51|3852.51|3852.51|3852.51|3852.51|3852.51|3852.51|0
1647432410000|2022-03-16 12:06:50|3852.79|3852.79|3852.88|3852.88|3852.88|3852.88|3852.79|3852.79|0
1647432420000|2022-03-16 12:07:00|3852.92|3852.92|3853.07|3853.07|3853.84|3853.84|3852.92|3852.92|0
1647432430000|2022-03-16 12:07:10|3853.38|3853.38|3853.38|3853.38|3853.38|3853.38|3853.38|3853.38|0
1647432440000|2022-03-16 12:07:20|3853.36|3853.36|3853.39|3853.39|3853.39|3853.39|3853.24|3853.24|0
1647432450000|2022-03-16 12:07:30|3853.48|3853.48|3853.39|3853.39|3853.48|3853.48|3853.39|3853.39|0
1647432460000|2022-03-16 12:07:40|3853.45|3853.45|3853.98|3853.98|3853.98|3853.98|3853.36|3853.36|0
1647432480000|2022-03-16 12:08:00|3854.17|3854.17|3854.88|3854.88|3854.88|3854.88|3854.17|3854.17|0
1647432510000|2022-03-16 12:08:30|3854.73|3854.73|3854.73|3854.73|3854.73|3854.73|3854.73|3854.73|0
1647432540000|2022-03-16 12:09:00|3854.84|3854.84|3855.02|3855.02|3855.02|3855.02|3854.84|3854.84|0
1647432550000|2022-03-16 12:09:10|3854.71|3854.71|3855.02|3855.02|3855.02|3855.02|3854.71|3854.71|0
1647432570000|2022-03-16 12:09:30|3855.18|3855.18|3855.33|3855.33|3855.33|3855.33|3855.18|3855.18|0
1647432580000|2022-03-16 12:09:40|3855.24|3855.24|3854.53|3854.53|3855.24|3855.24|3854.53|3854.53|0
1647432590000|2022-03-16 12:09:50|3854.37|3854.37|3853.76|3853.76|3854.37|3854.37|3853.76|3853.76|0
1647432600000|2022-03-16 12:10:00|3853.7|3853.7|3853.85|3853.85|3853.85|3853.85|3853.7|3853.7|0
1647432610000|2022-03-16 12:10:10|3854.01|3854.01|3854.01|3854.01|3854.01|3854.01|3854.01|3854.01|0
1647432630000|2022-03-16 12:10:30|3854.32|3854.32|3854.72|3854.72|3854.94|3854.94|3854.32|3854.32|0
1647432650000|2022-03-16 12:10:50|3853.79|3853.79|3853.79|3853.79|3853.79|3853.79|3853.79|3853.79|0
1647432660000|2022-03-16 12:11:00|3853.63|3853.63|3853.63|3853.63|3853.63|3853.63|3853.63|3853.63|0
1647432670000|2022-03-16 12:11:10|3853.48|3853.48|3852.86|3852.86|3853.48|3853.48|3852.86|3852.86|0
1647432680000|2022-03-16 12:11:20|3853.47|3853.47|3853.17|3853.17|3853.47|3853.47|3853.17|3853.17|0
1647432690000|2022-03-16 12:11:30|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|0
1647432710000|2022-03-16 12:11:50|3853.17|3853.17|3854.77|3854.77|3854.81|3854.81|3853.17|3853.17|0
1647432720000|2022-03-16 12:12:00|3855.08|3855.08|3855.26|3855.26|3855.26|3855.26|3855.04|3855.04|0
1647432730000|2022-03-16 12:12:10|3855.14|3855.14|3855.14|3855.14|3855.14|3855.14|3855.14|3855.14|0
1647432740000|2022-03-16 12:12:20|3854.68|3854.68|3854.06|3854.06|3854.68|3854.68|3854.06|3854.06|0
1647432750000|2022-03-16 12:12:30|3853.96|3853.96|3853.96|3853.96|3853.96|3853.96|3853.96|3853.96|0
1647432780000|2022-03-16 12:13:00|3854|3854|3854.06|3854.06|3854.13|3854.13|3854|3854|0
1647432790000|2022-03-16 12:13:10|3853.75|3853.75|3854.4|3854.4|3854.4|3854.4|3853.75|3853.75|0
1647432800000|2022-03-16 12:13:20|3854.09|3854.09|3854.18|3854.18|3854.18|3854.18|3854.09|3854.09|0
1647432820000|2022-03-16 12:13:40|3854.01|3854.01|3854.01|3854.01|3854.01|3854.01|3854.01|3854.01|0
1647432830000|2022-03-16 12:13:50|3854.2|3854.2|3853.58|3853.58|3854.2|3854.2|3853.58|3853.58|0
1647432840000|2022-03-16 12:14:00|3853.89|3853.89|3854.2|3854.2|3854.51|3854.51|3853.89|3853.89|0
1647432850000|2022-03-16 12:14:10|3853.89|3853.89|3853.7|3853.7|3854.01|3854.01|3853.7|3853.7|0
1647432870000|2022-03-16 12:14:30|3853.61|3853.61|3853.61|3853.61|3853.61|3853.61|3853.61|3853.61|0
1647432880000|2022-03-16 12:14:40|3853.45|3853.45|3853.39|3853.39|3853.45|3853.45|3853.3|3853.3|0
1647432890000|2022-03-16 12:14:50|3853.2|3853.2|3853.2|3853.2|3853.2|3853.2|3853.2|3853.2|0
1647432900000|2022-03-16 12:15:00|3852.58|3852.58|3852.89|3852.89|3852.89|3852.89|3852.58|3852.58|0
1647432920000|2022-03-16 12:15:20|3853.05|3853.05|3852.43|3852.43|3853.05|3853.05|3852.43|3852.43|0
1647432930000|2022-03-16 12:15:30|3852.33|3852.33|3853.05|3853.05|3853.05|3853.05|3852.33|3852.33|0
1647432960000|2022-03-16 12:16:00|3853.36|3853.36|3853.53|3853.53|3853.53|3853.53|3853.05|3853.05|0
1647432970000|2022-03-16 12:16:10|3853.84|3853.84|3853.38|3853.38|3853.84|3853.84|3853.22|3853.22|0
1647432980000|2022-03-16 12:16:20|3853.53|3853.53|3854.08|3854.08|3854.15|3854.15|3853.53|3853.53|0
1647432990000|2022-03-16 12:16:30|3854.12|3854.12|3854.7|3854.7|3854.7|3854.7|3854.08|3854.08|0
1647433000000|2022-03-16 12:16:40|3854.75|3854.75|3854.7|3854.7|3854.75|3854.75|3854.7|3854.7|0
1647433010000|2022-03-16 12:16:50|3855.01|3855.01|3855.01|3855.01|3855.01|3855.01|3855.01|3855.01|0
1647433020000|2022-03-16 12:17:00|3855.07|3855.07|3855.18|3855.18|3855.18|3855.18|3855.07|3855.07|0
1647433040000|2022-03-16 12:17:20|3855.13|3855.13|3853.77|3853.77|3855.13|3855.13|3853.77|3853.77|0
1647433050000|2022-03-16 12:17:30|3853.83|3853.83|3853.86|3853.86|3853.86|3853.86|3853.83|3853.83|0
1647433060000|2022-03-16 12:17:40|3853.9|3853.9|3853.86|3853.86|3853.9|3853.9|3853.86|3853.86|0
1647433070000|2022-03-16 12:17:50|3853.67|3853.67|3853.67|3853.67|3853.67|3853.67|3853.67|3853.67|0
1647433080000|2022-03-16 12:18:00|3853.52|3853.52|3852.89|3852.89|3853.52|3853.52|3852.89|3852.89|0
1647433090000|2022-03-16 12:18:10|3852.85|3852.85|3852.85|3852.85|3852.85|3852.85|3852.85|3852.85|0
1647433100000|2022-03-16 12:18:20|3852.67|3852.67|3852.16|3852.16|3852.67|3852.67|3852.16|3852.16|0
1647433110000|2022-03-16 12:18:30|3852.78|3852.78|3854.49|3854.49|3854.49|3854.49|3852.78|3852.78|0
1647433120000|2022-03-16 12:18:40|3854.8|3854.8|3853.16|3853.16|3855.11|3855.11|3853.16|3853.16|0
1647433130000|2022-03-16 12:18:50|3852.69|3852.69|3852.85|3852.85|3852.85|3852.85|3852.69|3852.69|0
1647433140000|2022-03-16 12:19:00|3852.81|3852.81|3852.96|3852.96|3852.96|3852.96|3852.81|3852.81|0
1647433150000|2022-03-16 12:19:10|3852.34|3852.34|3852.01|3852.01|3852.34|3852.34|3852.01|3852.01|0
1647433160000|2022-03-16 12:19:20|3851.89|3851.89|3851.8|3851.8|3851.89|3851.89|3851.8|3851.8|0
1647433170000|2022-03-16 12:19:30|3851.62|3851.62|3851.62|3851.62|3851.62|3851.62|3851.62|3851.62|0
1647433190000|2022-03-16 12:19:50|3851.54|3851.54|3852.16|3852.16|3852.16|3852.16|3851.54|3851.54|0
1647433200000|2022-03-16 12:20:00|3852.08|3852.08|3852.54|3852.54|3852.54|3852.54|3852.08|3852.08|0
1647433210000|2022-03-16 12:20:10|3852.85|3852.85|3852.94|3852.94|3852.94|3852.94|3852.85|3852.85|0
1647433220000|2022-03-16 12:20:20|3852.63|3852.63|3853.39|3853.39|3853.39|3853.39|3852.59|3852.59|0
1647433230000|2022-03-16 12:20:30|3853.35|3853.35|3853.39|3853.39|3853.39|3853.39|3853.35|3853.35|0
1647433240000|2022-03-16 12:20:40|3853.08|3853.08|3853.18|3853.18|3853.36|3853.36|3853.08|3853.08|0
1647433250000|2022-03-16 12:20:50|3853.27|3853.27|3853.58|3853.58|3853.58|3853.58|3853.21|3853.21|0
1647433260000|2022-03-16 12:21:00|3853.67|3853.67|3853.59|3853.59|3853.67|3853.67|3853.59|3853.59|0
1647433270000|2022-03-16 12:21:10|3853.67|3853.67|3853.94|3853.94|3853.94|3853.94|3853.63|3853.63|0
1647433280000|2022-03-16 12:21:20|3854.4|3854.4|3853.94|3853.94|3854.4|3854.4|3853.94|3853.94|0
1647433290000|2022-03-16 12:21:30|3853.78|3853.78|3853.78|3853.78|3853.78|3853.78|3853.78|3853.78|0
1647433300000|2022-03-16 12:21:40|3853.47|3853.47|3852.91|3852.91|3853.53|3853.53|3852.91|3852.91|0
1647433310000|2022-03-16 12:21:50|3853.84|3853.84|3853.84|3853.84|3853.84|3853.84|3853.53|3853.53|0
1647433320000|2022-03-16 12:22:00|3854|3854|3853.58|3853.58|3854|3854|3853.58|3853.58|0
1647433330000|2022-03-16 12:22:10|3853.61|3853.61|3853.63|3853.63|3853.63|3853.63|3853.61|3853.61|0
1647433340000|2022-03-16 12:22:20|3853.67|3853.67|3853.67|3853.67|3853.67|3853.67|3853.67|3853.67|0
1647433350000|2022-03-16 12:22:30|3854.29|3854.29|3855.22|3855.22|3855.22|3855.22|3854.29|3854.29|0
1647433410000|2022-03-16 12:23:30|3855.41|3855.41|3854.91|3854.91|3855.41|3855.41|3854.91|3854.91|0
1647433420000|2022-03-16 12:23:40|3854.73|3854.73|3855.41|3855.41|3855.41|3855.41|3854.63|3854.63|0
1647433430000|2022-03-16 12:23:50|3855.47|3855.47|3855.47|3855.47|3855.47|3855.47|3855.47|3855.47|0
1647433440000|2022-03-16 12:24:00|3855.35|3855.35|3856.01|3856.01|3856.01|3856.01|3855.35|3855.35|0
1647433450000|2022-03-16 12:24:10|3855.7|3855.7|3856.01|3856.01|3856.01|3856.01|3855.7|3855.7|0
1647433460000|2022-03-16 12:24:20|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|0
1647433480000|2022-03-16 12:24:40|3856.32|3856.32|3856.32|3856.32|3856.32|3856.32|3856.32|3856.32|0
1647433490000|2022-03-16 12:24:50|3856.63|3856.63|3855.39|3855.39|3856.63|3856.63|3855.39|3855.39|0
1647433520000|2022-03-16 12:25:20|3855.67|3855.67|3855.67|3855.67|3855.67|3855.67|3855.67|3855.67|0
1647433540000|2022-03-16 12:25:40|3855.05|3855.05|3855.05|3855.05|3855.05|3855.05|3855.05|3855.05|0
1647433550000|2022-03-16 12:25:50|3854.89|3854.89|3854.74|3854.74|3854.89|3854.89|3854.74|3854.74|0
1647433560000|2022-03-16 12:26:00|3854.89|3854.89|3854.89|3854.89|3854.89|3854.89|3854.89|3854.89|0
1647433580000|2022-03-16 12:26:20|3855.2|3855.2|3856.13|3856.13|3856.13|3856.13|3855.2|3855.2|0
1647433590000|2022-03-16 12:26:30|3856.31|3856.31|3856.06|3856.06|3856.37|3856.37|3856.06|3856.06|0
1647433600000|2022-03-16 12:26:40|3856.36|3856.36|3854.88|3854.88|3856.36|3856.36|3854.88|3854.88|0
1647433610000|2022-03-16 12:26:50|3854.97|3854.97|3854.82|3854.82|3854.97|3854.97|3854.82|3854.82|0
1647433640000|2022-03-16 12:27:20|3854.66|3854.66|3854.66|3854.66|3854.66|3854.66|3854.66|3854.66|0
1647433660000|2022-03-16 12:27:40|3854.62|3854.62|3854.62|3854.62|3854.62|3854.62|3854.62|3854.62|0
1647433670000|2022-03-16 12:27:50|3854.71|3854.71|3854.9|3854.9|3854.9|3854.9|3854.71|3854.71|0
1647433680000|2022-03-16 12:28:00|3854.78|3854.78|3854.78|3854.78|3854.78|3854.78|3854.78|3854.78|0
1647433690000|2022-03-16 12:28:10|3854.16|3854.16|3854.45|3854.45|3854.47|3854.47|3854.16|3854.16|0
1647433700000|2022-03-16 12:28:20|3854.51|3854.51|3854.39|3854.39|3854.51|3854.51|3854.39|3854.39|0
1647433710000|2022-03-16 12:28:30|3854.7|3854.7|3854.7|3854.7|3854.7|3854.7|3854.7|3854.7|0
1647433720000|2022-03-16 12:28:40|3855.01|3855.01|3855.01|3855.01|3855.01|3855.01|3855.01|3855.01|0
1647433750000|2022-03-16 12:29:10|3854.42|3854.42|3854.51|3854.51|3854.51|3854.51|3854.42|3854.42|0
1647433760000|2022-03-16 12:29:20|3855.13|3855.13|3855.13|3855.13|3855.13|3855.13|3855.13|3855.13|0
1647433770000|2022-03-16 12:29:30|3855.29|3855.29|3855.1|3855.1|3855.29|3855.29|3854.82|3854.82|0
1647433780000|2022-03-16 12:29:40|3855.2|3855.2|3855.2|3855.2|3855.2|3855.2|3855.2|3855.2|0
1647433790000|2022-03-16 12:29:50|3855.38|3855.38|3854.57|3854.57|3855.75|3855.75|3854.57|3854.57|0
1647433800000|2022-03-16 12:30:00|3855.2|3855.2|3855.17|3855.17|3855.2|3855.2|3855.17|3855.17|0
1647433810000|2022-03-16 12:30:10|3854.8|3854.8|3854.66|3854.66|3854.8|3854.8|3854.66|3854.66|0
1647433830000|2022-03-16 12:30:30|3854.04|3854.04|3854.04|3854.04|3854.04|3854.04|3854.04|3854.04|0
1647433840000|2022-03-16 12:30:40|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|0
1647433860000|2022-03-16 12:31:00|3854.38|3854.38|3853.24|3853.24|3854.38|3854.38|3852.93|3852.93|0
1647433870000|2022-03-16 12:31:10|3852.61|3852.61|3852.61|3852.61|3852.61|3852.61|3852.61|3852.61|0
1647433880000|2022-03-16 12:31:20|3852.3|3852.3|3852.3|3852.3|3852.3|3852.3|3852.3|3852.3|0
1647433910000|2022-03-16 12:31:50|3851.84|3851.84|3851.69|3851.69|3851.84|3851.84|3851.69|3851.69|0
1647433920000|2022-03-16 12:32:00|3851.73|3851.73|3852.46|3852.46|3852.46|3852.46|3851.69|3851.69|0
1647433930000|2022-03-16 12:32:10|3852.61|3852.61|3852.52|3852.52|3852.71|3852.71|3852.52|3852.52|0
1647433940000|2022-03-16 12:32:20|3852.48|3852.48|3852.48|3852.48|3852.48|3852.48|3852.48|3852.48|0
1647433950000|2022-03-16 12:32:30|3852.57|3852.57|3852.5|3852.5|3852.57|3852.57|3852.5|3852.5|0
1647433980000|2022-03-16 12:33:00|3852.19|3852.19|3852.19|3852.19|3852.19|3852.19|3852.19|3852.19|0
1647434000000|2022-03-16 12:33:20|3852.28|3852.28|3852.28|3852.28|3852.28|3852.28|3852.28|3852.28|0
1647434010000|2022-03-16 12:33:30|3851.97|3851.97|3851.51|3851.51|3851.97|3851.97|3851.51|3851.51|0
1647434020000|2022-03-16 12:33:40|3851.42|3851.42|3851.42|3851.42|3851.42|3851.42|3851.42|3851.42|0
1647434030000|2022-03-16 12:33:50|3851.46|3851.46|3851.5|3851.5|3851.5|3851.5|3851.46|3851.46|0
1647434050000|2022-03-16 12:34:10|3851.19|3851.19|3850.79|3850.79|3851.19|3851.19|3850.79|3850.79|0
1647434060000|2022-03-16 12:34:20|3850.94|3850.94|3850.94|3850.94|3850.94|3850.94|3850.94|3850.94|0
1647434070000|2022-03-16 12:34:30|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|0
1647434080000|2022-03-16 12:34:40|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|0
1647434090000|2022-03-16 12:34:50|3851.28|3851.28|3851.28|3851.28|3851.28|3851.28|3851.28|3851.28|0
1647434110000|2022-03-16 12:35:10|3850.34|3850.34|3850.97|3850.97|3850.97|3850.97|3850.34|3850.34|0
1647434120000|2022-03-16 12:35:20|3851.06|3851.06|3850.34|3850.34|3851.06|3851.06|3850.34|3850.34|0
1647434130000|2022-03-16 12:35:30|3850.66|3850.66|3850.66|3850.66|3850.66|3850.66|3850.66|3850.66|0
1647434150000|2022-03-16 12:35:50|3849.72|3849.72|3849.72|3849.72|3849.72|3849.72|3849.72|3849.72|0
1647434160000|2022-03-16 12:36:00|3849.55|3849.55|3849.49|3849.49|3849.55|3849.55|3849.49|3849.49|0
1647434180000|2022-03-16 12:36:20|3849.18|3849.18|3848.99|3848.99|3849.18|3849.18|3848.99|3848.99|0
1647434190000|2022-03-16 12:36:30|3848.9|3848.9|3848.9|3848.9|3848.9|3848.9|3848.9|3848.9|0
1647434200000|2022-03-16 12:36:40|3848.87|3848.87|3848.78|3848.78|3848.87|3848.87|3848.78|3848.78|0
1647434210000|2022-03-16 12:36:50|3849.09|3849.09|3849.34|3849.34|3849.4|3849.4|3849.09|3849.09|0
1647434220000|2022-03-16 12:37:00|3849.65|3849.65|3849.65|3849.65|3849.65|3849.65|3849.65|3849.65|0
1647434230000|2022-03-16 12:37:10|3849.6|3849.6|3850.53|3850.53|3850.53|3850.53|3849.6|3849.6|0
1647434250000|2022-03-16 12:37:30|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|0
1647434280000|2022-03-16 12:38:00|3850.46|3850.46|3850.64|3850.64|3850.64|3850.64|3850.46|3850.46|0
1647434310000|2022-03-16 12:38:30|3850.79|3850.79|3850.7|3850.7|3850.79|3850.79|3850.7|3850.7|0
1647434320000|2022-03-16 12:38:40|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|0
1647434340000|2022-03-16 12:39:00|3850.54|3850.54|3850.69|3850.69|3850.69|3850.69|3850.54|3850.54|0
1647434350000|2022-03-16 12:39:10|3850.51|3850.51|3849.94|3849.94|3850.51|3850.51|3849.89|3849.89|0
1647434380000|2022-03-16 12:39:40|3850.25|3850.25|3850.07|3850.07|3850.25|3850.25|3850.07|3850.07|0
1647434390000|2022-03-16 12:39:50|3850.15|3850.15|3850.15|3850.15|3850.15|3850.15|3850.15|3850.15|0
1647434420000|2022-03-16 12:40:20|3850.46|3850.46|3849.93|3849.93|3850.46|3850.46|3849.93|3849.93|0
1647434440000|2022-03-16 12:40:40|3849.97|3849.97|3850|3850|3850.09|3850.09|3849.97|3849.97|0
1647434460000|2022-03-16 12:41:00|3849.84|3849.84|3849.84|3849.84|3849.84|3849.84|3849.84|3849.84|0
1647434470000|2022-03-16 12:41:10|3850.25|3850.25|3850.25|3850.25|3850.25|3850.25|3850.25|3850.25|0
1647434480000|2022-03-16 12:41:20|3850.29|3850.29|3850.29|3850.29|3850.29|3850.29|3850.29|3850.29|0
1647434490000|2022-03-16 12:41:30|3850.23|3850.23|3850.17|3850.17|3850.23|3850.23|3850.17|3850.17|0
1647434500000|2022-03-16 12:41:40|3850.48|3850.48|3850.48|3850.48|3850.48|3850.48|3850.48|3850.48|0
1647434520000|2022-03-16 12:42:00|3850.64|3850.64|3850.64|3850.64|3850.64|3850.64|3850.64|3850.64|0
1647434550000|2022-03-16 12:42:30|3850.54|3850.54|3850.54|3850.54|3850.54|3850.54|3850.54|3850.54|0
1647434580000|2022-03-16 12:43:00|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|0
1647434620000|2022-03-16 12:43:40|3850.52|3850.52|3850.21|3850.21|3850.52|3850.52|3850.21|3850.21|0
1647434630000|2022-03-16 12:43:50|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|0
1647434640000|2022-03-16 12:44:00|3850.32|3850.32|3850.25|3850.25|3850.32|3850.32|3850.19|3850.19|0
1647434650000|2022-03-16 12:44:10|3850.56|3850.56|3850.54|3850.54|3850.63|3850.63|3850.48|3850.48|0
1647434660000|2022-03-16 12:44:20|3850.62|3850.62|3851.47|3851.47|3851.47|3851.47|3850.62|3850.62|0
1647434690000|2022-03-16 12:44:50|3851.49|3851.49|3851.49|3851.49|3851.49|3851.49|3851.49|3851.49|0
1647434710000|2022-03-16 12:45:10|3851.34|3851.34|3851.34|3851.34|3851.34|3851.34|3851.34|3851.34|0
1647434720000|2022-03-16 12:45:20|3851.96|3851.96|3851.57|3851.57|3852.03|3852.03|3851.57|3851.57|0
1647434730000|2022-03-16 12:45:30|3851.26|3851.26|3850.64|3850.64|3851.26|3851.26|3850.64|3850.64|0
1647434740000|2022-03-16 12:45:40|3850.73|3850.73|3849.56|3849.56|3850.73|3850.73|3849.56|3849.56|0
1647434750000|2022-03-16 12:45:50|3849.24|3849.24|3849.99|3849.99|3850.48|3850.48|3849.24|3849.24|0
1647434760000|2022-03-16 12:46:00|3849.8|3849.8|3849|3849|3849.8|3849.8|3849|3849|0
1647434770000|2022-03-16 12:46:10|3848.81|3848.81|3848.38|3848.38|3848.81|3848.81|3848.11|3848.11|0
1647434780000|2022-03-16 12:46:20|3848.22|3848.22|3848.84|3848.84|3848.84|3848.84|3848.22|3848.22|0
1647434790000|2022-03-16 12:46:30|3848.82|3848.82|3848.82|3848.82|3848.82|3848.82|3848.82|3848.82|0
1647434800000|2022-03-16 12:46:40|3848.73|3848.73|3849.01|3849.01|3849.01|3849.01|3848.73|3848.73|0
1647434810000|2022-03-16 12:46:50|3848.7|3848.7|3849.01|3849.01|3849.01|3849.01|3848.7|3848.7|0
1647434830000|2022-03-16 12:47:10|3849.19|3849.19|3849.19|3849.19|3849.19|3849.19|3849.19|3849.19|0
1647434850000|2022-03-16 12:47:30|3849.04|3849.04|3848.11|3848.11|3849.04|3849.04|3848.11|3848.11|0
1647434860000|2022-03-16 12:47:40|3848.16|3848.16|3847.54|3847.54|3848.16|3848.16|3847.54|3847.54|0
1647434870000|2022-03-16 12:47:50|3847.45|3847.45|3847.45|3847.45|3847.45|3847.45|3847.45|3847.45|0
1647434880000|2022-03-16 12:48:00|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|0
1647434900000|2022-03-16 12:48:20|3847.66|3847.66|3847.66|3847.66|3847.66|3847.66|3847.66|3847.66|0
1647434910000|2022-03-16 12:48:30|3847.49|3847.49|3847.49|3847.49|3847.49|3847.49|3847.49|3847.49|0
1647434920000|2022-03-16 12:48:40|3847.39|3847.39|3847.39|3847.39|3847.39|3847.39|3847.39|3847.39|0
1647434930000|2022-03-16 12:48:50|3847.21|3847.21|3847.21|3847.21|3847.21|3847.21|3847.21|3847.21|0
1647434960000|2022-03-16 12:49:20|3847.02|3847.02|3846.79|3846.79|3847.02|3847.02|3846.79|3846.79|0
1647434980000|2022-03-16 12:49:40|3846.48|3846.48|3847.1|3847.1|3847.1|3847.1|3846.48|3846.48|0
1647435030000|2022-03-16 12:50:30|3846.92|3846.92|3847.01|3847.01|3847.01|3847.01|3846.92|3846.92|0
1647435040000|2022-03-16 12:50:40|3847.06|3847.06|3847.06|3847.06|3847.06|3847.06|3847.06|3847.06|0
1647435050000|2022-03-16 12:50:50|3845.82|3845.82|3845.19|3845.19|3845.82|3845.82|3844.8|3844.8|0
1647435060000|2022-03-16 12:51:00|3845.15|3845.15|3845.3|3845.3|3845.46|3845.46|3845.15|3845.15|0
1647435080000|2022-03-16 12:51:20|3844.84|3844.84|3845.02|3845.02|3845.08|3845.08|3844.84|3844.84|0
1647435090000|2022-03-16 12:51:30|3845.33|3845.33|3845.33|3845.33|3845.33|3845.33|3845.33|3845.33|0
1647435100000|2022-03-16 12:51:40|3844.71|3844.71|3845.33|3845.33|3845.33|3845.33|3844.71|3844.71|0
1647435110000|2022-03-16 12:51:50|3845.17|3845.17|3845.08|3845.08|3845.17|3845.17|3845.08|3845.08|0
1647435140000|2022-03-16 12:52:20|3844.77|3844.77|3845.01|3845.01|3845.16|3845.16|3844.77|3844.77|0
1647435180000|2022-03-16 12:53:00|3844.85|3844.85|3844.85|3844.85|3844.85|3844.85|3844.85|3844.85|0
1647435200000|2022-03-16 12:53:20|3844.91|3844.91|3844.66|3844.66|3844.91|3844.91|3844.6|3844.6|0
1647435210000|2022-03-16 12:53:30|3844.78|3844.78|3844.78|3844.78|3844.78|3844.78|3844.78|3844.78|0
1647435220000|2022-03-16 12:53:40|3845.09|3845.09|3845.22|3845.22|3845.22|3845.22|3845.04|3845.04|0
1647435230000|2022-03-16 12:53:50|3844.91|3844.91|3844.91|3844.91|3844.91|3844.91|3844.91|3844.91|0
1647435240000|2022-03-16 12:54:00|3844.6|3844.6|3844.6|3844.6|3844.6|3844.6|3844.6|3844.6|0
1647435260000|2022-03-16 12:54:20|3844.51|3844.51|3844.51|3844.51|3844.51|3844.51|3844.2|3844.2|0
1647435270000|2022-03-16 12:54:30|3844.66|3844.66|3845.06|3845.06|3845.06|3845.06|3844.66|3844.66|0
1647435300000|2022-03-16 12:55:00|3845.02|3845.02|3844.71|3844.71|3845.02|3845.02|3844.71|3844.71|0
1647435310000|2022-03-16 12:55:10|3844.39|3844.39|3844.43|3844.43|3844.43|3844.43|3844.37|3844.37|0
1647435320000|2022-03-16 12:55:20|3844.12|3844.12|3843.5|3843.5|3844.43|3844.43|3843.5|3843.5|0
1647435330000|2022-03-16 12:55:30|3843.31|3843.31|3843.4|3843.4|3843.4|3843.4|3843.31|3843.31|0
1647435380000|2022-03-16 12:56:20|3843.48|3843.48|3843.48|3843.48|3843.48|3843.48|3843.48|3843.48|0
1647435390000|2022-03-16 12:56:30|3843.16|3843.16|3843.16|3843.16|3843.16|3843.16|3843.16|3843.16|0
1647435400000|2022-03-16 12:56:40|3842.86|3842.86|3842.54|3842.54|3842.86|3842.86|3842.23|3842.23|0
1647435410000|2022-03-16 12:56:50|3841.92|3841.92|3841.92|3841.92|3841.92|3841.92|3841.92|3841.92|0
1647435440000|2022-03-16 12:57:20|3841.61|3841.61|3841.61|3841.61|3841.61|3841.61|3841.61|3841.61|0
1647435480000|2022-03-16 12:58:00|3841.92|3841.92|3840.64|3840.64|3841.92|3841.92|3840.64|3840.64|0
1647435490000|2022-03-16 12:58:10|3840.49|3840.49|3840.63|3840.63|3840.63|3840.63|3840.49|3840.49|0
1647435500000|2022-03-16 12:58:20|3840.44|3840.44|3840.44|3840.44|3840.44|3840.44|3840.44|3840.44|0
1647435510000|2022-03-16 12:58:30|3840.48|3840.48|3840.53|3840.53|3840.53|3840.53|3840.48|3840.48|0
1647435520000|2022-03-16 12:58:40|3840.41|3840.41|3840.41|3840.41|3840.41|3840.41|3840.41|3840.41|0
1647435540000|2022-03-16 12:59:00|3840.53|3840.53|3840.37|3840.37|3840.53|3840.53|3840.37|3840.37|0
1647435550000|2022-03-16 12:59:10|3840.22|3840.22|3839.59|3839.59|3840.22|3840.22|3839.59|3839.59|0
1647435560000|2022-03-16 12:59:20|3839.28|3839.28|3838.97|3838.97|3839.28|3839.28|3838.97|3838.97|0
1647435570000|2022-03-16 12:59:30|3838.69|3838.69|3838.69|3838.69|3838.69|3838.69|3838.69|3838.69|0
1647435590000|2022-03-16 12:59:50|3838.07|3838.07|3837.76|3837.76|3838.07|3838.07|3837.76|3837.76|0
1647435600000|2022-03-16 13:00:00|3838.07|3838.07|3838.85|3838.85|3838.85|3838.85|3838.07|3838.07|0
1647435610000|2022-03-16 13:00:10|3839.16|3839.16|3839.16|3839.16|3839.16|3839.16|3839.16|3839.16|0
1647435630000|2022-03-16 13:00:30|3838.85|3838.85|3838.85|3838.85|3838.85|3838.85|3838.85|3838.85|0
1647435650000|2022-03-16 13:00:50|3839.16|3839.16|3840|3840|3840|3840|3838.54|3838.54|0
1647435660000|2022-03-16 13:01:00|3839.69|3839.69|3839.97|3839.97|3839.97|3839.97|3839.38|3839.38|0
1647435670000|2022-03-16 13:01:10|3839.66|3839.66|3839.66|3839.66|3839.66|3839.66|3839.66|3839.66|0
1647435680000|2022-03-16 13:01:20|3839.59|3839.59|3840.2|3840.2|3840.2|3840.2|3839.59|3839.59|0
1647435690000|2022-03-16 13:01:30|3840.39|3840.39|3840.74|3840.74|3840.74|3840.74|3840.39|3840.39|0
1647435710000|2022-03-16 13:01:50|3840.12|3840.12|3841.57|3841.57|3841.57|3841.57|3840.12|3840.12|0
1647435720000|2022-03-16 13:02:00|3841.88|3841.88|3841.88|3841.88|3841.88|3841.88|3841.88|3841.88|0
1647435730000|2022-03-16 13:02:10|3841.73|3841.73|3842.27|3842.27|3842.27|3842.27|3841.73|3841.73|0
1647435740000|2022-03-16 13:02:20|3843.04|3843.04|3842.73|3842.73|3843.04|3843.04|3842.73|3842.73|0
1647435750000|2022-03-16 13:02:30|3842.42|3842.42|3842.42|3842.42|3842.42|3842.42|3842.42|3842.42|0
1647435770000|2022-03-16 13:02:50|3842.52|3842.52|3843.4|3843.4|3843.45|3843.45|3842.52|3842.52|0
1647435780000|2022-03-16 13:03:00|3843.46|3843.46|3843.46|3843.46|3843.58|3843.58|3843.46|3843.46|0
1647435790000|2022-03-16 13:03:10|3842.84|3842.84|3842.84|3842.84|3842.84|3842.84|3842.84|3842.84|0
1647435800000|2022-03-16 13:03:20|3842.99|3842.99|3842.99|3842.99|3842.99|3842.99|3842.99|3842.99|0
1647435830000|2022-03-16 13:03:50|3843.3|3843.3|3843.3|3843.3|3843.3|3843.3|3843.3|3843.3|0
1647435860000|2022-03-16 13:04:20|3842.37|3842.37|3842.28|3842.28|3842.37|3842.37|3842.28|3842.28|0
1647435870000|2022-03-16 13:04:30|3843.21|3843.21|3843.25|3843.25|3843.52|3843.52|3843.21|3843.21|0
1647435880000|2022-03-16 13:04:40|3843.1|3843.1|3842.17|3842.17|3843.1|3843.1|3842.17|3842.17|0
1647435890000|2022-03-16 13:04:50|3841.71|3841.71|3840.62|3840.62|3841.71|3841.71|3840|3840|0
1647435900000|2022-03-16 13:05:00|3840.78|3840.78|3840.62|3840.62|3840.78|3840.78|3840.15|3840.15|0
1647435910000|2022-03-16 13:05:10|3840.46|3840.46|3839.84|3839.84|3840.46|3840.46|3839.84|3839.84|0
1647435920000|2022-03-16 13:05:20|3839.94|3839.94|3841.09|3841.09|3841.09|3841.09|3839.84|3839.84|0
1647435930000|2022-03-16 13:05:30|3840.91|3840.91|3840.6|3840.6|3840.91|3840.91|3840.6|3840.6|0
1647435940000|2022-03-16 13:05:40|3840.3|3840.3|3840.3|3840.3|3840.3|3840.3|3840.3|3840.3|0
1647435950000|2022-03-16 13:05:50|3840.21|3840.21|3840.21|3840.21|3840.21|3840.21|3840.21|3840.21|0
1647435960000|2022-03-16 13:06:00|3840.67|3840.67|3840.64|3840.64|3840.83|3840.83|3840.64|3840.64|0
1647435980000|2022-03-16 13:06:20|3840.55|3840.55|3840.27|3840.27|3840.55|3840.55|3840.27|3840.27|0
1647435990000|2022-03-16 13:06:30|3840.08|3840.08|3840|3840|3840.08|3840.08|3840|3840|0
1647436010000|2022-03-16 13:06:50|3840.9|3840.9|3841.17|3841.17|3841.17|3841.17|3840.62|3840.62|0
1647436020000|2022-03-16 13:07:00|3841.36|3841.36|3841.57|3841.57|3841.57|3841.57|3841.36|3841.36|0
1647436030000|2022-03-16 13:07:10|3841.48|3841.48|3841.95|3841.95|3842.1|3842.1|3841.48|3841.48|0
1647436050000|2022-03-16 13:07:30|3841.76|3841.76|3840.78|3840.78|3841.76|3841.76|3840.47|3840.47|0
1647436060000|2022-03-16 13:07:40|3841.06|3841.06|3841.03|3841.03|3841.34|3841.34|3841.03|3841.03|0
1647436070000|2022-03-16 13:07:50|3841.21|3841.21|3841.4|3841.4|3841.58|3841.58|3841.06|3841.06|0
1647436080000|2022-03-16 13:08:00|3841.49|3841.49|3841.37|3841.37|3841.49|3841.49|3841.18|3841.18|0
1647436090000|2022-03-16 13:08:10|3841.46|3841.46|3841.38|3841.38|3841.46|3841.46|3841.15|3841.15|0
1647436100000|2022-03-16 13:08:20|3841.07|3841.07|3841.17|3841.17|3841.17|3841.17|3841.07|3841.07|0
1647436110000|2022-03-16 13:08:30|3841.26|3841.26|3841.88|3841.88|3841.88|3841.88|3841.26|3841.26|0
1647436120000|2022-03-16 13:08:40|3841.97|3841.97|3842.28|3842.28|3842.28|3842.28|3841.97|3841.97|0
1647436130000|2022-03-16 13:08:50|3842.38|3842.38|3842.19|3842.19|3842.38|3842.38|3842.19|3842.19|0
1647436140000|2022-03-16 13:09:00|3842.35|3842.35|3842.19|3842.19|3842.5|3842.5|3842.19|3842.19|0
1647436160000|2022-03-16 13:09:20|3842.5|3842.5|3842.9|3842.9|3842.9|3842.9|3842.5|3842.5|0
1647436170000|2022-03-16 13:09:30|3843|3843|3843.09|3843.09|3843.09|3843.09|3843|3843|0
1647436200000|2022-03-16 13:10:00|3842.93|3842.93|3843.25|3843.25|3843.25|3843.25|3842.93|3842.93|0
1647436220000|2022-03-16 13:10:20|3843.34|3843.34|3844.27|3844.27|3844.27|3844.27|3843.34|3843.34|0
1647436260000|2022-03-16 13:11:00|3845.52|3845.52|3844.89|3844.89|3845.52|3845.52|3844.89|3844.89|0
1647436270000|2022-03-16 13:11:10|3844.27|3844.27|3841.89|3841.89|3844.27|3844.27|3841.89|3841.89|0
1647436280000|2022-03-16 13:11:20|3842.05|3842.05|3842.39|3842.39|3842.48|3842.48|3842.05|3842.05|0
1647436290000|2022-03-16 13:11:30|3842.76|3842.76|3842.85|3842.85|3842.85|3842.85|3842.76|3842.76|0
1647436320000|2022-03-16 13:12:00|3842.68|3842.68|3842.79|3842.79|3842.79|3842.79|3842.68|3842.68|0
1647436330000|2022-03-16 13:12:10|3843.1|3843.1|3843.1|3843.1|3843.1|3843.1|3843.1|3843.1|0
1647436350000|2022-03-16 13:12:30|3842.73|3842.73|3843.1|3843.1|3843.1|3843.1|3842.73|3842.73|0
1647436370000|2022-03-16 13:12:50|3843.01|3843.01|3844.09|3844.09|3844.09|3844.09|3843.01|3843.01|0
1647436390000|2022-03-16 13:13:10|3844.19|3844.19|3844.28|3844.28|3844.28|3844.28|3844.19|3844.19|0
1647436410000|2022-03-16 13:13:30|3844.59|3844.59|3844.74|3844.74|3844.74|3844.74|3844.59|3844.59|0
1647436420000|2022-03-16 13:13:40|3844.43|3844.43|3844.43|3844.43|3844.43|3844.43|3844.43|3844.43|0
1647436430000|2022-03-16 13:13:50|3844.9|3844.9|3844.43|3844.43|3844.9|3844.9|3844.43|3844.43|0
1647436440000|2022-03-16 13:14:00|3844.39|3844.39|3844.39|3844.39|3844.39|3844.39|3844.39|3844.39|0
1647436450000|2022-03-16 13:14:10|3844.2|3844.2|3843.4|3843.4|3844.2|3844.2|3843.4|3843.4|0
1647436460000|2022-03-16 13:14:20|3843.09|3843.09|3843.09|3843.09|3843.09|3843.09|3843.09|3843.09|0
1647436470000|2022-03-16 13:14:30|3843.4|3843.4|3843.4|3843.4|3843.4|3843.4|3843.4|3843.4|0
1647436490000|2022-03-16 13:14:50|3843.09|3843.09|3843.09|3843.09|3843.09|3843.09|3843.09|3843.09|0
1647436500000|2022-03-16 13:15:00|3842.93|3842.93|3841.98|3841.98|3842.93|3842.93|3841.98|3841.98|0
1647436510000|2022-03-16 13:15:10|3842.26|3842.26|3842.35|3842.35|3842.35|3842.35|3842.26|3842.26|0
1647436520000|2022-03-16 13:15:20|3842.66|3842.66|3842.66|3842.66|3842.66|3842.66|3842.66|3842.66|0
1647436530000|2022-03-16 13:15:30|3842.76|3842.76|3842.94|3842.94|3842.94|3842.94|3842.76|3842.76|0
1647436540000|2022-03-16 13:15:40|3843.06|3843.06|3843.06|3843.06|3843.06|3843.06|3843.06|3843.06|0
1647436580000|2022-03-16 13:16:20|3842.6|3842.6|3842.6|3842.6|3842.6|3842.6|3842.6|3842.6|0
1647436590000|2022-03-16 13:16:30|3842.56|3842.56|3842.44|3842.44|3842.6|3842.6|3842.44|3842.44|0
1647436600000|2022-03-16 13:16:40|3842.75|3842.75|3842.91|3842.91|3842.91|3842.91|3842.75|3842.75|0
1647436620000|2022-03-16 13:17:00|3843.53|3843.53|3843.56|3843.56|3843.56|3843.56|3843.1|3843.1|0
1647436630000|2022-03-16 13:17:10|3843.88|3843.88|3843.88|3843.88|3843.88|3843.88|3843.88|3843.88|0
1647436640000|2022-03-16 13:17:20|3843.57|3843.57|3843.57|3843.57|3843.57|3843.57|3843.57|3843.57|0
1647436650000|2022-03-16 13:17:30|3843.66|3843.66|3843.97|3843.97|3843.97|3843.97|3843.66|3843.66|0
1647436660000|2022-03-16 13:17:40|3843.99|3843.99|3844.62|3844.62|3844.62|3844.62|3843.99|3843.99|0
1647436670000|2022-03-16 13:17:50|3845.55|3845.55|3845.86|3845.86|3845.86|3845.86|3845.55|3845.55|0
1647436680000|2022-03-16 13:18:00|3845.67|3845.67|3845.26|3845.26|3845.67|3845.67|3845.05|3845.05|0
1647436690000|2022-03-16 13:18:10|3845.2|3845.2|3845.39|3845.39|3845.39|3845.39|3845.2|3845.2|0
1647436730000|2022-03-16 13:18:50|3844.76|3844.76|3844.76|3844.76|3844.76|3844.76|3844.76|3844.76|0
1647436750000|2022-03-16 13:19:10|3844.82|3844.82|3844.51|3844.51|3844.82|3844.82|3844.51|3844.51|0
1647436770000|2022-03-16 13:19:30|3844.7|3844.7|3844.7|3844.7|3844.7|3844.7|3844.7|3844.7|0
1647436780000|2022-03-16 13:19:40|3843.77|3843.77|3843.55|3843.55|3843.77|3843.77|3843.46|3843.46|0
1647436800000|2022-03-16 13:20:00|3843.49|3843.49|3844.4|3844.4|3844.42|3844.42|3843.31|3843.31|0
1647436820000|2022-03-16 13:20:20|3843.46|3843.46|3843.49|3843.49|3843.49|3843.49|3843.46|3843.46|0
1647436830000|2022-03-16 13:20:30|3843.59|3843.59|3843.62|3843.62|3843.77|3843.77|3843.4|3843.4|0
1647436860000|2022-03-16 13:21:00|3843.66|3843.66|3843.96|3843.96|3843.97|3843.97|3843.65|3843.65|0
1647436870000|2022-03-16 13:21:10|3844.27|3844.27|3844.27|3844.27|3844.27|3844.27|3844.27|3844.27|0
1647436880000|2022-03-16 13:21:20|3843.97|3843.97|3843.97|3843.97|3843.97|3843.97|3843.97|3843.97|0
1647436890000|2022-03-16 13:21:30|3843.5|3843.5|3843.35|3843.35|3843.5|3843.5|3843.35|3843.35|0
1647436900000|2022-03-16 13:21:40|3842.73|3842.73|3842.73|3842.73|3842.73|3842.73|3842.58|3842.58|0
1647436910000|2022-03-16 13:21:50|3843.04|3843.04|3843.04|3843.04|3843.04|3843.04|3843.04|3843.04|0
1647436920000|2022-03-16 13:22:00|3843.19|3843.19|3843.5|3843.5|3843.5|3843.5|3843.19|3843.19|0
1647436930000|2022-03-16 13:22:10|3844.12|3844.12|3844.77|3844.77|3844.77|3844.77|3844.12|3844.12|0
1647436950000|2022-03-16 13:22:30|3844.46|3844.46|3844.77|3844.77|3844.77|3844.77|3844.46|3844.46|0
1647436960000|2022-03-16 13:22:40|3844.93|3844.93|3844.31|3844.31|3844.93|3844.93|3844.31|3844.31|0
1647436970000|2022-03-16 13:22:50|3843.99|3843.99|3843.99|3843.99|3843.99|3843.99|3843.99|3843.99|0
1647436980000|2022-03-16 13:23:00|3843.94|3843.94|3843.47|3843.47|3844.09|3844.09|3843.47|3843.47|0
1647436990000|2022-03-16 13:23:10|3843.65|3843.65|3843.83|3843.83|3843.83|3843.83|3843.65|3843.65|0
1647437000000|2022-03-16 13:23:20|3843.98|3843.98|3843.98|3843.98|3843.98|3843.98|3843.98|3843.98|0
1647437010000|2022-03-16 13:23:30|3844.6|3844.6|3844.88|3844.88|3844.91|3844.91|3844.6|3844.6|0
1647437020000|2022-03-16 13:23:40|3845.19|3845.19|3845.19|3845.19|3845.19|3845.19|3845.19|3845.19|0
1647437040000|2022-03-16 13:24:00|3844.96|3844.96|3845.27|3845.27|3845.58|3845.58|3844.96|3844.96|0
1647437060000|2022-03-16 13:24:20|3844.65|3844.65|3844.65|3844.65|3844.65|3844.65|3844.65|3844.65|0
1647437070000|2022-03-16 13:24:30|3844.96|3844.96|3846.57|3846.57|3846.57|3846.57|3844.96|3844.96|0
1647437080000|2022-03-16 13:24:40|3846.66|3846.66|3847.69|3847.69|3847.69|3847.69|3846.66|3846.66|0
1647437090000|2022-03-16 13:24:50|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|0
1647437100000|2022-03-16 13:25:00|3846.45|3846.45|3846.42|3846.42|3846.6|3846.6|3846.42|3846.42|0
1647437110000|2022-03-16 13:25:10|3846.23|3846.23|3845.92|3845.92|3846.23|3846.23|3845.92|3845.92|0
1647437120000|2022-03-16 13:25:20|3846.23|3846.23|3846.38|3846.38|3846.38|3846.38|3846.23|3846.23|0
1647437130000|2022-03-16 13:25:30|3846.48|3846.48|3846.73|3846.73|3846.79|3846.79|3846.48|3846.48|0
1647437150000|2022-03-16 13:25:50|3846.82|3846.82|3846.82|3846.82|3846.82|3846.82|3846.82|3846.82|0
1647437160000|2022-03-16 13:26:00|3846.91|3846.91|3846.82|3846.82|3846.91|3846.91|3846.82|3846.82|0
1647437180000|2022-03-16 13:26:20|3847.13|3847.13|3847.13|3847.13|3847.13|3847.13|3847.13|3847.13|0
1647437190000|2022-03-16 13:26:30|3846.82|3846.82|3846.59|3846.59|3846.82|3846.82|3846.55|3846.55|0
1647437200000|2022-03-16 13:26:40|3847.21|3847.21|3847.21|3847.21|3847.21|3847.21|3847.21|3847.21|0
1647437220000|2022-03-16 13:27:00|3847.26|3847.26|3847.26|3847.26|3847.26|3847.26|3847.26|3847.26|0
1647437230000|2022-03-16 13:27:10|3847.1|3847.1|3847.1|3847.1|3847.1|3847.1|3847.1|3847.1|0
1647437240000|2022-03-16 13:27:20|3846.79|3846.79|3846.79|3846.79|3846.79|3846.79|3846.79|3846.79|0
1647437250000|2022-03-16 13:27:30|3847.41|3847.41|3847.72|3847.72|3848.03|3848.03|3847.41|3847.41|0
1647437260000|2022-03-16 13:27:40|3847.82|3847.82|3847.91|3847.91|3847.91|3847.91|3847.82|3847.82|0
1647437270000|2022-03-16 13:27:50|3847.87|3847.87|3847.87|3847.87|3847.87|3847.87|3847.87|3847.87|0
1647437280000|2022-03-16 13:28:00|3848.18|3848.18|3848.1|3848.1|3848.18|3848.18|3848.1|3848.1|0
1647437290000|2022-03-16 13:28:10|3848.57|3848.57|3848.57|3848.57|3848.57|3848.57|3848.57|3848.57|0
1647437300000|2022-03-16 13:28:20|3848.63|3848.63|3848.58|3848.58|3848.63|3848.63|3848.58|3848.58|0
1647437310000|2022-03-16 13:28:30|3848.49|3848.49|3848.49|3848.49|3848.49|3848.49|3848.49|3848.49|0
1647437320000|2022-03-16 13:28:40|3848.79|3848.79|3848.79|3848.79|3848.79|3848.79|3848.79|3848.79|0
1647437330000|2022-03-16 13:28:50|3848.95|3848.95|3848.95|3848.95|3848.95|3848.95|3848.64|3848.64|0
1647437350000|2022-03-16 13:29:10|3849.26|3849.26|3849.3|3849.3|3849.3|3849.3|3849.26|3849.26|0
1647437360000|2022-03-16 13:29:20|3849.21|3849.21|3849.21|3849.21|3849.21|3849.21|3849.21|3849.21|0
1647437370000|2022-03-16 13:29:30|3849.11|3849.11|3849.42|3849.42|3849.42|3849.42|3849.11|3849.11|0
1647437380000|2022-03-16 13:29:40|3849.3|3849.3|3849.3|3849.3|3849.3|3849.3|3849.3|3849.3|0
1647437390000|2022-03-16 13:29:50|3849.15|3849.15|3849.93|3849.93|3849.93|3849.93|3848.99|3848.99|0
1647437400000|2022-03-16 13:30:00|3850.24|3850.24|3850.78|3850.78|3851.73|3851.73|3849.93|3849.93|0
1647437410000|2022-03-16 13:30:10|3850.96|3850.96|3850.29|3850.29|3850.96|3850.96|3849.79|3849.79|0
1647437420000|2022-03-16 13:30:20|3850.41|3850.41|3849.44|3849.44|3850.47|3850.47|3849.23|3849.23|0
1647437430000|2022-03-16 13:30:30|3848.82|3848.82|3849.29|3849.29|3849.52|3849.52|3848.47|3848.47|0
1647437440000|2022-03-16 13:30:40|3849.41|3849.41|3848.78|3848.78|3849.41|3849.41|3848.78|3848.78|0
1647437450000|2022-03-16 13:30:50|3847.7|3847.7|3846.45|3846.45|3847.7|3847.7|3846.45|3846.45|0
1647437460000|2022-03-16 13:31:00|3846.33|3846.33|3846.5|3846.5|3846.87|3846.87|3846.19|3846.19|0
1647437470000|2022-03-16 13:31:10|3846.81|3846.81|3847.34|3847.34|3847.43|3847.43|3846.81|3846.81|0
1647437480000|2022-03-16 13:31:20|3847.03|3847.03|3846.85|3846.85|3847.34|3847.34|3846.85|3846.85|0
1647437490000|2022-03-16 13:31:30|3845.92|3845.92|3845.97|3845.97|3845.97|3845.97|3845.3|3845.3|0
1647437500000|2022-03-16 13:31:40|3846.09|3846.09|3847.02|3847.02|3847.33|3847.33|3846.09|3846.09|0
1647437510000|2022-03-16 13:31:50|3846.71|3846.71|3846.24|3846.24|3846.71|3846.71|3846.24|3846.24|0
1647437520000|2022-03-16 13:32:00|3845.96|3845.96|3845.96|3845.96|3845.96|3845.96|3845.96|3845.96|0
1647437530000|2022-03-16 13:32:10|3846.58|3846.58|3848.11|3848.11|3848.11|3848.11|3846.27|3846.27|0
1647437540000|2022-03-16 13:32:20|3848.26|3848.26|3849|3849|3849.51|3849.51|3848.26|3848.26|0
1647437550000|2022-03-16 13:32:30|3848.7|3848.7|3848.54|3848.54|3848.7|3848.7|3848.54|3848.54|0
1647437560000|2022-03-16 13:32:40|3849.16|3849.16|3849.53|3849.53|3849.7|3849.7|3849.16|3849.16|0
1647437570000|2022-03-16 13:32:50|3849.84|3849.84|3849.84|3849.84|3849.84|3849.84|3849.84|3849.84|0
1647437580000|2022-03-16 13:33:00|3850.78|3850.78|3850.78|3850.78|3850.78|3850.78|3850.78|3850.78|0
1647437590000|2022-03-16 13:33:10|3850.15|3850.15|3849.99|3849.99|3850.15|3850.15|3849.88|3849.88|0
1647437600000|2022-03-16 13:33:20|3849.68|3849.68|3849.82|3849.82|3850.72|3850.72|3849.37|3849.37|0
1647437610000|2022-03-16 13:33:30|3850.01|3850.01|3850.2|3850.2|3850.2|3850.2|3850.01|3850.01|0
1647437630000|2022-03-16 13:33:50|3849.89|3849.89|3850.2|3850.2|3850.2|3850.2|3849.89|3849.89|0
1647437640000|2022-03-16 13:34:00|3849.57|3849.57|3849.57|3849.57|3849.57|3849.57|3849.57|3849.57|0
1647437650000|2022-03-16 13:34:10|3849.63|3849.63|3849.63|3849.63|3849.63|3849.63|3849.63|3849.63|0
1647437660000|2022-03-16 13:34:20|3849.26|3849.26|3849.36|3849.36|3849.36|3849.36|3849.26|3849.26|0
1647437670000|2022-03-16 13:34:30|3849.31|3849.31|3847.21|3847.21|3849.31|3849.31|3847.21|3847.21|0
1647437680000|2022-03-16 13:34:40|3847.36|3847.36|3846.8|3846.8|3847.51|3847.51|3846.8|3846.8|0
1647437690000|2022-03-16 13:34:50|3846.18|3846.18|3846.49|3846.49|3846.49|3846.49|3846.18|3846.18|0
1647437700000|2022-03-16 13:35:00|3846.8|3846.8|3847.42|3847.42|3847.73|3847.73|3846.8|3846.8|0
1647437710000|2022-03-16 13:35:10|3848.04|3848.04|3848.04|3848.04|3848.04|3848.04|3848.04|3848.04|0
1647437720000|2022-03-16 13:35:20|3848.35|3848.35|3847.36|3847.36|3848.35|3848.35|3847.21|3847.21|0
1647437730000|2022-03-16 13:35:30|3847.67|3847.67|3847.99|3847.99|3847.99|3847.99|3847.67|3847.67|0
1647437740000|2022-03-16 13:35:40|3847.8|3847.8|3849.35|3849.35|3850.28|3850.28|3847.8|3847.8|0
1647437750000|2022-03-16 13:35:50|3848.73|3848.73|3849.97|3849.97|3849.97|3849.97|3848.73|3848.73|0
1647437760000|2022-03-16 13:36:00|3849.66|3849.66|3849.8|3849.8|3849.97|3849.97|3849.66|3849.66|0
1647437770000|2022-03-16 13:36:10|3849.89|3849.89|3849.89|3849.89|3849.89|3849.89|3849.27|3849.27|0
1647437780000|2022-03-16 13:36:20|3849.77|3849.77|3849.83|3849.83|3849.83|3849.83|3849.77|3849.77|0
1647437790000|2022-03-16 13:36:30|3850.14|3850.14|3849.27|3849.27|3850.45|3850.45|3849.21|3849.21|0
1647437800000|2022-03-16 13:36:40|3849.21|3849.21|3849.52|3849.52|3849.83|3849.83|3848.9|3848.9|0
1647437820000|2022-03-16 13:37:00|3849.58|3849.58|3849.35|3849.35|3849.79|3849.79|3849.35|3849.35|0
1647437830000|2022-03-16 13:37:10|3849.41|3849.41|3848.91|3848.91|3849.41|3849.41|3848.79|3848.79|0
1647437840000|2022-03-16 13:37:20|3848.72|3848.72|3849.85|3849.85|3849.85|3849.85|3848.6|3848.6|0
1647437850000|2022-03-16 13:37:30|3849.76|3849.76|3849.99|3849.99|3849.99|3849.99|3849.76|3849.76|0
1647437860000|2022-03-16 13:37:40|3849.9|3849.9|3850.65|3850.65|3850.65|3850.65|3849.1|3849.1|0
1647437870000|2022-03-16 13:37:50|3850.56|3850.56|3850.56|3850.56|3850.56|3850.56|3850.56|3850.56|0
1647437880000|2022-03-16 13:38:00|3850.44|3850.44|3849.91|3849.91|3850.53|3850.53|3849.91|3849.91|0
1647437890000|2022-03-16 13:38:10|3849.45|3849.45|3849.45|3849.45|3849.45|3849.45|3849.45|3849.45|0
1647437900000|2022-03-16 13:38:20|3848.2|3848.2|3847.43|3847.43|3848.2|3848.2|3847.43|3847.43|0
1647437920000|2022-03-16 13:38:40|3847.24|3847.24|3848.63|3848.63|3849.29|3849.29|3847.24|3847.24|0
1647437930000|2022-03-16 13:38:50|3848.54|3848.54|3848.79|3848.79|3848.79|3848.79|3848.54|3848.54|0
1647437940000|2022-03-16 13:39:00|3848.84|3848.84|3849.71|3849.71|3849.71|3849.71|3848.84|3848.84|0
1647437950000|2022-03-16 13:39:10|3850.34|3850.34|3850.34|3850.34|3850.34|3850.34|3850.34|3850.34|0
1647437970000|2022-03-16 13:39:30|3850.4|3850.4|3851.69|3851.69|3851.69|3851.69|3850.4|3850.4|0
1647438000000|2022-03-16 13:40:00|3851.54|3851.54|3849.78|3849.78|3851.85|3851.85|3849.78|3849.78|0
1647438010000|2022-03-16 13:40:10|3849.9|3849.9|3846.8|3846.8|3849.9|3849.9|3846.17|3846.17|0
1647438020000|2022-03-16 13:40:20|3846.64|3846.64|3847.1|3847.1|3847.1|3847.1|3846.64|3846.64|0
1647438040000|2022-03-16 13:40:40|3847.22|3847.22|3846.85|3846.85|3847.22|3847.22|3846.85|3846.85|0
1647438050000|2022-03-16 13:40:50|3847.79|3847.79|3848.45|3848.45|3848.45|3848.45|3847.79|3847.79|0
1647438060000|2022-03-16 13:41:00|3848.64|3848.64|3848.69|3848.69|3848.69|3848.69|3848.64|3848.64|0
1647438070000|2022-03-16 13:41:10|3848.99|3848.99|3848.99|3848.99|3848.99|3848.99|3848.99|3848.99|0
1647438080000|2022-03-16 13:41:20|3849.93|3849.93|3848.96|3848.96|3850.24|3850.24|3848.81|3848.81|0
1647438090000|2022-03-16 13:41:30|3848.5|3848.5|3848.69|3848.69|3848.69|3848.69|3848.5|3848.5|0
1647438100000|2022-03-16 13:41:40|3849.93|3849.93|3849.81|3849.81|3849.99|3849.99|3849.81|3849.81|0
1647438110000|2022-03-16 13:41:50|3849.63|3849.63|3849.36|3849.36|3850.21|3850.21|3849.36|3849.36|0
1647438120000|2022-03-16 13:42:00|3849.33|3849.33|3849.61|3849.61|3849.64|3849.64|3849.33|3849.33|0
1647438140000|2022-03-16 13:42:20|3848.68|3848.68|3848.23|3848.23|3848.99|3848.99|3848.23|3848.23|0
1647438150000|2022-03-16 13:42:30|3848.07|3848.07|3848.65|3848.65|3848.65|3848.65|3847.92|3847.92|0
1647438160000|2022-03-16 13:42:40|3848.03|3848.03|3848.2|3848.2|3848.2|3848.2|3848.03|3848.03|0
1647438170000|2022-03-16 13:42:50|3848.14|3848.14|3848.14|3848.14|3848.14|3848.14|3848.14|3848.14|0
1647438180000|2022-03-16 13:43:00|3846.9|3846.9|3847.78|3847.78|3847.78|3847.78|3846.75|3846.75|0
1647438210000|2022-03-16 13:43:30|3847.88|3847.88|3848.81|3848.81|3848.81|3848.81|3847.88|3847.88|0
1647438220000|2022-03-16 13:43:40|3849.12|3849.12|3848.34|3848.34|3849.27|3849.27|3848.34|3848.34|0
1647438230000|2022-03-16 13:43:50|3848.4|3848.4|3848.55|3848.55|3848.55|3848.55|3848.4|3848.4|0
1647438240000|2022-03-16 13:44:00|3848.86|3848.86|3848.86|3848.86|3848.86|3848.86|3848.86|3848.86|0
1647438250000|2022-03-16 13:44:10|3849.4|3849.4|3849.72|3849.72|3849.72|3849.72|3849.4|3849.4|0
1647438260000|2022-03-16 13:44:20|3850.34|3850.34|3850.43|3850.43|3850.43|3850.43|3850.34|3850.34|0
1647438270000|2022-03-16 13:44:30|3849.81|3849.81|3850.12|3850.12|3850.12|3850.12|3849.81|3849.81|0
1647438280000|2022-03-16 13:44:40|3850.31|3850.31|3850.31|3850.31|3850.31|3850.31|3850.31|3850.31|0
1647438290000|2022-03-16 13:44:50|3850.62|3850.62|3850.62|3850.62|3850.62|3850.62|3850.62|3850.62|0
1647438300000|2022-03-16 13:45:00|3850.93|3850.93|3850.77|3850.77|3851.7|3851.7|3850.77|3850.77|0
1647438310000|2022-03-16 13:45:10|3850.83|3850.83|3851.16|3851.16|3851.78|3851.78|3850.71|3850.71|0
1647438320000|2022-03-16 13:45:20|3851.25|3851.25|3850.97|3850.97|3851.25|3851.25|3850.97|3850.97|0
1647438330000|2022-03-16 13:45:30|3851.05|3851.05|3851.4|3851.4|3851.42|3851.42|3851.02|3851.02|0
1647438340000|2022-03-16 13:45:40|3851.21|3851.21|3851.21|3851.21|3851.21|3851.21|3851.21|3851.21|0
1647438350000|2022-03-16 13:45:50|3851.45|3851.45|3851.88|3851.88|3851.88|3851.88|3851.45|3851.45|0
1647438360000|2022-03-16 13:46:00|3852.03|3852.03|3852.5|3852.5|3852.5|3852.5|3852.03|3852.03|0
1647438370000|2022-03-16 13:46:10|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|0
1647438380000|2022-03-16 13:46:20|3851.92|3851.92|3851.92|3851.92|3851.92|3851.92|3851.92|3851.92|0
1647438400000|2022-03-16 13:46:40|3850.67|3850.67|3850.49|3850.49|3850.67|3850.67|3849.96|3849.96|0
1647438420000|2022-03-16 13:47:00|3850.59|3850.59|3850.59|3850.59|3850.59|3850.59|3850.59|3850.59|0
1647438430000|2022-03-16 13:47:10|3850.49|3850.49|3850.49|3850.49|3850.49|3850.49|3850.49|3850.49|0
1647438440000|2022-03-16 13:47:20|3849.87|3849.87|3849.87|3849.87|3849.87|3849.87|3849.87|3849.87|0
1647438450000|2022-03-16 13:47:30|3849.78|3849.78|3849.96|3849.96|3849.96|3849.96|3849.78|3849.78|0
1647438460000|2022-03-16 13:47:40|3850|3850|3850.28|3850.28|3850.32|3850.32|3850|3850|0
1647438470000|2022-03-16 13:47:50|3850.37|3850.37|3850.65|3850.65|3850.65|3850.65|3850.37|3850.37|0
1647438480000|2022-03-16 13:48:00|3850.83|3850.83|3852.75|3852.75|3852.75|3852.75|3850.83|3850.83|0
1647438490000|2022-03-16 13:48:10|3853.21|3853.21|3853.37|3853.37|3853.37|3853.37|3853.21|3853.21|0
1647438500000|2022-03-16 13:48:20|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|0
1647438510000|2022-03-16 13:48:30|3853.58|3853.58|3853.53|3853.53|3853.62|3853.62|3853.06|3853.06|0
1647438520000|2022-03-16 13:48:40|3852.59|3852.59|3851.15|3851.15|3852.59|3852.59|3851.15|3851.15|0
1647438530000|2022-03-16 13:48:50|3851.05|3851.05|3852.91|3852.91|3852.91|3852.91|3851.05|3851.05|0
1647438540000|2022-03-16 13:49:00|3852.6|3852.6|3852.38|3852.38|3852.6|3852.6|3851.98|3851.98|0
1647438550000|2022-03-16 13:49:10|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|0
1647438560000|2022-03-16 13:49:20|3853.1|3853.1|3854.9|3854.9|3855.42|3855.42|3853.1|3853.1|0
1647438590000|2022-03-16 13:49:50|3854.92|3854.92|3855.08|3855.08|3855.08|3855.08|3854.92|3854.92|0
1647438600000|2022-03-16 13:50:00|3855.05|3855.05|3854.99|3854.99|3855.05|3855.05|3854.9|3854.9|0
1647438610000|2022-03-16 13:50:10|3855.08|3855.08|3855.08|3855.08|3855.08|3855.08|3854.99|3854.99|0
1647438620000|2022-03-16 13:50:20|3854.99|3854.99|3855.3|3855.3|3855.45|3855.45|3854.99|3854.99|0
1647438630000|2022-03-16 13:50:30|3855.21|3855.21|3855.5|3855.5|3855.5|3855.5|3854.88|3854.88|0
1647438640000|2022-03-16 13:50:40|3856.12|3856.12|3856.12|3856.12|3856.12|3856.12|3856.12|3856.12|0
1647438650000|2022-03-16 13:50:50|3856.43|3856.43|3856.49|3856.49|3856.49|3856.49|3856.12|3856.12|0
1647438660000|2022-03-16 13:51:00|3856.61|3856.61|3855.77|3855.77|3856.61|3856.61|3855.77|3855.77|0
1647438680000|2022-03-16 13:51:20|3855.89|3855.89|3856.14|3856.14|3856.14|3856.14|3855.83|3855.83|0
1647438690000|2022-03-16 13:51:30|3856.19|3856.19|3857.08|3857.08|3857.23|3857.23|3856.19|3856.19|0
1647438700000|2022-03-16 13:51:40|3857.14|3857.14|3856.34|3856.34|3857.14|3857.14|3856.28|3856.28|0
1647438710000|2022-03-16 13:51:50|3856.18|3856.18|3855.32|3855.32|3856.18|3856.18|3855.32|3855.32|0
1647438720000|2022-03-16 13:52:00|3855.01|3855.01|3854.39|3854.39|3855.01|3855.01|3854.39|3854.39|0
1647438730000|2022-03-16 13:52:10|3854.42|3854.42|3854.87|3854.87|3855.86|3855.86|3854.42|3854.42|0
1647438760000|2022-03-16 13:52:40|3854.68|3854.68|3853.75|3853.75|3854.68|3854.68|3853.75|3853.75|0
1647438770000|2022-03-16 13:52:50|3853.13|3853.13|3852.85|3852.85|3853.13|3853.13|3852.51|3852.51|0
1647438780000|2022-03-16 13:53:00|3853.31|3853.31|3853.13|3853.13|3853.62|3853.62|3853.13|3853.13|0
1647438790000|2022-03-16 13:53:10|3853.16|3853.16|3853.16|3853.16|3853.16|3853.16|3853.16|3853.16|0
1647438810000|2022-03-16 13:53:30|3852.53|3852.53|3852.15|3852.15|3852.53|3852.53|3852.15|3852.15|0
1647438820000|2022-03-16 13:53:40|3852.77|3852.77|3852.56|3852.56|3852.77|3852.77|3852.46|3852.46|0
1647438830000|2022-03-16 13:53:50|3852.25|3852.25|3851.69|3851.69|3852.25|3852.25|3851.63|3851.63|0
1647438840000|2022-03-16 13:54:00|3851.38|3851.38|3851.06|3851.06|3851.38|3851.38|3851.05|3851.05|0
1647438850000|2022-03-16 13:54:10|3850.94|3850.94|3851.78|3851.78|3851.78|3851.78|3850.38|3850.38|0
1647438860000|2022-03-16 13:54:20|3851.93|3851.93|3851.62|3851.62|3851.93|3851.93|3851.62|3851.62|0
1647438870000|2022-03-16 13:54:30|3851.46|3851.46|3851.38|3851.38|3851.46|3851.46|3851.37|3851.37|0
1647438880000|2022-03-16 13:54:40|3851.29|3851.29|3852.22|3852.22|3852.22|3852.22|3851.29|3851.29|0
1647438900000|2022-03-16 13:55:00|3851.91|3851.91|3851.91|3851.91|3851.91|3851.91|3851.91|3851.91|0
1647438910000|2022-03-16 13:55:10|3852.06|3852.06|3852.06|3852.06|3852.06|3852.06|3852.06|3852.06|0
1647438920000|2022-03-16 13:55:20|3851.97|3851.97|3851.89|3851.89|3852.82|3852.82|3851.88|3851.88|0
1647438930000|2022-03-16 13:55:30|3851.65|3851.65|3851.03|3851.03|3851.65|3851.65|3851.03|3851.03|0
1647438940000|2022-03-16 13:55:40|3850.97|3850.97|3850.66|3850.66|3850.97|3850.97|3850.66|3850.66|0
1647438950000|2022-03-16 13:55:50|3850.85|3850.85|3850.94|3850.94|3850.94|3850.94|3850.85|3850.85|0
1647438960000|2022-03-16 13:56:00|3851.04|3851.04|3852.26|3852.26|3852.26|3852.26|3851.04|3851.04|0
1647438970000|2022-03-16 13:56:10|3852.35|3852.35|3852.35|3852.35|3852.35|3852.35|3852.35|3852.35|0
1647438980000|2022-03-16 13:56:20|3853.28|3853.28|3853.72|3853.72|3853.72|3853.72|3853.28|3853.28|0
1647438990000|2022-03-16 13:56:30|3853.63|3853.63|3853.98|3853.98|3853.98|3853.98|3853.36|3853.36|0
1647439000000|2022-03-16 13:56:40|3854.06|3854.06|3854.37|3854.37|3854.37|3854.37|3854.06|3854.06|0
1647439010000|2022-03-16 13:56:50|3853.91|3853.91|3853.6|3853.6|3853.91|3853.91|3853.6|3853.6|0
1647439030000|2022-03-16 13:57:10|3853.91|3853.91|3854.01|3854.01|3854.01|3854.01|3853.91|3853.91|0
1647439040000|2022-03-16 13:57:20|3853.97|3853.97|3854.02|3854.02|3854.02|3854.02|3853.92|3853.92|0
1647439050000|2022-03-16 13:57:30|3853.92|3853.92|3853.83|3853.83|3853.92|3853.92|3853.83|3853.83|0
1647439060000|2022-03-16 13:57:40|3853.21|3853.21|3853.21|3853.21|3853.21|3853.21|3853.21|3853.21|0
1647439070000|2022-03-16 13:57:50|3853.52|3853.52|3852.9|3852.9|3853.52|3853.52|3852.9|3852.9|0
1647439080000|2022-03-16 13:58:00|3852.81|3852.81|3852.18|3852.18|3852.81|3852.81|3852.18|3852.18|0
1647439090000|2022-03-16 13:58:10|3852.5|3852.5|3852.84|3852.84|3852.84|3852.84|3852.44|3852.44|0
1647439100000|2022-03-16 13:58:20|3852.74|3852.74|3852.65|3852.65|3852.74|3852.74|3852.65|3852.65|0
1647439120000|2022-03-16 13:58:40|3852.47|3852.47|3851.54|3851.54|3852.47|3852.47|3851.54|3851.54|0
1647439140000|2022-03-16 13:59:00|3851.35|3851.35|3850.96|3850.96|3851.35|3851.35|3850.96|3850.96|0
1647439190000|2022-03-16 13:59:50|3851.58|3851.58|3850.96|3850.96|3851.58|3851.58|3850.96|3850.96|0
1647439210000|2022-03-16 14:00:10|3850.34|3850.34|3850.51|3850.51|3850.51|3850.51|3850.34|3850.34|0
1647439220000|2022-03-16 14:00:20|3850.52|3850.52|3851.1|3851.1|3851.14|3851.14|3850.52|3850.52|0
1647439230000|2022-03-16 14:00:30|3851|3851|3851.47|3851.47|3851.47|3851.47|3851|3851|0
1647439240000|2022-03-16 14:00:40|3851.56|3851.56|3852.64|3852.64|3852.64|3852.64|3851.25|3851.25|0
1647439250000|2022-03-16 14:00:50|3852.55|3852.55|3852.55|3852.55|3852.55|3852.55|3852.55|3852.55|0
1647439260000|2022-03-16 14:01:00|3852.36|3852.36|3852.46|3852.46|3852.46|3852.46|3852.3|3852.3|0
1647439270000|2022-03-16 14:01:10|3851.84|3851.84|3851.89|3851.89|3851.89|3851.89|3851.84|3851.84|0
1647439280000|2022-03-16 14:01:20|3851.8|3851.8|3852.26|3852.26|3852.26|3852.26|3851.8|3851.8|0
1647439290000|2022-03-16 14:01:30|3853.5|3853.5|3853.72|3853.72|3853.97|3853.97|3853.5|3853.5|0
1647439300000|2022-03-16 14:01:40|3854.03|3854.03|3853.87|3853.87|3854.03|3854.03|3853.87|3853.87|0
1647439310000|2022-03-16 14:01:50|3854.5|3854.5|3854.5|3854.5|3854.5|3854.5|3854.5|3854.5|0
1647439320000|2022-03-16 14:02:00|3853.87|3853.87|3853.87|3853.87|3853.87|3853.87|3853.87|3853.87|0
1647439330000|2022-03-16 14:02:10|3853.56|3853.56|3853.25|3853.25|3853.56|3853.56|3853.25|3853.25|0
1647439340000|2022-03-16 14:02:20|3852.94|3852.94|3851.42|3851.42|3852.94|3852.94|3851.42|3851.42|0
1647439350000|2022-03-16 14:02:30|3851.33|3851.33|3851.33|3851.33|3851.33|3851.33|3851.33|3851.33|0
1647439360000|2022-03-16 14:02:40|3851.48|3851.48|3851.48|3851.48|3851.48|3851.48|3851.48|3851.48|0
1647439370000|2022-03-16 14:02:50|3851.33|3851.33|3850.9|3850.9|3851.33|3851.33|3850.9|3850.9|0
1647439380000|2022-03-16 14:03:00|3851.21|3851.21|3851.21|3851.21|3851.52|3851.52|3851.21|3851.21|0
1647439390000|2022-03-16 14:03:10|3851.15|3851.15|3851.15|3851.15|3851.15|3851.15|3851.15|3851.15|0
1647439410000|2022-03-16 14:03:30|3851.3|3851.3|3851.42|3851.42|3851.42|3851.42|3851.3|3851.3|0
1647439420000|2022-03-16 14:03:40|3851.52|3851.52|3851.52|3851.52|3851.52|3851.52|3851.52|3851.52|0
1647439430000|2022-03-16 14:03:50|3851.42|3851.42|3851.48|3851.48|3851.48|3851.48|3851.42|3851.42|0
1647439440000|2022-03-16 14:04:00|3851.64|3851.64|3851.64|3851.64|3851.64|3851.64|3851.64|3851.64|0
1647439450000|2022-03-16 14:04:10|3851.52|3851.52|3851.47|3851.47|3851.6|3851.6|3851.47|3851.47|0
1647439460000|2022-03-16 14:04:20|3850.84|3850.84|3850.38|3850.38|3850.84|3850.84|3850.38|3850.38|0
1647439470000|2022-03-16 14:04:30|3850.47|3850.47|3850.57|3850.57|3850.57|3850.57|3850.47|3850.47|0
1647439480000|2022-03-16 14:04:40|3850.47|3850.47|3849.64|3849.64|3850.47|3850.47|3849.64|3849.64|0
1647439490000|2022-03-16 14:04:50|3849.95|3849.95|3850.56|3850.56|3850.56|3850.56|3849.95|3849.95|0
1647439500000|2022-03-16 14:05:00|3850.62|3850.62|3851.56|3851.56|3851.56|3851.56|3850.62|3850.62|0
1647439510000|2022-03-16 14:05:10|3850.62|3850.62|3851.32|3851.32|3851.32|3851.32|3850.2|3850.2|0
1647439520000|2022-03-16 14:05:20|3851.36|3851.36|3851.36|3851.36|3851.36|3851.36|3851.36|3851.36|0
1647439530000|2022-03-16 14:05:30|3851.45|3851.45|3851.42|3851.42|3851.55|3851.55|3851.42|3851.42|0
1647439540000|2022-03-16 14:05:40|3851.73|3851.73|3851.73|3851.73|3851.73|3851.73|3851.73|3851.73|0
1647439550000|2022-03-16 14:05:50|3851.77|3851.77|3851.73|3851.73|3851.77|3851.77|3851.73|3851.73|0
1647439560000|2022-03-16 14:06:00|3851.11|3851.11|3851.11|3851.11|3851.11|3851.11|3851.11|3851.11|0
1647439570000|2022-03-16 14:06:10|3851.04|3851.04|3851.01|3851.01|3851.13|3851.13|3851.01|3851.01|0
1647439580000|2022-03-16 14:06:20|3851.63|3851.63|3851.63|3851.63|3851.63|3851.63|3851.63|3851.63|0
1647439590000|2022-03-16 14:06:30|3851.54|3851.54|3851.63|3851.63|3851.63|3851.63|3851.54|3851.54|0
1647439610000|2022-03-16 14:06:50|3851.32|3851.32|3851.09|3851.09|3851.32|3851.32|3851.09|3851.09|0
1647439620000|2022-03-16 14:07:00|3851.4|3851.4|3851.28|3851.28|3851.55|3851.55|3851.28|3851.28|0
1647439630000|2022-03-16 14:07:10|3851.44|3851.44|3851.28|3851.28|3851.44|3851.44|3851.28|3851.28|0
1647439640000|2022-03-16 14:07:20|3850.97|3850.97|3851.28|3851.28|3851.28|3851.28|3850.97|3850.97|0
1647439650000|2022-03-16 14:07:30|3851.44|3851.44|3850.67|3850.67|3851.44|3851.44|3850.67|3850.67|0
1647439680000|2022-03-16 14:08:00|3850.35|3850.35|3850.35|3850.35|3850.35|3850.35|3850.35|3850.35|0
1647439700000|2022-03-16 14:08:20|3850.04|3850.04|3850.04|3850.04|3850.04|3850.04|3850.04|3850.04|0
1647439710000|2022-03-16 14:08:30|3850.23|3850.23|3850.34|3850.34|3850.34|3850.34|3850.23|3850.23|0
1647439720000|2022-03-16 14:08:40|3849.72|3849.72|3849.1|3849.1|3849.72|3849.72|3848.79|3848.79|0
1647439730000|2022-03-16 14:08:50|3849.41|3849.41|3849.1|3849.1|3849.41|3849.41|3849.1|3849.1|0
1647439740000|2022-03-16 14:09:00|3850.04|3850.04|3850.09|3850.09|3850.09|3850.09|3850.04|3850.04|0
1647439750000|2022-03-16 14:09:10|3850.25|3850.25|3848.85|3848.85|3850.25|3850.25|3848.85|3848.85|0
1647439760000|2022-03-16 14:09:20|3849.16|3849.16|3851.03|3851.03|3851.03|3851.03|3849.16|3849.16|0
1647439770000|2022-03-16 14:09:30|3851.34|3851.34|3852.12|3852.12|3852.12|3852.12|3851.34|3851.34|0
1647439780000|2022-03-16 14:09:40|3851.81|3851.81|3852.52|3852.52|3852.52|3852.52|3851.81|3851.81|0
1647439800000|2022-03-16 14:10:00|3852.61|3852.61|3852.61|3852.61|3852.61|3852.61|3852.61|3852.61|0
1647439810000|2022-03-16 14:10:10|3852.79|3852.79|3851.74|3851.74|3852.79|3852.79|3851.42|3851.42|0
1647439820000|2022-03-16 14:10:20|3851.89|3851.89|3852.25|3852.25|3852.25|3852.25|3851.89|3851.89|0
1647439830000|2022-03-16 14:10:30|3852.31|3852.31|3850.76|3850.76|3852.31|3852.31|3850.76|3850.76|0
1647439840000|2022-03-16 14:10:40|3850.95|3850.95|3850.95|3850.95|3850.95|3850.95|3850.95|3850.95|0
1647439850000|2022-03-16 14:10:50|3851.04|3851.04|3852.39|3852.39|3852.39|3852.39|3851.04|3851.04|0
1647439860000|2022-03-16 14:11:00|3853.01|3853.01|3853.09|3853.09|3853.09|3853.09|3853.01|3853.01|0
1647439870000|2022-03-16 14:11:10|3853.15|3853.15|3854.11|3854.11|3854.11|3854.11|3853.15|3853.15|0
1647439880000|2022-03-16 14:11:20|3854.02|3854.02|3854|3854|3854.02|3854.02|3854|3854|0
1647439890000|2022-03-16 14:11:30|3854.09|3854.09|3855.23|3855.23|3855.55|3855.55|3854.09|3854.09|0
1647439900000|2022-03-16 14:11:40|3855.29|3855.29|3855.02|3855.02|3855.29|3855.29|3854.71|3854.71|0
1647439910000|2022-03-16 14:11:50|3855.33|3855.33|3857.55|3857.55|3857.55|3857.55|3855.18|3855.18|0
1647439920000|2022-03-16 14:12:00|3858.17|3858.17|3858.28|3858.28|3858.5|3858.5|3858.17|3858.17|0
1647439930000|2022-03-16 14:12:10|3857.35|3857.35|3856.62|3856.62|3857.35|3857.35|3856.62|3856.62|0
1647439940000|2022-03-16 14:12:20|3856.93|3856.93|3857.08|3857.08|3857.54|3857.54|3856.62|3856.62|0
1647439960000|2022-03-16 14:12:40|3857.26|3857.26|3857.26|3857.26|3857.26|3857.26|3857.26|3857.26|0
1647439970000|2022-03-16 14:12:50|3857.36|3857.36|3856.74|3856.74|3857.36|3857.36|3856.74|3856.74|0
1647439990000|2022-03-16 14:13:10|3857.2|3857.2|3856.42|3856.42|3857.2|3857.2|3856.42|3856.42|0
1647440000000|2022-03-16 14:13:20|3856.58|3856.58|3858.45|3858.45|3859.4|3859.4|3856.58|3856.58|0
1647440010000|2022-03-16 14:13:30|3858.49|3858.49|3859.11|3859.11|3859.27|3859.27|3858.49|3858.49|0
1647440020000|2022-03-16 14:13:40|3858.8|3858.8|3858.83|3858.83|3858.83|3858.83|3858.65|3858.65|0
1647440030000|2022-03-16 14:13:50|3858.92|3858.92|3859.7|3859.7|3860.01|3860.01|3858.92|3858.92|0
1647440040000|2022-03-16 14:14:00|3860.94|3860.94|3860.94|3860.94|3860.94|3860.94|3860.94|3860.94|0
1647440050000|2022-03-16 14:14:10|3860.96|3860.96|3862.94|3862.94|3862.94|3862.94|3860.96|3860.96|0
1647440060000|2022-03-16 14:14:20|3863.04|3863.04|3863.78|3863.78|3863.78|3863.78|3863.04|3863.04|0
1647440070000|2022-03-16 14:14:30|3863.87|3863.87|3863.6|3863.6|3863.91|3863.91|3863.29|3863.29|0
1647440080000|2022-03-16 14:14:40|3863.29|3863.29|3863.29|3863.29|3863.6|3863.6|3863.14|3863.14|0
1647440090000|2022-03-16 14:14:50|3863.91|3863.91|3862.06|3862.06|3864.19|3864.19|3862.06|3862.06|0
1647440100000|2022-03-16 14:15:00|3861.59|3861.59|3861.56|3861.56|3862.21|3862.21|3861.41|3861.41|0
1647440110000|2022-03-16 14:15:10|3861.87|3861.87|3861.55|3861.55|3862.14|3862.14|3861.46|3861.46|0
1647440120000|2022-03-16 14:15:20|3862.27|3862.27|3863.86|3863.86|3863.86|3863.86|3862.27|3862.27|0
1647440130000|2022-03-16 14:15:30|3863.87|3863.87|3864.86|3864.86|3864.96|3864.96|3863.87|3863.87|0
1647440140000|2022-03-16 14:15:40|3865.01|3865.01|3865.18|3865.18|3865.27|3865.27|3864.7|3864.7|0
1647440150000|2022-03-16 14:15:50|3864.86|3864.86|3865.89|3865.89|3865.89|3865.89|3864.86|3864.86|0
1647440160000|2022-03-16 14:16:00|3866.07|3866.07|3868.34|3868.34|3868.76|3868.76|3866.07|3866.07|0
1647440170000|2022-03-16 14:16:10|3868.49|3868.49|3868.89|3868.89|3868.89|3868.89|3868.49|3868.49|0
1647440180000|2022-03-16 14:16:20|3868.57|3868.57|3868.11|3868.11|3868.57|3868.57|3868.11|3868.11|0
1647440190000|2022-03-16 14:16:30|3868.42|3868.42|3869.04|3869.04|3869.04|3869.04|3868.42|3868.42|0
1647440200000|2022-03-16 14:16:40|3868.42|3868.42|3868.11|3868.11|3868.42|3868.42|3867.8|3867.8|0
1647440210000|2022-03-16 14:16:50|3867.8|3867.8|3868.97|3868.97|3869.03|3869.03|3867.52|3867.52|0
1647440220000|2022-03-16 14:17:00|3869.06|3869.06|3869.46|3869.46|3869.78|3869.78|3868.84|3868.84|0
1647440230000|2022-03-16 14:17:10|3869.58|3869.58|3870.39|3870.39|3870.39|3870.39|3869.58|3869.58|0
1647440240000|2022-03-16 14:17:20|3870.57|3870.57|3870.32|3870.32|3870.63|3870.63|3870.32|3870.32|0
1647440250000|2022-03-16 14:17:30|3870.01|3870.01|3870.63|3870.63|3870.63|3870.63|3870.01|3870.01|0
1647440260000|2022-03-16 14:17:40|3870.94|3870.94|3869.55|3869.55|3870.94|3870.94|3869.55|3869.55|0
1647440270000|2022-03-16 14:17:50|3869.4|3869.4|3870.46|3870.46|3870.5|3870.5|3869.4|3869.4|0
1647440280000|2022-03-16 14:18:00|3871.08|3871.08|3873.19|3873.19|3873.19|3873.19|3871.08|3871.08|0
1647440290000|2022-03-16 14:18:10|3873.5|3873.5|3874.87|3874.87|3874.87|3874.87|3873.35|3873.35|0
1647440300000|2022-03-16 14:18:20|3875.18|3875.18|3876.68|3876.68|3876.93|3876.93|3875.18|3875.18|0
1647440310000|2022-03-16 14:18:30|3876.43|3876.43|3876.25|3876.25|3876.56|3876.56|3876.03|3876.03|0
1647440320000|2022-03-16 14:18:40|3875.94|3875.94|3876.96|3876.96|3876.96|3876.96|3875.94|3875.94|0
1647440330000|2022-03-16 14:18:50|3877.04|3877.04|3878.15|3878.15|3878.15|3878.15|3876.73|3876.73|0
1647440340000|2022-03-16 14:19:00|3878.77|3878.77|3876.74|3876.74|3878.77|3878.77|3876.74|3876.74|0
1647440350000|2022-03-16 14:19:10|3877.36|3877.36|3871.89|3871.89|3877.36|3877.36|3871.58|3871.58|0
1647440360000|2022-03-16 14:19:20|3871.58|3871.58|3869.91|3869.91|3872|3872|3868.58|3868.58|0
1647440370000|2022-03-16 14:19:30|3869.87|3869.87|3871.62|3871.62|3872.6|3872.6|3869.6|3869.6|0
1647440380000|2022-03-16 14:19:40|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|0
1647440390000|2022-03-16 14:19:50|3871.01|3871.01|3870.49|3870.49|3871.16|3871.16|3870.49|3870.49|0
1647440400000|2022-03-16 14:20:00|3870.81|3870.81|3869.83|3869.83|3871.23|3871.23|3869.83|3869.83|0
1647440410000|2022-03-16 14:20:10|3870.14|3870.14|3870.27|3870.27|3870.95|3870.95|3869.65|3869.65|0
1647440420000|2022-03-16 14:20:20|3870.33|3870.33|3870.76|3870.76|3870.95|3870.95|3870.33|3870.33|0
1647440430000|2022-03-16 14:20:30|3870.61|3870.61|3871.29|3871.29|3871.29|3871.29|3870.49|3870.49|0
1647440440000|2022-03-16 14:20:40|3871.6|3871.6|3871.1|3871.1|3872.69|3872.69|3871.04|3871.04|0
1647440450000|2022-03-16 14:20:50|3871.41|3871.41|3872.79|3872.79|3872.79|3872.79|3870.3|3870.3|0
1647440460000|2022-03-16 14:21:00|3873.02|3873.02|3872.74|3872.74|3873.02|3873.02|3872.4|3872.4|0
1647440470000|2022-03-16 14:21:10|3872.7|3872.7|3873.82|3873.82|3873.82|3873.82|3872.55|3872.55|0
1647440480000|2022-03-16 14:21:20|3873.9|3873.9|3874.99|3874.99|3875.3|3875.3|3873.9|3873.9|0
1647440490000|2022-03-16 14:21:30|3874.37|3874.37|3875.22|3875.22|3875.22|3875.22|3874.13|3874.13|0
1647440500000|2022-03-16 14:21:40|3875.31|3875.31|3876.45|3876.45|3876.45|3876.45|3875.31|3875.31|0
1647440510000|2022-03-16 14:21:50|3876.6|3876.6|3877.53|3877.53|3877.53|3877.53|3876.6|3876.6|0
1647440520000|2022-03-16 14:22:00|3877.71|3877.71|3877.68|3877.68|3877.71|3877.71|3877.59|3877.59|0
1647440530000|2022-03-16 14:22:10|3877.22|3877.22|3876.85|3876.85|3877.22|3877.22|3876.6|3876.6|0
1647440540000|2022-03-16 14:22:20|3876.54|3876.54|3874.3|3874.3|3877.16|3877.16|3874.3|3874.3|0
1647440550000|2022-03-16 14:22:30|3874.11|3874.11|3872.22|3872.22|3874.11|3874.11|3872.22|3872.22|0
1647440560000|2022-03-16 14:22:40|3871.6|3871.6|3871.42|3871.42|3871.6|3871.6|3871.42|3871.42|0
1647440570000|2022-03-16 14:22:50|3871.11|3871.11|3870.24|3870.24|3871.42|3871.42|3870.24|3870.24|0
1647440580000|2022-03-16 14:23:00|3869.93|3869.93|3870.57|3870.57|3870.98|3870.98|3869.93|3869.93|0
1647440590000|2022-03-16 14:23:10|3870.42|3870.42|3870.42|3870.42|3870.42|3870.42|3870.11|3870.11|0
1647440600000|2022-03-16 14:23:20|3869.48|3869.48|3869.17|3869.17|3869.48|3869.48|3869.17|3869.17|0
1647440610000|2022-03-16 14:23:30|3868.86|3868.86|3868.09|3868.09|3868.86|3868.86|3868.09|3868.09|0
1647440620000|2022-03-16 14:23:40|3868.4|3868.4|3868.48|3868.48|3868.82|3868.82|3868.4|3868.4|0
1647440630000|2022-03-16 14:23:50|3868.17|3868.17|3868.65|3868.65|3868.86|3868.86|3868.17|3868.17|0
1647440640000|2022-03-16 14:24:00|3868.36|3868.36|3867.66|3867.66|3868.36|3868.36|3867.66|3867.66|0
1647440650000|2022-03-16 14:24:10|3868.28|3868.28|3868.69|3868.69|3868.69|3868.69|3868.19|3868.19|0
1647440660000|2022-03-16 14:24:20|3868.53|3868.53|3867.91|3867.91|3868.53|3868.53|3867.91|3867.91|0
1647440670000|2022-03-16 14:24:30|3868.23|3868.23|3868.13|3868.13|3868.23|3868.23|3868.13|3868.13|0
1647440680000|2022-03-16 14:24:40|3867.82|3867.82|3868.13|3868.13|3868.13|3868.13|3867.82|3867.82|0
1647440700000|2022-03-16 14:25:00|3868.44|3868.44|3869.15|3869.15|3869.15|3869.15|3868.44|3868.44|0
1647440710000|2022-03-16 14:25:10|3868.91|3868.91|3869.01|3869.01|3869.01|3869.01|3868.91|3868.91|0
1647440720000|2022-03-16 14:25:20|3868.92|3868.92|3867.7|3867.7|3868.92|3868.92|3867.7|3867.7|0
1647440730000|2022-03-16 14:25:30|3867.49|3867.49|3867.45|3867.45|3867.49|3867.49|3867.45|3867.45|0
1647440740000|2022-03-16 14:25:40|3867.14|3867.14|3868.38|3868.38|3868.38|3868.38|3867.14|3867.14|0
1647440750000|2022-03-16 14:25:50|3867.14|3867.14|3866.44|3866.44|3867.14|3867.14|3866.44|3866.44|0
1647440760000|2022-03-16 14:26:00|3866.56|3866.56|3868.68|3868.68|3868.68|3868.68|3866.56|3866.56|0
1647440770000|2022-03-16 14:26:10|3868.37|3868.37|3868.62|3868.62|3869.32|3869.32|3868.06|3868.06|0
1647440780000|2022-03-16 14:26:20|3868.73|3868.73|3868.81|3868.81|3869.27|3869.27|3868.56|3868.56|0
1647440790000|2022-03-16 14:26:30|3869.12|3869.12|3869.89|3869.89|3869.89|3869.89|3868.81|3868.81|0
1647440800000|2022-03-16 14:26:40|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|0
1647440810000|2022-03-16 14:26:50|3869.89|3869.89|3869.93|3869.93|3869.93|3869.93|3869.89|3869.89|0
1647440820000|2022-03-16 14:27:00|3869.31|3869.31|3870.28|3870.28|3870.28|3870.28|3869.31|3869.31|0
1647440830000|2022-03-16 14:27:10|3870.3|3870.3|3870.18|3870.18|3870.36|3870.36|3870.18|3870.18|0
1647440840000|2022-03-16 14:27:20|3869|3869|3868.62|3868.62|3869|3869|3868.62|3868.62|0
1647440850000|2022-03-16 14:27:30|3868.47|3868.47|3868.47|3868.47|3868.47|3868.47|3868.47|3868.47|0
1647440860000|2022-03-16 14:27:40|3868.78|3868.78|3868.78|3868.78|3868.78|3868.78|3868.78|3868.78|0
1647440870000|2022-03-16 14:27:50|3868.93|3868.93|3869.52|3869.52|3869.68|3869.68|3868.93|3868.93|0
1647440880000|2022-03-16 14:28:00|3869.21|3869.21|3868.59|3868.59|3869.21|3869.21|3868.59|3868.59|0
1647440890000|2022-03-16 14:28:10|3868.4|3868.4|3865.73|3865.73|3868.4|3868.4|3865.57|3865.57|0
1647440900000|2022-03-16 14:28:20|3865.88|3865.88|3864.88|3864.88|3866|3866|3864.88|3864.88|0
1647440910000|2022-03-16 14:28:30|3863.64|3863.64|3864.19|3864.19|3864.66|3864.66|3863.26|3863.26|0
1647440920000|2022-03-16 14:28:40|3862.8|3862.8|3863.21|3863.21|3863.29|3863.29|3862.67|3862.67|0
1647440930000|2022-03-16 14:28:50|3862.9|3862.9|3862.39|3862.39|3862.9|3862.9|3862.28|3862.28|0
1647440940000|2022-03-16 14:29:00|3862.08|3862.08|3862.6|3862.6|3862.65|3862.65|3860.94|3860.94|0
1647440950000|2022-03-16 14:29:10|3862.29|3862.29|3863.53|3863.53|3863.53|3863.53|3862.26|3862.26|0
1647440960000|2022-03-16 14:29:20|3863.38|3863.38|3862.48|3862.48|3863.38|3863.38|3862.48|3862.48|0
1647440970000|2022-03-16 14:29:30|3862.79|3862.79|3862.28|3862.28|3863.1|3863.1|3861.55|3861.55|0
1647440980000|2022-03-16 14:29:40|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|0
1647440990000|2022-03-16 14:29:50|3862.32|3862.32|3860.8|3860.8|3862.32|3862.32|3860.8|3860.8|0
1647441000000|2022-03-16 14:30:00|3860.49|3860.49|3860.78|3860.78|3860.78|3860.78|3860.22|3860.22|0
1647441010000|2022-03-16 14:30:10|3860.94|3860.94|3860.84|3860.84|3860.94|3860.94|3860.53|3860.53|0
1647441020000|2022-03-16 14:30:20|3861.2|3861.2|3862.47|3862.47|3862.47|3862.47|3861.2|3861.2|0
1647441030000|2022-03-16 14:30:30|3862.41|3862.41|3862.1|3862.1|3862.41|3862.41|3861.16|3861.16|0
1647441040000|2022-03-16 14:30:40|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|0
1647441050000|2022-03-16 14:30:50|3860.85|3860.85|3860.61|3860.61|3860.85|3860.85|3860.54|3860.54|0
1647441060000|2022-03-16 14:31:00|3860.51|3860.51|3860.51|3860.51|3860.51|3860.51|3860.51|3860.51|0
1647441080000|2022-03-16 14:31:20|3860.61|3860.61|3860.17|3860.17|3860.88|3860.88|3859.95|3859.95|0
1647441090000|2022-03-16 14:31:30|3859.55|3859.55|3860.94|3860.94|3860.94|3860.94|3859.55|3859.55|0
1647441100000|2022-03-16 14:31:40|3860.85|3860.85|3860.82|3860.82|3860.85|3860.85|3860.66|3860.66|0
1647441110000|2022-03-16 14:31:50|3861.13|3861.13|3860.6|3860.6|3861.28|3861.28|3860.35|3860.35|0
1647441120000|2022-03-16 14:32:00|3859.98|3859.98|3859.55|3859.55|3859.98|3859.98|3859.36|3859.36|0
1647441130000|2022-03-16 14:32:10|3860.48|3860.48|3860.97|3860.97|3861.59|3861.59|3860.48|3860.48|0
1647441140000|2022-03-16 14:32:20|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|0
1647441150000|2022-03-16 14:32:30|3861.33|3861.33|3861.33|3861.33|3861.33|3861.33|3861.33|3861.33|0
1647441160000|2022-03-16 14:32:40|3861.64|3861.64|3862.09|3862.09|3862.09|3862.09|3861.64|3861.64|0
1647441170000|2022-03-16 14:32:50|3861.77|3861.77|3860.29|3860.29|3861.77|3861.77|3860.29|3860.29|0
1647441180000|2022-03-16 14:33:00|3860.6|3860.6|3861.76|3861.76|3861.76|3861.76|3860.6|3860.6|0
1647441190000|2022-03-16 14:33:10|3861.92|3861.92|3862.23|3862.23|3862.23|3862.23|3861.92|3861.92|0
1647441200000|2022-03-16 14:33:20|3861.87|3861.87|3861.39|3861.39|3861.87|3861.87|3861.39|3861.39|0
1647441210000|2022-03-16 14:33:30|3861.7|3861.7|3862.38|3862.38|3862.41|3862.41|3861.7|3861.7|0
1647441220000|2022-03-16 14:33:40|3862.34|3862.34|3863.11|3863.11|3863.11|3863.11|3862.3|3862.3|0
1647441230000|2022-03-16 14:33:50|3864.35|3864.35|3863.01|3863.01|3864.41|3864.41|3863.01|3863.01|0
1647441240000|2022-03-16 14:34:00|3862.95|3862.95|3862.79|3862.79|3863.1|3863.1|3862.79|3862.79|0
1647441250000|2022-03-16 14:34:10|3862.74|3862.74|3863.21|3863.21|3863.37|3863.37|3862.74|3862.74|0
1647441260000|2022-03-16 14:34:20|3863.15|3863.15|3862.64|3862.64|3863.15|3863.15|3862.64|3862.64|0
1647441270000|2022-03-16 14:34:30|3862.01|3862.01|3862.06|3862.06|3862.06|3862.06|3862.01|3862.01|0
1647441280000|2022-03-16 14:34:40|3861.96|3861.96|3861.65|3861.65|3861.96|3861.96|3861.65|3861.65|0
1647441290000|2022-03-16 14:34:50|3861.03|3861.03|3861.03|3861.03|3861.03|3861.03|3861.03|3861.03|0
1647441300000|2022-03-16 14:35:00|3861.09|3861.09|3861.3|3861.3|3861.61|3861.61|3861.09|3861.09|0
1647441310000|2022-03-16 14:35:10|3861.21|3861.21|3860.74|3860.74|3861.21|3861.21|3860.59|3860.59|0
1647441320000|2022-03-16 14:35:20|3861.05|3861.05|3860.12|3860.12|3861.52|3861.52|3860.12|3860.12|0
1647441330000|2022-03-16 14:35:30|3860.15|3860.15|3860.31|3860.31|3860.31|3860.31|3860.15|3860.15|0
1647441340000|2022-03-16 14:35:40|3860.25|3860.25|3860.29|3860.29|3860.29|3860.29|3860.25|3860.25|0
1647441350000|2022-03-16 14:35:50|3859.98|3859.98|3860.16|3860.16|3860.16|3860.16|3859.98|3859.98|0
1647441360000|2022-03-16 14:36:00|3860.25|3860.25|3860.67|3860.67|3860.67|3860.67|3860.25|3860.25|0
1647441380000|2022-03-16 14:36:20|3860.04|3860.04|3859.34|3859.34|3860.04|3860.04|3859.34|3859.34|0
1647441390000|2022-03-16 14:36:30|3859.65|3859.65|3858.26|3858.26|3859.65|3859.65|3858.26|3858.26|0
1647441400000|2022-03-16 14:36:40|3858.1|3858.1|3858.68|3858.68|3859.61|3859.61|3858.01|3858.01|0
1647441410000|2022-03-16 14:36:50|3858.37|3858.37|3858.37|3858.37|3858.37|3858.37|3858.37|3858.37|0
1647441420000|2022-03-16 14:37:00|3858.99|3858.99|3858.99|3858.99|3858.99|3858.99|3858.99|3858.99|0
1647441440000|2022-03-16 14:37:20|3859.08|3859.08|3859.08|3859.08|3859.7|3859.7|3858.78|3858.78|0
1647441450000|2022-03-16 14:37:30|3859.13|3859.13|3859.13|3859.13|3859.13|3859.13|3859.13|3859.13|0
1647441460000|2022-03-16 14:37:40|3859.22|3859.22|3861.12|3861.12|3861.12|3861.12|3859.22|3859.22|0
1647441480000|2022-03-16 14:38:00|3860.81|3860.81|3861.12|3861.12|3861.12|3861.12|3860.81|3860.81|0
1647441490000|2022-03-16 14:38:10|3861.07|3861.07|3860.92|3860.92|3861.07|3861.07|3860.92|3860.92|0
1647441500000|2022-03-16 14:38:20|3860.73|3860.73|3859.24|3859.24|3860.73|3860.73|3859.24|3859.24|0
1647441510000|2022-03-16 14:38:30|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|0
1647441520000|2022-03-16 14:38:40|3859.2|3859.2|3859.96|3859.96|3859.96|3859.96|3859.2|3859.2|0
1647441530000|2022-03-16 14:38:50|3860.58|3860.58|3860.95|3860.95|3860.95|3860.95|3860.58|3860.58|0
1647441540000|2022-03-16 14:39:00|3861.04|3861.04|3861.35|3861.35|3861.35|3861.35|3861.04|3861.04|0
1647441550000|2022-03-16 14:39:10|3861.4|3861.4|3862.6|3862.6|3862.6|3862.6|3861.4|3861.4|0
1647441560000|2022-03-16 14:39:20|3862.7|3862.7|3863.94|3863.94|3863.94|3863.94|3862.7|3862.7|0
1647441570000|2022-03-16 14:39:30|3864|3864|3865.22|3865.22|3865.38|3865.38|3863.94|3863.94|0
1647441580000|2022-03-16 14:39:40|3865.53|3865.53|3865.53|3865.53|3865.53|3865.53|3865.53|3865.53|0
1647441590000|2022-03-16 14:39:50|3865.84|3865.84|3867.07|3867.07|3867.07|3867.07|3865.84|3865.84|0
1647441600000|2022-03-16 14:40:00|3867.38|3867.38|3868.13|3868.13|3868.22|3868.22|3867.23|3867.23|0
1647441610000|2022-03-16 14:40:10|3868.03|3868.03|3867.23|3867.23|3868.66|3868.66|3867.23|3867.23|0
1647441620000|2022-03-16 14:40:20|3867.29|3867.29|3867.69|3867.69|3867.69|3867.69|3867.23|3867.23|0
1647441630000|2022-03-16 14:40:30|3867.38|3867.38|3866.6|3866.6|3867.38|3867.38|3866.6|3866.6|0
1647441640000|2022-03-16 14:40:40|3866.29|3866.29|3866.08|3866.08|3866.29|3866.29|3865.98|3865.98|0
1647441650000|2022-03-16 14:40:50|3866.02|3866.02|3866.79|3866.79|3866.79|3866.79|3866.02|3866.02|0
1647441660000|2022-03-16 14:41:00|3866.95|3866.95|3866.77|3866.77|3866.95|3866.95|3866.73|3866.73|0
1647441670000|2022-03-16 14:41:10|3865.44|3865.44|3863.24|3863.24|3865.44|3865.44|3862.72|3862.72|0
1647441680000|2022-03-16 14:41:20|3863.09|3863.09|3861.25|3861.25|3863.09|3863.09|3861.25|3861.25|0
1647441690000|2022-03-16 14:41:30|3860.94|3860.94|3856.98|3856.98|3860.94|3860.94|3856.98|3856.98|0
1647441700000|2022-03-16 14:41:40|3856.92|3856.92|3856.07|3856.07|3856.92|3856.92|3856.07|3856.07|0
1647441710000|2022-03-16 14:41:50|3855.61|3855.61|3856.77|3856.77|3857.39|3857.39|3855.3|3855.3|0
1647441720000|2022-03-16 14:42:00|3856.46|3856.46|3855.16|3855.16|3856.59|3856.59|3855.16|3855.16|0
1647441730000|2022-03-16 14:42:10|3854.85|3854.85|3854.42|3854.42|3854.85|3854.85|3854.07|3854.07|0
1647441740000|2022-03-16 14:42:20|3854.4|3854.4|3852.36|3852.36|3854.4|3854.4|3851.79|3851.79|0
1647441750000|2022-03-16 14:42:30|3852.41|3852.41|3851.06|3851.06|3852.41|3852.41|3851.06|3851.06|0
1647441760000|2022-03-16 14:42:40|3852.31|3852.31|3851.8|3851.8|3852.33|3852.33|3851.71|3851.71|0
1647441770000|2022-03-16 14:42:50|3851.49|3851.49|3848.55|3848.55|3851.49|3851.49|3848.55|3848.55|0
1647441780000|2022-03-16 14:43:00|3848.24|3848.24|3845.27|3845.27|3848.24|3848.24|3845.27|3845.27|0
1647441790000|2022-03-16 14:43:10|3844.97|3844.97|3844.47|3844.47|3846.21|3846.21|3844.23|3844.23|0
1647441800000|2022-03-16 14:43:20|3844.78|3844.78|3842.61|3842.61|3844.81|3844.81|3842.61|3842.61|0
1647441810000|2022-03-16 14:43:30|3842.53|3842.53|3844.15|3844.15|3845.12|3845.12|3841.91|3841.91|0
1647441820000|2022-03-16 14:43:40|3844.77|3844.77|3844.06|3844.06|3845.65|3845.65|3843.64|3843.64|0
1647441830000|2022-03-16 14:43:50|3843.78|3843.78|3844.08|3844.08|3844.31|3844.31|3843.78|3843.78|0
1647441840000|2022-03-16 14:44:00|3843.77|3843.77|3845.56|3845.56|3845.56|3845.56|3842.41|3842.41|0
1647441850000|2022-03-16 14:44:10|3846.18|3846.18|3847.86|3847.86|3847.89|3847.89|3846.18|3846.18|0
1647441860000|2022-03-16 14:44:20|3847.98|3847.98|3848.86|3848.86|3850.68|3850.68|3847.98|3847.98|0
1647441870000|2022-03-16 14:44:30|3848.36|3848.36|3847.43|3847.43|3848.36|3848.36|3847.43|3847.43|0
1647441880000|2022-03-16 14:44:40|3848.05|3848.05|3849.23|3849.23|3849.28|3849.28|3848.05|3848.05|0
1647441890000|2022-03-16 14:44:50|3849.54|3849.54|3850.04|3850.04|3850.26|3850.26|3849.54|3849.54|0
1647441900000|2022-03-16 14:45:00|3850.36|3850.36|3850.7|3850.7|3851.03|3851.03|3850.36|3850.36|0
1647441910000|2022-03-16 14:45:10|3850.76|3850.76|3850.93|3850.93|3850.93|3850.93|3849.99|3849.99|0
1647441920000|2022-03-16 14:45:20|3849.99|3849.99|3849.25|3849.25|3849.99|3849.99|3848.78|3848.78|0
1647441930000|2022-03-16 14:45:30|3848.94|3848.94|3848.71|3848.71|3848.94|3848.94|3848.31|3848.31|0
1647441940000|2022-03-16 14:45:40|3849.02|3849.02|3849.49|3849.49|3849.49|3849.49|3848.93|3848.93|0
1647441950000|2022-03-16 14:45:50|3848.55|3848.55|3848.87|3848.87|3848.87|3848.87|3848.35|3848.35|0
1647441960000|2022-03-16 14:46:00|3849.15|3849.15|3849.59|3849.59|3849.77|3849.77|3849.15|3849.15|0
1647441970000|2022-03-16 14:46:10|3849.54|3849.54|3849.44|3849.44|3849.54|3849.54|3848.07|3848.07|0
1647441980000|2022-03-16 14:46:20|3849.59|3849.59|3849.59|3849.59|3849.59|3849.59|3849.59|3849.59|0
1647441990000|2022-03-16 14:46:30|3848.97|3848.97|3848.78|3848.78|3849.09|3849.09|3848.78|3848.78|0
1647442000000|2022-03-16 14:46:40|3848.47|3848.47|3848.62|3848.62|3848.62|3848.62|3848.16|3848.16|0
1647442010000|2022-03-16 14:46:50|3849.24|3849.24|3851.08|3851.08|3851.08|3851.08|3849.24|3849.24|0
1647442020000|2022-03-16 14:47:00|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|0
1647442030000|2022-03-16 14:47:10|3852.05|3852.05|3852.15|3852.15|3852.15|3852.15|3852.05|3852.05|0
1647442040000|2022-03-16 14:47:20|3851.99|3851.99|3851.37|3851.37|3851.99|3851.99|3851.06|3851.06|0
1647442050000|2022-03-16 14:47:30|3851.06|3851.06|3851.06|3851.06|3851.06|3851.06|3851.06|3851.06|0
1647442060000|2022-03-16 14:47:40|3850.6|3850.6|3850.89|3850.89|3850.89|3850.89|3849.95|3849.95|0
1647442070000|2022-03-16 14:47:50|3851.2|3851.2|3853.09|3853.09|3853.15|3853.15|3851.2|3851.2|0
1647442080000|2022-03-16 14:48:00|3853.15|3853.15|3852.22|3852.22|3853.15|3853.15|3852.22|3852.22|0
1647442090000|2022-03-16 14:48:10|3852.13|3852.13|3852.13|3852.13|3852.13|3852.13|3852.13|3852.13|0
1647442100000|2022-03-16 14:48:20|3852.44|3852.44|3852.62|3852.62|3852.62|3852.62|3852.28|3852.28|0
1647442110000|2022-03-16 14:48:30|3852.57|3852.57|3853.33|3853.33|3853.64|3853.64|3852.55|3852.55|0
1647442120000|2022-03-16 14:48:40|3853.5|3853.5|3853.13|3853.13|3853.75|3853.75|3853.13|3853.13|0
1647442130000|2022-03-16 14:48:50|3853.08|3853.08|3853.23|3853.23|3853.23|3853.23|3853.08|3853.08|0
1647442140000|2022-03-16 14:49:00|3853.39|3853.39|3852.88|3852.88|3854.47|3854.47|3852.88|3852.88|0
1647442150000|2022-03-16 14:49:10|3853.04|3853.04|3853.97|3853.97|3853.97|3853.97|3853.04|3853.04|0
1647442160000|2022-03-16 14:49:20|3854.28|3854.28|3853.9|3853.9|3854.28|3854.28|3853.66|3853.66|0
1647442170000|2022-03-16 14:49:30|3853.99|3853.99|3856.01|3856.01|3856.01|3856.01|3853.99|3853.99|0
1647442180000|2022-03-16 14:49:40|3855.86|3855.86|3857|3857|3857|3857|3855.86|3855.86|0
1647442190000|2022-03-16 14:49:50|3857.31|3857.31|3857.68|3857.68|3857.68|3857.68|3857.22|3857.22|0
1647442200000|2022-03-16 14:50:00|3858.45|3858.45|3858.04|3858.04|3858.45|3858.45|3857.68|3857.68|0
1647442210000|2022-03-16 14:50:10|3858.13|3858.13|3858.87|3858.87|3859.8|3859.8|3858.13|3858.13|0
1647442220000|2022-03-16 14:50:20|3858.56|3858.56|3858.29|3858.29|3858.69|3858.69|3858.23|3858.23|0
1647442230000|2022-03-16 14:50:30|3858.19|3858.19|3858.15|3858.15|3858.31|3858.31|3858.15|3858.15|0
1647442240000|2022-03-16 14:50:40|3858.34|3858.34|3857.62|3857.62|3858.34|3858.34|3857.62|3857.62|0
1647442250000|2022-03-16 14:50:50|3857.31|3857.31|3856.29|3856.29|3857.31|3857.31|3856.29|3856.29|0
1647442270000|2022-03-16 14:51:10|3856.2|3856.2|3856.89|3856.89|3857.13|3857.13|3856.2|3856.2|0
1647442280000|2022-03-16 14:51:20|3856.98|3856.98|3856.36|3856.36|3856.98|3856.98|3856.36|3856.36|0
1647442290000|2022-03-16 14:51:30|3857.29|3857.29|3857.6|3857.6|3857.6|3857.6|3857.29|3857.29|0
1647442300000|2022-03-16 14:51:40|3857.45|3857.45|3856.52|3856.52|3857.45|3857.45|3856.21|3856.21|0
1647442310000|2022-03-16 14:51:50|3856.83|3856.83|3857.14|3857.14|3857.14|3857.14|3856.83|3856.83|0
1647442320000|2022-03-16 14:52:00|3857.23|3857.23|3858.26|3858.26|3858.26|3858.26|3857.23|3857.23|0
1647442330000|2022-03-16 14:52:10|3858.17|3858.17|3857.49|3857.49|3858.17|3858.17|3857.43|3857.43|0
1647442340000|2022-03-16 14:52:20|3857.53|3857.53|3857.84|3857.84|3857.84|3857.84|3857.53|3857.53|0
1647442350000|2022-03-16 14:52:30|3857.74|3857.74|3857.13|3857.13|3857.74|3857.74|3857.13|3857.13|0
1647442360000|2022-03-16 14:52:40|3857.03|3857.03|3856.41|3856.41|3857.03|3857.03|3856.41|3856.41|0
1647442370000|2022-03-16 14:52:50|3857.34|3857.34|3857.65|3857.65|3857.65|3857.65|3857.34|3857.34|0
1647442380000|2022-03-16 14:53:00|3857.5|3857.5|3856.47|3856.47|3857.5|3857.5|3856.47|3856.47|0
1647442390000|2022-03-16 14:53:10|3856.36|3856.36|3856.62|3856.62|3856.62|3856.62|3856.31|3856.31|0
1647442400000|2022-03-16 14:53:20|3857.56|3857.56|3857.62|3857.62|3857.62|3857.62|3857.56|3857.56|0
1647442410000|2022-03-16 14:53:30|3857.93|3857.93|3857.71|3857.71|3857.93|3857.93|3857.62|3857.62|0
1647442420000|2022-03-16 14:53:40|3857.77|3857.77|3856.22|3856.22|3857.77|3857.77|3856.22|3856.22|0
1647442430000|2022-03-16 14:53:50|3855.91|3855.91|3855.91|3855.91|3855.91|3855.91|3855.91|3855.91|0
1647442440000|2022-03-16 14:54:00|3855.85|3855.85|3855.85|3855.85|3855.85|3855.85|3855.85|3855.85|0
1647442450000|2022-03-16 14:54:10|3855.23|3855.23|3855.63|3855.63|3855.63|3855.63|3855.07|3855.07|0
1647442460000|2022-03-16 14:54:20|3855.78|3855.78|3856.65|3856.65|3857.11|3857.11|3855.78|3855.78|0
1647442470000|2022-03-16 14:54:30|3856.96|3856.96|3856.96|3856.96|3856.96|3856.96|3856.96|3856.96|0
1647442480000|2022-03-16 14:54:40|3856.99|3856.99|3856.99|3856.99|3857.29|3857.29|3856.99|3856.99|0
1647442490000|2022-03-16 14:54:50|3857.08|3857.08|3858.63|3858.63|3858.63|3858.63|3857.08|3857.08|0
1647442500000|2022-03-16 14:55:00|3859.1|3859.1|3859.33|3859.33|3859.42|3859.42|3859.1|3859.1|0
1647442510000|2022-03-16 14:55:10|3859.64|3859.64|3860.25|3860.25|3860.26|3860.26|3859.64|3859.64|0
1647442520000|2022-03-16 14:55:20|3859.94|3859.94|3858.85|3858.85|3859.94|3859.94|3858.85|3858.85|0
1647442530000|2022-03-16 14:55:30|3858.67|3858.67|3858.52|3858.52|3858.73|3858.73|3858.52|3858.52|0
1647442540000|2022-03-16 14:55:40|3857.9|3857.9|3857.9|3857.9|3857.9|3857.9|3857.9|3857.9|0
1647442550000|2022-03-16 14:55:50|3857.74|3857.74|3857.3|3857.3|3857.74|3857.74|3856.81|3856.81|0
1647442560000|2022-03-16 14:56:00|3858.41|3858.41|3859.12|3859.12|3859.12|3859.12|3858.41|3858.41|0
1647442570000|2022-03-16 14:56:10|3859.2|3859.2|3858.89|3858.89|3859.2|3859.2|3858.89|3858.89|0
1647442580000|2022-03-16 14:56:20|3858.77|3858.77|3858.03|3858.03|3858.77|3858.77|3858.03|3858.03|0
1647442590000|2022-03-16 14:56:30|3857.57|3857.57|3857.57|3857.57|3857.57|3857.57|3857.57|3857.57|0
1647442600000|2022-03-16 14:56:40|3857.53|3857.53|3857.22|3857.22|3857.53|3857.53|3856.87|3856.87|0
1647442610000|2022-03-16 14:56:50|3857.07|3857.07|3855.81|3855.81|3857.07|3857.07|3855.81|3855.81|0
1647442620000|2022-03-16 14:57:00|3855.97|3855.97|3855.73|3855.73|3855.97|3855.97|3855.58|3855.58|0
1647442630000|2022-03-16 14:57:10|3855.64|3855.64|3855.79|3855.79|3856.1|3856.1|3855.64|3855.64|0
1647442640000|2022-03-16 14:57:20|3857.35|3857.35|3858.89|3858.89|3858.89|3858.89|3857.35|3857.35|0
1647442650000|2022-03-16 14:57:30|3858.99|3858.99|3859.67|3859.67|3859.92|3859.92|3858.99|3858.99|0
1647442660000|2022-03-16 14:57:40|3859.52|3859.52|3860.02|3860.02|3860.02|3860.02|3859.4|3859.4|0
1647442670000|2022-03-16 14:57:50|3860.33|3860.33|3859.71|3859.71|3860.33|3860.33|3859.71|3859.71|0
1647442680000|2022-03-16 14:58:00|3859.8|3859.8|3859.96|3859.96|3859.96|3859.96|3859.8|3859.8|0
1647442690000|2022-03-16 14:58:10|3860.08|3860.08|3861.41|3861.41|3861.41|3861.41|3860.08|3860.08|0
1647442700000|2022-03-16 14:58:20|3860.48|3860.48|3860.53|3860.53|3860.53|3860.53|3860.48|3860.48|0
1647442710000|2022-03-16 14:58:30|3861.47|3861.47|3860.54|3860.54|3861.47|3861.47|3860.54|3860.54|0
1647442720000|2022-03-16 14:58:40|3860.73|3860.73|3860.73|3860.73|3860.73|3860.73|3860.73|3860.73|0
1647442730000|2022-03-16 14:58:50|3861.44|3861.44|3861.69|3861.69|3861.69|3861.69|3861.44|3861.44|0
1647442740000|2022-03-16 14:59:00|3861.63|3861.63|3862.72|3862.72|3862.72|3862.72|3861.45|3861.45|0
1647442750000|2022-03-16 14:59:10|3862.41|3862.41|3862.73|3862.73|3862.73|3862.73|3862.41|3862.41|0
1647442760000|2022-03-16 14:59:20|3862.75|3862.75|3863.68|3863.68|3864.64|3864.64|3862.75|3862.75|0
1647442770000|2022-03-16 14:59:30|3863.99|3863.99|3863.86|3863.86|3863.99|3863.99|3863.81|3863.81|0
1647442780000|2022-03-16 14:59:40|3863.62|3863.62|3862.42|3862.42|3863.62|3863.62|3862.42|3862.42|0
1647442790000|2022-03-16 14:59:50|3862.73|3862.73|3863.98|3863.98|3863.98|3863.98|3862.73|3862.73|0
1647442800000|2022-03-16 15:00:00|3864.02|3864.02|3864.41|3864.41|3864.41|3864.41|3864.02|3864.02|0
1647442810000|2022-03-16 15:00:10|3864.38|3864.38|3865.8|3865.8|3865.8|3865.8|3864.38|3864.38|0
1647442820000|2022-03-16 15:00:20|3865.65|3865.65|3865.92|3865.92|3865.92|3865.92|3865.65|3865.65|0
1647442830000|2022-03-16 15:00:30|3866.08|3866.08|3865.89|3865.89|3866.2|3866.2|3865.74|3865.74|0
1647442840000|2022-03-16 15:00:40|3865.95|3865.95|3865.89|3865.89|3865.95|3865.95|3865.89|3865.89|0
1647442850000|2022-03-16 15:00:50|3865.8|3865.8|3865.99|3865.99|3865.99|3865.99|3865.8|3865.8|0
1647442860000|2022-03-16 15:01:00|3865.68|3865.68|3864.59|3864.59|3865.68|3865.68|3864.59|3864.59|0
1647442870000|2022-03-16 15:01:10|3864.52|3864.52|3864.12|3864.12|3864.52|3864.52|3864.12|3864.12|0
1647442880000|2022-03-16 15:01:20|3864.43|3864.43|3864.22|3864.22|3864.43|3864.43|3864.13|3864.13|0
1647442890000|2022-03-16 15:01:30|3864.84|3864.84|3865|3865|3865|3865|3864.84|3864.84|0
1647442900000|2022-03-16 15:01:40|3865.1|3865.1|3859.35|3859.35|3865.1|3865.1|3859.32|3859.32|0
1647442910000|2022-03-16 15:01:50|3859.59|3859.59|3859.98|3859.98|3860.3|3860.3|3858.4|3858.4|0
1647442920000|2022-03-16 15:02:00|3860.14|3860.14|3864.47|3864.47|3864.47|3864.47|3860.14|3860.14|0
1647442930000|2022-03-16 15:02:10|3865.72|3865.72|3862.08|3862.08|3866.08|3866.08|3862.08|3862.08|0
1647442940000|2022-03-16 15:02:20|3862.39|3862.39|3862.28|3862.28|3863.19|3863.19|3862.28|3862.28|0
1647442950000|2022-03-16 15:02:30|3861.65|3861.65|3861.38|3861.38|3861.65|3861.65|3861.07|3861.07|0
1647442960000|2022-03-16 15:02:40|3861.54|3861.54|3862.35|3862.35|3862.35|3862.35|3861.54|3861.54|0
1647442970000|2022-03-16 15:02:50|3862.66|3862.66|3862.81|3862.81|3862.81|3862.81|3862.04|3862.04|0
1647442980000|2022-03-16 15:03:00|3862.72|3862.72|3862|3862|3862.72|3862.72|3861.37|3861.37|0
1647442990000|2022-03-16 15:03:10|3862.09|3862.09|3861.31|3861.31|3862.09|3862.09|3861.16|3861.16|0
1647443000000|2022-03-16 15:03:20|3861.37|3861.37|3862.01|3862.01|3862.01|3862.01|3861.37|3861.37|0
1647443010000|2022-03-16 15:03:30|3861.91|3861.91|3861.97|3861.97|3861.97|3861.97|3861.91|3861.91|0
1647443020000|2022-03-16 15:03:40|3861.82|3861.82|3861.7|3861.7|3861.82|3861.82|3861.7|3861.7|0
1647443040000|2022-03-16 15:04:00|3861.76|3861.76|3862.38|3862.38|3862.38|3862.38|3861.76|3861.76|0
1647443050000|2022-03-16 15:04:10|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|0
1647443060000|2022-03-16 15:04:20|3862.07|3862.07|3863.13|3863.13|3863.13|3863.13|3862.07|3862.07|0
1647443070000|2022-03-16 15:04:30|3863.07|3863.07|3863.07|3863.07|3863.07|3863.07|3863.07|3863.07|0
1647443080000|2022-03-16 15:04:40|3862.91|3862.91|3865.37|3865.37|3865.37|3865.37|3862.91|3862.91|0
1647443090000|2022-03-16 15:04:50|3865.46|3865.46|3865.41|3865.41|3865.46|3865.46|3865.41|3865.41|0
1647443100000|2022-03-16 15:05:00|3865.09|3865.09|3865.41|3865.41|3865.41|3865.41|3865.09|3865.09|0
1647443110000|2022-03-16 15:05:10|3865.1|3865.1|3864.94|3864.94|3865.1|3865.1|3864.94|3864.94|0
1647443120000|2022-03-16 15:05:20|3865.1|3865.1|3863.67|3863.67|3865.25|3865.25|3863.67|3863.67|0
1647443130000|2022-03-16 15:05:30|3863.51|3863.51|3862.81|3862.81|3863.51|3863.51|3862.81|3862.81|0
1647443140000|2022-03-16 15:05:40|3862.96|3862.96|3862.96|3862.96|3862.96|3862.96|3862.96|3862.96|0
1647443150000|2022-03-16 15:05:50|3863.43|3863.43|3863.43|3863.43|3863.43|3863.43|3863.43|3863.43|0
1647443160000|2022-03-16 15:06:00|3863.58|3863.58|3863.81|3863.81|3863.81|3863.81|3863.58|3863.58|0
1647443170000|2022-03-16 15:06:10|3863.5|3863.5|3863.56|3863.56|3863.66|3863.66|3863.5|3863.5|0
1647443180000|2022-03-16 15:06:20|3863.87|3863.87|3863.03|3863.03|3864.19|3864.19|3862.87|3862.87|0
1647443190000|2022-03-16 15:06:30|3862.84|3862.84|3862.78|3862.78|3863.09|3863.09|3862.78|3862.78|0
1647443200000|2022-03-16 15:06:40|3863.09|3863.09|3864.11|3864.11|3864.11|3864.11|3863.09|3863.09|0
1647443210000|2022-03-16 15:06:50|3864.58|3864.58|3864.58|3864.58|3864.58|3864.58|3864.58|3864.58|0
1647443220000|2022-03-16 15:07:00|3865.6|3865.6|3865.6|3865.6|3865.6|3865.6|3865.6|3865.6|0
1647443230000|2022-03-16 15:07:10|3865.91|3865.91|3866.54|3866.54|3866.54|3866.54|3865.91|3865.91|0
1647443240000|2022-03-16 15:07:20|3864.36|3864.36|3863.97|3863.97|3864.36|3864.36|3863.91|3863.91|0
1647443250000|2022-03-16 15:07:30|3864.59|3864.59|3865.88|3865.88|3865.88|3865.88|3864.59|3864.59|0
1647443260000|2022-03-16 15:07:40|3865.91|3865.91|3865.91|3865.91|3865.91|3865.91|3865.91|3865.91|0
1647443270000|2022-03-16 15:07:50|3866.18|3866.18|3866.4|3866.4|3866.4|3866.4|3866.09|3866.09|0
1647443280000|2022-03-16 15:08:00|3865.78|3865.78|3865.78|3865.78|3865.78|3865.78|3865.78|3865.78|0
1647443290000|2022-03-16 15:08:10|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|0
1647443300000|2022-03-16 15:08:20|3865.66|3865.66|3866.08|3866.08|3866.08|3866.08|3865.66|3865.66|0
1647443310000|2022-03-16 15:08:30|3865.99|3865.99|3865.68|3865.68|3865.99|3865.99|3865.68|3865.68|0
1647443320000|2022-03-16 15:08:40|3865.63|3865.63|3865.11|3865.11|3865.63|3865.63|3865.11|3865.11|0
1647443330000|2022-03-16 15:08:50|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|0
1647443340000|2022-03-16 15:09:00|3864.98|3864.98|3864.98|3864.98|3864.98|3864.98|3864.98|3864.98|0
1647443350000|2022-03-16 15:09:10|3864.67|3864.67|3864.85|3864.85|3865.01|3865.01|3864.39|3864.39|0
1647443360000|2022-03-16 15:09:20|3864.7|3864.7|3864.61|3864.61|3864.7|3864.7|3864.61|3864.61|0
1647443370000|2022-03-16 15:09:30|3864.73|3864.73|3863.83|3863.83|3864.73|3864.73|3863.83|3863.83|0
1647443380000|2022-03-16 15:09:40|3863.59|3863.59|3863.34|3863.34|3863.59|3863.59|3863.06|3863.06|0
1647443390000|2022-03-16 15:09:50|3862.56|3862.56|3862.66|3862.66|3862.66|3862.66|3862.04|3862.04|0
1647443400000|2022-03-16 15:10:00|3863.44|3863.44|3863.63|3863.63|3863.63|3863.63|3863.44|3863.44|0
1647443410000|2022-03-16 15:10:10|3863.58|3863.58|3863.7|3863.7|3863.75|3863.75|3863.58|3863.58|0
1647443420000|2022-03-16 15:10:20|3864.01|3864.01|3863.78|3863.78|3864.07|3864.07|3863.75|3863.75|0
1647443430000|2022-03-16 15:10:30|3863.47|3863.47|3863.47|3863.47|3863.47|3863.47|3863.47|3863.47|0
1647443440000|2022-03-16 15:10:40|3863.75|3863.75|3863.75|3863.75|3863.75|3863.75|3863.75|3863.75|0
1647443450000|2022-03-16 15:10:50|3863.87|3863.87|3864.39|3864.39|3864.49|3864.49|3863.87|3863.87|0
1647443460000|2022-03-16 15:11:00|3864.21|3864.21|3864.66|3864.66|3865.19|3865.19|3864.21|3864.21|0
1647443470000|2022-03-16 15:11:10|3864.75|3864.75|3864.33|3864.33|3864.75|3864.75|3864.33|3864.33|0
1647443480000|2022-03-16 15:11:20|3864.02|3864.02|3864.17|3864.17|3864.17|3864.17|3864.02|3864.02|0
1647443490000|2022-03-16 15:11:30|3863.55|3863.55|3864.17|3864.17|3864.17|3864.17|3863.55|3863.55|0
1647443510000|2022-03-16 15:11:50|3864.08|3864.08|3863.46|3863.46|3864.08|3864.08|3863.46|3863.46|0
1647443520000|2022-03-16 15:12:00|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|0
1647443530000|2022-03-16 15:12:10|3864.33|3864.33|3864.64|3864.64|3864.64|3864.64|3864.33|3864.33|0
1647443540000|2022-03-16 15:12:20|3864.95|3864.95|3866.44|3866.44|3866.44|3866.44|3864.95|3864.95|0
1647443550000|2022-03-16 15:12:30|3866.75|3866.75|3866.75|3866.75|3866.75|3866.75|3866.75|3866.75|0
1647443560000|2022-03-16 15:12:40|3866.6|3866.6|3866.11|3866.11|3866.6|3866.6|3866.11|3866.11|0
1647443570000|2022-03-16 15:12:50|3866.73|3866.73|3866.27|3866.27|3866.89|3866.89|3866.27|3866.27|0
1647443580000|2022-03-16 15:13:00|3866.17|3866.17|3865.91|3865.91|3866.17|3866.17|3865.91|3865.91|0
1647443590000|2022-03-16 15:13:10|3866.15|3866.15|3866.56|3866.56|3866.56|3866.56|3866.15|3866.15|0
1647443600000|2022-03-16 15:13:20|3866.88|3866.88|3866.88|3866.88|3866.88|3866.88|3866.88|3866.88|0
1647443610000|2022-03-16 15:13:30|3867.03|3867.03|3866.53|3866.53|3867.46|3867.46|3866.53|3866.53|0
1647443620000|2022-03-16 15:13:40|3866.77|3866.77|3865.21|3865.21|3866.77|3866.77|3865.06|3865.06|0
1647443630000|2022-03-16 15:13:50|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|0
1647443640000|2022-03-16 15:14:00|3864.13|3864.13|3864.13|3864.13|3864.13|3864.13|3864.13|3864.13|0
1647443650000|2022-03-16 15:14:10|3864.19|3864.19|3863.88|3863.88|3864.19|3864.19|3863.88|3863.88|0
1647443660000|2022-03-16 15:14:20|3863.57|3863.57|3863.26|3863.26|3863.57|3863.57|3863.26|3863.26|0
1647443670000|2022-03-16 15:14:30|3863.3|3863.3|3862.37|3862.37|3863.3|3863.3|3862.06|3862.06|0
1647443680000|2022-03-16 15:14:40|3862.4|3862.4|3862.97|3862.97|3863.02|3863.02|3862.4|3862.4|0
1647443690000|2022-03-16 15:14:50|3863|3863|3863|3863|3863|3863|3863|3863|0
1647443710000|2022-03-16 15:15:10|3863.05|3863.05|3862.28|3862.28|3863.05|3863.05|3862.28|3862.28|0
1647443720000|2022-03-16 15:15:20|3862.78|3862.78|3864.2|3864.2|3864.2|3864.2|3862.78|3862.78|0
1647443730000|2022-03-16 15:15:30|3864.29|3864.29|3865.58|3865.58|3865.58|3865.58|3864.29|3864.29|0
1647443740000|2022-03-16 15:15:40|3865.63|3865.63|3864.16|3864.16|3865.63|3865.63|3864.11|3864.11|0
1647443760000|2022-03-16 15:16:00|3864.41|3864.41|3864.72|3864.72|3864.72|3864.72|3864.41|3864.41|0
1647443770000|2022-03-16 15:16:10|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|0
1647443780000|2022-03-16 15:16:20|3864.04|3864.04|3864.04|3864.04|3864.04|3864.04|3864.04|3864.04|0
1647443800000|2022-03-16 15:16:40|3864.66|3864.66|3864.66|3864.66|3864.66|3864.66|3864.66|3864.66|0
1647443810000|2022-03-16 15:16:50|3864.56|3864.56|3864.59|3864.59|3864.59|3864.59|3864.56|3864.56|0
1647443820000|2022-03-16 15:17:00|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|0
1647443830000|2022-03-16 15:17:10|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|0
1647443840000|2022-03-16 15:17:20|3865.37|3865.37|3865.99|3865.99|3865.99|3865.99|3865.37|3865.37|0
1647443860000|2022-03-16 15:17:40|3866.3|3866.3|3866.7|3866.7|3866.7|3866.7|3866.3|3866.3|0
1647443870000|2022-03-16 15:17:50|3866.39|3866.39|3865.46|3865.46|3866.39|3866.39|3865.46|3865.46|0
1647443880000|2022-03-16 15:18:00|3865.15|3865.15|3865.89|3865.89|3865.89|3865.89|3865.05|3865.05|0
1647443890000|2022-03-16 15:18:10|3866.32|3866.32|3866.23|3866.23|3866.32|3866.32|3866.23|3866.23|0
1647443910000|2022-03-16 15:18:30|3865.92|3865.92|3865.38|3865.38|3865.92|3865.92|3865.38|3865.38|0
1647443920000|2022-03-16 15:18:40|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|0
1647443930000|2022-03-16 15:18:50|3865.07|3865.07|3865.23|3865.23|3865.23|3865.23|3864.92|3864.92|0
1647443940000|2022-03-16 15:19:00|3862.74|3862.74|3862.59|3862.59|3862.74|3862.74|3862.13|3862.13|0
1647443950000|2022-03-16 15:19:10|3862.28|3862.28|3862.9|3862.9|3862.9|3862.9|3862.28|3862.28|0
1647443960000|2022-03-16 15:19:20|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|0
1647443970000|2022-03-16 15:19:30|3862.74|3862.74|3862.74|3862.74|3862.74|3862.74|3862.74|3862.74|0
1647443980000|2022-03-16 15:19:40|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|0
1647443990000|2022-03-16 15:19:50|3862.53|3862.53|3863.85|3863.85|3863.92|3863.92|3862.53|3862.53|0
1647444000000|2022-03-16 15:20:00|3864.01|3864.01|3863.07|3863.07|3864.01|3864.01|3863.07|3863.07|0
1647444010000|2022-03-16 15:20:10|3863.09|3863.09|3862.78|3862.78|3863.09|3863.09|3862.78|3862.78|0
1647444020000|2022-03-16 15:20:20|3862.16|3862.16|3862.16|3862.16|3862.16|3862.16|3862.16|3862.16|0
1647444030000|2022-03-16 15:20:30|3862.78|3862.78|3862.78|3862.78|3862.78|3862.78|3862.78|3862.78|0
1647444040000|2022-03-16 15:20:40|3862.84|3862.84|3862.53|3862.53|3863.15|3863.15|3862.53|3862.53|0
1647444050000|2022-03-16 15:20:50|3862.59|3862.59|3860.85|3860.85|3862.59|3862.59|3860.85|3860.85|0
1647444060000|2022-03-16 15:21:00|3861.16|3861.16|3860.51|3860.51|3861.16|3861.16|3860.51|3860.51|0
1647444070000|2022-03-16 15:21:10|3861.44|3861.44|3861.54|3861.54|3861.54|3861.54|3861.44|3861.44|0
1647444090000|2022-03-16 15:21:30|3861.45|3861.45|3861.58|3861.58|3861.58|3861.58|3861.45|3861.45|0
1647444100000|2022-03-16 15:21:40|3862.2|3862.2|3862.2|3862.2|3862.2|3862.2|3862.2|3862.2|0
1647444110000|2022-03-16 15:21:50|3862.51|3862.51|3862.82|3862.82|3862.82|3862.82|3862.51|3862.51|0
1647444130000|2022-03-16 15:22:10|3862.77|3862.77|3862.77|3862.77|3862.77|3862.77|3862.77|3862.77|0
1647444150000|2022-03-16 15:22:30|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|0
1647444170000|2022-03-16 15:22:50|3862.65|3862.65|3861.81|3861.81|3862.65|3862.65|3861.81|3861.81|0
1647444190000|2022-03-16 15:23:10|3861.75|3861.75|3861.75|3861.75|3861.75|3861.75|3861.75|3861.75|0
1647444200000|2022-03-16 15:23:20|3862.06|3862.06|3862.42|3862.42|3862.42|3862.42|3862.06|3862.06|0
1647444210000|2022-03-16 15:23:30|3862.11|3862.11|3863.44|3863.44|3863.44|3863.44|3862.11|3862.11|0
1647444220000|2022-03-16 15:23:40|3863.75|3863.75|3864.37|3864.37|3864.37|3864.37|3863.75|3863.75|0
1647444230000|2022-03-16 15:23:50|3864.06|3864.06|3864.16|3864.16|3864.16|3864.16|3864.06|3864.06|0
1647444240000|2022-03-16 15:24:00|3864.2|3864.2|3864.03|3864.03|3864.36|3864.36|3864.03|3864.03|0
1647444250000|2022-03-16 15:24:10|3863.87|3863.87|3863.87|3863.87|3863.87|3863.87|3863.56|3863.56|0
1647444260000|2022-03-16 15:24:20|3863.72|3863.72|3863.72|3863.72|3863.72|3863.72|3863.72|3863.72|0
1647444270000|2022-03-16 15:24:30|3864.03|3864.03|3864.34|3864.34|3864.65|3864.65|3864.03|3864.03|0
1647444280000|2022-03-16 15:24:40|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|0
1647444290000|2022-03-16 15:24:50|3864.34|3864.34|3865|3865|3865|3865|3864.34|3864.34|0
1647444300000|2022-03-16 15:25:00|3865.16|3865.16|3864.92|3864.92|3865.16|3865.16|3864.92|3864.92|0
1647444310000|2022-03-16 15:25:10|3864.8|3864.8|3864.92|3864.92|3864.92|3864.92|3864.8|3864.8|0
1647444320000|2022-03-16 15:25:20|3864.73|3864.73|3863.91|3863.91|3864.83|3864.83|3863.91|3863.91|0
1647444330000|2022-03-16 15:25:30|3864.22|3864.22|3864.9|3864.9|3865.15|3865.15|3864.22|3864.22|0
1647444340000|2022-03-16 15:25:40|3865.21|3865.21|3865.21|3865.21|3865.21|3865.21|3865.21|3865.21|0
1647444350000|2022-03-16 15:25:50|3864.9|3864.9|3865.22|3865.22|3865.22|3865.22|3864.9|3864.9|0
1647444360000|2022-03-16 15:26:00|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|0
1647444370000|2022-03-16 15:26:10|3865.46|3865.46|3865.93|3865.93|3866.24|3866.24|3865.46|3865.46|0
1647444380000|2022-03-16 15:26:20|3865.61|3865.61|3865.67|3865.67|3865.73|3865.73|3865.61|3865.61|0
1647444390000|2022-03-16 15:26:30|3866.3|3866.3|3865.98|3865.98|3866.3|3866.3|3865.98|3865.98|0
1647444400000|2022-03-16 15:26:40|3866.3|3866.3|3866.3|3866.3|3866.3|3866.3|3866.3|3866.3|0
1647444420000|2022-03-16 15:27:00|3866.48|3866.48|3867.57|3867.57|3867.57|3867.57|3866.48|3866.48|0
1647444440000|2022-03-16 15:27:20|3866.01|3866.01|3866.32|3866.32|3866.32|3866.32|3866.01|3866.01|0
1647444450000|2022-03-16 15:27:30|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|0
1647444460000|2022-03-16 15:27:40|3866.11|3866.11|3865.81|3865.81|3866.11|3866.11|3865.81|3865.81|0
1647444470000|2022-03-16 15:27:50|3865.87|3865.87|3865.11|3865.11|3865.87|3865.87|3865.11|3865.11|0
1647444480000|2022-03-16 15:28:00|3865.14|3865.14|3864.11|3864.11|3865.14|3865.14|3864.11|3864.11|0
1647444490000|2022-03-16 15:28:10|3863.8|3863.8|3863.24|3863.24|3863.8|3863.8|3863.24|3863.24|0
1647444500000|2022-03-16 15:28:20|3863.55|3863.55|3863.37|3863.37|3863.55|3863.55|3863.37|3863.37|0
1647444510000|2022-03-16 15:28:30|3863.06|3863.06|3863.33|3863.33|3863.37|3863.37|3863.06|3863.06|0
1647444520000|2022-03-16 15:28:40|3863.95|3863.95|3864.2|3864.2|3864.2|3864.2|3863.58|3863.58|0
1647444530000|2022-03-16 15:28:50|3864.32|3864.32|3865.28|3865.28|3865.28|3865.28|3864.32|3864.32|0
1647444540000|2022-03-16 15:29:00|3865.34|3865.34|3865.15|3865.15|3865.34|3865.34|3865.09|3865.09|0
1647444550000|2022-03-16 15:29:10|3865.3|3865.3|3864.22|3864.22|3865.3|3865.3|3864.22|3864.22|0
1647444560000|2022-03-16 15:29:20|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|0
1647444580000|2022-03-16 15:29:40|3863.32|3863.32|3862.78|3862.78|3863.48|3863.48|3862.78|3862.78|0
1647444590000|2022-03-16 15:29:50|3862.67|3862.67|3862.67|3862.67|3862.67|3862.67|3862.67|3862.67|0
1647444600000|2022-03-16 15:30:00|3862.98|3862.98|3863.23|3863.23|3864|3864|3862.98|3862.98|0
1647444610000|2022-03-16 15:30:10|3862.91|3862.91|3863.09|3863.09|3863.09|3863.09|3862.91|3862.91|0
1647444620000|2022-03-16 15:30:20|3863.15|3863.15|3863.23|3863.23|3863.33|3863.33|3863.15|3863.15|0
1647444630000|2022-03-16 15:30:30|3863.28|3863.28|3863.45|3863.45|3863.45|3863.45|3863.28|3863.28|0
1647444640000|2022-03-16 15:30:40|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|0
1647444650000|2022-03-16 15:30:50|3862.71|3862.71|3862.47|3862.47|3862.87|3862.87|3862.47|3862.47|0
1647444660000|2022-03-16 15:31:00|3862.78|3862.78|3862.9|3862.9|3862.9|3862.9|3862.78|3862.78|0
1647444670000|2022-03-16 15:31:10|3862.59|3862.59|3862.59|3862.59|3862.59|3862.59|3862.59|3862.59|0
1647444680000|2022-03-16 15:31:20|3862.28|3862.28|3861.82|3861.82|3862.28|3862.28|3861.82|3861.82|0
1647444690000|2022-03-16 15:31:30|3862.13|3862.13|3862.37|3862.37|3862.37|3862.37|3862.13|3862.13|0
1647444700000|2022-03-16 15:31:40|3863|3863|3863|3863|3863|3863|3863|3863|0
1647444710000|2022-03-16 15:31:50|3862.95|3862.95|3863|3863|3863|3863|3862.95|3862.95|0
1647444720000|2022-03-16 15:32:00|3863.31|3863.31|3863.25|3863.25|3863.31|3863.31|3863.25|3863.25|0
1647444730000|2022-03-16 15:32:10|3863.06|3863.06|3863.06|3863.06|3863.06|3863.06|3863.06|3863.06|0
1647444740000|2022-03-16 15:32:20|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|0
1647444750000|2022-03-16 15:32:30|3862.91|3862.91|3862.91|3862.91|3862.91|3862.91|3862.91|3862.91|0
1647444760000|2022-03-16 15:32:40|3862.29|3862.29|3861.98|3861.98|3862.29|3862.29|3861.98|3861.98|0
1647444770000|2022-03-16 15:32:50|3861.67|3861.67|3861.46|3861.46|3861.67|3861.67|3861.42|3861.42|0
1647444780000|2022-03-16 15:33:00|3861.62|3861.62|3862.55|3862.55|3862.55|3862.55|3861.62|3861.62|0
1647444790000|2022-03-16 15:33:10|3862.59|3862.59|3862.86|3862.86|3862.86|3862.86|3862.59|3862.59|0
1647444810000|2022-03-16 15:33:30|3862.71|3862.71|3863.02|3863.02|3863.02|3863.02|3862.71|3862.71|0
1647444820000|2022-03-16 15:33:40|3862.71|3862.71|3862.65|3862.65|3862.71|3862.71|3862.65|3862.65|0
1647444830000|2022-03-16 15:33:50|3862.96|3862.96|3862.87|3862.87|3862.96|3862.96|3862.87|3862.87|0
1647444840000|2022-03-16 15:34:00|3862.77|3862.77|3862.49|3862.49|3862.77|3862.77|3862.46|3862.46|0
1647444850000|2022-03-16 15:34:10|3863.11|3863.11|3863.67|3863.67|3863.67|3863.67|3863.11|3863.11|0
1647444860000|2022-03-16 15:34:20|3863.69|3863.69|3863.69|3863.69|3863.69|3863.69|3863.69|3863.69|0
1647444870000|2022-03-16 15:34:30|3863.79|3863.79|3864.74|3864.74|3864.74|3864.74|3863.79|3863.79|0
1647444880000|2022-03-16 15:34:40|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|0
1647444890000|2022-03-16 15:34:50|3864.78|3864.78|3865.09|3865.09|3865.09|3865.09|3864.78|3864.78|0
1647444900000|2022-03-16 15:35:00|3864.47|3864.47|3863.94|3863.94|3864.47|3864.47|3863.79|3863.79|0
1647444910000|2022-03-16 15:35:10|3863.64|3863.64|3863.75|3863.75|3863.75|3863.75|3863.54|3863.54|0
1647444920000|2022-03-16 15:35:20|3863.8|3863.8|3862.87|3862.87|3863.8|3863.8|3862.87|3862.87|0
1647444930000|2022-03-16 15:35:30|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|0
1647444950000|2022-03-16 15:35:50|3862.58|3862.58|3861.07|3861.07|3862.58|3862.58|3861.03|3861.03|0
1647444960000|2022-03-16 15:36:00|3860.98|3860.98|3860.46|3860.46|3861.29|3861.29|3860.46|3860.46|0
1647444970000|2022-03-16 15:36:10|3859.53|3859.53|3859.53|3859.53|3859.53|3859.53|3859.53|3859.53|0
1647444980000|2022-03-16 15:36:20|3858.91|3858.91|3859.12|3859.12|3859.22|3859.22|3858.91|3858.91|0
1647444990000|2022-03-16 15:36:30|3859.22|3859.22|3859.22|3859.22|3859.22|3859.22|3859.22|3859.22|0
1647445000000|2022-03-16 15:36:40|3859.16|3859.16|3859.16|3859.16|3859.16|3859.16|3859.16|3859.16|0
1647445010000|2022-03-16 15:36:50|3859.28|3859.28|3859.22|3859.22|3859.34|3859.34|3859.22|3859.22|0
1647445020000|2022-03-16 15:37:00|3859.84|3859.84|3859.47|3859.47|3860.24|3860.24|3859.47|3859.47|0
1647445030000|2022-03-16 15:37:10|3859.16|3859.16|3859.16|3859.16|3859.16|3859.16|3859.16|3859.16|0
1647445040000|2022-03-16 15:37:20|3859.47|3859.47|3859.47|3859.47|3859.47|3859.47|3859.47|3859.47|0
1647445050000|2022-03-16 15:37:30|3859.37|3859.37|3857.58|3857.58|3859.37|3859.37|3857.49|3857.49|0
1647445060000|2022-03-16 15:37:40|3858.2|3858.2|3860.1|3860.1|3860.19|3860.19|3858.2|3858.2|0
1647445070000|2022-03-16 15:37:50|3859.64|3859.64|3859.37|3859.37|3859.64|3859.64|3859.37|3859.37|0
1647445080000|2022-03-16 15:38:00|3857.5|3857.5|3855.75|3855.75|3858.29|3858.29|3855.75|3855.75|0
1647445090000|2022-03-16 15:38:10|3855.71|3855.71|3856.41|3856.41|3856.41|3856.41|3855.71|3855.71|0
1647445100000|2022-03-16 15:38:20|3856.57|3856.57|3857.23|3857.23|3857.28|3857.28|3856.57|3856.57|0
1647445110000|2022-03-16 15:38:30|3856.6|3856.6|3857.17|3857.17|3857.17|3857.17|3856.49|3856.49|0
1647445120000|2022-03-16 15:38:40|3856.33|3856.33|3856.97|3856.97|3856.97|3856.97|3856.33|3856.33|0
1647445130000|2022-03-16 15:38:50|3856.66|3856.66|3856.47|3856.47|3856.66|3856.66|3856.47|3856.47|0
1647445140000|2022-03-16 15:39:00|3856.38|3856.38|3857|3857|3857.31|3857.31|3856.38|3856.38|0
1647445150000|2022-03-16 15:39:10|3856.84|3856.84|3857.47|3857.47|3857.47|3857.47|3856.84|3856.84|0
1647445160000|2022-03-16 15:39:20|3858.09|3858.09|3858.09|3858.09|3858.09|3858.09|3858.09|3858.09|0
1647445170000|2022-03-16 15:39:30|3858.4|3858.4|3858.4|3858.4|3858.4|3858.4|3858.4|3858.4|0
1647445180000|2022-03-16 15:39:40|3858.67|3858.67|3858.85|3858.85|3858.85|3858.85|3858.67|3858.67|0
1647445190000|2022-03-16 15:39:50|3858.2|3858.2|3857.71|3857.71|3858.2|3858.2|3857.51|3857.51|0
1647445200000|2022-03-16 15:40:00|3857.47|3857.47|3857.16|3857.16|3857.47|3857.47|3857.16|3857.16|0
1647445210000|2022-03-16 15:40:10|3857.35|3857.35|3858.44|3858.44|3858.75|3858.75|3857.35|3857.35|0
1647445220000|2022-03-16 15:40:20|3858.55|3858.55|3859.39|3859.39|3859.39|3859.39|3858.55|3858.55|0
1647445230000|2022-03-16 15:40:30|3859.45|3859.45|3858.32|3858.32|3859.57|3859.57|3858.32|3858.32|0
1647445240000|2022-03-16 15:40:40|3858.01|3858.01|3858.12|3858.12|3858.12|3858.12|3857.81|3857.81|0
1647445250000|2022-03-16 15:40:50|3857.81|3857.81|3857.36|3857.36|3857.81|3857.81|3857.36|3857.36|0
1647445260000|2022-03-16 15:41:00|3857.27|3857.27|3856.51|3856.51|3857.27|3857.27|3856.51|3856.51|0
1647445280000|2022-03-16 15:41:20|3856.2|3856.2|3855.67|3855.67|3856.2|3856.2|3855.67|3855.67|0
1647445290000|2022-03-16 15:41:30|3856.3|3856.3|3856.39|3856.39|3856.39|3856.39|3856.3|3856.3|0
1647445300000|2022-03-16 15:41:40|3856.48|3856.48|3857.46|3857.46|3857.46|3857.46|3856.48|3856.48|0
1647445310000|2022-03-16 15:41:50|3857.52|3857.52|3857.52|3857.52|3857.52|3857.52|3857.52|3857.52|0
1647445320000|2022-03-16 15:42:00|3857.06|3857.06|3857.46|3857.46|3857.46|3857.46|3856.75|3856.75|0
1647445330000|2022-03-16 15:42:10|3857.34|3857.34|3858.27|3858.27|3858.27|3858.27|3857.34|3857.34|0
1647445340000|2022-03-16 15:42:20|3857.96|3857.96|3857.96|3857.96|3857.96|3857.96|3857.96|3857.96|0
1647445350000|2022-03-16 15:42:30|3858.59|3858.59|3858.06|3858.06|3858.68|3858.68|3858.06|3858.06|0
1647445370000|2022-03-16 15:42:50|3858.99|3858.99|3859.3|3859.3|3859.3|3859.3|3858.99|3858.99|0
1647445380000|2022-03-16 15:43:00|3859.46|3859.46|3859.55|3859.55|3859.55|3859.55|3859.46|3859.46|0
1647445390000|2022-03-16 15:43:10|3859.64|3859.64|3859.64|3859.64|3859.96|3859.96|3859.64|3859.64|0
1647445400000|2022-03-16 15:43:20|3859.52|3859.52|3859.52|3859.52|3859.52|3859.52|3859.52|3859.52|0
1647445410000|2022-03-16 15:43:30|3859.83|3859.83|3859.83|3859.83|3859.83|3859.83|3859.83|3859.83|0
1647445420000|2022-03-16 15:43:40|3859.77|3859.77|3859.11|3859.11|3859.77|3859.77|3859.05|3859.05|0
1647445430000|2022-03-16 15:43:50|3859.19|3859.19|3859.66|3859.66|3859.66|3859.66|3859.19|3859.19|0
1647445440000|2022-03-16 15:44:00|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|0
1647445460000|2022-03-16 15:44:20|3859.27|3859.27|3858.64|3858.64|3859.27|3859.27|3858.64|3858.64|0
1647445470000|2022-03-16 15:44:30|3858.95|3858.95|3858.95|3858.95|3858.95|3858.95|3858.95|3858.95|0
1647445480000|2022-03-16 15:44:40|3859.89|3859.89|3860.25|3860.25|3860.25|3860.25|3859.89|3859.89|0
1647445490000|2022-03-16 15:44:50|3860.37|3860.37|3860.25|3860.25|3860.37|3860.37|3860.25|3860.25|0
1647445500000|2022-03-16 15:45:00|3860.44|3860.44|3860.44|3860.44|3860.44|3860.44|3860.44|3860.44|0
1647445510000|2022-03-16 15:45:10|3861.06|3861.06|3861.3|3861.3|3861.3|3861.3|3861.06|3861.06|0
1647445520000|2022-03-16 15:45:20|3860.99|3860.99|3860.68|3860.68|3860.99|3860.99|3860.68|3860.68|0
1647445540000|2022-03-16 15:45:40|3860.99|3860.99|3861.08|3861.08|3861.08|3861.08|3860.99|3860.99|0
1647445550000|2022-03-16 15:45:50|3861.17|3861.17|3861.64|3861.64|3861.64|3861.64|3861.17|3861.17|0
1647445560000|2022-03-16 15:46:00|3861.48|3861.48|3862.26|3862.26|3862.88|3862.88|3861.48|3861.48|0
1647445570000|2022-03-16 15:46:10|3862.35|3862.35|3862.41|3862.41|3862.41|3862.41|3862.35|3862.35|0
1647445580000|2022-03-16 15:46:20|3862.49|3862.49|3862.49|3862.49|3862.49|3862.49|3862.49|3862.49|0
1647445590000|2022-03-16 15:46:30|3862.18|3862.18|3862.43|3862.43|3862.59|3862.59|3862.18|3862.18|0
1647445610000|2022-03-16 15:46:50|3862.74|3862.74|3862.74|3862.74|3862.74|3862.74|3862.74|3862.74|0
1647445620000|2022-03-16 15:47:00|3862.59|3862.59|3862.12|3862.12|3862.59|3862.59|3861.81|3861.81|0
1647445630000|2022-03-16 15:47:10|3862.48|3862.48|3862.28|3862.28|3862.48|3862.48|3862.2|3862.2|0
1647445660000|2022-03-16 15:47:40|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|0
1647445670000|2022-03-16 15:47:50|3862.38|3862.38|3862.38|3862.38|3862.38|3862.38|3862.38|3862.38|0
1647445680000|2022-03-16 15:48:00|3862.69|3862.69|3861.82|3861.82|3862.84|3862.84|3861.82|3861.82|0
1647445690000|2022-03-16 15:48:10|3861.5|3861.5|3860.38|3860.38|3861.93|3861.93|3860.38|3860.38|0
1647445700000|2022-03-16 15:48:20|3860.3|3860.3|3860.96|3860.96|3861.18|3861.18|3859.94|3859.94|0
1647445710000|2022-03-16 15:48:30|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|0
1647445730000|2022-03-16 15:48:50|3860.69|3860.69|3858.7|3858.7|3860.69|3860.69|3858.7|3858.7|0
1647445740000|2022-03-16 15:49:00|3859.01|3859.01|3859.61|3859.61|3859.61|3859.61|3858.58|3858.58|0
1647445750000|2022-03-16 15:49:10|3859.92|3859.92|3860.7|3860.7|3860.85|3860.85|3859.92|3859.92|0
1647445760000|2022-03-16 15:49:20|3860.88|3860.88|3860.16|3860.16|3860.88|3860.88|3860.16|3860.16|0
1647445790000|2022-03-16 15:49:50|3860.32|3860.32|3861.56|3861.56|3861.56|3861.56|3860.32|3860.32|0
1647445800000|2022-03-16 15:50:00|3861.5|3861.5|3860.79|3860.79|3861.5|3861.5|3860.79|3860.79|0
1647445810000|2022-03-16 15:50:10|3861.72|3861.72|3861.72|3861.72|3861.72|3861.72|3861.72|3861.72|0
1647445820000|2022-03-16 15:50:20|3862.03|3862.03|3862.03|3862.03|3862.03|3862.03|3862.03|3862.03|0
1647445840000|2022-03-16 15:50:40|3862.01|3862.01|3861.91|3861.91|3862.01|3862.01|3861.85|3861.85|0
1647445850000|2022-03-16 15:50:50|3861.97|3861.97|3861.97|3861.97|3861.97|3861.97|3861.97|3861.97|0
1647445860000|2022-03-16 15:51:00|3862.02|3862.02|3862.46|3862.46|3862.46|3862.46|3862.02|3862.02|0
1647445870000|2022-03-16 15:51:10|3862.77|3862.77|3863.63|3863.63|3864.23|3864.23|3862.77|3862.77|0
1647445880000|2022-03-16 15:51:20|3863.32|3863.32|3862.91|3862.91|3863.32|3863.32|3862.72|3862.72|0
1647445890000|2022-03-16 15:51:30|3863.23|3863.23|3863.38|3863.38|3863.38|3863.38|3863.23|3863.23|0
1647445920000|2022-03-16 15:52:00|3863.1|3863.1|3863.1|3863.1|3863.19|3863.19|3863.1|3863.1|0
1647445930000|2022-03-16 15:52:10|3862.79|3862.79|3861.86|3861.86|3862.79|3862.79|3861.86|3861.86|0
1647445940000|2022-03-16 15:52:20|3861.92|3861.92|3861.92|3861.92|3861.92|3861.92|3861.92|3861.92|0
1647445950000|2022-03-16 15:52:30|3861.83|3861.83|3861.2|3861.2|3861.83|3861.83|3861.2|3861.2|0
1647445960000|2022-03-16 15:52:40|3860.74|3860.74|3860.74|3860.74|3860.74|3860.74|3860.74|3860.74|0
1647445970000|2022-03-16 15:52:50|3861.2|3861.2|3860.89|3860.89|3861.2|3861.2|3860.89|3860.89|0
1647445980000|2022-03-16 15:53:00|3860.93|3860.93|3860.93|3860.93|3860.93|3860.93|3860.93|3860.93|0
1647445990000|2022-03-16 15:53:10|3860.78|3860.78|3860.32|3860.32|3860.78|3860.78|3860.32|3860.32|0
1647446010000|2022-03-16 15:53:30|3860|3860|3860.31|3860.31|3860.31|3860.31|3860|3860|0
1647446020000|2022-03-16 15:53:40|3860.35|3860.35|3860.79|3860.79|3860.81|3860.81|3860.35|3860.35|0
1647446030000|2022-03-16 15:53:50|3860.67|3860.67|3860.67|3860.67|3860.67|3860.67|3860.67|3860.67|0
1647446040000|2022-03-16 15:54:00|3860.05|3860.05|3860.14|3860.14|3860.14|3860.14|3860.05|3860.05|0
1647446050000|2022-03-16 15:54:10|3859.78|3859.78|3858.94|3858.94|3859.78|3859.78|3858.78|3858.78|0
1647446060000|2022-03-16 15:54:20|3859.56|3859.56|3860.69|3860.69|3860.69|3860.69|3859.56|3859.56|0
1647446070000|2022-03-16 15:54:30|3860.59|3860.59|3860.59|3860.59|3860.59|3860.59|3860.59|3860.59|0
1647446080000|2022-03-16 15:54:40|3860.75|3860.75|3860.75|3860.75|3860.75|3860.75|3860.75|3860.75|0
1647446090000|2022-03-16 15:54:50|3860.47|3860.47|3860.5|3860.5|3860.65|3860.65|3860.47|3860.47|0
1647446100000|2022-03-16 15:55:00|3860.44|3860.44|3860.75|3860.75|3860.75|3860.75|3860.44|3860.44|0
1647446110000|2022-03-16 15:55:10|3860.81|3860.81|3861.09|3861.09|3861.71|3861.71|3860.81|3860.81|0
1647446130000|2022-03-16 15:55:30|3861.18|3861.18|3861.07|3861.07|3861.18|3861.18|3861.07|3861.07|0
1647446140000|2022-03-16 15:55:40|3861.69|3861.69|3861.53|3861.53|3861.69|3861.69|3861.53|3861.53|0
1647446150000|2022-03-16 15:55:50|3861.63|3861.63|3862.25|3862.25|3862.25|3862.25|3861.63|3861.63|0
1647446160000|2022-03-16 15:56:00|3862.56|3862.56|3862.25|3862.25|3862.87|3862.87|3862.25|3862.25|0
1647446170000|2022-03-16 15:56:10|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|0
1647446180000|2022-03-16 15:56:20|3862.4|3862.4|3862.25|3862.25|3862.4|3862.4|3862.25|3862.25|0
1647446190000|2022-03-16 15:56:30|3862.4|3862.4|3862.4|3862.4|3862.4|3862.4|3862.4|3862.4|0
1647446210000|2022-03-16 15:56:50|3862.22|3862.22|3862.22|3862.22|3862.22|3862.22|3862.22|3862.22|0
1647446220000|2022-03-16 15:57:00|3862.28|3862.28|3862.3|3862.3|3862.3|3862.3|3862.28|3862.28|0
1647446230000|2022-03-16 15:57:10|3861.99|3861.99|3861.3|3861.3|3862.23|3862.23|3861.3|3861.3|0
1647446240000|2022-03-16 15:57:20|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|0
1647446260000|2022-03-16 15:57:40|3861.62|3861.62|3861.62|3861.62|3861.62|3861.62|3861.62|3861.62|0
1647446270000|2022-03-16 15:57:50|3861|3861|3861|3861|3861|3861|3861|3861|0
1647446280000|2022-03-16 15:58:00|3861.18|3861.18|3861.21|3861.21|3861.21|3861.21|3861.18|3861.18|0
1647446290000|2022-03-16 15:58:10|3861.09|3861.09|3860.9|3860.9|3861.09|3861.09|3860.9|3860.9|0
1647446310000|2022-03-16 15:58:30|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|0
1647446320000|2022-03-16 15:58:40|3861.09|3861.09|3862.04|3862.04|3862.04|3862.04|3861.09|3861.09|0
1647446330000|2022-03-16 15:58:50|3861.94|3861.94|3860.86|3860.86|3861.94|3861.94|3860.86|3860.86|0
1647446340000|2022-03-16 15:59:00|3860.55|3860.55|3860.24|3860.24|3860.55|3860.55|3860.24|3860.24|0
1647446350000|2022-03-16 15:59:10|3859.93|3859.93|3859.62|3859.62|3859.93|3859.93|3859.62|3859.62|0
1647446360000|2022-03-16 15:59:20|3859.71|3859.71|3859.84|3859.84|3860.02|3860.02|3859.71|3859.71|0
1647446370000|2022-03-16 15:59:30|3859.78|3859.78|3859.78|3859.78|3859.78|3859.78|3859.78|3859.78|0
1647446380000|2022-03-16 15:59:40|3859.32|3859.32|3858.81|3858.81|3859.38|3859.38|3858.75|3858.75|0
1647446390000|2022-03-16 15:59:50|3859.44|3859.44|3860.72|3860.72|3860.77|3860.77|3859.44|3859.44|0
1647446400000|2022-03-16 16:00:00|3860.41|3860.41|3860.56|3860.56|3860.56|3860.56|3860.41|3860.41|0
1647446410000|2022-03-16 16:00:10|3860.54|3860.54|3859.5|3859.5|3860.59|3860.59|3859.19|3859.19|0
1647446420000|2022-03-16 16:00:20|3859.19|3859.19|3859.03|3859.03|3859.19|3859.19|3859.03|3859.03|0
1647446430000|2022-03-16 16:00:30|3858.85|3858.85|3858.85|3858.85|3858.85|3858.85|3858.85|3858.85|0
1647446440000|2022-03-16 16:00:40|3858.69|3858.69|3858.69|3858.69|3858.69|3858.69|3858.69|3858.69|0
1647446450000|2022-03-16 16:00:50|3858.38|3858.38|3858.26|3858.26|3858.38|3858.38|3858.26|3858.26|0
1647446460000|2022-03-16 16:01:00|3857.96|3857.96|3858.11|3858.11|3858.11|3858.11|3857.8|3857.8|0
1647446470000|2022-03-16 16:01:10|3858.42|3858.42|3857.65|3857.65|3858.42|3858.42|3857.65|3857.65|0
1647446480000|2022-03-16 16:01:20|3857.96|3857.96|3858.34|3858.34|3858.42|3858.42|3857.96|3857.96|0
1647446490000|2022-03-16 16:01:30|3858.46|3858.46|3858.02|3858.02|3858.95|3858.95|3858.02|3858.02|0
1647446500000|2022-03-16 16:01:40|3858.12|3858.12|3857.8|3857.8|3858.12|3858.12|3857.8|3857.8|0
1647446510000|2022-03-16 16:01:50|3857.65|3857.65|3857.71|3857.71|3857.71|3857.71|3857.56|3857.56|0
1647446520000|2022-03-16 16:02:00|3857.53|3857.53|3857.12|3857.12|3857.53|3857.53|3857.12|3857.12|0
1647446530000|2022-03-16 16:02:10|3856.81|3856.81|3857.41|3857.41|3857.41|3857.41|3856.79|3856.79|0
1647446540000|2022-03-16 16:02:20|3857.26|3857.26|3857.26|3857.26|3857.26|3857.26|3857.26|3857.26|0
1647446550000|2022-03-16 16:02:30|3857.51|3857.51|3857.51|3857.51|3857.82|3857.82|3857.51|3857.51|0
1647446560000|2022-03-16 16:02:40|3857.57|3857.57|3857.32|3857.32|3857.57|3857.57|3856.95|3856.95|0
1647446570000|2022-03-16 16:02:50|3857.36|3857.36|3857.68|3857.68|3857.99|3857.99|3857.36|3857.36|0
1647446580000|2022-03-16 16:03:00|3857.52|3857.52|3857.15|3857.15|3857.52|3857.52|3857.15|3857.15|0
1647446590000|2022-03-16 16:03:10|3857.3|3857.3|3857.36|3857.36|3857.36|3857.36|3857.3|3857.3|0
1647446600000|2022-03-16 16:03:20|3857.06|3857.06|3857.06|3857.06|3857.06|3857.06|3857.06|3857.06|0
1647446610000|2022-03-16 16:03:30|3856.9|3856.9|3856.06|3856.06|3857.5|3857.5|3856.06|3856.06|0
1647446620000|2022-03-16 16:03:40|3855.75|3855.75|3855.57|3855.57|3855.75|3855.75|3855.25|3855.25|0
1647446630000|2022-03-16 16:03:50|3855.26|3855.26|3855.26|3855.26|3855.26|3855.26|3855.26|3855.26|0
1647446640000|2022-03-16 16:04:00|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|0
1647446650000|2022-03-16 16:04:10|3854.23|3854.23|3854.33|3854.33|3854.33|3854.33|3854.23|3854.23|0
1647446660000|2022-03-16 16:04:20|3854.64|3854.64|3854.54|3854.54|3854.64|3854.64|3854.54|3854.54|0
1647446680000|2022-03-16 16:04:40|3854.5|3854.5|3854.15|3854.15|3854.5|3854.5|3854.15|3854.15|0
1647446690000|2022-03-16 16:04:50|3854.3|3854.3|3854.46|3854.46|3854.46|3854.46|3854.15|3854.15|0
1647446700000|2022-03-16 16:05:00|3854.77|3854.77|3855.23|3855.23|3855.23|3855.23|3854.77|3854.77|0
1647446720000|2022-03-16 16:05:20|3855.14|3855.14|3855.12|3855.12|3855.14|3855.14|3855.12|3855.12|0
1647446730000|2022-03-16 16:05:30|3855.02|3855.02|3854.75|3854.75|3855.02|3855.02|3854.75|3854.75|0
1647446740000|2022-03-16 16:05:40|3854.66|3854.66|3855.07|3855.07|3855.07|3855.07|3854.66|3854.66|0
1647446750000|2022-03-16 16:05:50|3854.44|3854.44|3853.21|3853.21|3854.44|3854.44|3853.21|3853.21|0
1647446760000|2022-03-16 16:06:00|3852.59|3852.59|3852.28|3852.28|3852.59|3852.59|3852.28|3852.28|0
1647446770000|2022-03-16 16:06:10|3851.97|3851.97|3851.97|3851.97|3851.97|3851.97|3851.97|3851.97|0
1647446780000|2022-03-16 16:06:20|3851.88|3851.88|3852.02|3852.02|3852.02|3852.02|3851.71|3851.71|0
1647446810000|2022-03-16 16:06:50|3851.39|3851.39|3851.3|3851.3|3851.71|3851.71|3851.3|3851.3|0
1647446820000|2022-03-16 16:07:00|3851.21|3851.21|3851.23|3851.23|3851.23|3851.23|3851.11|3851.11|0
1647446830000|2022-03-16 16:07:10|3850.92|3850.92|3850.15|3850.15|3850.92|3850.92|3850.15|3850.15|0
1647446840000|2022-03-16 16:07:20|3849.84|3849.84|3849.84|3849.84|3849.84|3849.84|3849.84|3849.84|0
1647446850000|2022-03-16 16:07:30|3850.15|3850.15|3850.15|3850.15|3850.15|3850.15|3850.15|3850.15|0
1647446860000|2022-03-16 16:07:40|3850.46|3850.46|3850.88|3850.88|3850.88|3850.88|3850.46|3850.46|0
1647446870000|2022-03-16 16:07:50|3850.93|3850.93|3851.05|3851.05|3851.05|3851.05|3850.93|3850.93|0
1647446880000|2022-03-16 16:08:00|3850.74|3850.74|3851.21|3851.21|3851.21|3851.21|3850.74|3850.74|0
1647446890000|2022-03-16 16:08:10|3851.05|3851.05|3851.05|3851.05|3851.05|3851.05|3851.05|3851.05|0
1647446900000|2022-03-16 16:08:20|3850.43|3850.43|3850.43|3850.43|3850.43|3850.43|3850.28|3850.28|0
1647446910000|2022-03-16 16:08:30|3850.51|3850.51|3850.51|3850.51|3850.51|3850.51|3850.51|3850.51|0
1647446920000|2022-03-16 16:08:40|3850.54|3850.54|3850.32|3850.32|3850.63|3850.63|3850.32|3850.32|0
1647446930000|2022-03-16 16:08:50|3850.14|3850.14|3849.99|3849.99|3850.14|3850.14|3849.83|3849.83|0
1647446940000|2022-03-16 16:09:00|3850.05|3850.05|3850.36|3850.36|3850.67|3850.67|3850.05|3850.05|0
1647446950000|2022-03-16 16:09:10|3850.05|3850.05|3849.67|3849.67|3850.05|3850.05|3849.65|3849.65|0
1647446960000|2022-03-16 16:09:20|3848.74|3848.74|3848.54|3848.54|3848.74|3848.74|3848.43|3848.43|0
1647446980000|2022-03-16 16:09:40|3848.51|3848.51|3848.51|3848.51|3848.51|3848.51|3848.51|3848.51|0
1647447000000|2022-03-16 16:10:00|3848.49|3848.49|3847.84|3847.84|3848.52|3848.52|3847.84|3847.84|0
1647447020000|2022-03-16 16:10:20|3847.83|3847.83|3847.83|3847.83|3847.83|3847.83|3847.83|3847.83|0
1647447030000|2022-03-16 16:10:30|3847.52|3847.52|3847.67|3847.67|3847.67|3847.67|3847.52|3847.52|0
1647447040000|2022-03-16 16:10:40|3847.36|3847.36|3846.9|3846.9|3847.36|3847.36|3846.9|3846.9|0
1647447050000|2022-03-16 16:10:50|3846.96|3846.96|3846.96|3846.96|3846.96|3846.96|3846.96|3846.96|0
1647447070000|2022-03-16 16:11:10|3847.33|3847.33|3847.61|3847.61|3847.61|3847.61|3847.15|3847.15|0
1647447080000|2022-03-16 16:11:20|3847.64|3847.64|3847.64|3847.64|3847.64|3847.64|3847.64|3847.64|0
1647447090000|2022-03-16 16:11:30|3847.48|3847.48|3847.42|3847.42|3847.57|3847.57|3847.42|3847.42|0
1647447100000|2022-03-16 16:11:40|3847.48|3847.48|3847.48|3847.48|3847.48|3847.48|3847.48|3847.48|0
1647447110000|2022-03-16 16:11:50|3847.17|3847.17|3847.32|3847.32|3847.32|3847.32|3847.17|3847.17|0
1647447120000|2022-03-16 16:12:00|3847.35|3847.35|3847.26|3847.26|3847.35|3847.35|3847.26|3847.26|0
1647447130000|2022-03-16 16:12:10|3847.56|3847.56|3847.81|3847.81|3847.81|3847.81|3847.56|3847.56|0
1647447140000|2022-03-16 16:12:20|3846.88|3846.88|3846.26|3846.26|3846.88|3846.88|3846.26|3846.26|0
1647447150000|2022-03-16 16:12:30|3846.57|3846.57|3846.57|3846.57|3846.57|3846.57|3846.57|3846.57|0
1647447160000|2022-03-16 16:12:40|3846.66|3846.66|3846.51|3846.51|3846.66|3846.66|3846.51|3846.51|0
1647447170000|2022-03-16 16:12:50|3846.39|3846.39|3846.66|3846.66|3846.7|3846.7|3845.61|3845.61|0
1647447180000|2022-03-16 16:13:00|3846.72|3846.72|3846.36|3846.36|3846.72|3846.72|3846.36|3846.36|0
1647447190000|2022-03-16 16:13:10|3846.51|3846.51|3846.45|3846.45|3846.51|3846.51|3846.45|3846.45|0
1647447200000|2022-03-16 16:13:20|3846.14|3846.14|3846.45|3846.45|3846.45|3846.45|3846.14|3846.14|0
1647447210000|2022-03-16 16:13:30|3847.07|3847.07|3847.38|3847.38|3847.38|3847.38|3847.07|3847.07|0
1647447230000|2022-03-16 16:13:50|3847.2|3847.2|3847.35|3847.35|3847.35|3847.35|3847.2|3847.2|0
1647447240000|2022-03-16 16:14:00|3847.45|3847.45|3847.45|3847.45|3847.45|3847.45|3847.45|3847.45|0
1647447250000|2022-03-16 16:14:10|3847.76|3847.76|3847.55|3847.55|3847.78|3847.78|3847.55|3847.55|0
1647447280000|2022-03-16 16:14:40|3847.7|3847.7|3847.08|3847.08|3847.7|3847.7|3847.08|3847.08|0
1647447290000|2022-03-16 16:14:50|3847.39|3847.39|3847.02|3847.02|3847.39|3847.39|3847.02|3847.02|0
1647447300000|2022-03-16 16:15:00|3847.64|3847.64|3847.06|3847.06|3847.64|3847.64|3847.02|3847.02|0
1647447310000|2022-03-16 16:15:10|3847.37|3847.37|3847.37|3847.37|3847.37|3847.37|3847.37|3847.37|0
1647447320000|2022-03-16 16:15:20|3847.46|3847.46|3846.71|3846.71|3847.46|3847.46|3846.71|3846.71|0
1647447330000|2022-03-16 16:15:30|3846.56|3846.56|3846.7|3846.7|3846.77|3846.77|3846.56|3846.56|0
1647447340000|2022-03-16 16:15:40|3846.55|3846.55|3846.5|3846.5|3846.55|3846.55|3846.5|3846.5|0
1647447350000|2022-03-16 16:15:50|3846.19|3846.19|3846.19|3846.19|3846.19|3846.19|3846.19|3846.19|0
1647447360000|2022-03-16 16:16:00|3846.5|3846.5|3845.57|3845.57|3846.5|3846.5|3845.57|3845.57|0
1647447370000|2022-03-16 16:16:10|3845.88|3845.88|3845.88|3845.88|3845.88|3845.88|3845.88|3845.88|0
1647447380000|2022-03-16 16:16:20|3845.84|3845.84|3845.99|3845.99|3845.99|3845.99|3845.53|3845.53|0
1647447390000|2022-03-16 16:16:30|3846.05|3846.05|3846.3|3846.3|3846.3|3846.3|3846.05|3846.05|0
1647447400000|2022-03-16 16:16:40|3846.21|3846.21|3846.52|3846.52|3846.52|3846.52|3846.21|3846.21|0
1647447410000|2022-03-16 16:16:50|3846.57|3846.57|3847.19|3847.19|3847.19|3847.19|3846.57|3846.57|0
1647447420000|2022-03-16 16:17:00|3847.5|3847.5|3847.9|3847.9|3847.9|3847.9|3847.5|3847.5|0
1647447430000|2022-03-16 16:17:10|3847.93|3847.93|3847.5|3847.5|3847.93|3847.93|3847.5|3847.5|0
1647447440000|2022-03-16 16:17:20|3847.81|3847.81|3847.77|3847.77|3847.81|3847.81|3847.77|3847.77|0
1647447460000|2022-03-16 16:17:40|3847.88|3847.88|3848.85|3848.85|3848.85|3848.85|3847.88|3847.88|0
1647447470000|2022-03-16 16:17:50|3849.16|3849.16|3849.16|3849.16|3849.16|3849.16|3849.16|3849.16|0
1647447480000|2022-03-16 16:18:00|3848.84|3848.84|3847.57|3847.57|3848.84|3848.84|3847.57|3847.57|0
1647447490000|2022-03-16 16:18:10|3847.65|3847.65|3847.49|3847.49|3848.12|3848.12|3847.49|3847.49|0
1647447500000|2022-03-16 16:18:20|3847.65|3847.65|3847.56|3847.56|3847.65|3847.65|3847.56|3847.56|0
1647447510000|2022-03-16 16:18:30|3847.25|3847.25|3847.25|3847.25|3847.25|3847.25|3847.25|3847.25|0
1647447520000|2022-03-16 16:18:40|3847.56|3847.56|3847.87|3847.87|3847.87|3847.87|3847.56|3847.56|0
1647447540000|2022-03-16 16:19:00|3847.82|3847.82|3848.46|3848.46|3848.46|3848.46|3847.82|3847.82|0
1647447550000|2022-03-16 16:19:10|3848.56|3848.56|3848.56|3848.56|3848.56|3848.56|3848.56|3848.56|0
1647447560000|2022-03-16 16:19:20|3848.71|3848.71|3848.71|3848.71|3848.71|3848.71|3848.71|3848.71|0
1647447570000|2022-03-16 16:19:30|3848.25|3848.25|3847.14|3847.14|3848.25|3848.25|3847.14|3847.14|0
1647447590000|2022-03-16 16:19:50|3846.98|3846.98|3847.32|3847.32|3847.32|3847.32|3846.98|3846.98|0
1647447600000|2022-03-16 16:20:00|3847.26|3847.26|3847.26|3847.26|3847.26|3847.26|3847.26|3847.26|0
1647447610000|2022-03-16 16:20:10|3846.64|3846.64|3846.02|3846.02|3846.64|3846.64|3846.02|3846.02|0
1647447630000|2022-03-16 16:20:30|3846.33|3846.33|3846.48|3846.48|3846.48|3846.48|3846.33|3846.33|0
1647447640000|2022-03-16 16:20:40|3846.17|3846.17|3845.96|3845.96|3846.17|3846.17|3845.86|3845.86|0
1647447650000|2022-03-16 16:20:50|3845.8|3845.8|3845.75|3845.75|3845.8|3845.8|3845.75|3845.75|0
1647447660000|2022-03-16 16:21:00|3845.85|3845.85|3846.21|3846.21|3846.52|3846.52|3845.69|3845.69|0
1647447670000|2022-03-16 16:21:10|3846.19|3846.19|3846.25|3846.25|3846.25|3846.25|3846.19|3846.19|0
1647447680000|2022-03-16 16:21:20|3846.09|3846.09|3846.56|3846.56|3846.56|3846.56|3846.09|3846.09|0
1647447690000|2022-03-16 16:21:30|3846.87|3846.87|3846.87|3846.87|3846.87|3846.87|3846.87|3846.87|0
1647447700000|2022-03-16 16:21:40|3847.18|3847.18|3847.89|3847.89|3847.89|3847.89|3847.18|3847.18|0
1647447720000|2022-03-16 16:22:00|3848.2|3848.2|3848.66|3848.66|3848.66|3848.66|3848.2|3848.2|0
1647447730000|2022-03-16 16:22:10|3848.97|3848.97|3848.66|3848.66|3848.97|3848.97|3848.66|3848.66|0
1647447740000|2022-03-16 16:22:20|3848.7|3848.7|3848.7|3848.7|3848.7|3848.7|3848.7|3848.7|0
1647447750000|2022-03-16 16:22:30|3849.01|3849.01|3849.34|3849.34|3849.38|3849.38|3848.92|3848.92|0
1647447760000|2022-03-16 16:22:40|3849.39|3849.39|3849.33|3849.33|3849.39|3849.39|3849.08|3849.08|0
1647447770000|2022-03-16 16:22:50|3849.24|3849.24|3850.17|3850.17|3850.17|3850.17|3849.24|3849.24|0
1647447780000|2022-03-16 16:23:00|3850.48|3850.48|3850.63|3850.63|3850.81|3850.81|3850.17|3850.17|0
1647447790000|2022-03-16 16:23:10|3850|3850|3850.94|3850.94|3850.94|3850.94|3850|3850|0
1647447800000|2022-03-16 16:23:20|3850.63|3850.63|3850.47|3850.47|3850.63|3850.63|3850.47|3850.47|0
1647447810000|2022-03-16 16:23:30|3850.57|3850.57|3850.88|3850.88|3850.88|3850.88|3850.57|3850.57|0
1647447820000|2022-03-16 16:23:40|3850.42|3850.42|3849.95|3849.95|3850.42|3850.42|3849.64|3849.64|0
1647447830000|2022-03-16 16:23:50|3850.1|3850.1|3849.64|3849.64|3850.1|3850.1|3849.64|3849.64|0
1647447840000|2022-03-16 16:24:00|3849.79|3849.79|3849.79|3849.79|3849.79|3849.79|3849.79|3849.79|0
1647447850000|2022-03-16 16:24:10|3849.77|3849.77|3849.72|3849.72|3850.13|3850.13|3849.66|3849.66|0
1647447860000|2022-03-16 16:24:20|3849.41|3849.41|3849.41|3849.41|3849.41|3849.41|3849.41|3849.41|0
1647447870000|2022-03-16 16:24:30|3850.03|3850.03|3850.56|3850.56|3850.56|3850.56|3850.03|3850.03|0
1647447880000|2022-03-16 16:24:40|3850.6|3850.6|3850.52|3850.52|3850.83|3850.83|3850.52|3850.52|0
1647447890000|2022-03-16 16:24:50|3850.21|3850.21|3850.21|3850.21|3850.21|3850.21|3850.21|3850.21|0
1647447900000|2022-03-16 16:25:00|3849.9|3849.9|3850.21|3850.21|3850.21|3850.21|3849.9|3849.9|0
1647447910000|2022-03-16 16:25:10|3850.36|3850.36|3850.67|3850.67|3850.67|3850.67|3850.27|3850.27|0
1647447920000|2022-03-16 16:25:20|3850.83|3850.83|3849.9|3849.9|3850.83|3850.83|3849.9|3849.9|0
1647447930000|2022-03-16 16:25:30|3849.55|3849.55|3849.55|3849.55|3849.55|3849.55|3849.55|3849.55|0
1647447940000|2022-03-16 16:25:40|3849.24|3849.24|3848.93|3848.93|3849.24|3849.24|3848.93|3848.93|0
1647447950000|2022-03-16 16:25:50|3848.87|3848.87|3849.18|3849.18|3849.18|3849.18|3848.87|3848.87|0
1647447960000|2022-03-16 16:26:00|3849.8|3849.8|3850.11|3850.11|3850.11|3850.11|3849.8|3849.8|0
1647447970000|2022-03-16 16:26:10|3849.96|3849.96|3849.69|3849.69|3849.96|3849.96|3848.97|3848.97|0
1647447980000|2022-03-16 16:26:20|3849.74|3849.74|3849.69|3849.69|3849.74|3849.74|3849.69|3849.69|0
1647447990000|2022-03-16 16:26:30|3849.74|3849.74|3849.9|3849.9|3849.9|3849.9|3849.74|3849.74|0
1647448000000|2022-03-16 16:26:40|3849.74|3849.74|3849.74|3849.74|3849.74|3849.74|3849.74|3849.74|0
1647448010000|2022-03-16 16:26:50|3849.77|3849.77|3850.66|3850.66|3850.66|3850.66|3849.77|3849.77|0
1647448020000|2022-03-16 16:27:00|3850.68|3850.68|3850.72|3850.72|3851.03|3851.03|3850.68|3850.68|0
1647448030000|2022-03-16 16:27:10|3850.88|3850.88|3850.97|3850.97|3850.97|3850.97|3850.88|3850.88|0
1647448040000|2022-03-16 16:27:20|3851.28|3851.28|3851.28|3851.28|3851.28|3851.28|3850.97|3850.97|0
1647448050000|2022-03-16 16:27:30|3851.59|3851.59|3851.28|3851.28|3851.59|3851.59|3851.28|3851.28|0
1647448060000|2022-03-16 16:27:40|3851.34|3851.34|3852.05|3852.05|3852.05|3852.05|3851.34|3851.34|0
1647448070000|2022-03-16 16:27:50|3852.21|3852.21|3853.09|3853.09|3853.14|3853.14|3852.21|3852.21|0
1647448080000|2022-03-16 16:28:00|3852.47|3852.47|3851.61|3851.61|3852.47|3852.47|3851.61|3851.61|0
1647448090000|2022-03-16 16:28:10|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|0
1647448100000|2022-03-16 16:28:20|3850.94|3850.94|3850.36|3850.36|3850.94|3850.94|3850.36|3850.36|0
1647448110000|2022-03-16 16:28:30|3850.37|3850.37|3852.55|3852.55|3852.55|3852.55|3850.37|3850.37|0
1647448120000|2022-03-16 16:28:40|3852.08|3852.08|3852.94|3852.94|3852.94|3852.94|3852.08|3852.08|0
1647448130000|2022-03-16 16:28:50|3853.09|3853.09|3853.56|3853.56|3853.56|3853.56|3853.09|3853.09|0
1647448140000|2022-03-16 16:29:00|3853.62|3853.62|3854.19|3854.19|3854.19|3854.19|3853.57|3853.57|0
1647448150000|2022-03-16 16:29:10|3854.5|3854.5|3853.93|3853.93|3854.56|3854.56|3853.8|3853.8|0
1647448160000|2022-03-16 16:29:20|3854.56|3854.56|3855.68|3855.68|3855.68|3855.68|3854.39|3854.39|0
1647448170000|2022-03-16 16:29:30|3855.58|3855.58|3856.93|3856.93|3856.93|3856.93|3855.05|3855.05|0
1647448180000|2022-03-16 16:29:40|3857.02|3857.02|3857.82|3857.82|3857.82|3857.82|3856.49|3856.49|0
1647448190000|2022-03-16 16:29:50|3857.85|3857.85|3856.44|3856.44|3857.85|3857.85|3855.31|3855.31|0
1647504900000|2022-03-17 08:15:00|3829.77|3829.77|3829.27|3829.27|3829.77|3829.77|3828.65|3828.65|0
1647504910000|2022-03-17 08:15:10|3829.12|3829.12|3829.12|3829.12|3829.12|3829.12|3829.12|3829.12|0
1647504920000|2022-03-17 08:15:20|3828.31|3828.31|3828.92|3828.92|3828.92|3828.92|3827.98|3827.98|0
1647504930000|2022-03-17 08:15:30|3827.99|3827.99|3828.96|3828.96|3828.96|3828.96|3827.68|3827.68|0
1647504940000|2022-03-17 08:15:40|3829.08|3829.08|3827.82|3827.82|3829.18|3829.18|3827.82|3827.82|0
1647504950000|2022-03-17 08:15:50|3827.63|3827.63|3826.86|3826.86|3827.63|3827.63|3826.86|3826.86|0
1647504960000|2022-03-17 08:16:00|3827.02|3827.02|3826.86|3826.86|3827.1|3827.1|3826.49|3826.49|0
1647504970000|2022-03-17 08:16:10|3826.8|3826.8|3827.14|3827.14|3827.23|3827.23|3826.8|3826.8|0
1647504980000|2022-03-17 08:16:20|3827.08|3827.08|3826.32|3826.32|3827.08|3827.08|3826.32|3826.32|0
1647504990000|2022-03-17 08:16:30|3825.85|3825.85|3828.95|3828.95|3828.95|3828.95|3825.85|3825.85|0
1647505000000|2022-03-17 08:16:40|3828.33|3828.33|3828.26|3828.26|3828.33|3828.33|3828.26|3828.26|0
1647505010000|2022-03-17 08:16:50|3828.55|3828.55|3828.06|3828.06|3828.74|3828.74|3828.06|3828.06|0
1647505020000|2022-03-17 08:17:00|3827.13|3827.13|3829.31|3829.31|3829.31|3829.31|3827.13|3827.13|0
1647505030000|2022-03-17 08:17:10|3829.46|3829.46|3828.92|3828.92|3829.46|3829.46|3828.92|3828.92|0
1647505040000|2022-03-17 08:17:20|3828.98|3828.98|3828.35|3828.35|3828.98|3828.98|3828.35|3828.35|0
1647505050000|2022-03-17 08:17:30|3828.41|3828.41|3828.73|3828.73|3828.73|3828.73|3827.8|3827.8|0
1647505060000|2022-03-17 08:17:40|3828.65|3828.65|3828.65|3828.65|3828.65|3828.65|3828.65|3828.65|0
1647505070000|2022-03-17 08:17:50|3828.95|3828.95|3827.87|3827.87|3828.95|3828.95|3827.87|3827.87|0
1647505080000|2022-03-17 08:18:00|3828.49|3828.49|3827.99|3827.99|3828.49|3828.49|3827.99|3827.99|0
1647505090000|2022-03-17 08:18:10|3828.18|3828.18|3828.18|3828.18|3828.18|3828.18|3827.87|3827.87|0
1647505100000|2022-03-17 08:18:20|3827.56|3827.56|3826.6|3826.6|3827.87|3827.87|3826.6|3826.6|0
1647505110000|2022-03-17 08:18:30|3826.44|3826.44|3826.35|3826.35|3826.44|3826.44|3826.35|3826.35|0
1647505120000|2022-03-17 08:18:40|3826.66|3826.66|3826.5|3826.5|3826.97|3826.97|3826.35|3826.35|0
1647505130000|2022-03-17 08:18:50|3826.48|3826.48|3826.12|3826.12|3826.48|3826.48|3826.12|3826.12|0
1647505140000|2022-03-17 08:19:00|3826.03|3826.03|3824.58|3824.58|3826.03|3826.03|3824.58|3824.58|0
1647505150000|2022-03-17 08:19:10|3824.64|3824.64|3828.61|3828.61|3828.61|3828.61|3824.64|3824.64|0
1647505160000|2022-03-17 08:19:20|3828.63|3828.63|3828.53|3828.53|3828.63|3828.63|3828.49|3828.49|0
1647505170000|2022-03-17 08:19:30|3827.6|3827.6|3827.82|3827.82|3827.82|3827.82|3827.6|3827.6|0
1647505180000|2022-03-17 08:19:40|3827.9|3827.9|3828.84|3828.84|3829.15|3829.15|3827.73|3827.73|0
1647505190000|2022-03-17 08:19:50|3828.18|3828.18|3827.41|3827.41|3828.18|3828.18|3827.41|3827.41|0
1647505200000|2022-03-17 08:20:00|3827.46|3827.46|3827.64|3827.64|3827.64|3827.64|3827.46|3827.46|0
1647505210000|2022-03-17 08:20:10|3827.58|3827.58|3827.58|3827.58|3827.58|3827.58|3827.58|3827.58|0
1647505220000|2022-03-17 08:20:20|3827.52|3827.52|3823.71|3823.71|3827.76|3827.76|3823.71|3823.71|0
1647505230000|2022-03-17 08:20:30|3824.02|3824.02|3822.69|3822.69|3824.79|3824.79|3822.69|3822.69|0
1647505240000|2022-03-17 08:20:40|3822.87|3822.87|3823.08|3823.08|3823.08|3823.08|3822.57|3822.57|0
1647505250000|2022-03-17 08:20:50|3822.77|3822.77|3823.59|3823.59|3824.45|3824.45|3822.77|3822.77|0
1647505260000|2022-03-17 08:21:00|3824.21|3824.21|3826.24|3826.24|3826.24|3826.24|3824.21|3824.21|0
1647505270000|2022-03-17 08:21:10|3826.19|3826.19|3825.3|3825.3|3826.19|3826.19|3825.26|3825.26|0
1647505280000|2022-03-17 08:21:20|3824.38|3824.38|3824.38|3824.38|3824.38|3824.38|3824.38|3824.38|0
1647505290000|2022-03-17 08:21:30|3824.44|3824.44|3824.44|3824.44|3824.44|3824.44|3824.44|3824.44|0
1647505300000|2022-03-17 08:21:40|3824.62|3824.62|3824.62|3824.62|3824.62|3824.62|3824.53|3824.53|0
1647505310000|2022-03-17 08:21:50|3825.24|3825.24|3826.1|3826.1|3826.72|3826.72|3825.18|3825.18|0
1647505320000|2022-03-17 08:22:00|3825.48|3825.48|3824.74|3824.74|3825.48|3825.48|3824.12|3824.12|0
1647505330000|2022-03-17 08:22:10|3824.78|3824.78|3826.02|3826.02|3826.02|3826.02|3824.78|3824.78|0
1647505340000|2022-03-17 08:22:20|3826.14|3826.14|3826.66|3826.66|3826.75|3826.75|3825.83|3825.83|0
1647505350000|2022-03-17 08:22:30|3826.6|3826.6|3826.27|3826.27|3826.6|3826.6|3826.27|3826.27|0
1647505360000|2022-03-17 08:22:40|3826.11|3826.11|3825.8|3825.8|3826.11|3826.11|3825.8|3825.8|0
1647505370000|2022-03-17 08:22:50|3825.49|3825.49|3826.21|3826.21|3826.21|3826.21|3825.49|3825.49|0
1647505380000|2022-03-17 08:23:00|3826.83|3826.83|3827.08|3827.08|3827.3|3827.3|3826.83|3826.83|0
1647505390000|2022-03-17 08:23:10|3827.45|3827.45|3826.86|3826.86|3827.45|3827.45|3826.86|3826.86|0
1647505400000|2022-03-17 08:23:20|3826.82|3826.82|3825.3|3825.3|3826.82|3826.82|3825.3|3825.3|0
1647505420000|2022-03-17 08:23:40|3825.66|3825.66|3825.84|3825.84|3825.84|3825.84|3825.66|3825.66|0
1647505430000|2022-03-17 08:23:50|3826.15|3826.15|3827.27|3827.27|3827.27|3827.27|3826.15|3826.15|0
1647505440000|2022-03-17 08:24:00|3827.21|3827.21|3828.23|3828.23|3828.23|3828.23|3827.21|3827.21|0
1647505450000|2022-03-17 08:24:10|3828.52|3828.52|3828.36|3828.36|3828.54|3828.54|3828.36|3828.36|0
1647505460000|2022-03-17 08:24:20|3828.98|3828.98|3829.29|3829.29|3829.29|3829.29|3828.98|3828.98|0
1647505470000|2022-03-17 08:24:30|3829.41|3829.41|3830.34|3830.34|3831.27|3831.27|3829.41|3829.41|0
1647505480000|2022-03-17 08:24:40|3830.03|3830.03|3829.68|3829.68|3830.31|3830.31|3829.68|3829.68|0
1647505490000|2022-03-17 08:24:50|3829.63|3829.63|3828.93|3828.93|3829.74|3829.74|3828.81|3828.81|0
1647505500000|2022-03-17 08:25:00|3829.17|3829.17|3830.24|3830.24|3830.24|3830.24|3829.17|3829.17|0
1647505510000|2022-03-17 08:25:10|3830.55|3830.55|3828.62|3828.62|3830.55|3830.55|3828.62|3828.62|0
1647505520000|2022-03-17 08:25:20|3828.98|3828.98|3829.76|3829.76|3829.76|3829.76|3828.98|3828.98|0
1647505530000|2022-03-17 08:25:30|3829.82|3829.82|3829.61|3829.61|3829.92|3829.92|3829.61|3829.61|0
1647505540000|2022-03-17 08:25:40|3829.65|3829.65|3829.88|3829.88|3830.11|3830.11|3829.65|3829.65|0
1647505560000|2022-03-17 08:26:00|3830.23|3830.23|3830.39|3830.39|3830.54|3830.54|3830.23|3830.23|0
1647505570000|2022-03-17 08:26:10|3830.7|3830.7|3833.05|3833.05|3833.05|3833.05|3830.7|3830.7|0
1647505580000|2022-03-17 08:26:20|3832.43|3832.43|3832.95|3832.95|3832.95|3832.95|3832.12|3832.12|0
1647505590000|2022-03-17 08:26:30|3833.13|3833.13|3833.74|3833.74|3833.74|3833.74|3832.73|3832.73|0
1647505600000|2022-03-17 08:26:40|3834.35|3834.35|3835.13|3835.13|3835.13|3835.13|3834.35|3834.35|0
1647505610000|2022-03-17 08:26:50|3835.44|3835.44|3834.99|3834.99|3836.06|3836.06|3834.52|3834.52|0
1647505620000|2022-03-17 08:27:00|3835.13|3835.13|3835.44|3835.44|3835.65|3835.65|3835.13|3835.13|0
1647505630000|2022-03-17 08:27:10|3835.02|3835.02|3836.05|3836.05|3836.05|3836.05|3834.96|3834.96|0
1647505640000|2022-03-17 08:27:20|3836.14|3836.14|3835.93|3835.93|3836.14|3836.14|3835.93|3835.93|0
1647505650000|2022-03-17 08:27:30|3835.62|3835.62|3837.49|3837.49|3837.49|3837.49|3835.62|3835.62|0
1647505660000|2022-03-17 08:27:40|3836.55|3836.55|3836.42|3836.42|3836.55|3836.55|3836.19|3836.19|0
1647505670000|2022-03-17 08:27:50|3836.73|3836.73|3835.98|3835.98|3836.91|3836.91|3835.98|3835.98|0
1647505680000|2022-03-17 08:28:00|3836.07|3836.07|3835.12|3835.12|3836.36|3836.36|3835.12|3835.12|0
1647505690000|2022-03-17 08:28:10|3835.36|3835.36|3836.15|3836.15|3836.15|3836.15|3834.9|3834.9|0
1647505700000|2022-03-17 08:28:20|3836.44|3836.44|3835.64|3835.64|3836.44|3836.44|3835.64|3835.64|0
1647505710000|2022-03-17 08:28:30|3835.58|3835.58|3837.11|3837.11|3837.11|3837.11|3835.51|3835.51|0
1647505720000|2022-03-17 08:28:40|3837.42|3837.42|3838.19|3838.19|3838.19|3838.19|3837.42|3837.42|0
1647505730000|2022-03-17 08:28:50|3837.57|3837.57|3836.72|3836.72|3837.57|3837.57|3836.1|3836.1|0
1647505740000|2022-03-17 08:29:00|3836.41|3836.41|3836.63|3836.63|3836.63|3836.63|3836.41|3836.41|0
1647505750000|2022-03-17 08:29:10|3836.57|3836.57|3836.17|3836.17|3836.57|3836.57|3836.17|3836.17|0
1647505760000|2022-03-17 08:29:20|3836.06|3836.06|3835.59|3835.59|3836.06|3836.06|3835.59|3835.59|0
1647505770000|2022-03-17 08:29:30|3835.51|3835.51|3835.86|3835.86|3835.86|3835.86|3835.51|3835.51|0
1647505780000|2022-03-17 08:29:40|3836.63|3836.63|3837.87|3837.87|3837.87|3837.87|3836.63|3836.63|0
1647505790000|2022-03-17 08:29:50|3837.99|3837.99|3837.78|3837.78|3837.99|3837.99|3837.78|3837.78|0
1647505800000|2022-03-17 08:30:00|3837.72|3837.72|3836.23|3836.23|3838.03|3838.03|3836.23|3836.23|0
1647505810000|2022-03-17 08:30:10|3836.17|3836.17|3835.3|3835.3|3836.17|3836.17|3835.3|3835.3|0
1647505820000|2022-03-17 08:30:20|3835.36|3835.36|3834|3834|3835.36|3835.36|3834|3834|0
1647505830000|2022-03-17 08:30:30|3834.12|3834.12|3833.85|3833.85|3834.12|3834.12|3833.25|3833.25|0
1647505840000|2022-03-17 08:30:40|3833.73|3833.73|3833.46|3833.46|3833.73|3833.73|3833.46|3833.46|0
1647505850000|2022-03-17 08:30:50|3833.55|3833.55|3833.15|3833.15|3833.55|3833.55|3833.15|3833.15|0
1647505860000|2022-03-17 08:31:00|3833.09|3833.09|3832.91|3832.91|3833.09|3833.09|3832.91|3832.91|0
1647505870000|2022-03-17 08:31:10|3831.66|3831.66|3831.8|3831.8|3831.98|3831.98|3831.04|3831.04|0
1647505880000|2022-03-17 08:31:20|3831.61|3831.61|3830.03|3830.03|3831.61|3831.61|3830.03|3830.03|0
1647505890000|2022-03-17 08:31:30|3829.85|3829.85|3829.7|3829.7|3830.32|3830.32|3829.7|3829.7|0
1647505900000|2022-03-17 08:31:40|3830.01|3830.01|3830.72|3830.72|3830.72|3830.72|3830.01|3830.01|0
1647505910000|2022-03-17 08:31:50|3831.97|3831.97|3831.75|3831.75|3831.97|3831.97|3831.75|3831.75|0
1647505920000|2022-03-17 08:32:00|3831.86|3831.86|3830.75|3830.75|3831.86|3831.86|3830.75|3830.75|0
1647505930000|2022-03-17 08:32:10|3830.93|3830.93|3830.81|3830.81|3830.93|3830.93|3830.81|3830.81|0
1647505940000|2022-03-17 08:32:20|3831.09|3831.09|3829.77|3829.77|3831.09|3831.09|3829.77|3829.77|0
1647505950000|2022-03-17 08:32:30|3828.24|3828.24|3828.87|3828.87|3828.87|3828.87|3828.24|3828.24|0
1647505960000|2022-03-17 08:32:40|3828.93|3828.93|3828.93|3828.93|3828.93|3828.93|3828.93|3828.93|0
1647505970000|2022-03-17 08:32:50|3828.75|3828.75|3828.75|3828.75|3828.75|3828.75|3828.75|3828.75|0
1647505980000|2022-03-17 08:33:00|3828.65|3828.65|3828.92|3828.92|3828.92|3828.92|3828.65|3828.65|0
1647505990000|2022-03-17 08:33:10|3828.98|3828.98|3828.98|3828.98|3828.98|3828.98|3828.98|3828.98|0
1647506000000|2022-03-17 08:33:20|3828.05|3828.05|3828.39|3828.39|3828.39|3828.39|3827.93|3827.93|0
1647506010000|2022-03-17 08:33:30|3828.11|3828.11|3828.11|3828.11|3828.11|3828.11|3828.11|3828.11|0
1647506020000|2022-03-17 08:33:40|3828.2|3828.2|3828.48|3828.48|3828.48|3828.48|3828.2|3828.2|0
1647506030000|2022-03-17 08:33:50|3828.3|3828.3|3826.84|3826.84|3828.3|3828.3|3826.54|3826.54|0
1647506040000|2022-03-17 08:34:00|3826.72|3826.72|3826.13|3826.13|3827.03|3827.03|3826.13|3826.13|0
1647506050000|2022-03-17 08:34:10|3826.5|3826.5|3826.91|3826.91|3826.91|3826.91|3826.5|3826.5|0
1647506060000|2022-03-17 08:34:20|3827.53|3827.53|3827.29|3827.29|3827.53|3827.53|3827.29|3827.29|0
1647506070000|2022-03-17 08:34:30|3827.14|3827.14|3827.02|3827.02|3827.14|3827.14|3827.02|3827.02|0
1647506080000|2022-03-17 08:34:40|3826.83|3826.83|3827.14|3827.14|3827.14|3827.14|3826.83|3826.83|0
1647506090000|2022-03-17 08:34:50|3827.08|3827.08|3827.08|3827.08|3827.08|3827.08|3827.08|3827.08|0
1647506100000|2022-03-17 08:35:00|3827.2|3827.2|3825.84|3825.84|3827.2|3827.2|3825.84|3825.84|0
1647506110000|2022-03-17 08:35:10|3825.66|3825.66|3824.29|3824.29|3825.66|3825.66|3824.17|3824.17|0
1647506120000|2022-03-17 08:35:20|3824.6|3824.6|3824.6|3824.6|3824.6|3824.6|3824.6|3824.6|0
1647506130000|2022-03-17 08:35:30|3824.54|3824.54|3824.54|3824.54|3824.54|3824.54|3824.54|3824.54|0
1647506140000|2022-03-17 08:35:40|3824.66|3824.66|3824.66|3824.66|3824.66|3824.66|3824.66|3824.66|0
1647506150000|2022-03-17 08:35:50|3823.72|3823.72|3823.68|3823.68|3823.72|3823.72|3823.68|3823.68|0
1647506170000|2022-03-17 08:36:10|3822.14|3822.14|3822.11|3822.11|3822.14|3822.14|3821.95|3821.95|0
1647506180000|2022-03-17 08:36:20|3822.42|3822.42|3821.85|3821.85|3822.79|3822.79|3821.85|3821.85|0
1647506190000|2022-03-17 08:36:30|3822.16|3822.16|3821.48|3821.48|3822.34|3822.34|3821.26|3821.26|0
1647506200000|2022-03-17 08:36:40|3821.36|3821.36|3821.42|3821.42|3821.42|3821.42|3821.36|3821.36|0
1647506210000|2022-03-17 08:36:50|3821.5|3821.5|3821.48|3821.48|3821.5|3821.5|3821.48|3821.48|0
1647506220000|2022-03-17 08:37:00|3821.38|3821.38|3821.38|3821.38|3821.38|3821.38|3821.38|3821.38|0
1647506230000|2022-03-17 08:37:10|3821.26|3821.26|3820.96|3820.96|3821.26|3821.26|3820.96|3820.96|0
1647506250000|2022-03-17 08:37:30|3820.59|3820.59|3820.24|3820.24|3820.65|3820.65|3820.24|3820.24|0
1647506260000|2022-03-17 08:37:40|3820.32|3820.32|3820.36|3820.36|3820.6|3820.6|3820.32|3820.32|0
1647506270000|2022-03-17 08:37:50|3820.55|3820.55|3821|3821|3821.42|3821.42|3820.49|3820.49|0
1647506280000|2022-03-17 08:38:00|3821.11|3821.11|3821.39|3821.39|3821.39|3821.39|3821.11|3821.11|0
1647506290000|2022-03-17 08:38:10|3821.33|3821.33|3821.16|3821.16|3821.33|3821.33|3820.97|3820.97|0
1647506300000|2022-03-17 08:38:20|3821.1|3821.1|3821.1|3821.1|3821.1|3821.1|3821.1|3821.1|0
1647506310000|2022-03-17 08:38:30|3821.04|3821.04|3821.04|3821.04|3821.04|3821.04|3821.04|3821.04|0
1647506320000|2022-03-17 08:38:40|3820.98|3820.98|3821.34|3821.34|3821.38|3821.38|3820.98|3820.98|0
1647506330000|2022-03-17 08:38:50|3821.43|3821.43|3820.73|3820.73|3821.43|3821.43|3820.73|3820.73|0
1647506340000|2022-03-17 08:39:00|3820.54|3820.54|3821.08|3821.08|3821.25|3821.25|3820.54|3820.54|0
1647506350000|2022-03-17 08:39:10|3821.31|3821.31|3820.98|3820.98|3821.31|3821.31|3820.98|3820.98|0
1647506360000|2022-03-17 08:39:20|3821.13|3821.13|3821.49|3821.49|3821.49|3821.49|3821.13|3821.13|0
1647506370000|2022-03-17 08:39:30|3821.64|3821.64|3821.29|3821.29|3821.64|3821.64|3821.29|3821.29|0
1647506380000|2022-03-17 08:39:40|3821.05|3821.05|3821.99|3821.99|3822.45|3822.45|3821.05|3821.05|0
1647506390000|2022-03-17 08:39:50|3821.87|3821.87|3821.44|3821.44|3821.87|3821.87|3821.44|3821.44|0
1647506400000|2022-03-17 08:40:00|3821.75|3821.75|3821.31|3821.31|3821.75|3821.75|3821.31|3821.31|0
1647506420000|2022-03-17 08:40:20|3821.37|3821.37|3821.73|3821.73|3822.03|3822.03|3821.1|3821.1|0
1647506430000|2022-03-17 08:40:30|3821.88|3821.88|3824.08|3824.08|3824.08|3824.08|3821.88|3821.88|0
1647506440000|2022-03-17 08:40:40|3824.23|3824.23|3823.59|3823.59|3824.31|3824.31|3823.53|3823.53|0
1647506450000|2022-03-17 08:40:50|3822.66|3822.66|3822.35|3822.35|3822.66|3822.66|3822.35|3822.35|0
1647506460000|2022-03-17 08:41:00|3822.04|3822.04|3821.94|3821.94|3822.04|3822.04|3821.94|3821.94|0
1647506470000|2022-03-17 08:41:10|3820.7|3820.7|3820.7|3820.7|3820.7|3820.7|3820.7|3820.7|0
1647506480000|2022-03-17 08:41:20|3820.76|3820.76|3820.76|3820.76|3820.76|3820.76|3820.76|3820.76|0
1647506490000|2022-03-17 08:41:30|3820.67|3820.67|3822.96|3822.96|3822.96|3822.96|3820.57|3820.57|0
1647506500000|2022-03-17 08:41:40|3823.27|3823.27|3823.84|3823.84|3824.36|3824.36|3823.12|3823.12|0
1647506510000|2022-03-17 08:41:50|3823.52|3823.52|3823.4|3823.4|3823.52|3823.52|3823.34|3823.34|0
1647506520000|2022-03-17 08:42:00|3823.52|3823.52|3823.4|3823.4|3823.52|3823.52|3823.34|3823.34|0
1647506530000|2022-03-17 08:42:10|3823.28|3823.28|3823.28|3823.28|3823.28|3823.28|3823.28|3823.28|0
1647506540000|2022-03-17 08:42:20|3822.82|3822.82|3823.48|3823.48|3823.48|3823.48|3822.82|3822.82|0
1647506560000|2022-03-17 08:42:40|3823.36|3823.36|3823.01|3823.01|3823.36|3823.36|3823.01|3823.01|0
1647506570000|2022-03-17 08:42:50|3823.94|3823.94|3822.82|3822.82|3824.53|3824.53|3822.82|3822.82|0
1647506580000|2022-03-17 08:43:00|3822.38|3822.38|3821.34|3821.34|3822.38|3822.38|3821.24|3821.24|0
1647506590000|2022-03-17 08:43:10|3821.28|3821.28|3821.04|3821.04|3821.28|3821.28|3821.04|3821.04|0
1647506600000|2022-03-17 08:43:20|3821.21|3821.21|3820.01|3820.01|3821.21|3821.21|3820.01|3820.01|0
1647506610000|2022-03-17 08:43:30|3820.19|3820.19|3820.19|3820.19|3820.19|3820.19|3820.19|3820.19|0
1647506620000|2022-03-17 08:43:40|3819.89|3819.89|3819.89|3819.89|3819.89|3819.89|3819.89|3819.89|0
1647506630000|2022-03-17 08:43:50|3819.8|3819.8|3819.27|3819.27|3819.8|3819.8|3819.27|3819.27|0
1647506640000|2022-03-17 08:44:00|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|0
1647506650000|2022-03-17 08:44:10|3819.01|3819.01|3820.24|3820.24|3820.24|3820.24|3819.01|3819.01|0
1647506660000|2022-03-17 08:44:20|3820.32|3820.32|3820.32|3820.32|3820.32|3820.32|3820.32|3820.32|0
1647506670000|2022-03-17 08:44:30|3820.62|3820.62|3821.55|3821.55|3821.55|3821.55|3820.62|3820.62|0
1647506690000|2022-03-17 08:44:50|3822.48|3822.48|3821.55|3821.55|3822.48|3822.48|3821.55|3821.55|0
1647506720000|2022-03-17 08:45:20|3821.46|3821.46|3821.46|3821.46|3821.46|3821.46|3821.46|3821.46|0
1647506740000|2022-03-17 08:45:40|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|0
1647506760000|2022-03-17 08:46:00|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|0
1647506770000|2022-03-17 08:46:10|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|0
1647506780000|2022-03-17 08:46:20|3821.06|3821.06|3822.72|3822.72|3822.72|3822.72|3821.06|3821.06|0
1647506790000|2022-03-17 08:46:30|3822.54|3822.54|3822.09|3822.09|3822.54|3822.54|3821.92|3821.92|0
1647506800000|2022-03-17 08:46:40|3822.45|3822.45|3822.07|3822.07|3823.12|3823.12|3822.07|3822.07|0
1647506810000|2022-03-17 08:46:50|3822.16|3822.16|3821.89|3821.89|3822.16|3822.16|3821.58|3821.58|0
1647506820000|2022-03-17 08:47:00|3822.04|3822.04|3822.04|3822.04|3822.04|3822.04|3822.04|3822.04|0
1647506830000|2022-03-17 08:47:10|3821.89|3821.89|3821.89|3821.89|3821.89|3821.89|3821.89|3821.89|0
1647506840000|2022-03-17 08:47:20|3821.79|3821.79|3821.61|3821.61|3821.79|3821.79|3821.61|3821.61|0
1647506850000|2022-03-17 08:47:30|3821.4|3821.4|3819.33|3819.33|3821.48|3821.48|3819.33|3819.33|0
1647506860000|2022-03-17 08:47:40|3819.51|3819.51|3819.51|3819.51|3819.51|3819.51|3819.51|3819.51|0
1647506870000|2022-03-17 08:47:50|3819.75|3819.75|3819.73|3819.73|3819.75|3819.75|3819.43|3819.43|0
1647506880000|2022-03-17 08:48:00|3819.66|3819.66|3820.59|3820.59|3820.59|3820.59|3819.66|3819.66|0
1647506890000|2022-03-17 08:48:10|3820.53|3820.53|3820.04|3820.04|3820.53|3820.53|3820.04|3820.04|0
1647506900000|2022-03-17 08:48:20|3820.1|3820.1|3820.72|3820.72|3821.04|3821.04|3820.1|3820.1|0
1647506910000|2022-03-17 08:48:30|3822.12|3822.12|3822.3|3822.3|3822.67|3822.67|3822.12|3822.12|0
1647506930000|2022-03-17 08:48:50|3821.99|3821.99|3821.6|3821.6|3821.99|3821.99|3821.6|3821.6|0
1647506950000|2022-03-17 08:49:10|3821.29|3821.29|3821.29|3821.29|3821.29|3821.29|3821.29|3821.29|0
1647506960000|2022-03-17 08:49:20|3821.17|3821.17|3820.76|3820.76|3821.17|3821.17|3820.76|3820.76|0
1647506970000|2022-03-17 08:49:30|3819.2|3819.2|3819.2|3819.2|3819.2|3819.2|3819.2|3819.2|0
1647506980000|2022-03-17 08:49:40|3819.14|3819.14|3819.14|3819.14|3819.14|3819.14|3819.08|3819.08|0
1647506990000|2022-03-17 08:49:50|3818.68|3818.68|3818.68|3818.68|3818.68|3818.68|3818.68|3818.68|0
1647507000000|2022-03-17 08:50:00|3818.5|3818.5|3818.4|3818.4|3818.5|3818.5|3818.04|3818.04|0
1647507010000|2022-03-17 08:50:10|3818.86|3818.86|3819.26|3819.26|3819.44|3819.44|3818.86|3818.86|0
1647507020000|2022-03-17 08:50:20|3819.57|3819.57|3819.39|3819.39|3819.57|3819.57|3819.39|3819.39|0
1647507030000|2022-03-17 08:50:30|3819.49|3819.49|3819.49|3819.49|3819.49|3819.49|3819.49|3819.49|0
1647507050000|2022-03-17 08:50:50|3820.11|3820.11|3819.49|3819.49|3820.11|3820.11|3819.49|3819.49|0
1647507060000|2022-03-17 08:51:00|3819.61|3819.61|3819.61|3819.61|3819.61|3819.61|3819.61|3819.61|0
1647507070000|2022-03-17 08:51:10|3819.92|3819.92|3819.97|3819.97|3819.97|3819.97|3819.92|3819.92|0
1647507080000|2022-03-17 08:51:20|3819.81|3819.81|3819.3|3819.3|3819.81|3819.81|3819.3|3819.3|0
1647507090000|2022-03-17 08:51:30|3819.14|3819.14|3819.14|3819.14|3819.14|3819.14|3819.14|3819.14|0
1647507100000|2022-03-17 08:51:40|3819.03|3819.03|3819.49|3819.49|3819.49|3819.49|3818.87|3818.87|0
1647507110000|2022-03-17 08:51:50|3819.58|3819.58|3819.58|3819.58|3819.58|3819.58|3819.58|3819.58|0
1647507120000|2022-03-17 08:52:00|3819.54|3819.54|3819.52|3819.52|3819.58|3819.58|3819.52|3819.52|0
1647507130000|2022-03-17 08:52:10|3820.46|3820.46|3819.78|3819.78|3820.46|3820.46|3819.78|3819.78|0
1647507140000|2022-03-17 08:52:20|3819.62|3819.62|3818.91|3818.91|3819.62|3819.62|3818.76|3818.76|0
1647507150000|2022-03-17 08:52:30|3818.97|3818.97|3818.42|3818.42|3818.97|3818.97|3818.42|3818.42|0
1647507160000|2022-03-17 08:52:40|3817.8|3817.8|3817.8|3817.8|3817.8|3817.8|3817.8|3817.8|0
1647507170000|2022-03-17 08:52:50|3818.57|3818.57|3818.88|3818.88|3818.88|3818.88|3818.57|3818.57|0
1647507180000|2022-03-17 08:53:00|3818.26|3818.26|3817.2|3817.2|3818.56|3818.56|3817.2|3817.2|0
1647507190000|2022-03-17 08:53:10|3817.25|3817.25|3817.25|3817.25|3817.25|3817.25|3817.25|3817.25|0
1647507210000|2022-03-17 08:53:30|3816.79|3816.79|3816.48|3816.48|3816.79|3816.79|3816.48|3816.48|0
1647507220000|2022-03-17 08:53:40|3816.79|3816.79|3816.79|3816.79|3816.79|3816.79|3816.79|3816.79|0
1647507230000|2022-03-17 08:53:50|3816.62|3816.62|3816.71|3816.71|3816.77|3816.77|3816.62|3816.62|0
1647507240000|2022-03-17 08:54:00|3816.92|3816.92|3817.13|3817.13|3817.13|3817.13|3816.88|3816.88|0
1647507250000|2022-03-17 08:54:10|3817.01|3817.01|3816.87|3816.87|3817.01|3817.01|3816.87|3816.87|0
1647507260000|2022-03-17 08:54:20|3817.18|3817.18|3817.34|3817.34|3817.34|3817.34|3817.18|3817.18|0
1647507270000|2022-03-17 08:54:30|3817.46|3817.46|3817.46|3817.46|3817.46|3817.46|3817.46|3817.46|0
1647507280000|2022-03-17 08:54:40|3817.58|3817.58|3817.09|3817.09|3817.58|3817.58|3817.09|3817.09|0
1647507290000|2022-03-17 08:54:50|3816.78|3816.78|3816.78|3816.78|3816.78|3816.78|3816.78|3816.78|0
1647507300000|2022-03-17 08:55:00|3816.65|3816.65|3816.47|3816.47|3816.65|3816.65|3816.47|3816.47|0
1647507310000|2022-03-17 08:55:10|3816.41|3816.41|3816.1|3816.1|3816.41|3816.41|3816.1|3816.1|0
1647507320000|2022-03-17 08:55:20|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|0
1647507340000|2022-03-17 08:55:40|3816.27|3816.27|3816.64|3816.64|3816.7|3816.7|3816.27|3816.27|0
1647507350000|2022-03-17 08:55:50|3816.96|3816.96|3816.98|3816.98|3816.98|3816.98|3816.8|3816.8|0
1647507360000|2022-03-17 08:56:00|3816.36|3816.36|3816.36|3816.36|3816.36|3816.36|3816.36|3816.36|0
1647507370000|2022-03-17 08:56:10|3815.42|3815.42|3815.42|3815.42|3815.42|3815.42|3815.42|3815.42|0
1647507380000|2022-03-17 08:56:20|3815.33|3815.33|3814.53|3814.53|3815.33|3815.33|3814.31|3814.31|0
1647507390000|2022-03-17 08:56:30|3814.84|3814.84|3814.84|3814.84|3814.84|3814.84|3814.84|3814.84|0
1647507400000|2022-03-17 08:56:40|3814.81|3814.81|3814.81|3814.81|3814.81|3814.81|3814.81|3814.81|0
1647507410000|2022-03-17 08:56:50|3815.74|3815.74|3816.23|3816.23|3816.23|3816.23|3815.74|3815.74|0
1647507420000|2022-03-17 08:57:00|3816.41|3816.41|3817.02|3817.02|3817.02|3817.02|3816.41|3816.41|0
1647507430000|2022-03-17 08:57:10|3817.12|3817.12|3817.16|3817.16|3817.16|3817.16|3817.12|3817.12|0
1647507440000|2022-03-17 08:57:20|3817.1|3817.1|3817.04|3817.04|3817.1|3817.1|3817.04|3817.04|0
1647507450000|2022-03-17 08:57:30|3816.98|3816.98|3816.98|3816.98|3816.98|3816.98|3816.98|3816.98|0
1647507460000|2022-03-17 08:57:40|3818.23|3818.23|3818.67|3818.67|3818.85|3818.85|3818.23|3818.23|0
1647507470000|2022-03-17 08:57:50|3819.61|3819.61|3820.22|3820.22|3820.22|3820.22|3819.61|3819.61|0
1647507480000|2022-03-17 08:58:00|3819.91|3819.91|3820.75|3820.75|3820.75|3820.75|3819.82|3819.82|0
1647507500000|2022-03-17 08:58:20|3820.85|3820.85|3820.85|3820.85|3820.85|3820.85|3820.85|3820.85|0
1647507510000|2022-03-17 08:58:30|3820.91|3820.91|3820.28|3820.28|3821.21|3821.21|3820.28|3820.28|0
1647507520000|2022-03-17 08:58:40|3820.13|3820.13|3819.75|3819.75|3820.13|3820.13|3819.75|3819.75|0
1647507530000|2022-03-17 08:58:50|3819.59|3819.59|3820.31|3820.31|3820.31|3820.31|3819.28|3819.28|0
1647507540000|2022-03-17 08:59:00|3820.37|3820.37|3820.44|3820.44|3820.44|3820.44|3820.13|3820.13|0
1647507550000|2022-03-17 08:59:10|3820.35|3820.35|3820.21|3820.21|3820.35|3820.35|3820.21|3820.21|0
1647507560000|2022-03-17 08:59:20|3820.52|3820.52|3821.14|3821.14|3821.14|3821.14|3820.52|3820.52|0
1647507570000|2022-03-17 08:59:30|3821.45|3821.45|3821.45|3821.45|3821.45|3821.45|3821.45|3821.45|0
1647507580000|2022-03-17 08:59:40|3821.27|3821.27|3821.27|3821.27|3821.27|3821.27|3821.27|3821.27|0
1647507590000|2022-03-17 08:59:50|3820.59|3820.59|3820.44|3820.44|3820.59|3820.59|3820.35|3820.35|0
1647507600000|2022-03-17 09:00:00|3819.67|3819.67|3820.55|3820.55|3820.55|3820.55|3819.67|3819.67|0
1647507610000|2022-03-17 09:00:10|3820.7|3820.7|3820.82|3820.82|3820.82|3820.82|3820.7|3820.7|0
1647507620000|2022-03-17 09:00:20|3820.73|3820.73|3818.81|3818.81|3820.73|3820.73|3818.65|3818.65|0
1647507640000|2022-03-17 09:00:40|3818.18|3818.18|3818|3818|3818.18|3818.18|3817.94|3817.94|0
1647507650000|2022-03-17 09:00:50|3817.63|3817.63|3816.81|3816.81|3817.74|3817.74|3816.81|3816.81|0
1647507660000|2022-03-17 09:01:00|3816.69|3816.69|3816.85|3816.85|3816.85|3816.85|3816.13|3816.13|0
1647507680000|2022-03-17 09:01:20|3816.66|3816.66|3815.37|3815.37|3816.76|3816.76|3815.37|3815.37|0
1647507690000|2022-03-17 09:01:30|3815.18|3815.18|3815.18|3815.18|3815.18|3815.18|3815.18|3815.18|0
1647507710000|2022-03-17 09:01:50|3814.56|3814.56|3814.61|3814.61|3814.78|3814.78|3814.47|3814.47|0
1647507720000|2022-03-17 09:02:00|3814.43|3814.43|3814.43|3814.43|3814.43|3814.43|3814.43|3814.43|0
1647507730000|2022-03-17 09:02:10|3814.37|3814.37|3814.84|3814.84|3814.99|3814.99|3814.37|3814.37|0
1647507740000|2022-03-17 09:02:20|3814.75|3814.75|3814.69|3814.69|3814.84|3814.84|3814.69|3814.69|0
1647507750000|2022-03-17 09:02:30|3814.78|3814.78|3816.36|3816.36|3816.36|3816.36|3814.5|3814.5|0
1647507760000|2022-03-17 09:02:40|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|0
1647507780000|2022-03-17 09:03:00|3816.15|3816.15|3817.28|3817.28|3817.28|3817.28|3816.15|3816.15|0
1647507790000|2022-03-17 09:03:10|3817.34|3817.34|3817.34|3817.34|3817.34|3817.34|3817.34|3817.34|0
1647507800000|2022-03-17 09:03:20|3817.46|3817.46|3816.58|3816.58|3817.52|3817.52|3816.58|3816.58|0
1647507810000|2022-03-17 09:03:30|3816.74|3816.74|3816.68|3816.68|3816.74|3816.74|3816.68|3816.68|0
1647507820000|2022-03-17 09:03:40|3816.56|3816.56|3816.56|3816.56|3816.56|3816.56|3816.56|3816.56|0
1647507830000|2022-03-17 09:03:50|3817.18|3817.18|3815.53|3815.53|3817.77|3817.77|3815.53|3815.53|0
1647507850000|2022-03-17 09:04:10|3815.44|3815.44|3814.95|3814.95|3815.44|3815.44|3814.95|3814.95|0
1647507860000|2022-03-17 09:04:20|3815.05|3815.05|3814.61|3814.61|3815.23|3815.23|3814.61|3814.61|0
1647507870000|2022-03-17 09:04:30|3814.65|3814.65|3814.56|3814.56|3814.65|3814.65|3814.56|3814.56|0
1647507900000|2022-03-17 09:05:00|3814.65|3814.65|3814.65|3814.65|3814.65|3814.65|3814.65|3814.65|0
1647507910000|2022-03-17 09:05:10|3814.75|3814.75|3814.65|3814.65|3814.75|3814.75|3814.65|3814.65|0
1647507920000|2022-03-17 09:05:20|3814.59|3814.59|3814.5|3814.5|3814.59|3814.59|3814.5|3814.5|0
1647507940000|2022-03-17 09:05:40|3814.31|3814.31|3814.31|3814.31|3814.31|3814.31|3814.31|3814.31|0
1647507950000|2022-03-17 09:05:50|3814.01|3814.01|3813.91|3813.91|3814.01|3814.01|3813.91|3813.91|0
1647507960000|2022-03-17 09:06:00|3814.01|3814.01|3814.01|3814.01|3814.01|3814.01|3814.01|3814.01|0
1647507970000|2022-03-17 09:06:10|3814.31|3814.31|3814.73|3814.73|3814.73|3814.73|3814.31|3814.31|0
1647507980000|2022-03-17 09:06:20|3814.64|3814.64|3814.6|3814.6|3814.64|3814.64|3814.6|3814.6|0
1647508000000|2022-03-17 09:06:40|3814.69|3814.69|3814.69|3814.69|3814.69|3814.69|3814.69|3814.69|0
1647508010000|2022-03-17 09:06:50|3814.54|3814.54|3814.54|3814.54|3814.54|3814.54|3814.54|3814.54|0
1647508020000|2022-03-17 09:07:00|3814.42|3814.42|3813.36|3813.36|3814.42|3814.42|3813.36|3813.36|0
1647508030000|2022-03-17 09:07:10|3813.67|3813.67|3813.67|3813.67|3813.67|3813.67|3813.67|3813.67|0
1647508040000|2022-03-17 09:07:20|3813.77|3813.77|3813.46|3813.46|3813.77|3813.77|3813.46|3813.46|0
1647508050000|2022-03-17 09:07:30|3813.61|3813.61|3813.61|3813.61|3813.61|3813.61|3813.61|3813.61|0
1647508060000|2022-03-17 09:07:40|3813.33|3813.33|3813.43|3813.43|3813.43|3813.43|3813.33|3813.33|0
1647508070000|2022-03-17 09:07:50|3813.33|3813.33|3813.37|3813.37|3813.37|3813.37|3813.27|3813.27|0
1647508080000|2022-03-17 09:08:00|3813.21|3813.21|3813.58|3813.58|3813.58|3813.58|3813.21|3813.21|0
1647508100000|2022-03-17 09:08:20|3813.7|3813.7|3813.58|3813.58|3813.7|3813.7|3813.58|3813.58|0
1647508120000|2022-03-17 09:08:40|3812.34|3812.34|3811.72|3811.72|3812.34|3812.34|3811.72|3811.72|0
1647508130000|2022-03-17 09:08:50|3811.53|3811.53|3811.53|3811.53|3811.53|3811.53|3811.53|3811.53|0
1647508140000|2022-03-17 09:09:00|3811.84|3811.84|3811.84|3811.84|3811.84|3811.84|3811.84|3811.84|0
1647508150000|2022-03-17 09:09:10|3812.47|3812.47|3812.43|3812.43|3812.58|3812.58|3812.43|3812.43|0
1647508160000|2022-03-17 09:09:20|3812.62|3812.62|3812.71|3812.71|3812.71|3812.71|3812.62|3812.62|0
1647508170000|2022-03-17 09:09:30|3812.99|3812.99|3812.3|3812.3|3812.99|3812.99|3812.3|3812.3|0
1647508180000|2022-03-17 09:09:40|3812.92|3812.92|3813.01|3813.01|3813.01|3813.01|3812.92|3812.92|0
1647508190000|2022-03-17 09:09:50|3812.89|3812.89|3812.89|3812.89|3812.89|3812.89|3812.89|3812.89|0
1647508200000|2022-03-17 09:10:00|3812.27|3812.27|3812.58|3812.58|3812.58|3812.58|3812.27|3812.27|0
1647508210000|2022-03-17 09:10:10|3812.74|3812.74|3813.64|3813.64|3814.13|3814.13|3812.74|3812.74|0
1647508240000|2022-03-17 09:10:40|3813.75|3813.75|3814.01|3814.01|3814.01|3814.01|3813.7|3813.7|0
1647508250000|2022-03-17 09:10:50|3814.32|3814.32|3814.29|3814.29|3814.7|3814.7|3814.08|3814.08|0
1647508260000|2022-03-17 09:11:00|3814.23|3814.23|3815.19|3815.19|3815.19|3815.19|3814.23|3814.23|0
1647508280000|2022-03-17 09:11:20|3815.28|3815.28|3814.32|3814.32|3815.28|3815.28|3814.32|3814.32|0
1647508290000|2022-03-17 09:11:30|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|0
1647508300000|2022-03-17 09:11:40|3814.12|3814.12|3814.12|3814.12|3814.12|3814.12|3814.12|3814.12|0
1647508310000|2022-03-17 09:11:50|3814.74|3814.74|3815.66|3815.66|3815.66|3815.66|3814.74|3814.74|0
1647508320000|2022-03-17 09:12:00|3815.54|3815.54|3815.54|3815.54|3815.54|3815.54|3815.54|3815.54|0
1647508330000|2022-03-17 09:12:10|3814.92|3814.92|3814.92|3814.92|3814.92|3814.92|3814.92|3814.92|0
1647508340000|2022-03-17 09:12:20|3814.86|3814.86|3814.86|3814.86|3814.86|3814.86|3814.86|3814.86|0
1647508350000|2022-03-17 09:12:30|3814.76|3814.76|3815.08|3815.08|3815.08|3815.08|3814.76|3814.76|0
1647508360000|2022-03-17 09:12:40|3814.45|3814.45|3813.99|3813.99|3814.61|3814.61|3813.99|3813.99|0
1647508370000|2022-03-17 09:12:50|3813.9|3813.9|3813.72|3813.72|3813.9|3813.9|3813.6|3813.6|0
1647508380000|2022-03-17 09:13:00|3813.41|3813.41|3813.38|3813.38|3813.41|3813.41|3813.32|3813.32|0
1647508390000|2022-03-17 09:13:10|3813.19|3813.19|3812.95|3812.95|3813.19|3813.19|3812.95|3812.95|0
1647508400000|2022-03-17 09:13:20|3812.9|3812.9|3812.9|3812.9|3812.9|3812.9|3812.9|3812.9|0
1647508410000|2022-03-17 09:13:30|3812.72|3812.72|3811.16|3811.16|3812.72|3812.72|3811.16|3811.16|0
1647508420000|2022-03-17 09:13:40|3811.01|3811.01|3812.18|3812.18|3812.18|3812.18|3810.89|3810.89|0
1647508430000|2022-03-17 09:13:50|3812.06|3812.06|3811.62|3811.62|3812.15|3812.15|3811.62|3811.62|0
1647508440000|2022-03-17 09:14:00|3811.53|3811.53|3810.98|3810.98|3811.77|3811.77|3810.98|3810.98|0
1647508450000|2022-03-17 09:14:10|3811.1|3811.1|3811.22|3811.22|3811.22|3811.22|3811.1|3811.1|0
1647508460000|2022-03-17 09:14:20|3811.34|3811.34|3811.45|3811.45|3811.45|3811.45|3811.34|3811.34|0
1647508470000|2022-03-17 09:14:30|3813.01|3813.01|3813.05|3813.05|3813.16|3813.16|3813.01|3813.01|0
1647508480000|2022-03-17 09:14:40|3813.32|3813.32|3813.25|3813.25|3813.37|3813.37|3813.25|3813.25|0
1647508500000|2022-03-17 09:15:00|3813.19|3813.19|3813.36|3813.36|3814.47|3814.47|3813.07|3813.07|0
1647508510000|2022-03-17 09:15:10|3813.54|3813.54|3811.74|3811.74|3813.54|3813.54|3811.65|3811.65|0
1647508520000|2022-03-17 09:15:20|3811.56|3811.56|3811.25|3811.25|3811.56|3811.56|3811.25|3811.25|0
1647508530000|2022-03-17 09:15:30|3810.95|3810.95|3810.95|3810.95|3810.95|3810.95|3810.95|3810.95|0
1647508540000|2022-03-17 09:15:40|3810.86|3810.86|3810.86|3810.86|3810.86|3810.86|3810.86|3810.86|0
1647508550000|2022-03-17 09:15:50|3811.09|3811.09|3811.09|3811.09|3811.09|3811.09|3810.78|3810.78|0
1647508560000|2022-03-17 09:16:00|3811.28|3811.28|3810.66|3810.66|3811.28|3811.28|3810.35|3810.35|0
1647508570000|2022-03-17 09:16:10|3810.97|3810.97|3810.97|3810.97|3810.97|3810.97|3810.97|3810.97|0
1647508580000|2022-03-17 09:16:20|3811.03|3811.03|3811.03|3811.03|3811.03|3811.03|3811.03|3811.03|0
1647508590000|2022-03-17 09:16:30|3810.91|3810.91|3810.79|3810.79|3810.91|3810.91|3810.46|3810.46|0
1647508600000|2022-03-17 09:16:40|3811.41|3811.41|3811.78|3811.78|3811.78|3811.78|3811.41|3811.41|0
1647508610000|2022-03-17 09:16:50|3811.97|3811.97|3811.97|3811.97|3811.97|3811.97|3811.97|3811.97|0
1647508620000|2022-03-17 09:17:00|3811.88|3811.88|3812.03|3812.03|3813.12|3813.12|3811.88|3811.88|0
1647508630000|2022-03-17 09:17:10|3811.97|3811.97|3811.97|3811.97|3811.97|3811.97|3811.97|3811.97|0
1647508640000|2022-03-17 09:17:20|3812.28|3812.28|3812.74|3812.74|3812.74|3812.74|3812.28|3812.28|0
1647508650000|2022-03-17 09:17:30|3812.43|3812.43|3813.52|3813.52|3813.67|3813.67|3812.43|3812.43|0
1647508660000|2022-03-17 09:17:40|3813.83|3813.83|3814.4|3814.4|3814.4|3814.4|3813.83|3813.83|0
1647508670000|2022-03-17 09:17:50|3814.46|3814.46|3814.58|3814.58|3814.58|3814.58|3814.15|3814.15|0
1647508680000|2022-03-17 09:18:00|3814.89|3814.89|3813.64|3813.64|3814.98|3814.98|3813.64|3813.64|0
1647508690000|2022-03-17 09:18:10|3813.18|3813.18|3814.42|3814.42|3814.42|3814.42|3813.18|3813.18|0
1647508700000|2022-03-17 09:18:20|3814.34|3814.34|3814.55|3814.55|3814.55|3814.55|3814.18|3814.18|0
1647508710000|2022-03-17 09:18:30|3814.61|3814.61|3814.55|3814.55|3814.61|3814.61|3814.55|3814.55|0
1647508720000|2022-03-17 09:18:40|3814.73|3814.73|3814.73|3814.73|3814.73|3814.73|3814.67|3814.67|0
1647508730000|2022-03-17 09:18:50|3814.67|3814.67|3814.55|3814.55|3814.67|3814.67|3814.55|3814.55|0
1647508750000|2022-03-17 09:19:10|3814.43|3814.43|3814.43|3814.43|3814.43|3814.43|3814.43|3814.43|0
1647508780000|2022-03-17 09:19:40|3814.47|3814.47|3815.89|3815.89|3815.89|3815.89|3814.47|3814.47|0
1647508790000|2022-03-17 09:19:50|3815.58|3815.58|3815.58|3815.58|3815.58|3815.58|3815.58|3815.58|0
1647508800000|2022-03-17 09:20:00|3815.82|3815.82|3816.38|3816.38|3816.44|3816.44|3815.82|3815.82|0
1647508810000|2022-03-17 09:20:10|3816.32|3816.32|3816.08|3816.08|3816.32|3816.32|3816.08|3816.08|0
1647508830000|2022-03-17 09:20:30|3816.04|3816.04|3816.04|3816.04|3816.04|3816.04|3816.04|3816.04|0
1647508840000|2022-03-17 09:20:40|3815.73|3815.73|3815.66|3815.66|3815.73|3815.73|3815.54|3815.54|0
1647508860000|2022-03-17 09:21:00|3815.94|3815.94|3815.94|3815.94|3815.94|3815.94|3815.94|3815.94|0
1647508870000|2022-03-17 09:21:10|3815.79|3815.79|3815.67|3815.67|3815.79|3815.79|3815.67|3815.67|0
1647508880000|2022-03-17 09:21:20|3815.55|3815.55|3815.67|3815.67|3815.67|3815.67|3815.55|3815.55|0
1647508890000|2022-03-17 09:21:30|3814.11|3814.11|3813.8|3813.8|3814.11|3814.11|3813.8|3813.8|0
1647508900000|2022-03-17 09:21:40|3814.11|3814.11|3814.07|3814.07|3814.42|3814.42|3814.07|3814.07|0
1647508910000|2022-03-17 09:21:50|3813.6|3813.6|3814.04|3814.04|3814.13|3814.13|3813.6|3813.6|0
1647508920000|2022-03-17 09:22:00|3813.94|3813.94|3813.9|3813.9|3813.94|3813.94|3813.75|3813.75|0
1647508940000|2022-03-17 09:22:20|3812.66|3812.66|3812.31|3812.31|3812.66|3812.66|3812.01|3812.01|0
1647508950000|2022-03-17 09:22:30|3812.22|3812.22|3812.22|3812.22|3812.22|3812.22|3812.22|3812.22|0
1647508960000|2022-03-17 09:22:40|3811.91|3811.91|3811.91|3811.91|3811.91|3811.91|3811.91|3811.91|0
1647508970000|2022-03-17 09:22:50|3812.07|3812.07|3811.13|3811.13|3812.07|3812.07|3811.13|3811.13|0
1647508980000|2022-03-17 09:23:00|3811.45|3811.45|3811.45|3811.45|3811.45|3811.45|3811.45|3811.45|0
1647508990000|2022-03-17 09:23:10|3811.13|3811.13|3811.45|3811.45|3811.45|3811.45|3811.13|3811.13|0
1647509000000|2022-03-17 09:23:20|3811.33|3811.33|3812.01|3812.01|3812.01|3812.01|3811.33|3811.33|0
1647509010000|2022-03-17 09:23:30|3812.16|3812.16|3814.08|3814.08|3814.08|3814.08|3812.16|3812.16|0
1647509020000|2022-03-17 09:23:40|3814.7|3814.7|3812.89|3812.89|3814.7|3814.7|3812.89|3812.89|0
1647509030000|2022-03-17 09:23:50|3813.08|3813.08|3813.08|3813.08|3813.08|3813.08|3813.08|3813.08|0
1647509040000|2022-03-17 09:24:00|3813.2|3813.2|3811.8|3811.8|3813.2|3813.2|3811.8|3811.8|0
1647509050000|2022-03-17 09:24:10|3811.86|3811.86|3811.86|3811.86|3811.86|3811.86|3811.86|3811.86|0
1647509060000|2022-03-17 09:24:20|3811.98|3811.98|3812.48|3812.48|3812.48|3812.48|3811.98|3811.98|0
1647509080000|2022-03-17 09:24:40|3812.32|3812.32|3812.33|3812.33|3812.51|3812.51|3812.32|3812.32|0
1647509100000|2022-03-17 09:25:00|3812.64|3812.64|3812.74|3812.74|3812.74|3812.74|3812.64|3812.64|0
1647509110000|2022-03-17 09:25:10|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|0
1647509120000|2022-03-17 09:25:20|3811.57|3811.57|3811.38|3811.38|3811.57|3811.57|3811.38|3811.38|0
1647509130000|2022-03-17 09:25:30|3811.85|3811.85|3812.03|3812.03|3812.03|3812.03|3811.85|3811.85|0
1647509140000|2022-03-17 09:25:40|3812.65|3812.65|3813.58|3813.58|3813.58|3813.58|3812.65|3812.65|0
1647509150000|2022-03-17 09:25:50|3813.77|3813.77|3813.5|3813.5|3813.77|3813.77|3813.15|3813.15|0
1647509160000|2022-03-17 09:26:00|3813.48|3813.48|3811.92|3811.92|3813.48|3813.48|3811.92|3811.92|0
1647509180000|2022-03-17 09:26:20|3812.23|3812.23|3812.19|3812.19|3812.23|3812.23|3812.19|3812.19|0
1647509200000|2022-03-17 09:26:40|3812.12|3812.12|3812.52|3812.52|3812.58|3812.58|3812.12|3812.12|0
1647509220000|2022-03-17 09:27:00|3812.46|3812.46|3812.37|3812.37|3812.46|3812.46|3812.37|3812.37|0
1647509230000|2022-03-17 09:27:10|3812.68|3812.68|3813.14|3813.14|3813.45|3813.45|3812.68|3812.68|0
1647509250000|2022-03-17 09:27:30|3812.86|3812.86|3812.71|3812.71|3812.86|3812.86|3812.55|3812.55|0
1647509260000|2022-03-17 09:27:40|3812.65|3812.65|3812.65|3812.65|3812.65|3812.65|3812.65|3812.65|0
1647509270000|2022-03-17 09:27:50|3812.77|3812.77|3813.07|3813.07|3813.07|3813.07|3812.77|3812.77|0
1647509280000|2022-03-17 09:28:00|3813.13|3813.13|3813.13|3813.13|3813.13|3813.13|3813.07|3813.07|0
1647509290000|2022-03-17 09:28:10|3813.75|3813.75|3813.44|3813.44|3813.75|3813.75|3813.44|3813.44|0
1647509300000|2022-03-17 09:28:20|3812.88|3812.88|3812.38|3812.38|3812.88|3812.88|3812.26|3812.26|0
1647509310000|2022-03-17 09:28:30|3812.32|3812.32|3812.32|3812.32|3812.32|3812.32|3812.32|3812.32|0
1647509330000|2022-03-17 09:28:50|3812.26|3812.26|3811.94|3811.94|3813.19|3813.19|3811.94|3811.94|0
1647509340000|2022-03-17 09:29:00|3812.32|3812.32|3812.94|3812.94|3812.94|3812.94|3812.32|3812.32|0
1647509350000|2022-03-17 09:29:10|3813.06|3813.06|3812.94|3812.94|3813.06|3813.06|3812.94|3812.94|0
1647509380000|2022-03-17 09:29:40|3812.63|3812.63|3812.32|3812.32|3812.63|3812.63|3812.32|3812.32|0
1647509390000|2022-03-17 09:29:50|3812.47|3812.47|3812.38|3812.38|3812.47|3812.47|3812.32|3812.32|0
1647509410000|2022-03-17 09:30:10|3812.32|3812.32|3811.14|3811.14|3812.32|3812.32|3811.14|3811.14|0
1647509420000|2022-03-17 09:30:20|3810.96|3810.96|3811.14|3811.14|3811.14|3811.14|3810.96|3810.96|0
1647509430000|2022-03-17 09:30:30|3811.21|3811.21|3811.21|3811.21|3811.83|3811.83|3811.21|3811.21|0
1647509440000|2022-03-17 09:30:40|3811.15|3811.15|3810.53|3810.53|3811.15|3811.15|3810.53|3810.53|0
1647509450000|2022-03-17 09:30:50|3809.91|3809.91|3809.86|3809.86|3809.91|3809.91|3809.6|3809.6|0
1647509460000|2022-03-17 09:31:00|3809.68|3809.68|3808.37|3808.37|3809.68|3809.68|3808.37|3808.37|0
1647509470000|2022-03-17 09:31:10|3808.26|3808.26|3808.16|3808.16|3808.26|3808.26|3808.16|3808.16|0
1647509480000|2022-03-17 09:31:20|3809.41|3809.41|3809.5|3809.5|3809.59|3809.59|3809.25|3809.25|0
1647509490000|2022-03-17 09:31:30|3809.35|3809.35|3809.16|3809.16|3809.35|3809.35|3809.16|3809.16|0
1647509510000|2022-03-17 09:31:50|3807.92|3807.92|3807.46|3807.46|3807.92|3807.92|3807.3|3807.3|0
1647509520000|2022-03-17 09:32:00|3807.36|3807.36|3807.24|3807.24|3807.36|3807.36|3807.24|3807.24|0
1647509540000|2022-03-17 09:32:20|3807.3|3807.3|3807.55|3807.55|3807.61|3807.61|3807.3|3807.3|0
1647509550000|2022-03-17 09:32:30|3808.17|3808.17|3807.55|3807.55|3808.17|3808.17|3807.55|3807.55|0
1647509560000|2022-03-17 09:32:40|3807.65|3807.65|3807.4|3807.4|3807.65|3807.65|3807.4|3807.4|0
1647509580000|2022-03-17 09:33:00|3807.52|3807.52|3807.52|3807.52|3807.52|3807.52|3807.52|3807.52|0
1647509600000|2022-03-17 09:33:20|3807.58|3807.58|3808.12|3808.12|3808.12|3808.12|3807.58|3807.58|0
1647509610000|2022-03-17 09:33:30|3809.36|3809.36|3809.32|3809.32|3809.48|3809.48|3809.32|3809.32|0
1647509620000|2022-03-17 09:33:40|3809.38|3809.38|3809.38|3809.38|3809.38|3809.38|3809.38|3809.38|0
1647509630000|2022-03-17 09:33:50|3809.27|3809.27|3809.38|3809.38|3809.38|3809.38|3809.27|3809.27|0
1647509640000|2022-03-17 09:34:00|3809.76|3809.76|3809.58|3809.58|3809.76|3809.76|3809.58|3809.58|0
1647509670000|2022-03-17 09:34:30|3809.7|3809.7|3809.07|3809.07|3809.7|3809.7|3809.07|3809.07|0
1647509690000|2022-03-17 09:34:50|3808.76|3808.76|3808.76|3808.76|3808.76|3808.76|3808.76|3808.76|0
1647509700000|2022-03-17 09:35:00|3808.81|3808.81|3808.18|3808.18|3808.81|3808.81|3808.18|3808.18|0
1647509710000|2022-03-17 09:35:10|3808.49|3808.49|3808.49|3808.49|3808.49|3808.49|3808.49|3808.49|0
1647509730000|2022-03-17 09:35:30|3807.87|3807.87|3807.87|3807.87|3807.87|3807.87|3807.87|3807.87|0
1647509740000|2022-03-17 09:35:40|3807.75|3807.75|3807.63|3807.63|3807.75|3807.75|3807.63|3807.63|0
1647509750000|2022-03-17 09:35:50|3807.54|3807.54|3808.56|3808.56|3808.56|3808.56|3807.54|3807.54|0
1647509760000|2022-03-17 09:36:00|3809.18|3809.18|3809.49|3809.49|3809.49|3809.49|3809.18|3809.18|0
1647509780000|2022-03-17 09:36:20|3808.56|3808.56|3808.56|3808.56|3808.56|3808.56|3808.56|3808.56|0
1647509790000|2022-03-17 09:36:30|3808.74|3808.74|3809.36|3809.36|3809.36|3809.36|3808.74|3808.74|0
1647509800000|2022-03-17 09:36:40|3809.67|3809.67|3809.36|3809.36|3809.67|3809.67|3809.36|3809.36|0
1647509810000|2022-03-17 09:36:50|3809.64|3809.64|3809.36|3809.36|3809.64|3809.64|3809.36|3809.36|0
1647509820000|2022-03-17 09:37:00|3809.44|3809.44|3809.44|3809.44|3809.44|3809.44|3809.44|3809.44|0
1647509830000|2022-03-17 09:37:10|3810.06|3810.06|3810.06|3810.06|3810.06|3810.06|3810.06|3810.06|0
1647509840000|2022-03-17 09:37:20|3809.39|3809.39|3809.05|3809.05|3809.39|3809.39|3809.05|3809.05|0
1647509850000|2022-03-17 09:37:30|3809.08|3809.08|3808.09|3808.09|3809.1|3809.1|3808.09|3808.09|0
1647509860000|2022-03-17 09:37:40|3807.78|3807.78|3807.31|3807.31|3807.78|3807.78|3807.31|3807.31|0
1647509870000|2022-03-17 09:37:50|3807.47|3807.47|3807.47|3807.47|3807.47|3807.47|3807.47|3807.47|0
1647509880000|2022-03-17 09:38:00|3807.28|3807.28|3807.19|3807.19|3807.28|3807.28|3807.19|3807.19|0
1647509890000|2022-03-17 09:38:10|3807.42|3807.42|3808.13|3808.13|3808.13|3808.13|3807.42|3807.42|0
1647509900000|2022-03-17 09:38:20|3808.44|3808.44|3808.75|3808.75|3808.75|3808.75|3808.44|3808.44|0
1647509910000|2022-03-17 09:38:30|3808.81|3808.81|3808.81|3808.81|3808.81|3808.81|3808.81|3808.81|0
1647509930000|2022-03-17 09:38:50|3808.87|3808.87|3808.81|3808.81|3808.87|3808.87|3808.81|3808.81|0
1647509960000|2022-03-17 09:39:20|3808.75|3808.75|3808.66|3808.66|3808.75|3808.75|3808.66|3808.66|0
1647509970000|2022-03-17 09:39:30|3808.35|3808.35|3807.79|3807.79|3808.5|3808.5|3807.79|3807.79|0
1647509980000|2022-03-17 09:39:40|3807.48|3807.48|3806.74|3806.74|3807.48|3807.48|3806.74|3806.74|0
1647509990000|2022-03-17 09:39:50|3806.5|3806.5|3805.77|3805.77|3806.99|3806.99|3805.77|3805.77|0
1647510010000|2022-03-17 09:40:10|3805.79|3805.79|3805.84|3805.84|3805.84|3805.84|3805.79|3805.79|0
1647510020000|2022-03-17 09:40:20|3806.06|3806.06|3806.15|3806.15|3806.15|3806.15|3806.06|3806.06|0
1647510030000|2022-03-17 09:40:30|3806.28|3806.28|3806.4|3806.4|3806.4|3806.4|3806.28|3806.28|0
1647510040000|2022-03-17 09:40:40|3806.27|3806.27|3806.27|3806.27|3806.27|3806.27|3806.27|3806.27|0
1647510050000|2022-03-17 09:40:50|3806.39|3806.39|3806.47|3806.47|3806.47|3806.47|3806.39|3806.39|0
1647510060000|2022-03-17 09:41:00|3806.51|3806.51|3806.45|3806.45|3806.57|3806.57|3806.45|3806.45|0
1647510070000|2022-03-17 09:41:10|3806.77|3806.77|3806.88|3806.88|3806.88|3806.88|3806.77|3806.77|0
1647510090000|2022-03-17 09:41:30|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|0
1647510100000|2022-03-17 09:41:40|3806.86|3806.86|3806.94|3806.94|3806.98|3806.98|3806.82|3806.82|0
1647510110000|2022-03-17 09:41:50|3807.09|3807.09|3806.47|3806.47|3807.09|3807.09|3806.47|3806.47|0
1647510120000|2022-03-17 09:42:00|3806.41|3806.41|3805.23|3805.23|3806.47|3806.47|3805.23|3805.23|0
1647510130000|2022-03-17 09:42:10|3805.54|3805.54|3805.54|3805.54|3805.54|3805.54|3805.54|3805.54|0
1647510150000|2022-03-17 09:42:30|3805.71|3805.71|3806.29|3806.29|3806.42|3806.42|3805.71|3805.71|0
1647510160000|2022-03-17 09:42:40|3806.25|3806.25|3806.21|3806.21|3806.25|3806.25|3806.21|3806.21|0
1647510170000|2022-03-17 09:42:50|3806.29|3806.29|3806.39|3806.39|3806.39|3806.39|3806.29|3806.29|0
1647510180000|2022-03-17 09:43:00|3806.7|3806.7|3807.06|3807.06|3807.32|3807.32|3806.7|3806.7|0
1647510190000|2022-03-17 09:43:10|3806.9|3806.9|3806.99|3806.99|3806.99|3806.99|3806.9|3806.9|0
1647510200000|2022-03-17 09:43:20|3807.03|3807.03|3807.07|3807.07|3807.07|3807.07|3807.03|3807.03|0
1647510210000|2022-03-17 09:43:30|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|0
1647510220000|2022-03-17 09:43:40|3807.22|3807.22|3807.26|3807.26|3807.26|3807.26|3807.22|3807.22|0
1647510230000|2022-03-17 09:43:50|3807.07|3807.07|3806.94|3806.94|3807.25|3807.25|3806.94|3806.94|0
1647510240000|2022-03-17 09:44:00|3807.09|3807.09|3808.8|3808.8|3808.8|3808.8|3807.09|3807.09|0
1647510250000|2022-03-17 09:44:10|3808.18|3808.18|3807.85|3807.85|3808.18|3808.18|3807.85|3807.85|0
1647510260000|2022-03-17 09:44:20|3808.01|3808.01|3808.98|3808.98|3808.98|3808.98|3808.01|3808.01|0
1647510270000|2022-03-17 09:44:30|3808.83|3808.83|3809|3809|3809.01|3809.01|3808.83|3808.83|0
1647510280000|2022-03-17 09:44:40|3808.91|3808.91|3808.74|3808.74|3809.1|3809.1|3808.7|3808.7|0
1647510290000|2022-03-17 09:44:50|3809.21|3809.21|3809.4|3809.4|3809.4|3809.4|3809.21|3809.21|0
1647510300000|2022-03-17 09:45:00|3809.36|3809.36|3809.83|3809.83|3810.14|3810.14|3809.36|3809.36|0
1647510310000|2022-03-17 09:45:10|3809.78|3809.78|3811.07|3811.07|3811.09|3811.09|3809.78|3809.78|0
1647510330000|2022-03-17 09:45:30|3811.03|3811.03|3810.94|3810.94|3811.49|3811.49|3810.94|3810.94|0
1647510340000|2022-03-17 09:45:40|3810.76|3810.76|3810.76|3810.76|3810.76|3810.76|3810.76|3810.76|0
1647510350000|2022-03-17 09:45:50|3809.82|3809.82|3809.82|3809.82|3809.82|3809.82|3809.82|3809.82|0
1647510360000|2022-03-17 09:46:00|3809.05|3809.05|3808.9|3808.9|3809.05|3809.05|3808.9|3808.9|0
1647510370000|2022-03-17 09:46:10|3807.96|3807.96|3807.96|3807.96|3807.96|3807.96|3807.96|3807.96|0
1647510390000|2022-03-17 09:46:30|3807.74|3807.74|3808.06|3808.06|3808.06|3808.06|3807.74|3807.74|0
1647510400000|2022-03-17 09:46:40|3807.44|3807.44|3807.44|3807.44|3807.44|3807.44|3807.44|3807.44|0
1647510410000|2022-03-17 09:46:50|3807.59|3807.59|3807.59|3807.59|3807.59|3807.59|3807.59|3807.59|0
1647510420000|2022-03-17 09:47:00|3809.15|3809.15|3808.93|3808.93|3809.46|3809.46|3808.78|3808.78|0
1647510430000|2022-03-17 09:47:10|3809.05|3809.05|3809.05|3809.05|3809.11|3809.11|3809.05|3809.05|0
1647510440000|2022-03-17 09:47:20|3809.14|3809.14|3809.3|3809.3|3809.3|3809.3|3809.14|3809.14|0
1647510450000|2022-03-17 09:47:30|3809.45|3809.45|3809.45|3809.45|3809.45|3809.45|3809.45|3809.45|0
1647510460000|2022-03-17 09:47:40|3810.07|3810.07|3810.07|3810.07|3810.07|3810.07|3810.07|3810.07|0
1647510470000|2022-03-17 09:47:50|3809.99|3809.99|3809.84|3809.84|3809.99|3809.99|3809.84|3809.84|0
1647510480000|2022-03-17 09:48:00|3809.79|3809.79|3810.14|3810.14|3810.14|3810.14|3809.79|3809.79|0
1647510490000|2022-03-17 09:48:10|3810.05|3810.05|3810.41|3810.41|3810.41|3810.41|3810.05|3810.05|0
1647510500000|2022-03-17 09:48:20|3810.35|3810.35|3810.35|3810.35|3810.35|3810.35|3810.29|3810.29|0
1647510510000|2022-03-17 09:48:30|3810.11|3810.11|3809.59|3809.59|3810.11|3810.11|3809.59|3809.59|0
1647510520000|2022-03-17 09:48:40|3809.65|3809.65|3809.59|3809.59|3809.65|3809.65|3809.59|3809.59|0
1647510530000|2022-03-17 09:48:50|3809.28|3809.28|3808.97|3808.97|3809.28|3809.28|3808.97|3808.97|0
1647510540000|2022-03-17 09:49:00|3808.78|3808.78|3809.96|3809.96|3809.96|3809.96|3808.78|3808.78|0
1647510550000|2022-03-17 09:49:10|3809.34|3809.34|3809.34|3809.34|3809.34|3809.34|3809.18|3809.18|0
1647510560000|2022-03-17 09:49:20|3809.49|3809.49|3809.18|3809.18|3810.11|3810.11|3809.18|3809.18|0
1647510570000|2022-03-17 09:49:30|3808.72|3808.72|3808.78|3808.78|3808.84|3808.84|3808.72|3808.72|0
1647510580000|2022-03-17 09:49:40|3808.46|3808.46|3808.86|3808.86|3808.86|3808.86|3808.46|3808.46|0
1647510590000|2022-03-17 09:49:50|3809.01|3809.01|3808.95|3808.95|3809.01|3809.01|3808.95|3808.95|0
1647510600000|2022-03-17 09:50:00|3808.02|3808.02|3808.95|3808.95|3808.95|3808.95|3808.02|3808.02|0
1647510620000|2022-03-17 09:50:20|3809.27|3809.27|3809.27|3809.27|3809.27|3809.27|3809.27|3809.27|0
1647510640000|2022-03-17 09:50:40|3808.02|3808.02|3808.08|3808.08|3808.08|3808.08|3808.02|3808.02|0
1647510650000|2022-03-17 09:50:50|3807.93|3807.93|3807.62|3807.62|3807.93|3807.93|3807.62|3807.62|0
1647510670000|2022-03-17 09:51:10|3807.53|3807.53|3807.3|3807.3|3807.53|3807.53|3807.3|3807.3|0
1647510680000|2022-03-17 09:51:20|3807.46|3807.46|3807.46|3807.46|3807.46|3807.46|3807.46|3807.46|0
1647510690000|2022-03-17 09:51:30|3808.08|3808.08|3808.02|3808.02|3808.08|3808.08|3808.02|3808.02|0
1647510720000|2022-03-17 09:52:00|3808.57|3808.57|3808.57|3808.57|3808.57|3808.57|3808.57|3808.57|0
1647510740000|2022-03-17 09:52:20|3808.72|3808.72|3808.04|3808.04|3808.82|3808.82|3808.04|3808.04|0
1647510760000|2022-03-17 09:52:40|3808.2|3808.2|3808.2|3808.2|3808.2|3808.2|3808.2|3808.2|0
1647510770000|2022-03-17 09:52:50|3808.51|3808.51|3808.51|3808.51|3808.51|3808.51|3808.51|3808.51|0
1647510780000|2022-03-17 09:53:00|3808.35|3808.35|3808.45|3808.45|3808.45|3808.45|3808.35|3808.35|0
1647510790000|2022-03-17 09:53:10|3808.76|3808.76|3808.76|3808.76|3808.76|3808.76|3808.76|3808.76|0
1647510800000|2022-03-17 09:53:20|3809.07|3809.07|3809.07|3809.07|3809.07|3809.07|3809.07|3809.07|0
1647510810000|2022-03-17 09:53:30|3809.69|3809.69|3810.72|3810.72|3810.72|3810.72|3809.69|3809.69|0
1647510830000|2022-03-17 09:53:50|3811.03|3811.03|3811.03|3811.03|3811.03|3811.03|3811.03|3811.03|0
1647510850000|2022-03-17 09:54:10|3811.09|3811.09|3811.16|3811.16|3811.26|3811.26|3811.09|3811.09|0
1647510860000|2022-03-17 09:54:20|3810.85|3810.85|3810.48|3810.48|3811.16|3811.16|3810.48|3810.48|0
1647510870000|2022-03-17 09:54:30|3810.33|3810.33|3810.64|3810.64|3810.64|3810.64|3810.33|3810.33|0
1647510880000|2022-03-17 09:54:40|3810.79|3810.79|3809.77|3809.77|3810.95|3810.95|3809.77|3809.77|0
1647510890000|2022-03-17 09:54:50|3810.08|3810.08|3810.35|3810.35|3810.35|3810.35|3810.08|3810.08|0
1647510900000|2022-03-17 09:55:00|3810.31|3810.31|3810.31|3810.31|3810.31|3810.31|3810.31|3810.31|0
1647510910000|2022-03-17 09:55:10|3810.16|3810.16|3809.62|3809.62|3810.16|3810.16|3809.62|3809.62|0
1647510920000|2022-03-17 09:55:20|3809.52|3809.52|3809.52|3809.52|3809.52|3809.52|3809.52|3809.52|0
1647510930000|2022-03-17 09:55:30|3809.84|3809.84|3809.99|3809.99|3810.24|3810.24|3809.84|3809.84|0
1647510940000|2022-03-17 09:55:40|3810.3|3810.3|3810.27|3810.27|3810.3|3810.3|3809.99|3809.99|0
1647510960000|2022-03-17 09:56:00|3809.96|3809.96|3809.83|3809.83|3809.96|3809.96|3809.83|3809.83|0
1647510970000|2022-03-17 09:56:10|3809.88|3809.88|3810.2|3810.2|3810.2|3810.2|3809.88|3809.88|0
1647510980000|2022-03-17 09:56:20|3810.31|3810.31|3810.31|3810.31|3810.31|3810.31|3810.31|3810.31|0
1647510990000|2022-03-17 09:56:30|3810.22|3810.22|3810.53|3810.53|3810.53|3810.53|3810.22|3810.22|0
1647511000000|2022-03-17 09:56:40|3810.65|3810.65|3810.65|3810.65|3810.65|3810.65|3810.65|3810.65|0
1647511010000|2022-03-17 09:56:50|3810.8|3810.8|3810.8|3810.8|3810.8|3810.8|3810.8|3810.8|0
1647511020000|2022-03-17 09:57:00|3810.65|3810.65|3810.5|3810.5|3810.96|3810.96|3810.34|3810.34|0
1647511030000|2022-03-17 09:57:10|3810.56|3810.56|3810.56|3810.56|3810.56|3810.56|3810.56|3810.56|0
1647511040000|2022-03-17 09:57:20|3810.71|3810.71|3811.48|3811.48|3811.48|3811.48|3810.71|3810.71|0
1647511050000|2022-03-17 09:57:30|3811.44|3811.44|3810.82|3810.82|3811.44|3811.44|3810.82|3810.82|0
1647511060000|2022-03-17 09:57:40|3811.13|3811.13|3811.13|3811.13|3811.13|3811.13|3811.13|3811.13|0
1647511070000|2022-03-17 09:57:50|3810.95|3810.95|3811.7|3811.7|3812.02|3812.02|3810.78|3810.78|0
1647511090000|2022-03-17 09:58:10|3811.24|3811.24|3811.18|3811.18|3811.24|3811.24|3811.18|3811.18|0
1647511100000|2022-03-17 09:58:20|3811.34|3811.34|3811.34|3811.34|3811.34|3811.34|3811.34|3811.34|0
1647511120000|2022-03-17 09:58:40|3810.87|3810.87|3810.87|3810.87|3810.87|3810.87|3810.87|3810.87|0
1647511130000|2022-03-17 09:58:50|3810.81|3810.81|3810.81|3810.81|3810.81|3810.81|3810.81|3810.81|0
1647511140000|2022-03-17 09:59:00|3811|3811|3811.5|3811.5|3811.62|3811.62|3811|3811|0
1647511150000|2022-03-17 09:59:10|3812.43|3812.43|3812.43|3812.43|3812.43|3812.43|3812.43|3812.43|0
1647511170000|2022-03-17 09:59:30|3812.59|3812.59|3811.79|3811.79|3812.9|3812.9|3811.66|3811.66|0
1647511180000|2022-03-17 09:59:40|3811.17|3811.17|3810.77|3810.77|3811.17|3811.17|3810.77|3810.77|0
1647511190000|2022-03-17 09:59:50|3810.93|3810.93|3810.93|3810.93|3810.93|3810.93|3810.93|3810.93|0
1647511200000|2022-03-17 10:00:00|3810.62|3810.62|3809.1|3809.1|3810.62|3810.62|3808.48|3808.48|0
1647511210000|2022-03-17 10:00:10|3808.79|3808.79|3810.62|3810.62|3810.77|3810.77|3808.45|3808.45|0
1647511220000|2022-03-17 10:00:20|3809.59|3809.59|3808.36|3808.36|3809.59|3809.59|3807.27|3807.27|0
1647511230000|2022-03-17 10:00:30|3808.26|3808.26|3805.39|3805.39|3808.26|3808.26|3803.46|3803.46|0
1647511240000|2022-03-17 10:00:40|3804.45|3804.45|3799.15|3799.15|3804.45|3804.45|3799.15|3799.15|0
1647511250000|2022-03-17 10:00:50|3799.24|3799.24|3799.84|3799.84|3801.26|3801.26|3799.24|3799.24|0
1647511260000|2022-03-17 10:01:00|3799.89|3799.89|3799.47|3799.47|3800.2|3800.2|3799.01|3799.01|0
1647511270000|2022-03-17 10:01:10|3799.57|3799.57|3801.24|3801.24|3801.24|3801.24|3799.5|3799.5|0
1647511280000|2022-03-17 10:01:20|3801.39|3801.39|3802.79|3802.79|3803|3803|3801.39|3801.39|0
1647511290000|2022-03-17 10:01:30|3802.97|3802.97|3803.95|3803.95|3804.26|3804.26|3802.97|3802.97|0
1647511300000|2022-03-17 10:01:40|3804.02|3804.02|3803.85|3803.85|3804.02|3804.02|3803.15|3803.15|0
1647511310000|2022-03-17 10:01:50|3803.54|3803.54|3804.8|3804.8|3804.8|3804.8|3803.54|3803.54|0
1647511320000|2022-03-17 10:02:00|3804.96|3804.96|3804.58|3804.58|3806.55|3806.55|3804.54|3804.54|0
1647511330000|2022-03-17 10:02:10|3805.52|3805.52|3805.61|3805.61|3806.23|3806.23|3805.3|3805.3|0
1647511340000|2022-03-17 10:02:20|3804.99|3804.99|3805.61|3805.61|3806.42|3806.42|3804.83|3804.83|0
1647511350000|2022-03-17 10:02:30|3805.29|3805.29|3806.25|3806.25|3806.25|3806.25|3805.14|3805.14|0
1647511360000|2022-03-17 10:02:40|3806.4|3806.4|3806.06|3806.06|3807.65|3807.65|3806.06|3806.06|0
1647511370000|2022-03-17 10:02:50|3806.21|3806.21|3806.37|3806.37|3807.45|3807.45|3806.21|3806.21|0
1647511380000|2022-03-17 10:03:00|3806.45|3806.45|3807.79|3807.79|3807.79|3807.79|3806.14|3806.14|0
1647511390000|2022-03-17 10:03:10|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|0
1647511400000|2022-03-17 10:03:20|3806.77|3806.77|3806.14|3806.14|3806.85|3806.85|3806.14|3806.14|0
1647511410000|2022-03-17 10:03:30|3806.31|3806.31|3806.28|3806.28|3806.31|3806.31|3806.16|3806.16|0
1647511420000|2022-03-17 10:03:40|3807.21|3807.21|3806.9|3806.9|3807.21|3807.21|3806.78|3806.78|0
1647511430000|2022-03-17 10:03:50|3806.81|3806.81|3805.2|3805.2|3806.81|3806.81|3805.2|3805.2|0
1647511440000|2022-03-17 10:04:00|3804.89|3804.89|3806.16|3806.16|3806.2|3806.2|3804.89|3804.89|0
1647511450000|2022-03-17 10:04:10|3806.28|3806.28|3805.99|3805.99|3806.28|3806.28|3805.35|3805.35|0
1647511460000|2022-03-17 10:04:20|3804.74|3804.74|3804.73|3804.73|3804.74|3804.74|3804.61|3804.61|0
1647511470000|2022-03-17 10:04:30|3804.91|3804.91|3804.91|3804.91|3804.91|3804.91|3804.91|3804.91|0
1647511480000|2022-03-17 10:04:40|3805|3805|3805.52|3805.52|3805.52|3805.52|3805|3805|0
1647511490000|2022-03-17 10:04:50|3806.76|3806.76|3806.03|3806.03|3806.76|3806.76|3805.99|3805.99|0
1647511500000|2022-03-17 10:05:00|3806.18|3806.18|3806.34|3806.34|3806.34|3806.34|3806.18|3806.18|0
1647511510000|2022-03-17 10:05:10|3806.65|3806.65|3806.34|3806.34|3806.65|3806.65|3806.34|3806.34|0
1647511520000|2022-03-17 10:05:20|3806.18|3806.18|3805.32|3805.32|3806.18|3806.18|3805.32|3805.32|0
1647511530000|2022-03-17 10:05:30|3805.41|3805.41|3806.3|3806.3|3806.46|3806.46|3805.41|3805.41|0
1647511540000|2022-03-17 10:05:40|3805.68|3805.68|3805.37|3805.37|3805.68|3805.68|3805.37|3805.37|0
1647511550000|2022-03-17 10:05:50|3805.99|3805.99|3804.68|3804.68|3806.13|3806.13|3804.68|3804.68|0
1647511560000|2022-03-17 10:06:00|3804.59|3804.59|3804.13|3804.13|3804.59|3804.59|3804.13|3804.13|0
1647511570000|2022-03-17 10:06:10|3804.24|3804.24|3805.49|3805.49|3805.49|3805.49|3804.24|3804.24|0
1647511580000|2022-03-17 10:06:20|3805.39|3805.39|3806.01|3806.01|3806.17|3806.17|3805.39|3805.39|0
1647511590000|2022-03-17 10:06:30|3805.83|3805.83|3805.83|3805.83|3805.83|3805.83|3805.77|3805.77|0
1647511600000|2022-03-17 10:06:40|3806.14|3806.14|3807.56|3807.56|3807.56|3807.56|3806.14|3806.14|0
1647511610000|2022-03-17 10:06:50|3807.62|3807.62|3807.61|3807.61|3807.78|3807.78|3807.61|3807.61|0
1647511620000|2022-03-17 10:07:00|3807.46|3807.46|3808.32|3808.32|3808.32|3808.32|3807.46|3807.46|0
1647511630000|2022-03-17 10:07:10|3808.2|3808.2|3808.84|3808.84|3808.84|3808.84|3808.2|3808.2|0
1647511640000|2022-03-17 10:07:20|3808.72|3808.72|3808.48|3808.48|3808.72|3808.72|3808.48|3808.48|0
1647511650000|2022-03-17 10:07:30|3808.43|3808.43|3809.31|3809.31|3809.67|3809.67|3808.43|3808.43|0
1647511660000|2022-03-17 10:07:40|3809|3809|3805.61|3805.61|3809.16|3809.16|3805.46|3805.46|0
1647511670000|2022-03-17 10:07:50|3806.23|3806.23|3803.1|3803.1|3806.23|3806.23|3803.1|3803.1|0
1647511680000|2022-03-17 10:08:00|3802.98|3802.98|3805.03|3805.03|3805.03|3805.03|3802.83|3802.83|0
1647511690000|2022-03-17 10:08:10|3805.09|3805.09|3805.01|3805.01|3805.64|3805.64|3805.01|3805.01|0
1647511700000|2022-03-17 10:08:20|3805.13|3805.13|3805.17|3805.17|3805.17|3805.17|3805.13|3805.13|0
1647511710000|2022-03-17 10:08:30|3805|3805|3804.66|3804.66|3805|3805|3804.66|3804.66|0
1647511720000|2022-03-17 10:08:40|3804.72|3804.72|3804.99|3804.99|3804.99|3804.99|3804.72|3804.72|0
1647511740000|2022-03-17 10:09:00|3804.81|3804.81|3804.81|3804.81|3804.81|3804.81|3804.81|3804.81|0
1647511750000|2022-03-17 10:09:10|3805.24|3805.24|3806.93|3806.93|3807.26|3807.26|3805.24|3805.24|0
1647511760000|2022-03-17 10:09:20|3806.31|3806.31|3806.74|3806.74|3806.8|3806.8|3806.18|3806.18|0
1647511770000|2022-03-17 10:09:30|3807.05|3807.05|3806.74|3806.74|3807.05|3807.05|3806.74|3806.74|0
1647511780000|2022-03-17 10:09:40|3806.43|3806.43|3806.89|3806.89|3806.89|3806.89|3806.43|3806.43|0
1647511790000|2022-03-17 10:09:50|3806.98|3806.98|3807.45|3807.45|3807.45|3807.45|3806.98|3806.98|0
1647511800000|2022-03-17 10:10:00|3808.06|3808.06|3806.9|3806.9|3808.68|3808.68|3806.9|3806.9|0
1647511810000|2022-03-17 10:10:10|3806.62|3806.62|3806.62|3806.62|3806.62|3806.62|3806.62|3806.62|0
1647511820000|2022-03-17 10:10:20|3806.93|3806.93|3807.05|3807.05|3807.08|3807.08|3806.9|3806.9|0
1647511830000|2022-03-17 10:10:30|3807.21|3807.21|3806.27|3806.27|3807.21|3807.21|3806.27|3806.27|0
1647511840000|2022-03-17 10:10:40|3806.37|3806.37|3807.33|3807.33|3807.89|3807.89|3806.37|3806.37|0
1647511860000|2022-03-17 10:11:00|3807.06|3807.06|3806.91|3806.91|3807.06|3807.06|3806.44|3806.44|0
1647511870000|2022-03-17 10:11:10|3806.6|3806.6|3808.03|3808.03|3808.03|3808.03|3806.48|3806.48|0
1647511880000|2022-03-17 10:11:20|3807.1|3807.1|3807.21|3807.21|3807.21|3807.21|3807.1|3807.1|0
1647511890000|2022-03-17 10:11:30|3807.26|3807.26|3806.34|3806.34|3807.26|3807.26|3806.34|3806.34|0
1647511900000|2022-03-17 10:11:40|3806.65|3806.65|3806.95|3806.95|3806.95|3806.95|3806.65|3806.65|0
1647511910000|2022-03-17 10:11:50|3807.14|3807.14|3807.3|3807.3|3807.3|3807.3|3807.06|3807.06|0
1647511920000|2022-03-17 10:12:00|3809.79|3809.79|3810.36|3810.36|3810.54|3810.54|3809.79|3809.79|0
1647511930000|2022-03-17 10:12:10|3810.82|3810.82|3810.82|3810.82|3810.82|3810.82|3810.82|3810.82|0
1647511940000|2022-03-17 10:12:20|3811.44|3811.44|3812.71|3812.71|3812.89|3812.89|3811.44|3811.44|0
1647511950000|2022-03-17 10:12:30|3812.61|3812.61|3812.58|3812.58|3812.61|3812.61|3812.43|3812.43|0
1647511960000|2022-03-17 10:12:40|3811.97|3811.97|3811.73|3811.73|3811.97|3811.97|3811.73|3811.73|0
1647511970000|2022-03-17 10:12:50|3811.54|3811.54|3811.71|3811.71|3812.27|3812.27|3810.49|3810.49|0
1647511980000|2022-03-17 10:13:00|3810.78|3810.78|3811.65|3811.65|3811.65|3811.65|3810.72|3810.72|0
1647511990000|2022-03-17 10:13:10|3810.41|3810.41|3810.25|3810.25|3810.41|3810.41|3810.25|3810.25|0
1647512000000|2022-03-17 10:13:20|3810.19|3810.19|3811.06|3811.06|3811.06|3811.06|3810.19|3810.19|0
1647512010000|2022-03-17 10:13:30|3810.13|3810.13|3810.91|3810.91|3810.91|3810.91|3809.67|3809.67|0
1647512020000|2022-03-17 10:13:40|3810.6|3810.6|3809.67|3809.67|3810.6|3810.6|3809.67|3809.67|0
1647512040000|2022-03-17 10:14:00|3809.55|3809.55|3808.47|3808.47|3809.55|3809.55|3808.47|3808.47|0
1647512050000|2022-03-17 10:14:10|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|0
1647512060000|2022-03-17 10:14:20|3808.19|3808.19|3808.19|3808.19|3808.19|3808.19|3808.19|3808.19|0
1647512070000|2022-03-17 10:14:30|3806.95|3806.95|3806.95|3806.95|3806.95|3806.95|3806.95|3806.95|0
1647512080000|2022-03-17 10:14:40|3806.64|3806.64|3807.57|3807.57|3807.57|3807.57|3806.64|3806.64|0
1647512090000|2022-03-17 10:14:50|3807.66|3807.66|3808.38|3808.38|3808.38|3808.38|3807.66|3807.66|0
1647512100000|2022-03-17 10:15:00|3809|3809|3809.46|3809.46|3809.46|3809.46|3809|3809|0
1647512110000|2022-03-17 10:15:10|3809.4|3809.4|3809.62|3809.62|3809.62|3809.62|3809.35|3809.35|0
1647512130000|2022-03-17 10:15:30|3809.57|3809.57|3809.26|3809.26|3809.57|3809.57|3809.26|3809.26|0
1647512160000|2022-03-17 10:16:00|3808.9|3808.9|3807.94|3807.94|3808.9|3808.9|3807.94|3807.94|0
1647512180000|2022-03-17 10:16:20|3808.1|3808.1|3807.79|3807.79|3808.25|3808.25|3807.79|3807.79|0
1647512190000|2022-03-17 10:16:30|3807.48|3807.48|3807.64|3807.64|3807.64|3807.64|3807.48|3807.48|0
1647512200000|2022-03-17 10:16:40|3807.4|3807.4|3807.34|3807.34|3807.4|3807.4|3807.34|3807.34|0
1647512220000|2022-03-17 10:17:00|3807.81|3807.81|3807.19|3807.19|3807.96|3807.96|3807.19|3807.19|0
1647512230000|2022-03-17 10:17:10|3806.88|3806.88|3806.88|3806.88|3806.88|3806.88|3806.88|3806.88|0
1647512250000|2022-03-17 10:17:30|3807.19|3807.19|3806.32|3806.32|3807.19|3807.19|3806.16|3806.16|0
1647512260000|2022-03-17 10:17:40|3806.16|3806.16|3806.44|3806.44|3806.63|3806.63|3806.16|3806.16|0
1647512270000|2022-03-17 10:17:50|3806.5|3806.5|3806.5|3806.5|3806.5|3806.5|3806.5|3806.5|0
1647512280000|2022-03-17 10:18:00|3806.81|3806.81|3806.81|3806.81|3806.81|3806.81|3806.81|3806.81|0
1647512290000|2022-03-17 10:18:10|3806.96|3806.96|3806.78|3806.78|3806.96|3806.96|3806.53|3806.53|0
1647512300000|2022-03-17 10:18:20|3806.94|3806.94|3806.94|3806.94|3806.94|3806.94|3806.94|3806.94|0
1647512310000|2022-03-17 10:18:30|3806.84|3806.84|3806.82|3806.82|3806.84|3806.84|3806.82|3806.82|0
1647512320000|2022-03-17 10:18:40|3806.51|3806.51|3806.61|3806.61|3806.73|3806.73|3806.51|3806.51|0
1647512330000|2022-03-17 10:18:50|3806.92|3806.92|3807.97|3807.97|3807.97|3807.97|3806.92|3806.92|0
1647512340000|2022-03-17 10:19:00|3807.88|3807.88|3807.75|3807.75|3807.88|3807.88|3807.75|3807.75|0
1647512350000|2022-03-17 10:19:10|3807.91|3807.91|3806.26|3806.26|3807.91|3807.91|3806.26|3806.26|0
1647512360000|2022-03-17 10:19:20|3806.88|3806.88|3808.53|3808.53|3808.69|3808.69|3806.57|3806.57|0
1647512370000|2022-03-17 10:19:30|3808.84|3808.84|3808.38|3808.38|3808.84|3808.84|3808.22|3808.22|0
1647512380000|2022-03-17 10:19:40|3808.22|3808.22|3808.28|3808.28|3808.28|3808.28|3808.22|3808.22|0
1647512390000|2022-03-17 10:19:50|3808.44|3808.44|3808.07|3808.07|3808.44|3808.44|3808.07|3808.07|0
1647512400000|2022-03-17 10:20:00|3808.01|3808.01|3808.26|3808.26|3808.26|3808.26|3807.95|3807.95|0
1647512410000|2022-03-17 10:20:10|3808.41|3808.41|3808.41|3808.41|3808.41|3808.41|3808.41|3808.41|0
1647512420000|2022-03-17 10:20:20|3808.56|3808.56|3808.9|3808.9|3808.9|3808.9|3808.56|3808.56|0
1647512430000|2022-03-17 10:20:30|3808.96|3808.96|3809.32|3809.32|3809.32|3809.32|3808.96|3808.96|0
1647512440000|2022-03-17 10:20:40|3808.7|3808.7|3809.11|3809.11|3809.11|3809.11|3808.7|3808.7|0
1647512450000|2022-03-17 10:20:50|3809.34|3809.34|3809.34|3809.34|3809.34|3809.34|3809.34|3809.34|0
1647512480000|2022-03-17 10:21:20|3809.23|3809.23|3809.67|3809.67|3809.79|3809.79|3809.17|3809.17|0
1647512490000|2022-03-17 10:21:30|3809.82|3809.82|3810.44|3810.44|3810.44|3810.44|3809.82|3809.82|0
1647512500000|2022-03-17 10:21:40|3810.75|3810.75|3810.75|3810.75|3810.75|3810.75|3810.75|3810.75|0
1647512510000|2022-03-17 10:21:50|3810.29|3810.29|3810.29|3810.29|3810.29|3810.29|3810.29|3810.29|0
1647512520000|2022-03-17 10:22:00|3810.31|3810.31|3810.47|3810.47|3810.47|3810.47|3810.31|3810.31|0
1647512530000|2022-03-17 10:22:10|3810.53|3810.53|3811.46|3811.46|3811.46|3811.46|3810.53|3810.53|0
1647512540000|2022-03-17 10:22:20|3811.61|3811.61|3811.51|3811.51|3811.61|3811.61|3811.38|3811.38|0
1647512550000|2022-03-17 10:22:30|3811.52|3811.52|3812.02|3812.02|3812.54|3812.54|3811.52|3811.52|0
1647512560000|2022-03-17 10:22:40|3812.33|3812.33|3812.33|3812.33|3812.33|3812.33|3812.33|3812.33|0
1647512570000|2022-03-17 10:22:50|3811.7|3811.7|3812.01|3812.01|3812.01|3812.01|3811.7|3811.7|0
1647512580000|2022-03-17 10:23:00|3811.7|3811.7|3811.86|3811.86|3811.86|3811.86|3811.7|3811.7|0
1647512590000|2022-03-17 10:23:10|3811.77|3811.77|3811.71|3811.71|3811.77|3811.77|3811.71|3811.71|0
1647512610000|2022-03-17 10:23:30|3811.4|3811.4|3811.71|3811.71|3811.71|3811.71|3811.4|3811.4|0
1647512620000|2022-03-17 10:23:40|3811.83|3811.83|3811.94|3811.94|3811.94|3811.94|3811.83|3811.83|0
1647512630000|2022-03-17 10:23:50|3812|3812|3812.16|3812.16|3812.31|3812.31|3812|3812|0
1647512650000|2022-03-17 10:24:10|3811.85|3811.85|3811.85|3811.85|3811.85|3811.85|3811.85|3811.85|0
1647512660000|2022-03-17 10:24:20|3811.73|3811.73|3811.88|3811.88|3811.88|3811.88|3811.73|3811.73|0
1647512670000|2022-03-17 10:24:30|3812.04|3812.04|3812.04|3812.04|3812.04|3812.04|3812.04|3812.04|0
1647512680000|2022-03-17 10:24:40|3812.1|3812.1|3812.66|3812.66|3812.66|3812.66|3812.04|3812.04|0
1647512690000|2022-03-17 10:24:50|3812.51|3812.51|3812.55|3812.55|3812.6|3812.6|3812.51|3812.51|0
1647512700000|2022-03-17 10:25:00|3812.71|3812.71|3812.71|3812.71|3812.71|3812.71|3812.71|3812.71|0
1647512710000|2022-03-17 10:25:10|3812.77|3812.77|3813.63|3813.63|3813.65|3813.65|3812.67|3812.67|0
1647512720000|2022-03-17 10:25:20|3813.32|3813.32|3813.32|3813.32|3813.32|3813.32|3813.32|3813.32|0
1647512730000|2022-03-17 10:25:30|3813.08|3813.08|3812.96|3812.96|3813.08|3813.08|3812.96|3812.96|0
1647512740000|2022-03-17 10:25:40|3812.34|3812.34|3812.34|3812.34|3812.34|3812.34|3812.34|3812.34|0
1647512750000|2022-03-17 10:25:50|3812.62|3812.62|3812.62|3812.62|3812.62|3812.62|3812.62|3812.62|0
1647512760000|2022-03-17 10:26:00|3812.71|3812.71|3812.62|3812.62|3812.71|3812.71|3812.62|3812.62|0
1647512770000|2022-03-17 10:26:10|3812.53|3812.53|3812.65|3812.65|3812.69|3812.69|3812.53|3812.53|0
1647512780000|2022-03-17 10:26:20|3812.81|3812.81|3812.5|3812.5|3812.81|3812.81|3812.5|3812.5|0
1647512790000|2022-03-17 10:26:30|3812.44|3812.44|3811.82|3811.82|3812.44|3812.44|3811.82|3811.82|0
1647512800000|2022-03-17 10:26:40|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|0
1647512810000|2022-03-17 10:26:50|3812.07|3812.07|3812.07|3812.07|3812.07|3812.07|3812.07|3812.07|0
1647512820000|2022-03-17 10:27:00|3811.97|3811.97|3811.66|3811.66|3811.97|3811.97|3811.66|3811.66|0
1647512830000|2022-03-17 10:27:10|3811.35|3811.35|3811.82|3811.82|3811.82|3811.82|3811.2|3811.2|0
1647512840000|2022-03-17 10:27:20|3811.78|3811.78|3811.87|3811.87|3811.87|3811.87|3811.78|3811.78|0
1647512850000|2022-03-17 10:27:30|3812.12|3812.12|3812.97|3812.97|3812.97|3812.97|3812.12|3812.12|0
1647512860000|2022-03-17 10:27:40|3813.07|3813.07|3813.32|3813.32|3813.38|3813.38|3813.07|3813.07|0
1647512870000|2022-03-17 10:27:50|3813.63|3813.63|3814.39|3814.39|3814.39|3814.39|3813.63|3813.63|0
1647512880000|2022-03-17 10:28:00|3814.67|3814.67|3815.04|3815.04|3815.04|3815.04|3814.67|3814.67|0
1647512890000|2022-03-17 10:28:10|3814.58|3814.58|3814.58|3814.58|3814.58|3814.58|3814.58|3814.58|0
1647512900000|2022-03-17 10:28:20|3814.73|3814.73|3814.61|3814.61|3814.73|3814.73|3814.61|3814.61|0
1647512910000|2022-03-17 10:28:30|3814.92|3814.92|3815.24|3815.24|3815.73|3815.73|3814.92|3814.92|0
1647512920000|2022-03-17 10:28:40|3815.43|3815.43|3815.13|3815.13|3815.43|3815.43|3815.13|3815.13|0
1647512930000|2022-03-17 10:28:50|3815.06|3815.06|3815.68|3815.68|3815.68|3815.68|3815.06|3815.06|0
1647512940000|2022-03-17 10:29:00|3816.3|3816.3|3817.13|3817.13|3817.13|3817.13|3816.3|3816.3|0
1647512950000|2022-03-17 10:29:10|3817.21|3817.21|3817.21|3817.21|3817.21|3817.21|3817.21|3817.21|0
1647512960000|2022-03-17 10:29:20|3817.52|3817.52|3818.31|3818.31|3818.31|3818.31|3817.52|3817.52|0
1647512970000|2022-03-17 10:29:30|3818.36|3818.36|3818.45|3818.45|3818.51|3818.51|3818.14|3818.14|0
1647512980000|2022-03-17 10:29:40|3818.54|3818.54|3818.49|3818.49|3818.62|3818.62|3818.49|3818.49|0
1647512990000|2022-03-17 10:29:50|3817.56|3817.56|3817.56|3817.56|3817.56|3817.56|3816.38|3816.38|0
1647513000000|2022-03-17 10:30:00|3817.72|3817.72|3818.15|3818.15|3818.49|3818.49|3817.72|3817.72|0
1647513010000|2022-03-17 10:30:10|3818.3|3818.3|3817.74|3817.74|3818.3|3818.3|3817.74|3817.74|0
1647513020000|2022-03-17 10:30:20|3817.65|3817.65|3817.75|3817.75|3817.84|3817.84|3817.53|3817.53|0
1647513030000|2022-03-17 10:30:30|3816.51|3816.51|3816.48|3816.48|3816.51|3816.51|3816.48|3816.48|0
1647513040000|2022-03-17 10:30:40|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|0
1647513050000|2022-03-17 10:30:50|3815.84|3815.84|3814.47|3814.47|3815.84|3815.84|3814.47|3814.47|0
1647513060000|2022-03-17 10:31:00|3814.63|3814.63|3814.01|3814.01|3814.63|3814.63|3814.01|3814.01|0
1647513070000|2022-03-17 10:31:10|3814.16|3814.16|3813.67|3813.67|3814.16|3814.16|3813.67|3813.67|0
1647513080000|2022-03-17 10:31:20|3813.61|3813.61|3813.61|3813.61|3813.61|3813.61|3813.61|3813.61|0
1647513090000|2022-03-17 10:31:30|3813.76|3813.76|3814.69|3814.69|3814.69|3814.69|3813.76|3813.76|0
1647513100000|2022-03-17 10:31:40|3814.57|3814.57|3814.7|3814.7|3814.7|3814.7|3814.57|3814.57|0
1647513110000|2022-03-17 10:31:50|3814.64|3814.64|3814.64|3814.64|3814.64|3814.64|3814.64|3814.64|0
1647513120000|2022-03-17 10:32:00|3814.48|3814.48|3814.15|3814.15|3814.48|3814.48|3814.15|3814.15|0
1647513130000|2022-03-17 10:32:10|3813.84|3813.84|3813.66|3813.66|3813.84|3813.84|3813.66|3813.66|0
1647513140000|2022-03-17 10:32:20|3813.35|3813.35|3813.17|3813.17|3813.35|3813.35|3812.88|3812.88|0
1647513150000|2022-03-17 10:32:30|3813.35|3813.35|3812.86|3812.86|3813.35|3813.35|3812.86|3812.86|0
1647513160000|2022-03-17 10:32:40|3812.9|3812.9|3812.83|3812.83|3812.9|3812.9|3812.75|3812.75|0
1647513170000|2022-03-17 10:32:50|3813.01|3813.01|3813.67|3813.67|3813.69|3813.69|3813.01|3813.01|0
1647513180000|2022-03-17 10:33:00|3813.61|3813.61|3812.95|3812.95|3813.65|3813.65|3812.95|3812.95|0
1647513190000|2022-03-17 10:33:10|3812.99|3812.99|3813.92|3813.92|3813.92|3813.92|3812.95|3812.95|0
1647513200000|2022-03-17 10:33:20|3813.96|3813.96|3813.96|3813.96|3813.96|3813.96|3813.96|3813.96|0
1647513210000|2022-03-17 10:33:30|3814.27|3814.27|3814.4|3814.4|3814.4|3814.4|3814.27|3814.27|0
1647513220000|2022-03-17 10:33:40|3814.44|3814.44|3814.65|3814.65|3814.73|3814.73|3814.44|3814.44|0
1647513230000|2022-03-17 10:33:50|3814.69|3814.69|3815.28|3815.28|3815.28|3815.28|3814.69|3814.69|0
1647513240000|2022-03-17 10:34:00|3815.9|3815.9|3815.47|3815.47|3815.9|3815.9|3815.47|3815.47|0
1647513250000|2022-03-17 10:34:10|3815.51|3815.51|3815.03|3815.03|3815.51|3815.51|3814.99|3814.99|0
1647513260000|2022-03-17 10:34:20|3815.07|3815.07|3814.83|3814.83|3815.07|3815.07|3814.83|3814.83|0
1647513270000|2022-03-17 10:34:30|3814.52|3814.52|3814.35|3814.35|3814.52|3814.52|3814.35|3814.35|0
1647513280000|2022-03-17 10:34:40|3814.26|3814.26|3814.17|3814.17|3814.26|3814.26|3814.17|3814.17|0
1647513290000|2022-03-17 10:34:50|3813.98|3813.98|3813.98|3813.98|3813.98|3813.98|3813.98|3813.98|0
1647513300000|2022-03-17 10:35:00|3813.86|3813.86|3813.08|3813.08|3813.86|3813.86|3812.77|3812.77|0
1647513310000|2022-03-17 10:35:10|3813.14|3813.14|3812.94|3812.94|3813.32|3813.32|3812.69|3812.69|0
1647513320000|2022-03-17 10:35:20|3813.06|3813.06|3813.99|3813.99|3814.05|3814.05|3813.06|3813.06|0
1647513340000|2022-03-17 10:35:40|3813.37|3813.37|3813.37|3813.37|3813.37|3813.37|3813.37|3813.37|0
1647513350000|2022-03-17 10:35:50|3813.06|3813.06|3813.18|3813.18|3813.18|3813.18|3813.06|3813.06|0
1647513360000|2022-03-17 10:36:00|3813.24|3813.24|3813.24|3813.24|3813.24|3813.24|3813.24|3813.24|0
1647513370000|2022-03-17 10:36:10|3812.93|3812.93|3813.03|3813.03|3813.08|3813.08|3812.93|3812.93|0
1647513380000|2022-03-17 10:36:20|3813.65|3813.65|3812.75|3812.75|3813.65|3813.65|3812.72|3812.72|0
1647513390000|2022-03-17 10:36:30|3812.44|3812.44|3812.54|3812.54|3812.69|3812.69|3812.13|3812.13|0
1647513400000|2022-03-17 10:36:40|3812.49|3812.49|3812.12|3812.12|3812.56|3812.56|3812.12|3812.12|0
1647513420000|2022-03-17 10:37:00|3812.08|3812.08|3812.08|3812.08|3812.08|3812.08|3811.92|3811.92|0
1647513430000|2022-03-17 10:37:10|3811.96|3811.96|3811.97|3811.97|3812.02|3812.02|3811.96|3811.96|0
1647513440000|2022-03-17 10:37:20|3812.09|3812.09|3812.17|3812.17|3812.17|3812.17|3812.01|3812.01|0
1647513450000|2022-03-17 10:37:30|3811.86|3811.86|3812.02|3812.02|3812.02|3812.02|3811.86|3811.86|0
1647513460000|2022-03-17 10:37:40|3811.96|3811.96|3811.96|3811.96|3811.96|3811.96|3811.96|3811.96|0
1647513470000|2022-03-17 10:37:50|3811.86|3811.86|3811.77|3811.77|3811.86|3811.86|3811.77|3811.77|0
1647513480000|2022-03-17 10:38:00|3811.71|3811.71|3811.74|3811.74|3812.05|3812.05|3811.59|3811.59|0
1647513500000|2022-03-17 10:38:20|3812.05|3812.05|3812.05|3812.05|3812.05|3812.05|3811.75|3811.75|0
1647513510000|2022-03-17 10:38:30|3812.36|3812.36|3812.68|3812.68|3812.68|3812.68|3812.36|3812.36|0
1647513520000|2022-03-17 10:38:40|3812.77|3812.77|3812.46|3812.46|3812.77|3812.77|3812.46|3812.46|0
1647513530000|2022-03-17 10:38:50|3812.15|3812.15|3812.15|3812.15|3812.27|3812.27|3812.15|3812.15|0
1647513540000|2022-03-17 10:39:00|3811.84|3811.84|3811.88|3811.88|3811.88|3811.88|3811.84|3811.84|0
1647513550000|2022-03-17 10:39:10|3812.82|3812.82|3812.82|3812.82|3812.82|3812.82|3812.82|3812.82|0
1647513560000|2022-03-17 10:39:20|3813.13|3813.13|3813.87|3813.87|3813.87|3813.87|3813.13|3813.13|0
1647513570000|2022-03-17 10:39:30|3814.18|3814.18|3814.18|3814.18|3814.18|3814.18|3814.18|3814.18|0
1647513580000|2022-03-17 10:39:40|3814.14|3814.14|3814.18|3814.18|3814.18|3814.18|3814.14|3814.14|0
1647513590000|2022-03-17 10:39:50|3814.14|3814.14|3814.28|3814.28|3814.32|3814.32|3814.14|3814.14|0
1647513600000|2022-03-17 10:40:00|3814.24|3814.24|3814.27|3814.27|3814.39|3814.39|3814.24|3814.24|0
1647513610000|2022-03-17 10:40:10|3814.48|3814.48|3813.9|3813.9|3814.56|3814.56|3813.9|3813.9|0
1647513630000|2022-03-17 10:40:30|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|0
1647513640000|2022-03-17 10:40:40|3815.14|3815.14|3815.91|3815.91|3815.91|3815.91|3815.14|3815.14|0
1647513650000|2022-03-17 10:40:50|3816.09|3816.09|3816.4|3816.4|3816.4|3816.4|3816.09|3816.09|0
1647513660000|2022-03-17 10:41:00|3816.34|3816.34|3816.34|3816.34|3816.34|3816.34|3816.34|3816.34|0
1647513670000|2022-03-17 10:41:10|3816.65|3816.65|3816.83|3816.83|3817.76|3817.76|3816.65|3816.65|0
1647513680000|2022-03-17 10:41:20|3816.98|3816.98|3817.19|3817.19|3817.27|3817.27|3816.98|3816.98|0
1647513690000|2022-03-17 10:41:30|3817.31|3817.31|3817.31|3817.31|3817.31|3817.31|3817.31|3817.31|0
1647513700000|2022-03-17 10:41:40|3817.62|3817.62|3817.34|3817.34|3817.62|3817.62|3817.19|3817.19|0
1647513710000|2022-03-17 10:41:50|3817.28|3817.28|3817.28|3817.28|3817.34|3817.34|3817.28|3817.28|0
1647513720000|2022-03-17 10:42:00|3817.19|3817.19|3817.1|3817.1|3817.19|3817.19|3817.1|3817.1|0
1647513730000|2022-03-17 10:42:10|3817.25|3817.25|3816.47|3816.47|3817.25|3817.25|3816.47|3816.47|0
1647513740000|2022-03-17 10:42:20|3816.78|3816.78|3817.09|3817.09|3817.09|3817.09|3816.78|3816.78|0
1647513750000|2022-03-17 10:42:30|3816.47|3816.47|3815.85|3815.85|3816.47|3816.47|3815.85|3815.85|0
1647513760000|2022-03-17 10:42:40|3815.66|3815.66|3815.66|3815.66|3815.66|3815.66|3815.66|3815.66|0
1647513770000|2022-03-17 10:42:50|3815.2|3815.2|3815.27|3815.27|3815.39|3815.39|3815.2|3815.2|0
1647513780000|2022-03-17 10:43:00|3815.36|3815.36|3815.4|3815.4|3815.4|3815.4|3815.27|3815.27|0
1647513800000|2022-03-17 10:43:20|3814.94|3814.94|3815.09|3815.09|3815.09|3815.09|3814.94|3814.94|0
1647513810000|2022-03-17 10:43:30|3815.4|3815.4|3815.4|3815.4|3815.4|3815.4|3815.4|3815.4|0
1647513820000|2022-03-17 10:43:40|3816.02|3816.02|3816.02|3816.02|3816.02|3816.02|3816.02|3816.02|0
1647513840000|2022-03-17 10:44:00|3815.85|3815.85|3815.85|3815.85|3815.85|3815.85|3815.85|3815.85|0
1647513850000|2022-03-17 10:44:10|3815.97|3815.97|3815.52|3815.52|3816.14|3816.14|3815.52|3815.52|0
1647513860000|2022-03-17 10:44:20|3815.61|3815.61|3815.61|3815.61|3815.61|3815.61|3815.61|3815.61|0
1647513870000|2022-03-17 10:44:30|3815.73|3815.73|3815.73|3815.73|3815.73|3815.73|3815.73|3815.73|0
1647513880000|2022-03-17 10:44:40|3815.69|3815.69|3815.85|3815.85|3815.85|3815.85|3815.69|3815.69|0
1647513900000|2022-03-17 10:45:00|3816.16|3816.16|3816.35|3816.35|3816.35|3816.35|3816.04|3816.04|0
1647513910000|2022-03-17 10:45:10|3816.29|3816.29|3816.29|3816.29|3816.29|3816.29|3816.29|3816.29|0
1647513920000|2022-03-17 10:45:20|3816.25|3816.25|3816.15|3816.15|3816.25|3816.25|3816.15|3816.15|0
1647513930000|2022-03-17 10:45:30|3816.31|3816.31|3816.52|3816.52|3816.52|3816.52|3816|3816|0
1647513960000|2022-03-17 10:46:00|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|0
1647513970000|2022-03-17 10:46:10|3816.7|3816.7|3816.88|3816.88|3816.88|3816.88|3816.7|3816.7|0
1647513980000|2022-03-17 10:46:20|3816.76|3816.76|3816.76|3816.76|3816.76|3816.76|3816.76|3816.76|0
1647514000000|2022-03-17 10:46:40|3816.95|3816.95|3816.66|3816.66|3816.95|3816.95|3816.66|3816.66|0
1647514010000|2022-03-17 10:46:50|3816.6|3816.6|3816.72|3816.72|3816.72|3816.72|3816.6|3816.6|0
1647514020000|2022-03-17 10:47:00|3816.8|3816.8|3816.86|3816.86|3816.86|3816.86|3816.8|3816.8|0
1647514030000|2022-03-17 10:47:10|3817.17|3817.17|3817.6|3817.6|3817.75|3817.75|3817.17|3817.17|0
1647514040000|2022-03-17 10:47:20|3817.69|3817.69|3817.69|3817.69|3817.69|3817.69|3817.69|3817.69|0
1647514050000|2022-03-17 10:47:30|3818|3818|3818.31|3818.31|3818.31|3818.31|3817.69|3817.69|0
1647514070000|2022-03-17 10:47:50|3818|3818|3818.31|3818.31|3818.47|3818.47|3818|3818|0
1647514080000|2022-03-17 10:48:00|3818.62|3818.62|3819.09|3819.09|3819.4|3819.4|3818.62|3818.62|0
1647514090000|2022-03-17 10:48:10|3819.4|3819.4|3820.35|3820.35|3820.35|3820.35|3819.4|3819.4|0
1647514100000|2022-03-17 10:48:20|3820.04|3820.04|3820.82|3820.82|3820.82|3820.82|3819.89|3819.89|0
1647514110000|2022-03-17 10:48:30|3821.63|3821.63|3820.45|3820.45|3821.63|3821.63|3820.45|3820.45|0
1647514120000|2022-03-17 10:48:40|3820.51|3820.51|3820.35|3820.35|3820.51|3820.51|3820.35|3820.35|0
1647514160000|2022-03-17 10:49:20|3820.2|3820.2|3820.2|3820.2|3820.2|3820.2|3820.2|3820.2|0
1647514170000|2022-03-17 10:49:30|3820.04|3820.04|3819.39|3819.39|3820.04|3820.04|3819.39|3819.39|0
1647514180000|2022-03-17 10:49:40|3818.77|3818.77|3819.08|3819.08|3819.08|3819.08|3818.77|3818.77|0
1647514190000|2022-03-17 10:49:50|3819.17|3819.17|3820.13|3820.13|3820.13|3820.13|3819.17|3819.17|0
1647514210000|2022-03-17 10:50:10|3820.44|3820.44|3820.44|3820.44|3820.44|3820.44|3820.44|3820.44|0
1647514220000|2022-03-17 10:50:20|3819.82|3819.82|3819.64|3819.64|3819.82|3819.82|3819.64|3819.64|0
1647514230000|2022-03-17 10:50:30|3819.96|3819.96|3819.33|3819.33|3819.96|3819.96|3819.33|3819.33|0
1647514240000|2022-03-17 10:50:40|3819.64|3819.64|3819.64|3819.64|3819.64|3819.64|3819.64|3819.64|0
1647514250000|2022-03-17 10:50:50|3819.96|3819.96|3820.58|3820.58|3820.58|3820.58|3819.96|3819.96|0
1647514260000|2022-03-17 10:51:00|3820.89|3820.89|3820.89|3820.89|3820.89|3820.89|3820.89|3820.89|0
1647514270000|2022-03-17 10:51:10|3821.04|3821.04|3821.2|3821.2|3821.2|3821.2|3821.04|3821.04|0
1647514280000|2022-03-17 10:51:20|3820.26|3820.26|3819.89|3819.89|3820.26|3820.26|3819.64|3819.64|0
1647514290000|2022-03-17 10:51:30|3820.2|3820.2|3820.2|3820.2|3820.2|3820.2|3820.2|3820.2|0
1647514300000|2022-03-17 10:51:40|3820.51|3820.51|3820.87|3820.87|3820.87|3820.87|3820.51|3820.51|0
1647514310000|2022-03-17 10:51:50|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|0
1647514320000|2022-03-17 10:52:00|3821.15|3821.15|3820.96|3820.96|3821.15|3821.15|3820.71|3820.71|0
1647514330000|2022-03-17 10:52:10|3820.81|3820.81|3820.03|3820.03|3820.96|3820.96|3820.03|3820.03|0
1647514340000|2022-03-17 10:52:20|3820.11|3820.11|3820.89|3820.89|3820.89|3820.89|3820.11|3820.11|0
1647514350000|2022-03-17 10:52:30|3820.59|3820.59|3821.48|3821.48|3821.48|3821.48|3820.59|3820.59|0
1647514370000|2022-03-17 10:52:50|3821.63|3821.63|3820.5|3820.5|3821.63|3821.63|3820.5|3820.5|0
1647514380000|2022-03-17 10:53:00|3820.74|3820.74|3820.56|3820.56|3820.74|3820.74|3820.56|3820.56|0
1647514390000|2022-03-17 10:53:10|3821.96|3821.96|3822.58|3822.58|3822.58|3822.58|3821.65|3821.65|0
1647514400000|2022-03-17 10:53:20|3822.89|3822.89|3822.58|3822.58|3822.89|3822.89|3822.33|3822.33|0
1647514410000|2022-03-17 10:53:30|3822.75|3822.75|3822.13|3822.13|3822.75|3822.75|3822.13|3822.13|0
1647514420000|2022-03-17 10:53:40|3821.98|3821.98|3823.71|3823.71|3824.02|3824.02|3821.98|3821.98|0
1647514430000|2022-03-17 10:53:50|3823.77|3823.77|3823.61|3823.61|3823.77|3823.77|3823.61|3823.61|0
1647514440000|2022-03-17 10:54:00|3824.24|3824.24|3824.29|3824.29|3824.29|3824.29|3823.61|3823.61|0
1647514450000|2022-03-17 10:54:10|3824.43|3824.43|3824.28|3824.28|3824.55|3824.55|3824.19|3824.19|0
1647514460000|2022-03-17 10:54:20|3824.43|3824.43|3824.79|3824.79|3825.1|3825.1|3824.43|3824.43|0
1647514470000|2022-03-17 10:54:30|3825.1|3825.1|3824.28|3824.28|3825.1|3825.1|3824.28|3824.28|0
1647514480000|2022-03-17 10:54:40|3825.22|3825.22|3826.49|3826.49|3826.72|3826.72|3825.22|3825.22|0
1647514490000|2022-03-17 10:54:50|3826.31|3826.31|3826.37|3826.37|3826.37|3826.37|3826.31|3826.31|0
1647514500000|2022-03-17 10:55:00|3826.22|3826.22|3825.54|3825.54|3826.22|3826.22|3825.54|3825.54|0
1647514510000|2022-03-17 10:55:10|3825.08|3825.08|3825.38|3825.38|3825.38|3825.38|3825.08|3825.08|0
1647514530000|2022-03-17 10:55:30|3825.21|3825.21|3824.24|3824.24|3825.21|3825.21|3823.87|3823.87|0
1647514540000|2022-03-17 10:55:40|3824.12|3824.12|3823.52|3823.52|3824.12|3824.12|3823.52|3823.52|0
1647514550000|2022-03-17 10:55:50|3823.16|3823.16|3823.41|3823.41|3823.41|3823.41|3823.16|3823.16|0
1647514580000|2022-03-17 10:56:20|3824.03|3824.03|3824.18|3824.18|3824.18|3824.18|3824.03|3824.03|0
1647514600000|2022-03-17 10:56:40|3824.13|3824.13|3824.08|3824.08|3824.13|3824.13|3824.08|3824.08|0
1647514610000|2022-03-17 10:56:50|3824.02|3824.02|3824.02|3824.02|3824.02|3824.02|3824.02|3824.02|0
1647514620000|2022-03-17 10:57:00|3824.34|3824.34|3823.88|3823.88|3824.34|3824.34|3823.88|3823.88|0
1647514630000|2022-03-17 10:57:10|3824|3824|3824.19|3824.19|3824.19|3824.19|3823.96|3823.96|0
1647514640000|2022-03-17 10:57:20|3824.31|3824.31|3824.49|3824.49|3824.49|3824.49|3824.31|3824.31|0
1647514650000|2022-03-17 10:57:30|3824.55|3824.55|3824.19|3824.19|3824.55|3824.55|3824.19|3824.19|0
1647514660000|2022-03-17 10:57:40|3823.57|3823.57|3823.57|3823.57|3823.57|3823.57|3823.57|3823.57|0
1647514670000|2022-03-17 10:57:50|3823.11|3823.11|3823.11|3823.11|3823.11|3823.11|3823.11|3823.11|0
1647514690000|2022-03-17 10:58:10|3823.17|3823.17|3823.17|3823.17|3823.17|3823.17|3823.17|3823.17|0
1647514720000|2022-03-17 10:58:40|3822.86|3822.86|3822.86|3822.86|3822.86|3822.86|3822.86|3822.86|0
1647514730000|2022-03-17 10:58:50|3822.71|3822.71|3822.03|3822.03|3822.96|3822.96|3822.03|3822.03|0
1647514740000|2022-03-17 10:59:00|3821.72|3821.72|3821.41|3821.41|3821.72|3821.72|3821.41|3821.41|0
1647514760000|2022-03-17 10:59:20|3821.5|3821.5|3821.4|3821.4|3821.5|3821.5|3821.4|3821.4|0
1647514770000|2022-03-17 10:59:30|3821.22|3821.22|3821.67|3821.67|3821.67|3821.67|3821.22|3821.22|0
1647514790000|2022-03-17 10:59:50|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|0
1647514810000|2022-03-17 11:00:10|3821.66|3821.66|3821.2|3821.2|3821.82|3821.82|3820.89|3820.89|0
1647514820000|2022-03-17 11:00:20|3821.82|3821.82|3821.82|3821.82|3821.82|3821.82|3821.82|3821.82|0
1647514830000|2022-03-17 11:00:30|3821.88|3821.88|3821.82|3821.82|3821.88|3821.88|3821.76|3821.76|0
1647514840000|2022-03-17 11:00:40|3822.13|3822.13|3822.5|3822.5|3822.6|3822.6|3822.13|3822.13|0
1647514860000|2022-03-17 11:01:00|3822.55|3822.55|3821.9|3821.9|3822.55|3822.55|3821.9|3821.9|0
1647514870000|2022-03-17 11:01:10|3821.59|3821.59|3821.9|3821.9|3822.22|3822.22|3821.59|3821.59|0
1647514890000|2022-03-17 11:01:30|3821.28|3821.28|3821.13|3821.13|3821.28|3821.28|3821.13|3821.13|0
1647514900000|2022-03-17 11:01:40|3821.44|3821.44|3821.61|3821.61|3821.61|3821.61|3821.44|3821.44|0
1647514920000|2022-03-17 11:02:00|3821.73|3821.73|3821.05|3821.05|3821.73|3821.73|3821.05|3821.05|0
1647514940000|2022-03-17 11:02:20|3820.74|3820.74|3820.21|3820.21|3820.9|3820.9|3820.21|3820.21|0
1647514950000|2022-03-17 11:02:30|3820.24|3820.24|3820.31|3820.31|3820.31|3820.31|3820.24|3820.24|0
1647514960000|2022-03-17 11:02:40|3820.93|3820.93|3820.93|3820.93|3820.93|3820.93|3820.93|3820.93|0
1647514970000|2022-03-17 11:02:50|3820.78|3820.78|3820.78|3820.78|3820.78|3820.78|3820.78|3820.78|0
1647514980000|2022-03-17 11:03:00|3820.82|3820.82|3820.58|3820.58|3820.82|3820.82|3820.58|3820.58|0
1647514990000|2022-03-17 11:03:10|3820.67|3820.67|3820.58|3820.58|3820.67|3820.67|3820.58|3820.58|0
1647515000000|2022-03-17 11:03:20|3820.48|3820.48|3820.48|3820.48|3820.48|3820.48|3820.48|3820.48|0
1647515010000|2022-03-17 11:03:30|3820.39|3820.39|3820.08|3820.08|3820.39|3820.39|3820.08|3820.08|0
1647515030000|2022-03-17 11:03:50|3819.99|3819.99|3819.8|3819.8|3819.99|3819.99|3819.49|3819.49|0
1647515040000|2022-03-17 11:04:00|3819.86|3819.86|3819.86|3819.86|3819.86|3819.86|3819.86|3819.86|0
1647515050000|2022-03-17 11:04:10|3819.73|3819.73|3819.89|3819.89|3820.04|3820.04|3819.73|3819.73|0
1647515060000|2022-03-17 11:04:20|3820.51|3820.51|3819.73|3819.73|3820.51|3820.51|3819.11|3819.11|0
1647515070000|2022-03-17 11:04:30|3819.11|3819.11|3819.11|3819.11|3819.11|3819.11|3819.11|3819.11|0
1647515080000|2022-03-17 11:04:40|3819.02|3819.02|3819.02|3819.02|3819.02|3819.02|3819.02|3819.02|0
1647515090000|2022-03-17 11:04:50|3819.2|3819.2|3819.61|3819.61|3819.67|3819.67|3819.2|3819.2|0
1647515100000|2022-03-17 11:05:00|3819.55|3819.55|3819.55|3819.55|3819.55|3819.55|3819.55|3819.55|0
1647515110000|2022-03-17 11:05:10|3819.59|3819.59|3819.67|3819.67|3819.69|3819.69|3819.57|3819.57|0
1647515120000|2022-03-17 11:05:20|3819.36|3819.36|3819.23|3819.23|3819.67|3819.67|3819.23|3819.23|0
1647515130000|2022-03-17 11:05:30|3818.61|3818.61|3818.92|3818.92|3818.92|3818.92|3818.61|3818.61|0
1647515140000|2022-03-17 11:05:40|3818.8|3818.8|3819.26|3819.26|3819.26|3819.26|3818.8|3818.8|0
1647515160000|2022-03-17 11:06:00|3819.38|3819.38|3819.32|3819.32|3819.38|3819.38|3819.32|3819.32|0
1647515180000|2022-03-17 11:06:20|3818.86|3818.86|3818.71|3818.71|3818.86|3818.86|3818.71|3818.71|0
1647515200000|2022-03-17 11:06:40|3818.08|3818.08|3818.08|3818.08|3818.08|3818.08|3818.08|3818.08|0
1647515210000|2022-03-17 11:06:50|3818.39|3818.39|3818.71|3818.71|3818.71|3818.71|3818.39|3818.39|0
1647515220000|2022-03-17 11:07:00|3818.54|3818.54|3818.15|3818.15|3818.54|3818.54|3818.15|3818.15|0
1647515230000|2022-03-17 11:07:10|3818.09|3818.09|3817.28|3817.28|3818.09|3818.09|3817.28|3817.28|0
1647515240000|2022-03-17 11:07:20|3817.1|3817.1|3817.1|3817.1|3817.1|3817.1|3817.1|3817.1|0
1647515250000|2022-03-17 11:07:30|3817.16|3817.16|3817.16|3817.16|3817.16|3817.16|3817.16|3817.16|0
1647515270000|2022-03-17 11:07:50|3816.85|3816.85|3816.85|3816.85|3816.85|3816.85|3816.85|3816.85|0
1647515280000|2022-03-17 11:08:00|3816.7|3816.7|3816.7|3816.7|3816.7|3816.7|3816.7|3816.7|0
1647515290000|2022-03-17 11:08:10|3816.64|3816.64|3816.02|3816.02|3816.64|3816.64|3816.02|3816.02|0
1647515300000|2022-03-17 11:08:20|3815.4|3815.4|3815.26|3815.26|3815.4|3815.4|3815.2|3815.2|0
1647515320000|2022-03-17 11:08:40|3815.22|3815.22|3815.75|3815.75|3815.75|3815.75|3815.22|3815.22|0
1647515330000|2022-03-17 11:08:50|3815.69|3815.69|3815.69|3815.69|3815.69|3815.69|3815.69|3815.69|0
1647515340000|2022-03-17 11:09:00|3815.65|3815.65|3815.65|3815.65|3815.65|3815.65|3815.65|3815.65|0
1647515350000|2022-03-17 11:09:10|3815.19|3815.19|3815.19|3815.19|3815.19|3815.19|3815.19|3815.19|0
1647515360000|2022-03-17 11:09:20|3815.28|3815.28|3815.28|3815.28|3815.28|3815.28|3815.28|3815.28|0
1647515370000|2022-03-17 11:09:30|3814.97|3814.97|3813.89|3813.89|3814.97|3814.97|3813.73|3813.73|0
1647515390000|2022-03-17 11:09:50|3814.01|3814.01|3813.95|3813.95|3814.01|3814.01|3813.64|3813.64|0
1647515400000|2022-03-17 11:10:00|3813.64|3813.64|3813.23|3813.23|3813.64|3813.64|3813.08|3813.08|0
1647515410000|2022-03-17 11:10:10|3812.92|3812.92|3813.23|3813.23|3813.23|3813.23|3812.92|3812.92|0
1647515430000|2022-03-17 11:10:30|3813.17|3813.17|3813.27|3813.27|3813.33|3813.33|3813.17|3813.17|0
1647515440000|2022-03-17 11:10:40|3813.32|3813.32|3813.41|3813.41|3813.41|3813.41|3813.32|3813.32|0
1647515460000|2022-03-17 11:11:00|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|0
1647515480000|2022-03-17 11:11:20|3814.04|3814.04|3814.25|3814.25|3814.25|3814.25|3814.04|3814.04|0
1647515490000|2022-03-17 11:11:30|3814.19|3814.19|3814.5|3814.5|3814.5|3814.5|3814.19|3814.19|0
1647515500000|2022-03-17 11:11:40|3813.88|3813.88|3812.94|3812.94|3813.88|3813.88|3812.94|3812.94|0
1647515510000|2022-03-17 11:11:50|3812.79|3812.79|3812.71|3812.71|3812.79|3812.79|3812.71|3812.71|0
1647515520000|2022-03-17 11:12:00|3812.61|3812.61|3812.61|3812.61|3812.61|3812.61|3812.61|3812.61|0
1647515540000|2022-03-17 11:12:20|3812.77|3812.77|3812.77|3812.77|3812.77|3812.77|3812.77|3812.77|0
1647515560000|2022-03-17 11:12:40|3813.08|3813.08|3812.77|3812.77|3813.08|3813.08|3812.77|3812.77|0
1647515570000|2022-03-17 11:12:50|3812.83|3812.83|3812.83|3812.83|3812.83|3812.83|3812.83|3812.83|0
1647515580000|2022-03-17 11:13:00|3812.36|3812.36|3812.42|3812.42|3812.42|3812.42|3812.36|3812.36|0
1647515590000|2022-03-17 11:13:10|3812.58|3812.58|3812.89|3812.89|3812.89|3812.89|3812.58|3812.58|0
1647515600000|2022-03-17 11:13:20|3812.77|3812.77|3813.7|3813.7|3813.7|3813.7|3812.77|3812.77|0
1647515610000|2022-03-17 11:13:30|3813.58|3813.58|3812.49|3812.49|3813.58|3813.58|3812.18|3812.18|0
1647515630000|2022-03-17 11:13:50|3812.64|3812.64|3813.05|3813.05|3813.05|3813.05|3812.64|3812.64|0
1647515640000|2022-03-17 11:14:00|3813.01|3813.01|3813.01|3813.01|3813.01|3813.01|3813.01|3813.01|0
1647515660000|2022-03-17 11:14:20|3812.39|3812.39|3812.7|3812.7|3812.7|3812.7|3812.39|3812.39|0
1647515670000|2022-03-17 11:14:30|3812.8|3812.8|3812.8|3812.8|3812.8|3812.8|3812.8|3812.8|0
1647515680000|2022-03-17 11:14:40|3812.65|3812.65|3812.65|3812.65|3812.65|3812.65|3812.65|3812.65|0
1647515690000|2022-03-17 11:14:50|3812.77|3812.77|3812.77|3812.77|3812.77|3812.77|3812.77|3812.77|0
1647515700000|2022-03-17 11:15:00|3812.8|3812.8|3812.8|3812.8|3812.8|3812.8|3812.8|3812.8|0
1647515710000|2022-03-17 11:15:10|3813.11|3813.11|3813.11|3813.11|3813.11|3813.11|3813.11|3813.11|0
1647515720000|2022-03-17 11:15:20|3813.43|3813.43|3813.33|3813.33|3813.43|3813.43|3813.33|3813.33|0
1647515740000|2022-03-17 11:15:40|3812.87|3812.87|3811.63|3811.63|3812.87|3812.87|3811.63|3811.63|0
1647515760000|2022-03-17 11:16:00|3811.51|3811.51|3811.52|3811.52|3811.57|3811.57|3811.36|3811.36|0
1647515770000|2022-03-17 11:16:10|3811.57|3811.57|3812.35|3812.35|3812.35|3812.35|3811.57|3811.57|0
1647515780000|2022-03-17 11:16:20|3812.51|3812.51|3811.88|3811.88|3812.51|3812.51|3811.57|3811.57|0
1647515790000|2022-03-17 11:16:30|3811.97|3811.97|3812.17|3812.17|3812.32|3812.32|3811.81|3811.81|0
1647515800000|2022-03-17 11:16:40|3812.47|3812.47|3812.57|3812.57|3812.57|3812.57|3812.41|3812.41|0
1647515810000|2022-03-17 11:16:50|3812.41|3812.41|3812.41|3812.41|3812.41|3812.41|3812.41|3812.41|0
1647515820000|2022-03-17 11:17:00|3812.57|3812.57|3812.57|3812.57|3812.57|3812.57|3812.57|3812.57|0
1647515840000|2022-03-17 11:17:20|3812.51|3812.51|3811.99|3811.99|3812.51|3812.51|3811.99|3811.99|0
1647515850000|2022-03-17 11:17:30|3812.14|3812.14|3812.51|3812.51|3812.51|3812.51|3811.99|3811.99|0
1647515860000|2022-03-17 11:17:40|3812.67|3812.67|3812.51|3812.51|3812.67|3812.67|3812.51|3812.51|0
1647515870000|2022-03-17 11:17:50|3812.82|3812.82|3812.78|3812.78|3813.13|3813.13|3812.78|3812.78|0
1647515890000|2022-03-17 11:18:10|3812.9|3812.9|3813.44|3813.44|3813.44|3813.44|3812.9|3812.9|0
1647515900000|2022-03-17 11:18:20|3813.56|3813.56|3813.91|3813.91|3813.91|3813.91|3813.56|3813.56|0
1647515910000|2022-03-17 11:18:30|3813.86|3813.86|3813.86|3813.86|3813.91|3813.91|3813.86|3813.86|0
1647515920000|2022-03-17 11:18:40|3813.91|3813.91|3813.91|3813.91|3813.91|3813.91|3813.91|3813.91|0
1647515930000|2022-03-17 11:18:50|3813.97|3813.97|3813.35|3813.35|3813.97|3813.97|3813.35|3813.35|0
1647515940000|2022-03-17 11:19:00|3813.66|3813.66|3813.66|3813.66|3813.66|3813.66|3813.66|3813.66|0
1647515950000|2022-03-17 11:19:10|3813.57|3813.57|3813.48|3813.48|3813.57|3813.57|3813.48|3813.48|0
1647515960000|2022-03-17 11:19:20|3813.6|3813.6|3814.2|3814.2|3814.2|3814.2|3813.6|3813.6|0
1647515970000|2022-03-17 11:19:30|3814.14|3814.14|3814.02|3814.02|3814.14|3814.14|3814.02|3814.02|0
1647515980000|2022-03-17 11:19:40|3813.93|3813.93|3813.62|3813.62|3813.93|3813.93|3813.62|3813.62|0
1647516000000|2022-03-17 11:20:00|3812.85|3812.85|3813|3813|3813.16|3813.16|3812.85|3812.85|0
1647516010000|2022-03-17 11:20:10|3812.38|3812.38|3812.29|3812.29|3812.38|3812.38|3812.29|3812.29|0
1647516020000|2022-03-17 11:20:20|3812.09|3812.09|3812.24|3812.24|3812.24|3812.24|3812.09|3812.09|0
1647516030000|2022-03-17 11:20:30|3812.18|3812.18|3812.18|3812.18|3812.18|3812.18|3812.18|3812.18|0
1647516050000|2022-03-17 11:20:50|3812.26|3812.26|3812.26|3812.26|3812.26|3812.26|3812.26|3812.26|0
1647516060000|2022-03-17 11:21:00|3812.58|3812.58|3812.89|3812.89|3812.89|3812.89|3812.58|3812.58|0
1647516070000|2022-03-17 11:21:10|3812.73|3812.73|3812.27|3812.27|3812.73|3812.73|3812.27|3812.27|0
1647516080000|2022-03-17 11:21:20|3812.15|3812.15|3811.93|3811.93|3812.15|3812.15|3811.87|3811.87|0
1647516090000|2022-03-17 11:21:30|3811.97|3811.97|3811.88|3811.88|3811.97|3811.97|3811.88|3811.88|0
1647516100000|2022-03-17 11:21:40|3811.57|3811.57|3810.95|3810.95|3811.57|3811.57|3810.95|3810.95|0
1647516130000|2022-03-17 11:22:10|3811.1|3811.1|3811.26|3811.26|3811.26|3811.26|3810.95|3810.95|0
1647516140000|2022-03-17 11:22:20|3811.56|3811.56|3811.45|3811.45|3811.56|3811.56|3811.45|3811.45|0
1647516180000|2022-03-17 11:23:00|3811.44|3811.44|3811.53|3811.53|3811.53|3811.53|3811.44|3811.44|0
1647516190000|2022-03-17 11:23:10|3812.77|3812.77|3812.77|3812.77|3812.77|3812.77|3812.77|3812.77|0
1647516200000|2022-03-17 11:23:20|3812.87|3812.87|3813.37|3813.37|3813.37|3813.37|3812.87|3812.87|0
1647516210000|2022-03-17 11:23:30|3813.55|3813.55|3813.55|3813.55|3813.55|3813.55|3813.55|3813.55|0
1647516260000|2022-03-17 11:24:20|3813.09|3813.09|3813.27|3813.27|3813.27|3813.27|3813.09|3813.09|0
1647516270000|2022-03-17 11:24:30|3813.43|3813.43|3813.43|3813.43|3813.58|3813.58|3813.27|3813.27|0
1647516280000|2022-03-17 11:24:40|3813.58|3813.58|3813.62|3813.62|3813.62|3813.62|3813.58|3813.58|0
1647516290000|2022-03-17 11:24:50|3813.31|3813.31|3813.31|3813.31|3813.31|3813.31|3813.31|3813.31|0
1647516300000|2022-03-17 11:25:00|3812.69|3812.69|3812.75|3812.75|3812.75|3812.75|3812.69|3812.69|0
1647516310000|2022-03-17 11:25:10|3812.63|3812.63|3812.69|3812.69|3812.75|3812.75|3812.63|3812.63|0
1647516320000|2022-03-17 11:25:20|3812.38|3812.38|3812.44|3812.44|3812.44|3812.44|3812.38|3812.38|0
1647516360000|2022-03-17 11:26:00|3811.98|3811.98|3810.93|3810.93|3812.13|3812.13|3810.93|3810.93|0
1647516370000|2022-03-17 11:26:10|3810.44|3810.44|3810.72|3810.72|3810.72|3810.72|3810.44|3810.44|0
1647516380000|2022-03-17 11:26:20|3811.03|3811.03|3811.21|3811.21|3811.21|3811.21|3811.03|3811.03|0
1647516390000|2022-03-17 11:26:30|3811.36|3811.36|3811.52|3811.52|3811.52|3811.52|3811.36|3811.36|0
1647516400000|2022-03-17 11:26:40|3811.05|3811.05|3811.36|3811.36|3811.36|3811.36|3811.05|3811.05|0
1647516410000|2022-03-17 11:26:50|3812.29|3812.29|3812.54|3812.54|3812.54|3812.54|3812.29|3812.29|0
1647516420000|2022-03-17 11:27:00|3812.45|3812.45|3812.45|3812.45|3812.45|3812.45|3812.45|3812.45|0
1647516440000|2022-03-17 11:27:20|3812.49|3812.49|3813.77|3813.77|3813.77|3813.77|3812.49|3812.49|0
1647516450000|2022-03-17 11:27:30|3813.62|3813.62|3813.89|3813.89|3813.89|3813.89|3813.62|3813.62|0
1647516460000|2022-03-17 11:27:40|3814.01|3814.01|3814.01|3814.01|3814.01|3814.01|3814.01|3814.01|0
1647516470000|2022-03-17 11:27:50|3813.7|3813.7|3813.39|3813.39|3813.7|3813.7|3813.39|3813.39|0
1647516480000|2022-03-17 11:28:00|3814.01|3814.01|3814.13|3814.13|3814.13|3814.13|3814.01|3814.01|0
1647516490000|2022-03-17 11:28:10|3814.3|3814.3|3814.27|3814.27|3814.39|3814.39|3814.27|3814.27|0
1647516500000|2022-03-17 11:28:20|3814.08|3814.08|3813.54|3813.54|3814.08|3814.08|3813.54|3813.54|0
1647516510000|2022-03-17 11:28:30|3813.49|3813.49|3813.54|3813.54|3813.54|3813.54|3813.49|3813.49|0
1647516550000|2022-03-17 11:29:10|3813.58|3813.58|3813.62|3813.62|3813.62|3813.62|3813.58|3813.58|0
1647516580000|2022-03-17 11:29:40|3813.56|3813.56|3813.56|3813.56|3813.56|3813.56|3813.56|3813.56|0
1647516590000|2022-03-17 11:29:50|3813.25|3813.25|3812.6|3812.6|3813.25|3813.25|3812.6|3812.6|0
1647516610000|2022-03-17 11:30:10|3812.54|3812.54|3811.88|3811.88|3812.54|3812.54|3811.88|3811.88|0
1647516620000|2022-03-17 11:30:20|3811.94|3811.94|3811.94|3811.94|3811.94|3811.94|3811.94|3811.94|0
1647516630000|2022-03-17 11:30:30|3811.79|3811.79|3811.63|3811.63|3811.79|3811.79|3811.48|3811.48|0
1647516640000|2022-03-17 11:30:40|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|0
1647516650000|2022-03-17 11:30:50|3810.54|3810.54|3810.85|3810.85|3810.85|3810.85|3810.54|3810.54|0
1647516660000|2022-03-17 11:31:00|3810.57|3810.57|3810.38|3810.38|3810.57|3810.57|3810.38|3810.38|0
1647516670000|2022-03-17 11:31:10|3810.53|3810.53|3810.53|3810.53|3810.53|3810.53|3810.53|3810.53|0
1647516700000|2022-03-17 11:31:40|3811.15|3811.15|3810.69|3810.69|3811.15|3811.15|3810.69|3810.69|0
1647516710000|2022-03-17 11:31:50|3810.73|3810.73|3810.73|3810.73|3810.73|3810.73|3810.73|3810.73|0
1647516720000|2022-03-17 11:32:00|3810.92|3810.92|3810.92|3810.92|3810.92|3810.92|3810.92|3810.92|0
1647516730000|2022-03-17 11:32:10|3811.01|3811.01|3811.01|3811.01|3811.01|3811.01|3811.01|3811.01|0
1647516740000|2022-03-17 11:32:20|3811.11|3811.11|3811.11|3811.11|3811.11|3811.11|3811.11|3811.11|0
1647516750000|2022-03-17 11:32:30|3810.79|3810.79|3810.79|3810.79|3810.79|3810.79|3810.79|3810.79|0
1647516760000|2022-03-17 11:32:40|3811.07|3811.07|3811.07|3811.07|3811.07|3811.07|3811.07|3811.07|0
1647516780000|2022-03-17 11:33:00|3810.92|3810.92|3810.76|3810.76|3810.92|3810.92|3810.76|3810.76|0
1647516790000|2022-03-17 11:33:10|3810.65|3810.65|3807.1|3807.1|3810.65|3810.65|3807.1|3807.1|0
1647516800000|2022-03-17 11:33:20|3807.04|3807.04|3807.2|3807.2|3807.2|3807.2|3807.03|3807.03|0
1647516810000|2022-03-17 11:33:30|3807.98|3807.98|3808.91|3808.91|3808.91|3808.91|3807.98|3807.98|0
1647516820000|2022-03-17 11:33:40|3808.6|3808.6|3808.6|3808.6|3808.6|3808.6|3808.6|3808.6|0
1647516830000|2022-03-17 11:33:50|3808.14|3808.14|3808.12|3808.12|3808.29|3808.29|3808.12|3808.12|0
1647516840000|2022-03-17 11:34:00|3808.21|3808.21|3808.52|3808.52|3808.52|3808.52|3808.21|3808.21|0
1647516850000|2022-03-17 11:34:10|3808.97|3808.97|3808.34|3808.34|3808.97|3808.97|3808.34|3808.34|0
1647516870000|2022-03-17 11:34:30|3808.4|3808.4|3809.65|3809.65|3809.65|3809.65|3808.4|3808.4|0
1647516880000|2022-03-17 11:34:40|3809.55|3809.55|3809.55|3809.55|3809.55|3809.55|3809.4|3809.4|0
1647516920000|2022-03-17 11:35:20|3809.44|3809.44|3809.12|3809.12|3809.44|3809.44|3809.12|3809.12|0
1647516930000|2022-03-17 11:35:30|3808.82|3808.82|3808.66|3808.66|3808.82|3808.82|3808.66|3808.66|0
1647516940000|2022-03-17 11:35:40|3809.28|3809.28|3809.19|3809.19|3809.5|3809.5|3809.04|3809.04|0
1647516950000|2022-03-17 11:35:50|3809.04|3809.04|3808.89|3808.89|3809.13|3809.13|3808.82|3808.82|0
1647516960000|2022-03-17 11:36:00|3809.2|3809.2|3809.2|3809.2|3809.2|3809.2|3809.2|3809.2|0
1647516970000|2022-03-17 11:36:10|3808.89|3808.89|3808.89|3808.89|3808.89|3808.89|3808.89|3808.89|0
1647516980000|2022-03-17 11:36:20|3808.74|3808.74|3809.52|3809.52|3809.52|3809.52|3808.74|3808.74|0
1647516990000|2022-03-17 11:36:30|3809.67|3809.67|3809.97|3809.97|3809.97|3809.97|3809.67|3809.67|0
1647517000000|2022-03-17 11:36:40|3810.12|3810.12|3810.12|3810.12|3810.12|3810.12|3810.12|3810.12|0
1647517010000|2022-03-17 11:36:50|3810.21|3810.21|3810.15|3810.15|3810.21|3810.21|3810.06|3810.06|0
1647517020000|2022-03-17 11:37:00|3810.09|3810.09|3810.19|3810.19|3810.19|3810.19|3810.03|3810.03|0
1647517030000|2022-03-17 11:37:10|3809.88|3809.88|3809.88|3809.88|3809.88|3809.88|3809.88|3809.88|0
1647517040000|2022-03-17 11:37:20|3809.94|3809.94|3809.94|3809.94|3809.94|3809.94|3809.94|3809.94|0
1647517050000|2022-03-17 11:37:30|3809.75|3809.75|3809.66|3809.66|3809.75|3809.75|3809.66|3809.66|0
1647517060000|2022-03-17 11:37:40|3809.81|3809.81|3809.81|3809.81|3809.81|3809.81|3809.81|3809.81|0
1647517070000|2022-03-17 11:37:50|3809.97|3809.97|3809.35|3809.35|3809.97|3809.97|3809.35|3809.35|0
1647517080000|2022-03-17 11:38:00|3808.72|3808.72|3808.82|3808.82|3808.82|3808.82|3808.72|3808.72|0
1647517100000|2022-03-17 11:38:20|3808.51|3808.51|3808.51|3808.51|3808.51|3808.51|3808.51|3808.51|0
1647517110000|2022-03-17 11:38:30|3808.35|3808.35|3808.66|3808.66|3808.66|3808.66|3808.35|3808.35|0
1647517120000|2022-03-17 11:38:40|3808.35|3808.35|3808.26|3808.26|3808.66|3808.66|3808.26|3808.26|0
1647517130000|2022-03-17 11:38:50|3808.57|3808.57|3808.26|3808.26|3808.57|3808.57|3808.26|3808.26|0
1647517140000|2022-03-17 11:39:00|3807.95|3807.95|3808.73|3808.73|3808.88|3808.88|3807.95|3807.95|0
1647517150000|2022-03-17 11:39:10|3808.57|3808.57|3808.57|3808.57|3808.57|3808.57|3808.26|3808.26|0
1647517160000|2022-03-17 11:39:20|3808.73|3808.73|3808.73|3808.73|3808.73|3808.73|3808.73|3808.73|0
1647517170000|2022-03-17 11:39:30|3809.04|3809.04|3809.04|3809.04|3809.04|3809.04|3808.73|3808.73|0
1647517180000|2022-03-17 11:39:40|3808.88|3808.88|3808.8|3808.8|3809.04|3809.04|3808.65|3808.65|0
1647517190000|2022-03-17 11:39:50|3809.11|3809.11|3809.39|3809.39|3809.39|3809.39|3809.11|3809.11|0
1647517200000|2022-03-17 11:40:00|3809.24|3809.24|3808.71|3808.71|3809.24|3809.24|3808.31|3808.31|0
1647517210000|2022-03-17 11:40:10|3808.66|3808.66|3808.67|3808.67|3808.67|3808.67|3808.66|3808.66|0
1647517220000|2022-03-17 11:40:20|3808.36|3808.36|3808.36|3808.36|3808.36|3808.36|3808.36|3808.36|0
1647517230000|2022-03-17 11:40:30|3808.67|3808.67|3808.67|3808.67|3808.67|3808.67|3808.67|3808.67|0
1647517250000|2022-03-17 11:40:50|3808.52|3808.52|3809.92|3809.92|3809.92|3809.92|3808.37|3808.37|0
1647517260000|2022-03-17 11:41:00|3809.77|3809.77|3808.52|3808.52|3809.77|3809.77|3808.06|3808.06|0
1647517270000|2022-03-17 11:41:10|3808.37|3808.37|3807.75|3807.75|3808.37|3808.37|3807.75|3807.75|0
1647517280000|2022-03-17 11:41:20|3807.44|3807.44|3806.21|3806.21|3807.75|3807.75|3806.21|3806.21|0
1647517300000|2022-03-17 11:41:40|3806.36|3806.36|3806.21|3806.21|3806.36|3806.36|3806.21|3806.21|0
1647517320000|2022-03-17 11:42:00|3806.05|3806.05|3805.58|3805.58|3806.21|3806.21|3805.58|3805.58|0
1647517330000|2022-03-17 11:42:10|3806.52|3806.52|3806.85|3806.85|3806.85|3806.85|3806.52|3806.52|0
1647517340000|2022-03-17 11:42:20|3806.61|3806.61|3806.61|3806.61|3806.61|3806.61|3806.61|3806.61|0
1647517350000|2022-03-17 11:42:30|3806.76|3806.76|3807.54|3807.54|3807.54|3807.54|3806.76|3806.76|0
1647517360000|2022-03-17 11:42:40|3807.85|3807.85|3807.48|3807.48|3807.85|3807.85|3807.23|3807.23|0
1647517380000|2022-03-17 11:43:00|3807.17|3807.17|3806.08|3806.08|3807.17|3807.17|3806.08|3806.08|0
1647517390000|2022-03-17 11:43:10|3806.17|3806.17|3806.64|3806.64|3806.64|3806.64|3806.17|3806.17|0
1647517400000|2022-03-17 11:43:20|3806.58|3806.58|3806.42|3806.42|3806.73|3806.73|3806.42|3806.42|0
1647517410000|2022-03-17 11:43:30|3806.54|3806.54|3806.54|3806.54|3806.54|3806.54|3806.54|3806.54|0
1647517420000|2022-03-17 11:43:40|3806.6|3806.6|3806.94|3806.94|3806.94|3806.94|3806.6|3806.6|0
1647517430000|2022-03-17 11:43:50|3807.1|3807.1|3806.97|3806.97|3807.1|3807.1|3806.97|3806.97|0
1647517440000|2022-03-17 11:44:00|3807.13|3807.13|3807|3807|3807.13|3807.13|3806.79|3806.79|0
1647517450000|2022-03-17 11:44:10|3806.69|3806.69|3806.69|3806.69|3806.69|3806.69|3806.69|3806.69|0
1647517460000|2022-03-17 11:44:20|3806.87|3806.87|3806.87|3806.87|3806.93|3806.93|3806.87|3806.87|0
1647517470000|2022-03-17 11:44:30|3807.02|3807.02|3807.18|3807.18|3807.18|3807.18|3807.02|3807.02|0
1647517490000|2022-03-17 11:44:50|3806.87|3806.87|3807.09|3807.09|3807.09|3807.09|3806.87|3806.87|0
1647517500000|2022-03-17 11:45:00|3807.27|3807.27|3805.72|3805.72|3807.27|3807.27|3805.72|3805.72|0
1647517510000|2022-03-17 11:45:10|3805.88|3805.88|3805.41|3805.41|3806.03|3806.03|3805.41|3805.41|0
1647517530000|2022-03-17 11:45:30|3805.57|3805.57|3805.88|3805.88|3805.88|3805.88|3805.57|3805.57|0
1647517540000|2022-03-17 11:45:40|3805.72|3805.72|3806.01|3806.01|3806.01|3806.01|3805.72|3805.72|0
1647517550000|2022-03-17 11:45:50|3805.92|3805.92|3806.07|3806.07|3806.07|3806.07|3805.92|3805.92|0
1647517570000|2022-03-17 11:46:10|3806.23|3806.23|3806.23|3806.23|3806.23|3806.23|3806.23|3806.23|0
1647517580000|2022-03-17 11:46:20|3806.32|3806.32|3806.16|3806.16|3806.32|3806.32|3806.16|3806.16|0
1647517590000|2022-03-17 11:46:30|3806.79|3806.79|3806.16|3806.16|3806.79|3806.79|3806.16|3806.16|0
1647517600000|2022-03-17 11:46:40|3806.26|3806.26|3806.26|3806.26|3806.26|3806.26|3806.26|3806.26|0
1647517610000|2022-03-17 11:46:50|3806.57|3806.57|3806.57|3806.57|3806.57|3806.57|3806.57|3806.57|0
1647517620000|2022-03-17 11:47:00|3806.72|3806.72|3806.72|3806.72|3806.72|3806.72|3806.72|3806.72|0
1647517630000|2022-03-17 11:47:10|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|0
1647517640000|2022-03-17 11:47:20|3805.64|3805.64|3805.08|3805.08|3805.64|3805.64|3804.61|3804.61|0
1647517650000|2022-03-17 11:47:30|3804.9|3804.9|3805.18|3805.18|3805.18|3805.18|3804.78|3804.78|0
1647517670000|2022-03-17 11:47:50|3805.02|3805.02|3805.02|3805.02|3805.02|3805.02|3805.02|3805.02|0
1647517680000|2022-03-17 11:48:00|3804.71|3804.71|3804.4|3804.4|3804.71|3804.71|3804.09|3804.09|0
1647517690000|2022-03-17 11:48:10|3804.71|3804.71|3805.02|3805.02|3805.02|3805.02|3804.71|3804.71|0
1647517700000|2022-03-17 11:48:20|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|0
1647517710000|2022-03-17 11:48:30|3804.9|3804.9|3805.83|3805.83|3805.83|3805.83|3804.9|3804.9|0
1647517730000|2022-03-17 11:48:50|3805.21|3805.21|3805.21|3805.21|3805.21|3805.21|3805.21|3805.21|0
1647517750000|2022-03-17 11:49:10|3805.05|3805.05|3805.21|3805.21|3805.21|3805.21|3805.05|3805.05|0
1647517760000|2022-03-17 11:49:20|3803.96|3803.96|3804.9|3804.9|3804.9|3804.9|3803.96|3803.96|0
1647517790000|2022-03-17 11:49:50|3805.05|3805.05|3805.05|3805.05|3805.05|3805.05|3805.05|3805.05|0
1647517800000|2022-03-17 11:50:00|3804.43|3804.43|3804.43|3804.43|3804.43|3804.43|3804.43|3804.43|0
1647517810000|2022-03-17 11:50:10|3803.81|3803.81|3803.81|3803.81|3803.81|3803.81|3803.81|3803.81|0
1647517820000|2022-03-17 11:50:20|3803.9|3803.9|3805.29|3805.29|3805.29|3805.29|3803.9|3803.9|0
1647517830000|2022-03-17 11:50:30|3805.35|3805.35|3805.35|3805.35|3805.35|3805.35|3805.35|3805.35|0
1647517840000|2022-03-17 11:50:40|3804.33|3804.33|3804.89|3804.89|3805.1|3805.1|3804.33|3804.33|0
1647517850000|2022-03-17 11:50:50|3804.73|3804.73|3804.7|3804.7|3804.77|3804.77|3804.7|3804.7|0
1647517860000|2022-03-17 11:51:00|3804.61|3804.61|3803.03|3803.03|3804.61|3804.61|3803.03|3803.03|0
1647517870000|2022-03-17 11:51:10|3803.18|3803.18|3803.18|3803.18|3803.18|3803.18|3803.18|3803.18|0
1647517880000|2022-03-17 11:51:20|3803.8|3803.8|3803.49|3803.49|3803.8|3803.8|3803.49|3803.49|0
1647517890000|2022-03-17 11:51:30|3803.55|3803.55|3803.7|3803.7|3803.7|3803.7|3803.55|3803.55|0
1647517900000|2022-03-17 11:51:40|3804.32|3804.32|3804.32|3804.32|3804.32|3804.32|3804.01|3804.01|0
1647517910000|2022-03-17 11:51:50|3804.64|3804.64|3803.92|3803.92|3804.64|3804.64|3803.92|3803.92|0
1647517930000|2022-03-17 11:52:10|3803.83|3803.83|3803.83|3803.83|3803.98|3803.98|3803.67|3803.67|0
1647517940000|2022-03-17 11:52:20|3803.67|3803.67|3803.49|3803.49|3803.67|3803.67|3803.49|3803.49|0
1647517950000|2022-03-17 11:52:30|3803.64|3803.64|3803.64|3803.64|3803.64|3803.64|3803.64|3803.64|0
1647517960000|2022-03-17 11:52:40|3803.33|3803.33|3803.38|3803.38|3803.42|3803.42|3803.33|3803.33|0
1647517970000|2022-03-17 11:52:50|3804.31|3804.31|3804.78|3804.78|3804.78|3804.78|3804.31|3804.31|0
1647517980000|2022-03-17 11:53:00|3805.24|3805.24|3805.24|3805.24|3805.24|3805.24|3805.24|3805.24|0
1647517990000|2022-03-17 11:53:10|3805.19|3805.19|3805.8|3805.8|3805.8|3805.8|3805.17|3805.17|0
1647518000000|2022-03-17 11:53:20|3805.86|3805.86|3805.98|3805.98|3805.98|3805.98|3805.86|3805.86|0
1647518010000|2022-03-17 11:53:30|3806.29|3806.29|3805.67|3805.67|3806.29|3806.29|3805.67|3805.67|0
1647518020000|2022-03-17 11:53:40|3805.61|3805.61|3805.79|3805.79|3805.79|3805.79|3805.61|3805.61|0
1647518030000|2022-03-17 11:53:50|3805.81|3805.81|3805.6|3805.6|3805.84|3805.84|3805.6|3805.6|0
1647518040000|2022-03-17 11:54:00|3805.51|3805.51|3805.72|3805.72|3805.72|3805.72|3805.41|3805.41|0
1647518050000|2022-03-17 11:54:10|3805.57|3805.57|3806.5|3806.5|3806.5|3806.5|3805.57|3805.57|0
1647518070000|2022-03-17 11:54:30|3806.62|3806.62|3806.81|3806.81|3806.81|3806.81|3806.62|3806.62|0
1647518080000|2022-03-17 11:54:40|3806.96|3806.96|3807.15|3807.15|3807.15|3807.15|3806.96|3806.96|0
1647518090000|2022-03-17 11:54:50|3806.96|3806.96|3807.05|3807.05|3807.05|3807.05|3806.96|3806.96|0
1647518100000|2022-03-17 11:55:00|3806.87|3806.87|3806.75|3806.75|3806.96|3806.96|3806.75|3806.75|0
1647518110000|2022-03-17 11:55:10|3806.44|3806.44|3806.62|3806.62|3806.62|3806.62|3806.25|3806.25|0
1647518120000|2022-03-17 11:55:20|3806.72|3806.72|3806.87|3806.87|3806.87|3806.87|3806.72|3806.72|0
1647518130000|2022-03-17 11:55:30|3806.78|3806.78|3806.78|3806.78|3806.78|3806.78|3806.78|3806.78|0
1647518140000|2022-03-17 11:55:40|3806.96|3806.96|3806.86|3806.86|3806.96|3806.96|3806.86|3806.86|0
1647518150000|2022-03-17 11:55:50|3807.17|3807.17|3807.17|3807.17|3807.17|3807.17|3807.17|3807.17|0
1647518160000|2022-03-17 11:56:00|3807.22|3807.22|3807.32|3807.32|3807.32|3807.32|3807.22|3807.22|0
1647518170000|2022-03-17 11:56:10|3807.13|3807.13|3807.38|3807.38|3807.38|3807.38|3807.13|3807.13|0
1647518180000|2022-03-17 11:56:20|3807.47|3807.47|3807.47|3807.47|3807.47|3807.47|3807.47|3807.47|0
1647518190000|2022-03-17 11:56:30|3807.38|3807.38|3807.38|3807.38|3807.38|3807.38|3807.38|3807.38|0
1647518200000|2022-03-17 11:56:40|3807.22|3807.22|3807.22|3807.22|3807.22|3807.22|3807.22|3807.22|0
1647518210000|2022-03-17 11:56:50|3807.28|3807.28|3807.28|3807.28|3807.28|3807.28|3807.28|3807.28|0
1647518220000|2022-03-17 11:57:00|3807.16|3807.16|3806.85|3806.85|3807.47|3807.47|3806.85|3806.85|0
1647518230000|2022-03-17 11:57:10|3806.95|3806.95|3806.85|3806.85|3806.95|3806.95|3806.85|3806.85|0
1647518240000|2022-03-17 11:57:20|3806.93|3806.93|3806.93|3806.93|3807.04|3807.04|3806.93|3806.93|0
1647518250000|2022-03-17 11:57:30|3807.55|3807.55|3807.55|3807.55|3807.55|3807.55|3807.55|3807.55|0
1647518260000|2022-03-17 11:57:40|3807.64|3807.64|3807.55|3807.55|3807.64|3807.64|3807.55|3807.55|0
1647518270000|2022-03-17 11:57:50|3807.45|3807.45|3807.61|3807.61|3807.61|3807.61|3807.45|3807.45|0
1647518280000|2022-03-17 11:58:00|3807.65|3807.65|3806.41|3806.41|3807.65|3807.65|3806.41|3806.41|0
1647518290000|2022-03-17 11:58:10|3806.72|3806.72|3806.72|3806.72|3806.72|3806.72|3806.72|3806.72|0
1647518310000|2022-03-17 11:58:30|3806.56|3806.56|3806.72|3806.72|3806.72|3806.72|3806.56|3806.56|0
1647518320000|2022-03-17 11:58:40|3806.95|3806.95|3806.95|3806.95|3806.95|3806.95|3806.95|3806.95|0
1647518330000|2022-03-17 11:58:50|3806.93|3806.93|3805.25|3805.25|3806.93|3806.93|3805.25|3805.25|0
1647518340000|2022-03-17 11:59:00|3804.32|3804.32|3804.62|3804.62|3804.62|3804.62|3804.32|3804.32|0
1647518350000|2022-03-17 11:59:10|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|0
1647518360000|2022-03-17 11:59:20|3804.46|3804.46|3804.37|3804.37|3804.46|3804.46|3804.37|3804.37|0
1647518370000|2022-03-17 11:59:30|3804.99|3804.99|3804.37|3804.37|3804.99|3804.99|3804.37|3804.37|0
1647518380000|2022-03-17 11:59:40|3804.18|3804.18|3804.24|3804.24|3804.24|3804.24|3804.18|3804.18|0
1647518390000|2022-03-17 11:59:50|3804.55|3804.55|3803.47|3803.47|3804.55|3804.55|3803.47|3803.47|0
1647518400000|2022-03-17 12:00:00|3805.4|3805.4|3808.19|3808.19|3808.28|3808.28|3805.4|3805.4|0
1647518410000|2022-03-17 12:00:10|3807.87|3807.87|3809.14|3809.14|3810.07|3810.07|3807.87|3807.87|0
1647518420000|2022-03-17 12:00:20|3809.45|3809.45|3812.72|3812.72|3812.72|3812.72|3809.36|3809.36|0
1647518430000|2022-03-17 12:00:30|3813.34|3813.34|3814.02|3814.02|3816.51|3816.51|3813.34|3813.34|0
1647518450000|2022-03-17 12:00:50|3814.34|3814.34|3814.64|3814.64|3815.89|3815.89|3813.72|3813.72|0
1647518460000|2022-03-17 12:01:00|3814.74|3814.74|3814.26|3814.26|3815.36|3815.36|3813.49|3813.49|0
1647518470000|2022-03-17 12:01:10|3815.5|3815.5|3814.89|3814.89|3815.5|3815.5|3814.57|3814.57|0
1647518480000|2022-03-17 12:01:20|3814.27|3814.27|3816.03|3816.03|3816.34|3816.34|3814.27|3814.27|0
1647518490000|2022-03-17 12:01:30|3815.56|3815.56|3815.56|3815.56|3815.56|3815.56|3815.56|3815.56|0
1647518500000|2022-03-17 12:01:40|3815.87|3815.87|3817.61|3817.61|3817.61|3817.61|3815.87|3815.87|0
1647518510000|2022-03-17 12:01:50|3817.92|3817.92|3817.76|3817.76|3818.84|3818.84|3817.76|3817.76|0
1647518520000|2022-03-17 12:02:00|3817.71|3817.71|3817.6|3817.6|3818.1|3818.1|3816.86|3816.86|0
1647518530000|2022-03-17 12:02:10|3817.29|3817.29|3818.9|3818.9|3818.9|3818.9|3817.29|3817.29|0
1647518540000|2022-03-17 12:02:20|3819.05|3819.05|3821.85|3821.85|3822.47|3822.47|3819.05|3819.05|0
1647518550000|2022-03-17 12:02:30|3822.16|3822.16|3821.39|3821.39|3822.47|3822.47|3821.39|3821.39|0
1647518560000|2022-03-17 12:02:40|3821.07|3821.07|3820.51|3820.51|3821.07|3821.07|3820.51|3820.51|0
1647518570000|2022-03-17 12:02:50|3820.35|3820.35|3820.29|3820.29|3820.35|3820.35|3820.29|3820.29|0
1647518580000|2022-03-17 12:03:00|3820.39|3820.39|3821.26|3821.26|3821.42|3821.42|3819.99|3819.99|0
1647518590000|2022-03-17 12:03:10|3820.33|3820.33|3820.79|3820.79|3820.79|3820.79|3820.02|3820.02|0
1647518600000|2022-03-17 12:03:20|3820.92|3820.92|3821.15|3821.15|3821.15|3821.15|3820.84|3820.84|0
1647518610000|2022-03-17 12:03:30|3821.3|3821.3|3821.79|3821.79|3821.79|3821.79|3821.21|3821.21|0
1647518630000|2022-03-17 12:03:50|3820.86|3820.86|3821.18|3821.18|3821.67|3821.67|3820.86|3820.86|0
1647518640000|2022-03-17 12:04:00|3820.86|3820.86|3822.04|3822.04|3822.67|3822.67|3820.86|3820.86|0
1647518650000|2022-03-17 12:04:10|3822.35|3822.35|3823.01|3823.01|3823.32|3823.32|3822.35|3822.35|0
1647518660000|2022-03-17 12:04:20|3821.76|3821.76|3821.76|3821.76|3821.76|3821.76|3821.76|3821.76|0
1647518670000|2022-03-17 12:04:30|3822.23|3822.23|3823.01|3823.01|3823.01|3823.01|3822.23|3822.23|0
1647518680000|2022-03-17 12:04:40|3823.12|3823.12|3823.02|3823.02|3823.14|3823.14|3822.91|3822.91|0
1647518690000|2022-03-17 12:04:50|3823.08|3823.08|3823.08|3823.08|3823.08|3823.08|3823.08|3823.08|0
1647518700000|2022-03-17 12:05:00|3822.96|3822.96|3823.28|3823.28|3823.28|3823.28|3822.79|3822.79|0
1647518710000|2022-03-17 12:05:10|3823.91|3823.91|3823.22|3823.22|3823.91|3823.91|3822.02|3822.02|0
1647518720000|2022-03-17 12:05:20|3823.32|3823.32|3824.34|3824.34|3824.56|3824.56|3823.32|3823.32|0
1647518730000|2022-03-17 12:05:30|3824.81|3824.81|3825.55|3825.55|3825.55|3825.55|3824.81|3824.81|0
1647518740000|2022-03-17 12:05:40|3825.45|3825.45|3826.13|3826.13|3826.13|3826.13|3825.45|3825.45|0
1647518750000|2022-03-17 12:05:50|3826.19|3826.19|3825.88|3825.88|3826.44|3826.44|3825.72|3825.72|0
1647518760000|2022-03-17 12:06:00|3825.72|3825.72|3826.09|3826.09|3826.19|3826.19|3825.72|3825.72|0
1647518770000|2022-03-17 12:06:10|3826.19|3826.19|3827.64|3827.64|3827.64|3827.64|3826.19|3826.19|0
1647518780000|2022-03-17 12:06:20|3827.76|3827.76|3827.8|3827.8|3828.11|3828.11|3827.76|3827.76|0
1647518790000|2022-03-17 12:06:30|3827.18|3827.18|3827.13|3827.13|3827.18|3827.18|3827.13|3827.13|0
1647518810000|2022-03-17 12:06:50|3827.22|3827.22|3827.16|3827.16|3827.22|3827.22|3827.12|3827.12|0
1647518820000|2022-03-17 12:07:00|3826.54|3826.54|3826.88|3826.88|3827.19|3827.19|3826.25|3826.25|0
1647518830000|2022-03-17 12:07:10|3826.25|3826.25|3825.48|3825.48|3826.57|3826.57|3825.48|3825.48|0
1647518840000|2022-03-17 12:07:20|3824.86|3824.86|3826.45|3826.45|3826.45|3826.45|3824.86|3824.86|0
1647518850000|2022-03-17 12:07:30|3826.76|3826.76|3826.76|3826.76|3826.76|3826.76|3826.76|3826.76|0
1647518860000|2022-03-17 12:07:40|3826.61|3826.61|3825.29|3825.29|3826.61|3826.61|3824.88|3824.88|0
1647518870000|2022-03-17 12:07:50|3825.28|3825.28|3825.28|3825.28|3825.28|3825.28|3825.28|3825.28|0
1647518880000|2022-03-17 12:08:00|3825.24|3825.24|3826.47|3826.47|3826.47|3826.47|3825.24|3825.24|0
1647518890000|2022-03-17 12:08:10|3826.63|3826.63|3826.6|3826.6|3826.63|3826.63|3826.57|3826.57|0
1647518910000|2022-03-17 12:08:30|3826.44|3826.44|3826.44|3826.44|3826.44|3826.44|3826.44|3826.44|0
1647518920000|2022-03-17 12:08:40|3827.06|3827.06|3826.61|3826.61|3827.43|3827.43|3826.46|3826.46|0
1647518930000|2022-03-17 12:08:50|3826.71|3826.71|3826.28|3826.28|3826.89|3826.89|3826.28|3826.28|0
1647518940000|2022-03-17 12:09:00|3825.65|3825.65|3825.39|3825.39|3825.65|3825.65|3825.03|3825.03|0
1647518950000|2022-03-17 12:09:10|3825.7|3825.7|3825.34|3825.34|3825.7|3825.7|3825.34|3825.34|0
1647518960000|2022-03-17 12:09:20|3825.96|3825.96|3825.98|3825.98|3825.98|3825.98|3825.32|3825.32|0
1647518970000|2022-03-17 12:09:30|3826.04|3826.04|3826.04|3826.04|3826.04|3826.04|3826.04|3826.04|0
1647518980000|2022-03-17 12:09:40|3825.93|3825.93|3825.25|3825.25|3825.93|3825.93|3825.09|3825.09|0
1647518990000|2022-03-17 12:09:50|3825.4|3825.4|3825.11|3825.11|3825.4|3825.4|3825.11|3825.11|0
1647519000000|2022-03-17 12:10:00|3825.23|3825.23|3825.22|3825.22|3825.23|3825.23|3824.92|3824.92|0
1647519010000|2022-03-17 12:10:10|3824.91|3824.91|3824.6|3824.6|3824.91|3824.91|3824.6|3824.6|0
1647519020000|2022-03-17 12:10:20|3824.13|3824.13|3824.45|3824.45|3824.45|3824.45|3824.13|3824.13|0
1647519030000|2022-03-17 12:10:30|3824.13|3824.13|3823.82|3823.82|3824.13|3824.13|3823.82|3823.82|0
1647519040000|2022-03-17 12:10:40|3823.51|3823.51|3823.34|3823.34|3823.51|3823.51|3823.34|3823.34|0
1647519050000|2022-03-17 12:10:50|3823.18|3823.18|3823.49|3823.49|3823.49|3823.49|3823.18|3823.18|0
1647519060000|2022-03-17 12:11:00|3823.37|3823.37|3823.68|3823.68|3823.68|3823.68|3822.91|3822.91|0
1647519070000|2022-03-17 12:11:10|3823.06|3823.06|3823.56|3823.56|3823.56|3823.56|3823.06|3823.06|0
1647519080000|2022-03-17 12:11:20|3823.8|3823.8|3823.8|3823.8|3823.8|3823.8|3823.8|3823.8|0
1647519090000|2022-03-17 12:11:30|3823.64|3823.64|3824.88|3824.88|3824.88|3824.88|3823.64|3823.64|0
1647519100000|2022-03-17 12:11:40|3825.5|3825.5|3826.9|3826.9|3827.53|3827.53|3825.5|3825.5|0
1647519110000|2022-03-17 12:11:50|3826.75|3826.75|3827.53|3827.53|3827.53|3827.53|3826.59|3826.59|0
1647519120000|2022-03-17 12:12:00|3827.21|3827.21|3827.12|3827.12|3827.21|3827.21|3827.12|3827.12|0
1647519130000|2022-03-17 12:12:10|3827.74|3827.74|3827.9|3827.9|3827.9|3827.9|3827.74|3827.74|0
1647519140000|2022-03-17 12:12:20|3827.99|3827.99|3827.83|3827.83|3827.99|3827.99|3827.83|3827.83|0
1647519150000|2022-03-17 12:12:30|3827.68|3827.68|3827.62|3827.62|3829.01|3829.01|3827.62|3827.62|0
1647519160000|2022-03-17 12:12:40|3828.08|3828.08|3827.83|3827.83|3828.08|3828.08|3827.83|3827.83|0
1647519170000|2022-03-17 12:12:50|3827.78|3827.78|3827.32|3827.32|3827.78|3827.78|3827.32|3827.32|0
1647519180000|2022-03-17 12:13:00|3827.22|3827.22|3826.6|3826.6|3827.22|3827.22|3826.6|3826.6|0
1647519190000|2022-03-17 12:13:10|3826.56|3826.56|3826.34|3826.34|3826.56|3826.56|3826.34|3826.34|0
1647519200000|2022-03-17 12:13:20|3825.72|3825.72|3824.79|3824.79|3825.72|3825.72|3824.79|3824.79|0
1647519210000|2022-03-17 12:13:30|3824.61|3824.61|3824.61|3824.61|3824.61|3824.61|3824.61|3824.61|0
1647519220000|2022-03-17 12:13:40|3824.84|3824.84|3824.87|3824.87|3824.87|3824.87|3824.66|3824.66|0
1647519230000|2022-03-17 12:13:50|3825.18|3825.18|3825.18|3825.18|3825.18|3825.18|3825.18|3825.18|0
1647519240000|2022-03-17 12:14:00|3825.34|3825.34|3825.96|3825.96|3825.96|3825.96|3825.34|3825.34|0
1647519250000|2022-03-17 12:14:10|3824.87|3824.87|3824.87|3824.87|3824.87|3824.87|3824.87|3824.87|0
1647519260000|2022-03-17 12:14:20|3824.56|3824.56|3824.56|3824.56|3824.56|3824.56|3824.56|3824.56|0
1647519270000|2022-03-17 12:14:30|3824.62|3824.62|3823.72|3823.72|3824.62|3824.62|3823.72|3823.72|0
1647519290000|2022-03-17 12:14:50|3823.81|3823.81|3823.81|3823.81|3823.81|3823.81|3823.81|3823.81|0
1647519300000|2022-03-17 12:15:00|3824.12|3824.12|3823.5|3823.5|3824.12|3824.12|3823.5|3823.5|0
1647519310000|2022-03-17 12:15:10|3823.41|3823.41|3822.35|3822.35|3823.41|3823.41|3822.35|3822.35|0
1647519320000|2022-03-17 12:15:20|3822.59|3822.59|3823.06|3823.06|3823.06|3823.06|3822.43|3822.43|0
1647519330000|2022-03-17 12:15:30|3823.37|3823.37|3823.68|3823.68|3823.68|3823.68|3823.37|3823.37|0
1647519340000|2022-03-17 12:15:40|3823.83|3823.83|3823.95|3823.95|3823.95|3823.95|3823.83|3823.83|0
1647519360000|2022-03-17 12:16:00|3823.79|3823.79|3822.2|3822.2|3823.79|3823.79|3822.2|3822.2|0
1647519370000|2022-03-17 12:16:10|3822.51|3822.51|3822.51|3822.51|3822.51|3822.51|3822.51|3822.51|0
1647519380000|2022-03-17 12:16:20|3822.2|3822.2|3822.22|3822.22|3822.29|3822.29|3822.2|3822.2|0
1647519390000|2022-03-17 12:16:30|3822.84|3822.84|3823.37|3823.37|3823.37|3823.37|3822.84|3822.84|0
1647519400000|2022-03-17 12:16:40|3823.07|3823.07|3822.77|3822.77|3823.07|3823.07|3822.77|3822.77|0
1647519410000|2022-03-17 12:16:50|3822.72|3822.72|3822.65|3822.65|3822.72|3822.72|3822.41|3822.41|0
1647519420000|2022-03-17 12:17:00|3822.61|3822.61|3822.68|3822.68|3822.68|3822.68|3822.37|3822.37|0
1647519430000|2022-03-17 12:17:10|3822.6|3822.6|3822.91|3822.91|3822.91|3822.91|3822.29|3822.29|0
1647519440000|2022-03-17 12:17:20|3823.06|3823.06|3823.06|3823.06|3823.06|3823.06|3823.06|3823.06|0
1647519450000|2022-03-17 12:17:30|3822.91|3822.91|3821.67|3821.67|3822.91|3822.91|3821.67|3821.67|0
1647519460000|2022-03-17 12:17:40|3821.58|3821.58|3821.12|3821.12|3821.58|3821.58|3820.81|3820.81|0
1647519470000|2022-03-17 12:17:50|3820.94|3820.94|3821|3821|3821|3821|3820.85|3820.85|0
1647519500000|2022-03-17 12:18:20|3821.31|3821.31|3821|3821|3821.31|3821.31|3821|3821|0
1647519510000|2022-03-17 12:18:30|3820.69|3820.69|3820.07|3820.07|3820.69|3820.69|3819.91|3819.91|0
1647519520000|2022-03-17 12:18:40|3821|3821|3820.88|3820.88|3821|3821|3820.88|3820.88|0
1647519540000|2022-03-17 12:19:00|3820.58|3820.58|3820.12|3820.12|3820.58|3820.58|3820.12|3820.12|0
1647519550000|2022-03-17 12:19:10|3818.87|3818.87|3818.79|3818.79|3818.87|3818.87|3818.48|3818.48|0
1647519560000|2022-03-17 12:19:20|3819.1|3819.1|3819.1|3819.1|3819.1|3819.1|3819.1|3819.1|0
1647519580000|2022-03-17 12:19:40|3818.48|3818.48|3818.48|3818.48|3818.48|3818.48|3818.48|3818.48|0
1647519590000|2022-03-17 12:19:50|3818.43|3818.43|3818.75|3818.75|3818.75|3818.75|3818.43|3818.43|0
1647519600000|2022-03-17 12:20:00|3818.59|3818.59|3817.06|3817.06|3818.59|3818.59|3817.06|3817.06|0
1647519610000|2022-03-17 12:20:10|3817.21|3817.21|3817.52|3817.52|3817.52|3817.52|3817.21|3817.21|0
1647519630000|2022-03-17 12:20:30|3817.83|3817.83|3817.83|3817.83|3817.83|3817.83|3817.83|3817.83|0
1647519650000|2022-03-17 12:20:50|3817.52|3817.52|3816.9|3816.9|3817.52|3817.52|3816.9|3816.9|0
1647519670000|2022-03-17 12:21:10|3816.59|3816.59|3816.59|3816.59|3816.59|3816.59|3816.59|3816.59|0
1647519680000|2022-03-17 12:21:20|3816.53|3816.53|3816.53|3816.53|3816.53|3816.53|3816.53|3816.53|0
1647519690000|2022-03-17 12:21:30|3816.84|3816.84|3816.84|3816.84|3816.84|3816.84|3816.84|3816.84|0
1647519700000|2022-03-17 12:21:40|3816.53|3816.53|3816.49|3816.49|3816.53|3816.53|3816.49|3816.49|0
1647519710000|2022-03-17 12:21:50|3816.64|3816.64|3816.38|3816.38|3816.64|3816.64|3816.38|3816.38|0
1647519720000|2022-03-17 12:22:00|3816.32|3816.32|3816.81|3816.81|3816.81|3816.81|3816.32|3816.32|0
1647519730000|2022-03-17 12:22:10|3816.97|3816.97|3816.27|3816.27|3817.12|3817.12|3816.27|3816.27|0
1647519740000|2022-03-17 12:22:20|3816.36|3816.36|3816.69|3816.69|3816.69|3816.69|3816.36|3816.36|0
1647519750000|2022-03-17 12:22:30|3816.75|3816.75|3815.86|3815.86|3816.75|3816.75|3815.86|3815.86|0
1647519760000|2022-03-17 12:22:40|3816.17|3816.17|3816.32|3816.32|3816.32|3816.32|3816.17|3816.17|0
1647519770000|2022-03-17 12:22:50|3816.63|3816.63|3816.63|3816.63|3816.63|3816.63|3816.63|3816.63|0
1647519780000|2022-03-17 12:23:00|3816.32|3816.32|3816.32|3816.32|3816.32|3816.32|3816.32|3816.32|0
1647519790000|2022-03-17 12:23:10|3816.44|3816.44|3816.44|3816.44|3816.44|3816.44|3816.44|3816.44|0
1647519810000|2022-03-17 12:23:30|3816.35|3816.35|3816.35|3816.35|3816.35|3816.35|3816.35|3816.35|0
1647519830000|2022-03-17 12:23:50|3817.28|3817.28|3816.83|3816.83|3817.28|3817.28|3816.35|3816.35|0
1647519840000|2022-03-17 12:24:00|3816.73|3816.73|3816.63|3816.63|3816.83|3816.83|3816.52|3816.52|0
1647519850000|2022-03-17 12:24:10|3816.82|3816.82|3816.91|3816.91|3816.91|3816.91|3816.82|3816.82|0
1647519860000|2022-03-17 12:24:20|3817.22|3817.22|3817.38|3817.38|3817.38|3817.38|3817.22|3817.22|0
1647519870000|2022-03-17 12:24:30|3817.45|3817.45|3817.3|3817.3|3817.61|3817.61|3817.3|3817.3|0
1647519880000|2022-03-17 12:24:40|3816.67|3816.67|3818.17|3818.17|3818.17|3818.17|3816.67|3816.67|0
1647519890000|2022-03-17 12:24:50|3818.32|3818.32|3820.34|3820.34|3820.34|3820.34|3818.32|3818.32|0
1647519900000|2022-03-17 12:25:00|3820.25|3820.25|3820.99|3820.99|3820.99|3820.99|3820.25|3820.25|0
1647519910000|2022-03-17 12:25:10|3820.84|3820.84|3820.52|3820.52|3821.46|3821.46|3820.52|3820.52|0
1647519920000|2022-03-17 12:25:20|3820.64|3820.64|3820.79|3820.79|3820.79|3820.79|3820.64|3820.64|0
1647519930000|2022-03-17 12:25:30|3820.76|3820.76|3822.22|3822.22|3822.22|3822.22|3820.76|3820.76|0
1647519940000|2022-03-17 12:25:40|3821.28|3821.28|3821.44|3821.44|3821.75|3821.75|3821.22|3821.22|0
1647519950000|2022-03-17 12:25:50|3821.13|3821.13|3821.75|3821.75|3821.75|3821.75|3821.13|3821.13|0
1647519960000|2022-03-17 12:26:00|3821.9|3821.9|3822.46|3822.46|3822.46|3822.46|3821.9|3821.9|0
1647519970000|2022-03-17 12:26:10|3822.92|3822.92|3822.13|3822.13|3822.92|3822.92|3822.13|3822.13|0
1647519980000|2022-03-17 12:26:20|3822.04|3822.04|3821.27|3821.27|3822.04|3822.04|3821.27|3821.27|0
1647519990000|2022-03-17 12:26:30|3821.12|3821.12|3821.17|3821.17|3821.17|3821.17|3820.86|3820.86|0
1647520000000|2022-03-17 12:26:40|3821.01|3821.01|3821.32|3821.32|3821.63|3821.63|3821.01|3821.01|0
1647520010000|2022-03-17 12:26:50|3821.14|3821.14|3820.87|3820.87|3821.14|3821.14|3820.82|3820.82|0
1647520020000|2022-03-17 12:27:00|3820.55|3820.55|3820.65|3820.65|3820.65|3820.65|3820.55|3820.55|0
1647520030000|2022-03-17 12:27:10|3820.34|3820.34|3820.34|3820.34|3820.34|3820.34|3820.34|3820.34|0
1647520040000|2022-03-17 12:27:20|3820.03|3820.03|3820.34|3820.34|3820.65|3820.65|3820.03|3820.03|0
1647520050000|2022-03-17 12:27:30|3820.3|3820.3|3820.61|3820.61|3820.61|3820.61|3820.3|3820.3|0
1647520060000|2022-03-17 12:27:40|3820.65|3820.65|3820.65|3820.65|3820.65|3820.65|3820.65|3820.65|0
1647520070000|2022-03-17 12:27:50|3820.49|3820.49|3820.49|3820.49|3820.49|3820.49|3820.49|3820.49|0
1647520080000|2022-03-17 12:28:00|3820.55|3820.55|3819.93|3819.93|3820.55|3820.55|3819.93|3819.93|0
1647520090000|2022-03-17 12:28:10|3820.55|3820.55|3820.86|3820.86|3820.86|3820.86|3820.55|3820.55|0
1647520100000|2022-03-17 12:28:20|3820.78|3820.78|3820.48|3820.48|3820.78|3820.78|3820.48|3820.48|0
1647520120000|2022-03-17 12:28:40|3819.55|3819.55|3819.38|3819.38|3819.55|3819.55|3819.38|3819.38|0
1647520130000|2022-03-17 12:28:50|3819.4|3819.4|3818.48|3818.48|3819.4|3819.4|3818.48|3818.48|0
1647520160000|2022-03-17 12:29:20|3818.79|3818.79|3818.98|3818.98|3819.1|3819.1|3818.79|3818.79|0
1647520170000|2022-03-17 12:29:30|3818.83|3818.83|3818.2|3818.2|3818.83|3818.83|3817.58|3817.58|0
1647520180000|2022-03-17 12:29:40|3818.57|3818.57|3818.89|3818.89|3818.89|3818.89|3818.27|3818.27|0
1647520200000|2022-03-17 12:30:00|3819.21|3819.21|3819.88|3819.88|3819.88|3819.88|3819.21|3819.21|0
1647520220000|2022-03-17 12:30:20|3819.78|3819.78|3819.78|3819.78|3819.78|3819.78|3819.78|3819.78|0
1647520230000|2022-03-17 12:30:30|3819.47|3819.47|3820.42|3820.42|3820.96|3820.96|3819.47|3819.47|0
1647520240000|2022-03-17 12:30:40|3820.89|3820.89|3821.2|3821.2|3821.51|3821.51|3820.58|3820.58|0
1647520250000|2022-03-17 12:30:50|3821.38|3821.38|3821.38|3821.38|3821.38|3821.38|3821.38|3821.38|0
1647520260000|2022-03-17 12:31:00|3821.08|3821.08|3820.14|3820.14|3821.08|3821.08|3820.14|3820.14|0
1647520270000|2022-03-17 12:31:10|3819.99|3819.99|3820.9|3820.9|3821.05|3821.05|3819.68|3819.68|0
1647520280000|2022-03-17 12:31:20|3821.36|3821.36|3819.56|3819.56|3821.36|3821.36|3819.56|3819.56|0
1647520290000|2022-03-17 12:31:30|3819.68|3819.68|3820.31|3820.31|3820.31|3820.31|3819.68|3819.68|0
1647520310000|2022-03-17 12:31:50|3820|3820|3820.31|3820.31|3820.31|3820.31|3820|3820|0
1647520320000|2022-03-17 12:32:00|3820.35|3820.35|3820.76|3820.76|3820.78|3820.78|3820.25|3820.25|0
1647520330000|2022-03-17 12:32:10|3820.6|3820.6|3820.6|3820.6|3820.6|3820.6|3820.6|3820.6|0
1647520340000|2022-03-17 12:32:20|3820.76|3820.76|3820.76|3820.76|3821.07|3821.07|3820.76|3820.76|0
1647520350000|2022-03-17 12:32:30|3820.94|3820.94|3821.37|3821.37|3821.37|3821.37|3820.74|3820.74|0
1647520360000|2022-03-17 12:32:40|3820.74|3820.74|3821.06|3821.06|3821.06|3821.06|3820.74|3820.74|0
1647520370000|2022-03-17 12:32:50|3821.37|3821.37|3821.37|3821.37|3821.37|3821.37|3821.37|3821.37|0
1647520380000|2022-03-17 12:33:00|3821.46|3821.46|3822.07|3822.07|3822.07|3822.07|3821.27|3821.27|0
1647520390000|2022-03-17 12:33:10|3822.38|3822.38|3822.01|3822.01|3822.38|3822.38|3821.7|3821.7|0
1647520400000|2022-03-17 12:33:20|3822.13|3822.13|3823.03|3823.03|3823.03|3823.03|3822.13|3822.13|0
1647520410000|2022-03-17 12:33:30|3822.79|3822.79|3822.84|3822.84|3822.89|3822.89|3822.69|3822.69|0
1647520420000|2022-03-17 12:33:40|3823.46|3823.46|3823.46|3823.46|3823.46|3823.46|3823.46|3823.46|0
1647520430000|2022-03-17 12:33:50|3823.31|3823.31|3823.62|3823.62|3823.62|3823.62|3823|3823|0
1647520440000|2022-03-17 12:34:00|3823.93|3823.93|3824.37|3824.37|3824.37|3824.37|3823.75|3823.75|0
1647520450000|2022-03-17 12:34:10|3824.52|3824.52|3824.83|3824.83|3824.83|3824.83|3824.52|3824.52|0
1647520460000|2022-03-17 12:34:20|3825.77|3825.77|3825.92|3825.92|3825.92|3825.92|3825.77|3825.77|0
1647520470000|2022-03-17 12:34:30|3825.77|3825.77|3825.86|3825.86|3826.48|3826.48|3825.77|3825.77|0
1647520480000|2022-03-17 12:34:40|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|0
1647520490000|2022-03-17 12:34:50|3826.17|3826.17|3826.35|3826.35|3826.35|3826.35|3826.17|3826.17|0
1647520510000|2022-03-17 12:35:10|3826.04|3826.04|3826.35|3826.35|3826.35|3826.35|3826.04|3826.04|0
1647520520000|2022-03-17 12:35:20|3825.72|3825.72|3826.21|3826.21|3826.21|3826.21|3825.72|3825.72|0
1647520530000|2022-03-17 12:35:30|3826.37|3826.37|3826.83|3826.83|3826.83|3826.83|3826.21|3826.21|0
1647520540000|2022-03-17 12:35:40|3826.89|3826.89|3826.93|3826.93|3827.05|3827.05|3826.89|3826.89|0
1647520550000|2022-03-17 12:35:50|3827.08|3827.08|3827.08|3827.08|3827.08|3827.08|3827.08|3827.08|0
1647520560000|2022-03-17 12:36:00|3827.18|3827.18|3827.18|3827.18|3827.18|3827.18|3827.08|3827.08|0
1647520570000|2022-03-17 12:36:10|3827.49|3827.49|3828.11|3828.11|3828.11|3828.11|3827.49|3827.49|0
1647520580000|2022-03-17 12:36:20|3828.2|3828.2|3827.24|3827.24|3828.67|3828.67|3827.19|3827.19|0
1647520590000|2022-03-17 12:36:30|3826.92|3826.92|3826.92|3826.92|3826.92|3826.92|3826.92|3826.92|0
1647520600000|2022-03-17 12:36:40|3827.1|3827.1|3825.84|3825.84|3827.1|3827.1|3825.84|3825.84|0
1647520610000|2022-03-17 12:36:50|3825.69|3825.69|3825.45|3825.45|3825.69|3825.69|3825.45|3825.45|0
1647520620000|2022-03-17 12:37:00|3825.3|3825.3|3824.96|3824.96|3825.3|3825.3|3824.96|3824.96|0
1647520630000|2022-03-17 12:37:10|3825.37|3825.37|3825.37|3825.37|3825.37|3825.37|3825.37|3825.37|0
1647520640000|2022-03-17 12:37:20|3825.46|3825.46|3826.33|3826.33|3826.64|3826.64|3825.46|3825.46|0
1647520650000|2022-03-17 12:37:30|3826.02|3826.02|3826.48|3826.48|3826.48|3826.48|3826.02|3826.02|0
1647520660000|2022-03-17 12:37:40|3827.15|3827.15|3827.15|3827.15|3827.15|3827.15|3827.15|3827.15|0
1647520680000|2022-03-17 12:38:00|3826.52|3826.52|3825.69|3825.69|3826.52|3826.52|3825.69|3825.69|0
1647520700000|2022-03-17 12:38:20|3825.38|3825.38|3825.93|3825.93|3826|3826|3825.38|3825.38|0
1647520710000|2022-03-17 12:38:30|3825.78|3825.78|3825.93|3825.93|3825.93|3825.93|3825.78|3825.78|0
1647520730000|2022-03-17 12:38:50|3825.31|3825.31|3825.54|3825.54|3825.54|3825.54|3825.23|3825.23|0
1647520740000|2022-03-17 12:39:00|3825.38|3825.38|3825.38|3825.38|3825.38|3825.38|3825.23|3825.23|0
1647520770000|2022-03-17 12:39:30|3824.67|3824.67|3824.67|3824.67|3824.67|3824.67|3824.67|3824.67|0
1647520780000|2022-03-17 12:39:40|3823.89|3823.89|3823.98|3823.98|3823.98|3823.98|3823.89|3823.89|0
1647520790000|2022-03-17 12:39:50|3824.6|3824.6|3824.48|3824.48|3824.6|3824.6|3824.48|3824.48|0
1647520800000|2022-03-17 12:40:00|3824.79|3824.79|3825.46|3825.46|3825.46|3825.46|3824.79|3824.79|0
1647520820000|2022-03-17 12:40:20|3825.27|3825.27|3825.27|3825.27|3825.27|3825.27|3825.27|3825.27|0
1647520830000|2022-03-17 12:40:30|3825.16|3825.16|3824.9|3824.9|3825.16|3825.16|3824.84|3824.84|0
1647520840000|2022-03-17 12:40:40|3824.59|3824.59|3824.47|3824.47|3824.59|3824.59|3824.37|3824.37|0
1647520850000|2022-03-17 12:40:50|3824.38|3824.38|3824.07|3824.07|3824.38|3824.38|3824.07|3824.07|0
1647520880000|2022-03-17 12:41:20|3824.17|3824.17|3824.48|3824.48|3824.48|3824.48|3824.17|3824.17|0
1647520900000|2022-03-17 12:41:40|3824.79|3824.79|3823.86|3823.86|3824.79|3824.79|3823.86|3823.86|0
1647520910000|2022-03-17 12:41:50|3824.79|3824.79|3824.79|3824.79|3824.79|3824.79|3824.79|3824.79|0
1647520920000|2022-03-17 12:42:00|3824.88|3824.88|3824.73|3824.73|3825.04|3825.04|3824.73|3824.73|0
1647520930000|2022-03-17 12:42:10|3825.04|3825.04|3826.03|3826.03|3826.12|3826.12|3825.04|3825.04|0
1647520950000|2022-03-17 12:42:30|3825.72|3825.72|3825.72|3825.72|3825.72|3825.72|3825.72|3825.72|0
1647520960000|2022-03-17 12:42:40|3825.41|3825.41|3825.62|3825.62|3825.62|3825.62|3825.09|3825.09|0
1647520970000|2022-03-17 12:42:50|3826.25|3826.25|3826.48|3826.48|3826.56|3826.56|3826.25|3826.25|0
1647520990000|2022-03-17 12:43:10|3826.6|3826.6|3826.45|3826.45|3826.63|3826.63|3826.45|3826.45|0
1647521000000|2022-03-17 12:43:20|3825.83|3825.83|3825.83|3825.83|3825.83|3825.83|3825.83|3825.83|0
1647521010000|2022-03-17 12:43:30|3825.71|3825.71|3826.27|3826.27|3826.42|3826.42|3825.65|3825.65|0
1647521020000|2022-03-17 12:43:40|3827.04|3827.04|3826.63|3826.63|3827.47|3827.47|3826.63|3826.63|0
1647521030000|2022-03-17 12:43:50|3826.48|3826.48|3826.35|3826.35|3826.48|3826.48|3826.32|3826.32|0
1647521040000|2022-03-17 12:44:00|3826.2|3826.2|3826.2|3826.2|3826.82|3826.82|3826.2|3826.2|0
1647521050000|2022-03-17 12:44:10|3826.04|3826.04|3825.65|3825.65|3826.04|3826.04|3825.65|3825.65|0
1647521060000|2022-03-17 12:44:20|3825.59|3825.59|3825.53|3825.53|3825.59|3825.59|3825.53|3825.53|0
1647521070000|2022-03-17 12:44:30|3825.44|3825.44|3825.13|3825.13|3825.44|3825.44|3825.13|3825.13|0
1647521080000|2022-03-17 12:44:40|3824.82|3824.82|3825.9|3825.9|3826.06|3826.06|3824.82|3824.82|0
1647521090000|2022-03-17 12:44:50|3825.59|3825.59|3825.19|3825.19|3825.59|3825.59|3825.19|3825.19|0
1647521110000|2022-03-17 12:45:10|3825.24|3825.24|3825.24|3825.24|3825.24|3825.24|3825.24|3825.24|0
1647521120000|2022-03-17 12:45:20|3824.93|3824.93|3825.55|3825.55|3825.55|3825.55|3824.93|3824.93|0
1647521130000|2022-03-17 12:45:30|3825.46|3825.46|3825.4|3825.4|3825.46|3825.46|3825.4|3825.4|0
1647521140000|2022-03-17 12:45:40|3825.71|3825.71|3825.98|3825.98|3825.98|3825.98|3825.67|3825.67|0
1647521150000|2022-03-17 12:45:50|3826.04|3826.04|3826.18|3826.18|3826.18|3826.18|3826.04|3826.04|0
1647521170000|2022-03-17 12:46:10|3825.71|3825.71|3824.53|3824.53|3825.71|3825.71|3824.53|3824.53|0
1647521180000|2022-03-17 12:46:20|3825.15|3825.15|3825.15|3825.15|3825.15|3825.15|3825.15|3825.15|0
1647521200000|2022-03-17 12:46:40|3825.09|3825.09|3824.94|3824.94|3825.09|3825.09|3824.94|3824.94|0
1647521220000|2022-03-17 12:47:00|3824.63|3824.63|3824.44|3824.44|3825.06|3825.06|3824.44|3824.44|0
1647521230000|2022-03-17 12:47:10|3824.38|3824.38|3824.47|3824.47|3824.47|3824.47|3824.16|3824.16|0
1647521240000|2022-03-17 12:47:20|3824.5|3824.5|3824.96|3824.96|3824.96|3824.96|3824.5|3824.5|0
1647521250000|2022-03-17 12:47:30|3824.65|3824.65|3824.96|3824.96|3824.96|3824.96|3824.65|3824.65|0
1647521270000|2022-03-17 12:47:50|3824.81|3824.81|3824.81|3824.81|3824.81|3824.81|3824.81|3824.81|0
1647521280000|2022-03-17 12:48:00|3824.96|3824.96|3825.06|3825.06|3825.06|3825.06|3824.91|3824.91|0
1647521290000|2022-03-17 12:48:10|3825.38|3825.38|3826|3826|3826|3826|3825.38|3825.38|0
1647521300000|2022-03-17 12:48:20|3825.69|3825.69|3826|3826|3826|3826|3825.69|3825.69|0
1647521320000|2022-03-17 12:48:40|3826.16|3826.16|3825.97|3825.97|3826.16|3826.16|3825.82|3825.82|0
1647521330000|2022-03-17 12:48:50|3825.35|3825.35|3825.35|3825.35|3825.35|3825.35|3825.35|3825.35|0
1647521340000|2022-03-17 12:49:00|3825.04|3825.04|3825.04|3825.04|3825.04|3825.04|3825.04|3825.04|0
1647521350000|2022-03-17 12:49:10|3825.35|3825.35|3825.35|3825.35|3825.35|3825.35|3825.35|3825.35|0
1647521360000|2022-03-17 12:49:20|3825.44|3825.44|3825.1|3825.1|3825.56|3825.56|3825.1|3825.1|0
1647521380000|2022-03-17 12:49:40|3825.72|3825.72|3825.72|3825.72|3825.72|3825.72|3825.72|3825.72|0
1647521400000|2022-03-17 12:50:00|3825.1|3825.1|3825.1|3825.1|3825.1|3825.1|3825.1|3825.1|0
1647521420000|2022-03-17 12:50:20|3824.98|3824.98|3824.98|3824.98|3824.98|3824.98|3824.98|3824.98|0
1647521440000|2022-03-17 12:50:40|3825.91|3825.91|3826.87|3826.87|3826.87|3826.87|3825.82|3825.82|0
1647521450000|2022-03-17 12:50:50|3827.18|3827.18|3827.18|3827.18|3827.18|3827.18|3827.18|3827.18|0
1647521460000|2022-03-17 12:51:00|3826.56|3826.56|3826.5|3826.5|3826.56|3826.56|3826.5|3826.5|0
1647521470000|2022-03-17 12:51:10|3827.12|3827.12|3826.96|3826.96|3827.12|3827.12|3826.96|3826.96|0
1647521480000|2022-03-17 12:51:20|3827.12|3827.12|3827.12|3827.12|3827.12|3827.12|3827.12|3827.12|0
1647521490000|2022-03-17 12:51:30|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|0
1647521500000|2022-03-17 12:51:40|3826.71|3826.71|3826.78|3826.78|3826.81|3826.81|3826.71|3826.71|0
1647521510000|2022-03-17 12:51:50|3826.83|3826.83|3827.45|3827.45|3827.45|3827.45|3826.83|3826.83|0
1647521520000|2022-03-17 12:52:00|3827.55|3827.55|3827.46|3827.46|3827.55|3827.55|3827.46|3827.46|0
1647521530000|2022-03-17 12:52:10|3827.15|3827.15|3826.84|3826.84|3827.15|3827.15|3826.84|3826.84|0
1647521540000|2022-03-17 12:52:20|3827.15|3827.15|3826.53|3826.53|3827.15|3827.15|3826.53|3826.53|0
1647521560000|2022-03-17 12:52:40|3826.47|3826.47|3827.29|3827.29|3827.29|3827.29|3826.35|3826.35|0
1647521570000|2022-03-17 12:52:50|3827.44|3827.44|3828.15|3828.15|3828.15|3828.15|3827.44|3827.44|0
1647521580000|2022-03-17 12:53:00|3828.06|3828.06|3827.85|3827.85|3828.06|3828.06|3827.85|3827.85|0
1647521590000|2022-03-17 12:53:10|3827.79|3827.79|3827.77|3827.77|3827.79|3827.79|3827.73|3827.73|0
1647521600000|2022-03-17 12:53:20|3828.39|3828.39|3828.39|3828.39|3828.39|3828.39|3828.39|3828.39|0
1647521610000|2022-03-17 12:53:30|3828.24|3828.24|3828.24|3828.24|3828.24|3828.24|3828.24|3828.24|0
1647521630000|2022-03-17 12:53:50|3827.46|3827.46|3827.21|3827.21|3827.46|3827.46|3827.15|3827.15|0
1647521650000|2022-03-17 12:54:10|3827.52|3827.52|3826.28|3826.28|3828.14|3828.14|3826.28|3826.28|0
1647521660000|2022-03-17 12:54:20|3826.59|3826.59|3826.51|3826.51|3826.59|3826.59|3826.46|3826.46|0
1647521670000|2022-03-17 12:54:30|3825.88|3825.88|3826.19|3826.19|3826.19|3826.19|3825.88|3825.88|0
1647521700000|2022-03-17 12:55:00|3826.14|3826.14|3826.76|3826.76|3826.76|3826.76|3826.14|3826.14|0
1647521710000|2022-03-17 12:55:10|3827.07|3827.07|3826.45|3826.45|3827.69|3827.69|3826.45|3826.45|0
1647521720000|2022-03-17 12:55:20|3826.51|3826.51|3826.56|3826.56|3826.56|3826.56|3826.51|3826.51|0
1647521730000|2022-03-17 12:55:30|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|0
1647521740000|2022-03-17 12:55:40|3826.51|3826.51|3826.51|3826.51|3826.51|3826.51|3826.51|3826.51|0
1647521750000|2022-03-17 12:55:50|3826.35|3826.35|3826.33|3826.33|3826.43|3826.43|3826.33|3826.33|0
1647521790000|2022-03-17 12:56:30|3825.09|3825.09|3825.09|3825.09|3825.09|3825.09|3825.09|3825.09|0
1647521800000|2022-03-17 12:56:40|3825.4|3825.4|3826.02|3826.02|3826.02|3826.02|3825.4|3825.4|0
1647521810000|2022-03-17 12:56:50|3825.87|3825.87|3826.18|3826.18|3826.18|3826.18|3825.87|3825.87|0
1647521870000|2022-03-17 12:57:50|3827.11|3827.11|3827.08|3827.08|3827.11|3827.11|3826.8|3826.8|0
1647521880000|2022-03-17 12:58:00|3827.7|3827.7|3827.7|3827.7|3827.7|3827.7|3827.7|3827.7|0
1647521890000|2022-03-17 12:58:10|3827.76|3827.76|3828.54|3828.54|3828.72|3828.72|3827.76|3827.76|0
1647521900000|2022-03-17 12:58:20|3828.58|3828.58|3826.42|3826.42|3828.62|3828.62|3826.42|3826.42|0
1647521910000|2022-03-17 12:58:30|3826.26|3826.26|3825.89|3825.89|3826.26|3826.26|3825.89|3825.89|0
1647521920000|2022-03-17 12:58:40|3825.95|3825.95|3826.01|3826.01|3826.01|3826.01|3825.95|3825.95|0
1647521940000|2022-03-17 12:59:00|3826.64|3826.64|3826.81|3826.81|3826.81|3826.81|3826.64|3826.64|0
1647521950000|2022-03-17 12:59:10|3827.12|3827.12|3827.49|3827.49|3827.49|3827.49|3827.12|3827.12|0
1647521960000|2022-03-17 12:59:20|3827.55|3827.55|3827.55|3827.55|3827.55|3827.55|3827.55|3827.55|0
1647521970000|2022-03-17 12:59:30|3827.71|3827.71|3827.86|3827.86|3827.86|3827.86|3827.71|3827.71|0
1647521980000|2022-03-17 12:59:40|3827.74|3827.74|3827.85|3827.85|3827.85|3827.85|3827.74|3827.74|0
1647521990000|2022-03-17 12:59:50|3827.55|3827.55|3827.42|3827.42|3827.55|3827.55|3827.24|3827.24|0
1647522000000|2022-03-17 13:00:00|3827.73|3827.73|3828.3|3828.3|3828.3|3828.3|3826.76|3826.76|0
1647522010000|2022-03-17 13:00:10|3828.37|3828.37|3827.6|3827.6|3828.49|3828.49|3827.48|3827.48|0
1647522020000|2022-03-17 13:00:20|3827.91|3827.91|3828.26|3828.26|3828.26|3828.26|3827.91|3827.91|0
1647522030000|2022-03-17 13:00:30|3828.41|3828.41|3829.39|3829.39|3829.39|3829.39|3828.41|3828.41|0
1647522040000|2022-03-17 13:00:40|3829.44|3829.44|3829.44|3829.44|3829.44|3829.44|3829.44|3829.44|0
1647522050000|2022-03-17 13:00:50|3829.83|3829.83|3829.67|3829.67|3829.98|3829.98|3829.67|3829.67|0
1647522060000|2022-03-17 13:01:00|3829.36|3829.36|3829.36|3829.36|3829.36|3829.36|3829.36|3829.36|0
1647522070000|2022-03-17 13:01:10|3829.05|3829.05|3828.81|3828.81|3829.21|3829.21|3828.81|3828.81|0
1647522080000|2022-03-17 13:01:20|3828.5|3828.5|3828.5|3828.5|3828.5|3828.5|3828.5|3828.5|0
1647522100000|2022-03-17 13:01:40|3827.88|3827.88|3827.48|3827.48|3827.88|3827.88|3827.48|3827.48|0
1647522110000|2022-03-17 13:01:50|3828.1|3828.1|3828.1|3828.1|3828.1|3828.1|3828.1|3828.1|0
1647522120000|2022-03-17 13:02:00|3828.19|3828.19|3828.4|3828.4|3828.5|3828.5|3828.19|3828.19|0
1647522130000|2022-03-17 13:02:10|3828.09|3828.09|3826.7|3826.7|3828.09|3828.09|3826.7|3826.7|0
1647522150000|2022-03-17 13:02:30|3826.72|3826.72|3826.31|3826.31|3826.72|3826.72|3826.31|3826.31|0
1647522170000|2022-03-17 13:02:50|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|0
1647522180000|2022-03-17 13:03:00|3826|3826|3826.31|3826.31|3826.31|3826.31|3825.68|3825.68|0
1647522190000|2022-03-17 13:03:10|3826.19|3826.19|3826.19|3826.19|3826.19|3826.19|3826.19|3826.19|0
1647522210000|2022-03-17 13:03:30|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|0
1647522220000|2022-03-17 13:03:40|3825.51|3825.51|3825.51|3825.51|3825.51|3825.51|3825.51|3825.51|0
1647522240000|2022-03-17 13:04:00|3826.13|3826.13|3826.2|3826.2|3826.2|3826.2|3826.11|3826.11|0
1647522250000|2022-03-17 13:04:10|3826.14|3826.14|3826.14|3826.14|3826.14|3826.14|3826.14|3826.14|0
1647522260000|2022-03-17 13:04:20|3825.52|3825.52|3826.14|3826.14|3826.14|3826.14|3825.52|3825.52|0
1647522280000|2022-03-17 13:04:40|3825.83|3825.83|3825.99|3825.99|3825.99|3825.99|3825.83|3825.83|0
1647522290000|2022-03-17 13:04:50|3825.83|3825.83|3825.93|3825.93|3825.93|3825.93|3825.77|3825.77|0
1647522300000|2022-03-17 13:05:00|3825.83|3825.83|3826.15|3826.15|3826.15|3826.15|3825.83|3825.83|0
1647522310000|2022-03-17 13:05:10|3825.84|3825.84|3826.15|3826.15|3826.15|3826.15|3825.84|3825.84|0
1647522330000|2022-03-17 13:05:30|3825.84|3825.84|3825.75|3825.75|3825.84|3825.84|3825.75|3825.75|0
1647522340000|2022-03-17 13:05:40|3825.87|3825.87|3825.35|3825.35|3825.87|3825.87|3825.35|3825.35|0
1647522350000|2022-03-17 13:05:50|3824.73|3824.73|3824.42|3824.42|3824.73|3824.73|3824.42|3824.42|0
1647522360000|2022-03-17 13:06:00|3824.26|3824.26|3824.42|3824.42|3824.42|3824.42|3824.26|3824.26|0
1647522380000|2022-03-17 13:06:20|3824.48|3824.48|3824.51|3824.51|3824.51|3824.51|3824.32|3824.32|0
1647522390000|2022-03-17 13:06:30|3824.36|3824.36|3824.36|3824.36|3824.36|3824.36|3824.36|3824.36|0
1647522400000|2022-03-17 13:06:40|3824.98|3824.98|3824.98|3824.98|3824.98|3824.98|3824.98|3824.98|0
1647522410000|2022-03-17 13:06:50|3825.13|3825.13|3825.13|3825.13|3825.13|3825.13|3825.13|3825.13|0
1647522420000|2022-03-17 13:07:00|3824.82|3824.82|3824.63|3824.63|3824.82|3824.82|3824.63|3824.63|0
1647522430000|2022-03-17 13:07:10|3824.01|3824.01|3824.01|3824.01|3824.01|3824.01|3824.01|3824.01|0
1647522440000|2022-03-17 13:07:20|3823.7|3823.7|3823.7|3823.7|3823.7|3823.7|3823.7|3823.7|0
1647522460000|2022-03-17 13:07:40|3823.61|3823.61|3823.61|3823.61|3823.61|3823.61|3823.61|3823.61|0
1647522470000|2022-03-17 13:07:50|3823.7|3823.7|3823.64|3823.64|3823.7|3823.7|3823.64|3823.64|0
1647522480000|2022-03-17 13:08:00|3823.58|3823.58|3823.77|3823.77|3823.77|3823.77|3823.58|3823.58|0
1647522500000|2022-03-17 13:08:20|3823.86|3823.86|3823.86|3823.86|3823.86|3823.86|3823.86|3823.86|0
1647522520000|2022-03-17 13:08:40|3824.17|3824.17|3824.17|3824.17|3824.17|3824.17|3824.17|3824.17|0
1647522530000|2022-03-17 13:08:50|3823.86|3823.86|3823.86|3823.86|3823.86|3823.86|3823.86|3823.86|0
1647522540000|2022-03-17 13:09:00|3823.55|3823.55|3824.17|3824.17|3824.17|3824.17|3823.55|3823.55|0
1647522550000|2022-03-17 13:09:10|3824.11|3824.11|3824.11|3824.11|3824.11|3824.11|3824.11|3824.11|0
1647522560000|2022-03-17 13:09:20|3824.07|3824.07|3824.07|3824.07|3824.38|3824.38|3824.07|3824.07|0
1647522580000|2022-03-17 13:09:40|3824.38|3824.38|3824.38|3824.38|3824.38|3824.38|3824.38|3824.38|0
1647522610000|2022-03-17 13:10:10|3824.07|3824.07|3824.48|3824.48|3824.53|3824.53|3824.07|3824.07|0
1647522620000|2022-03-17 13:10:20|3824.29|3824.29|3824.38|3824.38|3824.38|3824.38|3824.29|3824.29|0
1647522650000|2022-03-17 13:10:50|3824.34|3824.34|3824.03|3824.03|3824.34|3824.34|3824.03|3824.03|0
1647522660000|2022-03-17 13:11:00|3824.65|3824.65|3824.14|3824.14|3824.65|3824.65|3823.83|3823.83|0
1647522670000|2022-03-17 13:11:10|3824.45|3824.45|3825.43|3825.43|3825.53|3825.53|3824.45|3824.45|0
1647522690000|2022-03-17 13:11:30|3825.37|3825.37|3825.56|3825.56|3825.69|3825.69|3825.37|3825.37|0
1647522700000|2022-03-17 13:11:40|3825.72|3825.72|3826.89|3826.89|3826.89|3826.89|3825.72|3825.72|0
1647522710000|2022-03-17 13:11:50|3827.2|3827.2|3827.2|3827.2|3827.2|3827.2|3827.2|3827.2|0
1647522720000|2022-03-17 13:12:00|3826.58|3826.58|3826.36|3826.36|3826.58|3826.58|3826.27|3826.27|0
1647522730000|2022-03-17 13:12:10|3826.21|3826.21|3825.9|3825.9|3826.21|3826.21|3825.9|3825.9|0
1647522760000|2022-03-17 13:12:40|3825.82|3825.82|3825.82|3825.82|3826.13|3826.13|3825.82|3825.82|0
1647522770000|2022-03-17 13:12:50|3825.5|3825.5|3825.35|3825.35|3825.5|3825.5|3825.35|3825.35|0
1647522780000|2022-03-17 13:13:00|3825.2|3825.2|3825.2|3825.2|3825.2|3825.2|3825.04|3825.04|0
1647522800000|2022-03-17 13:13:20|3824.88|3824.88|3824.77|3824.77|3824.88|3824.88|3824.77|3824.77|0
1647522810000|2022-03-17 13:13:30|3824.58|3824.58|3824.58|3824.58|3824.58|3824.58|3824.58|3824.58|0
1647522830000|2022-03-17 13:13:50|3824.49|3824.49|3824.49|3824.49|3824.49|3824.49|3824.49|3824.49|0
1647522840000|2022-03-17 13:14:00|3824.43|3824.43|3824.43|3824.43|3824.43|3824.43|3824.43|3824.43|0
1647522860000|2022-03-17 13:14:20|3824.52|3824.52|3824.52|3824.52|3824.52|3824.52|3824.52|3824.52|0
1647522870000|2022-03-17 13:14:30|3824.61|3824.61|3824.6|3824.6|3824.66|3824.66|3824.6|3824.6|0
1647522890000|2022-03-17 13:14:50|3824.85|3824.85|3824.85|3824.85|3824.85|3824.85|3824.85|3824.85|0
1647522900000|2022-03-17 13:15:00|3824.79|3824.79|3824.95|3824.95|3825.1|3825.1|3824.79|3824.79|0
1647522910000|2022-03-17 13:15:10|3824.32|3824.32|3824.32|3824.32|3824.32|3824.32|3824.32|3824.32|0
1647522920000|2022-03-17 13:15:20|3824.95|3824.95|3826.2|3826.2|3826.2|3826.2|3824.95|3824.95|0
1647522930000|2022-03-17 13:15:30|3826.24|3826.24|3827.01|3827.01|3827.32|3827.32|3826.24|3826.24|0
1647522940000|2022-03-17 13:15:40|3826.7|3826.7|3826.52|3826.52|3826.7|3826.7|3826.52|3826.52|0
1647522960000|2022-03-17 13:16:00|3826.54|3826.54|3826.37|3826.37|3826.54|3826.54|3826.37|3826.37|0
1647522970000|2022-03-17 13:16:10|3826.19|3826.19|3826.19|3826.19|3826.19|3826.19|3825.57|3825.57|0
1647522990000|2022-03-17 13:16:30|3825.57|3825.57|3825.41|3825.41|3825.57|3825.57|3825.41|3825.41|0
1647523010000|2022-03-17 13:16:50|3825.47|3825.47|3825.32|3825.32|3825.47|3825.47|3825.32|3825.32|0
1647523020000|2022-03-17 13:17:00|3825.2|3825.2|3825.2|3825.2|3825.2|3825.2|3825.2|3825.2|0
1647523030000|2022-03-17 13:17:10|3824.27|3824.27|3824.17|3824.17|3824.27|3824.27|3824.17|3824.17|0
1647523040000|2022-03-17 13:17:20|3824.48|3824.48|3824.64|3824.64|3824.64|3824.64|3824.48|3824.48|0
1647523050000|2022-03-17 13:17:30|3824.33|3824.33|3824.33|3824.33|3824.33|3824.33|3824.33|3824.33|0
1647523080000|2022-03-17 13:18:00|3824.39|3824.39|3824.7|3824.7|3825|3825|3824.39|3824.39|0
1647523090000|2022-03-17 13:18:10|3824.54|3824.54|3823.77|3823.77|3824.54|3824.54|3823.77|3823.77|0
1647523110000|2022-03-17 13:18:30|3823.45|3823.45|3823.45|3823.45|3823.45|3823.45|3823.45|3823.45|0
1647523130000|2022-03-17 13:18:50|3823.14|3823.14|3823.14|3823.14|3823.14|3823.14|3823.14|3823.14|0
1647523150000|2022-03-17 13:19:10|3822.98|3822.98|3822.18|3822.18|3822.98|3822.98|3822.18|3822.18|0
1647523160000|2022-03-17 13:19:20|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|0
1647523180000|2022-03-17 13:19:40|3822.83|3822.83|3822.96|3822.96|3823.32|3823.32|3822.83|3822.83|0
1647523190000|2022-03-17 13:19:50|3822.97|3822.97|3822.88|3822.88|3822.97|3822.97|3822.79|3822.79|0
1647523200000|2022-03-17 13:20:00|3822.73|3822.73|3822.73|3822.73|3822.73|3822.73|3822.73|3822.73|0
1647523210000|2022-03-17 13:20:10|3821.79|3821.79|3821.33|3821.33|3821.79|3821.79|3821.33|3821.33|0
1647523220000|2022-03-17 13:20:20|3821.48|3821.48|3821.48|3821.48|3821.48|3821.48|3821.48|3821.48|0
1647523240000|2022-03-17 13:20:40|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|0
1647523260000|2022-03-17 13:21:00|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|0
1647523270000|2022-03-17 13:21:10|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|0
1647523280000|2022-03-17 13:21:20|3821.49|3821.49|3822.11|3822.11|3822.11|3822.11|3821.49|3821.49|0
1647523290000|2022-03-17 13:21:30|3822.12|3822.12|3822.06|3822.06|3822.12|3822.12|3822.06|3822.06|0
1647523300000|2022-03-17 13:21:40|3822|3822|3821.85|3821.85|3822|3822|3821.85|3821.85|0
1647523310000|2022-03-17 13:21:50|3822.16|3822.16|3822.31|3822.31|3822.31|3822.31|3822.16|3822.16|0
1647523320000|2022-03-17 13:22:00|3822.47|3822.47|3821.11|3821.11|3822.47|3822.47|3821.11|3821.11|0
1647523330000|2022-03-17 13:22:10|3821.02|3821.02|3819.93|3819.93|3821.02|3821.02|3819.93|3819.93|0
1647523350000|2022-03-17 13:22:30|3819.87|3819.87|3819.87|3819.87|3819.87|3819.87|3819.87|3819.87|0
1647523360000|2022-03-17 13:22:40|3819.78|3819.78|3819.78|3819.78|3819.78|3819.78|3819.78|3819.78|0
1647523370000|2022-03-17 13:22:50|3820.4|3820.4|3820.87|3820.87|3820.87|3820.87|3820.4|3820.4|0
1647523380000|2022-03-17 13:23:00|3820.93|3820.93|3820.99|3820.99|3820.99|3820.99|3820.93|3820.93|0
1647523390000|2022-03-17 13:23:10|3820.93|3820.93|3820.87|3820.87|3821.24|3821.24|3820.87|3820.87|0
1647523400000|2022-03-17 13:23:20|3820.81|3820.81|3821.12|3821.12|3821.12|3821.12|3820.81|3820.81|0
1647523410000|2022-03-17 13:23:30|3821.43|3821.43|3821.37|3821.37|3821.43|3821.43|3821.37|3821.37|0
1647523430000|2022-03-17 13:23:50|3821.27|3821.27|3822.14|3822.14|3822.14|3822.14|3821.27|3821.27|0
1647523440000|2022-03-17 13:24:00|3822.15|3822.15|3822.15|3822.15|3822.15|3822.15|3822.15|3822.15|0
1647523460000|2022-03-17 13:24:20|3821.22|3821.22|3821.53|3821.53|3821.53|3821.53|3821.22|3821.22|0
1647523470000|2022-03-17 13:24:30|3821.22|3821.22|3821.07|3821.07|3821.22|3821.22|3821.07|3821.07|0
1647523480000|2022-03-17 13:24:40|3820.76|3820.76|3820.76|3820.76|3820.76|3820.76|3820.76|3820.76|0
1647523490000|2022-03-17 13:24:50|3821.07|3821.07|3821.47|3821.47|3821.47|3821.47|3821.07|3821.07|0
1647523500000|2022-03-17 13:25:00|3821.78|3821.78|3820.54|3820.54|3821.78|3821.78|3820.54|3820.54|0
1647523510000|2022-03-17 13:25:10|3820.66|3820.66|3820.78|3820.78|3820.78|3820.78|3820.66|3820.66|0
1647523530000|2022-03-17 13:25:30|3820.59|3820.59|3820.59|3820.59|3820.59|3820.59|3820.59|3820.59|0
1647523540000|2022-03-17 13:25:40|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|0
1647523550000|2022-03-17 13:25:50|3820.88|3820.88|3820.57|3820.57|3820.88|3820.88|3820.57|3820.57|0
1647523560000|2022-03-17 13:26:00|3820.42|3820.42|3820.32|3820.32|3820.42|3820.42|3820.32|3820.32|0
1647523580000|2022-03-17 13:26:20|3820.01|3820.01|3820.11|3820.11|3820.11|3820.11|3820.01|3820.01|0
1647523590000|2022-03-17 13:26:30|3819.8|3819.8|3819.8|3819.8|3819.8|3819.8|3819.8|3819.8|0
1647523600000|2022-03-17 13:26:40|3820.42|3820.42|3820.82|3820.82|3820.82|3820.82|3820.42|3820.42|0
1647523620000|2022-03-17 13:27:00|3821.44|3821.44|3821.44|3821.44|3821.44|3821.44|3821.44|3821.44|0
1647523630000|2022-03-17 13:27:10|3821.26|3821.26|3821.26|3821.26|3821.26|3821.26|3821.26|3821.26|0
1647523640000|2022-03-17 13:27:20|3821.2|3821.2|3821.03|3821.03|3821.2|3821.2|3821.03|3821.03|0
1647523650000|2022-03-17 13:27:30|3820.85|3820.85|3820.85|3820.85|3820.85|3820.85|3820.85|3820.85|0
1647523660000|2022-03-17 13:27:40|3821.16|3821.16|3821.16|3821.16|3821.16|3821.16|3821.16|3821.16|0
1647523680000|2022-03-17 13:28:00|3821.47|3821.47|3821.47|3821.47|3821.78|3821.78|3821.47|3821.47|0
1647523690000|2022-03-17 13:28:10|3821.39|3821.39|3821.36|3821.36|3821.39|3821.39|3821.36|3821.36|0
1647523700000|2022-03-17 13:28:20|3821.98|3821.98|3821.98|3821.98|3821.98|3821.98|3821.98|3821.98|0
1647523710000|2022-03-17 13:28:30|3822.61|3822.61|3822.65|3822.65|3822.65|3822.65|3822.61|3822.61|0
1647523720000|2022-03-17 13:28:40|3823.27|3823.27|3823.77|3823.77|3823.77|3823.77|3823.27|3823.27|0
1647523730000|2022-03-17 13:28:50|3823.92|3823.92|3823.61|3823.61|3823.92|3823.92|3823.3|3823.3|0
1647523740000|2022-03-17 13:29:00|3823.92|3823.92|3823.8|3823.8|3823.92|3823.92|3823.61|3823.61|0
1647523750000|2022-03-17 13:29:10|3823.63|3823.63|3823.63|3823.63|3823.63|3823.63|3823.63|3823.63|0
1647523770000|2022-03-17 13:29:30|3823.44|3823.44|3823.36|3823.36|3823.63|3823.63|3823.31|3823.31|0
1647523780000|2022-03-17 13:29:40|3823.66|3823.66|3823.66|3823.66|3823.66|3823.66|3823.66|3823.66|0
1647523790000|2022-03-17 13:29:50|3823.49|3823.49|3824.48|3824.48|3825.35|3825.35|3823.49|3823.49|0
1647523800000|2022-03-17 13:30:00|3824.32|3824.32|3825.17|3825.17|3826.11|3826.11|3824.32|3824.32|0
1647523810000|2022-03-17 13:30:10|3824.86|3824.86|3825.81|3825.81|3825.81|3825.81|3824.86|3824.86|0
1647523820000|2022-03-17 13:30:20|3826.12|3826.12|3825.4|3825.4|3826.12|3826.12|3825.4|3825.4|0
1647523830000|2022-03-17 13:30:30|3824.47|3824.47|3822.82|3822.82|3824.47|3824.47|3822.82|3822.82|0
1647523840000|2022-03-17 13:30:40|3823.75|3823.75|3823.66|3823.66|3823.85|3823.85|3823.57|3823.57|0
1647523850000|2022-03-17 13:30:50|3823.85|3823.85|3823.4|3823.4|3823.85|3823.85|3823.4|3823.4|0
1647523870000|2022-03-17 13:31:10|3823.09|3823.09|3823.69|3823.69|3824.96|3824.96|3823.09|3823.09|0
1647523890000|2022-03-17 13:31:30|3823.87|3823.87|3823.87|3823.87|3823.87|3823.87|3823.87|3823.87|0
1647523900000|2022-03-17 13:31:40|3824.5|3824.5|3825.11|3825.11|3825.11|3825.11|3824.5|3824.5|0
1647523910000|2022-03-17 13:31:50|3825.42|3825.42|3825.3|3825.3|3825.58|3825.58|3825.08|3825.08|0
1647523920000|2022-03-17 13:32:00|3825.28|3825.28|3825.13|3825.13|3825.28|3825.28|3825.13|3825.13|0
1647523930000|2022-03-17 13:32:10|3825.44|3825.44|3825.09|3825.09|3825.75|3825.75|3824.82|3824.82|0
1647523940000|2022-03-17 13:32:20|3825.18|3825.18|3827.2|3827.2|3827.2|3827.2|3825.18|3825.18|0
1647523960000|2022-03-17 13:32:40|3827.08|3827.08|3827.13|3827.13|3827.3|3827.3|3827.08|3827.08|0
1647523970000|2022-03-17 13:32:50|3827.44|3827.44|3827.6|3827.6|3828.09|3828.09|3827.44|3827.44|0
1647523980000|2022-03-17 13:33:00|3827.29|3827.29|3825.27|3825.27|3827.29|3827.29|3825.27|3825.27|0
1647523990000|2022-03-17 13:33:10|3825.58|3825.58|3825.22|3825.22|3825.58|3825.58|3825.22|3825.22|0
1647524000000|2022-03-17 13:33:20|3825.53|3825.53|3826.31|3826.31|3826.31|3826.31|3825.53|3825.53|0
1647524010000|2022-03-17 13:33:30|3826.62|3826.62|3827.02|3827.02|3827.02|3827.02|3826.62|3826.62|0
1647524020000|2022-03-17 13:33:40|3827.14|3827.14|3827.14|3827.14|3827.14|3827.14|3826.96|3826.96|0
1647524040000|2022-03-17 13:34:00|3827.2|3827.2|3827.04|3827.04|3827.2|3827.2|3827.04|3827.04|0
1647524050000|2022-03-17 13:34:10|3827.36|3827.36|3828.07|3828.07|3829.01|3829.01|3827.05|3827.05|0
1647524060000|2022-03-17 13:34:20|3828.01|3828.01|3827.64|3827.64|3828.01|3828.01|3827.64|3827.64|0
1647524070000|2022-03-17 13:34:30|3827.58|3827.58|3826.9|3826.9|3827.68|3827.68|3826.9|3826.9|0
1647524080000|2022-03-17 13:34:40|3827.22|3827.22|3827.53|3827.53|3827.53|3827.53|3827.22|3827.22|0
1647524090000|2022-03-17 13:34:50|3827.84|3827.84|3828.42|3828.42|3828.54|3828.54|3827.84|3827.84|0
1647524100000|2022-03-17 13:35:00|3828.56|3828.56|3828.74|3828.74|3828.97|3828.97|3828.56|3828.56|0
1647524110000|2022-03-17 13:35:10|3828.85|3828.85|3829.57|3829.57|3829.57|3829.57|3828.85|3828.85|0
1647524120000|2022-03-17 13:35:20|3829.26|3829.26|3828.64|3828.64|3829.26|3829.26|3828.64|3828.64|0
1647524130000|2022-03-17 13:35:30|3828.95|3828.95|3830.99|3830.99|3831.3|3831.3|3828.95|3828.95|0
1647524140000|2022-03-17 13:35:40|3830.68|3830.68|3832.11|3832.11|3832.11|3832.11|3830.68|3830.68|0
1647524150000|2022-03-17 13:35:50|3832.33|3832.33|3832.45|3832.45|3832.45|3832.45|3832.33|3832.33|0
1647524160000|2022-03-17 13:36:00|3832.29|3832.29|3832.78|3832.78|3832.87|3832.87|3832.29|3832.29|0
1647524170000|2022-03-17 13:36:10|3832.83|3832.83|3832.14|3832.14|3833.26|3833.26|3832.14|3832.14|0
1647524180000|2022-03-17 13:36:20|3832.02|3832.02|3831.95|3831.95|3832.14|3832.14|3831.65|3831.65|0
1647524190000|2022-03-17 13:36:30|3831.65|3831.65|3831.48|3831.48|3831.65|3831.65|3831.48|3831.48|0
1647524200000|2022-03-17 13:36:40|3831.36|3831.36|3830.19|3830.19|3831.36|3831.36|3829.85|3829.85|0
1647524210000|2022-03-17 13:36:50|3830.13|3830.13|3830.19|3830.19|3830.37|3830.37|3830.13|3830.13|0
1647524220000|2022-03-17 13:37:00|3830.29|3830.29|3829.66|3829.66|3830.29|3830.29|3829.66|3829.66|0
1647524240000|2022-03-17 13:37:20|3829.84|3829.84|3828.55|3828.55|3829.84|3829.84|3828.38|3828.38|0
1647524250000|2022-03-17 13:37:30|3827.93|3827.93|3828.16|3828.16|3828.47|3828.47|3827.85|3827.85|0
1647524260000|2022-03-17 13:37:40|3827.54|3827.54|3827.85|3827.85|3827.85|3827.85|3827.54|3827.54|0
1647524270000|2022-03-17 13:37:50|3828.16|3828.16|3827.6|3827.6|3828.26|3828.26|3827.6|3827.6|0
1647524280000|2022-03-17 13:38:00|3827.49|3827.49|3828.11|3828.11|3828.11|3828.11|3827.49|3827.49|0
1647524290000|2022-03-17 13:38:10|3828.42|3828.42|3828.41|3828.41|3828.72|3828.72|3828.41|3828.41|0
1647524300000|2022-03-17 13:38:20|3826.86|3826.86|3825.77|3825.77|3826.86|3826.86|3825.77|3825.77|0
1647524310000|2022-03-17 13:38:30|3826.09|3826.09|3826.03|3826.03|3826.27|3826.27|3825.87|3825.87|0
1647524320000|2022-03-17 13:38:40|3825.67|3825.67|3825.92|3825.92|3825.98|3825.98|3825.67|3825.67|0
1647524330000|2022-03-17 13:38:50|3826.54|3826.54|3826.74|3826.74|3826.74|3826.74|3826.43|3826.43|0
1647524340000|2022-03-17 13:39:00|3826.43|3826.43|3826.12|3826.12|3826.43|3826.43|3826.12|3826.12|0
1647524350000|2022-03-17 13:39:10|3826|3826|3824.93|3824.93|3826.18|3826.18|3824.93|3824.93|0
1647524360000|2022-03-17 13:39:20|3824.87|3824.87|3825.67|3825.67|3825.67|3825.67|3824.87|3824.87|0
1647524370000|2022-03-17 13:39:30|3825.98|3825.98|3826.76|3826.76|3826.76|3826.76|3825.89|3825.89|0
1647524380000|2022-03-17 13:39:40|3826.59|3826.59|3826.71|3826.71|3826.71|3826.71|3826.59|3826.59|0
1647524390000|2022-03-17 13:39:50|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|0
1647524400000|2022-03-17 13:40:00|3826.93|3826.93|3829.53|3829.53|3829.53|3829.53|3826.75|3826.75|0
1647524410000|2022-03-17 13:40:10|3829.69|3829.69|3830.34|3830.34|3830.4|3830.4|3829.69|3829.69|0
1647524420000|2022-03-17 13:40:20|3830.28|3830.28|3831.56|3831.56|3831.87|3831.87|3830.28|3830.28|0
1647524430000|2022-03-17 13:40:30|3831.6|3831.6|3832.68|3832.68|3832.68|3832.68|3831.6|3831.6|0
1647524440000|2022-03-17 13:40:40|3832.37|3832.37|3834.03|3834.03|3834.19|3834.19|3832.37|3832.37|0
1647524450000|2022-03-17 13:40:50|3834.19|3834.19|3834.22|3834.22|3834.4|3834.4|3834.19|3834.19|0
1647524460000|2022-03-17 13:41:00|3833.91|3833.91|3832.15|3832.15|3833.91|3833.91|3831.9|3831.9|0
1647524470000|2022-03-17 13:41:10|3832.33|3832.33|3832.41|3832.41|3832.43|3832.43|3832.33|3832.33|0
1647524480000|2022-03-17 13:41:20|3832.53|3832.53|3832.53|3832.53|3832.53|3832.53|3832.53|3832.53|0
1647524490000|2022-03-17 13:41:30|3832.47|3832.47|3832.47|3832.47|3832.47|3832.47|3832.47|3832.47|0
1647524500000|2022-03-17 13:41:40|3832.35|3832.35|3832.35|3832.35|3832.35|3832.35|3832.35|3832.35|0
1647524510000|2022-03-17 13:41:50|3832.97|3832.97|3833.21|3833.21|3833.37|3833.37|3832.75|3832.75|0
1647524520000|2022-03-17 13:42:00|3833.15|3833.15|3833.15|3833.15|3833.15|3833.15|3833.15|3833.15|0
1647524530000|2022-03-17 13:42:10|3833.33|3833.33|3832.65|3832.65|3833.39|3833.39|3832.65|3832.65|0
1647524540000|2022-03-17 13:42:20|3832.77|3832.77|3833.66|3833.66|3833.66|3833.66|3832.77|3832.77|0
1647524560000|2022-03-17 13:42:40|3833.6|3833.6|3833.73|3833.73|3833.73|3833.73|3833.6|3833.6|0
1647524570000|2022-03-17 13:42:50|3833.82|3833.82|3833.2|3833.2|3833.82|3833.82|3833.2|3833.2|0
1647524580000|2022-03-17 13:43:00|3833.02|3833.02|3831.93|3831.93|3833.02|3833.02|3831.63|3831.63|0
1647524590000|2022-03-17 13:43:10|3831.81|3831.81|3832.65|3832.65|3832.65|3832.65|3831.72|3831.72|0
1647524600000|2022-03-17 13:43:20|3832.35|3832.35|3832.24|3832.24|3832.35|3832.35|3831.69|3831.69|0
1647524610000|2022-03-17 13:43:30|3831.93|3831.93|3832.39|3832.39|3832.39|3832.39|3831.93|3831.93|0
1647524630000|2022-03-17 13:43:50|3832.7|3832.7|3832.97|3832.97|3832.97|3832.97|3832.7|3832.7|0
1647524640000|2022-03-17 13:44:00|3832.88|3832.88|3832.81|3832.81|3832.88|3832.88|3832.69|3832.69|0
1647524650000|2022-03-17 13:44:10|3832.5|3832.5|3832.5|3832.5|3832.5|3832.5|3832.5|3832.5|0
1647524660000|2022-03-17 13:44:20|3832.19|3832.19|3831.75|3831.75|3832.19|3832.19|3831.75|3831.75|0
1647524670000|2022-03-17 13:44:30|3832.06|3832.06|3831.44|3831.44|3832.06|3832.06|3831.44|3831.44|0
1647524680000|2022-03-17 13:44:40|3831.2|3831.2|3831.2|3831.2|3831.2|3831.2|3831.2|3831.2|0
1647524690000|2022-03-17 13:44:50|3831.26|3831.26|3831.26|3831.26|3831.26|3831.26|3831.26|3831.26|0
1647524700000|2022-03-17 13:45:00|3831.42|3831.42|3831.72|3831.72|3831.72|3831.72|3831.42|3831.42|0
1647524710000|2022-03-17 13:45:10|3832.04|3832.04|3832.7|3832.7|3832.7|3832.7|3832.04|3832.04|0
1647524720000|2022-03-17 13:45:20|3832.76|3832.76|3833.01|3833.01|3833.32|3833.32|3832.7|3832.7|0
1647524730000|2022-03-17 13:45:30|3832.83|3832.83|3833.41|3833.41|3833.41|3833.41|3832.83|3832.83|0
1647524740000|2022-03-17 13:45:40|3833.45|3833.45|3834.56|3834.56|3834.56|3834.56|3833.45|3833.45|0
1647524750000|2022-03-17 13:45:50|3835.28|3835.28|3835.28|3835.28|3835.28|3835.28|3835.28|3835.28|0
1647524760000|2022-03-17 13:46:00|3834.34|3834.34|3832.79|3832.79|3834.34|3834.34|3832.79|3832.79|0
1647524770000|2022-03-17 13:46:10|3832.64|3832.64|3834.51|3834.51|3835.53|3835.53|3832.55|3832.55|0
1647524780000|2022-03-17 13:46:20|3834.55|3834.55|3832.07|3832.07|3835.33|3835.33|3831.91|3831.91|0
1647524790000|2022-03-17 13:46:30|3832.36|3832.36|3835.79|3835.79|3836.01|3836.01|3832.36|3832.36|0
1647524800000|2022-03-17 13:46:40|3835.48|3835.48|3832.59|3832.59|3835.63|3835.63|3832.59|3832.59|0
1647524820000|2022-03-17 13:47:00|3832.44|3832.44|3832.22|3832.22|3832.5|3832.5|3832.22|3832.22|0
1647524830000|2022-03-17 13:47:10|3832.84|3832.84|3832.84|3832.84|3832.84|3832.84|3832.84|3832.84|0
1647524840000|2022-03-17 13:47:20|3832.74|3832.74|3832.74|3832.74|3832.74|3832.74|3832.43|3832.43|0
1647524850000|2022-03-17 13:47:30|3832.12|3832.12|3831.84|3831.84|3832.3|3832.3|3831.66|3831.66|0
1647524860000|2022-03-17 13:47:40|3832.15|3832.15|3831.22|3831.22|3832.15|3832.15|3831.22|3831.22|0
1647524870000|2022-03-17 13:47:50|3831.06|3831.06|3831.19|3831.19|3831.37|3831.37|3830.88|3830.88|0
1647524880000|2022-03-17 13:48:00|3830.88|3830.88|3831.23|3831.23|3831.23|3831.23|3830.82|3830.82|0
1647524890000|2022-03-17 13:48:10|3830.99|3830.99|3830.93|3830.93|3830.99|3830.99|3830.93|3830.93|0
1647524900000|2022-03-17 13:48:20|3830.63|3830.63|3830.47|3830.47|3830.63|3830.63|3830.47|3830.47|0
1647524920000|2022-03-17 13:48:40|3830.06|3830.06|3829.33|3829.33|3830.06|3830.06|3829.27|3829.27|0
1647524930000|2022-03-17 13:48:50|3829.38|3829.38|3828.92|3828.92|3829.38|3829.38|3828.92|3828.92|0
1647524940000|2022-03-17 13:49:00|3828.98|3828.98|3828.51|3828.51|3828.98|3828.98|3827.89|3827.89|0
1647524950000|2022-03-17 13:49:10|3828.7|3828.7|3829.74|3829.74|3829.74|3829.74|3828.7|3828.7|0
1647524960000|2022-03-17 13:49:20|3829.72|3829.72|3830.8|3830.8|3830.96|3830.96|3829.72|3829.72|0
1647524970000|2022-03-17 13:49:30|3830.96|3830.96|3830.96|3830.96|3830.96|3830.96|3830.96|3830.96|0
1647524980000|2022-03-17 13:49:40|3831.08|3831.08|3830.32|3830.32|3831.38|3831.38|3830.3|3830.3|0
1647524990000|2022-03-17 13:49:50|3830.14|3830.14|3830.3|3830.3|3830.76|3830.76|3830.14|3830.14|0
1647525000000|2022-03-17 13:50:00|3830.36|3830.36|3829.86|3829.86|3830.36|3830.36|3829.86|3829.86|0
1647525020000|2022-03-17 13:50:20|3829.71|3829.71|3829.71|3829.71|3829.71|3829.71|3829.71|3829.71|0
1647525030000|2022-03-17 13:50:30|3829.62|3829.62|3829.15|3829.15|3829.67|3829.67|3829.15|3829.15|0
1647525040000|2022-03-17 13:50:40|3830.08|3830.08|3830.08|3830.08|3830.08|3830.08|3830.08|3830.08|0
1647525060000|2022-03-17 13:51:00|3830.04|3830.04|3829.94|3829.94|3830.04|3830.04|3829.94|3829.94|0
1647525070000|2022-03-17 13:51:10|3829.85|3829.85|3830.28|3830.28|3830.28|3830.28|3829.76|3829.76|0
1647525080000|2022-03-17 13:51:20|3830.3|3830.3|3828.75|3828.75|3830.3|3830.3|3828.75|3828.75|0
1647525090000|2022-03-17 13:51:30|3828.44|3828.44|3827.1|3827.1|3828.44|3828.44|3827.1|3827.1|0
1647525100000|2022-03-17 13:51:40|3827.22|3827.22|3826.79|3826.79|3827.22|3827.22|3826.79|3826.79|0
1647525120000|2022-03-17 13:52:00|3827.42|3827.42|3827.42|3827.42|3827.42|3827.42|3827.42|3827.42|0
1647525130000|2022-03-17 13:52:10|3826.95|3826.95|3826.95|3826.95|3826.95|3826.95|3826.95|3826.95|0
1647525140000|2022-03-17 13:52:20|3826.93|3826.93|3826.93|3826.93|3826.93|3826.93|3826.93|3826.93|0
1647525150000|2022-03-17 13:52:30|3827.04|3827.04|3825.96|3825.96|3827.04|3827.04|3825.96|3825.96|0
1647525160000|2022-03-17 13:52:40|3826.27|3826.27|3825.82|3825.82|3826.27|3826.27|3825.65|3825.65|0
1647525170000|2022-03-17 13:52:50|3825.87|3825.87|3825.24|3825.24|3825.87|3825.87|3825.24|3825.24|0
1647525180000|2022-03-17 13:53:00|3824.31|3824.31|3825.42|3825.42|3825.54|3825.54|3824.31|3824.31|0
1647525190000|2022-03-17 13:53:10|3825.54|3825.54|3825.38|3825.38|3825.56|3825.56|3825.38|3825.38|0
1647525200000|2022-03-17 13:53:20|3825.26|3825.26|3822.83|3822.83|3825.26|3825.26|3822.83|3822.83|0
1647525210000|2022-03-17 13:53:30|3822.64|3822.64|3822.6|3822.6|3823.06|3823.06|3822.3|3822.3|0
1647525220000|2022-03-17 13:53:40|3822.69|3822.69|3823.41|3823.41|3823.41|3823.41|3822.69|3822.69|0
1647525230000|2022-03-17 13:53:50|3823.72|3823.72|3824.34|3824.34|3824.34|3824.34|3823.72|3823.72|0
1647525240000|2022-03-17 13:54:00|3824.03|3824.03|3823.4|3823.4|3824.03|3824.03|3823.4|3823.4|0
1647525260000|2022-03-17 13:54:20|3822.47|3822.47|3822.57|3822.57|3822.57|3822.57|3821.95|3821.95|0
1647525270000|2022-03-17 13:54:30|3822.72|3822.72|3823.92|3823.92|3823.92|3823.92|3822.72|3822.72|0
1647525280000|2022-03-17 13:54:40|3824.23|3824.23|3824.14|3824.14|3824.23|3824.23|3823.61|3823.61|0
1647525290000|2022-03-17 13:54:50|3824.05|3824.05|3824.14|3824.14|3824.14|3824.14|3824.05|3824.05|0
1647525300000|2022-03-17 13:55:00|3824.16|3824.16|3824.26|3824.26|3824.34|3824.34|3824.16|3824.16|0
1647525310000|2022-03-17 13:55:10|3824.57|3824.57|3824.88|3824.88|3824.88|3824.88|3824.57|3824.57|0
1647525320000|2022-03-17 13:55:20|3825.19|3825.19|3823.95|3823.95|3825.19|3825.19|3823.95|3823.95|0
1647525330000|2022-03-17 13:55:30|3823.89|3823.89|3823.89|3823.89|3823.89|3823.89|3823.89|3823.89|0
1647525340000|2022-03-17 13:55:40|3824|3824|3827.84|3827.84|3827.84|3827.84|3824|3824|0
1647525350000|2022-03-17 13:55:50|3827.88|3827.88|3826.95|3826.95|3827.88|3827.88|3826.95|3826.95|0
1647525370000|2022-03-17 13:56:10|3826.63|3826.63|3829.22|3829.22|3829.55|3829.55|3826.63|3826.63|0
1647525380000|2022-03-17 13:56:20|3829.28|3829.28|3829.26|3829.26|3829.28|3829.28|3829.17|3829.17|0
1647525390000|2022-03-17 13:56:30|3829.33|3829.33|3828.24|3828.24|3829.33|3829.33|3828.24|3828.24|0
1647525400000|2022-03-17 13:56:40|3828.15|3828.15|3828.77|3828.77|3828.77|3828.77|3828.15|3828.15|0
1647525410000|2022-03-17 13:56:50|3828.71|3828.71|3828.71|3828.71|3828.71|3828.71|3828.71|3828.71|0
1647525420000|2022-03-17 13:57:00|3828.62|3828.62|3828.62|3828.62|3828.62|3828.62|3828.62|3828.62|0
1647525440000|2022-03-17 13:57:20|3828.31|3828.31|3828.31|3828.31|3828.31|3828.31|3828.31|3828.31|0
1647525450000|2022-03-17 13:57:30|3828.46|3828.46|3828.97|3828.97|3829.08|3829.08|3828.46|3828.46|0
1647525460000|2022-03-17 13:57:40|3828.87|3828.87|3828.56|3828.56|3828.87|3828.87|3828.56|3828.56|0
1647525470000|2022-03-17 13:57:50|3828.72|3828.72|3828.46|3828.46|3829.73|3829.73|3828.46|3828.46|0
1647525480000|2022-03-17 13:58:00|3829.08|3829.08|3828.84|3828.84|3829.39|3829.39|3828.59|3828.59|0
1647525500000|2022-03-17 13:58:20|3828.66|3828.66|3828.35|3828.35|3828.66|3828.66|3828.35|3828.35|0
1647525510000|2022-03-17 13:58:30|3829.28|3829.28|3829.28|3829.28|3829.28|3829.28|3829.28|3829.28|0
1647525520000|2022-03-17 13:58:40|3829.59|3829.59|3830.37|3830.37|3830.37|3830.37|3829.59|3829.59|0
1647525530000|2022-03-17 13:58:50|3830.66|3830.66|3830.72|3830.72|3830.78|3830.78|3830.66|3830.66|0
1647525540000|2022-03-17 13:59:00|3830.75|3830.75|3830.75|3830.75|3830.75|3830.75|3830.75|3830.75|0
1647525550000|2022-03-17 13:59:10|3830.44|3830.44|3830.44|3830.44|3830.44|3830.44|3830.44|3830.44|0
1647525580000|2022-03-17 13:59:40|3830.28|3830.28|3829.43|3829.43|3830.28|3830.28|3829.43|3829.43|0
1647525590000|2022-03-17 13:59:50|3829.21|3829.21|3829.89|3829.89|3829.89|3829.89|3828.96|3828.96|0
1647525600000|2022-03-17 14:00:00|3829.58|3829.58|3830.36|3830.36|3830.36|3830.36|3829.58|3829.58|0
1647525610000|2022-03-17 14:00:10|3830.67|3830.67|3830.67|3830.67|3830.67|3830.67|3830.67|3830.67|0
1647525620000|2022-03-17 14:00:20|3830.98|3830.98|3831.11|3831.11|3831.29|3831.29|3830.98|3830.98|0
1647525630000|2022-03-17 14:00:30|3831.05|3831.05|3831.05|3831.05|3831.05|3831.05|3831.05|3831.05|0
1647525640000|2022-03-17 14:00:40|3831.21|3831.21|3829.9|3829.9|3831.21|3831.21|3829.9|3829.9|0
1647525650000|2022-03-17 14:00:50|3829.96|3829.96|3829.98|3829.98|3830.58|3830.58|3829.96|3829.96|0
1647525670000|2022-03-17 14:01:10|3830.07|3830.07|3830.22|3830.22|3830.22|3830.22|3830.07|3830.07|0
1647525680000|2022-03-17 14:01:20|3830.32|3830.32|3830.47|3830.47|3830.47|3830.47|3830.16|3830.16|0
1647525690000|2022-03-17 14:01:30|3830.01|3830.01|3830.32|3830.32|3830.63|3830.63|3830.01|3830.01|0
1647525700000|2022-03-17 14:01:40|3830.63|3830.63|3830.94|3830.94|3830.94|3830.94|3830.63|3830.63|0
1647525710000|2022-03-17 14:01:50|3830.88|3830.88|3831.38|3831.38|3831.38|3831.38|3830.88|3830.88|0
1647525720000|2022-03-17 14:02:00|3832.13|3832.13|3832.69|3832.69|3832.69|3832.69|3832.13|3832.13|0
1647525730000|2022-03-17 14:02:10|3832.63|3832.63|3832.37|3832.37|3832.68|3832.68|3832.37|3832.37|0
1647525740000|2022-03-17 14:02:20|3832.43|3832.43|3832.1|3832.1|3832.43|3832.43|3832.1|3832.1|0
1647525750000|2022-03-17 14:02:30|3832.04|3832.04|3831.55|3831.55|3832.04|3832.04|3831.55|3831.55|0
1647525760000|2022-03-17 14:02:40|3831.74|3831.74|3831.74|3831.74|3831.74|3831.74|3831.74|3831.74|0
1647525780000|2022-03-17 14:03:00|3831.68|3831.68|3830.76|3830.76|3831.74|3831.74|3830.76|3830.76|0
1647525790000|2022-03-17 14:03:10|3831.07|3831.07|3830.11|3830.11|3831.22|3831.22|3830.11|3830.11|0
1647525800000|2022-03-17 14:03:20|3829.8|3829.8|3829.49|3829.49|3830.11|3830.11|3829.49|3829.49|0
1647525810000|2022-03-17 14:03:30|3829.18|3829.18|3829.53|3829.53|3829.53|3829.53|3829.18|3829.18|0
1647525820000|2022-03-17 14:03:40|3830.15|3830.15|3830.15|3830.15|3830.15|3830.15|3830.15|3830.15|0
1647525840000|2022-03-17 14:04:00|3830|3830|3830.28|3830.28|3830.56|3830.56|3829.78|3829.78|0
1647525850000|2022-03-17 14:04:10|3830.34|3830.34|3830.4|3830.4|3830.46|3830.46|3830.34|3830.34|0
1647525860000|2022-03-17 14:04:20|3830.09|3830.09|3830.09|3830.09|3830.09|3830.09|3830.09|3830.09|0
1647525870000|2022-03-17 14:04:30|3830.21|3830.21|3829.59|3829.59|3830.21|3830.21|3829.59|3829.59|0
1647525880000|2022-03-17 14:04:40|3829.54|3829.54|3830.32|3830.32|3830.32|3830.32|3829.27|3829.27|0
1647525890000|2022-03-17 14:04:50|3830.47|3830.47|3830.88|3830.88|3830.88|3830.88|3830.47|3830.47|0
1647525900000|2022-03-17 14:05:00|3830.92|3830.92|3831.13|3831.13|3831.13|3831.13|3830.82|3830.82|0
1647525910000|2022-03-17 14:05:10|3831.25|3831.25|3831.45|3831.45|3831.45|3831.45|3831.13|3831.13|0
1647525920000|2022-03-17 14:05:20|3831.54|3831.54|3831.95|3831.95|3831.95|3831.95|3831.54|3831.54|0
1647525930000|2022-03-17 14:05:30|3832.05|3832.05|3832.05|3832.05|3832.05|3832.05|3832.05|3832.05|0
1647525940000|2022-03-17 14:05:40|3832.67|3832.67|3832.98|3832.98|3832.98|3832.98|3832.67|3832.67|0
1647525950000|2022-03-17 14:05:50|3832.82|3832.82|3833.29|3833.29|3833.29|3833.29|3832.82|3832.82|0
1647525960000|2022-03-17 14:06:00|3833.23|3833.23|3832.61|3832.61|3833.23|3833.23|3832.61|3832.61|0
1647525970000|2022-03-17 14:06:10|3832.7|3832.7|3832.39|3832.39|3832.7|3832.7|3832.39|3832.39|0
1647525980000|2022-03-17 14:06:20|3832.48|3832.48|3832.17|3832.17|3832.48|3832.48|3832.17|3832.17|0
1647525990000|2022-03-17 14:06:30|3832.18|3832.18|3832.49|3832.49|3832.49|3832.49|3832.18|3832.18|0
1647526000000|2022-03-17 14:06:40|3832.18|3832.18|3831.41|3831.41|3832.18|3832.18|3831.41|3831.41|0
1647526010000|2022-03-17 14:06:50|3831.35|3831.35|3830.67|3830.67|3831.35|3831.35|3830.67|3830.67|0
1647526020000|2022-03-17 14:07:00|3830.82|3830.82|3830.82|3830.82|3830.82|3830.82|3830.82|3830.82|0
1647526030000|2022-03-17 14:07:10|3831.13|3831.13|3831.04|3831.04|3831.13|3831.13|3831.04|3831.04|0
1647526040000|2022-03-17 14:07:20|3831.13|3831.13|3831.04|3831.04|3831.13|3831.13|3831.04|3831.04|0
1647526060000|2022-03-17 14:07:40|3830.73|3830.73|3831.04|3831.04|3831.04|3831.04|3830.73|3830.73|0
1647526070000|2022-03-17 14:07:50|3831.02|3831.02|3831.08|3831.08|3831.08|3831.08|3831.02|3831.02|0
1647526080000|2022-03-17 14:08:00|3830.76|3830.76|3830.65|3830.65|3830.76|3830.76|3830.65|3830.65|0
1647526090000|2022-03-17 14:08:10|3830.96|3830.96|3830.96|3830.96|3830.96|3830.96|3830.96|3830.96|0
1647526100000|2022-03-17 14:08:20|3830.02|3830.02|3830.02|3830.02|3830.02|3830.02|3830.02|3830.02|0
1647526110000|2022-03-17 14:08:30|3830.01|3830.01|3830.01|3830.01|3830.01|3830.01|3830.01|3830.01|0
1647526120000|2022-03-17 14:08:40|3829.96|3829.96|3829.96|3829.96|3829.96|3829.96|3829.96|3829.96|0
1647526130000|2022-03-17 14:08:50|3830.27|3830.27|3830.58|3830.58|3830.58|3830.58|3830.27|3830.27|0
1647526140000|2022-03-17 14:09:00|3830.67|3830.67|3829.96|3829.96|3830.76|3830.76|3829.96|3829.96|0
1647526150000|2022-03-17 14:09:10|3829.8|3829.8|3829.65|3829.65|3829.8|3829.8|3829.65|3829.65|0
1647526160000|2022-03-17 14:09:20|3829.96|3829.96|3830.27|3830.27|3830.27|3830.27|3829.96|3829.96|0
1647526170000|2022-03-17 14:09:30|3829.34|3829.34|3829.28|3829.28|3829.34|3829.34|3829.28|3829.28|0
1647526180000|2022-03-17 14:09:40|3829.34|3829.34|3828.71|3828.71|3829.34|3829.34|3828.71|3828.71|0
1647526190000|2022-03-17 14:09:50|3828.9|3828.9|3830.16|3830.16|3830.16|3830.16|3828.9|3828.9|0
1647526200000|2022-03-17 14:10:00|3830.78|3830.78|3830.96|3830.96|3830.96|3830.96|3830.74|3830.74|0
1647526210000|2022-03-17 14:10:10|3831.08|3831.08|3832.4|3832.4|3832.4|3832.4|3831.08|3831.08|0
1647526220000|2022-03-17 14:10:20|3832.28|3832.28|3832.13|3832.13|3832.28|3832.28|3832.06|3832.06|0
1647526240000|2022-03-17 14:10:40|3832.19|3832.19|3832.43|3832.43|3832.43|3832.43|3832.13|3832.13|0
1647526250000|2022-03-17 14:10:50|3832.31|3832.31|3831.93|3831.93|3832.46|3832.46|3831.84|3831.84|0
1647526260000|2022-03-17 14:11:00|3832.05|3832.05|3832.05|3832.05|3832.05|3832.05|3832.05|3832.05|0
1647526270000|2022-03-17 14:11:10|3831.77|3831.77|3831.46|3831.46|3831.77|3831.77|3831.46|3831.46|0
1647526280000|2022-03-17 14:11:20|3831.15|3831.15|3830.53|3830.53|3831.15|3831.15|3830.53|3830.53|0
1647526290000|2022-03-17 14:11:30|3830.17|3830.17|3830.07|3830.07|3830.17|3830.17|3830.02|3830.02|0
1647526300000|2022-03-17 14:11:40|3829.76|3829.76|3830.45|3830.45|3830.54|3830.54|3829.61|3829.61|0
1647526320000|2022-03-17 14:12:00|3830.51|3830.51|3830.57|3830.57|3830.57|3830.57|3830.51|3830.51|0
1647526330000|2022-03-17 14:12:10|3830.41|3830.41|3830.4|3830.4|3830.8|3830.8|3830.03|3830.03|0
1647526340000|2022-03-17 14:12:20|3830.49|3830.49|3829.68|3829.68|3830.49|3830.49|3829.68|3829.68|0
1647526350000|2022-03-17 14:12:30|3829.37|3829.37|3829.56|3829.56|3829.87|3829.87|3829.25|3829.25|0
1647526360000|2022-03-17 14:12:40|3829.87|3829.87|3829.87|3829.87|3829.87|3829.87|3829.87|3829.87|0
1647526390000|2022-03-17 14:13:10|3829.72|3829.72|3829.72|3829.72|3829.72|3829.72|3829.72|3829.72|0
1647526400000|2022-03-17 14:13:20|3830.03|3830.03|3830.48|3830.48|3830.48|3830.48|3830.03|3830.03|0
1647526410000|2022-03-17 14:13:30|3831.51|3831.51|3831.26|3831.26|3831.51|3831.51|3830.89|3830.89|0
1647526420000|2022-03-17 14:13:40|3830.94|3830.94|3830.94|3830.94|3830.94|3830.94|3830.94|3830.94|0
1647526430000|2022-03-17 14:13:50|3831.04|3831.04|3830.61|3830.61|3831.04|3831.04|3830.29|3830.29|0
1647526440000|2022-03-17 14:14:00|3831.07|3831.07|3833.15|3833.15|3833.15|3833.15|3831.07|3831.07|0
1647526450000|2022-03-17 14:14:10|3832.84|3832.84|3833.15|3833.15|3833.15|3833.15|3832.21|3832.21|0
1647526460000|2022-03-17 14:14:20|3832.84|3832.84|3832.68|3832.68|3833.15|3833.15|3832.68|3832.68|0
1647526470000|2022-03-17 14:14:30|3832.63|3832.63|3831.06|3831.06|3832.63|3832.63|3830.77|3830.77|0
1647526480000|2022-03-17 14:14:40|3830.44|3830.44|3829.54|3829.54|3830.44|3830.44|3828.81|3828.81|0
1647526490000|2022-03-17 14:14:50|3829.6|3829.6|3829.66|3829.66|3830.19|3830.19|3829.54|3829.54|0
1647526500000|2022-03-17 14:15:00|3830.28|3830.28|3832.02|3832.02|3832.02|3832.02|3830.28|3830.28|0
1647526510000|2022-03-17 14:15:10|3831.4|3831.4|3831.53|3831.53|3831.68|3831.68|3831.4|3831.4|0
1647526520000|2022-03-17 14:15:20|3831.68|3831.68|3831.53|3831.53|3831.68|3831.68|3831.53|3831.53|0
1647526530000|2022-03-17 14:15:30|3831.21|3831.21|3830.9|3830.9|3831.21|3831.21|3830.9|3830.9|0
1647526540000|2022-03-17 14:15:40|3830.72|3830.72|3830.06|3830.06|3830.72|3830.72|3830.06|3830.06|0
1647526550000|2022-03-17 14:15:50|3830.21|3830.21|3830.21|3830.21|3830.21|3830.21|3830.21|3830.21|0
1647526560000|2022-03-17 14:16:00|3829.59|3829.59|3829.56|3829.56|3829.59|3829.59|3829.56|3829.56|0
1647526570000|2022-03-17 14:16:10|3830.19|3830.19|3830.19|3830.19|3830.19|3830.19|3830.19|3830.19|0
1647526580000|2022-03-17 14:16:20|3830.09|3830.09|3829.78|3829.78|3830.09|3830.09|3829.78|3829.78|0
1647526590000|2022-03-17 14:16:30|3829.6|3829.6|3829.23|3829.23|3829.6|3829.6|3829.23|3829.23|0
1647526600000|2022-03-17 14:16:40|3829.86|3829.86|3829.68|3829.68|3829.86|3829.86|3829.68|3829.68|0
1647526610000|2022-03-17 14:16:50|3829.77|3829.77|3830.56|3830.56|3830.56|3830.56|3829.77|3829.77|0
1647526620000|2022-03-17 14:17:00|3830.25|3830.25|3830.19|3830.19|3830.5|3830.5|3830.19|3830.19|0
1647526640000|2022-03-17 14:17:20|3830.27|3830.27|3831.44|3831.44|3831.44|3831.44|3830.27|3830.27|0
1647526650000|2022-03-17 14:17:30|3831.49|3831.49|3831.6|3831.6|3831.6|3831.6|3831.49|3831.49|0
1647526660000|2022-03-17 14:17:40|3831.51|3831.51|3832.04|3832.04|3832.04|3832.04|3831.42|3831.42|0
1647526680000|2022-03-17 14:18:00|3832.12|3832.12|3833.12|3833.12|3833.12|3833.12|3832.12|3832.12|0
1647526690000|2022-03-17 14:18:10|3833.23|3833.23|3833.64|3833.64|3833.7|3833.7|3833.23|3833.23|0
1647526700000|2022-03-17 14:18:20|3834.26|3834.26|3834.26|3834.26|3834.26|3834.26|3834.26|3834.26|0
1647526710000|2022-03-17 14:18:30|3834.28|3834.28|3834.81|3834.81|3834.96|3834.96|3834.28|3834.28|0
1647526720000|2022-03-17 14:18:40|3834.83|3834.83|3834.98|3834.98|3835.7|3835.7|3834.83|3834.83|0
1647526730000|2022-03-17 14:18:50|3834.36|3834.36|3834.36|3834.36|3834.36|3834.36|3834.36|3834.36|0
1647526740000|2022-03-17 14:19:00|3833.9|3833.9|3833.8|3833.8|3833.9|3833.9|3833.8|3833.8|0
1647526750000|2022-03-17 14:19:10|3833.89|3833.89|3833.58|3833.58|3833.89|3833.89|3833.58|3833.58|0
1647526760000|2022-03-17 14:19:20|3833.27|3833.27|3832.37|3832.37|3833.27|3833.27|3831.81|3831.81|0
1647526770000|2022-03-17 14:19:30|3832.68|3832.68|3832.81|3832.81|3832.99|3832.99|3832.68|3832.68|0
1647526790000|2022-03-17 14:19:50|3832.71|3832.71|3832.4|3832.4|3832.71|3832.71|3832.4|3832.4|0
1647526800000|2022-03-17 14:20:00|3832.46|3832.46|3832.84|3832.84|3832.84|3832.84|3832.46|3832.46|0
1647526810000|2022-03-17 14:20:10|3832.99|3832.99|3834.33|3834.33|3834.33|3834.33|3832.99|3832.99|0
1647526820000|2022-03-17 14:20:20|3834.24|3834.24|3834.24|3834.24|3834.24|3834.24|3834.24|3834.24|0
1647526830000|2022-03-17 14:20:30|3834.33|3834.33|3834.11|3834.11|3834.42|3834.42|3834.11|3834.11|0
1647526840000|2022-03-17 14:20:40|3834.2|3834.2|3832.88|3832.88|3834.2|3834.2|3832.88|3832.88|0
1647526850000|2022-03-17 14:20:50|3832.26|3832.26|3832.26|3832.26|3832.26|3832.26|3832.26|3832.26|0
1647526860000|2022-03-17 14:21:00|3832.1|3832.1|3833.06|3833.06|3833.06|3833.06|3832.1|3832.1|0
1647526870000|2022-03-17 14:21:10|3833.21|3833.21|3833.36|3833.36|3833.36|3833.36|3833.21|3833.21|0
1647526880000|2022-03-17 14:21:20|3833.99|3833.99|3835.23|3835.23|3835.23|3835.23|3833.99|3833.99|0
1647526890000|2022-03-17 14:21:30|3835.38|3835.38|3835.07|3835.07|3835.38|3835.38|3835.07|3835.07|0
1647526900000|2022-03-17 14:21:40|3834.76|3834.76|3834.52|3834.52|3834.76|3834.76|3834.4|3834.4|0
1647526910000|2022-03-17 14:21:50|3834.67|3834.67|3836.29|3836.29|3836.29|3836.29|3834.58|3834.58|0
1647526920000|2022-03-17 14:22:00|3835.98|3835.98|3835.22|3835.22|3836.04|3836.04|3835.22|3835.22|0
1647526930000|2022-03-17 14:22:10|3834.91|3834.91|3834.59|3834.59|3835.22|3835.22|3834.59|3834.59|0
1647526960000|2022-03-17 14:22:40|3834.28|3834.28|3834.28|3834.28|3834.28|3834.28|3834.28|3834.28|0
1647526980000|2022-03-17 14:23:00|3834.19|3834.19|3833.95|3833.95|3834.19|3834.19|3833.95|3833.95|0
1647527000000|2022-03-17 14:23:20|3834.05|3834.05|3834.05|3834.05|3834.05|3834.05|3834.05|3834.05|0
1647527010000|2022-03-17 14:23:30|3833.96|3833.96|3833.34|3833.34|3833.96|3833.96|3833.34|3833.34|0
1647527020000|2022-03-17 14:23:40|3833.65|3833.65|3833.69|3833.69|3833.69|3833.69|3833.65|3833.65|0
1647527030000|2022-03-17 14:23:50|3833.58|3833.58|3833.58|3833.58|3833.58|3833.58|3833.58|3833.58|0
1647527040000|2022-03-17 14:24:00|3833.67|3833.67|3833.36|3833.36|3833.67|3833.67|3833.36|3833.36|0
1647527050000|2022-03-17 14:24:10|3833.67|3833.67|3833.67|3833.67|3833.67|3833.67|3833.67|3833.67|0
1647527080000|2022-03-17 14:24:40|3833.48|3833.48|3833.48|3833.48|3833.48|3833.48|3833.48|3833.48|0
1647527110000|2022-03-17 14:25:10|3832.86|3832.86|3834.51|3834.51|3834.56|3834.56|3832.86|3832.86|0
1647527120000|2022-03-17 14:25:20|3835.13|3835.13|3834.82|3834.82|3835.13|3835.13|3834.66|3834.66|0
1647527130000|2022-03-17 14:25:30|3834.97|3834.97|3834.35|3834.35|3834.97|3834.97|3834.35|3834.35|0
1647527150000|2022-03-17 14:25:50|3834.33|3834.33|3834.89|3834.89|3834.89|3834.89|3834.33|3834.33|0
1647527160000|2022-03-17 14:26:00|3834.26|3834.26|3834.26|3834.26|3834.26|3834.26|3834.26|3834.26|0
1647527170000|2022-03-17 14:26:10|3834.57|3834.57|3834.57|3834.57|3834.57|3834.57|3834.57|3834.57|0
1647527180000|2022-03-17 14:26:20|3834.26|3834.26|3834.38|3834.38|3834.38|3834.38|3834.26|3834.26|0
1647527190000|2022-03-17 14:26:30|3834.69|3834.69|3833.74|3833.74|3834.69|3834.69|3833.74|3833.74|0
1647527200000|2022-03-17 14:26:40|3833.43|3833.43|3833.34|3833.34|3833.43|3833.43|3833.34|3833.34|0
1647527210000|2022-03-17 14:26:50|3833.49|3833.49|3833.89|3833.89|3833.89|3833.89|3833.49|3833.49|0
1647527220000|2022-03-17 14:27:00|3834.51|3834.51|3834.73|3834.73|3834.76|3834.76|3834.51|3834.51|0
1647527230000|2022-03-17 14:27:10|3835.04|3835.04|3835.06|3835.06|3835.06|3835.06|3835.04|3835.04|0
1647527240000|2022-03-17 14:27:20|3834.91|3834.91|3834.1|3834.1|3834.91|3834.91|3834.1|3834.1|0
1647527250000|2022-03-17 14:27:30|3834.22|3834.22|3834.22|3834.22|3834.22|3834.22|3834.22|3834.22|0
1647527270000|2022-03-17 14:27:50|3833.91|3833.91|3834|3834|3834.1|3834.1|3833.91|3833.91|0
1647527280000|2022-03-17 14:28:00|3833.69|3833.69|3833.38|3833.38|3833.69|3833.69|3833.38|3833.38|0
1647527290000|2022-03-17 14:28:10|3833.23|3833.23|3833.23|3833.23|3833.54|3833.54|3832.92|3832.92|0
1647527310000|2022-03-17 14:28:30|3832.61|3832.61|3831.99|3831.99|3832.61|3832.61|3831.99|3831.99|0
1647527320000|2022-03-17 14:28:40|3832.14|3832.14|3831.83|3831.83|3832.14|3832.14|3831.83|3831.83|0
1647527330000|2022-03-17 14:28:50|3832.45|3832.45|3832.51|3832.51|3832.51|3832.51|3832.39|3832.39|0
1647527340000|2022-03-17 14:29:00|3832.2|3832.2|3831.42|3831.42|3832.2|3832.2|3831.11|3831.11|0
1647527350000|2022-03-17 14:29:10|3832.35|3832.35|3832.42|3832.42|3832.51|3832.51|3832.35|3832.35|0
1647527360000|2022-03-17 14:29:20|3832.11|3832.11|3832.11|3832.11|3832.11|3832.11|3832.11|3832.11|0
1647527370000|2022-03-17 14:29:30|3831.79|3831.79|3831.79|3831.79|3831.79|3831.79|3831.79|3831.79|0
1647527380000|2022-03-17 14:29:40|3831.68|3831.68|3831.56|3831.56|3831.68|3831.68|3831.56|3831.56|0
1647527390000|2022-03-17 14:29:50|3831.25|3831.25|3831.87|3831.87|3831.87|3831.87|3830.94|3830.94|0
1647527400000|2022-03-17 14:30:00|3832.18|3832.18|3831.4|3831.4|3832.33|3832.33|3831.4|3831.4|0
1647527410000|2022-03-17 14:30:10|3831.31|3831.31|3831.93|3831.93|3831.93|3831.93|3831.31|3831.31|0
1647527420000|2022-03-17 14:30:20|3832.24|3832.24|3832.24|3832.24|3832.24|3832.24|3832.24|3832.24|0
1647527430000|2022-03-17 14:30:30|3831.93|3831.93|3831.93|3831.93|3831.93|3831.93|3831.93|3831.93|0
1647527440000|2022-03-17 14:30:40|3832.05|3832.05|3831.74|3831.74|3832.05|3832.05|3831.74|3831.74|0
1647527450000|2022-03-17 14:30:50|3830.81|3830.81|3830.65|3830.65|3830.81|3830.81|3830.65|3830.65|0
1647527460000|2022-03-17 14:31:00|3830.19|3830.19|3830.1|3830.1|3830.19|3830.19|3829.47|3829.47|0
1647527470000|2022-03-17 14:31:10|3829.97|3829.97|3829.57|3829.57|3829.97|3829.97|3829.57|3829.57|0
1647527480000|2022-03-17 14:31:20|3829.52|3829.52|3828.59|3828.59|3829.52|3829.52|3828.59|3828.59|0
1647527490000|2022-03-17 14:31:30|3828.56|3828.56|3828.11|3828.11|3828.56|3828.56|3827.95|3827.95|0
1647527500000|2022-03-17 14:31:40|3828.06|3828.06|3827.87|3827.87|3828.06|3828.06|3827.75|3827.75|0
1647527510000|2022-03-17 14:31:50|3828.49|3828.49|3828.8|3828.8|3828.8|3828.8|3828.49|3828.49|0
1647527520000|2022-03-17 14:32:00|3827.87|3827.87|3827.87|3827.87|3827.87|3827.87|3827.87|3827.87|0
1647527530000|2022-03-17 14:32:10|3827.93|3827.93|3827.46|3827.46|3828.05|3828.05|3827.46|3827.46|0
1647527540000|2022-03-17 14:32:20|3827.15|3827.15|3827.15|3827.15|3827.15|3827.15|3827.15|3827.15|0
1647527550000|2022-03-17 14:32:30|3827.03|3827.03|3827.65|3827.65|3827.96|3827.96|3827.03|3827.03|0
1647527570000|2022-03-17 14:32:50|3827.34|3827.34|3827.03|3827.03|3827.34|3827.34|3827.03|3827.03|0
1647527580000|2022-03-17 14:33:00|3827.34|3827.34|3827.37|3827.37|3827.37|3827.37|3827.34|3827.34|0
1647527590000|2022-03-17 14:33:10|3827.38|3827.38|3827.7|3827.7|3827.85|3827.85|3827.38|3827.38|0
1647527600000|2022-03-17 14:33:20|3828.01|3828.01|3828.7|3828.7|3828.7|3828.7|3828.01|3828.01|0
1647527610000|2022-03-17 14:33:30|3828.6|3828.6|3829.07|3829.07|3829.22|3829.22|3828.6|3828.6|0
1647527620000|2022-03-17 14:33:40|3828.76|3828.76|3828.45|3828.45|3828.76|3828.76|3828.45|3828.45|0
1647527630000|2022-03-17 14:33:50|3828.36|3828.36|3828.05|3828.05|3828.36|3828.36|3828.05|3828.05|0
1647527640000|2022-03-17 14:34:00|3828.36|3828.36|3828.4|3828.4|3828.4|3828.4|3828.36|3828.36|0
1647527650000|2022-03-17 14:34:10|3828.71|3828.71|3828.4|3828.4|3829.02|3829.02|3828.4|3828.4|0
1647527660000|2022-03-17 14:34:20|3828.09|3828.09|3828.02|3828.02|3828.32|3828.32|3828.02|3828.02|0
1647527670000|2022-03-17 14:34:30|3828.17|3828.17|3828.17|3828.17|3828.17|3828.17|3828.17|3828.17|0
1647527680000|2022-03-17 14:34:40|3828.13|3828.13|3828.25|3828.25|3828.25|3828.25|3828.13|3828.13|0
1647527690000|2022-03-17 14:34:50|3827.63|3827.63|3827.49|3827.49|3827.69|3827.69|3827.38|3827.38|0
1647527700000|2022-03-17 14:35:00|3827.34|3827.34|3826.76|3826.76|3827.34|3827.34|3826.76|3826.76|0
1647527710000|2022-03-17 14:35:10|3826.82|3826.82|3826.66|3826.66|3827.28|3827.28|3826.2|3826.2|0
1647527720000|2022-03-17 14:35:20|3826.35|3826.35|3826.38|3826.38|3826.48|3826.48|3826.17|3826.17|0
1647527730000|2022-03-17 14:35:30|3826.29|3826.29|3826.29|3826.29|3826.29|3826.29|3826.29|3826.29|0
1647527740000|2022-03-17 14:35:40|3825.98|3825.98|3826.48|3826.48|3826.51|3826.51|3825.89|3825.89|0
1647527750000|2022-03-17 14:35:50|3826.63|3826.63|3827.29|3827.29|3827.29|3827.29|3826.63|3826.63|0
1647527760000|2022-03-17 14:36:00|3826.98|3826.98|3827.29|3827.29|3827.29|3827.29|3826.67|3826.67|0
1647527770000|2022-03-17 14:36:10|3826.98|3826.98|3826.98|3826.98|3826.98|3826.98|3826.98|3826.98|0
1647527780000|2022-03-17 14:36:20|3826.67|3826.67|3826.67|3826.67|3826.67|3826.67|3826.67|3826.67|0
1647527800000|2022-03-17 14:36:40|3826.05|3826.05|3826.2|3826.2|3826.2|3826.2|3826.05|3826.05|0
1647527810000|2022-03-17 14:36:50|3826.3|3826.3|3826.13|3826.13|3826.3|3826.3|3825.89|3825.89|0
1647527820000|2022-03-17 14:37:00|3826.04|3826.04|3825.08|3825.08|3826.04|3826.04|3825.08|3825.08|0
1647527830000|2022-03-17 14:37:10|3824.77|3824.77|3824.53|3824.53|3824.77|3824.77|3824.41|3824.41|0
1647527840000|2022-03-17 14:37:20|3824.68|3824.68|3825.27|3825.27|3825.46|3825.46|3824.68|3824.68|0
1647527850000|2022-03-17 14:37:30|3825.12|3825.12|3825.12|3825.12|3825.12|3825.12|3825.12|3825.12|0
1647527860000|2022-03-17 14:37:40|3824.97|3824.97|3824.97|3824.97|3824.97|3824.97|3824.97|3824.97|0
1647527870000|2022-03-17 14:37:50|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|0
1647527880000|2022-03-17 14:38:00|3824.75|3824.75|3824.38|3824.38|3824.75|3824.75|3824.38|3824.38|0
1647527890000|2022-03-17 14:38:10|3824.26|3824.26|3823.39|3823.39|3824.26|3824.26|3823.39|3823.39|0
1647527900000|2022-03-17 14:38:20|3823.55|3823.55|3824.3|3824.3|3824.48|3824.48|3823.55|3823.55|0
1647527910000|2022-03-17 14:38:30|3824.38|3824.38|3825.04|3825.04|3825.04|3825.04|3824.38|3824.38|0
1647527920000|2022-03-17 14:38:40|3824.72|3824.72|3824.23|3824.23|3824.72|3824.72|3824.23|3824.23|0
1647527930000|2022-03-17 14:38:50|3824.85|3824.85|3824.85|3824.85|3824.85|3824.85|3824.54|3824.54|0
1647527940000|2022-03-17 14:39:00|3825.04|3825.04|3825.22|3825.22|3825.22|3825.22|3825.03|3825.03|0
1647527950000|2022-03-17 14:39:10|3825.37|3825.37|3825.06|3825.06|3825.37|3825.37|3825.06|3825.06|0
1647527960000|2022-03-17 14:39:20|3825.68|3825.68|3825.68|3825.68|3825.68|3825.68|3825.68|3825.68|0
1647527970000|2022-03-17 14:39:30|3826|3826|3825.22|3825.22|3826|3826|3825.22|3825.22|0
1647527980000|2022-03-17 14:39:40|3825.16|3825.16|3825.58|3825.58|3825.58|3825.58|3825.16|3825.16|0
1647527990000|2022-03-17 14:39:50|3824.96|3824.96|3825.27|3825.27|3825.27|3825.27|3824.96|3824.96|0
1647528000000|2022-03-17 14:40:00|3825.42|3825.42|3825.25|3825.25|3825.42|3825.42|3825.25|3825.25|0
1647528010000|2022-03-17 14:40:10|3824.62|3824.62|3824.16|3824.16|3824.62|3824.62|3823.85|3823.85|0
1647528020000|2022-03-17 14:40:20|3823.85|3823.85|3823.79|3823.79|3823.85|3823.85|3823.79|3823.79|0
1647528030000|2022-03-17 14:40:30|3823.77|3823.77|3823.77|3823.77|3823.77|3823.77|3823.77|3823.77|0
1647528040000|2022-03-17 14:40:40|3823.53|3823.53|3823.59|3823.59|3823.59|3823.59|3823.53|3823.53|0
1647528050000|2022-03-17 14:40:50|3822.97|3822.97|3822.97|3822.97|3822.97|3822.97|3822.97|3822.97|0
1647528060000|2022-03-17 14:41:00|3822.66|3822.66|3822.66|3822.66|3822.66|3822.66|3822.66|3822.66|0
1647528070000|2022-03-17 14:41:10|3822.03|3822.03|3822.24|3822.24|3822.24|3822.24|3821.93|3821.93|0
1647528080000|2022-03-17 14:41:20|3821.93|3821.93|3821.84|3821.84|3821.93|3821.93|3821.84|3821.84|0
1647528090000|2022-03-17 14:41:30|3821.68|3821.68|3821.8|3821.8|3821.8|3821.8|3821.68|3821.68|0
1647528100000|2022-03-17 14:41:40|3821.86|3821.86|3820.62|3820.62|3821.86|3821.86|3820.62|3820.62|0
1647528110000|2022-03-17 14:41:50|3821.55|3821.55|3821.64|3821.64|3821.64|3821.64|3821.55|3821.55|0
1647528120000|2022-03-17 14:42:00|3822.57|3822.57|3821.95|3821.95|3822.57|3822.57|3821.95|3821.95|0
1647528130000|2022-03-17 14:42:10|3821.8|3821.8|3821.48|3821.48|3822.11|3822.11|3821.48|3821.48|0
1647528140000|2022-03-17 14:42:20|3821.42|3821.42|3821.85|3821.85|3821.85|3821.85|3821.02|3821.02|0
1647528150000|2022-03-17 14:42:30|3821.91|3821.91|3823.26|3823.26|3823.26|3823.26|3821.85|3821.85|0
1647528160000|2022-03-17 14:42:40|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|0
1647528170000|2022-03-17 14:42:50|3821.94|3821.94|3821.13|3821.13|3822.25|3822.25|3821.13|3821.13|0
1647528180000|2022-03-17 14:43:00|3821.07|3821.07|3820.76|3820.76|3821.07|3821.07|3820.76|3820.76|0
1647528190000|2022-03-17 14:43:10|3821.07|3821.07|3821.43|3821.43|3821.43|3821.43|3821.07|3821.07|0
1647528200000|2022-03-17 14:43:20|3821.33|3821.33|3821.33|3821.33|3821.33|3821.33|3821.33|3821.33|0
1647528210000|2022-03-17 14:43:30|3821.31|3821.31|3822.08|3822.08|3822.08|3822.08|3821.31|3821.31|0
1647528220000|2022-03-17 14:43:40|3822.03|3822.03|3821.5|3821.5|3822.03|3822.03|3821.34|3821.34|0
1647528230000|2022-03-17 14:43:50|3821.59|3821.59|3822.72|3822.72|3822.87|3822.87|3821.59|3821.59|0
1647528240000|2022-03-17 14:44:00|3822.12|3822.12|3821.53|3821.53|3822.12|3822.12|3821.53|3821.53|0
1647528250000|2022-03-17 14:44:10|3821.38|3821.38|3821.38|3821.38|3821.38|3821.38|3821.38|3821.38|0
1647528260000|2022-03-17 14:44:20|3821.53|3821.53|3821.53|3821.53|3821.53|3821.53|3821.53|3821.53|0
1647528270000|2022-03-17 14:44:30|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|0
1647528290000|2022-03-17 14:44:50|3821.8|3821.8|3821.8|3821.8|3821.8|3821.8|3821.8|3821.8|0
1647528300000|2022-03-17 14:45:00|3822.11|3822.11|3822.42|3822.42|3822.42|3822.42|3821.8|3821.8|0
1647528310000|2022-03-17 14:45:10|3822.11|3822.11|3822.11|3822.11|3822.11|3822.11|3822.11|3822.11|0
1647528320000|2022-03-17 14:45:20|3821.93|3821.93|3822.1|3822.1|3822.1|3822.1|3821.93|3821.93|0
1647528330000|2022-03-17 14:45:30|3821.93|3821.93|3822.02|3822.02|3822.02|3822.02|3821.87|3821.87|0
1647528340000|2022-03-17 14:45:40|3822.14|3822.14|3823.13|3823.13|3823.13|3823.13|3822.14|3822.14|0
1647528350000|2022-03-17 14:45:50|3823.19|3823.19|3823.13|3823.13|3823.19|3823.19|3823.13|3823.13|0
1647528370000|2022-03-17 14:46:10|3823.23|3823.23|3823.15|3823.15|3823.23|3823.23|3823.15|3823.15|0
1647528380000|2022-03-17 14:46:20|3822.84|3822.84|3822.75|3822.75|3822.84|3822.84|3822.75|3822.75|0
1647528390000|2022-03-17 14:46:30|3822.73|3822.73|3822.57|3822.57|3822.73|3822.73|3822.57|3822.57|0
1647528400000|2022-03-17 14:46:40|3822.25|3822.25|3821.63|3821.63|3822.25|3822.25|3821.63|3821.63|0
1647528410000|2022-03-17 14:46:50|3822.25|3822.25|3822.25|3822.25|3822.25|3822.25|3821.94|3821.94|0
1647528420000|2022-03-17 14:47:00|3821.79|3821.79|3821.48|3821.48|3821.79|3821.79|3821.48|3821.48|0
1647528430000|2022-03-17 14:47:10|3821.79|3821.79|3821.04|3821.04|3821.79|3821.79|3821.04|3821.04|0
1647528440000|2022-03-17 14:47:20|3821|3821|3819.95|3819.95|3821|3821|3819.83|3819.83|0
1647528450000|2022-03-17 14:47:30|3819.83|3819.83|3819.31|3819.31|3819.83|3819.83|3819.31|3819.31|0
1647528460000|2022-03-17 14:47:40|3819.35|3819.35|3819.04|3819.04|3819.35|3819.35|3819.04|3819.04|0
1647528470000|2022-03-17 14:47:50|3818.73|3818.73|3818.79|3818.79|3818.84|3818.84|3818.57|3818.57|0
1647528480000|2022-03-17 14:48:00|3818.94|3818.94|3818.85|3818.85|3818.94|3818.94|3818.85|3818.85|0
1647528490000|2022-03-17 14:48:10|3818.54|3818.54|3817.78|3817.78|3818.54|3818.54|3817.38|3817.38|0
1647528500000|2022-03-17 14:48:20|3817.47|3817.47|3818.27|3818.27|3818.27|3818.27|3817.34|3817.34|0
1647528510000|2022-03-17 14:48:30|3817.65|3817.65|3818.43|3818.43|3818.43|3818.43|3817.65|3817.65|0
1647528520000|2022-03-17 14:48:40|3818.58|3818.58|3819.09|3819.09|3819.09|3819.09|3818.58|3818.58|0
1647528530000|2022-03-17 14:48:50|3819.24|3819.24|3819.55|3819.55|3820.17|3820.17|3819.24|3819.24|0
1647528540000|2022-03-17 14:49:00|3820.17|3820.17|3818.28|3818.28|3820.17|3820.17|3818.28|3818.28|0
1647528550000|2022-03-17 14:49:10|3818.9|3818.9|3818.9|3818.9|3818.9|3818.9|3818.9|3818.9|0
1647528560000|2022-03-17 14:49:20|3818.84|3818.84|3818.49|3818.49|3818.89|3818.89|3818.49|3818.49|0
1647528570000|2022-03-17 14:49:30|3818.39|3818.39|3818.3|3818.3|3818.39|3818.39|3818.08|3818.08|0
1647528580000|2022-03-17 14:49:40|3818.61|3818.61|3818.71|3818.71|3818.8|3818.8|3818.3|3818.3|0
1647528590000|2022-03-17 14:49:50|3818.86|3818.86|3819.17|3819.17|3819.33|3819.33|3818.86|3818.86|0
1647528600000|2022-03-17 14:50:00|3819.79|3819.79|3819.98|3819.98|3819.98|3819.98|3819.75|3819.75|0
1647528610000|2022-03-17 14:50:10|3820.29|3820.29|3819.98|3819.98|3820.29|3820.29|3819.98|3819.98|0
1647528620000|2022-03-17 14:50:20|3819.73|3819.73|3819.88|3819.88|3819.88|3819.88|3819.69|3819.69|0
1647528630000|2022-03-17 14:50:30|3819.94|3819.94|3819.94|3819.94|3820|3820|3819.94|3819.94|0
1647528640000|2022-03-17 14:50:40|3819.78|3819.78|3819.46|3819.46|3819.78|3819.78|3819.16|3819.16|0
1647528650000|2022-03-17 14:50:50|3819.15|3819.15|3819.33|3819.33|3819.33|3819.33|3819.15|3819.15|0
1647528660000|2022-03-17 14:51:00|3819.26|3819.26|3818.77|3818.77|3819.26|3819.26|3818.77|3818.77|0
1647528670000|2022-03-17 14:51:10|3818.83|3818.83|3818.47|3818.47|3818.83|3818.83|3818.37|3818.37|0
1647528680000|2022-03-17 14:51:20|3817.85|3817.85|3818.58|3818.58|3818.58|3818.58|3817.85|3817.85|0
1647528700000|2022-03-17 14:51:40|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|0
1647528710000|2022-03-17 14:51:50|3817.8|3817.8|3819.38|3819.38|3819.38|3819.38|3817.8|3817.8|0
1647528720000|2022-03-17 14:52:00|3819.36|3819.36|3819.36|3819.36|3819.36|3819.36|3819.36|3819.36|0
1647528730000|2022-03-17 14:52:10|3819.67|3819.67|3819.56|3819.56|3819.67|3819.67|3819.04|3819.04|0
1647528740000|2022-03-17 14:52:20|3819.97|3819.97|3819.5|3819.5|3819.97|3819.97|3819.5|3819.5|0
1647528760000|2022-03-17 14:52:40|3819.66|3819.66|3819.7|3819.7|3819.7|3819.7|3819.66|3819.66|0
1647528770000|2022-03-17 14:52:50|3819.39|3819.39|3819.21|3819.21|3819.39|3819.39|3819.21|3819.21|0
1647528780000|2022-03-17 14:53:00|3819.03|3819.03|3818.44|3818.44|3819.03|3819.03|3818.38|3818.38|0
1647528790000|2022-03-17 14:53:10|3818.54|3818.54|3818.32|3818.32|3818.63|3818.63|3818.32|3818.32|0
1647528800000|2022-03-17 14:53:20|3818.38|3818.38|3818.38|3818.38|3818.38|3818.38|3818.07|3818.07|0
1647528810000|2022-03-17 14:53:30|3817.89|3817.89|3816.49|3816.49|3817.89|3817.89|3816.49|3816.49|0
1647528820000|2022-03-17 14:53:40|3817.12|3817.12|3817.27|3817.27|3817.27|3817.27|3817.12|3817.12|0
1647528830000|2022-03-17 14:53:50|3817.18|3817.18|3817.18|3817.18|3817.36|3817.36|3817.18|3817.18|0
1647528840000|2022-03-17 14:54:00|3816.87|3816.87|3816.87|3816.87|3816.87|3816.87|3816.87|3816.87|0
1647528850000|2022-03-17 14:54:10|3817.18|3817.18|3817.18|3817.18|3817.18|3817.18|3817.18|3817.18|0
1647528860000|2022-03-17 14:54:20|3817.14|3817.14|3816.57|3816.57|3817.14|3817.14|3816.57|3816.57|0
1647528870000|2022-03-17 14:54:30|3816.67|3816.67|3816.9|3816.9|3816.9|3816.9|3816.67|3816.67|0
1647528880000|2022-03-17 14:54:40|3817.52|3817.52|3817.52|3817.52|3817.52|3817.52|3817.52|3817.52|0
1647528890000|2022-03-17 14:54:50|3817.58|3817.58|3817|3817|3817.58|3817.58|3817|3817|0
1647528900000|2022-03-17 14:55:00|3816.91|3816.91|3817.9|3817.9|3817.9|3817.9|3816.91|3816.91|0
1647528910000|2022-03-17 14:55:10|3818.21|3818.21|3818.79|3818.79|3818.79|3818.79|3818.21|3818.21|0
1647528920000|2022-03-17 14:55:20|3818.92|3818.92|3818.55|3818.55|3818.92|3818.92|3818.55|3818.55|0
1647528930000|2022-03-17 14:55:30|3818.24|3818.24|3817.99|3817.99|3818.3|3818.3|3817.99|3817.99|0
1647528940000|2022-03-17 14:55:40|3818.3|3818.3|3818.3|3818.3|3818.3|3818.3|3818.3|3818.3|0
1647528950000|2022-03-17 14:55:50|3818.11|3818.11|3818.11|3818.11|3818.11|3818.11|3818.11|3818.11|0
1647528960000|2022-03-17 14:56:00|3817.49|3817.49|3818.92|3818.92|3818.92|3818.92|3817.49|3817.49|0
1647528970000|2022-03-17 14:56:10|3818.61|3818.61|3819.07|3819.07|3819.07|3819.07|3818.61|3818.61|0
1647528980000|2022-03-17 14:56:20|3818.45|3818.45|3818.49|3818.49|3818.49|3818.49|3818.45|3818.45|0
1647528990000|2022-03-17 14:56:30|3818.52|3818.52|3818.52|3818.52|3818.52|3818.52|3818.52|3818.52|0
1647529010000|2022-03-17 14:56:50|3818.42|3818.42|3819.23|3819.23|3819.23|3819.23|3818.27|3818.27|0
1647529020000|2022-03-17 14:57:00|3819.17|3819.17|3820.17|3820.17|3820.17|3820.17|3818.75|3818.75|0
1647529030000|2022-03-17 14:57:10|3820.48|3820.48|3820.5|3820.5|3820.5|3820.5|3820.48|3820.48|0
1647529040000|2022-03-17 14:57:20|3820.53|3820.53|3820.45|3820.45|3820.63|3820.63|3820.45|3820.45|0
1647529050000|2022-03-17 14:57:30|3820.14|3820.14|3820.14|3820.14|3820.14|3820.14|3820.14|3820.14|0
1647529060000|2022-03-17 14:57:40|3820.45|3820.45|3820.14|3820.14|3820.45|3820.45|3820.14|3820.14|0
1647529080000|2022-03-17 14:58:00|3819.83|3819.83|3819.52|3819.52|3819.83|3819.83|3819.52|3819.52|0
1647529090000|2022-03-17 14:58:10|3819.58|3819.58|3819.46|3819.46|3819.58|3819.58|3819.09|3819.09|0
1647529100000|2022-03-17 14:58:20|3819.36|3819.36|3818.74|3818.74|3819.36|3819.36|3818.74|3818.74|0
1647529120000|2022-03-17 14:58:40|3818.82|3818.82|3820.07|3820.07|3820.07|3820.07|3818.82|3818.82|0
1647529130000|2022-03-17 14:58:50|3820.02|3820.02|3820.48|3820.48|3821.29|3821.29|3820.02|3820.02|0
1647529140000|2022-03-17 14:59:00|3820.31|3820.31|3819.13|3819.13|3820.31|3820.31|3819.13|3819.13|0
1647529150000|2022-03-17 14:59:10|3820.06|3820.06|3819.91|3819.91|3820.06|3820.06|3819.28|3819.28|0
1647529160000|2022-03-17 14:59:20|3818.97|3818.97|3818.97|3818.97|3818.97|3818.97|3818.97|3818.97|0
1647529180000|2022-03-17 14:59:40|3818.93|3818.93|3818.93|3818.93|3818.93|3818.93|3818.93|3818.93|0
1647529190000|2022-03-17 14:59:50|3819.12|3819.12|3819.16|3819.16|3819.16|3819.16|3818.85|3818.85|0
1647529200000|2022-03-17 15:00:00|3818.85|3818.85|3818.85|3818.85|3818.85|3818.85|3818.54|3818.54|0
1647529210000|2022-03-17 15:00:10|3819.47|3819.47|3819.88|3819.88|3819.88|3819.88|3819.41|3819.41|0
1647529220000|2022-03-17 15:00:20|3819.94|3819.94|3821.58|3821.58|3821.82|3821.82|3819.9|3819.9|0
1647529230000|2022-03-17 15:00:30|3821.63|3821.63|3820.63|3820.63|3821.63|3821.63|3820.39|3820.39|0
1647529240000|2022-03-17 15:00:40|3820.32|3820.32|3820.32|3820.32|3820.63|3820.63|3820.32|3820.32|0
1647529260000|2022-03-17 15:01:00|3820.36|3820.36|3819.91|3819.91|3820.54|3820.54|3819.91|3819.91|0
1647529270000|2022-03-17 15:01:10|3820|3820|3819.69|3819.69|3820.31|3820.31|3819.69|3819.69|0
1647529280000|2022-03-17 15:01:20|3820|3820|3819.85|3819.85|3820|3820|3819.85|3819.85|0
1647529290000|2022-03-17 15:01:30|3819.69|3819.69|3819.69|3819.69|3819.69|3819.69|3819.69|3819.69|0
1647529300000|2022-03-17 15:01:40|3819.77|3819.77|3820.55|3820.55|3820.55|3820.55|3819.77|3819.77|0
1647529310000|2022-03-17 15:01:50|3820.6|3820.6|3821.26|3821.26|3821.26|3821.26|3820.6|3820.6|0
1647529320000|2022-03-17 15:02:00|3821.45|3821.45|3822.63|3822.63|3822.63|3822.63|3821.45|3821.45|0
1647529330000|2022-03-17 15:02:10|3822.53|3822.53|3822.63|3822.63|3822.63|3822.63|3822.53|3822.53|0
1647529340000|2022-03-17 15:02:20|3822.47|3822.47|3823.71|3823.71|3823.71|3823.71|3822.47|3822.47|0
1647529350000|2022-03-17 15:02:30|3824.02|3824.02|3824.49|3824.49|3824.49|3824.49|3824.02|3824.02|0
1647529360000|2022-03-17 15:02:40|3824.46|3824.46|3825.13|3825.13|3825.44|3825.44|3824.46|3824.46|0
1647529370000|2022-03-17 15:02:50|3825.01|3825.01|3824.39|3824.39|3825.01|3825.01|3824.39|3824.39|0
1647529380000|2022-03-17 15:03:00|3824.33|3824.33|3824.22|3824.22|3824.33|3824.33|3824.18|3824.18|0
1647529390000|2022-03-17 15:03:10|3824.07|3824.07|3823.88|3823.88|3824.07|3824.07|3823.88|3823.88|0
1647529400000|2022-03-17 15:03:20|3823.97|3823.97|3823.85|3823.85|3823.97|3823.97|3823.54|3823.54|0
1647529410000|2022-03-17 15:03:30|3823.9|3823.9|3823.9|3823.9|3823.9|3823.9|3823.9|3823.9|0
1647529420000|2022-03-17 15:03:40|3824.17|3824.17|3824.28|3824.28|3824.5|3824.5|3824.17|3824.17|0
1647529430000|2022-03-17 15:03:50|3824.38|3824.38|3824.51|3824.51|3824.51|3824.51|3824.35|3824.35|0
1647529440000|2022-03-17 15:04:00|3824.82|3824.82|3824.51|3824.51|3824.82|3824.82|3824.51|3824.51|0
1647529450000|2022-03-17 15:04:10|3823.89|3823.89|3823.73|3823.73|3823.89|3823.89|3823.73|3823.73|0
1647529460000|2022-03-17 15:04:20|3824.66|3824.66|3825.38|3825.38|3825.48|3825.48|3824.36|3824.36|0
1647529470000|2022-03-17 15:04:30|3825.44|3825.44|3827.09|3827.09|3827.09|3827.09|3825.44|3825.44|0
1647529480000|2022-03-17 15:04:40|3827.4|3827.4|3827.71|3827.71|3827.71|3827.71|3827.4|3827.4|0
1647529490000|2022-03-17 15:04:50|3827.09|3827.09|3827.09|3827.09|3827.09|3827.09|3827.09|3827.09|0
1647529500000|2022-03-17 15:05:00|3826.99|3826.99|3826.23|3826.23|3826.99|3826.99|3826.23|3826.23|0
1647529510000|2022-03-17 15:05:10|3825.92|3825.92|3824.99|3824.99|3825.92|3825.92|3824.99|3824.99|0
1647529520000|2022-03-17 15:05:20|3824.68|3824.68|3824.74|3824.74|3824.74|3824.74|3824.68|3824.68|0
1647529530000|2022-03-17 15:05:30|3825.05|3825.05|3826.07|3826.07|3826.07|3826.07|3825.05|3825.05|0
1647529550000|2022-03-17 15:05:50|3825.76|3825.76|3825.35|3825.35|3825.82|3825.82|3825.35|3825.35|0
1647529560000|2022-03-17 15:06:00|3825.25|3825.25|3825.62|3825.62|3825.62|3825.62|3825.1|3825.1|0
1647529570000|2022-03-17 15:06:10|3825.67|3825.67|3825.67|3825.67|3825.67|3825.67|3825.67|3825.67|0
1647529580000|2022-03-17 15:06:20|3825.05|3825.05|3825.05|3825.05|3825.05|3825.05|3825.05|3825.05|0
1647529590000|2022-03-17 15:06:30|3825.67|3825.67|3825.67|3825.67|3825.67|3825.67|3825.67|3825.67|0
1647529600000|2022-03-17 15:06:40|3825.36|3825.36|3824.89|3824.89|3825.36|3825.36|3824.83|3824.83|0
1647529610000|2022-03-17 15:06:50|3824.95|3824.95|3823.93|3823.93|3824.95|3824.95|3823.93|3823.93|0
1647529620000|2022-03-17 15:07:00|3824.24|3824.24|3824.3|3824.3|3824.3|3824.3|3824.24|3824.24|0
1647529630000|2022-03-17 15:07:10|3824.42|3824.42|3824.69|3824.69|3824.69|3824.69|3824.42|3824.42|0
1647529640000|2022-03-17 15:07:20|3824.37|3824.37|3824.69|3824.69|3824.69|3824.69|3824.37|3824.37|0
1647529650000|2022-03-17 15:07:30|3824.53|3824.53|3824.07|3824.07|3824.53|3824.53|3824.07|3824.07|0
1647529660000|2022-03-17 15:07:40|3824.37|3824.37|3825.09|3825.09|3825.27|3825.27|3824.33|3824.33|0
1647529680000|2022-03-17 15:08:00|3825.18|3825.18|3825.04|3825.04|3825.18|3825.18|3824.56|3824.56|0
1647529690000|2022-03-17 15:08:10|3825.2|3825.2|3826.05|3826.05|3826.05|3826.05|3825.04|3825.04|0
1647529700000|2022-03-17 15:08:20|3825.12|3825.12|3825.97|3825.97|3825.97|3825.97|3825.12|3825.12|0
1647529710000|2022-03-17 15:08:30|3826.59|3826.59|3827.05|3827.05|3827.36|3827.36|3826.59|3826.59|0
1647529720000|2022-03-17 15:08:40|3826.9|3826.9|3826.52|3826.52|3826.9|3826.9|3826.52|3826.52|0
1647529740000|2022-03-17 15:09:00|3826.57|3826.57|3826.57|3826.57|3826.57|3826.57|3826.57|3826.57|0
1647529750000|2022-03-17 15:09:10|3827.19|3827.19|3827.5|3827.5|3827.5|3827.5|3827.19|3827.19|0
1647529760000|2022-03-17 15:09:20|3827.65|3827.65|3827.65|3827.65|3827.65|3827.65|3827.65|3827.65|0
1647529770000|2022-03-17 15:09:30|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|0
1647529780000|2022-03-17 15:09:40|3826.72|3826.72|3826.05|3826.05|3827.75|3827.75|3826.05|3826.05|0
1647529790000|2022-03-17 15:09:50|3825.42|3825.42|3825.42|3825.42|3825.42|3825.42|3825.42|3825.42|0
1647529800000|2022-03-17 15:10:00|3825.11|3825.11|3825.27|3825.27|3825.27|3825.27|3825.11|3825.11|0
1647529810000|2022-03-17 15:10:10|3825.33|3825.33|3825.39|3825.39|3825.39|3825.39|3825.33|3825.33|0
1647529830000|2022-03-17 15:10:30|3824.92|3824.92|3824.25|3824.25|3824.92|3824.92|3824.25|3824.25|0
1647529850000|2022-03-17 15:10:50|3825.49|3825.49|3825.63|3825.63|3825.72|3825.72|3825.49|3825.49|0
1647529860000|2022-03-17 15:11:00|3825.01|3825.01|3825.01|3825.01|3825.01|3825.01|3825.01|3825.01|0
1647529870000|2022-03-17 15:11:10|3824.83|3824.83|3824.83|3824.83|3824.83|3824.83|3824.83|3824.83|0
1647529880000|2022-03-17 15:11:20|3824.67|3824.67|3824.36|3824.36|3824.67|3824.67|3824.21|3824.21|0
1647529900000|2022-03-17 15:11:40|3824.52|3824.52|3824.21|3824.21|3824.52|3824.52|3824.21|3824.21|0
1647529910000|2022-03-17 15:11:50|3824.32|3824.32|3824.38|3824.38|3824.38|3824.38|3824.32|3824.32|0
1647529920000|2022-03-17 15:12:00|3824.41|3824.41|3825.31|3825.31|3825.31|3825.31|3824.38|3824.38|0
1647529930000|2022-03-17 15:12:10|3825.78|3825.78|3826.09|3826.09|3826.09|3826.09|3825.78|3825.78|0
1647529940000|2022-03-17 15:12:20|3826|3826|3825.66|3825.66|3826.31|3826.31|3825.66|3825.66|0
1647529960000|2022-03-17 15:12:40|3825.04|3825.04|3824.95|3824.95|3825.04|3825.04|3824.95|3824.95|0
1647529970000|2022-03-17 15:12:50|3825|3825|3824.32|3824.32|3825|3825|3824.32|3824.32|0
1647529980000|2022-03-17 15:13:00|3824.63|3824.63|3824.84|3824.84|3824.84|3824.84|3824.53|3824.53|0
1647529990000|2022-03-17 15:13:10|3824.94|3824.94|3825.29|3825.29|3825.29|3825.29|3824.63|3824.63|0
1647530010000|2022-03-17 15:13:30|3825.31|3825.31|3825.31|3825.31|3825.62|3825.62|3825|3825|0
1647530020000|2022-03-17 15:13:40|3825.37|3825.37|3825.31|3825.31|3825.37|3825.37|3825.31|3825.31|0
1647530030000|2022-03-17 15:13:50|3825.37|3825.37|3825.37|3825.37|3825.37|3825.37|3825.37|3825.37|0
1647530040000|2022-03-17 15:14:00|3825.31|3825.31|3825.62|3825.62|3826.24|3826.24|3825.31|3825.31|0
1647530050000|2022-03-17 15:14:10|3825.53|3825.53|3825.18|3825.18|3825.53|3825.53|3825.08|3825.08|0
1647530060000|2022-03-17 15:14:20|3825.34|3825.34|3825.34|3825.34|3825.34|3825.34|3825.34|3825.34|0
1647530070000|2022-03-17 15:14:30|3825.03|3825.03|3825.03|3825.03|3825.03|3825.03|3825.03|3825.03|0
1647530090000|2022-03-17 15:14:50|3824.87|3824.87|3824.8|3824.8|3824.87|3824.87|3824.75|3824.75|0
1647530100000|2022-03-17 15:15:00|3824.71|3824.71|3824.38|3824.38|3824.71|3824.71|3824.38|3824.38|0
1647530110000|2022-03-17 15:15:10|3824.47|3824.47|3824.47|3824.47|3824.47|3824.47|3824.47|3824.47|0
1647530120000|2022-03-17 15:15:20|3824.35|3824.35|3824.25|3824.25|3824.37|3824.37|3824.25|3824.25|0
1647530130000|2022-03-17 15:15:30|3824.93|3824.93|3824.58|3824.58|3825.2|3825.2|3824.58|3824.58|0
1647530140000|2022-03-17 15:15:40|3824.62|3824.62|3824.62|3824.62|3824.62|3824.62|3824.62|3824.62|0
1647530150000|2022-03-17 15:15:50|3824.32|3824.32|3824.49|3824.49|3824.49|3824.49|3824.32|3824.32|0
1647530170000|2022-03-17 15:16:10|3824.65|3824.65|3825.11|3825.11|3825.73|3825.73|3824.65|3824.65|0
1647530180000|2022-03-17 15:16:20|3825.14|3825.14|3825.14|3825.14|3825.14|3825.14|3825.14|3825.14|0
1647530190000|2022-03-17 15:16:30|3825.45|3825.45|3825.85|3825.85|3825.85|3825.85|3825.45|3825.45|0
1647530210000|2022-03-17 15:16:50|3825.76|3825.76|3825.82|3825.82|3825.82|3825.82|3825.7|3825.7|0
1647530230000|2022-03-17 15:17:10|3825.88|3825.88|3825.6|3825.6|3825.91|3825.91|3825.6|3825.6|0
1647530240000|2022-03-17 15:17:20|3825.66|3825.66|3825.66|3825.66|3825.66|3825.66|3825.66|3825.66|0
1647530250000|2022-03-17 15:17:30|3826.12|3826.12|3825.81|3825.81|3826.12|3826.12|3825.5|3825.5|0
1647530260000|2022-03-17 15:17:40|3825.66|3825.66|3825.35|3825.35|3825.66|3825.66|3825.35|3825.35|0
1647530270000|2022-03-17 15:17:50|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|0
1647530280000|2022-03-17 15:18:00|3825.21|3825.21|3824.57|3824.57|3825.21|3825.21|3824.57|3824.57|0
1647530290000|2022-03-17 15:18:10|3824.66|3824.66|3824.84|3824.84|3825.12|3825.12|3824.66|3824.66|0
1647530300000|2022-03-17 15:18:20|3825.77|3825.77|3826.42|3826.42|3826.51|3826.51|3825.77|3825.77|0
1647530310000|2022-03-17 15:18:30|3826.5|3826.5|3827.15|3827.15|3827.15|3827.15|3826.5|3826.5|0
1647530320000|2022-03-17 15:18:40|3827.61|3827.61|3827.3|3827.3|3827.92|3827.92|3827.3|3827.3|0
1647530330000|2022-03-17 15:18:50|3827.61|3827.61|3827.65|3827.65|3827.65|3827.65|3827.61|3827.61|0
1647530340000|2022-03-17 15:19:00|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|0
1647530350000|2022-03-17 15:19:10|3827.87|3827.87|3827.73|3827.73|3827.87|3827.87|3827.5|3827.5|0
1647530370000|2022-03-17 15:19:30|3827.42|3827.42|3827.42|3827.42|3827.42|3827.42|3827.42|3827.42|0
1647530390000|2022-03-17 15:19:50|3828.05|3828.05|3827.47|3827.47|3828.05|3828.05|3827.42|3827.42|0
1647530400000|2022-03-17 15:20:00|3827.31|3827.31|3826.44|3826.44|3827.31|3827.31|3826.44|3826.44|0
1647530410000|2022-03-17 15:20:10|3825.97|3825.97|3825.2|3825.2|3825.97|3825.97|3825.2|3825.2|0
1647530430000|2022-03-17 15:20:30|3825.26|3825.26|3825.57|3825.57|3825.57|3825.57|3825.26|3825.26|0
1647530440000|2022-03-17 15:20:40|3825.61|3825.61|3825.3|3825.3|3825.61|3825.61|3825.3|3825.3|0
1647530450000|2022-03-17 15:20:50|3825.25|3825.25|3825.59|3825.59|3825.59|3825.59|3825.25|3825.25|0
1647530460000|2022-03-17 15:21:00|3826.05|3826.05|3826.4|3826.4|3826.4|3826.4|3826.05|3826.05|0
1647530470000|2022-03-17 15:21:10|3826.1|3826.1|3826.1|3826.1|3826.1|3826.1|3826.1|3826.1|0
1647530480000|2022-03-17 15:21:20|3825.79|3825.79|3825.91|3825.91|3825.91|3825.91|3825.79|3825.79|0
1647530490000|2022-03-17 15:21:30|3825.59|3825.59|3826.53|3826.53|3826.53|3826.53|3825.59|3825.59|0
1647530500000|2022-03-17 15:21:40|3826.84|3826.84|3826.06|3826.06|3826.84|3826.84|3826.06|3826.06|0
1647530510000|2022-03-17 15:21:50|3825.75|3825.75|3825.51|3825.51|3825.75|3825.75|3825.51|3825.51|0
1647530520000|2022-03-17 15:22:00|3824.89|3824.89|3825.64|3825.64|3825.64|3825.64|3824.87|3824.87|0
1647530530000|2022-03-17 15:22:10|3825.36|3825.36|3825.25|3825.25|3825.7|3825.7|3825.25|3825.25|0
1647530540000|2022-03-17 15:22:20|3825.57|3825.57|3826.8|3826.8|3826.8|3826.8|3825.57|3825.57|0
1647530560000|2022-03-17 15:22:40|3826.9|3826.9|3826.59|3826.59|3827.21|3827.21|3826.59|3826.59|0
1647530570000|2022-03-17 15:22:50|3826.49|3826.49|3826.68|3826.68|3826.68|3826.68|3826.49|3826.49|0
1647530580000|2022-03-17 15:23:00|3826.62|3826.62|3826.31|3826.31|3826.62|3826.62|3826.31|3826.31|0
1647530590000|2022-03-17 15:23:10|3826.38|3826.38|3826.38|3826.38|3826.38|3826.38|3826.38|3826.38|0
1647530600000|2022-03-17 15:23:20|3826.41|3826.41|3826.9|3826.9|3826.9|3826.9|3826.41|3826.41|0
1647530610000|2022-03-17 15:23:30|3826.74|3826.74|3826.74|3826.74|3826.74|3826.74|3826.74|3826.74|0
1647530620000|2022-03-17 15:23:40|3826.7|3826.7|3826.7|3826.7|3826.7|3826.7|3826.7|3826.7|0
1647530630000|2022-03-17 15:23:50|3826.08|3826.08|3826.08|3826.08|3826.08|3826.08|3826.08|3826.08|0
1647530640000|2022-03-17 15:24:00|3826.39|3826.39|3826.7|3826.7|3826.7|3826.7|3826.39|3826.39|0
1647530650000|2022-03-17 15:24:10|3826.74|3826.74|3826.74|3826.74|3826.74|3826.74|3826.74|3826.74|0
1647530660000|2022-03-17 15:24:20|3827.98|3827.98|3828.29|3828.29|3828.29|3828.29|3827.98|3827.98|0
1647530670000|2022-03-17 15:24:30|3827.98|3827.98|3828.23|3828.23|3828.23|3828.23|3827.8|3827.8|0
1647530680000|2022-03-17 15:24:40|3828.39|3828.39|3828.91|3828.91|3828.91|3828.91|3828.39|3828.39|0
1647530690000|2022-03-17 15:24:50|3828.76|3828.76|3828.76|3828.76|3828.76|3828.76|3828.76|3828.76|0
1647530700000|2022-03-17 15:25:00|3828.6|3828.6|3827.55|3827.55|3828.6|3828.6|3827.55|3827.55|0
1647530710000|2022-03-17 15:25:10|3827.49|3827.49|3827.45|3827.45|3827.49|3827.49|3827.45|3827.45|0
1647530720000|2022-03-17 15:25:20|3827.14|3827.14|3827.21|3827.21|3827.21|3827.21|3827.14|3827.14|0
1647530730000|2022-03-17 15:25:30|3827.2|3827.2|3827.62|3827.62|3827.62|3827.62|3827.16|3827.16|0
1647530740000|2022-03-17 15:25:40|3827.65|3827.65|3828.39|3828.39|3828.39|3828.39|3827.65|3827.65|0
1647530750000|2022-03-17 15:25:50|3828.07|3828.07|3828.07|3828.07|3828.07|3828.07|3828.07|3828.07|0
1647530770000|2022-03-17 15:26:10|3828.39|3828.39|3828.07|3828.07|3828.39|3828.39|3828.07|3828.07|0
1647530780000|2022-03-17 15:26:20|3827.61|3827.61|3827.61|3827.61|3827.61|3827.61|3827.61|3827.61|0
1647530790000|2022-03-17 15:26:30|3827.3|3827.3|3826.52|3826.52|3827.3|3827.3|3826.52|3826.52|0
1647530800000|2022-03-17 15:26:40|3826.58|3826.58|3826.58|3826.58|3826.58|3826.58|3826.58|3826.58|0
1647530820000|2022-03-17 15:27:00|3826.68|3826.68|3826.86|3826.86|3826.86|3826.86|3826.68|3826.68|0
1647530830000|2022-03-17 15:27:10|3827.05|3827.05|3827|3827|3827.05|3827.05|3827|3827|0
1647530840000|2022-03-17 15:27:20|3827.31|3827.31|3827.95|3827.95|3827.95|3827.95|3827.31|3827.31|0
1647530860000|2022-03-17 15:27:40|3827.33|3827.33|3826.71|3826.71|3827.64|3827.64|3826.71|3826.71|0
1647530880000|2022-03-17 15:28:00|3827.02|3827.02|3826.79|3826.79|3827.02|3827.02|3826.79|3826.79|0
1647530890000|2022-03-17 15:28:10|3826.17|3826.17|3825.56|3825.56|3826.17|3826.17|3825.56|3825.56|0
1647530900000|2022-03-17 15:28:20|3825.6|3825.6|3825.6|3825.6|3825.6|3825.6|3825.6|3825.6|0
1647530910000|2022-03-17 15:28:30|3825.7|3825.7|3826.79|3826.79|3826.79|3826.79|3825.7|3825.7|0
1647530930000|2022-03-17 15:28:50|3826.6|3826.6|3825.83|3825.83|3826.6|3826.6|3825.83|3825.83|0
1647530940000|2022-03-17 15:29:00|3826.14|3826.14|3826.76|3826.76|3826.76|3826.76|3825.83|3825.83|0
1647530950000|2022-03-17 15:29:10|3826.91|3826.91|3827.14|3827.14|3827.6|3827.6|3826.52|3826.52|0
1647530960000|2022-03-17 15:29:20|3827.29|3827.29|3827.12|3827.12|3827.29|3827.29|3827.12|3827.12|0
1647530980000|2022-03-17 15:29:40|3827.09|3827.09|3826.78|3826.78|3827.4|3827.4|3826.78|3826.78|0
1647530990000|2022-03-17 15:29:50|3826.72|3826.72|3826.26|3826.26|3826.72|3826.72|3825.94|3825.94|0
1647531000000|2022-03-17 15:30:00|3825.94|3825.94|3825.77|3825.77|3825.94|3825.94|3825.57|3825.57|0
1647531010000|2022-03-17 15:30:10|3825.61|3825.61|3825.3|3825.3|3826.24|3826.24|3825.3|3825.3|0
1647531020000|2022-03-17 15:30:20|3825.61|3825.61|3825.52|3825.52|3825.61|3825.61|3825.52|3825.52|0
1647531030000|2022-03-17 15:30:30|3826.3|3826.3|3826.44|3826.44|3826.49|3826.49|3826.3|3826.3|0
1647531040000|2022-03-17 15:30:40|3826.13|3826.13|3826.69|3826.69|3826.69|3826.69|3826.07|3826.07|0
1647531060000|2022-03-17 15:31:00|3826.38|3826.38|3827.16|3827.16|3827.16|3827.16|3826.23|3826.23|0
1647531070000|2022-03-17 15:31:10|3827.12|3827.12|3827.43|3827.43|3827.43|3827.43|3827.12|3827.12|0
1647531080000|2022-03-17 15:31:20|3827.49|3827.49|3827.49|3827.49|3827.49|3827.49|3827.49|3827.49|0
1647531090000|2022-03-17 15:31:30|3827.18|3827.18|3826.91|3826.91|3827.18|3827.18|3826.87|3826.87|0
1647531100000|2022-03-17 15:31:40|3826.6|3826.6|3826.91|3826.91|3826.91|3826.91|3826.6|3826.6|0
1647531110000|2022-03-17 15:31:50|3826.96|3826.96|3827.76|3827.76|3827.76|3827.76|3826.96|3826.96|0
1647531120000|2022-03-17 15:32:00|3827.7|3827.7|3827.7|3827.7|3827.7|3827.7|3827.7|3827.7|0
1647531140000|2022-03-17 15:32:20|3827.39|3827.39|3827.39|3827.39|3827.39|3827.39|3827.39|3827.39|0
1647531160000|2022-03-17 15:32:40|3827.14|3827.14|3826.83|3826.83|3827.23|3827.23|3826.83|3826.83|0
1647531170000|2022-03-17 15:32:50|3826.95|3826.95|3827.55|3827.55|3827.55|3827.55|3826.95|3826.95|0
1647531180000|2022-03-17 15:33:00|3827.74|3827.74|3827.31|3827.31|3827.74|3827.74|3827.31|3827.31|0
1647531190000|2022-03-17 15:33:10|3827.93|3827.93|3827.93|3827.93|3827.93|3827.93|3827.93|3827.93|0
1647531200000|2022-03-17 15:33:20|3827.91|3827.91|3827.85|3827.85|3827.91|3827.91|3827.85|3827.85|0
1647531210000|2022-03-17 15:33:30|3827.94|3827.94|3828.41|3828.41|3828.41|3828.41|3827.9|3827.9|0
1647531220000|2022-03-17 15:33:40|3829.03|3829.03|3828.93|3828.93|3829.03|3829.03|3828.93|3828.93|0
1647531230000|2022-03-17 15:33:50|3828.62|3828.62|3828.65|3828.65|3828.65|3828.65|3828.62|3828.62|0
1647531240000|2022-03-17 15:34:00|3829.58|3829.58|3829.74|3829.74|3830.05|3830.05|3829.58|3829.58|0
1647531250000|2022-03-17 15:34:10|3829.78|3829.78|3829.78|3829.78|3829.78|3829.78|3829.74|3829.74|0
1647531260000|2022-03-17 15:34:20|3829.84|3829.84|3830.15|3830.15|3830.15|3830.15|3829.84|3829.84|0
1647531270000|2022-03-17 15:34:30|3830.46|3830.46|3830.46|3830.46|3830.46|3830.46|3830.46|3830.46|0
1647531280000|2022-03-17 15:34:40|3831.08|3831.08|3831.08|3831.08|3831.08|3831.08|3831.08|3831.08|0
1647531290000|2022-03-17 15:34:50|3831.24|3831.24|3830.63|3830.63|3831.24|3831.24|3830.62|3830.62|0
1647531300000|2022-03-17 15:35:00|3830.51|3830.51|3830.27|3830.27|3830.51|3830.51|3830.27|3830.27|0
1647531310000|2022-03-17 15:35:10|3829.65|3829.65|3829.34|3829.34|3829.65|3829.65|3829.34|3829.34|0
1647531320000|2022-03-17 15:35:20|3829.03|3829.03|3828.25|3828.25|3829.03|3829.03|3828.25|3828.25|0
1647531330000|2022-03-17 15:35:30|3827.94|3827.94|3827.63|3827.63|3827.94|3827.94|3827.63|3827.63|0
1647531340000|2022-03-17 15:35:40|3827.65|3827.65|3828.89|3828.89|3829.82|3829.82|3827.65|3827.65|0
1647531350000|2022-03-17 15:35:50|3829.2|3829.2|3829.2|3829.2|3829.2|3829.2|3829.2|3829.2|0
1647531360000|2022-03-17 15:36:00|3829.34|3829.34|3829.91|3829.91|3830.09|3830.09|3829.34|3829.34|0
1647531370000|2022-03-17 15:36:10|3830.23|3830.23|3830.54|3830.54|3830.54|3830.54|3830.23|3830.23|0
1647531380000|2022-03-17 15:36:20|3830.51|3830.51|3830.87|3830.87|3830.87|3830.87|3830.51|3830.51|0
1647531390000|2022-03-17 15:36:30|3830.78|3830.78|3829.66|3829.66|3830.87|3830.87|3829.6|3829.6|0
1647531400000|2022-03-17 15:36:40|3829.97|3829.97|3829.97|3829.97|3829.97|3829.97|3829.97|3829.97|0
1647531410000|2022-03-17 15:36:50|3829.81|3829.81|3829.19|3829.19|3829.81|3829.81|3829.19|3829.19|0
1647531420000|2022-03-17 15:37:00|3829.81|3829.81|3830.36|3830.36|3830.67|3830.67|3829.81|3829.81|0
1647531430000|2022-03-17 15:37:10|3830.45|3830.45|3829.93|3829.93|3830.45|3830.45|3829.83|3829.83|0
1647531440000|2022-03-17 15:37:20|3830.1|3830.1|3829.64|3829.64|3830.22|3830.22|3829.64|3829.64|0
1647531450000|2022-03-17 15:37:30|3829.17|3829.17|3830.11|3830.11|3830.11|3830.11|3829.17|3829.17|0
1647531470000|2022-03-17 15:37:50|3830.2|3830.2|3830.2|3830.2|3830.2|3830.2|3830.2|3830.2|0
1647531480000|2022-03-17 15:38:00|3830.32|3830.32|3831.71|3831.71|3831.71|3831.71|3830.32|3830.32|0
1647531490000|2022-03-17 15:38:10|3831.4|3831.4|3831.18|3831.18|3831.4|3831.4|3831.09|3831.09|0
1647531500000|2022-03-17 15:38:20|3831.81|3831.81|3831.85|3831.85|3831.85|3831.85|3831.81|3831.81|0
1647531510000|2022-03-17 15:38:30|3831.54|3831.54|3831.86|3831.86|3831.86|3831.86|3831.54|3831.54|0
1647531520000|2022-03-17 15:38:40|3832.49|3832.49|3833.07|3833.07|3833.07|3833.07|3832.49|3832.49|0
1647531530000|2022-03-17 15:38:50|3833.31|3833.31|3833.31|3833.31|3833.31|3833.31|3833.31|3833.31|0
1647531540000|2022-03-17 15:39:00|3833|3833|3833|3833|3833|3833|3833|3833|0
1647531550000|2022-03-17 15:39:10|3833.09|3833.09|3832.78|3832.78|3833.09|3833.09|3832.78|3832.78|0
1647531560000|2022-03-17 15:39:20|3832.62|3832.62|3833.55|3833.55|3833.55|3833.55|3832.62|3832.62|0
1647531570000|2022-03-17 15:39:30|3833.44|3833.44|3833.33|3833.33|3833.44|3833.44|3833.32|3833.32|0
1647531580000|2022-03-17 15:39:40|3833.02|3833.02|3833.42|3833.42|3833.42|3833.42|3833.02|3833.02|0
1647531590000|2022-03-17 15:39:50|3833.4|3833.4|3832.77|3832.77|3833.4|3833.4|3832.77|3832.77|0
1647531600000|2022-03-17 15:40:00|3832.73|3832.73|3832.73|3832.73|3832.73|3832.73|3832.73|3832.73|0
1647531610000|2022-03-17 15:40:10|3832.42|3832.42|3832.42|3832.42|3832.42|3832.42|3832.42|3832.42|0
1647531620000|2022-03-17 15:40:20|3832.11|3832.11|3832.11|3832.11|3832.11|3832.11|3831.81|3831.81|0
1647531630000|2022-03-17 15:40:30|3831.8|3831.8|3831.96|3831.96|3831.96|3831.96|3831.8|3831.8|0
1647531640000|2022-03-17 15:40:40|3832.11|3832.11|3832.73|3832.73|3832.73|3832.73|3832.11|3832.11|0
1647531660000|2022-03-17 15:41:00|3832.69|3832.69|3833|3833|3833|3833|3832.69|3832.69|0
1647531670000|2022-03-17 15:41:10|3833.03|3833.03|3832.69|3832.69|3833.03|3833.03|3832.38|3832.38|0
1647531680000|2022-03-17 15:41:20|3832.78|3832.78|3832.69|3832.69|3832.78|3832.78|3832.69|3832.69|0
1647531690000|2022-03-17 15:41:30|3832.38|3832.38|3832.69|3832.69|3832.69|3832.69|3832.38|3832.38|0
1647531700000|2022-03-17 15:41:40|3832.6|3832.6|3832.29|3832.29|3832.6|3832.6|3832.29|3832.29|0
1647531710000|2022-03-17 15:41:50|3831.98|3831.98|3831.98|3831.98|3831.98|3831.98|3831.98|3831.98|0
1647531720000|2022-03-17 15:42:00|3831.82|3831.82|3833|3833|3833.06|3833.06|3831.82|3831.82|0
1647531730000|2022-03-17 15:42:10|3832.88|3832.88|3832.94|3832.94|3832.94|3832.94|3832.88|3832.88|0
1647531740000|2022-03-17 15:42:20|3832.63|3832.63|3832.36|3832.36|3832.83|3832.83|3832.36|3832.36|0
1647531770000|2022-03-17 15:42:50|3832.52|3832.52|3832.16|3832.16|3832.52|3832.52|3832.16|3832.16|0
1647531780000|2022-03-17 15:43:00|3832.21|3832.21|3832.21|3832.21|3832.21|3832.21|3832.21|3832.21|0
1647531790000|2022-03-17 15:43:10|3832.83|3832.83|3834|3834|3834|3834|3832.83|3832.83|0
1647531800000|2022-03-17 15:43:20|3834.31|3834.31|3834.31|3834.31|3834.31|3834.31|3834.31|3834.31|0
1647531810000|2022-03-17 15:43:30|3834|3834|3832.94|3832.94|3834|3834|3832.94|3832.94|0
1647531820000|2022-03-17 15:43:40|3832.89|3832.89|3833.05|3833.05|3833.05|3833.05|3832.74|3832.74|0
1647531830000|2022-03-17 15:43:50|3832.93|3832.93|3832.31|3832.31|3832.93|3832.93|3832|3832|0
1647531840000|2022-03-17 15:44:00|3832.39|3832.39|3832.42|3832.42|3832.42|3832.42|3832.39|3832.39|0
1647531850000|2022-03-17 15:44:10|3832.26|3832.26|3832.26|3832.26|3832.26|3832.26|3832.26|3832.26|0
1647531860000|2022-03-17 15:44:20|3832.18|3832.18|3832.6|3832.6|3832.6|3832.6|3832.14|3832.14|0
1647531870000|2022-03-17 15:44:30|3832.7|3832.7|3832.6|3832.6|3832.7|3832.7|3832.6|3832.6|0
1647531880000|2022-03-17 15:44:40|3832.88|3832.88|3832.73|3832.73|3833.16|3833.16|3832.54|3832.54|0
1647531900000|2022-03-17 15:45:00|3832.42|3832.42|3832.11|3832.11|3832.42|3832.42|3831.8|3831.8|0
1647531910000|2022-03-17 15:45:10|3832.02|3832.02|3832.44|3832.44|3832.9|3832.9|3831.98|3831.98|0
1647531920000|2022-03-17 15:45:20|3832.5|3832.5|3832.5|3832.5|3832.5|3832.5|3832.5|3832.5|0
1647531930000|2022-03-17 15:45:30|3832.35|3832.35|3832.35|3832.35|3832.35|3832.35|3832.35|3832.35|0
1647531940000|2022-03-17 15:45:40|3832.04|3832.04|3832.03|3832.03|3832.08|3832.08|3832.03|3832.03|0
1647531960000|2022-03-17 15:46:00|3831.72|3831.72|3831.72|3831.72|3831.72|3831.72|3831.72|3831.72|0
1647531970000|2022-03-17 15:46:10|3831.69|3831.69|3831.88|3831.88|3831.88|3831.88|3831.69|3831.69|0
1647531980000|2022-03-17 15:46:20|3831.57|3831.57|3832.13|3832.13|3832.13|3832.13|3831.51|3831.51|0
1647531990000|2022-03-17 15:46:30|3832.07|3832.07|3832.23|3832.23|3832.23|3832.23|3832.07|3832.07|0
1647532000000|2022-03-17 15:46:40|3832.32|3832.32|3832.41|3832.41|3832.41|3832.41|3832.32|3832.32|0
1647532010000|2022-03-17 15:46:50|3832.1|3832.1|3831.48|3831.48|3832.1|3832.1|3831.48|3831.48|0
1647532020000|2022-03-17 15:47:00|3831.36|3831.36|3831.52|3831.52|3831.52|3831.52|3831.36|3831.36|0
1647532030000|2022-03-17 15:47:10|3831.61|3831.61|3831.72|3831.72|3831.72|3831.72|3831.57|3831.57|0
1647532040000|2022-03-17 15:47:20|3831.64|3831.64|3832.1|3832.1|3832.1|3832.1|3831.64|3831.64|0
1647532050000|2022-03-17 15:47:30|3831.95|3831.95|3832.83|3832.83|3832.83|3832.83|3831.88|3831.88|0
1647532060000|2022-03-17 15:47:40|3832.99|3832.99|3833.3|3833.3|3833.3|3833.3|3832.99|3832.99|0
1647532070000|2022-03-17 15:47:50|3833.38|3833.38|3833.85|3833.85|3833.85|3833.85|3833.38|3833.38|0
1647532080000|2022-03-17 15:48:00|3834.16|3834.16|3834.16|3834.16|3834.16|3834.16|3834.16|3834.16|0
1647532090000|2022-03-17 15:48:10|3834.1|3834.1|3833.11|3833.11|3834.1|3834.1|3833.11|3833.11|0
1647532100000|2022-03-17 15:48:20|3832.95|3832.95|3833.17|3833.17|3833.17|3833.17|3832.86|3832.86|0
1647532110000|2022-03-17 15:48:30|3833.02|3833.02|3833.02|3833.02|3833.02|3833.02|3833.02|3833.02|0
1647532120000|2022-03-17 15:48:40|3833.17|3833.17|3833.32|3833.32|3833.32|3833.32|3833.17|3833.17|0
1647532130000|2022-03-17 15:48:50|3833.26|3833.26|3834.27|3834.27|3834.27|3834.27|3833.18|3833.18|0
1647532140000|2022-03-17 15:49:00|3833.96|3833.96|3834.09|3834.09|3834.27|3834.27|3833.96|3833.96|0
1647532150000|2022-03-17 15:49:10|3833.94|3833.94|3834.32|3834.32|3834.32|3834.32|3833.84|3833.84|0
1647532170000|2022-03-17 15:49:30|3834|3834|3833.36|3833.36|3834|3834|3833.36|3833.36|0
1647532180000|2022-03-17 15:49:40|3833.52|3833.52|3833.52|3833.52|3833.52|3833.52|3833.52|3833.52|0
1647532190000|2022-03-17 15:49:50|3833.36|3833.36|3831.89|3831.89|3833.36|3833.36|3831.03|3831.03|0
1647532200000|2022-03-17 15:50:00|3831.58|3831.58|3832.2|3832.2|3832.2|3832.2|3831.58|3831.58|0
1647532210000|2022-03-17 15:50:10|3832.05|3832.05|3831.8|3831.8|3832.11|3832.11|3831.8|3831.8|0
1647532220000|2022-03-17 15:50:20|3831.82|3831.82|3832.13|3832.13|3832.13|3832.13|3831.82|3831.82|0
1647532230000|2022-03-17 15:50:30|3831.82|3831.82|3831.55|3831.55|3831.82|3831.82|3831.51|3831.51|0
1647532240000|2022-03-17 15:50:40|3831.86|3831.86|3831.06|3831.06|3831.86|3831.86|3831.06|3831.06|0
1647532250000|2022-03-17 15:50:50|3831.15|3831.15|3831.15|3831.15|3831.15|3831.15|3831.15|3831.15|0
1647532260000|2022-03-17 15:51:00|3831.11|3831.11|3831.42|3831.42|3831.42|3831.42|3831.11|3831.11|0
1647532270000|2022-03-17 15:51:10|3831.11|3831.11|3831.11|3831.11|3831.11|3831.11|3831.11|3831.11|0
1647532280000|2022-03-17 15:51:20|3831.42|3831.42|3831.27|3831.27|3831.42|3831.42|3831.27|3831.27|0
1647532290000|2022-03-17 15:51:30|3831.15|3831.15|3831.25|3831.25|3831.25|3831.25|3830.94|3830.94|0
1647532300000|2022-03-17 15:51:40|3831.28|3831.28|3830.91|3830.91|3831.28|3831.28|3830.91|3830.91|0
1647532310000|2022-03-17 15:51:50|3830.6|3830.6|3830.54|3830.54|3830.66|3830.66|3830.54|3830.54|0
1647532320000|2022-03-17 15:52:00|3830.57|3830.57|3829.54|3829.54|3830.57|3830.57|3829.54|3829.54|0
1647532330000|2022-03-17 15:52:10|3829.57|3829.57|3829.04|3829.04|3829.57|3829.57|3829.04|3829.04|0
1647532340000|2022-03-17 15:52:20|3829.22|3829.22|3828.45|3828.45|3829.22|3829.22|3828.45|3828.45|0
1647532350000|2022-03-17 15:52:30|3828.57|3828.57|3828.61|3828.61|3828.61|3828.61|3828.57|3828.57|0
1647532360000|2022-03-17 15:52:40|3828.52|3828.52|3828.99|3828.99|3828.99|3828.99|3828.52|3828.52|0
1647532370000|2022-03-17 15:52:50|3829.01|3829.01|3829.01|3829.01|3829.01|3829.01|3829.01|3829.01|0
1647532380000|2022-03-17 15:53:00|3828.7|3828.7|3828.24|3828.24|3828.7|3828.7|3827.62|3827.62|0
1647532390000|2022-03-17 15:53:10|3828.3|3828.3|3827.72|3827.72|3828.36|3828.36|3827.72|3827.72|0
1647532400000|2022-03-17 15:53:20|3828.03|3828.03|3828.03|3828.03|3828.03|3828.03|3828.03|3828.03|0
1647532410000|2022-03-17 15:53:30|3827.72|3827.72|3828.09|3828.09|3828.09|3828.09|3827.72|3827.72|0
1647532420000|2022-03-17 15:53:40|3828.21|3828.21|3828.42|3828.42|3828.42|3828.42|3828.21|3828.21|0
1647532440000|2022-03-17 15:54:00|3828.24|3828.24|3828.33|3828.33|3829.26|3829.26|3828.24|3828.24|0
1647532450000|2022-03-17 15:54:10|3828.49|3828.49|3828.46|3828.46|3828.49|3828.49|3828.46|3828.46|0
1647532460000|2022-03-17 15:54:20|3828.52|3828.52|3828.55|3828.55|3828.55|3828.55|3828.52|3828.52|0
1647532470000|2022-03-17 15:54:30|3828.61|3828.61|3828.65|3828.65|3828.65|3828.65|3828.61|3828.61|0
1647532480000|2022-03-17 15:54:40|3828.71|3828.71|3828.77|3828.77|3828.77|3828.77|3828.71|3828.71|0
1647532490000|2022-03-17 15:54:50|3829.39|3829.39|3828.73|3828.73|3829.39|3829.39|3828.61|3828.61|0
1647532500000|2022-03-17 15:55:00|3828.61|3828.61|3829.1|3829.1|3829.41|3829.41|3828.61|3828.61|0
1647532510000|2022-03-17 15:55:10|3829.16|3829.16|3828.89|3828.89|3829.16|3829.16|3828.83|3828.83|0
1647532520000|2022-03-17 15:55:20|3829.51|3829.51|3829.2|3829.2|3829.51|3829.51|3829.2|3829.2|0
1647532530000|2022-03-17 15:55:30|3829.26|3829.26|3829.45|3829.45|3829.45|3829.45|3829.26|3829.26|0
1647532540000|2022-03-17 15:55:40|3830.07|3830.07|3830.41|3830.41|3830.41|3830.41|3830.07|3830.07|0
1647532550000|2022-03-17 15:55:50|3830.51|3830.51|3830.63|3830.63|3830.63|3830.63|3830.32|3830.32|0
1647532570000|2022-03-17 15:56:10|3830.54|3830.54|3830.34|3830.34|3830.54|3830.54|3830.34|3830.34|0
1647532580000|2022-03-17 15:56:20|3830.38|3830.38|3830.38|3830.38|3830.38|3830.38|3830.38|3830.38|0
1647532590000|2022-03-17 15:56:30|3830.07|3830.07|3830.13|3830.13|3830.13|3830.13|3830.07|3830.07|0
1647532600000|2022-03-17 15:56:40|3829.97|3829.97|3829.76|3829.76|3829.97|3829.97|3829.66|3829.66|0
1647532610000|2022-03-17 15:56:50|3830.38|3830.38|3830.63|3830.63|3830.69|3830.69|3830.38|3830.38|0
1647532620000|2022-03-17 15:57:00|3830.64|3830.64|3830.66|3830.66|3830.66|3830.66|3830.64|3830.64|0
1647532630000|2022-03-17 15:57:10|3830.35|3830.35|3830.65|3830.65|3830.65|3830.65|3830.35|3830.35|0
1647532640000|2022-03-17 15:57:20|3831.27|3831.27|3830.9|3830.9|3831.58|3831.58|3830.9|3830.9|0
1647532650000|2022-03-17 15:57:30|3830.95|3830.95|3831.1|3831.1|3831.1|3831.1|3830.95|3830.95|0
1647532660000|2022-03-17 15:57:40|3831.15|3831.15|3831.17|3831.17|3831.17|3831.17|3831.15|3831.15|0
1647532670000|2022-03-17 15:57:50|3831.29|3831.29|3831.29|3831.29|3831.29|3831.29|3831.29|3831.29|0
1647532690000|2022-03-17 15:58:10|3830.98|3830.98|3830.11|3830.11|3830.98|3830.98|3830.11|3830.11|0
1647532700000|2022-03-17 15:58:20|3830.27|3830.27|3829.86|3829.86|3831.51|3831.51|3829.86|3829.86|0
1647532710000|2022-03-17 15:58:30|3829.82|3829.82|3829.82|3829.82|3829.82|3829.82|3829.55|3829.55|0
1647532720000|2022-03-17 15:58:40|3830.45|3830.45|3830.29|3830.29|3830.45|3830.45|3830.29|3830.29|0
1647532730000|2022-03-17 15:58:50|3830.35|3830.35|3829.4|3829.4|3830.35|3830.35|3829.4|3829.4|0
1647532740000|2022-03-17 15:59:00|3829.28|3829.28|3830.68|3830.68|3830.83|3830.83|3829.12|3829.12|0
1647532750000|2022-03-17 15:59:10|3829.43|3829.43|3829.42|3829.42|3829.43|3829.43|3829.42|3829.42|0
1647532760000|2022-03-17 15:59:20|3829.52|3829.52|3829.56|3829.56|3829.87|3829.87|3829.52|3829.52|0
1647532770000|2022-03-17 15:59:30|3829.44|3829.44|3829.35|3829.35|3829.44|3829.44|3829.35|3829.35|0
1647532780000|2022-03-17 15:59:40|3829.44|3829.44|3829.54|3829.54|3829.63|3829.63|3829.44|3829.44|0
1647532790000|2022-03-17 15:59:50|3829.22|3829.22|3829.09|3829.09|3829.22|3829.22|3829.05|3829.05|0
1647532800000|2022-03-17 16:00:00|3829.14|3829.14|3829.94|3829.94|3829.94|3829.94|3829.14|3829.14|0
1647532810000|2022-03-17 16:00:10|3829.9|3829.9|3829.84|3829.84|3829.9|3829.9|3829.84|3829.84|0
1647532820000|2022-03-17 16:00:20|3830.15|3830.15|3830.52|3830.52|3830.52|3830.52|3830.15|3830.15|0
1647532830000|2022-03-17 16:00:30|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|0
1647532840000|2022-03-17 16:00:40|3830.67|3830.67|3830.56|3830.56|3830.67|3830.67|3830.56|3830.56|0
1647532850000|2022-03-17 16:00:50|3830.86|3830.86|3831.33|3831.33|3831.95|3831.95|3830.86|3830.86|0
1647532860000|2022-03-17 16:01:00|3831.02|3831.02|3831.6|3831.6|3831.64|3831.64|3831.02|3831.02|0
1647532870000|2022-03-17 16:01:10|3831.91|3831.91|3832.38|3832.38|3832.69|3832.69|3831.6|3831.6|0
1647532880000|2022-03-17 16:01:20|3831.76|3831.76|3831.93|3831.93|3831.93|3831.93|3831.76|3831.76|0
1647532890000|2022-03-17 16:01:30|3831.78|3831.78|3832.71|3832.71|3832.71|3832.71|3831.62|3831.62|0
1647532900000|2022-03-17 16:01:40|3833.02|3833.02|3832.81|3832.81|3833.02|3833.02|3832.71|3832.71|0
1647532910000|2022-03-17 16:01:50|3833.12|3833.12|3833.12|3833.12|3833.12|3833.12|3833.12|3833.12|0
1647532920000|2022-03-17 16:02:00|3833.21|3833.21|3833.15|3833.15|3833.46|3833.46|3833.15|3833.15|0
1647532930000|2022-03-17 16:02:10|3833.46|3833.46|3834.08|3834.08|3834.08|3834.08|3833.46|3833.46|0
1647532940000|2022-03-17 16:02:20|3834.39|3834.39|3835.01|3835.01|3835.16|3835.16|3834.39|3834.39|0
1647532950000|2022-03-17 16:02:30|3835.05|3835.05|3835.83|3835.83|3835.83|3835.83|3835.05|3835.05|0
1647532960000|2022-03-17 16:02:40|3835.8|3835.8|3836.27|3836.27|3836.27|3836.27|3835.8|3835.8|0
1647532970000|2022-03-17 16:02:50|3836.58|3836.58|3836.7|3836.7|3836.7|3836.7|3836.58|3836.58|0
1647532980000|2022-03-17 16:03:00|3837.01|3837.01|3835.61|3835.61|3837.16|3837.16|3835.61|3835.61|0
1647532990000|2022-03-17 16:03:10|3835.67|3835.67|3836.44|3836.44|3836.44|3836.44|3835.62|3835.62|0
1647533000000|2022-03-17 16:03:20|3836.34|3836.34|3837.75|3837.75|3837.75|3837.75|3836.34|3836.34|0
1647533010000|2022-03-17 16:03:30|3837.9|3837.9|3837.12|3837.12|3838.06|3838.06|3836.81|3836.81|0
1647533020000|2022-03-17 16:03:40|3836.81|3836.81|3836.85|3836.85|3836.91|3836.91|3836.81|3836.81|0
1647533030000|2022-03-17 16:03:50|3836.8|3836.8|3836.68|3836.68|3836.8|3836.8|3836.68|3836.68|0
1647533040000|2022-03-17 16:04:00|3836.74|3836.74|3836.62|3836.62|3836.74|3836.74|3836.62|3836.62|0
1647533050000|2022-03-17 16:04:10|3836.31|3836.31|3836.21|3836.21|3836.31|3836.31|3836.21|3836.21|0
1647533060000|2022-03-17 16:04:20|3836.52|3836.52|3836.68|3836.68|3837.24|3837.24|3836.52|3836.52|0
1647533070000|2022-03-17 16:04:30|3837.15|3837.15|3837.3|3837.3|3837.3|3837.3|3837.15|3837.15|0
1647533090000|2022-03-17 16:04:50|3837.15|3837.15|3838.1|3838.1|3838.1|3838.1|3837.15|3837.15|0
1647533100000|2022-03-17 16:05:00|3838.25|3838.25|3838.81|3838.81|3838.81|3838.81|3838.25|3838.25|0
1647533110000|2022-03-17 16:05:10|3838.9|3838.9|3839.86|3839.86|3839.86|3839.86|3838.9|3838.9|0
1647533120000|2022-03-17 16:05:20|3840.48|3840.48|3841.34|3841.34|3841.34|3841.34|3840.48|3840.48|0
1647533130000|2022-03-17 16:05:30|3840.72|3840.72|3840.72|3840.72|3840.72|3840.72|3840.72|3840.72|0
1647533140000|2022-03-17 16:05:40|3840.81|3840.81|3840.47|3840.47|3840.81|3840.81|3840.47|3840.47|0
1647533150000|2022-03-17 16:05:50|3840.07|3840.07|3839.45|3839.45|3840.07|3840.07|3839.14|3839.14|0
1647533160000|2022-03-17 16:06:00|3839.29|3839.29|3838.85|3838.85|3839.29|3839.29|3838.85|3838.85|0
1647533170000|2022-03-17 16:06:10|3838.81|3838.81|3838.56|3838.56|3838.81|3838.81|3838.56|3838.56|0
1647533180000|2022-03-17 16:06:20|3838.47|3838.47|3838.74|3838.74|3838.74|3838.74|3838.43|3838.43|0
1647533190000|2022-03-17 16:06:30|3838.83|3838.83|3839.29|3839.29|3839.29|3839.29|3838.81|3838.81|0
1647533200000|2022-03-17 16:06:40|3839.47|3839.47|3839.16|3839.16|3839.47|3839.47|3839.16|3839.16|0
1647533210000|2022-03-17 16:06:50|3839.47|3839.47|3839.2|3839.2|3839.47|3839.47|3839.16|3839.16|0
1647533220000|2022-03-17 16:07:00|3839.24|3839.24|3838.07|3838.07|3839.24|3839.24|3838.07|3838.07|0
1647533230000|2022-03-17 16:07:10|3838.01|3838.01|3837.36|3837.36|3838.01|3838.01|3837.36|3837.36|0
1647533240000|2022-03-17 16:07:20|3837.33|3837.33|3838.32|3838.32|3838.32|3838.32|3837.33|3837.33|0
1647533250000|2022-03-17 16:07:30|3837.38|3837.38|3837.94|3837.94|3838.03|3838.03|3837.38|3837.38|0
1647533260000|2022-03-17 16:07:40|3838.25|3838.25|3838.53|3838.53|3838.53|3838.53|3837.94|3837.94|0
1647533270000|2022-03-17 16:07:50|3838.69|3838.69|3838.06|3838.06|3838.69|3838.69|3838.06|3838.06|0
1647533280000|2022-03-17 16:08:00|3838.37|3838.37|3838.37|3838.37|3838.37|3838.37|3838.06|3838.06|0
1647533300000|2022-03-17 16:08:20|3839|3839|3839.08|3839.08|3839.08|3839.08|3839|3839|0
1647533310000|2022-03-17 16:08:30|3838.77|3838.77|3839.64|3839.64|3839.64|3839.64|3838.77|3838.77|0
1647533320000|2022-03-17 16:08:40|3839.55|3839.55|3838.93|3838.93|3839.55|3839.55|3838.93|3838.93|0
1647533330000|2022-03-17 16:08:50|3839.24|3839.24|3839.24|3839.24|3839.24|3839.24|3839.24|3839.24|0
1647533340000|2022-03-17 16:09:00|3839.4|3839.4|3839.61|3839.61|3839.61|3839.61|3839.4|3839.4|0
1647533350000|2022-03-17 16:09:10|3839.79|3839.79|3839.99|3839.99|3839.99|3839.99|3839.79|3839.79|0
1647533360000|2022-03-17 16:09:20|3839.9|3839.9|3839.99|3839.99|3839.99|3839.99|3839.37|3839.37|0
1647533370000|2022-03-17 16:09:30|3839.68|3839.68|3840.15|3840.15|3840.15|3840.15|3839.68|3839.68|0
1647533380000|2022-03-17 16:09:40|3840.03|3840.03|3839.76|3839.76|3840.03|3840.03|3839.76|3839.76|0
1647533400000|2022-03-17 16:10:00|3839.75|3839.75|3839.19|3839.19|3839.75|3839.75|3839.13|3839.13|0
1647533410000|2022-03-17 16:10:10|3839.15|3839.15|3839.06|3839.06|3839.15|3839.15|3839.06|3839.06|0
1647533420000|2022-03-17 16:10:20|3839.1|3839.1|3839.55|3839.55|3839.58|3839.58|3838.93|3838.93|0
1647533430000|2022-03-17 16:10:30|3839.24|3839.24|3839.55|3839.55|3839.55|3839.55|3838.93|3838.93|0
1647533440000|2022-03-17 16:10:40|3839.49|3839.49|3839.49|3839.49|3839.49|3839.49|3839.49|3839.49|0
1647533450000|2022-03-17 16:10:50|3839.81|3839.81|3839.81|3839.81|3839.81|3839.81|3839.81|3839.81|0
1647533470000|2022-03-17 16:11:10|3839.18|3839.18|3839.49|3839.49|3839.49|3839.49|3838.87|3838.87|0
1647533480000|2022-03-17 16:11:20|3839.81|3839.81|3839.85|3839.85|3840.12|3840.12|3839.81|3839.81|0
1647533490000|2022-03-17 16:11:30|3839.76|3839.76|3839.36|3839.36|3839.98|3839.98|3839.36|3839.36|0
1647533500000|2022-03-17 16:11:40|3839.67|3839.67|3839.67|3839.67|3839.67|3839.67|3839.67|3839.67|0
1647533510000|2022-03-17 16:11:50|3839.36|3839.36|3839.54|3839.54|3839.54|3839.54|3839.36|3839.36|0
1647533520000|2022-03-17 16:12:00|3839.42|3839.42|3838.95|3838.95|3839.42|3839.42|3838.95|3838.95|0
1647533530000|2022-03-17 16:12:10|3839.26|3839.26|3839.26|3839.26|3839.26|3839.26|3839.26|3839.26|0
1647533540000|2022-03-17 16:12:20|3839.6|3839.6|3839.9|3839.9|3839.9|3839.9|3839.6|3839.6|0
1647533550000|2022-03-17 16:12:30|3840.09|3840.09|3840.02|3840.02|3840.9|3840.9|3839.96|3839.96|0
1647533560000|2022-03-17 16:12:40|3839.71|3839.71|3839.31|3839.31|3839.71|3839.71|3839.31|3839.31|0
1647533570000|2022-03-17 16:12:50|3839.47|3839.47|3839.51|3839.51|3839.51|3839.51|3839.42|3839.42|0
1647533580000|2022-03-17 16:13:00|3839.82|3839.82|3840.8|3840.8|3840.8|3840.8|3839.82|3839.82|0
1647533590000|2022-03-17 16:13:10|3840.9|3840.9|3841.05|3841.05|3841.05|3841.05|3840.9|3840.9|0
1647533610000|2022-03-17 16:13:30|3840.96|3840.96|3840.9|3840.9|3841.58|3841.58|3840.9|3840.9|0
1647533620000|2022-03-17 16:13:40|3840.8|3840.8|3840.53|3840.53|3840.8|3840.8|3840.53|3840.53|0
1647533630000|2022-03-17 16:13:50|3841.15|3841.15|3841.15|3841.15|3841.15|3841.15|3841.15|3841.15|0
1647533640000|2022-03-17 16:14:00|3841.06|3841.06|3840.78|3840.78|3841.06|3841.06|3840.78|3840.78|0
1647533660000|2022-03-17 16:14:20|3840.66|3840.66|3840.4|3840.4|3840.72|3840.72|3840.4|3840.4|0
1647533670000|2022-03-17 16:14:30|3840.55|3840.55|3840.96|3840.96|3840.96|3840.96|3840.55|3840.55|0
1647533680000|2022-03-17 16:14:40|3841.06|3841.06|3841.06|3841.06|3841.06|3841.06|3841.06|3841.06|0
1647533690000|2022-03-17 16:14:50|3841.15|3841.15|3841.15|3841.15|3841.15|3841.15|3841.15|3841.15|0
1647533700000|2022-03-17 16:15:00|3840.84|3840.84|3839.99|3839.99|3840.92|3840.92|3839.99|3839.99|0
1647533710000|2022-03-17 16:15:10|3839.52|3839.52|3839.52|3839.52|3839.52|3839.52|3839.52|3839.52|0
1647533720000|2022-03-17 16:15:20|3839.83|3839.83|3840.05|3840.05|3840.05|3840.05|3839.83|3839.83|0
1647533730000|2022-03-17 16:15:30|3840.14|3840.14|3839.05|3839.05|3840.14|3840.14|3839.05|3839.05|0
1647533740000|2022-03-17 16:15:40|3839.67|3839.67|3839.8|3839.8|3839.8|3839.8|3839.49|3839.49|0
1647533750000|2022-03-17 16:15:50|3839.81|3839.81|3839.81|3839.81|3839.81|3839.81|3839.81|3839.81|0
1647533760000|2022-03-17 16:16:00|3838.88|3838.88|3839.38|3839.38|3839.5|3839.5|3838.88|3838.88|0
1647533770000|2022-03-17 16:16:10|3839.07|3839.07|3839.84|3839.84|3840|3840|3839.07|3839.07|0
1647533780000|2022-03-17 16:16:20|3839.78|3839.78|3840.09|3840.09|3840.09|3840.09|3839.78|3839.78|0
1647533790000|2022-03-17 16:16:30|3839.78|3839.78|3840.09|3840.09|3840.09|3840.09|3839.78|3839.78|0
1647533800000|2022-03-17 16:16:40|3839.87|3839.87|3839.8|3839.8|3839.87|3839.87|3839.8|3839.8|0
1647533810000|2022-03-17 16:16:50|3839.86|3839.86|3839.98|3839.98|3839.98|3839.98|3839.86|3839.86|0
1647533820000|2022-03-17 16:17:00|3840.04|3840.04|3840.29|3840.29|3840.29|3840.29|3840.04|3840.04|0
1647533830000|2022-03-17 16:17:10|3840.91|3840.91|3841.53|3841.53|3841.53|3841.53|3840.91|3840.91|0
1647533840000|2022-03-17 16:17:20|3840.91|3840.91|3840.91|3840.91|3840.91|3840.91|3840.91|3840.91|0
1647533850000|2022-03-17 16:17:30|3841.22|3841.22|3841.53|3841.53|3841.53|3841.53|3841.22|3841.22|0
1647533860000|2022-03-17 16:17:40|3841.22|3841.22|3841.31|3841.31|3841.37|3841.37|3841.22|3841.22|0
1647533870000|2022-03-17 16:17:50|3841.93|3841.93|3841.93|3841.93|3841.93|3841.93|3841.93|3841.93|0
1647533880000|2022-03-17 16:18:00|3841.62|3841.62|3841.4|3841.4|3841.72|3841.72|3841.4|3841.4|0
1647533890000|2022-03-17 16:18:10|3841.09|3841.09|3841.17|3841.17|3841.17|3841.17|3841.09|3841.09|0
1647533900000|2022-03-17 16:18:20|3841.02|3841.02|3840.71|3840.71|3841.02|3841.02|3840.71|3840.71|0
1647533910000|2022-03-17 16:18:30|3840.4|3840.4|3841.02|3841.02|3841.02|3841.02|3840.4|3840.4|0
1647533920000|2022-03-17 16:18:40|3841.06|3841.06|3841.37|3841.37|3841.37|3841.37|3841.06|3841.06|0
1647533930000|2022-03-17 16:18:50|3841.22|3841.22|3840.91|3840.91|3841.22|3841.22|3839.98|3839.98|0
1647533940000|2022-03-17 16:19:00|3840.6|3840.6|3841.22|3841.22|3841.22|3841.22|3840.6|3840.6|0
1647533950000|2022-03-17 16:19:10|3841.31|3841.31|3841.62|3841.62|3841.93|3841.93|3841|3841|0
1647533960000|2022-03-17 16:19:20|3841.77|3841.77|3842.19|3842.19|3842.75|3842.75|3841.46|3841.46|0
1647533970000|2022-03-17 16:19:30|3841.88|3841.88|3841.88|3841.88|3841.88|3841.88|3841.88|3841.88|0
1647533980000|2022-03-17 16:19:40|3842.19|3842.19|3842.53|3842.53|3842.84|3842.84|3842.19|3842.19|0
1647533990000|2022-03-17 16:19:50|3842.83|3842.83|3842.52|3842.52|3842.83|3842.83|3842.52|3842.52|0
1647534000000|2022-03-17 16:20:00|3842.83|3842.83|3842.36|3842.36|3842.83|3842.83|3842.29|3842.29|0
1647534010000|2022-03-17 16:20:10|3843.29|3843.29|3843.26|3843.26|3843.79|3843.79|3843.26|3843.26|0
1647534020000|2022-03-17 16:20:20|3842.95|3842.95|3842.59|3842.59|3843.21|3843.21|3842.59|3842.59|0
1647534030000|2022-03-17 16:20:30|3842.43|3842.43|3842.2|3842.2|3842.43|3842.43|3842.2|3842.2|0
1647534040000|2022-03-17 16:20:40|3842.51|3842.51|3842.51|3842.51|3842.82|3842.82|3842.51|3842.51|0
1647534050000|2022-03-17 16:20:50|3842.55|3842.55|3843.04|3843.04|3843.04|3843.04|3842.55|3842.55|0
1647534060000|2022-03-17 16:21:00|3843.35|3843.35|3842.66|3842.66|3843.44|3843.44|3842.66|3842.66|0
1647534070000|2022-03-17 16:21:10|3842.76|3842.76|3843.72|3843.72|3843.78|3843.78|3842.76|3842.76|0
1647534080000|2022-03-17 16:21:20|3843.41|3843.41|3843.72|3843.72|3843.72|3843.72|3843.41|3843.41|0
1647534090000|2022-03-17 16:21:30|3843.77|3843.77|3843.59|3843.59|3843.9|3843.9|3843.59|3843.59|0
1647534110000|2022-03-17 16:21:50|3844.21|3844.21|3844.21|3844.21|3844.21|3844.21|3844.21|3844.21|0
1647534120000|2022-03-17 16:22:00|3844.37|3844.37|3844.42|3844.42|3844.42|3844.42|3844.11|3844.11|0
1647534130000|2022-03-17 16:22:10|3844.45|3844.45|3844.57|3844.57|3844.57|3844.57|3844.45|3844.45|0
1647534140000|2022-03-17 16:22:20|3844.49|3844.49|3843.96|3843.96|3844.58|3844.58|3843.96|3843.96|0
1647534150000|2022-03-17 16:22:30|3844.05|3844.05|3844.05|3844.05|3844.05|3844.05|3844.05|3844.05|0
1647534160000|2022-03-17 16:22:40|3843.96|3843.96|3843.93|3843.93|3843.96|3843.96|3843.87|3843.87|0
1647534170000|2022-03-17 16:22:50|3843.77|3843.77|3843.77|3843.77|3843.77|3843.77|3843.77|3843.77|0
1647534180000|2022-03-17 16:23:00|3843.86|3843.86|3843.61|3843.61|3843.92|3843.92|3843.61|3843.61|0
1647534190000|2022-03-17 16:23:10|3843.15|3843.15|3843.08|3843.08|3843.23|3843.23|3843.08|3843.08|0
1647534200000|2022-03-17 16:23:20|3843.14|3843.14|3844.37|3844.37|3844.37|3844.37|3843.14|3843.14|0
1647534210000|2022-03-17 16:23:30|3844.99|3844.99|3845.55|3845.55|3846.17|3846.17|3844.99|3844.99|0
1647534220000|2022-03-17 16:23:40|3845.57|3845.57|3846.04|3846.04|3846.08|3846.08|3845.57|3845.57|0
1647534230000|2022-03-17 16:23:50|3845.42|3845.42|3845.49|3845.49|3845.49|3845.49|3845.42|3845.42|0
1647534240000|2022-03-17 16:24:00|3845.64|3845.64|3846.23|3846.23|3846.29|3846.29|3845.64|3845.64|0
1647534250000|2022-03-17 16:24:10|3845.92|3845.92|3846.08|3846.08|3846.08|3846.08|3845.92|3845.92|0
1647534260000|2022-03-17 16:24:20|3845.98|3845.98|3845.09|3845.09|3845.98|3845.98|3845.09|3845.09|0
1647534270000|2022-03-17 16:24:30|3845.1|3845.1|3845.17|3845.17|3845.17|3845.17|3845.04|3845.04|0
1647534280000|2022-03-17 16:24:40|3845.32|3845.32|3845.32|3845.32|3845.32|3845.32|3845.32|3845.32|0
1647534290000|2022-03-17 16:24:50|3845.51|3845.51|3846.13|3846.13|3846.24|3846.24|3845.51|3845.51|0
1647534300000|2022-03-17 16:25:00|3846.22|3846.22|3845.75|3845.75|3846.38|3846.38|3845.75|3845.75|0
1647534310000|2022-03-17 16:25:10|3846.87|3846.87|3846.84|3846.84|3846.87|3846.87|3846.56|3846.56|0
1647534320000|2022-03-17 16:25:20|3846.53|3846.53|3846.53|3846.53|3846.53|3846.53|3846.53|3846.53|0
1647534330000|2022-03-17 16:25:30|3847.15|3847.15|3847.15|3847.15|3847.46|3847.46|3847.15|3847.15|0
1647534340000|2022-03-17 16:25:40|3847.46|3847.46|3847.77|3847.77|3847.77|3847.77|3847.46|3847.46|0
1647534350000|2022-03-17 16:25:50|3847.68|3847.68|3847.1|3847.1|3847.68|3847.68|3846.75|3846.75|0
1647534360000|2022-03-17 16:26:00|3847.08|3847.08|3847.19|3847.19|3847.76|3847.76|3847.05|3847.05|0
1647534370000|2022-03-17 16:26:10|3847.13|3847.13|3848.06|3848.06|3848.06|3848.06|3846.51|3846.51|0
1647534380000|2022-03-17 16:26:20|3847.44|3847.44|3846.98|3846.98|3847.44|3847.44|3846.98|3846.98|0
1647534390000|2022-03-17 16:26:30|3846.88|3846.88|3847.01|3847.01|3847.01|3847.01|3845.86|3845.86|0
1647534400000|2022-03-17 16:26:40|3846.95|3846.95|3846.87|3846.87|3847.08|3847.08|3846.71|3846.71|0
1647534410000|2022-03-17 16:26:50|3846.75|3846.75|3846.63|3846.63|3846.9|3846.9|3846.63|3846.63|0
1647534420000|2022-03-17 16:27:00|3846.32|3846.32|3846.23|3846.23|3846.32|3846.32|3846.23|3846.23|0
1647534440000|2022-03-17 16:27:20|3846.08|3846.08|3846.08|3846.08|3846.08|3846.08|3846.08|3846.08|0
1647534450000|2022-03-17 16:27:30|3846.12|3846.12|3846.3|3846.3|3846.61|3846.61|3846.12|3846.12|0
1647534460000|2022-03-17 16:27:40|3846.45|3846.45|3846.62|3846.62|3846.62|3846.62|3846.14|3846.14|0
1647534470000|2022-03-17 16:27:50|3846.71|3846.71|3846.86|3846.86|3846.86|3846.86|3846.71|3846.71|0
1647534480000|2022-03-17 16:28:00|3846.55|3846.55|3848.56|3848.56|3848.56|3848.56|3846.55|3846.55|0
1647534490000|2022-03-17 16:28:10|3848.25|3848.25|3848.91|3848.91|3849.18|3849.18|3848.1|3848.1|0
1647534500000|2022-03-17 16:28:20|3849.22|3849.22|3849.34|3849.34|3850.27|3850.27|3849.22|3849.22|0
1647534510000|2022-03-17 16:28:30|3849.65|3849.65|3850.07|3850.07|3850.23|3850.23|3849.45|3849.45|0
1647534520000|2022-03-17 16:28:40|3850.16|3850.16|3851.06|3851.06|3851.06|3851.06|3850.16|3850.16|0
1647534530000|2022-03-17 16:28:50|3851.12|3851.12|3851.37|3851.37|3851.37|3851.37|3850.76|3850.76|0
1647534540000|2022-03-17 16:29:00|3851.49|3851.49|3853.09|3853.09|3853.25|3853.25|3851.49|3851.49|0
1647534550000|2022-03-17 16:29:10|3853.4|3853.4|3855.04|3855.04|3855.04|3855.04|3853.4|3853.4|0
1647534560000|2022-03-17 16:29:20|3854.73|3854.73|3854.36|3854.36|3856.29|3856.29|3854.36|3854.36|0
1647534570000|2022-03-17 16:29:30|3854.05|3854.05|3855.37|3855.37|3855.37|3855.37|3854.05|3854.05|0
1647534580000|2022-03-17 16:29:40|3855.06|3855.06|3858|3858|3858.15|3858.15|3855.06|3855.06|0
1647534590000|2022-03-17 16:29:50|3858.31|3858.31|3858.16|3858.16|3858.59|3858.59|3857.34|3857.34|0
1647591300000|2022-03-18 08:15:00|3840.89|3840.89|3841.72|3841.72|3841.82|3841.82|3840.42|3840.42|0
1647591310000|2022-03-18 08:15:10|3842.03|3842.03|3841.41|3841.41|3842.03|3842.03|3841.1|3841.1|0
1647591320000|2022-03-18 08:15:20|3841.72|3841.72|3845.2|3845.2|3845.2|3845.2|3841.72|3841.72|0
1647591330000|2022-03-18 08:15:30|3843.65|3843.65|3844.27|3844.27|3844.27|3844.27|3843.65|3843.65|0
1647591340000|2022-03-18 08:15:40|3844.31|3844.31|3845.45|3845.45|3845.45|3845.45|3844.31|3844.31|0
1647591350000|2022-03-18 08:15:50|3845.33|3845.33|3845.49|3845.49|3845.49|3845.49|3845.33|3845.33|0
1647591360000|2022-03-18 08:16:00|3844.55|3844.55|3844.24|3844.24|3844.55|3844.55|3844.18|3844.18|0
1647591370000|2022-03-18 08:16:10|3844.55|3844.55|3844.68|3844.68|3846.47|3846.47|3844.55|3844.55|0
1647591380000|2022-03-18 08:16:20|3844.84|3844.84|3844.87|3844.87|3844.99|3844.99|3844.84|3844.84|0
1647591390000|2022-03-18 08:16:30|3844.92|3844.92|3845.08|3845.08|3845.08|3845.08|3844.92|3844.92|0
1647591410000|2022-03-18 08:16:50|3845.69|3845.69|3846.63|3846.63|3846.63|3846.63|3845.69|3845.69|0
1647591420000|2022-03-18 08:17:00|3846.32|3846.32|3847|3847|3847|3847|3846.32|3846.32|0
1647591430000|2022-03-18 08:17:10|3846.62|3846.62|3846.32|3846.32|3846.93|3846.93|3846.32|3846.32|0
1647591440000|2022-03-18 08:17:20|3846.26|3846.26|3846.18|3846.18|3846.43|3846.43|3846.07|3846.07|0
1647591450000|2022-03-18 08:17:30|3846.03|3846.03|3846.03|3846.03|3846.03|3846.03|3846.03|3846.03|0
1647591460000|2022-03-18 08:17:40|3845.94|3845.94|3846.47|3846.47|3846.47|3846.47|3845.94|3845.94|0
1647591470000|2022-03-18 08:17:50|3846.32|3846.32|3845.85|3845.85|3846.47|3846.47|3845.85|3845.85|0
1647591480000|2022-03-18 08:18:00|3845.54|3845.54|3843.99|3843.99|3845.54|3845.54|3843.99|3843.99|0
1647591490000|2022-03-18 08:18:10|3843.75|3843.75|3844.25|3844.25|3844.25|3844.25|3843.63|3843.63|0
1647591500000|2022-03-18 08:18:20|3844.41|3844.41|3844.41|3844.41|3844.41|3844.41|3844.41|3844.41|0
1647591510000|2022-03-18 08:18:30|3844.31|3844.31|3844.07|3844.07|3844.31|3844.31|3843.59|3843.59|0
1647591520000|2022-03-18 08:18:40|3844.17|3844.17|3843.14|3843.14|3844.17|3844.17|3843.08|3843.08|0
1647591530000|2022-03-18 08:18:50|3843.2|3843.2|3843.88|3843.88|3844.06|3844.06|3843.2|3843.2|0
1647591540000|2022-03-18 08:19:00|3844.5|3844.5|3844.62|3844.62|3844.62|3844.62|3844.5|3844.5|0
1647591550000|2022-03-18 08:19:10|3844.65|3844.65|3844.28|3844.28|3844.65|3844.65|3844.28|3844.28|0
1647591560000|2022-03-18 08:19:20|3843.66|3843.66|3843.89|3843.89|3843.89|3843.89|3843.66|3843.66|0
1647591570000|2022-03-18 08:19:30|3843.71|3843.71|3844.15|3844.15|3844.24|3844.24|3843.71|3843.71|0
1647591580000|2022-03-18 08:19:40|3844.33|3844.33|3844.8|3844.8|3844.8|3844.8|3844.33|3844.33|0
1647591590000|2022-03-18 08:19:50|3844.89|3844.89|3844.27|3844.27|3844.89|3844.89|3844.27|3844.27|0
1647591600000|2022-03-18 08:20:00|3844.45|3844.45|3844.45|3844.45|3844.54|3844.54|3843.65|3843.65|0
1647591610000|2022-03-18 08:20:10|3844.69|3844.69|3844.74|3844.74|3844.86|3844.86|3844.51|3844.51|0
1647591620000|2022-03-18 08:20:20|3845.1|3845.1|3845.5|3845.5|3845.81|3845.81|3845.1|3845.1|0
1647591630000|2022-03-18 08:20:30|3845.14|3845.14|3845.3|3845.3|3845.3|3845.3|3845.14|3845.14|0
1647591640000|2022-03-18 08:20:40|3845.15|3845.15|3845.09|3845.09|3845.15|3845.15|3845.09|3845.09|0
1647591650000|2022-03-18 08:20:50|3845.25|3845.25|3845.25|3845.25|3845.25|3845.25|3845.25|3845.25|0
1647591660000|2022-03-18 08:21:00|3844.88|3844.88|3844.8|3844.8|3844.88|3844.88|3844.57|3844.57|0
1647591680000|2022-03-18 08:21:20|3844.98|3844.98|3844.79|3844.79|3844.98|3844.98|3844.79|3844.79|0
1647591690000|2022-03-18 08:21:30|3843.39|3843.39|3843.79|3843.79|3843.79|3843.79|3843.39|3843.39|0
1647591700000|2022-03-18 08:21:40|3843.43|3843.43|3843.43|3843.43|3843.43|3843.43|3843.43|3843.43|0
1647591710000|2022-03-18 08:21:50|3843.55|3843.55|3843.88|3843.88|3843.88|3843.88|3843.1|3843.1|0
1647591720000|2022-03-18 08:22:00|3844.11|3844.11|3844.39|3844.39|3844.7|3844.7|3844.11|3844.11|0
1647591730000|2022-03-18 08:22:10|3843.93|3843.93|3843.77|3843.77|3844.08|3844.08|3843.77|3843.77|0
1647591740000|2022-03-18 08:22:20|3843.59|3843.59|3842.97|3842.97|3843.75|3843.75|3842.97|3842.97|0
1647591750000|2022-03-18 08:22:30|3843.06|3843.06|3843.06|3843.06|3843.06|3843.06|3843.06|3843.06|0
1647591760000|2022-03-18 08:22:40|3842.75|3842.75|3842.75|3842.75|3842.75|3842.75|3842.75|3842.75|0
1647591770000|2022-03-18 08:22:50|3842.67|3842.67|3842.37|3842.37|3842.67|3842.67|3842.21|3842.21|0
1647591780000|2022-03-18 08:23:00|3842.42|3842.42|3842.54|3842.54|3842.54|3842.54|3842.42|3842.42|0
1647591790000|2022-03-18 08:23:10|3842.78|3842.78|3841.85|3841.85|3842.78|3842.78|3841.85|3841.85|0
1647591800000|2022-03-18 08:23:20|3841.89|3841.89|3842.47|3842.47|3842.47|3842.47|3841.89|3841.89|0
1647591810000|2022-03-18 08:23:30|3841.54|3841.54|3841.63|3841.63|3841.63|3841.63|3841.54|3841.54|0
1647591820000|2022-03-18 08:23:40|3841.94|3841.94|3841.94|3841.94|3841.94|3841.94|3841.94|3841.94|0
1647591830000|2022-03-18 08:23:50|3842.25|3842.25|3842.41|3842.41|3842.72|3842.72|3842.25|3842.25|0
1647591840000|2022-03-18 08:24:00|3842.48|3842.48|3842.69|3842.69|3842.79|3842.79|3841.81|3841.81|0
1647591850000|2022-03-18 08:24:10|3843.62|3843.62|3843.72|3843.72|3844.34|3844.34|3843.41|3843.41|0
1647591860000|2022-03-18 08:24:20|3843.42|3843.42|3843.72|3843.72|3843.72|3843.72|3843.42|3843.42|0
1647591870000|2022-03-18 08:24:30|3843.81|3843.81|3843.81|3843.81|3843.81|3843.81|3843.81|3843.81|0
1647591880000|2022-03-18 08:24:40|3843.5|3843.5|3843.5|3843.5|3843.5|3843.5|3843.5|3843.5|0
1647591890000|2022-03-18 08:24:50|3843.54|3843.54|3843.23|3843.23|3843.54|3843.54|3843.23|3843.23|0
1647591900000|2022-03-18 08:25:00|3842.92|3842.92|3842.11|3842.11|3842.92|3842.92|3841.84|3841.84|0
1647591910000|2022-03-18 08:25:10|3842.21|3842.21|3842.83|3842.83|3842.92|3842.92|3842.21|3842.21|0
1647591920000|2022-03-18 08:25:20|3842.65|3842.65|3842.65|3842.65|3842.65|3842.65|3842.65|3842.65|0
1647591930000|2022-03-18 08:25:30|3842.03|3842.03|3841.85|3841.85|3842.03|3842.03|3841.85|3841.85|0
1647591940000|2022-03-18 08:25:40|3840.61|3840.61|3839.03|3839.03|3840.61|3840.61|3838.87|3838.87|0
1647591950000|2022-03-18 08:25:50|3838.72|3838.72|3837.79|3837.79|3838.72|3838.72|3837.79|3837.79|0
1647591960000|2022-03-18 08:26:00|3838.1|3838.1|3837.86|3837.86|3838.22|3838.22|3837.86|3837.86|0
1647591970000|2022-03-18 08:26:10|3837.96|3837.96|3837.24|3837.24|3837.96|3837.96|3837.24|3837.24|0
1647591980000|2022-03-18 08:26:20|3836.93|3836.93|3836.57|3836.57|3836.93|3836.93|3836.57|3836.57|0
1647591990000|2022-03-18 08:26:30|3836.66|3836.66|3836.51|3836.51|3836.97|3836.97|3836.51|3836.51|0
1647592000000|2022-03-18 08:26:40|3836.2|3836.2|3836.72|3836.72|3836.76|3836.76|3836.2|3836.2|0
1647592010000|2022-03-18 08:26:50|3836.88|3836.88|3835.36|3835.36|3836.88|3836.88|3835.36|3835.36|0
1647592020000|2022-03-18 08:27:00|3836.29|3836.29|3837.91|3837.91|3837.91|3837.91|3836.29|3836.29|0
1647592030000|2022-03-18 08:27:10|3838.09|3838.09|3839.05|3839.05|3839.05|3839.05|3838.09|3838.09|0
1647592040000|2022-03-18 08:27:20|3838.99|3838.99|3839.98|3839.98|3839.98|3839.98|3838.99|3838.99|0
1647592070000|2022-03-18 08:27:50|3840.3|3840.3|3840.6|3840.6|3840.6|3840.6|3840.3|3840.3|0
1647592080000|2022-03-18 08:28:00|3840.37|3840.37|3840.49|3840.49|3840.61|3840.61|3840.37|3840.37|0
1647592090000|2022-03-18 08:28:10|3840.4|3840.4|3840.99|3840.99|3841.62|3841.62|3840.4|3840.4|0
1647592100000|2022-03-18 08:28:20|3841.61|3841.61|3843.52|3843.52|3843.52|3843.52|3841.61|3841.61|0
1647592110000|2022-03-18 08:28:30|3844.14|3844.14|3845.06|3845.06|3845.12|3845.12|3844.14|3844.14|0
1647592120000|2022-03-18 08:28:40|3845|3845|3845|3845|3845|3845|3845|3845|0
1647592130000|2022-03-18 08:28:50|3845.62|3845.62|3846.48|3846.48|3846.55|3846.55|3845.62|3845.62|0
1647592140000|2022-03-18 08:29:00|3846.65|3846.65|3846.15|3846.15|3846.77|3846.77|3846.15|3846.15|0
1647592150000|2022-03-18 08:29:10|3845.84|3845.84|3845.22|3845.22|3845.84|3845.84|3845.22|3845.22|0
1647592170000|2022-03-18 08:29:30|3844.85|3844.85|3845.22|3845.22|3845.22|3845.22|3843.76|3843.76|0
1647592180000|2022-03-18 08:29:40|3843.67|3843.67|3843.67|3843.67|3843.67|3843.67|3843.67|3843.67|0
1647592190000|2022-03-18 08:29:50|3844.6|3844.6|3844.17|3844.17|3844.6|3844.6|3844.17|3844.17|0
1647592200000|2022-03-18 08:30:00|3844.48|3844.48|3845.92|3845.92|3845.92|3845.92|3844.48|3844.48|0
1647592210000|2022-03-18 08:30:10|3845.61|3845.61|3844.19|3844.19|3845.61|3845.61|3844.19|3844.19|0
1647592220000|2022-03-18 08:30:20|3843.88|3843.88|3843.72|3843.72|3843.97|3843.97|3843.72|3843.72|0
1647592230000|2022-03-18 08:30:30|3843.57|3843.57|3842.79|3842.79|3843.57|3843.57|3842.48|3842.48|0
1647592240000|2022-03-18 08:30:40|3842.48|3842.48|3841.93|3841.93|3842.48|3842.48|3841.93|3841.93|0
1647592250000|2022-03-18 08:30:50|3840.91|3840.91|3840.4|3840.4|3840.91|3840.91|3840.31|3840.31|0
1647592260000|2022-03-18 08:31:00|3840.21|3840.21|3839.94|3839.94|3840.21|3840.21|3839.94|3839.94|0
1647592270000|2022-03-18 08:31:10|3838.7|3838.7|3839.19|3839.19|3840.16|3840.16|3838.7|3838.7|0
1647592280000|2022-03-18 08:31:20|3839.09|3839.09|3838.67|3838.67|3839.09|3839.09|3838.23|3838.23|0
1647592290000|2022-03-18 08:31:30|3838.72|3838.72|3839.52|3839.52|3839.66|3839.66|3838.72|3838.72|0
1647592300000|2022-03-18 08:31:40|3839.61|3839.61|3840.35|3840.35|3840.51|3840.51|3839.52|3839.52|0
1647592310000|2022-03-18 08:31:50|3840.26|3840.26|3841.65|3841.65|3841.65|3841.65|3840.26|3840.26|0
1647592330000|2022-03-18 08:32:10|3841.97|3841.97|3842.3|3842.3|3842.3|3842.3|3841.97|3841.97|0
1647592340000|2022-03-18 08:32:20|3842.24|3842.24|3842.71|3842.71|3842.71|3842.71|3842.24|3842.24|0
1647592350000|2022-03-18 08:32:30|3842.53|3842.53|3842.47|3842.47|3842.53|3842.53|3842.47|3842.47|0
1647592360000|2022-03-18 08:32:40|3842.65|3842.65|3842.12|3842.12|3842.65|3842.65|3841.97|3841.97|0
1647592370000|2022-03-18 08:32:50|3841.66|3841.66|3841.26|3841.26|3841.97|3841.97|3841.26|3841.26|0
1647592380000|2022-03-18 08:33:00|3841.41|3841.41|3841.53|3841.53|3841.57|3841.57|3841.41|3841.41|0
1647592390000|2022-03-18 08:33:10|3841.44|3841.44|3840.51|3840.51|3841.44|3841.44|3840.51|3840.51|0
1647592400000|2022-03-18 08:33:20|3841.15|3841.15|3840.71|3840.71|3841.18|3841.18|3840.56|3840.56|0
1647592410000|2022-03-18 08:33:30|3840.9|3840.9|3842.76|3842.76|3842.76|3842.76|3840.9|3840.9|0
1647592420000|2022-03-18 08:33:40|3843.38|3843.38|3843.19|3843.19|3843.44|3843.44|3843.19|3843.19|0
1647592440000|2022-03-18 08:34:00|3843.02|3843.02|3840.79|3840.79|3843.02|3843.02|3840.79|3840.79|0
1647592450000|2022-03-18 08:34:10|3840.73|3840.73|3840.47|3840.47|3840.79|3840.79|3840.47|3840.47|0
1647592460000|2022-03-18 08:34:20|3840.32|3840.32|3841.19|3841.19|3841.19|3841.19|3840.16|3840.16|0
1647592470000|2022-03-18 08:34:30|3841.25|3841.25|3841.25|3841.25|3841.25|3841.25|3841.25|3841.25|0
1647592490000|2022-03-18 08:34:50|3841.4|3841.4|3841.4|3841.4|3841.55|3841.55|3841.4|3841.4|0
1647592500000|2022-03-18 08:35:00|3841.52|3841.52|3841.52|3841.52|3841.77|3841.77|3841.52|3841.52|0
1647592510000|2022-03-18 08:35:10|3842.46|3842.46|3842.83|3842.83|3842.83|3842.83|3842.46|3842.46|0
1647592520000|2022-03-18 08:35:20|3843.45|3843.45|3843.91|3843.91|3844.07|3844.07|3843.45|3843.45|0
1647592530000|2022-03-18 08:35:30|3844.22|3844.22|3844.73|3844.73|3844.73|3844.73|3844.22|3844.22|0
1647592540000|2022-03-18 08:35:40|3844.27|3844.27|3844.27|3844.27|3844.27|3844.27|3844.27|3844.27|0
1647592550000|2022-03-18 08:35:50|3844.46|3844.46|3844.16|3844.16|3844.46|3844.46|3844.16|3844.16|0
1647592560000|2022-03-18 08:36:00|3843.85|3843.85|3843.64|3843.64|3843.85|3843.85|3843.64|3843.64|0
1647592570000|2022-03-18 08:36:10|3843.49|3843.49|3843.6|3843.6|3845.16|3845.16|3842.38|3842.38|0
1647592580000|2022-03-18 08:36:20|3844.84|3844.84|3845.2|3845.2|3845.2|3845.2|3844.84|3844.84|0
1647592590000|2022-03-18 08:36:30|3844.74|3844.74|3844.58|3844.58|3844.74|3844.74|3844.58|3844.58|0
1647592600000|2022-03-18 08:36:40|3844.76|3844.76|3845.06|3845.06|3845.61|3845.61|3844.76|3844.76|0
1647592610000|2022-03-18 08:36:50|3845.52|3845.52|3845.31|3845.31|3845.52|3845.52|3845.31|3845.31|0
1647592620000|2022-03-18 08:37:00|3845.77|3845.77|3845.77|3845.77|3845.77|3845.77|3845.77|3845.77|0
1647592630000|2022-03-18 08:37:10|3845.93|3845.93|3845.61|3845.61|3846.2|3846.2|3845.43|3845.43|0
1647592650000|2022-03-18 08:37:30|3846.29|3846.29|3845.95|3845.95|3846.41|3846.41|3845.95|3845.95|0
1647592660000|2022-03-18 08:37:40|3845.02|3845.02|3845.7|3845.7|3846.01|3846.01|3844.92|3844.92|0
1647592670000|2022-03-18 08:37:50|3845.39|3845.39|3845.39|3845.39|3845.39|3845.39|3845.39|3845.39|0
1647592680000|2022-03-18 08:38:00|3845.67|3845.67|3845.36|3845.36|3845.67|3845.67|3844.74|3844.74|0
1647592700000|2022-03-18 08:38:20|3844.89|3844.89|3844.89|3844.89|3844.89|3844.89|3844.89|3844.89|0
1647592730000|2022-03-18 08:38:50|3844.84|3844.84|3844.95|3844.95|3844.95|3844.95|3844.84|3844.84|0
1647592740000|2022-03-18 08:39:00|3844.89|3844.89|3845.67|3845.67|3845.67|3845.67|3844.89|3844.89|0
1647592750000|2022-03-18 08:39:10|3845.98|3845.98|3845.67|3845.67|3845.98|3845.98|3845.67|3845.67|0
1647592760000|2022-03-18 08:39:20|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|0
1647592770000|2022-03-18 08:39:30|3845.69|3845.69|3845.93|3845.93|3845.93|3845.93|3845.69|3845.69|0
1647592780000|2022-03-18 08:39:40|3845.77|3845.77|3845.77|3845.77|3845.77|3845.77|3845.62|3845.62|0
1647592790000|2022-03-18 08:39:50|3845.93|3845.93|3845.74|3845.74|3845.93|3845.93|3845.74|3845.74|0
1647592800000|2022-03-18 08:40:00|3845.84|3845.84|3845.37|3845.37|3845.84|3845.84|3845.37|3845.37|0
1647592810000|2022-03-18 08:40:10|3845.99|3845.99|3845.93|3845.93|3846.2|3846.2|3845.93|3845.93|0
1647592820000|2022-03-18 08:40:20|3846.08|3846.08|3846.02|3846.02|3846.08|3846.08|3846.02|3846.02|0
1647592830000|2022-03-18 08:40:30|3845.95|3845.95|3845.95|3845.95|3845.95|3845.95|3845.95|3845.95|0
1647592840000|2022-03-18 08:40:40|3846.26|3846.26|3846.26|3846.26|3846.26|3846.26|3846.26|3846.26|0
1647592850000|2022-03-18 08:40:50|3845.95|3845.95|3845.33|3845.33|3845.95|3845.95|3845.33|3845.33|0
1647592860000|2022-03-18 08:41:00|3845.21|3845.21|3844.07|3844.07|3845.21|3845.21|3844.07|3844.07|0
1647592870000|2022-03-18 08:41:10|3844.05|3844.05|3843.39|3843.39|3844.2|3844.2|3843.39|3843.39|0
1647592890000|2022-03-18 08:41:30|3843.48|3843.48|3844.11|3844.11|3844.11|3844.11|3843.48|3843.48|0
1647592900000|2022-03-18 08:41:40|3844.01|3844.01|3843.9|3843.9|3844.01|3844.01|3843.9|3843.9|0
1647592920000|2022-03-18 08:42:00|3843.8|3843.8|3844.14|3844.14|3844.42|3844.42|3843.8|3843.8|0
1647592930000|2022-03-18 08:42:10|3844.07|3844.07|3843.75|3843.75|3844.42|3844.42|3843.75|3843.75|0
1647592940000|2022-03-18 08:42:20|3843.69|3843.69|3843.86|3843.86|3843.86|3843.86|3843.69|3843.69|0
1647592970000|2022-03-18 08:42:50|3844.17|3844.17|3844.02|3844.02|3844.17|3844.17|3844.02|3844.02|0
1647592980000|2022-03-18 08:43:00|3844.17|3844.17|3844.42|3844.42|3844.48|3844.48|3844.17|3844.17|0
1647593000000|2022-03-18 08:43:20|3845.2|3845.2|3845.48|3845.48|3845.48|3845.48|3845.2|3845.2|0
1647593010000|2022-03-18 08:43:30|3844.24|3844.24|3843.99|3843.99|3844.24|3844.24|3843.99|3843.99|0
1647593020000|2022-03-18 08:43:40|3844.3|3844.3|3844.49|3844.49|3844.49|3844.49|3844.3|3844.3|0
1647593050000|2022-03-18 08:44:10|3844.51|3844.51|3844.82|3844.82|3844.82|3844.82|3844.51|3844.51|0
1647593060000|2022-03-18 08:44:20|3844.87|3844.87|3844.87|3844.87|3844.87|3844.87|3844.87|3844.87|0
1647593070000|2022-03-18 08:44:30|3844.9|3844.9|3843.99|3843.99|3844.9|3844.9|3843.99|3843.99|0
1647593080000|2022-03-18 08:44:40|3843.98|3843.98|3845.21|3845.21|3845.21|3845.21|3843.98|3843.98|0
1647593090000|2022-03-18 08:44:50|3846.14|3846.14|3845.59|3845.59|3846.69|3846.69|3845.44|3845.44|0
1647593120000|2022-03-18 08:45:20|3845.4|3845.4|3844.47|3844.47|3845.4|3845.4|3844.47|3844.47|0
1647593130000|2022-03-18 08:45:30|3844.16|3844.16|3843.88|3843.88|3844.16|3844.16|3843.88|3843.88|0
1647593150000|2022-03-18 08:45:50|3843.85|3843.85|3844.48|3844.48|3844.48|3844.48|3843.85|3843.85|0
1647593160000|2022-03-18 08:46:00|3844.49|3844.49|3846.04|3846.04|3846.04|3846.04|3844.49|3844.49|0
1647593170000|2022-03-18 08:46:10|3845.86|3845.86|3845.86|3845.86|3845.86|3845.86|3845.86|3845.86|0
1647593180000|2022-03-18 08:46:20|3845.92|3845.92|3845.96|3845.96|3845.96|3845.96|3845.86|3845.86|0
1647593200000|2022-03-18 08:46:40|3846.27|3846.27|3846.88|3846.88|3846.88|3846.88|3846.27|3846.27|0
1647593230000|2022-03-18 08:47:10|3847|3847|3846.13|3846.13|3847.06|3847.06|3846.13|3846.13|0
1647593250000|2022-03-18 08:47:30|3845.97|3845.97|3846.29|3846.29|3846.91|3846.91|3845.97|3845.97|0
1647593270000|2022-03-18 08:47:50|3846.75|3846.75|3846.75|3846.75|3846.75|3846.75|3846.75|3846.75|0
1647593280000|2022-03-18 08:48:00|3846.44|3846.44|3847.36|3847.36|3847.52|3847.52|3846.34|3846.34|0
1647593290000|2022-03-18 08:48:10|3847.05|3847.05|3847.05|3847.05|3847.05|3847.05|3847.05|3847.05|0
1647593300000|2022-03-18 08:48:20|3846.87|3846.87|3846.83|3846.83|3846.87|3846.87|3846.83|3846.83|0
1647593310000|2022-03-18 08:48:30|3845.58|3845.58|3844.32|3844.32|3845.58|3845.58|3842.17|3842.17|0
1647593320000|2022-03-18 08:48:40|3844.47|3844.47|3843.83|3843.83|3844.47|3844.47|3843.2|3843.2|0
1647593340000|2022-03-18 08:49:00|3844.14|3844.14|3844.14|3844.14|3844.14|3844.14|3844.14|3844.14|0
1647593350000|2022-03-18 08:49:10|3844.23|3844.23|3843.5|3843.5|3844.23|3844.23|3843.3|3843.3|0
1647593360000|2022-03-18 08:49:20|3843.69|3843.69|3844.78|3844.78|3844.78|3844.78|3843.69|3843.69|0
1647593370000|2022-03-18 08:49:30|3844.66|3844.66|3844.38|3844.38|3844.66|3844.66|3844.38|3844.38|0
1647593380000|2022-03-18 08:49:40|3844.53|3844.53|3844.53|3844.53|3844.53|3844.53|3844.53|3844.53|0
1647593400000|2022-03-18 08:50:00|3845.78|3845.78|3845.78|3845.78|3845.78|3845.78|3845.78|3845.78|0
1647593410000|2022-03-18 08:50:10|3845.72|3845.72|3846.33|3846.33|3846.33|3846.33|3845.41|3845.41|0
1647593420000|2022-03-18 08:50:20|3846.39|3846.39|3846.38|3846.38|3846.39|3846.39|3846.21|3846.21|0
1647593430000|2022-03-18 08:50:30|3846.26|3846.26|3846.37|3846.37|3846.37|3846.37|3846.26|3846.26|0
1647593440000|2022-03-18 08:50:40|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|0
1647593450000|2022-03-18 08:50:50|3845.44|3845.44|3844.5|3844.5|3845.44|3845.44|3844.5|3844.5|0
1647593460000|2022-03-18 08:51:00|3844.35|3844.35|3845.06|3845.06|3845.06|3845.06|3844.35|3844.35|0
1647593470000|2022-03-18 08:51:10|3844.78|3844.78|3844.93|3844.93|3844.93|3844.93|3844.78|3844.78|0
1647593480000|2022-03-18 08:51:20|3846.18|3846.18|3846.12|3846.12|3846.18|3846.18|3846.12|3846.12|0
1647593520000|2022-03-18 08:52:00|3846.43|3846.43|3846.19|3846.19|3846.5|3846.5|3846.19|3846.19|0
1647593540000|2022-03-18 08:52:20|3846.24|3846.24|3845.93|3845.93|3846.24|3846.24|3845.93|3845.93|0
1647593550000|2022-03-18 08:52:30|3845.87|3845.87|3845.87|3845.87|3845.87|3845.87|3845.87|3845.87|0
1647593580000|2022-03-18 08:53:00|3845.25|3845.25|3845.18|3845.18|3845.25|3845.25|3845.15|3845.15|0
1647593590000|2022-03-18 08:53:10|3844.82|3844.82|3844.76|3844.76|3844.82|3844.82|3844.76|3844.76|0
1647593600000|2022-03-18 08:53:20|3844.58|3844.58|3844.41|3844.41|3844.58|3844.58|3844.41|3844.41|0
1647593610000|2022-03-18 08:53:30|3844.72|3844.72|3844.76|3844.76|3844.76|3844.76|3844.72|3844.72|0
1647593620000|2022-03-18 08:53:40|3844.57|3844.57|3844.57|3844.57|3844.57|3844.57|3844.57|3844.57|0
1647593630000|2022-03-18 08:53:50|3844.63|3844.63|3844.72|3844.72|3844.72|3844.72|3844.63|3844.63|0
1647593640000|2022-03-18 08:54:00|3844.54|3844.54|3845.37|3845.37|3845.37|3845.37|3844.54|3844.54|0
1647593650000|2022-03-18 08:54:10|3846.61|3846.61|3845.84|3845.84|3846.74|3846.74|3845.84|3845.84|0
1647593660000|2022-03-18 08:54:20|3846.15|3846.15|3846.15|3846.15|3846.15|3846.15|3846.15|3846.15|0
1647593670000|2022-03-18 08:54:30|3846.1|3846.1|3846.1|3846.1|3846.1|3846.1|3846.1|3846.1|0
1647593700000|2022-03-18 08:55:00|3845.48|3845.48|3845.32|3845.32|3845.48|3845.48|3845.32|3845.32|0
1647593710000|2022-03-18 08:55:10|3845.48|3845.48|3845.17|3845.17|3845.48|3845.48|3845.17|3845.17|0
1647593730000|2022-03-18 08:55:30|3845.23|3845.23|3845.23|3845.23|3845.23|3845.23|3845.23|3845.23|0
1647593740000|2022-03-18 08:55:40|3845.13|3845.13|3845.13|3845.13|3845.13|3845.13|3845.13|3845.13|0
1647593750000|2022-03-18 08:55:50|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|0
1647593770000|2022-03-18 08:56:10|3845.91|3845.91|3845.44|3845.44|3845.91|3845.91|3845.44|3845.44|0
1647593780000|2022-03-18 08:56:20|3846.07|3846.07|3846.07|3846.07|3846.07|3846.07|3846.07|3846.07|0
1647593830000|2022-03-18 08:57:10|3845.75|3845.75|3845.91|3845.91|3845.91|3845.91|3845.6|3845.6|0
1647593840000|2022-03-18 08:57:20|3846.22|3846.22|3846.16|3846.16|3846.22|3846.22|3846.16|3846.16|0
1647593850000|2022-03-18 08:57:30|3845.54|3845.54|3845.54|3845.54|3845.54|3845.54|3845.54|3845.54|0
1647593870000|2022-03-18 08:57:50|3845.69|3845.69|3846.42|3846.42|3846.88|3846.88|3845.69|3845.69|0
1647593890000|2022-03-18 08:58:10|3846.48|3846.48|3846.48|3846.48|3846.48|3846.48|3846.48|3846.48|0
1647593900000|2022-03-18 08:58:20|3846.52|3846.52|3846.52|3846.52|3846.52|3846.52|3846.52|3846.52|0
1647593920000|2022-03-18 08:58:40|3846.83|3846.83|3846.83|3846.83|3846.83|3846.83|3846.83|3846.83|0
1647593940000|2022-03-18 08:59:00|3846.98|3846.98|3846.22|3846.22|3847.1|3847.1|3846.17|3846.17|0
1647593950000|2022-03-18 08:59:10|3846.84|3846.84|3847.46|3847.46|3847.46|3847.46|3846.84|3846.84|0
1647593970000|2022-03-18 08:59:30|3847.15|3847.15|3847.08|3847.08|3847.39|3847.39|3847.08|3847.08|0
1647593990000|2022-03-18 08:59:50|3846.92|3846.92|3847.08|3847.08|3847.08|3847.08|3846.92|3846.92|0
1647594000000|2022-03-18 09:00:00|3847.15|3847.15|3846.64|3846.64|3847.15|3847.15|3846.64|3846.64|0
1647594010000|2022-03-18 09:00:10|3846.01|3846.01|3846.15|3846.15|3846.3|3846.3|3846.01|3846.01|0
1647594030000|2022-03-18 09:00:30|3846.77|3846.77|3847.24|3847.24|3847.24|3847.24|3846.77|3846.77|0
1647594040000|2022-03-18 09:00:40|3847.86|3847.86|3847.55|3847.55|3847.86|3847.86|3847.55|3847.55|0
1647594050000|2022-03-18 09:00:50|3847.49|3847.49|3847.61|3847.61|3847.61|3847.61|3847.49|3847.49|0
1647594060000|2022-03-18 09:01:00|3847.29|3847.29|3847.29|3847.29|3847.29|3847.29|3847.29|3847.29|0
1647594070000|2022-03-18 09:01:10|3847.6|3847.6|3847.6|3847.6|3847.6|3847.6|3847.6|3847.6|0
1647594100000|2022-03-18 09:01:40|3847.66|3847.66|3847.2|3847.2|3847.66|3847.66|3847.2|3847.2|0
1647594110000|2022-03-18 09:01:50|3847.14|3847.14|3847.45|3847.45|3847.45|3847.45|3847.14|3847.14|0
1647594120000|2022-03-18 09:02:00|3847.91|3847.91|3847.91|3847.91|3847.91|3847.91|3847.91|3847.91|0
1647594130000|2022-03-18 09:02:10|3847.29|3847.29|3847.66|3847.66|3847.66|3847.66|3847.29|3847.29|0
1647594140000|2022-03-18 09:02:20|3848.13|3848.13|3848.67|3848.67|3848.98|3848.98|3848.13|3848.13|0
1647594150000|2022-03-18 09:02:30|3848.51|3848.51|3847.74|3847.74|3848.51|3848.51|3847.74|3847.74|0
1647594160000|2022-03-18 09:02:40|3847.58|3847.58|3847.58|3847.58|3847.74|3847.74|3847.58|3847.58|0
1647594170000|2022-03-18 09:02:50|3847.62|3847.62|3847.62|3847.62|3847.62|3847.62|3847.62|3847.62|0
1647594180000|2022-03-18 09:03:00|3847.67|3847.67|3848.23|3848.23|3848.23|3848.23|3847.67|3847.67|0
1647594190000|2022-03-18 09:03:10|3849.22|3849.22|3849.31|3849.31|3849.31|3849.31|3848.6|3848.6|0
1647594210000|2022-03-18 09:03:30|3849.37|3849.37|3849.25|3849.25|3849.37|3849.37|3849.25|3849.25|0
1647594220000|2022-03-18 09:03:40|3848.31|3848.31|3848.04|3848.04|3848.31|3848.31|3848.04|3848.04|0
1647594250000|2022-03-18 09:04:10|3848.34|3848.34|3849.21|3849.21|3849.21|3849.21|3848.34|3848.34|0
1647594260000|2022-03-18 09:04:20|3849.37|3849.37|3849.37|3849.37|3849.37|3849.37|3849.37|3849.37|0
1647594280000|2022-03-18 09:04:40|3849.06|3849.06|3849.06|3849.06|3849.06|3849.06|3849.06|3849.06|0
1647594290000|2022-03-18 09:04:50|3849.37|3849.37|3848.75|3848.75|3849.37|3849.37|3848.75|3848.75|0
1647594310000|2022-03-18 09:05:10|3848.9|3848.9|3847.58|3847.58|3848.9|3848.9|3847.58|3847.58|0
1647594320000|2022-03-18 09:05:20|3847.56|3847.56|3847.07|3847.07|3847.56|3847.56|3846.98|3846.98|0
1647594330000|2022-03-18 09:05:30|3847.16|3847.16|3847.16|3847.16|3847.16|3847.16|3847.16|3847.16|0
1647594340000|2022-03-18 09:05:40|3847.21|3847.21|3847.93|3847.93|3847.93|3847.93|3847.21|3847.21|0
1647594350000|2022-03-18 09:05:50|3848.08|3848.08|3848.2|3848.2|3848.2|3848.2|3848.08|3848.08|0
1647594360000|2022-03-18 09:06:00|3848.12|3848.12|3848.8|3848.8|3848.8|3848.8|3848.12|3848.12|0
1647594370000|2022-03-18 09:06:10|3848.84|3848.84|3848.9|3848.9|3848.9|3848.9|3848.84|3848.84|0
1647594380000|2022-03-18 09:06:20|3848.96|3848.96|3848.96|3848.96|3848.96|3848.96|3848.96|3848.96|0
1647594390000|2022-03-18 09:06:30|3849.04|3849.04|3849.04|3849.04|3849.04|3849.04|3849.04|3849.04|0
1647594400000|2022-03-18 09:06:40|3848.96|3848.96|3848.54|3848.54|3848.96|3848.96|3848.54|3848.54|0
1647594410000|2022-03-18 09:06:50|3848.85|3848.85|3848.85|3848.85|3848.85|3848.85|3848.85|3848.85|0
1647594430000|2022-03-18 09:07:10|3848.77|3848.77|3848.77|3848.77|3848.77|3848.77|3848.77|3848.77|0
1647594440000|2022-03-18 09:07:20|3848.46|3848.46|3848.46|3848.46|3848.46|3848.46|3848.46|3848.46|0
1647594450000|2022-03-18 09:07:30|3848.27|3848.27|3848.18|3848.18|3848.27|3848.27|3848.18|3848.18|0
1647594460000|2022-03-18 09:07:40|3848.36|3848.36|3848.36|3848.36|3848.36|3848.36|3848.36|3848.36|0
1647594490000|2022-03-18 09:08:10|3848.54|3848.54|3848.48|3848.48|3848.6|3848.6|3848.48|3848.48|0
1647594520000|2022-03-18 09:08:40|3849.73|3849.73|3849.73|3849.73|3849.73|3849.73|3849.73|3849.73|0
1647594530000|2022-03-18 09:08:50|3849.55|3849.55|3849.75|3849.75|3849.75|3849.75|3848.97|3848.97|0
1647594540000|2022-03-18 09:09:00|3850.06|3850.06|3850.06|3850.06|3850.06|3850.06|3850.06|3850.06|0
1647594560000|2022-03-18 09:09:20|3850.18|3850.18|3850.49|3850.49|3850.49|3850.49|3850.18|3850.18|0
1647594570000|2022-03-18 09:09:30|3850.33|3850.33|3850.33|3850.33|3850.33|3850.33|3850.33|3850.33|0
1647594590000|2022-03-18 09:09:50|3850.18|3850.18|3850.03|3850.03|3850.18|3850.18|3850.03|3850.03|0
1647594610000|2022-03-18 09:10:10|3849.87|3849.87|3849.25|3849.25|3849.87|3849.87|3849.25|3849.25|0
1647594620000|2022-03-18 09:10:20|3849.43|3849.43|3849.39|3849.39|3849.49|3849.49|3849.39|3849.39|0
1647594630000|2022-03-18 09:10:30|3849.49|3849.49|3849.39|3849.39|3849.49|3849.49|3849.39|3849.39|0
1647594640000|2022-03-18 09:10:40|3849.22|3849.22|3849.31|3849.31|3849.31|3849.31|3849.22|3849.22|0
1647594650000|2022-03-18 09:10:50|3849.4|3849.4|3849.31|3849.31|3849.4|3849.4|3849.31|3849.31|0
1647594660000|2022-03-18 09:11:00|3849.43|3849.43|3849.35|3849.35|3849.43|3849.43|3849.33|3849.33|0
1647594670000|2022-03-18 09:11:10|3849.41|3849.41|3849.41|3849.41|3849.41|3849.41|3849.41|3849.41|0
1647594690000|2022-03-18 09:11:30|3849.26|3849.26|3848.64|3848.64|3849.26|3849.26|3848.48|3848.48|0
1647594700000|2022-03-18 09:11:40|3848.54|3848.54|3847.92|3847.92|3848.54|3848.54|3847.77|3847.77|0
1647594730000|2022-03-18 09:12:10|3848.23|3848.23|3848.23|3848.23|3848.23|3848.23|3848.23|3848.23|0
1647594750000|2022-03-18 09:12:30|3848.08|3848.08|3848.7|3848.7|3848.7|3848.7|3847.92|3847.92|0
1647594760000|2022-03-18 09:12:40|3848.86|3848.86|3849.35|3849.35|3849.35|3849.35|3848.86|3848.86|0
1647594770000|2022-03-18 09:12:50|3848.58|3848.58|3848.58|3848.58|3848.58|3848.58|3848.58|3848.58|0
1647594780000|2022-03-18 09:13:00|3848.69|3848.69|3849.16|3849.16|3849.16|3849.16|3848.69|3848.69|0
1647594790000|2022-03-18 09:13:10|3850.09|3850.09|3850.09|3850.09|3850.09|3850.09|3850.09|3850.09|0
1647594800000|2022-03-18 09:13:20|3849.47|3849.47|3849.37|3849.37|3849.47|3849.47|3849.37|3849.37|0
1647594810000|2022-03-18 09:13:30|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|0
1647594840000|2022-03-18 09:14:00|3849.49|3849.49|3849.49|3849.49|3849.49|3849.49|3849.49|3849.49|0
1647594850000|2022-03-18 09:14:10|3848.87|3848.87|3848.87|3848.87|3848.87|3848.87|3847.94|3847.94|0
1647594860000|2022-03-18 09:14:20|3848.96|3848.96|3848.96|3848.96|3848.96|3848.96|3848.96|3848.96|0
1647594900000|2022-03-18 09:15:00|3848.9|3848.9|3848.13|3848.13|3848.9|3848.9|3848.13|3848.13|0
1647594910000|2022-03-18 09:15:10|3848|3848|3847.84|3847.84|3848|3848|3847.84|3847.84|0
1647594920000|2022-03-18 09:15:20|3847.96|3847.96|3848.02|3848.02|3848.02|3848.02|3847.96|3847.96|0
1647594930000|2022-03-18 09:15:30|3847.4|3847.4|3846.93|3846.93|3847.4|3847.4|3846.93|3846.93|0
1647594940000|2022-03-18 09:15:40|3846.31|3846.31|3845.1|3845.1|3846.31|3846.31|3845.1|3845.1|0
1647594950000|2022-03-18 09:15:50|3845.41|3845.41|3845.41|3845.41|3845.41|3845.41|3845.41|3845.41|0
1647594970000|2022-03-18 09:16:10|3845.33|3845.33|3845.27|3845.27|3845.33|3845.33|3845.27|3845.27|0
1647594980000|2022-03-18 09:16:20|3845.33|3845.33|3845.33|3845.33|3845.33|3845.33|3845.33|3845.33|0
1647594990000|2022-03-18 09:16:30|3845.21|3845.21|3844.9|3844.9|3845.21|3845.21|3844.9|3844.9|0
1647595000000|2022-03-18 09:16:40|3844.62|3844.62|3844|3844|3844.62|3844.62|3844|3844|0
1647595010000|2022-03-18 09:16:50|3844.93|3844.93|3844.93|3844.93|3844.93|3844.93|3844.93|3844.93|0
1647595030000|2022-03-18 09:17:10|3844.62|3844.62|3844.62|3844.62|3844.62|3844.62|3844.62|3844.62|0
1647595040000|2022-03-18 09:17:20|3843.69|3843.69|3844.08|3844.08|3844.62|3844.62|3843.69|3843.69|0
1647595050000|2022-03-18 09:17:30|3843.45|3843.45|3843.41|3843.41|3843.45|3843.45|3843.41|3843.41|0
1647595060000|2022-03-18 09:17:40|3843.1|3843.1|3843.1|3843.1|3843.1|3843.1|3843.1|3843.1|0
1647595070000|2022-03-18 09:17:50|3842.79|3842.79|3842.79|3842.79|3842.79|3842.79|3842.79|3842.79|0
1647595080000|2022-03-18 09:18:00|3842.51|3842.51|3842.6|3842.6|3842.69|3842.69|3842.23|3842.23|0
1647595090000|2022-03-18 09:18:10|3842.69|3842.69|3843.01|3843.01|3843.01|3843.01|3842.51|3842.51|0
1647595100000|2022-03-18 09:18:20|3843.07|3843.07|3842.6|3842.6|3843.07|3843.07|3842.6|3842.6|0
1647595110000|2022-03-18 09:18:30|3842.14|3842.14|3842.23|3842.23|3842.23|3842.23|3842.14|3842.14|0
1647595120000|2022-03-18 09:18:40|3842.86|3842.86|3841.92|3841.92|3842.86|3842.86|3841.92|3841.92|0
1647595130000|2022-03-18 09:18:50|3841.85|3841.85|3841.85|3841.85|3841.85|3841.85|3841.85|3841.85|0
1647595140000|2022-03-18 09:19:00|3841.54|3841.54|3841.72|3841.72|3841.72|3841.72|3841.54|3841.54|0
1647595150000|2022-03-18 09:19:10|3841.41|3841.41|3841.54|3841.54|3841.63|3841.63|3841.01|3841.01|0
1647595160000|2022-03-18 09:19:20|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|0
1647595170000|2022-03-18 09:19:30|3840.15|3840.15|3841.11|3841.11|3841.27|3841.27|3840.15|3840.15|0
1647595180000|2022-03-18 09:19:40|3840.49|3840.49|3841.24|3841.24|3841.24|3841.24|3840.49|3840.49|0
1647595190000|2022-03-18 09:19:50|3840.93|3840.93|3840.77|3840.77|3840.93|3840.93|3840.77|3840.77|0
1647595200000|2022-03-18 09:20:00|3840.49|3840.49|3840.49|3840.49|3840.49|3840.49|3840.49|3840.49|0
1647595210000|2022-03-18 09:20:10|3840.18|3840.18|3840.49|3840.49|3840.49|3840.49|3840.18|3840.18|0
1647595220000|2022-03-18 09:20:20|3840.8|3840.8|3840.8|3840.8|3840.8|3840.8|3840.8|3840.8|0
1647595230000|2022-03-18 09:20:30|3840.18|3840.18|3840.18|3840.18|3840.18|3840.18|3840.18|3840.18|0
1647595240000|2022-03-18 09:20:40|3840.49|3840.49|3840.49|3840.49|3840.49|3840.49|3840.49|3840.49|0
1647595250000|2022-03-18 09:20:50|3840.8|3840.8|3840.49|3840.49|3841.58|3841.58|3840.49|3840.49|0
1647595270000|2022-03-18 09:21:10|3840.8|3840.8|3840.49|3840.49|3840.8|3840.8|3840.49|3840.49|0
1647595280000|2022-03-18 09:21:20|3839.25|3839.25|3839.25|3839.25|3839.25|3839.25|3839.25|3839.25|0
1647595290000|2022-03-18 09:21:30|3839.3|3839.3|3839.3|3839.3|3839.3|3839.3|3839.25|3839.25|0
1647595300000|2022-03-18 09:21:40|3838.99|3838.99|3838.9|3838.9|3838.99|3838.99|3838.9|3838.9|0
1647595310000|2022-03-18 09:21:50|3839.83|3839.83|3840.85|3840.85|3840.85|3840.85|3839.83|3839.83|0
1647595320000|2022-03-18 09:22:00|3840.94|3840.94|3841.32|3841.32|3841.32|3841.32|3840.94|3840.94|0
1647595350000|2022-03-18 09:22:30|3841.27|3841.27|3841.27|3841.27|3841.27|3841.27|3841.27|3841.27|0
1647595360000|2022-03-18 09:22:40|3841.58|3841.58|3841.89|3841.89|3841.89|3841.89|3841.58|3841.58|0
1647595370000|2022-03-18 09:22:50|3841.27|3841.27|3841.27|3841.27|3841.27|3841.27|3841.27|3841.27|0
1647595380000|2022-03-18 09:23:00|3840.65|3840.65|3840.65|3840.65|3840.65|3840.65|3840.65|3840.65|0
1647595390000|2022-03-18 09:23:10|3840.95|3840.95|3840.95|3840.95|3840.95|3840.95|3840.95|3840.95|0
1647595410000|2022-03-18 09:23:30|3840.84|3840.84|3840.74|3840.74|3840.84|3840.84|3840.74|3840.74|0
1647595420000|2022-03-18 09:23:40|3840.62|3840.62|3840.62|3840.62|3840.62|3840.62|3840.57|3840.57|0
1647595460000|2022-03-18 09:24:20|3841.09|3841.09|3841.24|3841.24|3841.24|3841.24|3841.09|3841.09|0
1647595470000|2022-03-18 09:24:30|3840.93|3840.93|3840.81|3840.81|3840.93|3840.93|3840.81|3840.81|0
1647595480000|2022-03-18 09:24:40|3841.44|3841.44|3842.02|3842.02|3842.06|3842.06|3841.44|3841.44|0
1647595490000|2022-03-18 09:24:50|3841.96|3841.96|3841.41|3841.41|3842.09|3842.09|3841.16|3841.16|0
1647595500000|2022-03-18 09:25:00|3840.95|3840.95|3840.79|3840.79|3840.95|3840.95|3840.79|3840.79|0
1647595520000|2022-03-18 09:25:20|3840.17|3840.17|3840.17|3840.17|3840.17|3840.17|3840.17|3840.17|0
1647595530000|2022-03-18 09:25:30|3840.53|3840.53|3840.53|3840.53|3840.53|3840.53|3840.53|3840.53|0
1647595540000|2022-03-18 09:25:40|3840.38|3840.38|3840.42|3840.42|3840.42|3840.42|3840.38|3840.38|0
1647595550000|2022-03-18 09:25:50|3841.04|3841.04|3841.51|3841.51|3841.51|3841.51|3841.04|3841.04|0
1647595560000|2022-03-18 09:26:00|3841.82|3841.82|3842.75|3842.75|3842.75|3842.75|3841.82|3841.82|0
1647595570000|2022-03-18 09:26:10|3841.51|3841.51|3841.32|3841.32|3841.66|3841.66|3841.04|3841.04|0
1647595590000|2022-03-18 09:26:30|3841.3|3841.3|3841.3|3841.3|3841.3|3841.3|3841.3|3841.3|0
1647595600000|2022-03-18 09:26:40|3841.21|3841.21|3841.21|3841.21|3841.21|3841.21|3841.21|3841.21|0
1647595620000|2022-03-18 09:27:00|3842.15|3842.15|3840.6|3840.6|3842.15|3842.15|3840.6|3840.6|0
1647595630000|2022-03-18 09:27:10|3840.54|3840.54|3840.99|3840.99|3840.99|3840.99|3840.36|3840.36|0
1647595640000|2022-03-18 09:27:20|3841.46|3841.46|3842.29|3842.29|3842.29|3842.29|3841.46|3841.46|0
1647595650000|2022-03-18 09:27:30|3842.44|3842.44|3842.5|3842.5|3842.5|3842.5|3842.44|3842.44|0
1647595670000|2022-03-18 09:27:50|3842.46|3842.46|3842.42|3842.42|3842.46|3842.46|3842.42|3842.42|0
1647595680000|2022-03-18 09:28:00|3842.23|3842.23|3842.15|3842.15|3842.23|3842.23|3842.06|3842.06|0
1647595700000|2022-03-18 09:28:20|3842.39|3842.39|3842.19|3842.19|3842.39|3842.39|3842.19|3842.19|0
1647595720000|2022-03-18 09:28:40|3842.28|3842.28|3842.24|3842.24|3842.28|3842.28|3842.24|3842.24|0
1647595780000|2022-03-18 09:29:40|3842.36|3842.36|3842.4|3842.4|3842.4|3842.4|3842.36|3842.36|0
1647595790000|2022-03-18 09:29:50|3842.25|3842.25|3842.56|3842.56|3842.56|3842.56|3842.25|3842.25|0
1647595800000|2022-03-18 09:30:00|3842.46|3842.46|3842.56|3842.56|3842.56|3842.56|3841.84|3841.84|0
1647595810000|2022-03-18 09:30:10|3843.02|3843.02|3843.7|3843.7|3845.56|3845.56|3842.76|3842.76|0
1647595820000|2022-03-18 09:30:20|3843.55|3843.55|3841.84|3841.84|3843.55|3843.55|3841.35|3841.35|0
1647595830000|2022-03-18 09:30:30|3841.54|3841.54|3841.45|3841.45|3841.54|3841.54|3841.45|3841.45|0
1647595840000|2022-03-18 09:30:40|3841.33|3841.33|3840.02|3840.02|3841.33|3841.33|3840.02|3840.02|0
1647595850000|2022-03-18 09:30:50|3839.39|3839.39|3839.39|3839.39|3839.39|3839.39|3839.39|3839.39|0
1647595860000|2022-03-18 09:31:00|3839.7|3839.7|3839.82|3839.82|3839.82|3839.82|3839.7|3839.7|0
1647595870000|2022-03-18 09:31:10|3839.98|3839.98|3838.88|3838.88|3839.98|3839.98|3838.58|3838.58|0
1647595880000|2022-03-18 09:31:20|3839.19|3839.19|3839.19|3839.19|3839.5|3839.5|3839.19|3839.19|0
1647595890000|2022-03-18 09:31:30|3840.22|3840.22|3840.72|3840.72|3840.84|3840.84|3840.22|3840.22|0
1647595900000|2022-03-18 09:31:40|3839.79|3839.79|3840.51|3840.51|3840.51|3840.51|3839.79|3839.79|0
1647595910000|2022-03-18 09:31:50|3840.2|3840.2|3839.26|3839.26|3840.2|3840.2|3839.26|3839.26|0
1647595920000|2022-03-18 09:32:00|3839.38|3839.38|3839.38|3839.38|3839.38|3839.38|3839.38|3839.38|0
1647595930000|2022-03-18 09:32:10|3839.07|3839.07|3839.29|3839.29|3839.29|3839.29|3838.98|3838.98|0
1647595950000|2022-03-18 09:32:30|3838.67|3838.67|3838.05|3838.05|3838.67|3838.67|3838.05|3838.05|0
1647595960000|2022-03-18 09:32:40|3838.36|3838.36|3838.36|3838.36|3838.36|3838.36|3838.36|3838.36|0
1647595970000|2022-03-18 09:32:50|3838.05|3838.05|3838.67|3838.67|3838.67|3838.67|3838.05|3838.05|0
1647595980000|2022-03-18 09:33:00|3838.55|3838.55|3838.55|3838.55|3838.55|3838.55|3838.55|3838.55|0
1647596010000|2022-03-18 09:33:30|3838.51|3838.51|3838.04|3838.04|3838.51|3838.51|3838.04|3838.04|0
1647596020000|2022-03-18 09:33:40|3837.95|3837.95|3837.95|3837.95|3837.95|3837.95|3837.95|3837.95|0
1647596030000|2022-03-18 09:33:50|3838.26|3838.26|3838.26|3838.26|3838.26|3838.26|3838.26|3838.26|0
1647596040000|2022-03-18 09:34:00|3837.95|3837.95|3837.89|3837.89|3837.95|3837.95|3837.8|3837.8|0
1647596050000|2022-03-18 09:34:10|3838.51|3838.51|3838.51|3838.51|3838.51|3838.51|3838.51|3838.51|0
1647596060000|2022-03-18 09:34:20|3838.46|3838.46|3838.73|3838.73|3838.77|3838.77|3837.92|3837.92|0
1647596070000|2022-03-18 09:34:30|3838.91|3838.91|3838.28|3838.28|3838.91|3838.91|3837.97|3837.97|0
1647596080000|2022-03-18 09:34:40|3838.1|3838.1|3838.72|3838.72|3838.72|3838.72|3838.1|3838.1|0
1647596100000|2022-03-18 09:35:00|3838.77|3838.77|3838.77|3838.77|3838.77|3838.77|3838.77|3838.77|0
1647596110000|2022-03-18 09:35:10|3838.83|3838.83|3838.92|3838.92|3838.92|3838.92|3838.83|3838.83|0
1647596150000|2022-03-18 09:35:50|3839.08|3839.08|3839.39|3839.39|3839.39|3839.39|3839.08|3839.08|0
1647596180000|2022-03-18 09:36:20|3838.76|3838.76|3838.76|3838.76|3838.76|3838.76|3838.76|3838.76|0
1647596190000|2022-03-18 09:36:30|3838.72|3838.72|3838.72|3838.72|3838.72|3838.72|3838.72|3838.72|0
1647596200000|2022-03-18 09:36:40|3838.88|3838.88|3838.93|3838.93|3838.97|3838.97|3838.88|3838.88|0
1647596220000|2022-03-18 09:37:00|3839.08|3839.08|3839.08|3839.08|3839.08|3839.08|3839.08|3839.08|0
1647596230000|2022-03-18 09:37:10|3839.02|3839.02|3840.65|3840.65|3841.04|3841.04|3839.02|3839.02|0
1647596240000|2022-03-18 09:37:20|3840.96|3840.96|3840.88|3840.88|3840.96|3840.96|3840.75|3840.75|0
1647596250000|2022-03-18 09:37:30|3841.19|3841.19|3841.47|3841.47|3841.65|3841.65|3840.87|3840.87|0
1647596260000|2022-03-18 09:37:40|3841.16|3841.16|3841.16|3841.16|3841.16|3841.16|3841.16|3841.16|0
1647596270000|2022-03-18 09:37:50|3840.85|3840.85|3840.39|3840.39|3840.85|3840.85|3840.39|3840.39|0
1647596300000|2022-03-18 09:38:20|3840.7|3840.7|3841.1|3841.1|3841.1|3841.1|3840.7|3840.7|0
1647596310000|2022-03-18 09:38:30|3841.26|3841.26|3842.5|3842.5|3842.5|3842.5|3841.26|3841.26|0
1647596320000|2022-03-18 09:38:40|3842.19|3842.19|3842.15|3842.15|3842.24|3842.24|3841.75|3841.75|0
1647596330000|2022-03-18 09:38:50|3842.77|3842.77|3842.77|3842.77|3842.77|3842.77|3842.77|3842.77|0
1647596340000|2022-03-18 09:39:00|3842.9|3842.9|3843.21|3843.21|3843.21|3843.21|3842.9|3842.9|0
1647596350000|2022-03-18 09:39:10|3843.49|3843.49|3843.58|3843.58|3843.58|3843.58|3843.49|3843.49|0
1647596360000|2022-03-18 09:39:20|3843.52|3843.52|3844.33|3844.33|3844.33|3844.33|3843.52|3843.52|0
1647596380000|2022-03-18 09:39:40|3844.18|3844.18|3844.18|3844.18|3844.18|3844.18|3844.18|3844.18|0
1647596410000|2022-03-18 09:40:10|3844.22|3844.22|3844.22|3844.22|3844.22|3844.22|3844.22|3844.22|0
1647596420000|2022-03-18 09:40:20|3844.53|3844.53|3844.53|3844.53|3844.53|3844.53|3844.53|3844.53|0
1647596430000|2022-03-18 09:40:30|3844.84|3844.84|3844.84|3844.84|3844.84|3844.84|3844.84|3844.84|0
1647596440000|2022-03-18 09:40:40|3844.9|3844.9|3844.28|3844.28|3844.9|3844.9|3844.28|3844.28|0
1647596450000|2022-03-18 09:40:50|3844.43|3844.43|3844.43|3844.43|3844.43|3844.43|3844.43|3844.43|0
1647596470000|2022-03-18 09:41:10|3844.31|3844.31|3844.52|3844.52|3844.62|3844.62|3844.31|3844.31|0
1647596480000|2022-03-18 09:41:20|3844.99|3844.99|3844.76|3844.76|3844.99|3844.99|3844.76|3844.76|0
1647596500000|2022-03-18 09:41:40|3844.14|3844.14|3844.14|3844.14|3844.14|3844.14|3844.14|3844.14|0
1647596510000|2022-03-18 09:41:50|3844.45|3844.45|3845.07|3845.07|3845.07|3845.07|3844.45|3844.45|0
1647596520000|2022-03-18 09:42:00|3844.99|3844.99|3844.99|3844.99|3844.99|3844.99|3844.99|3844.99|0
1647596530000|2022-03-18 09:42:10|3844.68|3844.68|3844.68|3844.68|3844.68|3844.68|3844.68|3844.68|0
1647596550000|2022-03-18 09:42:30|3844.77|3844.77|3844.77|3844.77|3844.77|3844.77|3844.77|3844.77|0
1647596560000|2022-03-18 09:42:40|3844.71|3844.71|3845.64|3845.64|3845.79|3845.79|3844.71|3844.71|0
1647596570000|2022-03-18 09:42:50|3845.17|3845.17|3845.48|3845.48|3845.48|3845.48|3845.17|3845.17|0
1647596580000|2022-03-18 09:43:00|3845.17|3845.17|3845.4|3845.4|3845.4|3845.4|3845.09|3845.09|0
1647596590000|2022-03-18 09:43:10|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|0
1647596600000|2022-03-18 09:43:20|3845.67|3845.67|3845.36|3845.36|3845.67|3845.67|3845.36|3845.36|0
1647596610000|2022-03-18 09:43:30|3845.26|3845.26|3845.26|3845.26|3845.26|3845.26|3845.26|3845.26|0
1647596620000|2022-03-18 09:43:40|3844.95|3844.95|3845.26|3845.26|3845.26|3845.26|3844.95|3844.95|0
1647596630000|2022-03-18 09:43:50|3845.42|3845.42|3846.62|3846.62|3846.62|3846.62|3845.42|3845.42|0
1647596640000|2022-03-18 09:44:00|3846.93|3846.93|3847.63|3847.63|3847.63|3847.63|3846.7|3846.7|0
1647596660000|2022-03-18 09:44:20|3847.91|3847.91|3847.91|3847.91|3847.91|3847.91|3847.91|3847.91|0
1647596670000|2022-03-18 09:44:30|3847.29|3847.29|3847.6|3847.6|3847.6|3847.6|3847.29|3847.29|0
1647596680000|2022-03-18 09:44:40|3847.68|3847.68|3847.87|3847.87|3848.18|3848.18|3847.68|3847.68|0
1647596690000|2022-03-18 09:44:50|3848.02|3848.02|3848.33|3848.33|3848.33|3848.33|3848.02|3848.02|0
1647596700000|2022-03-18 09:45:00|3848.52|3848.52|3848.52|3848.52|3848.83|3848.83|3848.21|3848.21|0
1647596720000|2022-03-18 09:45:20|3848.21|3848.21|3848.97|3848.97|3848.97|3848.97|3848.21|3848.21|0
1647596730000|2022-03-18 09:45:30|3849.28|3849.28|3849.28|3849.28|3849.28|3849.28|3849.28|3849.28|0
1647596740000|2022-03-18 09:45:40|3849.29|3849.29|3849.29|3849.29|3849.29|3849.29|3849.29|3849.29|0
1647596750000|2022-03-18 09:45:50|3848.98|3848.98|3848.98|3848.98|3848.98|3848.98|3848.98|3848.98|0
1647596770000|2022-03-18 09:46:10|3848.9|3848.9|3848.85|3848.85|3848.9|3848.9|3848.85|3848.85|0
1647596780000|2022-03-18 09:46:20|3848.68|3848.68|3848.21|3848.21|3848.68|3848.68|3848.21|3848.21|0
1647596790000|2022-03-18 09:46:30|3847.9|3847.9|3847.92|3847.92|3847.92|3847.92|3847.75|3847.75|0
1647596800000|2022-03-18 09:46:40|3847.91|3847.91|3848.03|3848.03|3848.03|3848.03|3847.91|3847.91|0
1647596810000|2022-03-18 09:46:50|3847.72|3847.72|3847.72|3847.72|3847.72|3847.72|3847.72|3847.72|0
1647596820000|2022-03-18 09:47:00|3847.89|3847.89|3847.9|3847.9|3847.9|3847.9|3847.84|3847.84|0
1647596830000|2022-03-18 09:47:10|3847.78|3847.78|3847.78|3847.78|3847.78|3847.78|3847.78|3847.78|0
1647596850000|2022-03-18 09:47:30|3848.09|3848.09|3848.19|3848.19|3848.19|3848.19|3848.09|3848.09|0
1647596870000|2022-03-18 09:47:50|3847.88|3847.88|3846.83|3846.83|3847.88|3847.88|3846.83|3846.83|0
1647596880000|2022-03-18 09:48:00|3846.37|3846.37|3846.46|3846.46|3846.46|3846.46|3846.37|3846.37|0
1647596890000|2022-03-18 09:48:10|3847.08|3847.08|3847.39|3847.39|3847.39|3847.39|3847.08|3847.08|0
1647596900000|2022-03-18 09:48:20|3847.08|3847.08|3847.08|3847.08|3847.08|3847.08|3847.08|3847.08|0
1647596920000|2022-03-18 09:48:40|3846.77|3846.77|3846.49|3846.49|3846.77|3846.77|3846.49|3846.49|0
1647596930000|2022-03-18 09:48:50|3846.43|3846.43|3846.74|3846.74|3846.74|3846.74|3846.43|3846.43|0
1647596940000|2022-03-18 09:49:00|3846.69|3846.69|3845.89|3845.89|3846.69|3846.69|3845.89|3845.89|0
1647596950000|2022-03-18 09:49:10|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|0
1647596970000|2022-03-18 09:49:30|3846.1|3846.1|3845.48|3845.48|3846.1|3846.1|3845.48|3845.48|0
1647596980000|2022-03-18 09:49:40|3845.17|3845.17|3845.17|3845.17|3845.17|3845.17|3845.17|3845.17|0
1647596990000|2022-03-18 09:49:50|3844.24|3844.24|3844.24|3844.24|3844.24|3844.24|3844.24|3844.24|0
1647597000000|2022-03-18 09:50:00|3843.31|3843.31|3842.81|3842.81|3843.31|3843.31|3842.81|3842.81|0
1647597010000|2022-03-18 09:50:10|3842.5|3842.5|3842.5|3842.5|3842.5|3842.5|3842.5|3842.5|0
1647597020000|2022-03-18 09:50:20|3843.12|3843.12|3843.12|3843.12|3843.12|3843.12|3843.12|3843.12|0
1647597050000|2022-03-18 09:50:50|3842.5|3842.5|3842.19|3842.19|3842.5|3842.5|3842.04|3842.04|0
1647597060000|2022-03-18 09:51:00|3842.04|3842.04|3842.85|3842.85|3842.85|3842.85|3841.92|3841.92|0
1647597070000|2022-03-18 09:51:10|3842.79|3842.79|3842.17|3842.17|3842.79|3842.79|3842.17|3842.17|0
1647597080000|2022-03-18 09:51:20|3842.48|3842.48|3842.48|3842.48|3842.48|3842.48|3842.48|3842.48|0
1647597140000|2022-03-18 09:52:20|3842.33|3842.33|3841.77|3841.77|3842.33|3842.33|3841.77|3841.77|0
1647597150000|2022-03-18 09:52:30|3841.15|3841.15|3841.15|3841.15|3841.15|3841.15|3841.15|3841.15|0
1647597160000|2022-03-18 09:52:40|3841.14|3841.14|3841.12|3841.12|3841.27|3841.27|3841.08|3841.08|0
1647597170000|2022-03-18 09:52:50|3840.91|3840.91|3840.91|3840.91|3840.91|3840.91|3840.91|3840.91|0
1647597180000|2022-03-18 09:53:00|3840.85|3840.85|3840.85|3840.85|3840.85|3840.85|3840.85|3840.85|0
1647597190000|2022-03-18 09:53:10|3840.29|3840.29|3840.29|3840.29|3840.29|3840.29|3840.29|3840.29|0
1647597200000|2022-03-18 09:53:20|3840.91|3840.91|3840.76|3840.76|3840.91|3840.91|3840.23|3840.23|0
1647597210000|2022-03-18 09:53:30|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|0
1647597220000|2022-03-18 09:53:40|3840.81|3840.81|3840.89|3840.89|3840.89|3840.89|3840.81|3840.81|0
1647597230000|2022-03-18 09:53:50|3841.2|3841.2|3841.66|3841.66|3841.66|3841.66|3841.2|3841.2|0
1647597240000|2022-03-18 09:54:00|3841.97|3841.97|3842.28|3842.28|3842.28|3842.28|3841.97|3841.97|0
1647597250000|2022-03-18 09:54:10|3841.66|3841.66|3841.66|3841.66|3841.66|3841.66|3841.66|3841.66|0
1647597260000|2022-03-18 09:54:20|3841.58|3841.58|3842.51|3842.51|3842.51|3842.51|3841.58|3841.58|0
1647597280000|2022-03-18 09:54:40|3842.69|3842.69|3842.69|3842.69|3842.69|3842.69|3842.69|3842.69|0
1647597290000|2022-03-18 09:54:50|3843|3843|3843.31|3843.31|3843.31|3843.31|3843|3843|0
1647597310000|2022-03-18 09:55:10|3842.99|3842.99|3842.99|3842.99|3842.99|3842.99|3842.99|3842.99|0
1647597320000|2022-03-18 09:55:20|3843.04|3843.04|3843.04|3843.04|3843.04|3843.04|3843.04|3843.04|0
1647597340000|2022-03-18 09:55:40|3843.35|3843.35|3842.48|3842.48|3843.35|3843.35|3842.48|3842.48|0
1647597350000|2022-03-18 09:55:50|3842.42|3842.42|3843.23|3843.23|3843.23|3843.23|3842.42|3842.42|0
1647597360000|2022-03-18 09:56:00|3842.99|3842.99|3843.12|3843.12|3843.12|3843.12|3842.81|3842.81|0
1647597370000|2022-03-18 09:56:10|3843.27|3843.27|3843.12|3843.12|3843.27|3843.27|3843.12|3843.12|0
1647597400000|2022-03-18 09:56:40|3842.5|3842.5|3842.5|3842.5|3842.5|3842.5|3842.5|3842.5|0
1647597420000|2022-03-18 09:57:00|3842.81|3842.81|3842.75|3842.75|3842.81|3842.81|3842.75|3842.75|0
1647597430000|2022-03-18 09:57:10|3842.44|3842.44|3842.13|3842.13|3842.44|3842.44|3842.13|3842.13|0
1647597440000|2022-03-18 09:57:20|3841.66|3841.66|3841.85|3841.85|3841.97|3841.97|3841.66|3841.66|0
1647597450000|2022-03-18 09:57:30|3842.16|3842.16|3842.16|3842.16|3842.16|3842.16|3842.16|3842.16|0
1647597470000|2022-03-18 09:57:50|3842.28|3842.28|3842.9|3842.9|3842.9|3842.9|3842.28|3842.28|0
1647597480000|2022-03-18 09:58:00|3843.18|3843.18|3843.18|3843.18|3843.18|3843.18|3843.18|3843.18|0
1647597490000|2022-03-18 09:58:10|3843.27|3843.27|3843.74|3843.74|3843.74|3843.74|3843.27|3843.27|0
1647597530000|2022-03-18 09:58:50|3843.93|3843.93|3843.26|3843.26|3843.93|3843.93|3843.26|3843.26|0
1647597560000|2022-03-18 09:59:20|3842.64|3842.64|3842.64|3842.64|3842.64|3842.64|3842.64|3842.64|0
1647597570000|2022-03-18 09:59:30|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|0
1647597590000|2022-03-18 09:59:50|3842.83|3842.83|3842.83|3842.83|3842.83|3842.83|3842.83|3842.83|0
1647597600000|2022-03-18 10:00:00|3843.14|3843.14|3842.92|3842.92|3843.29|3843.29|3842.92|3842.92|0
1647597610000|2022-03-18 10:00:10|3843.01|3843.01|3843.01|3843.01|3843.01|3843.01|3843.01|3843.01|0
1647597620000|2022-03-18 10:00:20|3842.83|3842.83|3842.98|3842.98|3842.98|3842.98|3842.83|3842.83|0
1647597630000|2022-03-18 10:00:30|3842.94|3842.94|3842.72|3842.72|3843.03|3843.03|3842.72|3842.72|0
1647597640000|2022-03-18 10:00:40|3842.94|3842.94|3843.25|3843.25|3843.25|3843.25|3842.94|3842.94|0
1647597650000|2022-03-18 10:00:50|3843.56|3843.56|3843.54|3843.54|3843.77|3843.77|3843.54|3843.54|0
1647597660000|2022-03-18 10:01:00|3843.44|3843.44|3844.07|3844.07|3844.07|3844.07|3843.44|3843.44|0
1647597670000|2022-03-18 10:01:10|3844.24|3844.24|3843.81|3843.81|3844.24|3844.24|3843.81|3843.81|0
1647597690000|2022-03-18 10:01:30|3843.5|3843.5|3843.29|3843.29|3843.91|3843.91|3843.29|3843.29|0
1647597700000|2022-03-18 10:01:40|3843.2|3843.2|3843.2|3843.2|3843.2|3843.2|3843.2|3843.2|0
1647597710000|2022-03-18 10:01:50|3842.89|3842.89|3842.89|3842.89|3842.89|3842.89|3842.89|3842.89|0
1647597720000|2022-03-18 10:02:00|3843.2|3843.2|3842.89|3842.89|3843.2|3843.2|3842.89|3842.89|0
1647597730000|2022-03-18 10:02:10|3842.95|3842.95|3843.14|3843.14|3843.14|3843.14|3842.95|3842.95|0
1647597750000|2022-03-18 10:02:30|3842.83|3842.83|3842.95|3842.95|3842.95|3842.95|3842.83|3842.83|0
1647597760000|2022-03-18 10:02:40|3842.89|3842.89|3842.89|3842.89|3842.89|3842.89|3842.89|3842.89|0
1647597780000|2022-03-18 10:03:00|3843.66|3843.66|3843.97|3843.97|3843.97|3843.97|3843.66|3843.66|0
1647597790000|2022-03-18 10:03:10|3843.51|3843.51|3843.67|3843.67|3843.67|3843.67|3843.51|3843.51|0
1647597800000|2022-03-18 10:03:20|3843.78|3843.78|3843.45|3843.45|3843.97|3843.97|3843.35|3843.35|0
1647597810000|2022-03-18 10:03:30|3843.37|3843.37|3844.31|3844.31|3844.31|3844.31|3843.37|3843.37|0
1647597820000|2022-03-18 10:03:40|3844.26|3844.26|3843.14|3843.14|3844.26|3844.26|3843.14|3843.14|0
1647597830000|2022-03-18 10:03:50|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|0
1647597840000|2022-03-18 10:04:00|3842.9|3842.9|3842.84|3842.84|3842.93|3842.93|3842.84|3842.84|0
1647597850000|2022-03-18 10:04:10|3843|3843|3843|3843|3843|3843|3843|3843|0
1647597860000|2022-03-18 10:04:20|3843.02|3843.02|3843.49|3843.49|3843.49|3843.49|3843.02|3843.02|0
1647597870000|2022-03-18 10:04:30|3844.11|3844.11|3845.04|3845.04|3845.04|3845.04|3844.11|3844.11|0
1647597880000|2022-03-18 10:04:40|3845.22|3845.22|3844.94|3844.94|3845.22|3845.22|3844.76|3844.76|0
1647597890000|2022-03-18 10:04:50|3845.25|3845.25|3845.25|3845.25|3845.25|3845.25|3845.25|3845.25|0
1647597900000|2022-03-18 10:05:00|3845.49|3845.49|3845.58|3845.58|3845.58|3845.58|3845.49|3845.49|0
1647597910000|2022-03-18 10:05:10|3845.64|3845.64|3845.64|3845.64|3845.64|3845.64|3845.64|3845.64|0
1647597920000|2022-03-18 10:05:20|3845.33|3845.33|3845.19|3845.19|3845.38|3845.38|3845.19|3845.19|0
1647597930000|2022-03-18 10:05:30|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|0
1647597940000|2022-03-18 10:05:40|3845.12|3845.12|3845.18|3845.18|3845.33|3845.33|3845.12|3845.12|0
1647597950000|2022-03-18 10:05:50|3845.06|3845.06|3845.12|3845.12|3845.12|3845.12|3845.06|3845.06|0
1647597960000|2022-03-18 10:06:00|3846.05|3846.05|3846.21|3846.21|3846.52|3846.52|3845.9|3845.9|0
1647597970000|2022-03-18 10:06:10|3846.36|3846.36|3846.41|3846.41|3846.41|3846.41|3846.36|3846.36|0
1647597980000|2022-03-18 10:06:20|3846.09|3846.09|3846.09|3846.09|3846.09|3846.09|3846.09|3846.09|0
1647597990000|2022-03-18 10:06:30|3846.21|3846.21|3845.41|3845.41|3846.21|3846.21|3845.41|3845.41|0
1647598000000|2022-03-18 10:06:40|3845.1|3845.1|3845.1|3845.1|3845.1|3845.1|3845.1|3845.1|0
1647598020000|2022-03-18 10:07:00|3845.2|3845.2|3846.13|3846.13|3846.44|3846.44|3845.2|3845.2|0
1647598030000|2022-03-18 10:07:10|3846.44|3846.44|3846.44|3846.44|3846.44|3846.44|3846.44|3846.44|0
1647598040000|2022-03-18 10:07:20|3845.81|3845.81|3845.77|3845.77|3845.81|3845.81|3845.77|3845.77|0
1647598050000|2022-03-18 10:07:30|3847.01|3847.01|3848.5|3848.5|3848.5|3848.5|3847.01|3847.01|0
1647598070000|2022-03-18 10:07:50|3849.13|3849.13|3848.72|3848.72|3849.13|3849.13|3848.41|3848.41|0
1647598080000|2022-03-18 10:08:00|3848.88|3848.88|3849.18|3849.18|3849.18|3849.18|3848.88|3848.88|0
1647598090000|2022-03-18 10:08:10|3849.1|3849.1|3849.41|3849.41|3849.41|3849.41|3849.1|3849.1|0
1647598100000|2022-03-18 10:08:20|3849.32|3849.32|3849.5|3849.5|3849.5|3849.5|3849.32|3849.32|0
1647598110000|2022-03-18 10:08:30|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|0
1647598120000|2022-03-18 10:08:40|3850.53|3850.53|3850.62|3850.62|3850.78|3850.78|3850.53|3850.53|0
1647598130000|2022-03-18 10:08:50|3850.31|3850.31|3851.21|3851.21|3851.27|3851.27|3850.31|3850.31|0
1647598140000|2022-03-18 10:09:00|3851.09|3851.09|3851.07|3851.07|3851.09|3851.09|3850.95|3850.95|0
1647598150000|2022-03-18 10:09:10|3849.82|3849.82|3851.07|3851.07|3851.07|3851.07|3849.82|3849.82|0
1647598160000|2022-03-18 10:09:20|3851.22|3851.22|3851.18|3851.18|3851.22|3851.22|3851.18|3851.18|0
1647598170000|2022-03-18 10:09:30|3851.03|3851.03|3850.45|3850.45|3851.03|3851.03|3850.32|3850.32|0
1647598190000|2022-03-18 10:09:50|3850.6|3850.6|3850.92|3850.92|3850.92|3850.92|3850.6|3850.6|0
1647598500000|2022-03-18 10:15:00|3850.77|3850.77|3849.26|3849.26|3851.11|3851.11|3849.26|3849.26|0
1647598510000|2022-03-18 10:15:10|3848.95|3848.95|3847.2|3847.2|3848.95|3848.95|3846.77|3846.77|0
1647598520000|2022-03-18 10:15:20|3839.74|3839.74|3841.84|3841.84|3843.81|3843.81|3839.74|3839.74|0
1647598530000|2022-03-18 10:15:30|3841.8|3841.8|3842.14|3842.14|3842.14|3842.14|3840.32|3840.32|0
1647598540000|2022-03-18 10:15:40|3842.24|3842.24|3841.6|3841.6|3842.44|3842.44|3841.45|3841.45|0
1647598550000|2022-03-18 10:15:50|3841.42|3841.42|3839.99|3839.99|3841.95|3841.95|3839.74|3839.74|0
1647598560000|2022-03-18 10:16:00|3839.93|3839.93|3842.3|3842.3|3842.3|3842.3|3839.64|3839.64|0
1647598570000|2022-03-18 10:16:10|3842.46|3842.46|3843.79|3843.79|3843.79|3843.79|3842.46|3842.46|0
1647598580000|2022-03-18 10:16:20|3844.11|3844.11|3842.73|3842.73|3845.16|3845.16|3842.05|3842.05|0
1647598590000|2022-03-18 10:16:30|3842.65|3842.65|3840.12|3840.12|3842.65|3842.65|3839.85|3839.85|0
1647598600000|2022-03-18 10:16:40|3840.06|3840.06|3840.94|3840.94|3841.06|3841.06|3840.06|3840.06|0
1647598610000|2022-03-18 10:16:50|3841.06|3841.06|3840.04|3840.04|3841.06|3841.06|3840.04|3840.04|0
1647598620000|2022-03-18 10:17:00|3840.16|3840.16|3839.55|3839.55|3840.16|3840.16|3838.34|3838.34|0
1647598630000|2022-03-18 10:17:10|3839.86|3839.86|3838.42|3838.42|3839.86|3839.86|3837.71|3837.71|0
1647598640000|2022-03-18 10:17:20|3837.8|3837.8|3839.49|3839.49|3839.55|3839.55|3837.8|3837.8|0
1647598650000|2022-03-18 10:17:30|3839.33|3839.33|3838.53|3838.53|3839.33|3839.33|3838.53|3838.53|0
1647598660000|2022-03-18 10:17:40|3839.12|3839.12|3837.76|3837.76|3839.92|3839.92|3837.76|3837.76|0
1647598670000|2022-03-18 10:17:50|3837.67|3837.67|3836.93|3836.93|3837.86|3837.86|3836.93|3836.93|0
1647598680000|2022-03-18 10:18:00|3836.62|3836.62|3836.93|3836.93|3837.25|3837.25|3836.31|3836.31|0
1647598700000|2022-03-18 10:18:20|3837.25|3837.25|3837.37|3837.37|3837.86|3837.86|3837.25|3837.25|0
1647598710000|2022-03-18 10:18:30|3838.61|3838.61|3837.99|3837.99|3838.61|3838.61|3837.99|3837.99|0
1647598720000|2022-03-18 10:18:40|3837.84|3837.84|3836.91|3836.91|3837.84|3837.84|3836.91|3836.91|0
1647598730000|2022-03-18 10:18:50|3837.53|3837.53|3837.53|3837.53|3837.53|3837.53|3837.53|3837.53|0
1647598740000|2022-03-18 10:19:00|3837.47|3837.47|3837.29|3837.29|3837.47|3837.47|3837.29|3837.29|0
1647598750000|2022-03-18 10:19:10|3837.38|3837.38|3835.97|3835.97|3837.48|3837.48|3835.97|3835.97|0
1647598760000|2022-03-18 10:19:20|3835.6|3835.6|3834.41|3834.41|3835.6|3835.6|3834.41|3834.41|0
1647598770000|2022-03-18 10:19:30|3834.35|3834.35|3834.35|3834.35|3834.35|3834.35|3834.04|3834.04|0
1647598790000|2022-03-18 10:19:50|3833.73|3833.73|3829.46|3829.46|3833.73|3833.73|3829.46|3829.46|0
1647598800000|2022-03-18 10:20:00|3829.34|3829.34|3831.33|3831.33|3831.64|3831.64|3829.34|3829.34|0
1647598810000|2022-03-18 10:20:10|3831.41|3831.41|3832.93|3832.93|3832.93|3832.93|3831.41|3831.41|0
1647598820000|2022-03-18 10:20:20|3833.24|3833.24|3832.68|3832.68|3833.3|3833.3|3832.68|3832.68|0
1647598830000|2022-03-18 10:20:30|3832.99|3832.99|3834.05|3834.05|3834.11|3834.11|3832.68|3832.68|0
1647598840000|2022-03-18 10:20:40|3834.35|3834.35|3834.61|3834.61|3834.61|3834.61|3834.35|3834.35|0
1647598850000|2022-03-18 10:20:50|3834.92|3834.92|3834.85|3834.85|3835.47|3835.47|3834.61|3834.61|0
1647598860000|2022-03-18 10:21:00|3834.54|3834.54|3835.91|3835.91|3836|3836|3834.48|3834.48|0
1647598870000|2022-03-18 10:21:10|3835.6|3835.6|3835.51|3835.51|3835.6|3835.6|3835.51|3835.51|0
1647598880000|2022-03-18 10:21:20|3835.41|3835.41|3835.14|3835.14|3835.41|3835.41|3835.14|3835.14|0
1647598890000|2022-03-18 10:21:30|3835.02|3835.02|3833.99|3833.99|3835.08|3835.08|3833.99|3833.99|0
1647598900000|2022-03-18 10:21:40|3833.93|3833.93|3832.2|3832.2|3833.93|3833.93|3831.58|3831.58|0
1647598910000|2022-03-18 10:21:50|3832.66|3832.66|3833.66|3833.66|3834.32|3834.32|3832.66|3832.66|0
1647598920000|2022-03-18 10:22:00|3833.83|3833.83|3834.58|3834.58|3834.58|3834.58|3833.83|3833.83|0
1647598930000|2022-03-18 10:22:10|3834.76|3834.76|3833.99|3833.99|3834.76|3834.76|3833.99|3833.99|0
1647598940000|2022-03-18 10:22:20|3833.81|3833.81|3833.92|3833.92|3833.99|3833.99|3833.81|3833.81|0
1647598950000|2022-03-18 10:22:30|3833.77|3833.77|3833.76|3833.76|3833.77|3833.77|3833.49|3833.49|0
1647598960000|2022-03-18 10:22:40|3833.64|3833.64|3833.02|3833.02|3833.64|3833.64|3833.02|3833.02|0
1647598970000|2022-03-18 10:22:50|3832.96|3832.96|3832.43|3832.43|3832.96|3832.96|3832.43|3832.43|0
1647598980000|2022-03-18 10:23:00|3833.05|3833.05|3832.83|3832.83|3833.14|3833.14|3832.83|3832.83|0
1647598990000|2022-03-18 10:23:10|3832.74|3832.74|3832.27|3832.27|3832.74|3832.74|3832.27|3832.27|0
1647599000000|2022-03-18 10:23:20|3832.21|3832.21|3832.21|3832.21|3832.21|3832.21|3832.21|3832.21|0
1647599010000|2022-03-18 10:23:30|3832.53|3832.53|3832.47|3832.47|3832.53|3832.53|3832.47|3832.47|0
1647599020000|2022-03-18 10:23:40|3832.62|3832.62|3832.62|3832.62|3833.24|3833.24|3832.62|3832.62|0
1647599030000|2022-03-18 10:23:50|3832.77|3832.77|3832.55|3832.55|3832.77|3832.77|3832.47|3832.47|0
1647599040000|2022-03-18 10:24:00|3832.51|3832.51|3832.69|3832.69|3833.32|3833.32|3832.51|3832.51|0
1647599050000|2022-03-18 10:24:10|3833|3833|3833.12|3833.12|3833.31|3833.31|3833|3833|0
1647599060000|2022-03-18 10:24:20|3833.22|3833.22|3833.43|3833.43|3833.43|3833.43|3832.7|3832.7|0
1647599070000|2022-03-18 10:24:30|3833.74|3833.74|3834.05|3834.05|3834.05|3834.05|3833.74|3833.74|0
1647599080000|2022-03-18 10:24:40|3833.87|3833.87|3834.14|3834.14|3834.14|3834.14|3833.87|3833.87|0
1647599090000|2022-03-18 10:24:50|3834.3|3834.3|3835.08|3835.08|3835.08|3835.08|3834.3|3834.3|0
1647599100000|2022-03-18 10:25:00|3834.76|3834.76|3834.76|3834.76|3834.76|3834.76|3834.76|3834.76|0
1647599110000|2022-03-18 10:25:10|3834.58|3834.58|3835.45|3835.45|3835.45|3835.45|3834.58|3834.58|0
1647599130000|2022-03-18 10:25:30|3835.49|3835.49|3835.85|3835.85|3835.85|3835.85|3835.49|3835.49|0
1647599140000|2022-03-18 10:25:40|3835.91|3835.91|3836.01|3836.01|3836.01|3836.01|3835.91|3835.91|0
1647599150000|2022-03-18 10:25:50|3836.31|3836.31|3836.11|3836.11|3836.66|3836.66|3836.04|3836.04|0
1647599160000|2022-03-18 10:26:00|3836.42|3836.42|3836.42|3836.42|3836.42|3836.42|3836.42|3836.42|0
1647599170000|2022-03-18 10:26:10|3836.23|3836.23|3836.67|3836.67|3836.85|3836.85|3836.23|3836.23|0
1647599180000|2022-03-18 10:26:20|3836.85|3836.85|3837.78|3837.78|3837.78|3837.78|3836.85|3836.85|0
1647599200000|2022-03-18 10:26:40|3838.1|3838.1|3838.19|3838.19|3838.19|3838.19|3838.1|3838.1|0
1647599210000|2022-03-18 10:26:50|3838.5|3838.5|3838.65|3838.65|3838.65|3838.65|3838.5|3838.5|0
1647599220000|2022-03-18 10:27:00|3838.5|3838.5|3839.49|3839.49|3839.49|3839.49|3838.25|3838.25|0
1647599230000|2022-03-18 10:27:10|3839.37|3839.37|3838.38|3838.38|3839.37|3839.37|3838.38|3838.38|0
1647599240000|2022-03-18 10:27:20|3838.29|3838.29|3838.22|3838.22|3838.38|3838.38|3838.22|3838.22|0
1647599250000|2022-03-18 10:27:30|3838.85|3838.85|3838.85|3838.85|3838.85|3838.85|3838.85|3838.85|0
1647599260000|2022-03-18 10:27:40|3838.22|3838.22|3837.29|3837.29|3838.22|3838.22|3837.29|3837.29|0
1647599270000|2022-03-18 10:27:50|3836.98|3836.98|3835.93|3835.93|3837.48|3837.48|3835.93|3835.93|0
1647599290000|2022-03-18 10:28:10|3835.62|3835.62|3835.93|3835.93|3835.93|3835.93|3835.31|3835.31|0
1647599300000|2022-03-18 10:28:20|3836.05|3836.05|3837.13|3837.13|3837.29|3837.29|3836.05|3836.05|0
1647599310000|2022-03-18 10:28:30|3837.45|3837.45|3837.5|3837.5|3837.5|3837.5|3837.45|3837.45|0
1647599320000|2022-03-18 10:28:40|3837.69|3837.69|3838|3838|3838|3838|3837.69|3837.69|0
1647599330000|2022-03-18 10:28:50|3838.31|3838.31|3838.31|3838.31|3838.31|3838.31|3838.31|3838.31|0
1647599340000|2022-03-18 10:29:00|3838.16|3838.16|3838.78|3838.78|3838.78|3838.78|3838.16|3838.16|0
1647599350000|2022-03-18 10:29:10|3838.93|3838.93|3838.62|3838.62|3838.93|3838.93|3838.62|3838.62|0
1647599360000|2022-03-18 10:29:20|3837.38|3837.38|3836.17|3836.17|3837.38|3837.38|3836.17|3836.17|0
1647599370000|2022-03-18 10:29:30|3836.05|3836.05|3835.67|3835.67|3836.05|3836.05|3835.67|3835.67|0
1647599380000|2022-03-18 10:29:40|3835.98|3835.98|3835.92|3835.92|3836.29|3836.29|3835.82|3835.82|0
1647599390000|2022-03-18 10:29:50|3836.01|3836.01|3835.23|3835.23|3836.01|3836.01|3835.05|3835.05|0
1647599400000|2022-03-18 10:30:00|3835.18|3835.18|3834.53|3834.53|3835.18|3835.18|3834.53|3834.53|0
1647599410000|2022-03-18 10:30:10|3834.43|3834.43|3834.17|3834.17|3834.43|3834.43|3834.13|3834.13|0
1647599420000|2022-03-18 10:30:20|3834.08|3834.08|3833.3|3833.3|3834.08|3834.08|3833.3|3833.3|0
1647599430000|2022-03-18 10:30:30|3833.16|3833.16|3832.05|3832.05|3833.16|3833.16|3832.05|3832.05|0
1647599440000|2022-03-18 10:30:40|3832.15|3832.15|3831.99|3831.99|3832.15|3832.15|3831.99|3831.99|0
1647599450000|2022-03-18 10:30:50|3832.18|3832.18|3832.58|3832.58|3832.64|3832.64|3832.18|3832.18|0
1647599460000|2022-03-18 10:31:00|3832.67|3832.67|3832.51|3832.51|3832.67|3832.67|3832.3|3832.3|0
1647599470000|2022-03-18 10:31:10|3832.2|3832.2|3831.89|3831.89|3832.2|3832.2|3831.89|3831.89|0
1647599480000|2022-03-18 10:31:20|3831.7|3831.7|3832.02|3832.02|3832.11|3832.11|3831.55|3831.55|0
1647599490000|2022-03-18 10:31:30|3832.08|3832.08|3831.52|3831.52|3832.2|3832.2|3831.52|3831.52|0
1647599500000|2022-03-18 10:31:40|3831.34|3831.34|3831.52|3831.52|3831.8|3831.8|3831.34|3831.34|0
1647599510000|2022-03-18 10:31:50|3832.76|3832.76|3832.01|3832.01|3832.94|3832.94|3832.01|3832.01|0
1647599520000|2022-03-18 10:32:00|3832.63|3832.63|3832.35|3832.35|3832.69|3832.69|3832.35|3832.35|0
1647599530000|2022-03-18 10:32:10|3832.51|3832.51|3832.33|3832.33|3832.51|3832.51|3832.33|3832.33|0
1647599540000|2022-03-18 10:32:20|3832.39|3832.39|3831.77|3831.77|3832.39|3832.39|3831.77|3831.77|0
1647599550000|2022-03-18 10:32:30|3831.61|3831.61|3831.52|3831.52|3831.61|3831.61|3831.52|3831.52|0
1647599560000|2022-03-18 10:32:40|3831.43|3831.43|3831.43|3831.43|3831.43|3831.43|3831.43|3831.43|0
1647599570000|2022-03-18 10:32:50|3831.33|3831.33|3831.65|3831.65|3831.65|3831.65|3831.33|3831.33|0
1647599580000|2022-03-18 10:33:00|3831.8|3831.8|3832.3|3832.3|3832.3|3832.3|3831.8|3831.8|0
1647599590000|2022-03-18 10:33:10|3832.2|3832.2|3831.89|3831.89|3832.2|3832.2|3831.58|3831.58|0
1647599600000|2022-03-18 10:33:20|3831.8|3831.8|3832.17|3832.17|3832.17|3832.17|3831.8|3831.8|0
1647599610000|2022-03-18 10:33:30|3832.08|3832.08|3831.66|3831.66|3832.08|3832.08|3831.66|3831.66|0
1647599620000|2022-03-18 10:33:40|3831.21|3831.21|3830.89|3830.89|3831.21|3831.21|3830.89|3830.89|0
1647599630000|2022-03-18 10:33:50|3830.98|3830.98|3832.13|3832.13|3832.13|3832.13|3830.89|3830.89|0
1647599640000|2022-03-18 10:34:00|3832.44|3832.44|3832.84|3832.84|3832.84|3832.84|3832.13|3832.13|0
1647599650000|2022-03-18 10:34:10|3832.93|3832.93|3831.67|3831.67|3832.93|3832.93|3831.51|3831.51|0
1647599660000|2022-03-18 10:34:20|3831.04|3831.04|3832.07|3832.07|3832.07|3832.07|3831.04|3831.04|0
1647599670000|2022-03-18 10:34:30|3832.16|3832.16|3831.91|3831.91|3832.22|3832.22|3831.91|3831.91|0
1647599680000|2022-03-18 10:34:40|3831.6|3831.6|3831.6|3831.6|3831.6|3831.6|3831.6|3831.6|0
1647599690000|2022-03-18 10:34:50|3831.29|3831.29|3831.6|3831.6|3831.6|3831.6|3831.29|3831.29|0
1647599700000|2022-03-18 10:35:00|3830.98|3830.98|3830.69|3830.69|3831.07|3831.07|3830.51|3830.51|0
1647599710000|2022-03-18 10:35:10|3830.38|3830.38|3830.38|3830.38|3830.38|3830.38|3830.07|3830.07|0
1647599720000|2022-03-18 10:35:20|3830.22|3830.22|3831.16|3831.16|3831.16|3831.16|3830.22|3830.22|0
1647599730000|2022-03-18 10:35:30|3830.54|3830.54|3830.54|3830.54|3830.54|3830.54|3830.54|3830.54|0
1647599740000|2022-03-18 10:35:40|3830.48|3830.48|3830.48|3830.48|3830.48|3830.48|3830.48|3830.48|0
1647599750000|2022-03-18 10:35:50|3830.42|3830.42|3829.61|3829.61|3830.42|3830.42|3829.61|3829.61|0
1647599760000|2022-03-18 10:36:00|3830.23|3830.23|3828.91|3828.91|3830.23|3830.23|3828.68|3828.68|0
1647599770000|2022-03-18 10:36:10|3829.53|3829.53|3830.02|3830.02|3830.02|3830.02|3829.53|3829.53|0
1647599780000|2022-03-18 10:36:20|3830.33|3830.33|3829.71|3829.71|3830.33|3830.33|3829.71|3829.71|0
1647599790000|2022-03-18 10:36:30|3829.24|3829.24|3829.24|3829.24|3829.24|3829.24|3829.24|3829.24|0
1647599800000|2022-03-18 10:36:40|3828.93|3828.93|3828.31|3828.31|3828.93|3828.93|3828.31|3828.31|0
1647599810000|2022-03-18 10:36:50|3828.62|3828.62|3830.03|3830.03|3830.03|3830.03|3828.62|3828.62|0
1647599820000|2022-03-18 10:37:00|3830.37|3830.37|3830.13|3830.13|3830.37|3830.37|3830.13|3830.13|0
1647599830000|2022-03-18 10:37:10|3830.03|3830.03|3831.03|3831.03|3831.03|3831.03|3829.48|3829.48|0
1647599840000|2022-03-18 10:37:20|3830.87|3830.87|3831.19|3831.19|3831.19|3831.19|3830.87|3830.87|0
1647599850000|2022-03-18 10:37:30|3831.28|3831.28|3831.28|3831.28|3831.28|3831.28|3831.28|3831.28|0
1647599870000|2022-03-18 10:37:50|3830.66|3830.66|3832.27|3832.27|3832.27|3832.27|3830.66|3830.66|0
1647599880000|2022-03-18 10:38:00|3832.32|3832.32|3832.13|3832.13|3832.32|3832.32|3832.13|3832.13|0
1647599890000|2022-03-18 10:38:10|3832.03|3832.03|3831.41|3831.41|3832.03|3832.03|3831.41|3831.41|0
1647599900000|2022-03-18 10:38:20|3831.29|3831.29|3831.92|3831.92|3832.23|3832.23|3831.29|3831.29|0
1647599910000|2022-03-18 10:38:30|3831.76|3831.76|3831.14|3831.14|3831.76|3831.76|3831.14|3831.14|0
1647599920000|2022-03-18 10:38:40|3830.84|3830.84|3830.21|3830.21|3830.84|3830.84|3830.21|3830.21|0
1647599930000|2022-03-18 10:38:50|3830.27|3830.27|3830.27|3830.27|3830.27|3830.27|3830.27|3830.27|0
1647599940000|2022-03-18 10:39:00|3830.33|3830.33|3830.24|3830.24|3830.33|3830.33|3830.24|3830.24|0
1647599950000|2022-03-18 10:39:10|3830.15|3830.15|3830.52|3830.52|3830.52|3830.52|3830.15|3830.15|0
1647599960000|2022-03-18 10:39:20|3830.7|3830.7|3830.42|3830.42|3830.7|3830.7|3830.42|3830.42|0
1647599970000|2022-03-18 10:39:30|3830.24|3830.24|3829.9|3829.9|3830.24|3830.24|3829.9|3829.9|0
1647599980000|2022-03-18 10:39:40|3829.88|3829.88|3829.86|3829.86|3829.98|3829.98|3829.86|3829.86|0
1647599990000|2022-03-18 10:39:50|3829.81|3829.81|3829.01|3829.01|3829.81|3829.81|3829.01|3829.01|0
1647600000000|2022-03-18 10:40:00|3828.92|3828.92|3829.02|3829.02|3829.02|3829.02|3828.08|3828.08|0
1647600010000|2022-03-18 10:40:10|3829|3829|3829.52|3829.52|3829.54|3829.54|3829|3829|0
1647600020000|2022-03-18 10:40:20|3829.54|3829.54|3830.39|3830.39|3830.39|3830.39|3829.54|3829.54|0
1647600030000|2022-03-18 10:40:30|3830.08|3830.08|3830.21|3830.21|3830.26|3830.26|3830.08|3830.08|0
1647600040000|2022-03-18 10:40:40|3830.52|3830.52|3829.12|3829.12|3830.52|3830.52|3829.1|3829.1|0
1647600050000|2022-03-18 10:40:50|3829.43|3829.43|3829.43|3829.43|3829.73|3829.73|3829.33|3829.33|0
1647600060000|2022-03-18 10:41:00|3829.89|3829.89|3829.89|3829.89|3829.89|3829.89|3829.89|3829.89|0
1647600070000|2022-03-18 10:41:10|3829.86|3829.86|3829.84|3829.84|3829.86|3829.86|3829.84|3829.84|0
1647600080000|2022-03-18 10:41:20|3830.15|3830.15|3830.15|3830.15|3830.15|3830.15|3830.13|3830.13|0
1647600090000|2022-03-18 10:41:30|3830.1|3830.1|3830.04|3830.04|3830.22|3830.22|3829.92|3829.92|0
1647600100000|2022-03-18 10:41:40|3829.98|3829.98|3829.98|3829.98|3829.98|3829.98|3829.98|3829.98|0
1647600110000|2022-03-18 10:41:50|3829.67|3829.67|3828.69|3828.69|3829.67|3829.67|3828.61|3828.61|0
1647600120000|2022-03-18 10:42:00|3828.63|3828.63|3828.7|3828.7|3828.7|3828.7|3828.48|3828.48|0
1647600130000|2022-03-18 10:42:10|3828.31|3828.31|3828.44|3828.44|3828.44|3828.44|3828.31|3828.31|0
1647600140000|2022-03-18 10:42:20|3828.32|3828.32|3828.8|3828.8|3829.13|3829.13|3828.32|3828.32|0
1647600150000|2022-03-18 10:42:30|3828.49|3828.49|3828.84|3828.84|3829.03|3829.03|3828.34|3828.34|0
1647600160000|2022-03-18 10:42:40|3829.03|3829.03|3829.03|3829.03|3829.03|3829.03|3828.84|3828.84|0
1647600170000|2022-03-18 10:42:50|3828.97|3828.97|3828.97|3828.97|3828.97|3828.97|3828.97|3828.97|0
1647600180000|2022-03-18 10:43:00|3828.78|3828.78|3828.97|3828.97|3828.97|3828.97|3828.78|3828.78|0
1647600190000|2022-03-18 10:43:10|3829.43|3829.43|3830.21|3830.21|3831.14|3831.14|3829.43|3829.43|0
1647600200000|2022-03-18 10:43:20|3830.09|3830.09|3830.08|3830.08|3830.09|3830.09|3829.67|3829.67|0
1647600210000|2022-03-18 10:43:30|3830.54|3830.54|3830.85|3830.85|3830.85|3830.85|3830.54|3830.54|0
1647600220000|2022-03-18 10:43:40|3830.54|3830.54|3830.37|3830.37|3830.63|3830.63|3830.33|3830.33|0
1647600230000|2022-03-18 10:43:50|3830.68|3830.68|3830.73|3830.73|3830.73|3830.73|3830.68|3830.68|0
1647600240000|2022-03-18 10:44:00|3830.83|3830.83|3830.65|3830.65|3830.83|3830.83|3830.65|3830.65|0
1647600250000|2022-03-18 10:44:10|3830.77|3830.77|3829.43|3829.43|3830.83|3830.83|3829.43|3829.43|0
1647600260000|2022-03-18 10:44:20|3829.24|3829.24|3829.1|3829.1|3829.34|3829.34|3828.79|3828.79|0
1647600270000|2022-03-18 10:44:30|3829.29|3829.29|3830.26|3830.26|3830.26|3830.26|3829.19|3829.19|0
1647600280000|2022-03-18 10:44:40|3830.2|3830.2|3830.2|3830.2|3830.2|3830.2|3830.2|3830.2|0
1647600300000|2022-03-18 10:45:00|3830.48|3830.48|3830.34|3830.34|3830.7|3830.7|3830.34|3830.34|0
1647600310000|2022-03-18 10:45:10|3830.65|3830.65|3830.34|3830.34|3830.65|3830.65|3830.34|3830.34|0
1647600320000|2022-03-18 10:45:20|3830.44|3830.44|3830.44|3830.44|3830.44|3830.44|3830.38|3830.38|0
1647600330000|2022-03-18 10:45:30|3830.32|3830.32|3830.7|3830.7|3830.78|3830.78|3830.32|3830.32|0
1647600340000|2022-03-18 10:45:40|3830.69|3830.69|3829.99|3829.99|3830.7|3830.7|3829.99|3829.99|0
1647600350000|2022-03-18 10:45:50|3829.8|3829.8|3829.99|3829.99|3829.99|3829.99|3829.06|3829.06|0
1647600360000|2022-03-18 10:46:00|3829.68|3829.68|3829.5|3829.5|3829.68|3829.68|3829.5|3829.5|0
1647600370000|2022-03-18 10:46:10|3829.68|3829.68|3829.59|3829.59|3829.68|3829.68|3829.59|3829.59|0
1647600400000|2022-03-18 10:46:40|3829.55|3829.55|3829.6|3829.6|3829.64|3829.64|3829.55|3829.55|0
1647600410000|2022-03-18 10:46:50|3829.69|3829.69|3830.31|3830.31|3830.62|3830.62|3829.69|3829.69|0
1647600420000|2022-03-18 10:47:00|3830|3830|3830.19|3830.19|3830.37|3830.37|3829.88|3829.88|0
1647600430000|2022-03-18 10:47:10|3829.57|3829.57|3829.47|3829.47|3829.57|3829.57|3829.47|3829.47|0
1647600440000|2022-03-18 10:47:20|3828.38|3828.38|3827.73|3827.73|3828.47|3828.47|3827.73|3827.73|0
1647600450000|2022-03-18 10:47:30|3828.67|3828.67|3828.35|3828.35|3828.67|3828.67|3827.73|3827.73|0
1647600460000|2022-03-18 10:47:40|3828.2|3828.2|3827.24|3827.24|3828.2|3828.2|3827.24|3827.24|0
1647600470000|2022-03-18 10:47:50|3827.4|3827.4|3827.4|3827.4|3827.4|3827.4|3827.4|3827.4|0
1647600480000|2022-03-18 10:48:00|3827.3|3827.3|3827.3|3827.3|3827.3|3827.3|3827.3|3827.3|0
1647600500000|2022-03-18 10:48:20|3827.28|3827.28|3828.14|3828.14|3828.14|3828.14|3827.21|3827.21|0
1647600520000|2022-03-18 10:48:40|3828.22|3828.22|3828.14|3828.14|3828.22|3828.22|3828.14|3828.14|0
1647600530000|2022-03-18 10:48:50|3828.45|3828.45|3828.02|3828.02|3828.76|3828.76|3828.02|3828.02|0
1647600540000|2022-03-18 10:49:00|3827.38|3827.38|3827.26|3827.26|3827.38|3827.38|3827.26|3827.26|0
1647600550000|2022-03-18 10:49:10|3826.95|3826.95|3827.18|3827.18|3827.27|3827.27|3826.95|3826.95|0
1647600560000|2022-03-18 10:49:20|3826.87|3826.87|3827.18|3827.18|3827.18|3827.18|3826.87|3826.87|0
1647600570000|2022-03-18 10:49:30|3826.87|3826.87|3826.1|3826.1|3826.87|3826.87|3826.1|3826.1|0
1647600580000|2022-03-18 10:49:40|3826.72|3826.72|3826.31|3826.31|3826.72|3826.72|3825.1|3825.1|0
1647600590000|2022-03-18 10:49:50|3825.69|3825.69|3824.87|3824.87|3825.78|3825.78|3824.29|3824.29|0
1647600600000|2022-03-18 10:50:00|3824.83|3824.83|3822.07|3822.07|3824.83|3824.83|3821.76|3821.76|0
1647600610000|2022-03-18 10:50:10|3822.38|3822.38|3824.45|3824.45|3824.45|3824.45|3822.07|3822.07|0
1647600620000|2022-03-18 10:50:20|3824.77|3824.77|3824.46|3824.46|3824.77|3824.77|3823.23|3823.23|0
1647600630000|2022-03-18 10:50:30|3824.5|3824.5|3821.83|3821.83|3824.5|3824.5|3821.83|3821.83|0
1647600640000|2022-03-18 10:50:40|3822.02|3822.02|3821.98|3821.98|3822.12|3822.12|3821.48|3821.48|0
1647600650000|2022-03-18 10:50:50|3821.35|3821.35|3823.19|3823.19|3823.71|3823.71|3821.35|3821.35|0
1647600660000|2022-03-18 10:51:00|3823.46|3823.46|3822.64|3822.64|3823.46|3823.46|3822.14|3822.14|0
1647600670000|2022-03-18 10:51:10|3822.95|3822.95|3821.75|3821.75|3823.58|3823.58|3821.75|3821.75|0
1647600680000|2022-03-18 10:51:20|3821.84|3821.84|3822.53|3822.53|3822.73|3822.73|3821.1|3821.1|0
1647600690000|2022-03-18 10:51:30|3822.44|3822.44|3821.56|3821.56|3822.75|3822.75|3821.23|3821.23|0
1647600700000|2022-03-18 10:51:40|3821.74|3821.74|3820.88|3820.88|3822.08|3822.08|3820.78|3820.78|0
1647600710000|2022-03-18 10:51:50|3820.97|3820.97|3821.17|3821.17|3821.65|3821.65|3820.2|3820.2|0
1647600720000|2022-03-18 10:52:00|3822.05|3822.05|3821.33|3821.33|3822.05|3822.05|3820.66|3820.66|0
1647600730000|2022-03-18 10:52:10|3821.27|3821.27|3820.09|3820.09|3821.61|3821.61|3820.09|3820.09|0
1647600740000|2022-03-18 10:52:20|3820.24|3820.24|3821.34|3821.34|3821.34|3821.34|3820.24|3820.24|0
1647600750000|2022-03-18 10:52:30|3822.05|3822.05|3821.61|3821.61|3822.05|3822.05|3821.61|3821.61|0
1647600760000|2022-03-18 10:52:40|3821.3|3821.3|3818.86|3818.86|3821.3|3821.3|3818.86|3818.86|0
1647600770000|2022-03-18 10:52:50|3818.96|3818.96|3820.13|3820.13|3820.48|3820.48|3818.82|3818.82|0
1647600780000|2022-03-18 10:53:00|3821.07|3821.07|3820.06|3820.06|3821.07|3821.07|3819.62|3819.62|0
1647600790000|2022-03-18 10:53:10|3820.12|3820.12|3820.5|3820.5|3820.88|3820.88|3818.99|3818.99|0
1647600800000|2022-03-18 10:53:20|3820.39|3820.39|3820.49|3820.49|3821.35|3821.35|3820.33|3820.33|0
1647600810000|2022-03-18 10:53:30|3820.39|3820.39|3819.2|3819.2|3820.5|3820.5|3819.2|3819.2|0
1647600820000|2022-03-18 10:53:40|3819.82|3819.82|3820.35|3820.35|3820.75|3820.75|3819.41|3819.41|0
1647600830000|2022-03-18 10:53:50|3820.16|3820.16|3820.28|3820.28|3820.47|3820.47|3819.44|3819.44|0
1647600840000|2022-03-18 10:54:00|3820.34|3820.34|3818.89|3818.89|3820.34|3820.34|3818.81|3818.81|0
1647600850000|2022-03-18 10:54:10|3819.26|3819.26|3819.28|3819.28|3819.88|3819.88|3819.1|3819.1|0
1647600860000|2022-03-18 10:54:20|3819.59|3819.59|3820.28|3820.28|3820.58|3820.58|3819.41|3819.41|0
1647600870000|2022-03-18 10:54:30|3821.01|3821.01|3819.25|3819.25|3821.01|3821.01|3819.25|3819.25|0
1647600880000|2022-03-18 10:54:40|3820.1|3820.1|3820.07|3820.07|3820.8|3820.8|3819.14|3819.14|0
1647600890000|2022-03-18 10:54:50|3819.76|3819.76|3819.46|3819.46|3820.07|3820.07|3819.18|3819.18|0
1647600900000|2022-03-18 10:55:00|3819.76|3819.76|3818.71|3818.71|3819.76|3819.76|3818.64|3818.64|0
1647600910000|2022-03-18 10:55:10|3818.73|3818.73|3819.36|3819.36|3820.41|3820.41|3818.73|3818.73|0
1647600920000|2022-03-18 10:55:20|3819.67|3819.67|3820.64|3820.64|3820.87|3820.87|3819.57|3819.57|0
1647600930000|2022-03-18 10:55:30|3820.54|3820.54|3820.14|3820.14|3820.54|3820.54|3819.51|3819.51|0
1647600940000|2022-03-18 10:55:40|3820.37|3820.37|3820.48|3820.48|3820.94|3820.94|3819.49|3819.49|0
1647600950000|2022-03-18 10:55:50|3820.17|3820.17|3820.46|3820.46|3821.02|3821.02|3819.58|3819.58|0
1647600960000|2022-03-18 10:56:00|3819.79|3819.79|3820.75|3820.75|3820.81|3820.81|3819.47|3819.47|0
1647600970000|2022-03-18 10:56:10|3820.44|3820.44|3820.44|3820.44|3821.68|3821.68|3820.07|3820.07|0
1647600980000|2022-03-18 10:56:20|3821.06|3821.06|3821.51|3821.51|3821.68|3821.68|3821.06|3821.06|0
1647600990000|2022-03-18 10:56:30|3820.58|3820.58|3820.92|3820.92|3821.54|3821.54|3820.58|3820.58|0
1647601000000|2022-03-18 10:56:40|3820.83|3820.83|3820.63|3820.63|3821.83|3821.83|3819.73|3819.73|0
1647601010000|2022-03-18 10:56:50|3820.48|3820.48|3820.68|3820.68|3820.68|3820.68|3819.85|3819.85|0
1647601020000|2022-03-18 10:57:00|3820.52|3820.52|3819.41|3819.41|3820.52|3820.52|3819.41|3819.41|0
1647601030000|2022-03-18 10:57:10|3819.73|3819.73|3819.26|3819.26|3820.06|3820.06|3818.97|3818.97|0
1647601040000|2022-03-18 10:57:20|3818.95|3818.95|3818.58|3818.58|3818.95|3818.95|3817.77|3817.77|0
1647601050000|2022-03-18 10:57:30|3819.49|3819.49|3817.08|3817.08|3819.49|3819.49|3817.08|3817.08|0
1647601060000|2022-03-18 10:57:40|3817.39|3817.39|3816.58|3816.58|3817.39|3817.39|3816.27|3816.27|0
1647601070000|2022-03-18 10:57:50|3816.27|3816.27|3815.6|3815.6|3816.58|3816.58|3815.38|3815.38|0
1647601080000|2022-03-18 10:58:00|3816.02|3816.02|3815.06|3815.06|3816.02|3816.02|3815.06|3815.06|0
1647601090000|2022-03-18 10:58:10|3815.22|3815.22|3814.71|3814.71|3815.61|3815.61|3814.52|3814.52|0
1647601100000|2022-03-18 10:58:20|3815.02|3815.02|3816.34|3816.34|3816.34|3816.34|3814.98|3814.98|0
1647601110000|2022-03-18 10:58:30|3816.44|3816.44|3815.17|3815.17|3816.44|3816.44|3815.17|3815.17|0
1647601120000|2022-03-18 10:58:40|3814.99|3814.99|3815.06|3815.06|3815.86|3815.86|3814.49|3814.49|0
1647601130000|2022-03-18 10:58:50|3814.75|3814.75|3815.23|3815.23|3815.23|3815.23|3814.08|3814.08|0
1647601140000|2022-03-18 10:59:00|3815.24|3815.24|3814.31|3814.31|3815.24|3815.24|3814.25|3814.25|0
1647601150000|2022-03-18 10:59:10|3814|3814|3814.39|3814.39|3815.12|3815.12|3814|3814|0
1647601160000|2022-03-18 10:59:20|3814.7|3814.7|3815.07|3815.07|3815.07|3815.07|3813.48|3813.48|0
1647601170000|2022-03-18 10:59:30|3814.95|3814.95|3815.04|3815.04|3815.61|3815.61|3814.06|3814.06|0
1647601180000|2022-03-18 10:59:40|3815.22|3815.22|3816.8|3816.8|3818.26|3818.26|3815.2|3815.2|0
1647601190000|2022-03-18 10:59:50|3816.61|3816.61|3816.4|3816.4|3817.86|3817.86|3816.4|3816.4|0
1647601200000|2022-03-18 11:00:00|3818.27|3818.27|3817.92|3817.92|3818.27|3818.27|3817.07|3817.07|0
1647601210000|2022-03-18 11:00:10|3817.61|3817.61|3817.17|3817.17|3817.61|3817.61|3816.68|3816.68|0
1647601220000|2022-03-18 11:00:20|3817.08|3817.08|3816.49|3816.49|3817.08|3817.08|3816.46|3816.46|0
1647601230000|2022-03-18 11:00:30|3816.48|3816.48|3814.8|3814.8|3816.48|3816.48|3814.8|3814.8|0
1647601240000|2022-03-18 11:00:40|3814.43|3814.43|3814|3814|3814.43|3814.43|3814|3814|0
1647601250000|2022-03-18 11:00:50|3814.32|3814.32|3814.32|3814.32|3814.32|3814.32|3814.32|3814.32|0
1647601260000|2022-03-18 11:01:00|3814.22|3814.22|3813.55|3813.55|3814.32|3814.32|3813.55|3813.55|0
1647601270000|2022-03-18 11:01:10|3812.93|3812.93|3812.62|3812.62|3812.93|3812.93|3811.9|3811.9|0
1647601280000|2022-03-18 11:01:20|3812.93|3812.93|3812.81|3812.81|3812.93|3812.93|3812.19|3812.19|0
1647601290000|2022-03-18 11:01:30|3812.75|3812.75|3813.57|3813.57|3813.69|3813.69|3812.63|3812.63|0
1647601300000|2022-03-18 11:01:40|3814.34|3814.34|3813.78|3813.78|3814.62|3814.62|3813.68|3813.68|0
1647601310000|2022-03-18 11:01:50|3813.96|3813.96|3815.34|3815.34|3815.34|3815.34|3813.96|3813.96|0
1647601320000|2022-03-18 11:02:00|3815.03|3815.03|3814.56|3814.56|3815.03|3815.03|3814.56|3814.56|0
1647601330000|2022-03-18 11:02:10|3814.25|3814.25|3813.91|3813.91|3814.25|3814.25|3813.91|3813.91|0
1647601340000|2022-03-18 11:02:20|3813.6|3813.6|3814.45|3814.45|3814.45|3814.45|3813.36|3813.36|0
1647601350000|2022-03-18 11:02:30|3814.76|3814.76|3816.74|3816.74|3817.05|3817.05|3814.45|3814.45|0
1647601360000|2022-03-18 11:02:40|3817.36|3817.36|3817.61|3817.61|3817.61|3817.61|3816.74|3816.74|0
1647601370000|2022-03-18 11:02:50|3816.89|3816.89|3816.89|3816.89|3816.89|3816.89|3816.89|3816.89|0
1647601390000|2022-03-18 11:03:10|3816.98|3816.98|3816.82|3816.82|3816.98|3816.98|3816.82|3816.82|0
1647601400000|2022-03-18 11:03:20|3816.8|3816.8|3816.88|3816.88|3817.47|3817.47|3816.8|3816.8|0
1647601410000|2022-03-18 11:03:30|3816.57|3816.57|3816.57|3816.57|3816.57|3816.57|3816.57|3816.57|0
1647601420000|2022-03-18 11:03:40|3816.26|3816.26|3818.48|3818.48|3818.48|3818.48|3816.26|3816.26|0
1647601430000|2022-03-18 11:03:50|3818.17|3818.17|3817.9|3817.9|3818.21|3818.21|3817.9|3817.9|0
1647601440000|2022-03-18 11:04:00|3817.96|3817.96|3816.43|3816.43|3817.96|3817.96|3816.43|3816.43|0
1647601450000|2022-03-18 11:04:10|3816.74|3816.74|3817.21|3817.21|3817.21|3817.21|3816.74|3816.74|0
1647601460000|2022-03-18 11:04:20|3817.38|3817.38|3817.38|3817.38|3817.38|3817.38|3817.38|3817.38|0
1647601470000|2022-03-18 11:04:30|3818.44|3818.44|3818.64|3818.64|3818.64|3818.64|3818.41|3818.41|0
1647601480000|2022-03-18 11:04:40|3818.66|3818.66|3818.84|3818.84|3818.88|3818.88|3818.54|3818.54|0
1647601490000|2022-03-18 11:04:50|3819.02|3819.02|3819.02|3819.02|3819.02|3819.02|3819.02|3819.02|0
1647601500000|2022-03-18 11:05:00|3819.12|3819.12|3819.89|3819.89|3819.89|3819.89|3819.12|3819.12|0
1647601520000|2022-03-18 11:05:20|3818.64|3818.64|3819|3819|3819|3819|3818.64|3818.64|0
1647601530000|2022-03-18 11:05:30|3818.96|3818.96|3818.96|3818.96|3818.96|3818.96|3818.96|3818.96|0
1647601540000|2022-03-18 11:05:40|3818.58|3818.58|3818.27|3818.27|3818.58|3818.58|3818.27|3818.27|0
1647601550000|2022-03-18 11:05:50|3818.58|3818.58|3818.39|3818.39|3818.58|3818.58|3818.39|3818.39|0
1647601560000|2022-03-18 11:06:00|3818.27|3818.27|3817.64|3817.64|3818.27|3818.27|3817.64|3817.64|0
1647601570000|2022-03-18 11:06:10|3817.46|3817.46|3817.46|3817.46|3817.46|3817.46|3817.46|3817.46|0
1647601580000|2022-03-18 11:06:20|3817.3|3817.3|3817.3|3817.3|3817.3|3817.3|3817.3|3817.3|0
1647601590000|2022-03-18 11:06:30|3816.99|3816.99|3815.55|3815.55|3816.99|3816.99|3815.55|3815.55|0
1647601600000|2022-03-18 11:06:40|3815.24|3815.24|3815.24|3815.24|3815.24|3815.24|3815.24|3815.24|0
1647601610000|2022-03-18 11:06:50|3814.93|3814.93|3814.9|3814.9|3815.24|3815.24|3814.84|3814.84|0
1647601620000|2022-03-18 11:07:00|3815.21|3815.21|3815.86|3815.86|3815.86|3815.86|3815.21|3815.21|0
1647601640000|2022-03-18 11:07:20|3815.67|3815.67|3815.67|3815.67|3815.67|3815.67|3815.67|3815.67|0
1647601650000|2022-03-18 11:07:30|3815.63|3815.63|3814.48|3814.48|3815.67|3815.67|3814.43|3814.43|0
1647601660000|2022-03-18 11:07:40|3814.5|3814.5|3814.58|3814.58|3814.58|3814.58|3814.5|3814.5|0
1647601670000|2022-03-18 11:07:50|3814.5|3814.5|3814.63|3814.63|3814.63|3814.63|3814.5|3814.5|0
1647601680000|2022-03-18 11:08:00|3814.43|3814.43|3814.62|3814.62|3815.24|3815.24|3814|3814|0
1647601690000|2022-03-18 11:08:10|3814.93|3814.93|3814.47|3814.47|3814.93|3814.93|3813.84|3813.84|0
1647601700000|2022-03-18 11:08:20|3814.78|3814.78|3813.99|3813.99|3814.78|3814.78|3813.84|3813.84|0
1647601710000|2022-03-18 11:08:30|3814.01|3814.01|3814.06|3814.06|3814.06|3814.06|3814.01|3814.01|0
1647601720000|2022-03-18 11:08:40|3814.34|3814.34|3814.53|3814.53|3814.66|3814.66|3814.34|3814.34|0
1647601730000|2022-03-18 11:08:50|3814.43|3814.43|3814.51|3814.51|3814.75|3814.75|3813.89|3813.89|0
1647601740000|2022-03-18 11:09:00|3814.58|3814.58|3815.01|3815.01|3815.21|3815.21|3814.58|3814.58|0
1647601750000|2022-03-18 11:09:10|3814.99|3814.99|3815.49|3815.49|3816.06|3816.06|3814.99|3814.99|0
1647601760000|2022-03-18 11:09:20|3815.32|3815.32|3815.26|3815.26|3815.44|3815.44|3815.12|3815.12|0
1647601770000|2022-03-18 11:09:30|3815.14|3815.14|3815|3815|3815.62|3815.62|3815|3815|0
1647601780000|2022-03-18 11:09:40|3814.81|3814.81|3814.93|3814.93|3814.93|3814.93|3814.45|3814.45|0
1647601790000|2022-03-18 11:09:50|3815.01|3815.01|3814.82|3814.82|3815.01|3815.01|3814.82|3814.82|0
1647601800000|2022-03-18 11:10:00|3814.96|3814.96|3813.88|3813.88|3815.04|3815.04|3813.79|3813.79|0
1647601810000|2022-03-18 11:10:10|3813.69|3813.69|3813.37|3813.37|3813.83|3813.83|3812|3812|0
1647601820000|2022-03-18 11:10:20|3813.32|3813.32|3811.26|3811.26|3813.32|3813.32|3810.3|3810.3|0
1647601830000|2022-03-18 11:10:30|3810.33|3810.33|3810.95|3810.95|3810.95|3810.95|3810.33|3810.33|0
1647601840000|2022-03-18 11:10:40|3810.99|3810.99|3810.68|3810.68|3810.99|3810.99|3810.68|3810.68|0
1647601860000|2022-03-18 11:11:00|3810.37|3810.37|3810.24|3810.24|3810.56|3810.56|3810.24|3810.24|0
1647601870000|2022-03-18 11:11:10|3809.78|3809.78|3809.47|3809.47|3809.78|3809.78|3809.47|3809.47|0
1647601880000|2022-03-18 11:11:20|3809.63|3809.63|3810.32|3810.32|3810.32|3810.32|3809.63|3809.63|0
1647601890000|2022-03-18 11:11:30|3810.6|3810.6|3810.89|3810.89|3810.89|3810.89|3810.6|3810.6|0
1647601900000|2022-03-18 11:11:40|3811.21|3811.21|3811.21|3811.21|3811.21|3811.21|3811.21|3811.21|0
1647601910000|2022-03-18 11:11:50|3810.89|3810.89|3810.89|3810.89|3810.89|3810.89|3810.89|3810.89|0
1647601920000|2022-03-18 11:12:00|3811.08|3811.08|3810.69|3810.69|3811.08|3811.08|3810.6|3810.6|0
1647601930000|2022-03-18 11:12:10|3810.78|3810.78|3810.78|3810.78|3810.78|3810.78|3810.78|3810.78|0
1647601940000|2022-03-18 11:12:20|3810.94|3810.94|3810.94|3810.94|3811.25|3811.25|3810.94|3810.94|0
1647601950000|2022-03-18 11:12:30|3811.25|3811.25|3811.43|3811.43|3811.43|3811.43|3811.25|3811.25|0
1647601970000|2022-03-18 11:12:50|3811.28|3811.28|3811.28|3811.28|3811.28|3811.28|3811.28|3811.28|0
1647601980000|2022-03-18 11:13:00|3811.25|3811.25|3811.25|3811.25|3811.25|3811.25|3811.25|3811.25|0
1647601990000|2022-03-18 11:13:10|3811.87|3811.87|3811.87|3811.87|3811.87|3811.87|3811.87|3811.87|0
1647602000000|2022-03-18 11:13:20|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|0
1647602010000|2022-03-18 11:13:30|3812.19|3812.19|3812.03|3812.03|3812.19|3812.19|3812.03|3812.03|0
1647602040000|2022-03-18 11:14:00|3812.97|3812.97|3812.28|3812.28|3812.97|3812.97|3812.28|3812.28|0
1647602050000|2022-03-18 11:14:10|3812.6|3812.6|3812.6|3812.6|3812.6|3812.6|3812.6|3812.6|0
1647602070000|2022-03-18 11:14:30|3812.91|3812.91|3813.22|3813.22|3813.53|3813.53|3812.91|3812.91|0
1647602080000|2022-03-18 11:14:40|3813.24|3813.24|3813.5|3813.5|3813.5|3813.5|3813.24|3813.24|0
1647602100000|2022-03-18 11:15:00|3814.42|3814.42|3814.42|3814.42|3814.42|3814.42|3814.42|3814.42|0
1647602110000|2022-03-18 11:15:10|3814.48|3814.48|3814.73|3814.73|3814.73|3814.73|3814.42|3814.42|0
1647602120000|2022-03-18 11:15:20|3814.83|3814.83|3815.01|3815.01|3815.01|3815.01|3814.83|3814.83|0
1647602130000|2022-03-18 11:15:30|3815.13|3815.13|3814.72|3814.72|3815.34|3815.34|3814.72|3814.72|0
1647602140000|2022-03-18 11:15:40|3814.81|3814.81|3814.79|3814.79|3814.81|3814.81|3814.79|3814.79|0
1647602180000|2022-03-18 11:16:20|3814.16|3814.16|3814.73|3814.73|3814.73|3814.73|3814.1|3814.1|0
1647602200000|2022-03-18 11:16:40|3814.42|3814.42|3814.42|3814.42|3814.42|3814.42|3814.42|3814.42|0
1647602220000|2022-03-18 11:17:00|3814.32|3814.32|3815.63|3815.63|3815.72|3815.72|3814.32|3814.32|0
1647602230000|2022-03-18 11:17:10|3815.01|3815.01|3815.31|3815.31|3815.31|3815.31|3815.01|3815.01|0
1647602250000|2022-03-18 11:17:30|3816.49|3816.49|3816.31|3816.31|3816.49|3816.49|3816.31|3816.31|0
1647602270000|2022-03-18 11:17:50|3816.59|3816.59|3817.21|3817.21|3817.21|3817.21|3816.59|3816.59|0
1647602280000|2022-03-18 11:18:00|3816.27|3816.27|3815.65|3815.65|3816.27|3816.27|3815.65|3815.65|0
1647602300000|2022-03-18 11:18:20|3815.47|3815.47|3815.9|3815.9|3816.22|3816.22|3815.47|3815.47|0
1647602310000|2022-03-18 11:18:30|3815.95|3815.95|3816|3816|3816|3816|3815.9|3815.9|0
1647602340000|2022-03-18 11:19:00|3816.31|3816.31|3815.87|3815.87|3816.31|3816.31|3815.87|3815.87|0
1647602350000|2022-03-18 11:19:10|3815.99|3815.99|3816.07|3816.07|3816.07|3816.07|3815.99|3815.99|0
1647602360000|2022-03-18 11:19:20|3816.14|3816.14|3814.8|3814.8|3816.14|3816.14|3814.8|3814.8|0
1647602370000|2022-03-18 11:19:30|3815.43|3815.43|3816.05|3816.05|3816.05|3816.05|3815.43|3815.43|0
1647602380000|2022-03-18 11:19:40|3815.93|3815.93|3815.62|3815.62|3815.93|3815.93|3815.62|3815.62|0
1647602390000|2022-03-18 11:19:50|3815.46|3815.46|3815.46|3815.46|3815.46|3815.46|3815.46|3815.46|0
1647602410000|2022-03-18 11:20:10|3816.18|3816.18|3816.8|3816.8|3816.8|3816.8|3816.18|3816.18|0
1647602420000|2022-03-18 11:20:20|3817.11|3817.11|3816.08|3816.08|3817.11|3817.11|3815.87|3815.87|0
1647602440000|2022-03-18 11:20:40|3816.71|3816.71|3816.71|3816.71|3816.71|3816.71|3816.71|3816.71|0
1647602450000|2022-03-18 11:20:50|3816.4|3816.4|3816.4|3816.4|3816.4|3816.4|3816.4|3816.4|0
1647602460000|2022-03-18 11:21:00|3816.51|3816.51|3817.87|3817.87|3817.87|3817.87|3816.51|3816.51|0
1647602470000|2022-03-18 11:21:10|3817.04|3817.04|3816.41|3816.41|3817.04|3817.04|3816.41|3816.41|0
1647602500000|2022-03-18 11:21:40|3816.32|3816.32|3816.32|3816.32|3816.32|3816.32|3816.32|3816.32|0
1647602510000|2022-03-18 11:21:50|3816.36|3816.36|3816.36|3816.36|3816.36|3816.36|3816.36|3816.36|0
1647602520000|2022-03-18 11:22:00|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|0
1647602540000|2022-03-18 11:22:20|3817.08|3817.08|3817.08|3817.08|3817.08|3817.08|3817.08|3817.08|0
1647602550000|2022-03-18 11:22:30|3816.15|3816.15|3816.15|3816.15|3816.15|3816.15|3816.15|3816.15|0
1647602570000|2022-03-18 11:22:50|3816.77|3816.77|3816.77|3816.77|3816.77|3816.77|3816.77|3816.77|0
1647602580000|2022-03-18 11:23:00|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|0
1647602590000|2022-03-18 11:23:10|3816.15|3816.15|3816.15|3816.15|3816.15|3816.15|3816.15|3816.15|0
1647602600000|2022-03-18 11:23:20|3816.3|3816.3|3814.44|3814.44|3816.3|3816.3|3814.21|3814.21|0
1647602610000|2022-03-18 11:23:30|3814.9|3814.9|3816.45|3816.45|3816.45|3816.45|3814.9|3814.9|0
1647602620000|2022-03-18 11:23:40|3816.1|3816.1|3815.78|3815.78|3816.18|3816.18|3815.78|3815.78|0
1647602630000|2022-03-18 11:23:50|3815.84|3815.84|3815.84|3815.84|3815.84|3815.84|3815.84|3815.84|0
1647602640000|2022-03-18 11:24:00|3816.15|3816.15|3816.15|3816.15|3816.15|3816.15|3816.15|3816.15|0
1647602650000|2022-03-18 11:24:10|3815.84|3815.84|3815.84|3815.84|3815.84|3815.84|3815.84|3815.84|0
1647602670000|2022-03-18 11:24:30|3816.15|3816.15|3815.53|3815.53|3816.15|3816.15|3815.53|3815.53|0
1647602690000|2022-03-18 11:24:50|3815.84|3815.84|3815.78|3815.78|3815.84|3815.84|3815.78|3815.78|0
1647602700000|2022-03-18 11:25:00|3816.09|3816.09|3816.71|3816.71|3817.33|3817.33|3816.09|3816.09|0
1647602710000|2022-03-18 11:25:10|3816.77|3816.77|3816.77|3816.77|3816.77|3816.77|3816.77|3816.77|0
1647602740000|2022-03-18 11:25:40|3815.83|3815.83|3815.65|3815.65|3815.83|3815.83|3815.65|3815.65|0
1647602760000|2022-03-18 11:26:00|3815.49|3815.49|3815.49|3815.49|3815.49|3815.49|3815.49|3815.49|0
1647602770000|2022-03-18 11:26:10|3815.4|3815.4|3815.4|3815.4|3815.4|3815.4|3815.4|3815.4|0
1647602780000|2022-03-18 11:26:20|3815.28|3815.28|3815.28|3815.28|3815.28|3815.28|3815.28|3815.28|0
1647602790000|2022-03-18 11:26:30|3815.34|3815.34|3814.41|3814.41|3815.34|3815.34|3814.41|3814.41|0
1647602810000|2022-03-18 11:26:50|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|0
1647602820000|2022-03-18 11:27:00|3813.73|3813.73|3814.04|3814.04|3814.04|3814.04|3813.73|3813.73|0
1647602830000|2022-03-18 11:27:10|3814|3814|3812.46|3812.46|3814|3814|3812.46|3812.46|0
1647602850000|2022-03-18 11:27:30|3812.3|3812.3|3812.61|3812.61|3812.61|3812.61|3812.3|3812.3|0
1647602870000|2022-03-18 11:27:50|3812.55|3812.55|3812.09|3812.09|3812.55|3812.55|3812.09|3812.09|0
1647602880000|2022-03-18 11:28:00|3812.15|3812.15|3812.45|3812.45|3812.45|3812.45|3812.15|3812.15|0
1647602890000|2022-03-18 11:28:10|3812.3|3812.3|3811.72|3811.72|3812.3|3812.3|3811.41|3811.41|0
1647602900000|2022-03-18 11:28:20|3811.09|3811.09|3811.09|3811.09|3811.09|3811.09|3811.09|3811.09|0
1647602910000|2022-03-18 11:28:30|3810.08|3810.08|3809.46|3809.46|3810.08|3810.08|3809.46|3809.46|0
1647602920000|2022-03-18 11:28:40|3809.77|3809.77|3810.36|3810.36|3810.54|3810.54|3809.77|3809.77|0
1647602930000|2022-03-18 11:28:50|3810.68|3810.68|3811.26|3811.26|3811.26|3811.26|3810.68|3810.68|0
1647602940000|2022-03-18 11:29:00|3811.45|3811.45|3812.09|3812.09|3812.27|3812.27|3811.26|3811.26|0
1647602950000|2022-03-18 11:29:10|3811.47|3811.47|3811.83|3811.83|3812.18|3812.18|3811.47|3811.47|0
1647602960000|2022-03-18 11:29:20|3811.98|3811.98|3812.56|3812.56|3812.65|3812.65|3811.98|3811.98|0
1647602970000|2022-03-18 11:29:30|3812.46|3812.46|3812.71|3812.71|3813.96|3813.96|3812.46|3812.46|0
1647602990000|2022-03-18 11:29:50|3812.53|3812.53|3813.24|3813.24|3813.86|3813.86|3812.53|3812.53|0
1647603000000|2022-03-18 11:30:00|3813.4|3813.4|3813.59|3813.59|3813.59|3813.59|3813.4|3813.4|0
1647603010000|2022-03-18 11:30:10|3814.44|3814.44|3814.59|3814.59|3814.59|3814.59|3814.35|3814.35|0
1647603020000|2022-03-18 11:30:20|3814.49|3814.49|3815.12|3815.12|3815.12|3815.12|3814.49|3814.49|0
1647603040000|2022-03-18 11:30:40|3815|3815|3815|3815|3815|3815|3815|3815|0
1647603050000|2022-03-18 11:30:50|3814.94|3814.94|3814.32|3814.32|3814.94|3814.94|3814.32|3814.32|0
1647603060000|2022-03-18 11:31:00|3815.09|3815.09|3815.4|3815.4|3815.4|3815.4|3815.09|3815.09|0
1647603070000|2022-03-18 11:31:10|3816.02|3816.02|3816.54|3816.54|3816.54|3816.54|3816.02|3816.02|0
1647603080000|2022-03-18 11:31:20|3815.92|3815.92|3816.42|3816.42|3816.54|3816.54|3815.92|3815.92|0
1647603090000|2022-03-18 11:31:30|3816.74|3816.74|3815.49|3815.49|3816.74|3816.74|3815.49|3815.49|0
1647603100000|2022-03-18 11:31:40|3815.4|3815.4|3815.4|3815.4|3815.4|3815.4|3815.4|3815.4|0
1647603120000|2022-03-18 11:32:00|3815.09|3815.09|3815.09|3815.09|3815.09|3815.09|3815.09|3815.09|0
1647603130000|2022-03-18 11:32:10|3815.27|3815.27|3815.5|3815.5|3815.5|3815.5|3815.27|3815.27|0
1647603150000|2022-03-18 11:32:30|3816.75|3816.75|3817.06|3817.06|3817.06|3817.06|3816.75|3816.75|0
1647603160000|2022-03-18 11:32:40|3817.21|3817.21|3817.21|3817.21|3817.21|3817.21|3817.21|3817.21|0
1647603180000|2022-03-18 11:33:00|3817.09|3817.09|3818.18|3818.18|3818.18|3818.18|3817.04|3817.04|0
1647603190000|2022-03-18 11:33:10|3818.03|3818.03|3817.93|3817.93|3818.03|3818.03|3817.93|3817.93|0
1647603200000|2022-03-18 11:33:20|3818.24|3818.24|3818.24|3818.24|3818.24|3818.24|3818.24|3818.24|0
1647603210000|2022-03-18 11:33:30|3818.3|3818.3|3818.57|3818.57|3818.61|3818.61|3818.3|3818.3|0
1647603220000|2022-03-18 11:33:40|3818.48|3818.48|3818.48|3818.48|3818.48|3818.48|3818.48|3818.48|0
1647603240000|2022-03-18 11:34:00|3818.79|3818.79|3818.79|3818.79|3818.79|3818.79|3818.79|3818.79|0
1647603250000|2022-03-18 11:34:10|3819.41|3819.41|3819.41|3819.41|3819.41|3819.41|3819.41|3819.41|0
1647603260000|2022-03-18 11:34:20|3819.72|3819.72|3818.48|3818.48|3819.72|3819.72|3818.48|3818.48|0
1647603270000|2022-03-18 11:34:30|3818.54|3818.54|3818.38|3818.38|3818.54|3818.54|3818.38|3818.38|0
1647603280000|2022-03-18 11:34:40|3818.08|3818.08|3818.08|3818.08|3818.08|3818.08|3817.45|3817.45|0
1647603290000|2022-03-18 11:34:50|3818.7|3818.7|3818.7|3818.7|3818.7|3818.7|3818.7|3818.7|0
1647603300000|2022-03-18 11:35:00|3817.77|3817.77|3817.77|3817.77|3817.77|3817.77|3817.77|3817.77|0
1647603310000|2022-03-18 11:35:10|3818.7|3818.7|3818.7|3818.7|3818.7|3818.7|3818.7|3818.7|0
1647603320000|2022-03-18 11:35:20|3818.08|3818.08|3818.23|3818.23|3818.23|3818.23|3817.92|3817.92|0
1647603370000|2022-03-18 11:36:10|3818.63|3818.63|3817.56|3817.56|3818.63|3818.63|3817.56|3817.56|0
1647603390000|2022-03-18 11:36:30|3817.87|3817.87|3817.87|3817.87|3817.87|3817.87|3817.87|3817.87|0
1647603400000|2022-03-18 11:36:40|3817.83|3817.83|3817.52|3817.52|3817.83|3817.83|3817.52|3817.52|0
1647603410000|2022-03-18 11:36:50|3817.83|3817.83|3817.83|3817.83|3817.83|3817.83|3817.83|3817.83|0
1647603420000|2022-03-18 11:37:00|3818.14|3818.14|3818.2|3818.2|3818.2|3818.2|3818.14|3818.14|0
1647603430000|2022-03-18 11:37:10|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|0
1647603460000|2022-03-18 11:37:40|3818.17|3818.17|3818.17|3818.17|3818.17|3818.17|3817.85|3817.85|0
1647603470000|2022-03-18 11:37:50|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|0
1647603480000|2022-03-18 11:38:00|3818.35|3818.35|3818.35|3818.35|3818.44|3818.44|3818.35|3818.35|0
1647603490000|2022-03-18 11:38:10|3818.42|3818.42|3818.42|3818.42|3818.42|3818.42|3818.42|3818.42|0
1647603500000|2022-03-18 11:38:20|3818.5|3818.5|3819.5|3819.5|3819.5|3819.5|3818.5|3818.5|0
1647603510000|2022-03-18 11:38:30|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|0
1647603520000|2022-03-18 11:38:40|3819.87|3819.87|3820.49|3820.49|3820.49|3820.49|3819.87|3819.87|0
1647603540000|2022-03-18 11:39:00|3820.8|3820.8|3821.11|3821.11|3821.11|3821.11|3820.8|3820.8|0
1647603560000|2022-03-18 11:39:20|3820.8|3820.8|3819.56|3819.56|3820.8|3820.8|3819.56|3819.56|0
1647603570000|2022-03-18 11:39:30|3819.25|3819.25|3819.05|3819.05|3819.56|3819.56|3818.74|3818.74|0
1647603580000|2022-03-18 11:39:40|3819.11|3819.11|3819.11|3819.11|3819.11|3819.11|3819.11|3819.11|0
1647603590000|2022-03-18 11:39:50|3819.25|3819.25|3818.35|3818.35|3819.87|3819.87|3818.16|3818.16|0
1647603600000|2022-03-18 11:40:00|3818.39|3818.39|3818.39|3818.39|3818.39|3818.39|3818.39|3818.39|0
1647603610000|2022-03-18 11:40:10|3818.27|3818.27|3818.18|3818.18|3818.27|3818.27|3818.18|3818.18|0
1647603620000|2022-03-18 11:40:20|3818.64|3818.64|3818.64|3818.64|3818.64|3818.64|3818.64|3818.64|0
1647603630000|2022-03-18 11:40:30|3818.95|3818.95|3818.95|3818.95|3818.95|3818.95|3818.95|3818.95|0
1647603640000|2022-03-18 11:40:40|3818.91|3818.91|3818.91|3818.91|3818.91|3818.91|3818.91|3818.91|0
1647603650000|2022-03-18 11:40:50|3817.98|3817.98|3817.98|3817.98|3817.98|3817.98|3817.98|3817.98|0
1647603660000|2022-03-18 11:41:00|3818.04|3818.04|3818.7|3818.7|3818.7|3818.7|3818.04|3818.04|0
1647603680000|2022-03-18 11:41:20|3818.82|3818.82|3818.82|3818.82|3818.82|3818.82|3818.82|3818.82|0
1647603690000|2022-03-18 11:41:30|3819.01|3819.01|3819.63|3819.63|3819.63|3819.63|3819.01|3819.01|0
1647603740000|2022-03-18 11:42:20|3819.47|3819.47|3820.38|3820.38|3820.38|3820.38|3819.47|3819.47|0
1647603750000|2022-03-18 11:42:30|3820.67|3820.67|3820.67|3820.67|3820.67|3820.67|3820.67|3820.67|0
1647603760000|2022-03-18 11:42:40|3820.75|3820.75|3820.79|3820.79|3820.85|3820.85|3820.75|3820.75|0
1647603770000|2022-03-18 11:42:50|3820.17|3820.17|3819.86|3819.86|3820.17|3820.17|3819.54|3819.54|0
1647603780000|2022-03-18 11:43:00|3820.01|3820.01|3819.54|3819.54|3820.31|3820.31|3819.54|3819.54|0
1647603810000|2022-03-18 11:43:30|3819.57|3819.57|3820.19|3820.19|3820.19|3820.19|3819.57|3819.57|0
1647603840000|2022-03-18 11:44:00|3820.34|3820.34|3821.12|3821.12|3822.05|3822.05|3820.34|3820.34|0
1647603870000|2022-03-18 11:44:30|3820.5|3820.5|3820.5|3820.5|3820.5|3820.5|3820.19|3820.19|0
1647603880000|2022-03-18 11:44:40|3819.88|3819.88|3819.88|3819.88|3819.88|3819.88|3819.88|3819.88|0
1647603890000|2022-03-18 11:44:50|3820.19|3820.19|3820.5|3820.5|3820.5|3820.5|3820.19|3820.19|0
1647603900000|2022-03-18 11:45:00|3820.59|3820.59|3820.59|3820.59|3820.59|3820.59|3820.59|3820.59|0
1647603920000|2022-03-18 11:45:20|3820.68|3820.68|3820.41|3820.41|3820.68|3820.68|3820.41|3820.41|0
1647603940000|2022-03-18 11:45:40|3820.72|3820.72|3820.55|3820.55|3820.72|3820.72|3820.55|3820.55|0
1647603960000|2022-03-18 11:46:00|3819.92|3819.92|3819.92|3819.92|3819.92|3819.92|3819.92|3819.92|0
1647603970000|2022-03-18 11:46:10|3819.15|3819.15|3819.15|3819.15|3819.15|3819.15|3819.15|3819.15|0
1647603980000|2022-03-18 11:46:20|3818.99|3818.99|3818.99|3818.99|3818.99|3818.99|3818.99|3818.99|0
1647604000000|2022-03-18 11:46:40|3819.18|3819.18|3819.18|3819.18|3819.18|3819.18|3819.18|3819.18|0
1647604020000|2022-03-18 11:47:00|3818.87|3818.87|3819.18|3819.18|3819.18|3819.18|3818.87|3818.87|0
1647604030000|2022-03-18 11:47:10|3820.11|3820.11|3820.11|3820.11|3820.11|3820.11|3820.11|3820.11|0
1647604040000|2022-03-18 11:47:20|3820.2|3820.2|3820.2|3820.2|3820.2|3820.2|3820.2|3820.2|0
1647604070000|2022-03-18 11:47:50|3820.51|3820.51|3821.14|3821.14|3821.14|3821.14|3820.51|3820.51|0
1647604080000|2022-03-18 11:48:00|3821.23|3821.23|3821.31|3821.31|3821.31|3821.31|3821.23|3821.23|0
1647604090000|2022-03-18 11:48:10|3821.37|3821.37|3821.55|3821.55|3821.55|3821.55|3821.37|3821.37|0
1647604100000|2022-03-18 11:48:20|3821.4|3821.4|3821.4|3821.4|3821.4|3821.4|3821.4|3821.4|0
1647604110000|2022-03-18 11:48:30|3821.63|3821.63|3821.01|3821.01|3821.63|3821.63|3821.01|3821.01|0
1647604140000|2022-03-18 11:49:00|3820.7|3820.7|3820.7|3820.7|3820.7|3820.7|3820.7|3820.7|0
1647604150000|2022-03-18 11:49:10|3820.39|3820.39|3820.39|3820.39|3820.39|3820.39|3820.39|3820.39|0
1647604180000|2022-03-18 11:49:40|3820.51|3820.51|3820.45|3820.45|3820.51|3820.51|3820.45|3820.45|0
1647604190000|2022-03-18 11:49:50|3820.76|3820.76|3820.76|3820.76|3820.76|3820.76|3820.76|3820.76|0
1647604200000|2022-03-18 11:50:00|3822|3822|3821.69|3821.69|3822|3822|3821.38|3821.38|0
1647604220000|2022-03-18 11:50:20|3821.38|3821.38|3821.38|3821.38|3821.38|3821.38|3821.38|3821.38|0
1647604230000|2022-03-18 11:50:30|3821.22|3821.22|3821.22|3821.22|3821.22|3821.22|3821.22|3821.22|0
1647604240000|2022-03-18 11:50:40|3820.29|3820.29|3819.98|3819.98|3820.29|3820.29|3819.98|3819.98|0
1647604270000|2022-03-18 11:51:10|3820.08|3820.08|3820.08|3820.08|3820.08|3820.08|3820.08|3820.08|0
1647604300000|2022-03-18 11:51:40|3820.38|3820.38|3820.38|3820.38|3820.38|3820.38|3820.38|3820.38|0
1647604320000|2022-03-18 11:52:00|3820.32|3820.32|3820.33|3820.33|3820.42|3820.42|3820.32|3820.32|0
1647604350000|2022-03-18 11:52:30|3820.27|3820.27|3820.27|3820.27|3820.27|3820.27|3820.27|3820.27|0
1647604370000|2022-03-18 11:52:50|3820.59|3820.59|3820.27|3820.27|3820.59|3820.59|3820.27|3820.27|0
1647604380000|2022-03-18 11:53:00|3820.25|3820.25|3820.25|3820.25|3820.25|3820.25|3820.25|3820.25|0
1647604390000|2022-03-18 11:53:10|3820.1|3820.1|3820.1|3820.1|3820.1|3820.1|3820.1|3820.1|0
1647604410000|2022-03-18 11:53:30|3820.12|3820.12|3819.81|3819.81|3820.12|3820.12|3819.81|3819.81|0
1647604430000|2022-03-18 11:53:50|3819.9|3819.9|3819.9|3819.9|3819.9|3819.9|3819.9|3819.9|0
1647604440000|2022-03-18 11:54:00|3819.59|3819.59|3819.59|3819.59|3819.59|3819.59|3819.59|3819.59|0
1647604450000|2022-03-18 11:54:10|3819.47|3819.47|3819.08|3819.08|3819.47|3819.47|3819.08|3819.08|0
1647604460000|2022-03-18 11:54:20|3818.92|3818.92|3817.37|3817.37|3818.92|3818.92|3817.37|3817.37|0
1647604470000|2022-03-18 11:54:30|3816.6|3816.6|3817.07|3817.07|3817.07|3817.07|3816.6|3816.6|0
1647604490000|2022-03-18 11:54:50|3816.91|3816.91|3816.76|3816.76|3817.07|3817.07|3816.76|3816.76|0
1647604500000|2022-03-18 11:55:00|3817.37|3817.37|3817.69|3817.69|3818|3818|3817.37|3817.37|0
1647604520000|2022-03-18 11:55:20|3817.37|3817.37|3816.97|3816.97|3817.43|3817.43|3816.97|3816.97|0
1647604530000|2022-03-18 11:55:30|3816.85|3816.85|3816.83|3816.83|3816.85|3816.85|3816.83|3816.83|0
1647604560000|2022-03-18 11:56:00|3817.14|3817.14|3817.25|3817.25|3817.29|3817.29|3817.14|3817.14|0
1647604570000|2022-03-18 11:56:10|3817.21|3817.21|3817.21|3817.21|3817.21|3817.21|3816.9|3816.9|0
1647604580000|2022-03-18 11:56:20|3817.49|3817.49|3817.94|3817.94|3817.94|3817.94|3817.49|3817.49|0
1647604590000|2022-03-18 11:56:30|3817.9|3817.9|3817.9|3817.9|3817.9|3817.9|3817.9|3817.9|0
1647604600000|2022-03-18 11:56:40|3817.84|3817.84|3817.84|3817.84|3817.84|3817.84|3817.84|3817.84|0
1647604610000|2022-03-18 11:56:50|3818|3818|3818|3818|3818|3818|3818|3818|0
1647604630000|2022-03-18 11:57:10|3818.31|3818.31|3818.46|3818.46|3818.46|3818.46|3818.31|3818.31|0
1647604640000|2022-03-18 11:57:20|3818.52|3818.52|3819.08|3819.08|3819.08|3819.08|3818.46|3818.46|0
1647604660000|2022-03-18 11:57:40|3819.39|3819.39|3819.39|3819.39|3819.39|3819.39|3819.39|3819.39|0
1647604680000|2022-03-18 11:58:00|3818.77|3818.77|3818.77|3818.77|3818.77|3818.77|3818.77|3818.77|0
1647604690000|2022-03-18 11:58:10|3818.86|3818.86|3818.95|3818.95|3818.95|3818.95|3818.86|3818.86|0
1647604710000|2022-03-18 11:58:30|3819.26|3819.26|3819.17|3819.17|3819.26|3819.26|3819.17|3819.17|0
1647604740000|2022-03-18 11:59:00|3818.55|3818.55|3819.26|3819.26|3819.26|3819.26|3818.55|3818.55|0
1647604760000|2022-03-18 11:59:20|3819.2|3819.2|3819.05|3819.05|3819.36|3819.36|3819.05|3819.05|0
1647604770000|2022-03-18 11:59:30|3818.99|3818.99|3818.36|3818.36|3818.99|3818.99|3818.36|3818.36|0
1647604780000|2022-03-18 11:59:40|3818.67|3818.67|3816.36|3816.36|3818.67|3818.67|3816.36|3816.36|0
1647604790000|2022-03-18 11:59:50|3816.46|3816.46|3816.64|3816.64|3816.64|3816.64|3816.46|3816.46|0
1647604800000|2022-03-18 12:00:00|3817.1|3817.1|3816.92|3816.92|3818.75|3818.75|3816.92|3816.92|0
1647604810000|2022-03-18 12:00:10|3816.61|3816.61|3816.21|3816.21|3816.61|3816.61|3816.06|3816.06|0
1647604830000|2022-03-18 12:00:30|3815.9|3815.9|3816.52|3816.52|3816.52|3816.52|3815.9|3815.9|0
1647604850000|2022-03-18 12:00:50|3816.61|3816.61|3817.85|3817.85|3817.85|3817.85|3816.61|3816.61|0
1647604860000|2022-03-18 12:01:00|3817.97|3817.97|3818.13|3818.13|3818.13|3818.13|3817.97|3817.97|0
1647604870000|2022-03-18 12:01:10|3818.44|3818.44|3818.44|3818.44|3818.44|3818.44|3818.44|3818.44|0
1647604880000|2022-03-18 12:01:20|3818.75|3818.75|3818.13|3818.13|3818.75|3818.75|3818.13|3818.13|0
1647604890000|2022-03-18 12:01:30|3818.17|3818.17|3818.17|3818.17|3818.17|3818.17|3818.17|3818.17|0
1647604900000|2022-03-18 12:01:40|3817.87|3817.87|3817.56|3817.56|3817.87|3817.87|3817.56|3817.56|0
1647604910000|2022-03-18 12:01:50|3817.51|3817.51|3817.18|3817.18|3817.51|3817.51|3817.18|3817.18|0
1647604930000|2022-03-18 12:02:10|3817.27|3817.27|3817.46|3817.46|3817.58|3817.58|3817.27|3817.27|0
1647604940000|2022-03-18 12:02:20|3817.15|3817.15|3817.15|3817.15|3817.15|3817.15|3817.15|3817.15|0
1647604950000|2022-03-18 12:02:30|3817.31|3817.31|3818.49|3818.49|3818.49|3818.49|3817.31|3817.31|0
1647604990000|2022-03-18 12:03:10|3818.39|3818.39|3818.21|3818.21|3818.39|3818.39|3818.21|3818.21|0
1647605010000|2022-03-18 12:03:30|3818.02|3818.02|3817.84|3817.84|3818.02|3818.02|3817.84|3817.84|0
1647605020000|2022-03-18 12:03:40|3817.74|3817.74|3818.37|3818.37|3818.37|3818.37|3817.74|3817.74|0
1647605030000|2022-03-18 12:03:50|3818.46|3818.46|3818.22|3818.22|3818.81|3818.81|3818.22|3818.22|0
1647605040000|2022-03-18 12:04:00|3818.41|3818.41|3819.21|3819.21|3819.21|3819.21|3818.41|3818.41|0
1647605060000|2022-03-18 12:04:20|3819.4|3819.4|3818.07|3818.07|3819.4|3819.4|3818.07|3818.07|0
1647605070000|2022-03-18 12:04:30|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|0
1647605080000|2022-03-18 12:04:40|3818.22|3818.22|3820.53|3820.53|3820.53|3820.53|3818.22|3818.22|0
1647605090000|2022-03-18 12:04:50|3820.47|3820.47|3819.76|3819.76|3821.4|3821.4|3819.14|3819.14|0
1647605100000|2022-03-18 12:05:00|3820.07|3820.07|3820.26|3820.26|3820.47|3820.47|3819.18|3819.18|0
1647605110000|2022-03-18 12:05:10|3820.57|3820.57|3821.19|3821.19|3821.19|3821.19|3820.57|3820.57|0
1647605120000|2022-03-18 12:05:20|3821.1|3821.1|3820.98|3820.98|3821.1|3821.1|3820.98|3820.98|0
1647605140000|2022-03-18 12:05:40|3820.9|3820.9|3820.22|3820.22|3820.9|3820.9|3820.22|3820.22|0
1647605150000|2022-03-18 12:05:50|3820.4|3820.4|3820.61|3820.61|3820.61|3820.61|3820.4|3820.4|0
1647605160000|2022-03-18 12:06:00|3820.67|3820.67|3820.7|3820.7|3820.88|3820.88|3820.58|3820.58|0
1647605170000|2022-03-18 12:06:10|3820.54|3820.54|3821.31|3821.31|3821.31|3821.31|3820.54|3820.54|0
1647605180000|2022-03-18 12:06:20|3821.01|3821.01|3821.63|3821.63|3821.63|3821.63|3821.01|3821.01|0
1647605190000|2022-03-18 12:06:30|3821.78|3821.78|3821.07|3821.07|3821.88|3821.88|3821.07|3821.07|0
1647605200000|2022-03-18 12:06:40|3821.03|3821.03|3820.71|3820.71|3821.03|3821.03|3820.71|3820.71|0
1647605220000|2022-03-18 12:07:00|3820.25|3820.25|3820.53|3820.53|3820.53|3820.53|3820.25|3820.25|0
1647605230000|2022-03-18 12:07:10|3821.15|3821.15|3821.15|3821.15|3821.15|3821.15|3821.15|3821.15|0
1647605240000|2022-03-18 12:07:20|3821.19|3821.19|3821.19|3821.19|3821.19|3821.19|3821.19|3821.19|0
1647605260000|2022-03-18 12:07:40|3822.13|3822.13|3822.76|3822.76|3823.38|3823.38|3822.13|3822.13|0
1647605270000|2022-03-18 12:07:50|3822.45|3822.45|3823.25|3823.25|3823.25|3823.25|3822.45|3822.45|0
1647605280000|2022-03-18 12:08:00|3823.35|3823.35|3822.41|3822.41|3823.5|3823.5|3822.41|3822.41|0
1647605290000|2022-03-18 12:08:10|3823.04|3823.04|3823.45|3823.45|3823.45|3823.45|3822.98|3822.98|0
1647605300000|2022-03-18 12:08:20|3823.14|3823.14|3822.21|3822.21|3823.14|3823.14|3822.21|3822.21|0
1647605320000|2022-03-18 12:08:40|3821.44|3821.44|3821.18|3821.18|3821.44|3821.44|3820.51|3820.51|0
1647605350000|2022-03-18 12:09:10|3821.07|3821.07|3821.07|3821.07|3821.07|3821.07|3821.07|3821.07|0
1647605360000|2022-03-18 12:09:20|3821.38|3821.38|3820.76|3820.76|3821.38|3821.38|3820.76|3820.76|0
1647605370000|2022-03-18 12:09:30|3820.66|3820.66|3820.27|3820.27|3820.66|3820.66|3820.27|3820.27|0
1647605380000|2022-03-18 12:09:40|3820.33|3820.33|3820.33|3820.33|3820.33|3820.33|3820.33|3820.33|0
1647605390000|2022-03-18 12:09:50|3820.43|3820.43|3820.43|3820.43|3820.43|3820.43|3820.43|3820.43|0
1647605410000|2022-03-18 12:10:10|3820.42|3820.42|3820.23|3820.23|3820.42|3820.42|3820.23|3820.23|0
1647605430000|2022-03-18 12:10:30|3820.39|3820.39|3820.69|3820.69|3820.69|3820.69|3820.39|3820.39|0
1647605440000|2022-03-18 12:10:40|3820.58|3820.58|3821.17|3821.17|3821.17|3821.17|3820.58|3820.58|0
1647605460000|2022-03-18 12:11:00|3820.98|3820.98|3820.98|3820.98|3820.98|3820.98|3820.98|3820.98|0
1647605470000|2022-03-18 12:11:10|3820.67|3820.67|3820.67|3820.67|3820.67|3820.67|3820.67|3820.67|0
1647605480000|2022-03-18 12:11:20|3820.36|3820.36|3820.36|3820.36|3820.36|3820.36|3820.36|3820.36|0
1647605490000|2022-03-18 12:11:30|3820.45|3820.45|3820.45|3820.45|3820.45|3820.45|3820.45|3820.45|0
1647605510000|2022-03-18 12:11:50|3820.54|3820.54|3820.64|3820.64|3820.64|3820.64|3820.54|3820.54|0
1647605530000|2022-03-18 12:12:10|3821.26|3821.26|3821.38|3821.38|3821.38|3821.38|3821.26|3821.26|0
1647605550000|2022-03-18 12:12:30|3821.21|3821.21|3821.21|3821.21|3821.21|3821.21|3821.21|3821.21|0
1647605560000|2022-03-18 12:12:40|3821.52|3821.52|3821.52|3821.52|3821.52|3821.52|3821.52|3821.52|0
1647605570000|2022-03-18 12:12:50|3821.83|3821.83|3821.83|3821.83|3821.83|3821.83|3821.83|3821.83|0
1647605580000|2022-03-18 12:13:00|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|0
1647605600000|2022-03-18 12:13:20|3821.4|3821.4|3821.4|3821.4|3821.4|3821.4|3821.4|3821.4|0
1647605610000|2022-03-18 12:13:30|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|0
1647605620000|2022-03-18 12:13:40|3821.24|3821.24|3821.24|3821.24|3821.24|3821.24|3821.24|3821.24|0
1647605630000|2022-03-18 12:13:50|3820.94|3820.94|3820.94|3820.94|3820.94|3820.94|3820.94|3820.94|0
1647605640000|2022-03-18 12:14:00|3820.84|3820.84|3820.91|3820.91|3820.91|3820.91|3820.76|3820.76|0
1647605660000|2022-03-18 12:14:20|3820.87|3820.87|3821.18|3821.18|3821.18|3821.18|3820.87|3820.87|0
1647605670000|2022-03-18 12:14:30|3821.24|3821.24|3821.41|3821.41|3821.41|3821.41|3821.24|3821.24|0
1647605690000|2022-03-18 12:14:50|3821.47|3821.47|3821.47|3821.47|3821.47|3821.47|3821.47|3821.47|0
1647605700000|2022-03-18 12:15:00|3820.85|3820.85|3820.51|3820.51|3820.85|3820.85|3820.51|3820.51|0
1647605710000|2022-03-18 12:15:10|3820.6|3820.6|3820.44|3820.44|3820.6|3820.6|3820.44|3820.44|0
1647605720000|2022-03-18 12:15:20|3819.82|3819.82|3820.02|3820.02|3820.13|3820.13|3819.82|3819.82|0
1647605730000|2022-03-18 12:15:30|3820.33|3820.33|3820.33|3820.33|3820.33|3820.33|3820.33|3820.33|0
1647605740000|2022-03-18 12:15:40|3820.02|3820.02|3820.02|3820.02|3820.02|3820.02|3820.02|3820.02|0
1647605790000|2022-03-18 12:16:30|3819.71|3819.71|3819.06|3819.06|3820.63|3820.63|3817.94|3817.94|0
1647605800000|2022-03-18 12:16:40|3819.53|3819.53|3819.84|3819.84|3819.84|3819.84|3819.53|3819.53|0
1647605810000|2022-03-18 12:16:50|3820.46|3820.46|3820.46|3820.46|3820.46|3820.46|3820.46|3820.46|0
1647605820000|2022-03-18 12:17:00|3820.55|3820.55|3820.86|3820.86|3820.86|3820.86|3820.55|3820.55|0
1647605830000|2022-03-18 12:17:10|3820.96|3820.96|3820.96|3820.96|3820.96|3820.96|3820.96|3820.96|0
1647605850000|2022-03-18 12:17:30|3821.26|3821.26|3821.26|3821.26|3821.26|3821.26|3821.26|3821.26|0
1647605860000|2022-03-18 12:17:40|3821.17|3821.17|3821.17|3821.17|3821.17|3821.17|3821.17|3821.17|0
1647605950000|2022-03-18 12:19:10|3820.55|3820.55|3820.8|3820.8|3820.83|3820.83|3820.55|3820.55|0
1647605960000|2022-03-18 12:19:20|3820.71|3820.71|3821.49|3821.49|3821.49|3821.49|3820.71|3820.71|0
1647605970000|2022-03-18 12:19:30|3821.66|3821.66|3820.65|3820.65|3821.66|3821.66|3820.65|3820.65|0
1647605980000|2022-03-18 12:19:40|3820.6|3820.6|3821.35|3821.35|3821.35|3821.35|3820.6|3820.6|0
1647605990000|2022-03-18 12:19:50|3821.46|3821.46|3821.35|3821.35|3821.46|3821.46|3821.35|3821.35|0
1647606000000|2022-03-18 12:20:00|3821.66|3821.66|3821.56|3821.56|3821.66|3821.66|3821.56|3821.56|0
1647606010000|2022-03-18 12:20:10|3820.94|3820.94|3820.94|3820.94|3820.94|3820.94|3820.94|3820.94|0
1647606020000|2022-03-18 12:20:20|3820.76|3820.76|3820.76|3820.76|3820.76|3820.76|3820.76|3820.76|0
1647606030000|2022-03-18 12:20:30|3821.07|3821.07|3820.5|3820.5|3821.07|3821.07|3820.44|3820.44|0
1647606040000|2022-03-18 12:20:40|3821.58|3821.58|3822.15|3822.15|3822.21|3822.21|3821.58|3821.58|0
1647606050000|2022-03-18 12:20:50|3821.52|3821.52|3821.52|3821.52|3821.52|3821.52|3821.52|3821.52|0
1647606060000|2022-03-18 12:21:00|3821.55|3821.55|3821.69|3821.69|3821.69|3821.69|3821.55|3821.55|0
1647606070000|2022-03-18 12:21:10|3821.38|3821.38|3821.41|3821.41|3821.41|3821.41|3821.38|3821.38|0
1647606080000|2022-03-18 12:21:20|3821.72|3821.72|3821.72|3821.72|3821.72|3821.72|3821.72|3821.72|0
1647606100000|2022-03-18 12:21:40|3821.56|3821.56|3821.41|3821.41|3821.56|3821.56|3821.41|3821.41|0
1647606120000|2022-03-18 12:22:00|3820.48|3820.48|3820.48|3820.48|3820.48|3820.48|3820.48|3820.48|0
1647606140000|2022-03-18 12:22:20|3820.29|3820.29|3820.29|3820.29|3820.29|3820.29|3820.29|3820.29|0
1647606150000|2022-03-18 12:22:30|3820.6|3820.6|3820.29|3820.29|3820.6|3820.6|3820.14|3820.14|0
1647606160000|2022-03-18 12:22:40|3820.45|3820.45|3820.45|3820.45|3820.45|3820.45|3820.45|3820.45|0
1647606170000|2022-03-18 12:22:50|3821.38|3821.38|3821.84|3821.84|3821.84|3821.84|3821.38|3821.38|0
1647606210000|2022-03-18 12:23:30|3822.15|3822.15|3822.15|3822.15|3822.15|3822.15|3822.15|3822.15|0
1647606220000|2022-03-18 12:23:40|3822.46|3822.46|3822.46|3822.46|3822.46|3822.46|3822.46|3822.46|0
1647606240000|2022-03-18 12:24:00|3821.99|3821.99|3821.37|3821.37|3821.99|3821.99|3821.37|3821.37|0
1647606250000|2022-03-18 12:24:10|3821.69|3821.69|3821.69|3821.69|3821.69|3821.69|3821.69|3821.69|0
1647606260000|2022-03-18 12:24:20|3821.87|3821.87|3822.59|3822.59|3822.59|3822.59|3821.87|3821.87|0
1647606270000|2022-03-18 12:24:30|3822.9|3822.9|3822.9|3822.9|3822.9|3822.9|3822.9|3822.9|0
1647606290000|2022-03-18 12:24:50|3823.05|3823.05|3823.05|3823.05|3823.05|3823.05|3823.05|3823.05|0
1647606300000|2022-03-18 12:25:00|3822.12|3822.12|3822.12|3822.12|3822.12|3822.12|3822.12|3822.12|0
1647606310000|2022-03-18 12:25:10|3821.77|3821.77|3821.77|3821.77|3821.77|3821.77|3821.77|3821.77|0
1647606330000|2022-03-18 12:25:30|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|0
1647606340000|2022-03-18 12:25:40|3821.4|3821.4|3821.4|3821.4|3821.4|3821.4|3821.4|3821.4|0
1647606360000|2022-03-18 12:26:00|3821.09|3821.09|3821.09|3821.09|3821.09|3821.09|3821.09|3821.09|0
1647606370000|2022-03-18 12:26:10|3820.77|3820.77|3821.52|3821.52|3821.52|3821.52|3820.77|3820.77|0
1647606390000|2022-03-18 12:26:30|3822.14|3822.14|3821.52|3821.52|3822.14|3822.14|3821.52|3821.52|0
1647606400000|2022-03-18 12:26:40|3821.33|3821.33|3821.33|3821.33|3821.33|3821.33|3821.33|3821.33|0
1647606410000|2022-03-18 12:26:50|3821.64|3821.64|3821.64|3821.64|3821.64|3821.64|3821.64|3821.64|0
1647606420000|2022-03-18 12:27:00|3821.33|3821.33|3821.02|3821.02|3821.33|3821.33|3821.02|3821.02|0
1647606460000|2022-03-18 12:27:40|3820.99|3820.99|3821.05|3821.05|3821.11|3821.11|3820.99|3820.99|0
1647606480000|2022-03-18 12:28:00|3821.23|3821.23|3822.8|3822.8|3822.8|3822.8|3821.23|3821.23|0
1647606500000|2022-03-18 12:28:20|3822.17|3822.17|3822.26|3822.26|3822.26|3822.26|3822.17|3822.17|0
1647606510000|2022-03-18 12:28:30|3821.95|3821.95|3821.95|3821.95|3821.95|3821.95|3821.95|3821.95|0
1647606520000|2022-03-18 12:28:40|3821.79|3821.79|3822.2|3822.2|3822.2|3822.2|3821.79|3821.79|0
1647606540000|2022-03-18 12:29:00|3822.82|3822.82|3822.82|3822.82|3822.82|3822.82|3822.82|3822.82|0
1647606560000|2022-03-18 12:29:20|3822.2|3822.2|3821.89|3821.89|3822.2|3822.2|3821.89|3821.89|0
1647606600000|2022-03-18 12:30:00|3822.13|3822.13|3822.4|3822.4|3822.56|3822.56|3821.62|3821.62|0
1647606610000|2022-03-18 12:30:10|3822.36|3822.36|3822.24|3822.24|3822.45|3822.45|3822.09|3822.09|0
1647606630000|2022-03-18 12:30:30|3822.33|3822.33|3822.33|3822.33|3822.33|3822.33|3822.33|3822.33|0
1647606640000|2022-03-18 12:30:40|3822.24|3822.24|3822.33|3822.33|3822.33|3822.33|3822.24|3822.24|0
1647606650000|2022-03-18 12:30:50|3822.02|3822.02|3822.02|3822.02|3822.02|3822.02|3822.02|3822.02|0
1647606670000|2022-03-18 12:31:10|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|0
1647606690000|2022-03-18 12:31:30|3821.4|3821.4|3821.4|3821.4|3821.4|3821.4|3821.4|3821.4|0
1647606710000|2022-03-18 12:31:50|3821.22|3821.22|3821.53|3821.53|3821.53|3821.53|3821.22|3821.22|0
1647606720000|2022-03-18 12:32:00|3821.68|3821.68|3822.01|3822.01|3822.01|3822.01|3821.68|3821.68|0
1647606730000|2022-03-18 12:32:10|3822.06|3822.06|3821.8|3821.8|3822.06|3822.06|3821.74|3821.74|0
1647606740000|2022-03-18 12:32:20|3821.7|3821.7|3821.55|3821.55|3821.86|3821.86|3821.55|3821.55|0
1647606750000|2022-03-18 12:32:30|3821.24|3821.24|3821.24|3821.24|3821.24|3821.24|3821.24|3821.24|0
1647606820000|2022-03-18 12:33:40|3821.08|3821.08|3820.06|3820.06|3821.08|3821.08|3820.06|3820.06|0
1647606830000|2022-03-18 12:33:50|3819.96|3819.96|3819.96|3819.96|3819.96|3819.96|3819.96|3819.96|0
1647606840000|2022-03-18 12:34:00|3820.12|3820.12|3819.98|3819.98|3820.12|3820.12|3819.98|3819.98|0
1647606850000|2022-03-18 12:34:10|3819.86|3819.86|3819.86|3819.86|3819.86|3819.86|3819.86|3819.86|0
1647606860000|2022-03-18 12:34:20|3820.01|3820.01|3819.92|3819.92|3820.01|3820.01|3819.92|3819.92|0
1647606870000|2022-03-18 12:34:30|3819.8|3819.8|3819.74|3819.74|3819.8|3819.8|3819.74|3819.74|0
1647606880000|2022-03-18 12:34:40|3819.44|3819.44|3819.44|3819.44|3819.44|3819.44|3819.44|3819.44|0
1647606900000|2022-03-18 12:35:00|3819.49|3819.49|3820.12|3820.12|3820.12|3820.12|3819.49|3819.49|0
1647606920000|2022-03-18 12:35:20|3820.02|3820.02|3820.12|3820.12|3820.12|3820.12|3820.02|3820.02|0
1647606930000|2022-03-18 12:35:30|3820.74|3820.74|3820.58|3820.58|3820.74|3820.74|3820.58|3820.58|0
1647606940000|2022-03-18 12:35:40|3820.74|3820.74|3820.28|3820.28|3820.74|3820.74|3820.28|3820.28|0
1647606950000|2022-03-18 12:35:50|3819.96|3819.96|3819.96|3819.96|3819.96|3819.96|3819.96|3819.96|0
1647606970000|2022-03-18 12:36:10|3819.87|3819.87|3819.87|3819.87|3819.87|3819.87|3819.87|3819.87|0
1647607010000|2022-03-18 12:36:50|3819.72|3819.72|3820.18|3820.18|3820.18|3820.18|3819.72|3819.72|0
1647607020000|2022-03-18 12:37:00|3820.14|3820.14|3820.14|3820.14|3820.14|3820.14|3820.14|3820.14|0
1647607030000|2022-03-18 12:37:10|3820.1|3820.1|3818.79|3818.79|3820.1|3820.1|3818.79|3818.79|0
1647607040000|2022-03-18 12:37:20|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|0
1647607050000|2022-03-18 12:37:30|3818.38|3818.38|3818.85|3818.85|3818.85|3818.85|3818.38|3818.38|0
1647607060000|2022-03-18 12:37:40|3819.16|3819.16|3819.16|3819.16|3819.16|3819.16|3819.16|3819.16|0
1647607070000|2022-03-18 12:37:50|3818.85|3818.85|3818.85|3818.85|3818.85|3818.85|3818.85|3818.85|0
1647607090000|2022-03-18 12:38:10|3819.03|3819.03|3819.61|3819.61|3819.65|3819.65|3819.03|3819.03|0
1647607100000|2022-03-18 12:38:20|3819.52|3819.52|3819.52|3819.52|3819.52|3819.52|3819.52|3819.52|0
1647607120000|2022-03-18 12:38:40|3819.44|3819.44|3819.44|3819.44|3819.44|3819.44|3819.44|3819.44|0
1647607130000|2022-03-18 12:38:50|3818.82|3818.82|3819.13|3819.13|3819.13|3819.13|3818.82|3818.82|0
1647607140000|2022-03-18 12:39:00|3819.09|3819.09|3819|3819|3819.09|3819.09|3819|3819|0
1647607150000|2022-03-18 12:39:10|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|0
1647607160000|2022-03-18 12:39:20|3819.07|3819.07|3819.07|3819.07|3819.07|3819.07|3819.07|3819.07|0
1647607190000|2022-03-18 12:39:50|3819.11|3819.11|3819.11|3819.11|3819.11|3819.11|3819.06|3819.06|0
1647607200000|2022-03-18 12:40:00|3819.43|3819.43|3819.89|3819.89|3819.89|3819.89|3819.43|3819.43|0
1647607230000|2022-03-18 12:40:30|3820.2|3820.2|3820.2|3820.2|3820.2|3820.2|3820.2|3820.2|0
1647607260000|2022-03-18 12:41:00|3819.89|3819.89|3819.74|3819.74|3819.89|3819.89|3819.74|3819.74|0
1647607270000|2022-03-18 12:41:10|3819.62|3819.62|3819.77|3819.77|3819.77|3819.77|3819.62|3819.62|0
1647607290000|2022-03-18 12:41:30|3819.96|3819.96|3820.42|3820.42|3820.54|3820.54|3819.96|3819.96|0
1647607320000|2022-03-18 12:42:00|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|0
1647607330000|2022-03-18 12:42:10|3820.48|3820.48|3820.48|3820.48|3820.48|3820.48|3820.48|3820.48|0
1647607340000|2022-03-18 12:42:20|3820.64|3820.64|3820.64|3820.64|3820.64|3820.64|3820.64|3820.64|0
1647607370000|2022-03-18 12:42:50|3821.26|3821.26|3821.26|3821.26|3821.26|3821.26|3821.26|3821.26|0
1647607380000|2022-03-18 12:43:00|3820.95|3820.95|3820.95|3820.95|3820.95|3820.95|3820.95|3820.95|0
1647607390000|2022-03-18 12:43:10|3820.85|3820.85|3820.85|3820.85|3820.85|3820.85|3820.85|3820.85|0
1647607410000|2022-03-18 12:43:30|3821.16|3821.16|3821.16|3821.16|3821.16|3821.16|3821.16|3821.16|0
1647607420000|2022-03-18 12:43:40|3821.28|3821.28|3821.38|3821.38|3821.53|3821.53|3821.28|3821.28|0
1647607430000|2022-03-18 12:43:50|3821.69|3821.69|3822.36|3822.36|3822.36|3822.36|3821.69|3821.69|0
1647607440000|2022-03-18 12:44:00|3822.05|3822.05|3822.05|3822.05|3822.05|3822.05|3822.05|3822.05|0
1647607460000|2022-03-18 12:44:20|3822.04|3822.04|3821.31|3821.31|3822.05|3822.05|3821.31|3821.31|0
1647607480000|2022-03-18 12:44:40|3821.62|3821.62|3822.24|3822.24|3822.24|3822.24|3821.62|3821.62|0
1647607500000|2022-03-18 12:45:00|3822.55|3822.55|3822.7|3822.7|3822.7|3822.7|3822.55|3822.55|0
1647607510000|2022-03-18 12:45:10|3822.58|3822.58|3822.58|3822.58|3822.58|3822.58|3822.58|3822.58|0
1647607520000|2022-03-18 12:45:20|3822.61|3822.61|3822.63|3822.63|3822.63|3822.63|3822.61|3822.61|0
1647607540000|2022-03-18 12:45:40|3822.32|3822.32|3822.32|3822.32|3822.32|3822.32|3822.32|3822.32|0
1647607560000|2022-03-18 12:46:00|3822.95|3822.95|3822.32|3822.32|3822.95|3822.95|3822.32|3822.32|0
1647607570000|2022-03-18 12:46:10|3822.51|3822.51|3822.51|3822.51|3822.51|3822.51|3822.51|3822.51|0
1647607580000|2022-03-18 12:46:20|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|0
1647607600000|2022-03-18 12:46:40|3821.89|3821.89|3821.98|3821.98|3822.08|3822.08|3821.89|3821.89|0
1647607620000|2022-03-18 12:47:00|3822.6|3822.6|3822.6|3822.6|3822.6|3822.6|3822.6|3822.6|0
1647607630000|2022-03-18 12:47:10|3822.45|3822.45|3822.45|3822.45|3822.45|3822.45|3822.45|3822.45|0
1647607640000|2022-03-18 12:47:20|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|0
1647607680000|2022-03-18 12:48:00|3823.07|3823.07|3822.44|3822.44|3823.07|3823.07|3822.44|3822.44|0
1647607690000|2022-03-18 12:48:10|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|0
1647607700000|2022-03-18 12:48:20|3823|3823|3823|3823|3823|3823|3823|3823|0
1647607710000|2022-03-18 12:48:30|3822.69|3822.69|3822.69|3822.69|3822.69|3822.69|3822.69|3822.69|0
1647607720000|2022-03-18 12:48:40|3822.73|3822.73|3822.42|3822.42|3822.73|3822.73|3822.42|3822.42|0
1647607730000|2022-03-18 12:48:50|3822.26|3822.26|3822.11|3822.11|3822.26|3822.26|3822.11|3822.11|0
1647607740000|2022-03-18 12:49:00|3822.2|3822.2|3822.11|3822.11|3822.51|3822.51|3822.02|3822.02|0
1647607770000|2022-03-18 12:49:30|3821.99|3821.99|3821.8|3821.8|3821.99|3821.99|3821.8|3821.8|0
1647607810000|2022-03-18 12:50:10|3821.49|3821.49|3821.14|3821.14|3821.49|3821.49|3820.87|3820.87|0
1647607830000|2022-03-18 12:50:30|3821.1|3821.1|3820.79|3820.79|3821.1|3821.1|3820.79|3820.79|0
1647607850000|2022-03-18 12:50:50|3820.64|3820.64|3820.09|3820.09|3820.64|3820.64|3820.09|3820.09|0
1647607860000|2022-03-18 12:51:00|3819.94|3819.94|3819.77|3819.77|3819.94|3819.94|3819.77|3819.77|0
1647607870000|2022-03-18 12:51:10|3819.15|3819.15|3819.92|3819.92|3819.92|3819.92|3819.15|3819.15|0
1647607880000|2022-03-18 12:51:20|3819.98|3819.98|3820.26|3820.26|3820.57|3820.57|3819.98|3819.98|0
1647607890000|2022-03-18 12:51:30|3820.17|3820.17|3820.08|3820.08|3820.17|3820.17|3820.08|3820.08|0
1647607900000|2022-03-18 12:51:40|3820.03|3820.03|3819.07|3819.07|3820.03|3820.03|3819.07|3819.07|0
1647607930000|2022-03-18 12:52:10|3820|3820|3820.31|3820.31|3820.31|3820.31|3820|3820|0
1647607950000|2022-03-18 12:52:30|3820.27|3820.27|3820.21|3820.21|3820.27|3820.27|3820.11|3820.11|0
1647607960000|2022-03-18 12:52:40|3820.11|3820.11|3819.93|3819.93|3820.11|3820.11|3819.93|3819.93|0
1647607970000|2022-03-18 12:52:50|3819.74|3819.74|3819.53|3819.53|3819.84|3819.84|3819.53|3819.53|0
1647607980000|2022-03-18 12:53:00|3819.21|3819.21|3819.21|3819.21|3819.21|3819.21|3819.21|3819.21|0
1647607990000|2022-03-18 12:53:10|3818.66|3818.66|3818.52|3818.52|3818.66|3818.66|3818.43|3818.43|0
1647608000000|2022-03-18 12:53:20|3818.71|3818.71|3818.55|3818.55|3818.71|3818.71|3818.55|3818.55|0
1647608020000|2022-03-18 12:53:40|3818.37|3818.37|3818.37|3818.37|3818.37|3818.37|3818.37|3818.37|0
1647608030000|2022-03-18 12:53:50|3818.36|3818.36|3818.36|3818.36|3818.36|3818.36|3818.36|3818.36|0
1647608040000|2022-03-18 12:54:00|3818.08|3818.08|3818.39|3818.39|3818.39|3818.39|3818.08|3818.08|0
1647608060000|2022-03-18 12:54:20|3818.08|3818.08|3818.02|3818.02|3818.08|3818.08|3818.02|3818.02|0
1647608070000|2022-03-18 12:54:30|3817.71|3817.71|3817.71|3817.71|3817.71|3817.71|3817.71|3817.71|0
1647608080000|2022-03-18 12:54:40|3818.33|3818.33|3817.71|3817.71|3818.33|3818.33|3817.71|3817.71|0
1647608100000|2022-03-18 12:55:00|3817.4|3817.4|3817.24|3817.24|3817.4|3817.4|3817.24|3817.24|0
1647608110000|2022-03-18 12:55:10|3817.3|3817.3|3817.3|3817.3|3817.36|3817.36|3817.3|3817.3|0
1647608120000|2022-03-18 12:55:20|3817.26|3817.26|3817.26|3817.26|3817.26|3817.26|3817.26|3817.26|0
1647608140000|2022-03-18 12:55:40|3817.57|3817.57|3817.13|3817.13|3817.88|3817.88|3817.13|3817.13|0
1647608150000|2022-03-18 12:55:50|3817.19|3817.19|3817.9|3817.9|3817.9|3817.9|3817.19|3817.19|0
1647608190000|2022-03-18 12:56:30|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|0
1647608210000|2022-03-18 12:56:50|3817.9|3817.9|3817.9|3817.9|3817.9|3817.9|3817.9|3817.9|0
1647608250000|2022-03-18 12:57:30|3818.05|3818.05|3818.15|3818.15|3818.15|3818.15|3818.05|3818.05|0
1647608260000|2022-03-18 12:57:40|3818.46|3818.46|3818.01|3818.01|3818.6|3818.6|3818.01|3818.01|0
1647608280000|2022-03-18 12:58:00|3818.32|3818.32|3818.32|3818.32|3818.32|3818.32|3818.32|3818.32|0
1647608290000|2022-03-18 12:58:10|3818.44|3818.44|3818.29|3818.29|3818.44|3818.44|3818.29|3818.29|0
1647608300000|2022-03-18 12:58:20|3818.35|3818.35|3818.66|3818.66|3818.66|3818.66|3818.35|3818.35|0
1647608310000|2022-03-18 12:58:30|3818.57|3818.57|3818.57|3818.57|3818.57|3818.57|3818.57|3818.57|0
1647608340000|2022-03-18 12:59:00|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|0
1647608350000|2022-03-18 12:59:10|3818.16|3818.16|3818.16|3818.16|3818.16|3818.16|3818.16|3818.16|0
1647608380000|2022-03-18 12:59:40|3818.09|3818.09|3818.18|3818.18|3818.18|3818.18|3818.09|3818.09|0
1647608390000|2022-03-18 12:59:50|3818.09|3818.09|3817.78|3817.78|3818.09|3818.09|3817.78|3817.78|0
1647608400000|2022-03-18 13:00:00|3817.85|3817.85|3817.85|3817.85|3817.85|3817.85|3817.85|3817.85|0
1647608440000|2022-03-18 13:00:40|3817.76|3817.76|3817.7|3817.7|3817.76|3817.76|3817.7|3817.7|0
1647608460000|2022-03-18 13:01:00|3818.01|3818.01|3817.24|3817.24|3818.01|3818.01|3817.24|3817.24|0
1647608470000|2022-03-18 13:01:10|3816.93|3816.93|3816.93|3816.93|3816.93|3816.93|3816.93|3816.93|0
1647608480000|2022-03-18 13:01:20|3817.24|3817.24|3817.34|3817.34|3817.39|3817.39|3817.24|3817.24|0
1647608490000|2022-03-18 13:01:30|3817.65|3817.65|3818.27|3818.27|3818.27|3818.27|3817.65|3817.65|0
1647608500000|2022-03-18 13:01:40|3817.96|3817.96|3817.65|3817.65|3817.96|3817.96|3817.65|3817.65|0
1647608520000|2022-03-18 13:02:00|3817.53|3817.53|3817.53|3817.53|3817.53|3817.53|3817.53|3817.53|0
1647608530000|2022-03-18 13:02:10|3817.49|3817.49|3817.49|3817.49|3817.49|3817.49|3817.49|3817.49|0
1647608550000|2022-03-18 13:02:30|3817.95|3817.95|3818.88|3818.88|3818.88|3818.88|3817.95|3817.95|0
1647608560000|2022-03-18 13:02:40|3819.35|3819.35|3819.97|3819.97|3819.97|3819.97|3819.35|3819.35|0
1647608580000|2022-03-18 13:03:00|3819.66|3819.66|3819.6|3819.6|3819.66|3819.66|3819.6|3819.6|0
1647608590000|2022-03-18 13:03:10|3819.54|3819.54|3819.54|3819.54|3819.54|3819.54|3819.54|3819.54|0
1647608600000|2022-03-18 13:03:20|3819.08|3819.08|3819.08|3819.08|3819.08|3819.08|3819.08|3819.08|0
1647608610000|2022-03-18 13:03:30|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|0
1647608620000|2022-03-18 13:03:40|3819.23|3819.23|3819.23|3819.23|3819.23|3819.23|3819.23|3819.23|0
1647608630000|2022-03-18 13:03:50|3819.29|3819.29|3819.35|3819.35|3819.35|3819.35|3819.29|3819.29|0
1647608640000|2022-03-18 13:04:00|3819.97|3819.97|3819.97|3819.97|3819.97|3819.97|3819.97|3819.97|0
1647608650000|2022-03-18 13:04:10|3820.06|3820.06|3820.06|3820.06|3820.06|3820.06|3820.06|3820.06|0
1647608690000|2022-03-18 13:04:50|3820.12|3820.12|3820.12|3820.12|3820.12|3820.12|3820.12|3820.12|0
1647608700000|2022-03-18 13:05:00|3819.5|3819.5|3819.19|3819.19|3819.5|3819.5|3819.04|3819.04|0
1647608720000|2022-03-18 13:05:20|3819.01|3819.01|3819.01|3819.01|3819.01|3819.01|3819.01|3819.01|0
1647608730000|2022-03-18 13:05:30|3818.38|3818.38|3818.38|3818.38|3818.38|3818.38|3818.38|3818.38|0
1647608740000|2022-03-18 13:05:40|3818.54|3818.54|3818.85|3818.85|3818.85|3818.85|3818.54|3818.54|0
1647608750000|2022-03-18 13:05:50|3818.7|3818.7|3818.85|3818.85|3818.85|3818.85|3818.54|3818.54|0
1647608760000|2022-03-18 13:06:00|3818.9|3818.9|3818.92|3818.92|3818.92|3818.92|3818.9|3818.9|0
1647608770000|2022-03-18 13:06:10|3818.9|3818.9|3818.72|3818.72|3818.9|3818.9|3818.72|3818.72|0
1647608790000|2022-03-18 13:06:30|3818.41|3818.41|3818.26|3818.26|3818.41|3818.41|3818.26|3818.26|0
1647608820000|2022-03-18 13:07:00|3817.94|3817.94|3817.94|3817.94|3817.94|3817.94|3817.94|3817.94|0
1647608830000|2022-03-18 13:07:10|3818.57|3818.57|3818.57|3818.57|3818.57|3818.57|3818.57|3818.57|0
1647608840000|2022-03-18 13:07:20|3818.66|3818.66|3818.66|3818.66|3818.66|3818.66|3818.66|3818.66|0
1647608860000|2022-03-18 13:07:40|3818.5|3818.5|3818.41|3818.41|3818.5|3818.5|3818.41|3818.41|0
1647608880000|2022-03-18 13:08:00|3818.57|3818.57|3818.66|3818.66|3818.66|3818.66|3818.57|3818.57|0
1647608930000|2022-03-18 13:08:50|3818.38|3818.38|3818.29|3818.29|3818.38|3818.38|3818.29|3818.29|0
1647608940000|2022-03-18 13:09:00|3818.47|3818.47|3818.57|3818.57|3818.57|3818.57|3818.47|3818.47|0
1647608950000|2022-03-18 13:09:10|3818.66|3818.66|3818.66|3818.66|3818.66|3818.66|3818.66|3818.66|0
1647608960000|2022-03-18 13:09:20|3818.57|3818.57|3818.57|3818.57|3818.57|3818.57|3818.57|3818.57|0
1647608970000|2022-03-18 13:09:30|3818.88|3818.88|3819.5|3819.5|3819.5|3819.5|3818.88|3818.88|0
1647608980000|2022-03-18 13:09:40|3819.44|3819.44|3819.08|3819.08|3819.44|3819.44|3819.08|3819.08|0
1647609000000|2022-03-18 13:10:00|3819.39|3819.39|3819.39|3819.39|3819.39|3819.39|3819.39|3819.39|0
1647609010000|2022-03-18 13:10:10|3819.08|3819.08|3818.45|3818.45|3819.39|3819.39|3818.45|3818.45|0
1647609030000|2022-03-18 13:10:30|3819.08|3819.08|3819.08|3819.08|3819.08|3819.08|3819.08|3819.08|0
1647609040000|2022-03-18 13:10:40|3819.14|3819.14|3819.78|3819.78|3819.78|3819.78|3819.14|3819.14|0
1647609060000|2022-03-18 13:11:00|3819.01|3819.01|3818.7|3818.7|3819.01|3819.01|3818.39|3818.39|0
1647609070000|2022-03-18 13:11:10|3818.6|3818.6|3818.51|3818.51|3818.6|3818.6|3818.45|3818.45|0
1647609080000|2022-03-18 13:11:20|3818.66|3818.66|3818.66|3818.66|3818.66|3818.66|3818.66|3818.66|0
1647609090000|2022-03-18 13:11:30|3818.35|3818.35|3818.35|3818.35|3818.35|3818.35|3818.35|3818.35|0
1647609100000|2022-03-18 13:11:40|3818.04|3818.04|3818.04|3818.04|3818.04|3818.04|3817.73|3817.73|0
1647609130000|2022-03-18 13:12:10|3818.35|3818.35|3818.35|3818.35|3818.35|3818.35|3818.35|3818.35|0
1647609140000|2022-03-18 13:12:20|3818.44|3818.44|3818.62|3818.62|3818.62|3818.62|3818.44|3818.44|0
1647609150000|2022-03-18 13:12:30|3818.58|3818.58|3818.58|3818.58|3818.58|3818.58|3818.58|3818.58|0
1647609160000|2022-03-18 13:12:40|3818.43|3818.43|3818.37|3818.37|3818.43|3818.43|3818.27|3818.27|0
1647609170000|2022-03-18 13:12:50|3818.25|3818.25|3818.25|3818.25|3818.25|3818.25|3818.25|3818.25|0
1647609180000|2022-03-18 13:13:00|3818.56|3818.56|3818.56|3818.56|3818.56|3818.56|3818.56|3818.56|0
1647609200000|2022-03-18 13:13:20|3818.87|3818.87|3818.87|3818.87|3818.87|3818.87|3818.87|3818.87|0
1647609210000|2022-03-18 13:13:30|3819.18|3819.18|3819.18|3819.18|3819.18|3819.18|3819.18|3819.18|0
1647609230000|2022-03-18 13:13:50|3819.65|3819.65|3819.65|3819.65|3819.65|3819.65|3819.65|3819.65|0
1647609240000|2022-03-18 13:14:00|3819.71|3819.71|3819.68|3819.68|3819.71|3819.71|3819.68|3819.68|0
1647609250000|2022-03-18 13:14:10|3819.06|3819.06|3819.06|3819.06|3819.06|3819.06|3819.06|3819.06|0
1647609260000|2022-03-18 13:14:20|3818.97|3818.97|3818.97|3818.97|3818.97|3818.97|3818.97|3818.97|0
1647609280000|2022-03-18 13:14:40|3819.06|3819.06|3819.06|3819.06|3819.06|3819.06|3819.06|3819.06|0
1647609300000|2022-03-18 13:15:00|3818.97|3818.97|3819.74|3819.74|3819.74|3819.74|3818.97|3818.97|0
1647609350000|2022-03-18 13:15:50|3820.05|3820.05|3820.36|3820.36|3820.36|3820.36|3819.9|3819.9|0
1647609360000|2022-03-18 13:16:00|3820.68|3820.68|3820.68|3820.68|3820.68|3820.68|3820.68|3820.68|0
1647609370000|2022-03-18 13:16:10|3819.43|3819.43|3819.12|3819.12|3819.74|3819.74|3819.12|3819.12|0
1647609400000|2022-03-18 13:16:40|3818.5|3818.5|3818.5|3818.5|3818.5|3818.5|3818.5|3818.5|0
1647609410000|2022-03-18 13:16:50|3818.19|3818.19|3818.5|3818.5|3818.5|3818.5|3818.19|3818.19|0
1647609420000|2022-03-18 13:17:00|3817.88|3817.88|3818.19|3818.19|3818.19|3818.19|3817.88|3817.88|0
1647609460000|2022-03-18 13:17:40|3818.13|3818.13|3818.13|3818.13|3818.13|3818.13|3818.13|3818.13|0
1647609470000|2022-03-18 13:17:50|3818.07|3818.07|3818.07|3818.07|3818.07|3818.07|3818.07|3818.07|0
1647609480000|2022-03-18 13:18:00|3818.38|3818.38|3818.23|3818.23|3818.38|3818.38|3818.07|3818.07|0
1647609490000|2022-03-18 13:18:10|3818.38|3818.38|3818.44|3818.44|3818.44|3818.44|3818.38|3818.38|0
1647609510000|2022-03-18 13:18:30|3819.06|3819.06|3819.06|3819.06|3819.06|3819.06|3819.06|3819.06|0
1647609520000|2022-03-18 13:18:40|3819.25|3819.25|3819.25|3819.25|3819.25|3819.25|3819.25|3819.25|0
1647609530000|2022-03-18 13:18:50|3819.34|3819.34|3819.34|3819.34|3819.34|3819.34|3819.34|3819.34|0
1647609540000|2022-03-18 13:19:00|3819.65|3819.65|3818.97|3818.97|3819.74|3819.74|3818.97|3818.97|0
1647609550000|2022-03-18 13:19:10|3818.91|3818.91|3818.91|3818.91|3818.91|3818.91|3818.91|3818.91|0
1647609560000|2022-03-18 13:19:20|3819.53|3819.53|3819.53|3819.53|3819.53|3819.53|3819.53|3819.53|0
1647609570000|2022-03-18 13:19:30|3819.71|3819.71|3819.52|3819.52|3819.83|3819.83|3819.21|3819.21|0
1647609580000|2022-03-18 13:19:40|3819.82|3819.82|3820.36|3820.36|3820.45|3820.45|3819.82|3819.82|0
1647609600000|2022-03-18 13:20:00|3820.67|3820.67|3821.29|3821.29|3821.29|3821.29|3820.67|3820.67|0
1647609620000|2022-03-18 13:20:20|3821.91|3821.91|3821.81|3821.81|3821.91|3821.91|3821.81|3821.81|0
1647609630000|2022-03-18 13:20:30|3822.12|3822.12|3822.12|3822.12|3822.22|3822.22|3822.12|3822.12|0
1647609670000|2022-03-18 13:21:10|3821.81|3821.81|3821.81|3821.81|3821.81|3821.81|3821.81|3821.81|0
1647609690000|2022-03-18 13:21:30|3821.5|3821.5|3821.68|3821.68|3821.68|3821.68|3821.5|3821.5|0
1647609710000|2022-03-18 13:21:50|3822.3|3822.3|3821.99|3821.99|3822.3|3822.3|3821.99|3821.99|0
1647609720000|2022-03-18 13:22:00|3822.06|3822.06|3822.06|3822.06|3822.06|3822.06|3822.06|3822.06|0
1647609730000|2022-03-18 13:22:10|3821.75|3821.75|3821.93|3821.93|3821.93|3821.93|3821.62|3821.62|0
1647609740000|2022-03-18 13:22:20|3821.83|3821.83|3821.83|3821.83|3821.83|3821.83|3821.83|3821.83|0
1647609750000|2022-03-18 13:22:30|3821.52|3821.52|3821.28|3821.28|3821.52|3821.52|3821.21|3821.21|0
1647609760000|2022-03-18 13:22:40|3821.22|3821.22|3821.71|3821.71|3821.71|3821.71|3821.1|3821.1|0
1647609780000|2022-03-18 13:23:00|3821.88|3821.88|3821.94|3821.94|3821.94|3821.94|3821.88|3821.88|0
1647609790000|2022-03-18 13:23:10|3822.1|3822.1|3822.1|3822.1|3822.1|3822.1|3822.1|3822.1|0
1647609800000|2022-03-18 13:23:20|3822.07|3822.07|3822.07|3822.07|3822.07|3822.07|3822.07|3822.07|0
1647609810000|2022-03-18 13:23:30|3821.76|3821.76|3821.45|3821.45|3821.76|3821.76|3821.45|3821.45|0
1647609820000|2022-03-18 13:23:40|3821.76|3821.76|3821.85|3821.85|3821.85|3821.85|3821.76|3821.76|0
1647609830000|2022-03-18 13:23:50|3821.95|3821.95|3821.95|3821.95|3821.95|3821.95|3821.95|3821.95|0
1647609860000|2022-03-18 13:24:20|3821.76|3821.76|3821.76|3821.76|3821.76|3821.76|3821.76|3821.76|0
1647609870000|2022-03-18 13:24:30|3822.07|3822.07|3822.07|3822.07|3822.07|3822.07|3822.07|3822.07|0
1647609880000|2022-03-18 13:24:40|3822.23|3822.23|3823.02|3823.02|3823.02|3823.02|3822.23|3822.23|0
1647609900000|2022-03-18 13:25:00|3823.34|3823.34|3823.34|3823.34|3823.34|3823.34|3823.34|3823.34|0
1647609910000|2022-03-18 13:25:10|3823.49|3823.49|3823.34|3823.34|3823.49|3823.49|3823.34|3823.34|0
1647609930000|2022-03-18 13:25:30|3823.46|3823.46|3823.46|3823.46|3823.46|3823.46|3823.46|3823.46|0
1647609940000|2022-03-18 13:25:40|3823.57|3823.57|3824.2|3824.2|3824.2|3824.2|3823.57|3823.57|0
1647609950000|2022-03-18 13:25:50|3823.89|3823.89|3823.89|3823.89|3823.89|3823.89|3823.89|3823.89|0
1647609970000|2022-03-18 13:26:10|3823.73|3823.73|3823.58|3823.58|3823.73|3823.73|3823.58|3823.58|0
1647609980000|2022-03-18 13:26:20|3823.89|3823.89|3823.75|3823.75|3823.89|3823.89|3823.75|3823.75|0
1647610000000|2022-03-18 13:26:40|3823.44|3823.44|3823.44|3823.44|3823.44|3823.44|3823.44|3823.44|0
1647610010000|2022-03-18 13:26:50|3823.75|3823.75|3823.75|3823.75|3823.75|3823.75|3823.75|3823.75|0
1647610020000|2022-03-18 13:27:00|3823.7|3823.7|3823.8|3823.8|3823.8|3823.8|3823.7|3823.7|0
1647610050000|2022-03-18 13:27:30|3824.11|3824.11|3824.11|3824.11|3824.11|3824.11|3824.11|3824.11|0
1647610060000|2022-03-18 13:27:40|3824.2|3824.2|3824.2|3824.2|3824.2|3824.2|3824.2|3824.2|0
1647610070000|2022-03-18 13:27:50|3823.58|3823.58|3824.2|3824.2|3824.51|3824.51|3823.58|3823.58|0
1647610080000|2022-03-18 13:28:00|3824.51|3824.51|3824.51|3824.51|3824.51|3824.51|3824.51|3824.51|0
1647610090000|2022-03-18 13:28:10|3824.82|3824.82|3825.13|3825.13|3825.13|3825.13|3824.82|3824.82|0
1647610100000|2022-03-18 13:28:20|3825.75|3825.75|3826.06|3826.06|3826.06|3826.06|3825.75|3825.75|0
1647610110000|2022-03-18 13:28:30|3826.37|3826.37|3826.53|3826.53|3826.53|3826.53|3826.37|3826.37|0
1647610120000|2022-03-18 13:28:40|3826.68|3826.68|3826.68|3826.68|3826.68|3826.68|3826.68|3826.68|0
1647610130000|2022-03-18 13:28:50|3826.66|3826.66|3826.94|3826.94|3827.24|3827.24|3826.66|3826.66|0
1647610140000|2022-03-18 13:29:00|3827.25|3827.25|3825.55|3825.55|3827.25|3827.25|3825.55|3825.55|0
1647610160000|2022-03-18 13:29:20|3826.01|3826.01|3826.01|3826.01|3826.01|3826.01|3826.01|3826.01|0
1647610170000|2022-03-18 13:29:30|3826.07|3826.07|3826.07|3826.07|3826.38|3826.38|3824.83|3824.83|0
1647610180000|2022-03-18 13:29:40|3826.7|3826.7|3827.63|3827.63|3827.63|3827.63|3826.7|3826.7|0
1647610190000|2022-03-18 13:29:50|3827.94|3827.94|3827.94|3827.94|3827.94|3827.94|3827.94|3827.94|0
1647610200000|2022-03-18 13:30:00|3827.32|3827.32|3827.07|3827.07|3827.94|3827.94|3827.07|3827.07|0
1647610210000|2022-03-18 13:30:10|3827.16|3827.16|3827.48|3827.48|3827.48|3827.48|3827.16|3827.16|0
1647610220000|2022-03-18 13:30:20|3827.79|3827.79|3828.16|3828.16|3828.16|3828.16|3827.69|3827.69|0
1647610230000|2022-03-18 13:30:30|3828.1|3828.1|3827.36|3827.36|3828.1|3828.1|3827.36|3827.36|0
1647610240000|2022-03-18 13:30:40|3827.31|3827.31|3827.31|3827.31|3827.31|3827.31|3827.31|3827.31|0
1647610250000|2022-03-18 13:30:50|3827.62|3827.62|3827.62|3827.62|3827.62|3827.62|3827.57|3827.57|0
1647610260000|2022-03-18 13:31:00|3826.69|3826.69|3827.37|3827.37|3827.37|3827.37|3826.69|3826.69|0
1647610270000|2022-03-18 13:31:10|3827.28|3827.28|3828.21|3828.21|3828.21|3828.21|3827.28|3827.28|0
1647610280000|2022-03-18 13:31:20|3828.31|3828.31|3828.46|3828.46|3828.46|3828.46|3828|3828|0
1647610310000|2022-03-18 13:31:50|3828.37|3828.37|3828.37|3828.37|3828.37|3828.37|3828.37|3828.37|0
1647610320000|2022-03-18 13:32:00|3828.99|3828.99|3827.81|3827.81|3829.14|3829.14|3827.81|3827.81|0
1647610330000|2022-03-18 13:32:10|3828.12|3828.12|3828.74|3828.74|3828.74|3828.74|3828.12|3828.12|0
1647610340000|2022-03-18 13:32:20|3828.8|3828.8|3827.09|3827.09|3828.8|3828.8|3827.09|3827.09|0
1647610350000|2022-03-18 13:32:30|3827.4|3827.4|3827.4|3827.4|3827.4|3827.4|3827.4|3827.4|0
1647610360000|2022-03-18 13:32:40|3827.46|3827.46|3827.77|3827.77|3827.77|3827.77|3827.46|3827.46|0
1647610370000|2022-03-18 13:32:50|3827.46|3827.46|3827.15|3827.15|3827.46|3827.46|3827.15|3827.15|0
1647610380000|2022-03-18 13:33:00|3827.77|3827.77|3828.08|3828.08|3828.08|3828.08|3827.77|3827.77|0
1647610390000|2022-03-18 13:33:10|3828.39|3828.39|3827.9|3827.9|3828.7|3828.7|3827.27|3827.27|0
1647610400000|2022-03-18 13:33:20|3827.99|3827.99|3828.08|3828.08|3828.08|3828.08|3827.68|3827.68|0
1647610410000|2022-03-18 13:33:30|3827.77|3827.77|3826.84|3826.84|3827.77|3827.77|3826.84|3826.84|0
1647610420000|2022-03-18 13:33:40|3826.22|3826.22|3826.22|3826.22|3826.22|3826.22|3826.22|3826.22|0
1647610430000|2022-03-18 13:33:50|3826.1|3826.1|3825|3825|3826.1|3826.1|3825|3825|0
1647610440000|2022-03-18 13:34:00|3825.16|3825.16|3823.79|3823.79|3825.16|3825.16|3823.25|3823.25|0
1647610450000|2022-03-18 13:34:10|3823.17|3823.17|3822.93|3822.93|3823.17|3823.17|3822.93|3822.93|0
1647610460000|2022-03-18 13:34:20|3823.86|3823.86|3824.17|3824.17|3824.17|3824.17|3823.86|3823.86|0
1647610470000|2022-03-18 13:34:30|3823.86|3823.86|3823.69|3823.69|3823.86|3823.86|3823.69|3823.69|0
1647610480000|2022-03-18 13:34:40|3824.15|3824.15|3824.46|3824.46|3824.46|3824.46|3824.15|3824.15|0
1647610490000|2022-03-18 13:34:50|3824.65|3824.65|3824.53|3824.53|3824.65|3824.65|3824.53|3824.53|0
1647610500000|2022-03-18 13:35:00|3824.59|3824.59|3824.75|3824.75|3824.75|3824.75|3824.44|3824.44|0
1647610510000|2022-03-18 13:35:10|3825.37|3825.37|3826.48|3826.48|3826.48|3826.48|3825.37|3825.37|0
1647610520000|2022-03-18 13:35:20|3826.57|3826.57|3828.07|3828.07|3828.12|3828.12|3826.57|3826.57|0
1647610530000|2022-03-18 13:35:30|3828.22|3828.22|3827.66|3827.66|3828.28|3828.28|3827.66|3827.66|0
1647610540000|2022-03-18 13:35:40|3827.5|3827.5|3827.5|3827.5|3827.5|3827.5|3827.5|3827.5|0
1647610550000|2022-03-18 13:35:50|3827.66|3827.66|3828.28|3828.28|3828.28|3828.28|3827.35|3827.35|0
1647610560000|2022-03-18 13:36:00|3828.34|3828.34|3830.24|3830.24|3830.24|3830.24|3828.34|3828.34|0
1647610570000|2022-03-18 13:36:10|3829.62|3829.62|3830.56|3830.56|3830.87|3830.87|3829.31|3829.31|0
1647610580000|2022-03-18 13:36:20|3830.47|3830.47|3830.38|3830.38|3830.47|3830.47|3830.38|3830.38|0
1647610590000|2022-03-18 13:36:30|3830.28|3830.28|3829.97|3829.97|3830.28|3830.28|3829.97|3829.97|0
1647610600000|2022-03-18 13:36:40|3829.88|3829.88|3829.88|3829.88|3829.88|3829.88|3829.88|3829.88|0
1647610610000|2022-03-18 13:36:50|3829.57|3829.57|3829.31|3829.31|3829.57|3829.57|3829.07|3829.07|0
1647610620000|2022-03-18 13:37:00|3829|3829|3827.82|3827.82|3829|3829|3827.82|3827.82|0
1647610630000|2022-03-18 13:37:10|3828.44|3828.44|3828.44|3828.44|3828.44|3828.44|3828.44|3828.44|0
1647610640000|2022-03-18 13:37:20|3828.5|3828.5|3828.81|3828.81|3828.81|3828.81|3828.5|3828.5|0
1647610660000|2022-03-18 13:37:40|3829.12|3829.12|3829.12|3829.12|3829.12|3829.12|3829.12|3829.12|0
1647610680000|2022-03-18 13:38:00|3828.65|3828.65|3829.09|3829.09|3829.09|3829.09|3828.65|3828.65|0
1647610690000|2022-03-18 13:38:10|3828.97|3828.97|3829.59|3829.59|3829.9|3829.9|3828.97|3828.97|0
1647610700000|2022-03-18 13:38:20|3829.28|3829.28|3829.28|3829.28|3829.28|3829.28|3829.28|3829.28|0
1647610720000|2022-03-18 13:38:40|3829.37|3829.37|3830.92|3830.92|3830.92|3830.92|3829.37|3829.37|0
1647610730000|2022-03-18 13:38:50|3831.03|3831.03|3831.38|3831.38|3831.38|3831.38|3830.76|3830.76|0
1647610740000|2022-03-18 13:39:00|3831.07|3831.07|3831.07|3831.07|3831.07|3831.07|3831.07|3831.07|0
1647610750000|2022-03-18 13:39:10|3831.38|3831.38|3830.92|3830.92|3831.38|3831.38|3830.92|3830.92|0
1647610760000|2022-03-18 13:39:20|3830.73|3830.73|3831.04|3831.04|3831.04|3831.04|3830.73|3830.73|0
1647610770000|2022-03-18 13:39:30|3830.73|3830.73|3830.42|3830.42|3830.73|3830.73|3830.42|3830.42|0
1647610780000|2022-03-18 13:39:40|3830.73|3830.73|3830.98|3830.98|3830.98|3830.98|3830.73|3830.73|0
1647610790000|2022-03-18 13:39:50|3831.1|3831.1|3831.45|3831.45|3831.45|3831.45|3831.1|3831.1|0
1647610800000|2022-03-18 13:40:00|3831.61|3831.61|3831.92|3831.92|3831.92|3831.92|3831.61|3831.61|0
1647610810000|2022-03-18 13:40:10|3831.61|3831.61|3832.01|3832.01|3832.01|3832.01|3831.61|3831.61|0
1647610820000|2022-03-18 13:40:20|3831.7|3831.7|3832.01|3832.01|3832.01|3832.01|3831.7|3831.7|0
1647610830000|2022-03-18 13:40:30|3831.86|3831.86|3831.36|3831.36|3831.86|3831.86|3831.24|3831.24|0
1647610840000|2022-03-18 13:40:40|3831.27|3831.27|3831.27|3831.27|3831.27|3831.27|3831.27|3831.27|0
1647610860000|2022-03-18 13:41:00|3831.58|3831.58|3831.44|3831.44|3831.58|3831.58|3831.44|3831.44|0
1647610870000|2022-03-18 13:41:10|3831.54|3831.54|3833.21|3833.21|3833.21|3833.21|3831.54|3831.54|0
1647610880000|2022-03-18 13:41:20|3833.28|3833.28|3833.19|3833.19|3833.37|3833.37|3833.19|3833.19|0
1647610890000|2022-03-18 13:41:30|3832.88|3832.88|3832.88|3832.88|3832.88|3832.88|3832.88|3832.88|0
1647610910000|2022-03-18 13:41:50|3832.56|3832.56|3832.51|3832.51|3832.56|3832.56|3832.51|3832.51|0
1647610930000|2022-03-18 13:42:10|3832.35|3832.35|3834.21|3834.21|3834.21|3834.21|3832.35|3832.35|0
1647610960000|2022-03-18 13:42:40|3833.59|3833.59|3833.59|3833.59|3833.59|3833.59|3833.59|3833.59|0
1647610970000|2022-03-18 13:42:50|3833.47|3833.47|3833.41|3833.41|3833.47|3833.47|3833.29|3833.29|0
1647610980000|2022-03-18 13:43:00|3833.23|3833.23|3832.6|3832.6|3833.23|3833.23|3832.6|3832.6|0
1647610990000|2022-03-18 13:43:10|3832.51|3832.51|3833.9|3833.9|3833.9|3833.9|3832.51|3832.51|0
1647611000000|2022-03-18 13:43:20|3833.96|3833.96|3833.34|3833.34|3833.96|3833.96|3833.34|3833.34|0
1647611010000|2022-03-18 13:43:30|3832.88|3832.88|3832.88|3832.88|3832.88|3832.88|3832.88|3832.88|0
1647611030000|2022-03-18 13:43:50|3833.5|3833.5|3835.14|3835.14|3835.14|3835.14|3833.5|3833.5|0
1647611040000|2022-03-18 13:44:00|3835.3|3835.3|3835.45|3835.45|3835.45|3835.45|3835.3|3835.3|0
1647611050000|2022-03-18 13:44:10|3835.14|3835.14|3835.92|3835.92|3835.92|3835.92|3834.99|3834.99|0
1647611060000|2022-03-18 13:44:20|3835.3|3835.3|3835.95|3835.95|3836.04|3836.04|3835.3|3835.3|0
1647611070000|2022-03-18 13:44:30|3835.02|3835.02|3835.23|3835.23|3835.33|3835.33|3835.02|3835.02|0
1647611080000|2022-03-18 13:44:40|3834.61|3834.61|3834.3|3834.3|3834.61|3834.61|3834.3|3834.3|0
1647611090000|2022-03-18 13:44:50|3835.24|3835.24|3835.86|3835.86|3835.86|3835.86|3835.24|3835.24|0
1647611100000|2022-03-18 13:45:00|3835.95|3835.95|3835.95|3835.95|3835.95|3835.95|3835.95|3835.95|0
1647611110000|2022-03-18 13:45:10|3836.1|3836.1|3836.7|3836.7|3836.7|3836.7|3836.1|3836.1|0
1647611120000|2022-03-18 13:45:20|3836.76|3836.76|3836.85|3836.85|3836.85|3836.85|3836.76|3836.76|0
1647611130000|2022-03-18 13:45:30|3836.95|3836.95|3836.68|3836.68|3837.17|3837.17|3836.55|3836.55|0
1647611140000|2022-03-18 13:45:40|3836.98|3836.98|3836.98|3836.98|3836.98|3836.98|3836.98|3836.98|0
1647611150000|2022-03-18 13:45:50|3837.46|3837.46|3839.07|3839.07|3839.07|3839.07|3837.46|3837.46|0
1647611160000|2022-03-18 13:46:00|3839.25|3839.25|3840.45|3840.45|3841.11|3841.11|3839.25|3839.25|0
1647611170000|2022-03-18 13:46:10|3840.39|3840.39|3840.7|3840.7|3840.7|3840.7|3840.08|3840.08|0
1647611180000|2022-03-18 13:46:20|3840.72|3840.72|3840.56|3840.56|3840.72|3840.72|3840.56|3840.56|0
1647611190000|2022-03-18 13:46:30|3840.41|3840.41|3840.56|3840.56|3840.56|3840.56|3840.41|3840.41|0
1647611200000|2022-03-18 13:46:40|3840.72|3840.72|3840.54|3840.54|3840.72|3840.72|3840.54|3840.54|0
1647611230000|2022-03-18 13:47:10|3839.91|3839.91|3837.87|3837.87|3839.91|3839.91|3837.87|3837.87|0
1647611240000|2022-03-18 13:47:20|3838.18|3838.18|3837.1|3837.1|3838.18|3838.18|3837.1|3837.1|0
1647611250000|2022-03-18 13:47:30|3837.25|3837.25|3836.17|3836.17|3837.25|3837.25|3836.17|3836.17|0
1647611260000|2022-03-18 13:47:40|3835.54|3835.54|3835.86|3835.86|3835.86|3835.86|3835.54|3835.54|0
1647611270000|2022-03-18 13:47:50|3835.94|3835.94|3834.69|3834.69|3835.94|3835.94|3834.69|3834.69|0
1647611280000|2022-03-18 13:48:00|3835.01|3835.01|3835.01|3835.01|3835.01|3835.01|3835.01|3835.01|0
1647611300000|2022-03-18 13:48:20|3835.24|3835.24|3835.29|3835.29|3835.29|3835.29|3835.24|3835.24|0
1647611310000|2022-03-18 13:48:30|3835.14|3835.14|3835.14|3835.14|3835.14|3835.14|3835.14|3835.14|0
1647611320000|2022-03-18 13:48:40|3834.98|3834.98|3835.14|3835.14|3835.14|3835.14|3834.98|3834.98|0
1647611330000|2022-03-18 13:48:50|3835.26|3835.26|3835.44|3835.44|3835.44|3835.44|3835.26|3835.26|0
1647611340000|2022-03-18 13:49:00|3835.6|3835.6|3835.29|3835.29|3835.6|3835.6|3835.29|3835.29|0
1647611350000|2022-03-18 13:49:10|3835.38|3835.38|3835.38|3835.38|3835.38|3835.38|3835.38|3835.38|0
1647611360000|2022-03-18 13:49:20|3835.69|3835.69|3835.69|3835.69|3835.69|3835.69|3835.69|3835.69|0
1647611370000|2022-03-18 13:49:30|3836|3836|3836.31|3836.31|3836.31|3836.31|3836|3836|0
1647611380000|2022-03-18 13:49:40|3836.4|3836.4|3836.12|3836.12|3836.43|3836.43|3836.12|3836.12|0
1647611400000|2022-03-18 13:50:00|3835.81|3835.81|3834.88|3834.88|3835.81|3835.81|3834.88|3834.88|0
1647611410000|2022-03-18 13:50:10|3834.41|3834.41|3833.64|3833.64|3834.41|3834.41|3833.64|3833.64|0
1647611420000|2022-03-18 13:50:20|3833.76|3833.76|3834.57|3834.57|3834.69|3834.69|3833.76|3833.76|0
1647611430000|2022-03-18 13:50:30|3835.19|3835.19|3835.19|3835.19|3835.19|3835.19|3834.88|3834.88|0
1647611440000|2022-03-18 13:50:40|3835.04|3835.04|3835.04|3835.04|3835.04|3835.04|3835.04|3835.04|0
1647611450000|2022-03-18 13:50:50|3834.41|3834.41|3834.82|3834.82|3834.82|3834.82|3834.41|3834.41|0
1647611460000|2022-03-18 13:51:00|3834.2|3834.2|3835.13|3835.13|3835.13|3835.13|3834.2|3834.2|0
1647611470000|2022-03-18 13:51:10|3834.51|3834.51|3834.51|3834.51|3834.51|3834.51|3834.51|3834.51|0
1647611480000|2022-03-18 13:51:20|3835.13|3835.13|3835.69|3835.69|3835.8|3835.8|3835.13|3835.13|0
1647611490000|2022-03-18 13:51:30|3836|3836|3836.3|3836.3|3836.61|3836.61|3835.38|3835.38|0
1647611500000|2022-03-18 13:51:40|3836.61|3836.61|3836.3|3836.3|3836.61|3836.61|3836.3|3836.3|0
1647611510000|2022-03-18 13:51:50|3835.99|3835.99|3835.68|3835.68|3836.3|3836.3|3835.68|3835.68|0
1647611520000|2022-03-18 13:52:00|3835.36|3835.36|3835.36|3835.36|3835.36|3835.36|3835.36|3835.36|0
1647611530000|2022-03-18 13:52:10|3835.42|3835.42|3836.36|3836.36|3836.36|3836.36|3835.42|3835.42|0
1647611540000|2022-03-18 13:52:20|3835.74|3835.74|3836.45|3836.45|3836.45|3836.45|3835.74|3835.74|0
1647611550000|2022-03-18 13:52:30|3836.3|3836.3|3836.36|3836.36|3836.36|3836.36|3836.2|3836.2|0
1647611560000|2022-03-18 13:52:40|3836.51|3836.51|3836.36|3836.36|3836.51|3836.51|3836.36|3836.36|0
1647611570000|2022-03-18 13:52:50|3836.26|3836.26|3836.01|3836.01|3836.26|3836.26|3836.01|3836.01|0
1647611580000|2022-03-18 13:53:00|3835.77|3835.77|3835.15|3835.15|3835.77|3835.77|3835.15|3835.15|0
1647611590000|2022-03-18 13:53:10|3835.09|3835.09|3835.62|3835.62|3835.62|3835.62|3835|3835|0
1647611600000|2022-03-18 13:53:20|3835.68|3835.68|3835.64|3835.64|3835.68|3835.68|3835.53|3835.53|0
1647611610000|2022-03-18 13:53:30|3835.18|3835.18|3835.09|3835.09|3835.49|3835.49|3835.09|3835.09|0
1647611620000|2022-03-18 13:53:40|3834.78|3834.78|3834.78|3834.78|3834.78|3834.78|3834.78|3834.78|0
1647611630000|2022-03-18 13:53:50|3834.62|3834.62|3834.57|3834.57|3834.62|3834.62|3834.57|3834.57|0
1647611640000|2022-03-18 13:54:00|3834.88|3834.88|3834.25|3834.25|3834.88|3834.88|3833.94|3833.94|0
1647611650000|2022-03-18 13:54:10|3833.63|3833.63|3833.98|3833.98|3833.98|3833.98|3833.57|3833.57|0
1647611660000|2022-03-18 13:54:20|3834.13|3834.13|3834.13|3834.13|3834.13|3834.13|3834.13|3834.13|0
1647611670000|2022-03-18 13:54:30|3833.82|3833.82|3833.26|3833.26|3833.82|3833.82|3833.2|3833.2|0
1647611680000|2022-03-18 13:54:40|3833.57|3833.57|3833.57|3833.57|3833.57|3833.57|3833.57|3833.57|0
1647611690000|2022-03-18 13:54:50|3834.81|3834.81|3835.43|3835.43|3835.43|3835.43|3834.81|3834.81|0
1647611700000|2022-03-18 13:55:00|3835.28|3835.28|3835.84|3835.84|3835.84|3835.84|3835.28|3835.28|0
1647611710000|2022-03-18 13:55:10|3835.88|3835.88|3836.12|3836.12|3836.12|3836.12|3835.88|3835.88|0
1647611720000|2022-03-18 13:55:20|3836.21|3836.21|3836.32|3836.32|3836.32|3836.32|3836.21|3836.21|0
1647611730000|2022-03-18 13:55:30|3839.12|3839.12|3838.03|3838.03|3839.12|3839.12|3838.03|3838.03|0
1647611740000|2022-03-18 13:55:40|3838.13|3838.13|3837.5|3837.5|3838.13|3838.13|3837.5|3837.5|0
1647611750000|2022-03-18 13:55:50|3837.41|3837.41|3837.7|3837.7|3837.7|3837.7|3837.39|3837.39|0
1647611780000|2022-03-18 13:56:20|3837.85|3837.85|3836.29|3836.29|3838.01|3838.01|3836.29|3836.29|0
1647611790000|2022-03-18 13:56:30|3836.6|3836.6|3836.6|3836.6|3836.6|3836.6|3836.6|3836.6|0
1647611800000|2022-03-18 13:56:40|3836.48|3836.48|3836.48|3836.48|3836.48|3836.48|3836.48|3836.48|0
1647611810000|2022-03-18 13:56:50|3835.86|3835.86|3835.91|3835.91|3835.91|3835.91|3835.86|3835.86|0
1647611830000|2022-03-18 13:57:10|3835.83|3835.83|3835.79|3835.79|3835.89|3835.89|3835.64|3835.64|0
1647611840000|2022-03-18 13:57:20|3835.49|3835.49|3836.42|3836.42|3836.42|3836.42|3835.49|3835.49|0
1647611850000|2022-03-18 13:57:30|3836.51|3836.51|3836.51|3836.51|3836.51|3836.51|3836.51|3836.51|0
1647611860000|2022-03-18 13:57:40|3837.22|3837.22|3837.22|3837.22|3837.22|3837.22|3837.22|3837.22|0
1647611870000|2022-03-18 13:57:50|3836.6|3836.6|3836.6|3836.6|3836.6|3836.6|3836.6|3836.6|0
1647611880000|2022-03-18 13:58:00|3836.45|3836.45|3836.45|3836.45|3836.45|3836.45|3836.45|3836.45|0
1647611890000|2022-03-18 13:58:10|3837.07|3837.07|3837.07|3837.07|3837.07|3837.07|3837.07|3837.07|0
1647611900000|2022-03-18 13:58:20|3837.38|3837.38|3837.69|3837.69|3837.69|3837.69|3837.38|3837.38|0
1647611910000|2022-03-18 13:58:30|3836.91|3836.91|3836.91|3836.91|3836.91|3836.91|3836.91|3836.91|0
1647611930000|2022-03-18 13:58:50|3836.97|3836.97|3837.59|3837.59|3837.59|3837.59|3836.97|3836.97|0
1647611940000|2022-03-18 13:59:00|3837.64|3837.64|3837.61|3837.61|3837.83|3837.83|3837.52|3837.52|0
1647611950000|2022-03-18 13:59:10|3838.24|3838.24|3837.29|3837.29|3838.24|3838.24|3837.29|3837.29|0
1647611960000|2022-03-18 13:59:20|3838.22|3838.22|3838.68|3838.68|3838.68|3838.68|3838.22|3838.22|0
1647611970000|2022-03-18 13:59:30|3838.99|3838.99|3839.45|3839.45|3839.45|3839.45|3838.99|3838.99|0
1647611980000|2022-03-18 13:59:40|3839.54|3839.54|3841.06|3841.06|3841.06|3841.06|3839.45|3839.45|0
1647611990000|2022-03-18 13:59:50|3841.52|3841.52|3841.57|3841.57|3842.77|3842.77|3841.52|3841.52|0
1647612000000|2022-03-18 14:00:00|3841.47|3841.47|3840.82|3840.82|3841.47|3841.47|3840.82|3840.82|0
1647612010000|2022-03-18 14:00:10|3840.33|3840.33|3840.15|3840.15|3840.33|3840.33|3840.15|3840.15|0
1647612020000|2022-03-18 14:00:20|3840.24|3840.24|3840.48|3840.48|3840.54|3840.54|3840.15|3840.15|0
1647612030000|2022-03-18 14:00:30|3840.79|3840.79|3840.97|3840.97|3841.03|3841.03|3840.79|3840.79|0
1647612040000|2022-03-18 14:00:40|3841.28|3841.28|3841.6|3841.6|3841.6|3841.6|3841.15|3841.15|0
1647612050000|2022-03-18 14:00:50|3841.72|3841.72|3841.25|3841.25|3841.72|3841.72|3841.25|3841.25|0
1647612060000|2022-03-18 14:01:00|3840.94|3840.94|3840.11|3840.11|3840.94|3840.94|3840.11|3840.11|0
1647612070000|2022-03-18 14:01:10|3839.96|3839.96|3840.05|3840.05|3840.36|3840.36|3839.9|3839.9|0
1647612080000|2022-03-18 14:01:20|3839.43|3839.43|3839.61|3839.61|3839.61|3839.61|3839.12|3839.12|0
1647612090000|2022-03-18 14:01:30|3839.3|3839.3|3839.3|3839.3|3839.3|3839.3|3839.3|3839.3|0
1647612100000|2022-03-18 14:01:40|3839.48|3839.48|3838.83|3838.83|3839.48|3839.48|3838.83|3838.83|0
1647612110000|2022-03-18 14:01:50|3838.99|3838.99|3839.59|3839.59|3839.61|3839.61|3838.99|3838.99|0
1647612120000|2022-03-18 14:02:00|3839.28|3839.28|3839.51|3839.51|3839.51|3839.51|3839.28|3839.28|0
1647612130000|2022-03-18 14:02:10|3839.61|3839.61|3838.72|3838.72|3839.69|3839.69|3838.72|3838.72|0
1647612140000|2022-03-18 14:02:20|3838.41|3838.41|3837.42|3837.42|3838.41|3838.41|3837.42|3837.42|0
1647612150000|2022-03-18 14:02:30|3838.66|3838.66|3836.79|3836.79|3838.66|3838.66|3836.79|3836.79|0
1647612160000|2022-03-18 14:02:40|3837.42|3837.42|3837.53|3837.53|3837.53|3837.53|3837.42|3837.42|0
1647612180000|2022-03-18 14:03:00|3837.22|3837.22|3837.84|3837.84|3837.84|3837.84|3836.91|3836.91|0
1647612190000|2022-03-18 14:03:10|3837.96|3837.96|3837.9|3837.9|3837.96|3837.96|3837.9|3837.9|0
1647612200000|2022-03-18 14:03:20|3837.99|3837.99|3838.93|3838.93|3838.93|3838.93|3837.99|3837.99|0
1647612210000|2022-03-18 14:03:30|3840.17|3840.17|3840.32|3840.32|3840.32|3840.32|3840.17|3840.17|0
1647612220000|2022-03-18 14:03:40|3840.01|3840.01|3840.01|3840.01|3840.01|3840.01|3840.01|3840.01|0
1647612230000|2022-03-18 14:03:50|3839.7|3839.7|3839.7|3839.7|3839.7|3839.7|3839.39|3839.39|0
1647612240000|2022-03-18 14:04:00|3839.86|3839.86|3840.94|3840.94|3840.94|3840.94|3839.86|3839.86|0
1647612250000|2022-03-18 14:04:10|3841.09|3841.09|3842.37|3842.37|3842.37|3842.37|3841.09|3841.09|0
1647612270000|2022-03-18 14:04:30|3842.06|3842.06|3842.37|3842.37|3842.68|3842.68|3842.06|3842.06|0
1647612280000|2022-03-18 14:04:40|3842.07|3842.07|3841.88|3841.88|3842.07|3842.07|3841.75|3841.75|0
1647612290000|2022-03-18 14:04:50|3842.03|3842.03|3842.65|3842.65|3842.65|3842.65|3842.03|3842.03|0
1647612300000|2022-03-18 14:05:00|3842.34|3842.34|3841.41|3841.41|3842.34|3842.34|3841.41|3841.41|0
1647612310000|2022-03-18 14:05:10|3842.03|3842.03|3842.03|3842.03|3842.03|3842.03|3842.03|3842.03|0
1647612320000|2022-03-18 14:05:20|3842.09|3842.09|3842.71|3842.71|3842.71|3842.71|3842.09|3842.09|0
1647612330000|2022-03-18 14:05:30|3842.87|3842.87|3840.5|3840.5|3842.87|3842.87|3840.5|3840.5|0
1647612340000|2022-03-18 14:05:40|3840.6|3840.6|3841.22|3841.22|3841.22|3841.22|3840.6|3840.6|0
1647612360000|2022-03-18 14:06:00|3841.53|3841.53|3841.68|3841.68|3841.68|3841.68|3841.53|3841.53|0
1647612370000|2022-03-18 14:06:10|3841.53|3841.53|3841.53|3841.53|3841.53|3841.53|3841.53|3841.53|0
1647612380000|2022-03-18 14:06:20|3842.15|3842.15|3841.84|3841.84|3842.15|3842.15|3841.84|3841.84|0
1647612390000|2022-03-18 14:06:30|3841.9|3841.9|3841.78|3841.78|3841.9|3841.9|3841.78|3841.78|0
1647612400000|2022-03-18 14:06:40|3841.47|3841.47|3841.32|3841.32|3841.47|3841.47|3841.32|3841.32|0
1647612410000|2022-03-18 14:06:50|3841.26|3841.26|3841.26|3841.26|3841.26|3841.26|3841.26|3841.26|0
1647612420000|2022-03-18 14:07:00|3840.79|3840.79|3840.86|3840.86|3841.01|3841.01|3840.7|3840.7|0
1647612430000|2022-03-18 14:07:10|3840.7|3840.7|3841.95|3841.95|3841.95|3841.95|3840.4|3840.4|0
1647612440000|2022-03-18 14:07:20|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|0
1647612450000|2022-03-18 14:07:30|3841.79|3841.79|3841.44|3841.44|3841.79|3841.79|3841.44|3841.44|0
1647612460000|2022-03-18 14:07:40|3841.53|3841.53|3843.02|3843.02|3843.02|3843.02|3841.53|3841.53|0
1647612470000|2022-03-18 14:07:50|3843.33|3843.33|3842.57|3842.57|3843.51|3843.51|3842.57|3842.57|0
1647612480000|2022-03-18 14:08:00|3842.88|3842.88|3845.07|3845.07|3845.07|3845.07|3842.88|3842.88|0
1647612490000|2022-03-18 14:08:10|3845.16|3845.16|3845.47|3845.47|3845.47|3845.47|3845.16|3845.16|0
1647612510000|2022-03-18 14:08:30|3845.35|3845.35|3845.35|3845.35|3845.35|3845.35|3845.35|3845.35|0
1647612520000|2022-03-18 14:08:40|3845.54|3845.54|3845.07|3845.07|3845.66|3845.66|3845.07|3845.07|0
1647612530000|2022-03-18 14:08:50|3844.45|3844.45|3844.63|3844.63|3844.63|3844.63|3844.45|3844.45|0
1647612540000|2022-03-18 14:09:00|3844.73|3844.73|3846.22|3846.22|3846.22|3846.22|3844.54|3844.54|0
1647612550000|2022-03-18 14:09:10|3846.41|3846.41|3846.41|3846.41|3846.41|3846.41|3846.41|3846.41|0
1647612560000|2022-03-18 14:09:20|3846.72|3846.72|3847|3847|3847|3847|3846.72|3846.72|0
1647612570000|2022-03-18 14:09:30|3846.69|3846.69|3847|3847|3847|3847|3846.69|3846.69|0
1647612580000|2022-03-18 14:09:40|3847.06|3847.06|3847.41|3847.41|3847.41|3847.41|3847.06|3847.06|0
1647612590000|2022-03-18 14:09:50|3847.5|3847.5|3848.69|3848.69|3848.69|3848.69|3847.5|3847.5|0
1647612600000|2022-03-18 14:10:00|3848.38|3848.38|3848.59|3848.59|3849.19|3849.19|3848.07|3848.07|0
1647612610000|2022-03-18 14:10:10|3848.77|3848.77|3849.31|3849.31|3849.5|3849.5|3848.77|3848.77|0
1647612630000|2022-03-18 14:10:30|3849.12|3849.12|3848.29|3848.29|3849.12|3849.12|3848.29|3848.29|0
1647612640000|2022-03-18 14:10:40|3848.47|3848.47|3848.78|3848.78|3848.78|3848.78|3848.47|3848.47|0
1647612650000|2022-03-18 14:10:50|3848.6|3848.6|3848.6|3848.6|3848.6|3848.6|3848.6|3848.6|0
1647612660000|2022-03-18 14:11:00|3848.75|3848.75|3849.06|3849.06|3849.06|3849.06|3848.75|3848.75|0
1647612670000|2022-03-18 14:11:10|3848.75|3848.75|3848.68|3848.68|3848.75|3848.75|3848.28|3848.28|0
1647612680000|2022-03-18 14:11:20|3848.77|3848.77|3846.72|3846.72|3848.77|3848.77|3846.72|3846.72|0
1647612690000|2022-03-18 14:11:30|3847.34|3847.34|3847.34|3847.34|3847.34|3847.34|3847.34|3847.34|0
1647612700000|2022-03-18 14:11:40|3847.46|3847.46|3847.34|3847.34|3847.46|3847.46|3847.34|3847.34|0
1647612710000|2022-03-18 14:11:50|3847.25|3847.25|3847.25|3847.25|3847.25|3847.25|3847.25|3847.25|0
1647612720000|2022-03-18 14:12:00|3846.63|3846.63|3845.78|3845.78|3846.63|3846.63|3845.08|3845.08|0
1647612730000|2022-03-18 14:12:10|3845.84|3845.84|3844.9|3844.9|3845.84|3845.84|3844.9|3844.9|0
1647612740000|2022-03-18 14:12:20|3845.21|3845.21|3845.62|3845.62|3845.62|3845.62|3845.21|3845.21|0
1647612750000|2022-03-18 14:12:30|3845.43|3845.43|3844.41|3844.41|3845.43|3845.43|3844.19|3844.19|0
1647612760000|2022-03-18 14:12:40|3845.03|3845.03|3845.03|3845.03|3845.03|3845.03|3845.03|3845.03|0
1647612770000|2022-03-18 14:12:50|3845.19|3845.19|3845.19|3845.19|3845.19|3845.19|3845.19|3845.19|0
1647612780000|2022-03-18 14:13:00|3845.45|3845.45|3845.76|3845.76|3845.76|3845.76|3845.14|3845.14|0
1647612790000|2022-03-18 14:13:10|3845.91|3845.91|3845.2|3845.2|3845.91|3845.91|3845.2|3845.2|0
1647612800000|2022-03-18 14:13:20|3844.58|3844.58|3844.58|3844.58|3844.58|3844.58|3844.58|3844.58|0
1647612810000|2022-03-18 14:13:30|3844.12|3844.12|3843.17|3843.17|3844.12|3844.12|3843.17|3843.17|0
1647612820000|2022-03-18 14:13:40|3843.08|3843.08|3842.45|3842.45|3843.08|3843.08|3842.45|3842.45|0
1647612830000|2022-03-18 14:13:50|3842.14|3842.14|3841.37|3841.37|3842.14|3842.14|3841.37|3841.37|0
1647612840000|2022-03-18 14:14:00|3841.06|3841.06|3841.06|3841.06|3841.06|3841.06|3841.06|3841.06|0
1647612850000|2022-03-18 14:14:10|3841.23|3841.23|3841.22|3841.22|3841.23|3841.23|3841.17|3841.17|0
1647612860000|2022-03-18 14:14:20|3841.1|3841.1|3841.04|3841.04|3841.1|3841.1|3841.04|3841.04|0
1647612880000|2022-03-18 14:14:40|3840.92|3840.92|3839.68|3839.68|3840.92|3840.92|3839.68|3839.68|0
1647612890000|2022-03-18 14:14:50|3839.63|3839.63|3839.63|3839.63|3839.63|3839.63|3839.32|3839.32|0
1647612900000|2022-03-18 14:15:00|3839.67|3839.67|3839.98|3839.98|3839.98|3839.98|3839.67|3839.67|0
1647612910000|2022-03-18 14:15:10|3839.79|3839.79|3839.73|3839.73|3839.89|3839.89|3839.73|3839.73|0
1647612920000|2022-03-18 14:15:20|3839.79|3839.79|3839.05|3839.05|3839.79|3839.79|3839.05|3839.05|0
1647612930000|2022-03-18 14:15:30|3838.9|3838.9|3838.43|3838.43|3838.9|3838.9|3838.43|3838.43|0
1647612940000|2022-03-18 14:15:40|3838.59|3838.59|3838.58|3838.58|3838.9|3838.9|3838.58|3838.58|0
1647612950000|2022-03-18 14:15:50|3838.53|3838.53|3839.15|3839.15|3839.15|3839.15|3838.53|3838.53|0
1647612960000|2022-03-18 14:16:00|3839.03|3839.03|3839.12|3839.12|3839.34|3839.34|3839.03|3839.03|0
1647612970000|2022-03-18 14:16:10|3838.22|3838.22|3837.91|3837.91|3838.22|3838.22|3837.91|3837.91|0
1647612980000|2022-03-18 14:16:20|3838.01|3838.01|3837.62|3837.62|3838.01|3838.01|3837.62|3837.62|0
1647612990000|2022-03-18 14:16:30|3837|3837|3837|3837|3837|3837|3837|3837|0
1647613000000|2022-03-18 14:16:40|3836.69|3836.69|3836.72|3836.72|3836.72|3836.72|3836.56|3836.56|0
1647613010000|2022-03-18 14:16:50|3837.03|3837.03|3837.18|3837.18|3837.18|3837.18|3837.03|3837.03|0
1647613020000|2022-03-18 14:17:00|3837.12|3837.12|3836.94|3836.94|3837.12|3837.12|3836.94|3836.94|0
1647613030000|2022-03-18 14:17:10|3836.88|3836.88|3836.88|3836.88|3836.88|3836.88|3836.88|3836.88|0
1647613040000|2022-03-18 14:17:20|3836.57|3836.57|3836.57|3836.57|3836.57|3836.57|3836.57|3836.57|0
1647613050000|2022-03-18 14:17:30|3836.26|3836.26|3836.26|3836.26|3836.56|3836.56|3836.26|3836.26|0
1647613060000|2022-03-18 14:17:40|3836.23|3836.23|3836.23|3836.23|3836.23|3836.23|3836.23|3836.23|0
1647613080000|2022-03-18 14:18:00|3836.39|3836.39|3836.23|3836.23|3836.39|3836.39|3836.23|3836.23|0
1647613090000|2022-03-18 14:18:10|3836.14|3836.14|3837.69|3837.69|3837.69|3837.69|3836.14|3836.14|0
1647613100000|2022-03-18 14:18:20|3837.85|3837.85|3839.2|3839.2|3839.2|3839.2|3837.85|3837.85|0
1647613110000|2022-03-18 14:18:30|3838.57|3838.57|3838.26|3838.26|3838.57|3838.57|3838.26|3838.26|0
1647613130000|2022-03-18 14:18:50|3837.95|3837.95|3838.89|3838.89|3838.89|3838.89|3837.95|3837.95|0
1647613140000|2022-03-18 14:19:00|3839.19|3839.19|3839.51|3839.51|3839.51|3839.51|3839.19|3839.19|0
1647613150000|2022-03-18 14:19:10|3838.88|3838.88|3838.88|3838.88|3838.88|3838.88|3838.88|3838.88|0
1647613160000|2022-03-18 14:19:20|3838.7|3838.7|3838.7|3838.7|3838.7|3838.7|3838.7|3838.7|0
1647613180000|2022-03-18 14:19:40|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|0
1647613190000|2022-03-18 14:19:50|3838.91|3838.91|3839.03|3839.03|3839.03|3839.03|3838.91|3838.91|0
1647613200000|2022-03-18 14:20:00|3838.97|3838.97|3838.45|3838.45|3839.07|3839.07|3838.45|3838.45|0
1647613210000|2022-03-18 14:20:10|3838.33|3838.33|3838.83|3838.83|3838.83|3838.83|3838.33|3838.33|0
1647613230000|2022-03-18 14:20:30|3839.14|3839.14|3839.14|3839.14|3839.14|3839.14|3839.14|3839.14|0
1647613240000|2022-03-18 14:20:40|3838.83|3838.83|3838.83|3838.83|3838.83|3838.83|3838.68|3838.68|0
1647613260000|2022-03-18 14:21:00|3838.52|3838.52|3838.52|3838.52|3838.52|3838.52|3838.52|3838.52|0
1647613270000|2022-03-18 14:21:10|3838.64|3838.64|3839.19|3839.19|3839.22|3839.22|3838.64|3838.64|0
1647613280000|2022-03-18 14:21:20|3839.14|3839.14|3839.14|3839.14|3839.14|3839.14|3839.14|3839.14|0
1647613300000|2022-03-18 14:21:40|3839.3|3839.3|3839.57|3839.57|3839.57|3839.57|3839.3|3839.3|0
1647613310000|2022-03-18 14:21:50|3840.19|3840.19|3840.24|3840.24|3840.24|3840.24|3840.19|3840.19|0
1647613320000|2022-03-18 14:22:00|3840.55|3840.55|3840.55|3840.55|3840.55|3840.55|3840.55|3840.55|0
1647613330000|2022-03-18 14:22:10|3840.86|3840.86|3842.14|3842.14|3842.14|3842.14|3840.86|3840.86|0
1647613340000|2022-03-18 14:22:20|3842.37|3842.37|3842.57|3842.57|3843|3843|3842.37|3842.37|0
1647613350000|2022-03-18 14:22:30|3842.26|3842.26|3842.26|3842.26|3842.72|3842.72|3842.26|3842.26|0
1647613360000|2022-03-18 14:22:40|3841.95|3841.95|3841.64|3841.64|3841.95|3841.95|3841.64|3841.64|0
1647613370000|2022-03-18 14:22:50|3841.95|3841.95|3841.95|3841.95|3841.95|3841.95|3841.95|3841.95|0
1647613380000|2022-03-18 14:23:00|3841.64|3841.64|3840.44|3840.44|3841.68|3841.68|3840.44|3840.44|0
1647613390000|2022-03-18 14:23:10|3840.75|3840.75|3839.66|3839.66|3840.75|3840.75|3839.66|3839.66|0
1647613400000|2022-03-18 14:23:20|3839.35|3839.35|3839.05|3839.05|3839.35|3839.35|3839.05|3839.05|0
1647613410000|2022-03-18 14:23:30|3838.74|3838.74|3838.43|3838.43|3838.74|3838.74|3838.43|3838.43|0
1647613420000|2022-03-18 14:23:40|3838.37|3838.37|3838.37|3838.37|3838.37|3838.37|3838.37|3838.37|0
1647613430000|2022-03-18 14:23:50|3838.43|3838.43|3838.05|3838.05|3838.68|3838.68|3838.05|3838.05|0
1647613440000|2022-03-18 14:24:00|3837.74|3837.74|3837.8|3837.8|3837.8|3837.8|3837.74|3837.74|0
1647613450000|2022-03-18 14:24:10|3837.49|3837.49|3837.49|3837.49|3837.49|3837.49|3837.49|3837.49|0
1647613470000|2022-03-18 14:24:30|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|0
1647613480000|2022-03-18 14:24:40|3838.27|3838.27|3838.27|3838.27|3838.27|3838.27|3838.27|3838.27|0
1647613490000|2022-03-18 14:24:50|3839.04|3839.04|3838.74|3838.74|3839.04|3839.04|3838.74|3838.74|0
1647613500000|2022-03-18 14:25:00|3838.62|3838.62|3838.93|3838.93|3838.93|3838.93|3838|3838|0
1647613520000|2022-03-18 14:25:20|3839.08|3839.08|3839.08|3839.08|3839.08|3839.08|3839.08|3839.08|0
1647613530000|2022-03-18 14:25:30|3838.77|3838.77|3838.93|3838.93|3838.93|3838.93|3838.77|3838.77|0
1647613540000|2022-03-18 14:25:40|3838.62|3838.62|3838.56|3838.56|3839.55|3839.55|3838.15|3838.15|0
1647613550000|2022-03-18 14:25:50|3838.58|3838.58|3838.58|3838.58|3838.58|3838.58|3838.58|3838.58|0
1647613560000|2022-03-18 14:26:00|3838.31|3838.31|3837.03|3837.03|3838.31|3838.31|3837.03|3837.03|0
1647613570000|2022-03-18 14:26:10|3837.34|3837.34|3837.34|3837.34|3837.34|3837.34|3837.34|3837.34|0
1647613580000|2022-03-18 14:26:20|3836.71|3836.71|3835.78|3835.78|3836.71|3836.71|3835.78|3835.78|0
1647613600000|2022-03-18 14:26:40|3835.63|3835.63|3835.63|3835.63|3835.63|3835.63|3835.63|3835.63|0
1647613610000|2022-03-18 14:26:50|3835.9|3835.9|3836.27|3836.27|3836.52|3836.52|3835.9|3835.9|0
1647613620000|2022-03-18 14:27:00|3836.36|3836.36|3836.73|3836.73|3836.73|3836.73|3836.36|3836.36|0
1647613640000|2022-03-18 14:27:20|3836.61|3836.61|3836.42|3836.42|3836.61|3836.61|3836.42|3836.42|0
1647613650000|2022-03-18 14:27:30|3836.04|3836.04|3836.51|3836.51|3836.51|3836.51|3835.89|3835.89|0
1647613660000|2022-03-18 14:27:40|3837.13|3837.13|3837.29|3837.29|3837.29|3837.29|3837.13|3837.13|0
1647613670000|2022-03-18 14:27:50|3837.19|3837.19|3837.19|3837.19|3837.19|3837.19|3837.19|3837.19|0
1647613680000|2022-03-18 14:28:00|3837.81|3837.81|3837.91|3837.91|3837.91|3837.91|3837.81|3837.81|0
1647613690000|2022-03-18 14:28:10|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|0
1647613720000|2022-03-18 14:28:40|3837.69|3837.69|3838.56|3838.56|3838.56|3838.56|3837.69|3837.69|0
1647613730000|2022-03-18 14:28:50|3838.65|3838.65|3838.65|3838.65|3838.65|3838.65|3838.65|3838.65|0
1647613740000|2022-03-18 14:29:00|3838.34|3838.34|3838.34|3838.34|3838.34|3838.34|3838.34|3838.34|0
1647613750000|2022-03-18 14:29:10|3838.03|3838.03|3836.94|3836.94|3838.03|3838.03|3836.94|3836.94|0
1647613770000|2022-03-18 14:29:30|3837.26|3837.26|3838.4|3838.4|3838.4|3838.4|3837.26|3837.26|0
1647613780000|2022-03-18 14:29:40|3838.59|3838.59|3837.19|3837.19|3838.59|3838.59|3837.19|3837.19|0
1647613790000|2022-03-18 14:29:50|3838.12|3838.12|3839.36|3839.36|3839.36|3839.36|3838.12|3838.12|0
1647613800000|2022-03-18 14:30:00|3839.67|3839.67|3839.54|3839.54|3839.67|3839.67|3839.05|3839.05|0
1647613810000|2022-03-18 14:30:10|3839.23|3839.23|3838.26|3838.26|3839.23|3839.23|3838.22|3838.22|0
1647613820000|2022-03-18 14:30:20|3838.58|3838.58|3838.58|3838.58|3838.58|3838.58|3838.58|3838.58|0
1647613830000|2022-03-18 14:30:30|3837.95|3837.95|3837.95|3837.95|3837.95|3837.95|3837.95|3837.95|0
1647613840000|2022-03-18 14:30:40|3837.64|3837.64|3837.64|3837.64|3837.64|3837.64|3837.64|3837.64|0
1647613850000|2022-03-18 14:30:50|3837.95|3837.95|3839.57|3839.57|3839.57|3839.57|3837.95|3837.95|0
1647613860000|2022-03-18 14:31:00|3838.64|3838.64|3838.79|3838.79|3838.79|3838.79|3838.64|3838.64|0
1647613870000|2022-03-18 14:31:10|3838.48|3838.48|3838.95|3838.95|3839.25|3839.25|3838.48|3838.48|0
1647613880000|2022-03-18 14:31:20|3838.32|3838.32|3838.42|3838.42|3838.79|3838.79|3838.32|3838.32|0
1647613890000|2022-03-18 14:31:30|3838.73|3838.73|3838.91|3838.91|3838.91|3838.91|3838.73|3838.73|0
1647613900000|2022-03-18 14:31:40|3838.6|3838.6|3838.29|3838.29|3838.6|3838.6|3838.29|3838.29|0
1647613910000|2022-03-18 14:31:50|3838.6|3838.6|3838.9|3838.9|3838.9|3838.9|3838.6|3838.6|0
1647613920000|2022-03-18 14:32:00|3839.22|3839.22|3839.41|3839.41|3840.21|3840.21|3839.22|3839.22|0
1647613930000|2022-03-18 14:32:10|3839.1|3839.1|3839.1|3839.1|3839.1|3839.1|3839.1|3839.1|0
1647613940000|2022-03-18 14:32:20|3839.01|3839.01|3839.01|3839.01|3839.32|3839.32|3839.01|3839.01|0
1647613950000|2022-03-18 14:32:30|3838.7|3838.7|3838.7|3838.7|3838.7|3838.7|3838.7|3838.7|0
1647613960000|2022-03-18 14:32:40|3839.01|3839.01|3839.32|3839.32|3839.32|3839.32|3839.01|3839.01|0
1647613970000|2022-03-18 14:32:50|3840.03|3840.03|3841.9|3841.9|3841.9|3841.9|3838.79|3838.79|0
1647613980000|2022-03-18 14:33:00|3841.59|3841.59|3841.06|3841.06|3841.71|3841.71|3841.06|3841.06|0
1647613990000|2022-03-18 14:33:10|3841.11|3841.11|3840.18|3840.18|3841.11|3841.11|3840.18|3840.18|0
1647614000000|2022-03-18 14:33:20|3839.99|3839.99|3839.63|3839.63|3839.99|3839.99|3839.63|3839.63|0
1647614010000|2022-03-18 14:33:30|3839.57|3839.57|3838.8|3838.8|3839.57|3839.57|3838.75|3838.75|0
1647614020000|2022-03-18 14:33:40|3838.86|3838.86|3838.55|3838.55|3838.86|3838.86|3838.55|3838.55|0
1647614030000|2022-03-18 14:33:50|3839.17|3839.17|3840.25|3840.25|3840.25|3840.25|3839.17|3839.17|0
1647614040000|2022-03-18 14:34:00|3839.63|3839.63|3839.9|3839.9|3839.94|3839.94|3839.32|3839.32|0
1647614050000|2022-03-18 14:34:10|3839.78|3839.78|3839.38|3839.38|3839.78|3839.78|3839.38|3839.38|0
1647614060000|2022-03-18 14:34:20|3839.69|3839.69|3839.97|3839.97|3840|3840|3839.63|3839.63|0
1647614070000|2022-03-18 14:34:30|3840.06|3840.06|3840.06|3840.06|3840.06|3840.06|3840.06|3840.06|0
1647614080000|2022-03-18 14:34:40|3839.44|3839.44|3839.83|3839.83|3839.83|3839.83|3839.44|3839.44|0
1647614090000|2022-03-18 14:34:50|3840.15|3840.15|3843.7|3843.7|3843.7|3843.7|3840.15|3840.15|0
1647614100000|2022-03-18 14:35:00|3842.76|3842.76|3842.4|3842.4|3842.76|3842.76|3842.14|3842.14|0
1647614110000|2022-03-18 14:35:10|3842.09|3842.09|3841.79|3841.79|3842.09|3842.09|3841.79|3841.79|0
1647614130000|2022-03-18 14:35:30|3842.1|3842.1|3841.16|3841.16|3842.1|3842.1|3841.16|3841.16|0
1647614140000|2022-03-18 14:35:40|3841.47|3841.47|3842.1|3842.1|3842.41|3842.41|3841.47|3841.47|0
1647614150000|2022-03-18 14:35:50|3842.28|3842.28|3844.05|3844.05|3844.05|3844.05|3842.19|3842.19|0
1647614160000|2022-03-18 14:36:00|3844.52|3844.52|3843.89|3843.89|3844.52|3844.52|3843.71|3843.71|0
1647614170000|2022-03-18 14:36:10|3843.95|3843.95|3844.23|3844.23|3844.23|3844.23|3843.77|3843.77|0
1647614180000|2022-03-18 14:36:20|3844.55|3844.55|3844.55|3844.55|3844.55|3844.55|3843.92|3843.92|0
1647614190000|2022-03-18 14:36:30|3844.33|3844.33|3844.33|3844.33|3844.33|3844.33|3844.33|3844.33|0
1647614200000|2022-03-18 14:36:40|3844.64|3844.64|3845.25|3845.25|3845.25|3845.25|3844.64|3844.64|0
1647614210000|2022-03-18 14:36:50|3845.3|3845.3|3847.23|3847.23|3847.23|3847.23|3845.3|3845.3|0
1647614220000|2022-03-18 14:37:00|3846.92|3846.92|3846.61|3846.61|3846.92|3846.92|3846.3|3846.3|0
1647614230000|2022-03-18 14:37:10|3845.05|3845.05|3845.58|3845.58|3845.68|3845.68|3845.05|3845.05|0
1647614240000|2022-03-18 14:37:20|3845.29|3845.29|3845.19|3845.19|3845.29|3845.29|3845.19|3845.19|0
1647614250000|2022-03-18 14:37:30|3844.57|3844.57|3844.95|3844.95|3844.95|3844.95|3844.48|3844.48|0
1647614270000|2022-03-18 14:37:50|3844.01|3844.01|3845.9|3845.9|3845.9|3845.9|3844.01|3844.01|0
1647614280000|2022-03-18 14:38:00|3845.93|3845.93|3845.46|3845.46|3846.24|3846.24|3845|3845|0
1647614290000|2022-03-18 14:38:10|3845.09|3845.09|3845.4|3845.4|3845.4|3845.4|3845.09|3845.09|0
1647614300000|2022-03-18 14:38:20|3845.56|3845.56|3845.56|3845.56|3845.56|3845.56|3845.56|3845.56|0
1647614310000|2022-03-18 14:38:30|3845.25|3845.25|3844.33|3844.33|3845.25|3845.25|3844.33|3844.33|0
1647614320000|2022-03-18 14:38:40|3844.15|3844.15|3844.21|3844.21|3844.21|3844.21|3844.15|3844.15|0
1647614330000|2022-03-18 14:38:50|3844.52|3844.52|3847.1|3847.1|3847.1|3847.1|3844.52|3844.52|0
1647614340000|2022-03-18 14:39:00|3847.47|3847.47|3847.23|3847.23|3847.47|3847.47|3846.52|3846.52|0
1647614350000|2022-03-18 14:39:10|3847.57|3847.57|3846.42|3846.42|3847.57|3847.57|3846.02|3846.02|0
1647614360000|2022-03-18 14:39:20|3846.73|3846.73|3846.83|3846.83|3846.88|3846.88|3846.73|3846.73|0
1647614370000|2022-03-18 14:39:30|3846.98|3846.98|3846.98|3846.98|3847.6|3847.6|3846.67|3846.67|0
1647614380000|2022-03-18 14:39:40|3847.6|3847.6|3847.13|3847.13|3847.91|3847.91|3847.13|3847.13|0
1647614390000|2022-03-18 14:39:50|3847.25|3847.25|3847.26|3847.26|3847.26|3847.26|3846.45|3846.45|0
1647614400000|2022-03-18 14:40:00|3846.95|3846.95|3847.04|3847.04|3847.14|3847.14|3846.95|3846.95|0
1647614410000|2022-03-18 14:40:10|3846.89|3846.89|3845.77|3845.77|3846.89|3846.89|3845.77|3845.77|0
1647614420000|2022-03-18 14:40:20|3845.59|3845.59|3845.41|3845.41|3845.59|3845.59|3845.41|3845.41|0
1647614430000|2022-03-18 14:40:30|3845.1|3845.1|3844.7|3844.7|3845.1|3845.1|3844.7|3844.7|0
1647614440000|2022-03-18 14:40:40|3844.07|3844.07|3844.38|3844.38|3844.38|3844.38|3844.07|3844.07|0
1647614450000|2022-03-18 14:40:50|3845|3845|3847.33|3847.33|3847.33|3847.33|3845|3845|0
1647614460000|2022-03-18 14:41:00|3847.39|3847.39|3847.66|3847.66|3847.66|3847.66|3847.2|3847.2|0
1647614470000|2022-03-18 14:41:10|3847.35|3847.35|3846.88|3846.88|3847.66|3847.66|3846.88|3846.88|0
1647614480000|2022-03-18 14:41:20|3846.57|3846.57|3847.22|3847.22|3847.35|3847.35|3846.57|3846.57|0
1647614490000|2022-03-18 14:41:30|3846.6|3846.6|3846.29|3846.29|3846.91|3846.91|3846.29|3846.29|0
1647614500000|2022-03-18 14:41:40|3846.14|3846.14|3845.33|3845.33|3846.14|3846.14|3845.33|3845.33|0
1647614510000|2022-03-18 14:41:50|3845.42|3845.42|3847.41|3847.41|3847.41|3847.41|3845.42|3845.42|0
1647614520000|2022-03-18 14:42:00|3847.09|3847.09|3845.72|3845.72|3847.09|3847.09|3845.72|3845.72|0
1647614530000|2022-03-18 14:42:10|3845.42|3845.42|3845.72|3845.72|3845.72|3845.72|3845.42|3845.42|0
1647614540000|2022-03-18 14:42:20|3846.35|3846.35|3846.35|3846.35|3846.35|3846.35|3846.35|3846.35|0
1647614550000|2022-03-18 14:42:30|3846.19|3846.19|3846.04|3846.04|3846.19|3846.19|3846.04|3846.04|0
1647614560000|2022-03-18 14:42:40|3846.19|3846.19|3846.19|3846.19|3846.19|3846.19|3846.19|3846.19|0
1647614570000|2022-03-18 14:42:50|3846.5|3846.5|3846.5|3846.5|3846.5|3846.5|3845.88|3845.88|0
1647614580000|2022-03-18 14:43:00|3846.97|3846.97|3845.57|3845.57|3847.28|3847.28|3845.57|3845.57|0
1647614590000|2022-03-18 14:43:10|3845.26|3845.26|3845.73|3845.73|3845.73|3845.73|3845.26|3845.26|0
1647614600000|2022-03-18 14:43:20|3845.42|3845.42|3845.11|3845.11|3845.42|3845.42|3845.11|3845.11|0
1647614620000|2022-03-18 14:43:40|3845.01|3845.01|3844.98|3844.98|3845.29|3845.29|3844.67|3844.67|0
1647614630000|2022-03-18 14:43:50|3845.29|3845.29|3847.47|3847.47|3847.47|3847.47|3845.29|3845.29|0
1647614640000|2022-03-18 14:44:00|3847.16|3847.16|3845.98|3845.98|3847.16|3847.16|3845.98|3845.98|0
1647614650000|2022-03-18 14:44:10|3845.82|3845.82|3845.82|3845.82|3845.82|3845.82|3845.82|3845.82|0
1647614660000|2022-03-18 14:44:20|3846.13|3846.13|3846.31|3846.31|3846.31|3846.31|3846.07|3846.07|0
1647614670000|2022-03-18 14:44:30|3846.41|3846.41|3846.28|3846.28|3846.5|3846.5|3846.28|3846.28|0
1647614680000|2022-03-18 14:44:40|3845.66|3845.66|3845.39|3845.39|3846.02|3846.02|3845.08|3845.08|0
1647614690000|2022-03-18 14:44:50|3845.27|3845.27|3846.36|3846.36|3846.67|3846.67|3845.27|3845.27|0
1647614700000|2022-03-18 14:45:00|3846.98|3846.98|3847.08|3847.08|3847.08|3847.08|3846.98|3846.98|0
1647614720000|2022-03-18 14:45:20|3847.14|3847.14|3847.14|3847.14|3847.14|3847.14|3847.14|3847.14|0
1647614730000|2022-03-18 14:45:30|3847.45|3847.45|3847.45|3847.45|3847.45|3847.45|3847.45|3847.45|0
1647614740000|2022-03-18 14:45:40|3847.14|3847.14|3847.39|3847.39|3847.45|3847.45|3847.14|3847.14|0
1647614750000|2022-03-18 14:45:50|3847.43|3847.43|3850.13|3850.13|3850.13|3850.13|3847.43|3847.43|0
1647614760000|2022-03-18 14:46:00|3850.12|3850.12|3849.5|3849.5|3850.12|3850.12|3849.5|3849.5|0
1647614770000|2022-03-18 14:46:10|3850.12|3850.12|3850.43|3850.43|3850.43|3850.43|3850.12|3850.12|0
1647614780000|2022-03-18 14:46:20|3849.81|3849.81|3849.5|3849.5|3850.12|3850.12|3849.5|3849.5|0
1647614800000|2022-03-18 14:46:40|3849.19|3849.19|3849.75|3849.75|3849.75|3849.75|3849.13|3849.13|0
1647614810000|2022-03-18 14:46:50|3849.6|3849.6|3850.65|3850.65|3850.65|3850.65|3849.13|3849.13|0
1647614820000|2022-03-18 14:47:00|3850.03|3850.03|3849.37|3849.37|3850.03|3850.03|3849.25|3849.25|0
1647614830000|2022-03-18 14:47:10|3849.22|3849.22|3847.98|3847.98|3849.53|3849.53|3847.98|3847.98|0
1647614840000|2022-03-18 14:47:20|3847.95|3847.95|3847.93|3847.93|3847.95|3847.95|3847.93|3847.93|0
1647614850000|2022-03-18 14:47:30|3848.55|3848.55|3848.05|3848.05|3848.55|3848.55|3847.93|3847.93|0
1647614860000|2022-03-18 14:47:40|3848.98|3848.98|3848.98|3848.98|3848.98|3848.98|3848.98|3848.98|0
1647614870000|2022-03-18 14:47:50|3848.67|3848.67|3849.91|3849.91|3850.22|3850.22|3848.67|3848.67|0
1647614880000|2022-03-18 14:48:00|3850.07|3850.07|3849.29|3849.29|3850.07|3850.07|3849.29|3849.29|0
1647614900000|2022-03-18 14:48:20|3849.6|3849.6|3848.98|3848.98|3849.6|3849.6|3848.67|3848.67|0
1647614910000|2022-03-18 14:48:30|3848.36|3848.36|3848.36|3848.36|3848.36|3848.36|3848.36|3848.36|0
1647614920000|2022-03-18 14:48:40|3848.21|3848.21|3848.05|3848.05|3848.21|3848.21|3848.05|3848.05|0
1647614930000|2022-03-18 14:48:50|3848.36|3848.36|3851.18|3851.18|3851.18|3851.18|3848.36|3848.36|0
1647614940000|2022-03-18 14:49:00|3851.3|3851.3|3850.17|3850.17|3851.73|3851.73|3850.17|3850.17|0
1647614950000|2022-03-18 14:49:10|3850.23|3850.23|3850.23|3850.23|3850.23|3850.23|3850.08|3850.08|0
1647614960000|2022-03-18 14:49:20|3849.92|3849.92|3850.36|3850.36|3850.36|3850.36|3849.77|3849.77|0
1647614970000|2022-03-18 14:49:30|3850.45|3850.45|3850.63|3850.63|3850.72|3850.72|3850.45|3850.45|0
1647614980000|2022-03-18 14:49:40|3850.67|3850.67|3850.57|3850.57|3850.67|3850.67|3850.57|3850.57|0
1647614990000|2022-03-18 14:49:50|3850.73|3850.73|3854.26|3854.26|3854.26|3854.26|3850.4|3850.4|0
1647615000000|2022-03-18 14:50:00|3853.63|3853.63|3853.57|3853.57|3854.25|3854.25|3853.57|3853.57|0
1647615010000|2022-03-18 14:50:10|3853.05|3853.05|3852.65|3852.65|3853.05|3853.05|3852.34|3852.34|0
1647615030000|2022-03-18 14:50:30|3852.03|3852.03|3853.11|3853.11|3853.27|3853.27|3852.03|3852.03|0
1647615040000|2022-03-18 14:50:40|3852.49|3852.49|3853.03|3853.03|3853.03|3853.03|3852.49|3852.49|0
1647615050000|2022-03-18 14:50:50|3852.72|3852.72|3854.65|3854.65|3854.65|3854.65|3852.63|3852.63|0
1647615060000|2022-03-18 14:51:00|3854.71|3854.71|3853.77|3853.77|3854.71|3854.71|3853.77|3853.77|0
1647615070000|2022-03-18 14:51:10|3853.15|3853.15|3853.15|3853.15|3853.46|3853.46|3853.15|3853.15|0
1647615080000|2022-03-18 14:51:20|3852.97|3852.97|3852.97|3852.97|3852.97|3852.97|3852.97|3852.97|0
1647615090000|2022-03-18 14:51:30|3852.82|3852.82|3854.22|3854.22|3854.22|3854.22|3852.66|3852.66|0
1647615100000|2022-03-18 14:51:40|3855.15|3855.15|3854.99|3854.99|3855.61|3855.61|3854.99|3854.99|0
1647615110000|2022-03-18 14:51:50|3855.92|3855.92|3856.58|3856.58|3856.86|3856.86|3855.33|3855.33|0
1647615120000|2022-03-18 14:52:00|3855.64|3855.64|3855.64|3855.64|3855.64|3855.64|3855.64|3855.64|0
1647615130000|2022-03-18 14:52:10|3854.71|3854.71|3854.9|3854.9|3854.9|3854.9|3854.71|3854.71|0
1647615140000|2022-03-18 14:52:20|3854.74|3854.74|3854.74|3854.74|3854.74|3854.74|3854.74|3854.74|0
1647615150000|2022-03-18 14:52:30|3854.43|3854.43|3853.47|3853.47|3854.43|3854.43|3852.88|3852.88|0
1647615170000|2022-03-18 14:52:50|3853.41|3853.41|3852.78|3852.78|3853.41|3853.41|3852.78|3852.78|0
1647615180000|2022-03-18 14:53:00|3852.47|3852.47|3852.01|3852.01|3852.47|3852.47|3852.01|3852.01|0
1647615200000|2022-03-18 14:53:20|3851.39|3851.39|3851.48|3851.48|3851.54|3851.54|3851.39|3851.39|0
1647615220000|2022-03-18 14:53:40|3851.36|3851.36|3851.34|3851.34|3851.36|3851.36|3850.72|3850.72|0
1647615230000|2022-03-18 14:53:50|3851.65|3851.65|3852.27|3852.27|3852.27|3852.27|3851.65|3851.65|0
1647615240000|2022-03-18 14:54:00|3852.43|3852.43|3851.65|3851.65|3852.43|3852.43|3851.65|3851.65|0
1647615260000|2022-03-18 14:54:20|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|0
1647615280000|2022-03-18 14:54:40|3852.7|3852.7|3851.77|3851.77|3852.7|3852.7|3851.77|3851.77|0
1647615290000|2022-03-18 14:54:50|3853.01|3853.01|3853.63|3853.63|3853.63|3853.63|3853.01|3853.01|0
1647615300000|2022-03-18 14:55:00|3853.94|3853.94|3854.15|3854.15|3854.21|3854.21|3853.94|3853.94|0
1647615310000|2022-03-18 14:55:10|3852.6|3852.6|3852.6|3852.6|3852.69|3852.69|3852.6|3852.6|0
1647615320000|2022-03-18 14:55:20|3852.29|3852.29|3851.82|3851.82|3852.29|3852.29|3851.51|3851.51|0
1647615330000|2022-03-18 14:55:30|3852|3852|3852.62|3852.62|3852.62|3852.62|3852|3852|0
1647615340000|2022-03-18 14:55:40|3852.9|3852.9|3852.94|3852.94|3852.94|3852.94|3852.9|3852.9|0
1647615350000|2022-03-18 14:55:50|3853.22|3853.22|3855.09|3855.09|3855.71|3855.71|3853.22|3853.22|0
1647615360000|2022-03-18 14:56:00|3854.78|3854.78|3853.57|3853.57|3854.78|3854.78|3853.57|3853.57|0
1647615370000|2022-03-18 14:56:10|3853.73|3853.73|3853.79|3853.79|3853.79|3853.79|3853.73|3853.73|0
1647615380000|2022-03-18 14:56:20|3853.69|3853.69|3852.64|3852.64|3853.69|3853.69|3852.64|3852.64|0
1647615390000|2022-03-18 14:56:30|3852.95|3852.95|3852.95|3852.95|3852.95|3852.95|3852.95|3852.95|0
1647615400000|2022-03-18 14:56:40|3852.64|3852.64|3852.64|3852.64|3852.64|3852.64|3852.64|3852.64|0
1647615410000|2022-03-18 14:56:50|3852.76|3852.76|3854.32|3854.32|3854.63|3854.63|3852.76|3852.76|0
1647615420000|2022-03-18 14:57:00|3854.01|3854.01|3854.47|3854.47|3854.47|3854.47|3854.01|3854.01|0
1647615430000|2022-03-18 14:57:10|3854.56|3854.56|3855.72|3855.72|3855.72|3855.72|3854.49|3854.49|0
1647615440000|2022-03-18 14:57:20|3855.57|3855.57|3855.57|3855.57|3855.57|3855.57|3855.42|3855.42|0
1647615450000|2022-03-18 14:57:30|3854.95|3854.95|3854.64|3854.64|3854.95|3854.95|3854.64|3854.64|0
1647615460000|2022-03-18 14:57:40|3854.76|3854.76|3854.13|3854.13|3854.76|3854.76|3854.13|3854.13|0
1647615470000|2022-03-18 14:57:50|3854.76|3854.76|3855.07|3855.07|3855.07|3855.07|3854.76|3854.76|0
1647615480000|2022-03-18 14:58:00|3854.44|3854.44|3854.44|3854.44|3854.44|3854.44|3854.44|3854.44|0
1647615490000|2022-03-18 14:58:10|3855.38|3855.38|3855.38|3855.38|3855.69|3855.69|3854.44|3854.44|0
1647615500000|2022-03-18 14:58:20|3855.56|3855.56|3854.32|3854.32|3855.56|3855.56|3854.32|3854.32|0
1647615510000|2022-03-18 14:58:30|3854.01|3854.01|3854.39|3854.39|3854.39|3854.39|3854.01|3854.01|0
1647615520000|2022-03-18 14:58:40|3854.08|3854.08|3854.08|3854.08|3854.08|3854.08|3853.15|3853.15|0
1647615530000|2022-03-18 14:58:50|3853.45|3853.45|3855.01|3855.01|3855.01|3855.01|3853.45|3853.45|0
1647615540000|2022-03-18 14:59:00|3855.13|3855.13|3855.5|3855.5|3855.5|3855.5|3855.13|3855.13|0
1647615550000|2022-03-18 14:59:10|3855.65|3855.65|3855.8|3855.8|3855.8|3855.8|3855.65|3855.65|0
1647615560000|2022-03-18 14:59:20|3855.18|3855.18|3855.03|3855.03|3855.34|3855.34|3855.03|3855.03|0
1647615570000|2022-03-18 14:59:30|3854.41|3854.41|3854.1|3854.1|3854.72|3854.72|3854.1|3854.1|0
1647615590000|2022-03-18 14:59:50|3854.41|3854.41|3856.05|3856.05|3856.05|3856.05|3854.41|3854.41|0
1647615600000|2022-03-18 15:00:00|3856.24|3856.24|3855.8|3855.8|3856.24|3856.24|3855.34|3855.34|0
1647615610000|2022-03-18 15:00:10|3856.42|3856.42|3856.73|3856.73|3856.73|3856.73|3856.42|3856.42|0
1647615620000|2022-03-18 15:00:20|3857.47|3857.47|3856.88|3856.88|3857.57|3857.57|3856.84|3856.84|0
1647615630000|2022-03-18 15:00:30|3856.9|3856.9|3857.34|3857.34|3857.34|3857.34|3856.72|3856.72|0
1647615640000|2022-03-18 15:00:40|3858.28|3858.28|3858.37|3858.37|3858.37|3858.37|3858.28|3858.28|0
1647615650000|2022-03-18 15:00:50|3858.43|3858.43|3859.44|3859.44|3859.44|3859.44|3858.31|3858.31|0
1647615660000|2022-03-18 15:01:00|3858.81|3858.81|3858.3|3858.3|3858.81|3858.81|3858.3|3858.3|0
1647615670000|2022-03-18 15:01:10|3858.61|3858.61|3859.02|3859.02|3859.23|3859.23|3858.61|3858.61|0
1647615680000|2022-03-18 15:01:20|3859.19|3859.19|3859.01|3859.01|3859.19|3859.19|3859.01|3859.01|0
1647615690000|2022-03-18 15:01:30|3859.32|3859.32|3858.68|3858.68|3859.32|3859.32|3858.68|3858.68|0
1647615710000|2022-03-18 15:01:50|3859.14|3859.14|3858.83|3858.83|3859.29|3859.29|3858.83|3858.83|0
1647615720000|2022-03-18 15:02:00|3858.89|3858.89|3859.01|3859.01|3859.17|3859.17|3858.89|3858.89|0
1647615740000|2022-03-18 15:02:20|3858.7|3858.7|3858.64|3858.64|3858.7|3858.7|3858.6|3858.6|0
1647615750000|2022-03-18 15:02:30|3860.04|3860.04|3860.04|3860.04|3860.04|3860.04|3860.04|3860.04|0
1647615760000|2022-03-18 15:02:40|3859.88|3859.88|3859.88|3859.88|3859.88|3859.88|3859.76|3859.76|0
1647615770000|2022-03-18 15:02:50|3860.5|3860.5|3860.5|3860.5|3860.5|3860.5|3860.5|3860.5|0
1647615780000|2022-03-18 15:03:00|3859.88|3859.88|3859.97|3859.97|3859.97|3859.97|3859.88|3859.88|0
1647615790000|2022-03-18 15:03:10|3859.66|3859.66|3859.66|3859.66|3859.66|3859.66|3859.66|3859.66|0
1647615800000|2022-03-18 15:03:20|3859.85|3859.85|3860.66|3860.66|3860.66|3860.66|3859.85|3859.85|0
1647615810000|2022-03-18 15:03:30|3860.75|3860.75|3860.83|3860.83|3860.83|3860.83|3860.75|3860.75|0
1647615820000|2022-03-18 15:03:40|3860.92|3860.92|3860.94|3860.94|3860.94|3860.94|3860.92|3860.92|0
1647615830000|2022-03-18 15:03:50|3861.57|3861.57|3861.57|3861.57|3861.57|3861.57|3861.57|3861.57|0
1647615850000|2022-03-18 15:04:10|3860.94|3860.94|3861.57|3861.57|3861.57|3861.57|3860.94|3860.94|0
1647615860000|2022-03-18 15:04:20|3860.94|3860.94|3860.54|3860.54|3860.94|3860.94|3860.54|3860.54|0
1647615870000|2022-03-18 15:04:30|3860.69|3860.69|3861.06|3861.06|3861.06|3861.06|3860.69|3860.69|0
1647615880000|2022-03-18 15:04:40|3860.6|3860.6|3860.66|3860.66|3860.75|3860.75|3860.6|3860.6|0
1647615890000|2022-03-18 15:04:50|3860.35|3860.35|3860.19|3860.19|3860.5|3860.5|3860.19|3860.19|0
1647615900000|2022-03-18 15:05:00|3860.01|3860.01|3859.69|3859.69|3860.32|3860.32|3859.69|3859.69|0
1647615910000|2022-03-18 15:05:10|3860|3860|3859.29|3859.29|3860|3860|3859.29|3859.29|0
1647615920000|2022-03-18 15:05:20|3859.6|3859.6|3858.05|3858.05|3859.6|3859.6|3858.05|3858.05|0
1647615930000|2022-03-18 15:05:30|3858.36|3858.36|3858.36|3858.36|3858.36|3858.36|3858.36|3858.36|0
1647615950000|2022-03-18 15:05:50|3858.55|3858.55|3858.95|3858.95|3858.95|3858.95|3858.55|3858.55|0
1647615960000|2022-03-18 15:06:00|3859.73|3859.73|3859.93|3859.93|3860.85|3860.85|3859.73|3859.73|0
1647615970000|2022-03-18 15:06:10|3859.84|3859.84|3861.05|3861.05|3861.07|3861.07|3859.84|3859.84|0
1647615980000|2022-03-18 15:06:20|3861.51|3861.51|3861.63|3861.63|3862.25|3862.25|3861.51|3861.51|0
1647615990000|2022-03-18 15:06:30|3861.94|3861.94|3862.1|3862.1|3862.1|3862.1|3861.94|3861.94|0
1647616000000|2022-03-18 15:06:40|3862.41|3862.41|3862.65|3862.65|3862.65|3862.65|3862.41|3862.41|0
1647616010000|2022-03-18 15:06:50|3862.5|3862.5|3862.81|3862.81|3862.81|3862.81|3862.5|3862.5|0
1647616020000|2022-03-18 15:07:00|3863.12|3863.12|3863.89|3863.89|3863.89|3863.89|3863.12|3863.12|0
1647616030000|2022-03-18 15:07:10|3863.58|3863.58|3863.7|3863.7|3863.74|3863.74|3863.58|3863.58|0
1647616040000|2022-03-18 15:07:20|3863.61|3863.61|3863.52|3863.52|3863.61|3863.61|3863.52|3863.52|0
1647616050000|2022-03-18 15:07:30|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|0
1647616060000|2022-03-18 15:07:40|3863.11|3863.11|3862.86|3862.86|3863.17|3863.17|3862.86|3862.86|0
1647616070000|2022-03-18 15:07:50|3863.17|3863.17|3864.42|3864.42|3864.42|3864.42|3863.17|3863.17|0
1647616080000|2022-03-18 15:08:00|3864.57|3864.57|3864.57|3864.57|3864.57|3864.57|3864.57|3864.57|0
1647616090000|2022-03-18 15:08:10|3864.48|3864.48|3865.41|3865.41|3865.41|3865.41|3864.48|3864.48|0
1647616110000|2022-03-18 15:08:30|3865.22|3865.22|3865.53|3865.53|3865.53|3865.53|3864.91|3864.91|0
1647616120000|2022-03-18 15:08:40|3865.69|3865.69|3864.13|3864.13|3865.99|3865.99|3864.13|3864.13|0
1647616130000|2022-03-18 15:08:50|3864.02|3864.02|3864.27|3864.27|3864.27|3864.27|3863.96|3863.96|0
1647616140000|2022-03-18 15:09:00|3863.96|3863.96|3863.97|3863.97|3863.97|3863.97|3863.63|3863.63|0
1647616150000|2022-03-18 15:09:10|3863.66|3863.66|3863.97|3863.97|3863.97|3863.97|3863.66|3863.66|0
1647616160000|2022-03-18 15:09:20|3864.01|3864.01|3864.48|3864.48|3864.48|3864.48|3863.39|3863.39|0
1647616170000|2022-03-18 15:09:30|3864.57|3864.57|3864.52|3864.52|3864.57|3864.57|3864.48|3864.48|0
1647616180000|2022-03-18 15:09:40|3864.4|3864.4|3863.31|3863.31|3864.4|3864.4|3863.01|3863.01|0
1647616190000|2022-03-18 15:09:50|3863.37|3863.37|3862.14|3862.14|3863.37|3863.37|3862.14|3862.14|0
1647616210000|2022-03-18 15:10:10|3862.45|3862.45|3862.67|3862.67|3862.76|3862.76|3862.45|3862.45|0
1647616220000|2022-03-18 15:10:20|3863.29|3863.29|3863.2|3863.2|3863.29|3863.29|3863.2|3863.2|0
1647616230000|2022-03-18 15:10:30|3862.89|3862.89|3862.89|3862.89|3862.89|3862.89|3862.89|3862.89|0
1647616250000|2022-03-18 15:10:50|3863.2|3863.2|3864.29|3864.29|3864.29|3864.29|3863.2|3863.2|0
1647616260000|2022-03-18 15:11:00|3864.6|3864.6|3864.6|3864.6|3864.6|3864.6|3864.6|3864.6|0
1647616280000|2022-03-18 15:11:20|3864.51|3864.51|3864.51|3864.51|3864.51|3864.51|3864.51|3864.51|0
1647616290000|2022-03-18 15:11:30|3864.66|3864.66|3864.35|3864.35|3864.66|3864.66|3864.04|3864.04|0
1647616300000|2022-03-18 15:11:40|3864.76|3864.76|3864.76|3864.76|3865.08|3865.08|3864.76|3864.76|0
1647616310000|2022-03-18 15:11:50|3865.08|3865.08|3864.14|3864.14|3865.08|3865.08|3864.14|3864.14|0
1647616320000|2022-03-18 15:12:00|3864.17|3864.17|3864.25|3864.25|3864.25|3864.25|3864.17|3864.17|0
1647616330000|2022-03-18 15:12:10|3864.23|3864.23|3864.91|3864.91|3864.91|3864.91|3864.23|3864.23|0
1647616340000|2022-03-18 15:12:20|3865|3865|3864.42|3864.42|3865.35|3865.35|3864.42|3864.42|0
1647616350000|2022-03-18 15:12:30|3864.5|3864.5|3864.5|3864.5|3864.5|3864.5|3864.5|3864.5|0
1647616360000|2022-03-18 15:12:40|3864.19|3864.19|3864.13|3864.13|3864.25|3864.25|3864.13|3864.13|0
1647616370000|2022-03-18 15:12:50|3864.45|3864.45|3864.47|3864.47|3864.47|3864.47|3864.45|3864.45|0
1647616390000|2022-03-18 15:13:10|3864.59|3864.59|3864.58|3864.58|3864.59|3864.59|3864.58|3864.58|0
1647616400000|2022-03-18 15:13:20|3864.89|3864.89|3864.46|3864.46|3864.89|3864.89|3863.84|3863.84|0
1647616420000|2022-03-18 15:13:40|3864.37|3864.37|3864.27|3864.27|3864.46|3864.46|3864.27|3864.27|0
1647616430000|2022-03-18 15:13:50|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|0
1647616440000|2022-03-18 15:14:00|3863.65|3863.65|3863.65|3863.65|3863.65|3863.65|3863.65|3863.65|0
1647616450000|2022-03-18 15:14:10|3863.7|3863.7|3863.7|3863.7|3863.7|3863.7|3863.7|3863.7|0
1647616460000|2022-03-18 15:14:20|3863.75|3863.75|3863.87|3863.87|3864.02|3864.02|3862.47|3862.47|0
1647616470000|2022-03-18 15:14:30|3863.83|3863.83|3863.79|3863.79|3863.83|3863.83|3863.79|3863.79|0
1647616480000|2022-03-18 15:14:40|3863.73|3863.73|3863.05|3863.05|3863.73|3863.73|3863.05|3863.05|0
1647616490000|2022-03-18 15:14:50|3862.95|3862.95|3861.31|3861.31|3862.95|3862.95|3861.31|3861.31|0
1647616500000|2022-03-18 15:15:00|3861|3861|3860.69|3860.69|3861|3861|3860.69|3860.69|0
1647616510000|2022-03-18 15:15:10|3860.38|3860.38|3860.47|3860.47|3860.6|3860.6|3859.85|3859.85|0
1647616520000|2022-03-18 15:15:20|3860.41|3860.41|3860.26|3860.26|3860.89|3860.89|3860.26|3860.26|0
1647616530000|2022-03-18 15:15:30|3859.64|3859.64|3859.76|3859.76|3859.76|3859.76|3859.64|3859.64|0
1647616540000|2022-03-18 15:15:40|3860.07|3860.07|3860.19|3860.19|3860.19|3860.19|3859.14|3859.14|0
1647616550000|2022-03-18 15:15:50|3860.31|3860.31|3860.27|3860.27|3860.58|3860.58|3859.96|3859.96|0
1647616560000|2022-03-18 15:16:00|3859.65|3859.65|3859.65|3859.65|3859.65|3859.65|3859.65|3859.65|0
1647616570000|2022-03-18 15:16:10|3859.59|3859.59|3857.98|3857.98|3859.59|3859.59|3857.98|3857.98|0
1647616580000|2022-03-18 15:16:20|3858.29|3858.29|3858.3|3858.3|3858.33|3858.33|3857.62|3857.62|0
1647616590000|2022-03-18 15:16:30|3857.68|3857.68|3858.24|3858.24|3858.24|3858.24|3857.62|3857.62|0
1647616600000|2022-03-18 15:16:40|3858.55|3858.55|3857.93|3857.93|3858.55|3858.55|3857.93|3857.93|0
1647616610000|2022-03-18 15:16:50|3857.62|3857.62|3857.79|3857.79|3857.79|3857.79|3857.62|3857.62|0
1647616620000|2022-03-18 15:17:00|3857.17|3857.17|3857.85|3857.85|3857.85|3857.85|3857.17|3857.17|0
1647616630000|2022-03-18 15:17:10|3857.95|3857.95|3857.95|3857.95|3857.95|3857.95|3857.95|3857.95|0
1647616640000|2022-03-18 15:17:20|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|0
1647616650000|2022-03-18 15:17:30|3857.73|3857.73|3857.55|3857.55|3857.73|3857.73|3857.55|3857.55|0
1647616660000|2022-03-18 15:17:40|3857.86|3857.86|3858.91|3858.91|3858.91|3858.91|3857.86|3857.86|0
1647616670000|2022-03-18 15:17:50|3857.97|3857.97|3858.44|3858.44|3858.44|3858.44|3857.97|3857.97|0
1647616680000|2022-03-18 15:18:00|3858.59|3858.59|3858.28|3858.28|3858.59|3858.59|3858.28|3858.28|0
1647616690000|2022-03-18 15:18:10|3858.46|3858.46|3858.77|3858.77|3858.77|3858.77|3858.46|3858.46|0
1647616700000|2022-03-18 15:18:20|3859.08|3859.08|3858.15|3858.15|3859.08|3859.08|3858.15|3858.15|0
1647616710000|2022-03-18 15:18:30|3858.61|3858.61|3859.51|3859.51|3859.51|3859.51|3858.61|3858.61|0
1647616720000|2022-03-18 15:18:40|3859.7|3859.7|3860.03|3860.03|3860.03|3860.03|3859.61|3859.61|0
1647616730000|2022-03-18 15:18:50|3860.13|3860.13|3859.81|3859.81|3860.13|3860.13|3859.81|3859.81|0
1647616740000|2022-03-18 15:19:00|3860.44|3860.44|3861.06|3861.06|3861.06|3861.06|3860.44|3860.44|0
1647616760000|2022-03-18 15:19:20|3861.15|3861.15|3860.87|3860.87|3861.15|3861.15|3860.87|3860.87|0
1647616770000|2022-03-18 15:19:30|3860.96|3860.96|3861.27|3861.27|3861.43|3861.43|3860.96|3860.96|0
1647616780000|2022-03-18 15:19:40|3861.58|3861.58|3861.09|3861.09|3861.58|3861.58|3861.03|3861.03|0
1647616790000|2022-03-18 15:19:50|3861.4|3861.4|3860.78|3860.78|3861.4|3861.4|3860.78|3860.78|0
1647616800000|2022-03-18 15:20:00|3860.47|3860.47|3860.42|3860.42|3860.47|3860.47|3859.64|3859.64|0
1647616810000|2022-03-18 15:20:10|3860.51|3860.51|3860.16|3860.16|3860.51|3860.51|3860.16|3860.16|0
1647616820000|2022-03-18 15:20:20|3859.85|3859.85|3859.97|3859.97|3859.97|3859.97|3859.85|3859.85|0
1647616830000|2022-03-18 15:20:30|3860.44|3860.44|3860.86|3860.86|3860.95|3860.95|3860.33|3860.33|0
1647616840000|2022-03-18 15:20:40|3861.17|3861.17|3861.29|3861.29|3861.29|3861.29|3861.11|3861.11|0
1647616850000|2022-03-18 15:20:50|3861.6|3861.6|3861.29|3861.29|3861.6|3861.6|3860.98|3860.98|0
1647616860000|2022-03-18 15:21:00|3861.38|3861.38|3861.07|3861.07|3861.38|3861.38|3861.07|3861.07|0
1647616870000|2022-03-18 15:21:10|3860.95|3860.95|3860.95|3860.95|3860.95|3860.95|3860.95|3860.95|0
1647616880000|2022-03-18 15:21:20|3860.64|3860.64|3860.33|3860.33|3860.64|3860.64|3860.33|3860.33|0
1647616900000|2022-03-18 15:21:40|3860.64|3860.64|3860.77|3860.77|3860.81|3860.81|3860.33|3860.33|0
1647616910000|2022-03-18 15:21:50|3860.92|3860.92|3860.92|3860.92|3861.08|3861.08|3860.92|3860.92|0
1647616920000|2022-03-18 15:22:00|3861.23|3861.23|3860.61|3860.61|3861.23|3861.23|3860.61|3860.61|0
1647616930000|2022-03-18 15:22:10|3860.3|3860.3|3860.3|3860.3|3860.3|3860.3|3860.3|3860.3|0
1647616940000|2022-03-18 15:22:20|3860.21|3860.21|3860.83|3860.83|3860.83|3860.83|3860.21|3860.21|0
1647616950000|2022-03-18 15:22:30|3859.9|3859.9|3858.82|3858.82|3859.9|3859.9|3858.82|3858.82|0
1647616960000|2022-03-18 15:22:40|3859.13|3859.13|3859.28|3859.28|3859.59|3859.59|3859.13|3859.13|0
1647616980000|2022-03-18 15:23:00|3859.34|3859.34|3859.28|3859.28|3859.59|3859.59|3859.28|3859.28|0
1647616990000|2022-03-18 15:23:10|3859.59|3859.59|3859.76|3859.76|3860.12|3860.12|3859.59|3859.59|0
1647617000000|2022-03-18 15:23:20|3859.92|3859.92|3860.04|3860.04|3860.07|3860.07|3859.92|3859.92|0
1647617010000|2022-03-18 15:23:30|3860.1|3860.1|3860.12|3860.12|3860.12|3860.12|3860.1|3860.1|0
1647617020000|2022-03-18 15:23:40|3860.06|3860.06|3860.06|3860.06|3860.06|3860.06|3860.06|3860.06|0
1647617030000|2022-03-18 15:23:50|3860.21|3860.21|3860.37|3860.37|3860.53|3860.53|3860.21|3860.21|0
1647617040000|2022-03-18 15:24:00|3859.75|3859.75|3859.62|3859.62|3859.75|3859.75|3859.62|3859.62|0
1647617050000|2022-03-18 15:24:10|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|0
1647617060000|2022-03-18 15:24:20|3859.91|3859.91|3859.91|3859.91|3859.91|3859.91|3859.91|3859.91|0
1647617070000|2022-03-18 15:24:30|3860|3860|3860.5|3860.5|3860.5|3860.5|3860|3860|0
1647617080000|2022-03-18 15:24:40|3860.74|3860.74|3860.62|3860.62|3860.74|3860.74|3860.62|3860.62|0
1647617090000|2022-03-18 15:24:50|3860.5|3860.5|3860.34|3860.34|3860.81|3860.81|3860.34|3860.34|0
1647617100000|2022-03-18 15:25:00|3860.5|3860.5|3859.61|3859.61|3861.61|3861.61|3859.61|3859.61|0
1647617110000|2022-03-18 15:25:10|3858.68|3858.68|3859.46|3859.46|3859.77|3859.77|3858.68|3858.68|0
1647617120000|2022-03-18 15:25:20|3858.53|3858.53|3859.15|3859.15|3859.15|3859.15|3858.53|3858.53|0
1647617130000|2022-03-18 15:25:30|3859.46|3859.46|3859.77|3859.77|3859.77|3859.77|3859.46|3859.46|0
1647617140000|2022-03-18 15:25:40|3859.61|3859.61|3860.21|3860.21|3860.21|3860.21|3859.61|3859.61|0
1647617150000|2022-03-18 15:25:50|3860.17|3860.17|3860.88|3860.88|3860.88|3860.88|3860.17|3860.17|0
1647617160000|2022-03-18 15:26:00|3860.94|3860.94|3860.88|3860.88|3860.94|3860.94|3860.88|3860.88|0
1647617170000|2022-03-18 15:26:10|3861.51|3861.51|3861.51|3861.51|3861.51|3861.51|3861.51|3861.51|0
1647617180000|2022-03-18 15:26:20|3861.82|3861.82|3861.82|3861.82|3861.82|3861.82|3861.82|3861.82|0
1647617190000|2022-03-18 15:26:30|3861.2|3861.2|3860.88|3860.88|3861.2|3861.2|3860.88|3860.88|0
1647617200000|2022-03-18 15:26:40|3860.57|3860.57|3860.88|3860.88|3860.88|3860.88|3860.57|3860.57|0
1647617210000|2022-03-18 15:26:50|3860.57|3860.57|3860.57|3860.57|3860.57|3860.57|3860.57|3860.57|0
1647617220000|2022-03-18 15:27:00|3860.26|3860.26|3860.11|3860.11|3860.26|3860.26|3860.11|3860.11|0
1647617230000|2022-03-18 15:27:10|3859.8|3859.8|3859.8|3859.8|3859.8|3859.8|3859.8|3859.8|0
1647617240000|2022-03-18 15:27:20|3859.98|3859.98|3859.98|3859.98|3859.98|3859.98|3859.98|3859.98|0
1647617250000|2022-03-18 15:27:30|3860.04|3860.04|3860.04|3860.04|3860.04|3860.04|3860.04|3860.04|0
1647617260000|2022-03-18 15:27:40|3859.73|3859.73|3859.42|3859.42|3859.73|3859.73|3859.42|3859.42|0
1647617270000|2022-03-18 15:27:50|3859.57|3859.57|3859.42|3859.42|3859.57|3859.57|3859.42|3859.42|0
1647617280000|2022-03-18 15:28:00|3859.3|3859.3|3859.44|3859.44|3859.53|3859.53|3859.3|3859.3|0
1647617290000|2022-03-18 15:28:10|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|0
1647617300000|2022-03-18 15:28:20|3859.53|3859.53|3859.34|3859.34|3859.53|3859.53|3859.34|3859.34|0
1647617310000|2022-03-18 15:28:30|3859.44|3859.44|3859.73|3859.73|3859.88|3859.88|3859.44|3859.44|0
1647617320000|2022-03-18 15:28:40|3859.88|3859.88|3859.97|3859.97|3859.97|3859.97|3859.88|3859.88|0
1647617340000|2022-03-18 15:29:00|3860.28|3860.28|3860.44|3860.44|3860.44|3860.44|3860.28|3860.28|0
1647617350000|2022-03-18 15:29:10|3860.5|3860.5|3860.62|3860.62|3860.62|3860.62|3860.5|3860.5|0
1647617360000|2022-03-18 15:29:20|3860.56|3860.56|3860.44|3860.44|3860.56|3860.56|3860.44|3860.44|0
1647617370000|2022-03-18 15:29:30|3860.51|3860.51|3860.58|3860.58|3860.58|3860.58|3860.49|3860.49|0
1647617380000|2022-03-18 15:29:40|3860.27|3860.27|3860.43|3860.43|3860.43|3860.43|3860.27|3860.27|0
1647617390000|2022-03-18 15:29:50|3860.33|3860.33|3859.09|3859.09|3860.33|3860.33|3859.09|3859.09|0
1647617400000|2022-03-18 15:30:00|3858.93|3858.93|3858.22|3858.22|3858.93|3858.93|3858.22|3858.22|0
1647617410000|2022-03-18 15:30:10|3858.53|3858.53|3858.84|3858.84|3858.84|3858.84|3858.53|3858.53|0
1647617420000|2022-03-18 15:30:20|3859.15|3859.15|3860.14|3860.14|3860.14|3860.14|3859.15|3859.15|0
1647617430000|2022-03-18 15:30:30|3860.5|3860.5|3860.25|3860.25|3860.5|3860.5|3860.1|3860.1|0
1647617440000|2022-03-18 15:30:40|3859.63|3859.63|3859.63|3859.63|3859.63|3859.63|3859.63|3859.63|0
1647617450000|2022-03-18 15:30:50|3859.32|3859.32|3859.32|3859.32|3859.32|3859.32|3859.32|3859.32|0
1647617460000|2022-03-18 15:31:00|3859.01|3859.01|3858.98|3858.98|3859.07|3859.07|3858.98|3858.98|0
1647617470000|2022-03-18 15:31:10|3858.67|3858.67|3858.04|3858.04|3858.67|3858.67|3858.04|3858.04|0
1647617480000|2022-03-18 15:31:20|3858.16|3858.16|3858.11|3858.11|3858.34|3858.34|3858.11|3858.11|0
1647617490000|2022-03-18 15:31:30|3858.15|3858.15|3858.77|3858.77|3858.77|3858.77|3858.15|3858.15|0
1647617500000|2022-03-18 15:31:40|3858.86|3858.86|3859.02|3859.02|3859.17|3859.17|3858.86|3858.86|0
1647617510000|2022-03-18 15:31:50|3859.26|3859.26|3859.21|3859.21|3859.3|3859.3|3858.95|3858.95|0
1647617520000|2022-03-18 15:32:00|3859.15|3859.15|3858.64|3858.64|3859.15|3859.15|3858.64|3858.64|0
1647617530000|2022-03-18 15:32:10|3858.8|3858.8|3858.95|3858.95|3858.95|3858.95|3858.8|3858.8|0
1647617540000|2022-03-18 15:32:20|3859.26|3859.26|3858.94|3858.94|3859.52|3859.52|3858.9|3858.9|0
1647617550000|2022-03-18 15:32:30|3858.99|3858.99|3859.46|3859.46|3859.48|3859.48|3858.99|3858.99|0
1647617560000|2022-03-18 15:32:40|3859.77|3859.77|3859.03|3859.03|3859.77|3859.77|3859.03|3859.03|0
1647617570000|2022-03-18 15:32:50|3858.87|3858.87|3859.11|3859.11|3859.11|3859.11|3858.87|3858.87|0
1647617580000|2022-03-18 15:33:00|3859.27|3859.27|3858.99|3858.99|3859.69|3859.69|3858.99|3858.99|0
1647617590000|2022-03-18 15:33:10|3858.84|3858.84|3858.58|3858.58|3858.89|3858.89|3858.58|3858.58|0
1647617600000|2022-03-18 15:33:20|3858.52|3858.52|3858.58|3858.58|3858.58|3858.58|3858.46|3858.46|0
1647617610000|2022-03-18 15:33:30|3858.64|3858.64|3858.64|3858.64|3858.64|3858.64|3858.64|3858.64|0
1647617620000|2022-03-18 15:33:40|3858.33|3858.33|3858.02|3858.02|3858.33|3858.33|3858.02|3858.02|0
1647617630000|2022-03-18 15:33:50|3858.33|3858.33|3858.48|3858.48|3858.48|3858.48|3858.33|3858.33|0
1647617640000|2022-03-18 15:34:00|3858.53|3858.53|3858.71|3858.71|3858.71|3858.71|3858.53|3858.53|0
1647617660000|2022-03-18 15:34:20|3858.76|3858.76|3858.86|3858.86|3858.86|3858.86|3858.71|3858.71|0
1647617670000|2022-03-18 15:34:30|3858.4|3858.4|3858.86|3858.86|3858.86|3858.86|3858.4|3858.4|0
1647617680000|2022-03-18 15:34:40|3859.17|3859.17|3859.35|3859.35|3859.35|3859.35|3859.17|3859.17|0
1647617690000|2022-03-18 15:34:50|3859.4|3859.4|3859.4|3859.4|3859.4|3859.4|3859.4|3859.4|0
1647617700000|2022-03-18 15:35:00|3859.44|3859.44|3859.53|3859.53|3859.58|3859.58|3858.95|3858.95|0
1647617710000|2022-03-18 15:35:10|3859.58|3859.58|3859.26|3859.26|3859.88|3859.88|3859.26|3859.26|0
1647617720000|2022-03-18 15:35:20|3859.44|3859.44|3859.44|3859.44|3859.44|3859.44|3859.44|3859.44|0
1647617730000|2022-03-18 15:35:30|3859.5|3859.5|3860.03|3860.03|3860.12|3860.12|3859.5|3859.5|0
1647617740000|2022-03-18 15:35:40|3860.15|3860.15|3860.15|3860.15|3860.15|3860.15|3860.15|3860.15|0
1647617750000|2022-03-18 15:35:50|3860.09|3860.09|3860.03|3860.03|3860.24|3860.24|3859.93|3859.93|0
1647617760000|2022-03-18 15:36:00|3860.34|3860.34|3860.09|3860.09|3860.34|3860.34|3860.03|3860.03|0
1647617770000|2022-03-18 15:36:10|3860.03|3860.03|3859.44|3859.44|3860.21|3860.21|3859.28|3859.28|0
1647617780000|2022-03-18 15:36:20|3860.06|3860.06|3860.06|3860.06|3860.06|3860.06|3859.75|3859.75|0
1647617790000|2022-03-18 15:36:30|3860.37|3860.37|3859.75|3859.75|3860.37|3860.37|3859.75|3859.75|0
1647617800000|2022-03-18 15:36:40|3859.9|3859.9|3860.11|3860.11|3860.11|3860.11|3859.62|3859.62|0
1647617810000|2022-03-18 15:36:50|3859.8|3859.8|3863.22|3863.22|3863.63|3863.63|3859.8|3859.8|0
1647617820000|2022-03-18 15:37:00|3862.91|3862.91|3860.26|3860.26|3863.22|3863.22|3860.26|3860.26|0
1647617830000|2022-03-18 15:37:10|3860.41|3860.41|3860.76|3860.76|3860.76|3860.76|3860.41|3860.41|0
1647617840000|2022-03-18 15:37:20|3860.61|3860.61|3860.87|3860.87|3861.18|3861.18|3860.61|3860.61|0
1647617850000|2022-03-18 15:37:30|3860.91|3860.91|3861.07|3861.07|3861.07|3861.07|3860.91|3860.91|0
1647617860000|2022-03-18 15:37:40|3861.01|3861.01|3861.27|3861.27|3861.34|3861.34|3861.01|3861.01|0
1647617870000|2022-03-18 15:37:50|3861.41|3861.41|3862.9|3862.9|3862.9|3862.9|3861.41|3861.41|0
1647617880000|2022-03-18 15:38:00|3863.21|3863.21|3863.14|3863.14|3863.21|3863.21|3863.09|3863.09|0
1647617890000|2022-03-18 15:38:10|3862.42|3862.42|3863.66|3863.66|3863.66|3863.66|3862.42|3862.42|0
1647617900000|2022-03-18 15:38:20|3863.54|3863.54|3864.31|3864.31|3864.87|3864.87|3863.39|3863.39|0
1647617910000|2022-03-18 15:38:30|3864.61|3864.61|3864|3864|3864.61|3864.61|3864|3864|0
1647617920000|2022-03-18 15:38:40|3863.81|3863.81|3864.79|3864.79|3864.79|3864.79|3863.81|3863.81|0
1647617930000|2022-03-18 15:38:50|3865.1|3865.1|3864.12|3864.12|3865.1|3865.1|3863.81|3863.81|0
1647617940000|2022-03-18 15:39:00|3864.27|3864.27|3866.14|3866.14|3866.14|3866.14|3864.27|3864.27|0
1647617950000|2022-03-18 15:39:10|3866.18|3866.18|3865.25|3865.25|3866.18|3866.18|3865.25|3865.25|0
1647617960000|2022-03-18 15:39:20|3865.56|3865.56|3865.56|3865.56|3865.56|3865.56|3865.56|3865.56|0
1647617970000|2022-03-18 15:39:30|3865.25|3865.25|3864.18|3864.18|3865.25|3865.25|3864.12|3864.12|0
1647617980000|2022-03-18 15:39:40|3863.09|3863.09|3863.15|3863.15|3863.15|3863.15|3863.09|3863.09|0
1647617990000|2022-03-18 15:39:50|3862.84|3862.84|3862.53|3862.53|3862.84|3862.84|3862.53|3862.53|0
1647618000000|2022-03-18 15:40:00|3862.59|3862.59|3861.25|3861.25|3862.59|3862.59|3860.84|3860.84|0
1647618010000|2022-03-18 15:40:10|3861.09|3861.09|3862.83|3862.83|3862.83|3862.83|3861.09|3861.09|0
1647618020000|2022-03-18 15:40:20|3862.94|3862.94|3862.79|3862.79|3862.94|3862.94|3862.79|3862.79|0
1647618030000|2022-03-18 15:40:30|3863.1|3863.1|3862.94|3862.94|3863.1|3863.1|3862.94|3862.94|0
1647618040000|2022-03-18 15:40:40|3863.57|3863.57|3862.94|3862.94|3863.57|3863.57|3862.94|3862.94|0
1647618050000|2022-03-18 15:40:50|3863.57|3863.57|3864.3|3864.3|3864.3|3864.3|3863.53|3863.53|0
1647618060000|2022-03-18 15:41:00|3864.62|3864.62|3863.35|3863.35|3864.71|3864.71|3863.35|3863.35|0
1647618070000|2022-03-18 15:41:10|3863.04|3863.04|3862.98|3862.98|3863.04|3863.04|3862.98|3862.98|0
1647618080000|2022-03-18 15:41:20|3862.52|3862.52|3862.52|3862.52|3862.52|3862.52|3862.52|3862.52|0
1647618090000|2022-03-18 15:41:30|3862.83|3862.83|3862.89|3862.89|3862.89|3862.89|3862.73|3862.73|0
1647618100000|2022-03-18 15:41:40|3861.86|3861.86|3861.22|3861.22|3861.86|3861.86|3860.99|3860.99|0
1647618110000|2022-03-18 15:41:50|3861.53|3861.53|3861.84|3861.84|3861.84|3861.84|3861.53|3861.53|0
1647618120000|2022-03-18 15:42:00|3861.93|3861.93|3862.38|3862.38|3862.38|3862.38|3861.93|3861.93|0
1647618130000|2022-03-18 15:42:10|3862.53|3862.53|3863.83|3863.83|3864.45|3864.45|3862.53|3862.53|0
1647618140000|2022-03-18 15:42:20|3863.52|3863.52|3863.52|3863.52|3863.52|3863.52|3863.52|3863.52|0
1647618150000|2022-03-18 15:42:30|3863.89|3863.89|3864.26|3864.26|3864.57|3864.57|3863.89|3863.89|0
1647618160000|2022-03-18 15:42:40|3863.95|3863.95|3864.01|3864.01|3864.01|3864.01|3863.95|3863.95|0
1647618170000|2022-03-18 15:42:50|3863.7|3863.7|3863.85|3863.85|3863.85|3863.85|3863.7|3863.7|0
1647618180000|2022-03-18 15:43:00|3864.22|3864.22|3864.1|3864.1|3865|3865|3864.1|3864.1|0
1647618190000|2022-03-18 15:43:10|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|0
1647618200000|2022-03-18 15:43:20|3864.53|3864.53|3864.53|3864.53|3864.53|3864.53|3864.53|3864.53|0
1647618210000|2022-03-18 15:43:30|3864.69|3864.69|3864.22|3864.22|3864.69|3864.69|3864.22|3864.22|0
1647618230000|2022-03-18 15:43:50|3864.84|3864.84|3865.56|3865.56|3865.56|3865.56|3864.84|3864.84|0
1647618240000|2022-03-18 15:44:00|3865.25|3865.25|3864.37|3864.37|3865.25|3865.25|3864.37|3864.37|0
1647618250000|2022-03-18 15:44:10|3864.31|3864.31|3864.22|3864.22|3864.31|3864.31|3864.22|3864.22|0
1647618260000|2022-03-18 15:44:20|3863.6|3863.6|3863.57|3863.57|3863.6|3863.6|3863.51|3863.51|0
1647618270000|2022-03-18 15:44:30|3863.87|3863.87|3864.19|3864.19|3864.19|3864.19|3863.87|3863.87|0
1647618280000|2022-03-18 15:44:40|3864.06|3864.06|3864.06|3864.06|3864.06|3864.06|3864.06|3864.06|0
1647618290000|2022-03-18 15:44:50|3864.12|3864.12|3864.12|3864.12|3864.12|3864.12|3864.12|3864.12|0
1647618300000|2022-03-18 15:45:00|3864.74|3864.74|3865.52|3865.52|3865.98|3865.98|3864.74|3864.74|0
1647618310000|2022-03-18 15:45:10|3865.83|3865.83|3865.83|3865.83|3865.83|3865.83|3865.83|3865.83|0
1647618320000|2022-03-18 15:45:20|3865.52|3865.52|3865.52|3865.52|3865.52|3865.52|3865.52|3865.52|0
1647618330000|2022-03-18 15:45:30|3865.34|3865.34|3865.34|3865.34|3865.65|3865.65|3865.34|3865.34|0
1647618340000|2022-03-18 15:45:40|3865.96|3865.96|3866.1|3866.1|3866.27|3866.27|3865.96|3865.96|0
1647618350000|2022-03-18 15:45:50|3866.41|3866.41|3865.69|3865.69|3866.72|3866.72|3865.69|3865.69|0
1647618360000|2022-03-18 15:46:00|3865.29|3865.29|3865.68|3865.68|3865.68|3865.68|3865.29|3865.29|0
1647618370000|2022-03-18 15:46:10|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|0
1647618380000|2022-03-18 15:46:20|3865.21|3865.21|3865.31|3865.31|3865.41|3865.41|3865.21|3865.21|0
1647618390000|2022-03-18 15:46:30|3864.23|3864.23|3863.91|3863.91|3864.23|3864.23|3863.91|3863.91|0
1647618410000|2022-03-18 15:46:50|3864.01|3864.01|3864.23|3864.23|3864.23|3864.23|3863.91|3863.91|0
1647618420000|2022-03-18 15:47:00|3864.11|3864.11|3864.96|3864.96|3865.08|3865.08|3864.11|3864.11|0
1647618430000|2022-03-18 15:47:10|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|0
1647618450000|2022-03-18 15:47:30|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|0
1647618480000|2022-03-18 15:48:00|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|0
1647618490000|2022-03-18 15:48:10|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|0
1647618500000|2022-03-18 15:48:20|3865.33|3865.33|3864.87|3864.87|3865.49|3865.49|3864.87|3864.87|0
1647618510000|2022-03-18 15:48:30|3864.93|3864.93|3865.51|3865.51|3865.7|3865.7|3864.93|3864.93|0
1647618520000|2022-03-18 15:48:40|3865.42|3865.42|3865.42|3865.42|3865.42|3865.42|3865.42|3865.42|0
1647618530000|2022-03-18 15:48:50|3865.33|3865.33|3865.55|3865.55|3865.55|3865.55|3865.24|3865.24|0
1647618540000|2022-03-18 15:49:00|3865.47|3865.47|3865.32|3865.32|3865.47|3865.47|3865.32|3865.32|0
1647618550000|2022-03-18 15:49:10|3865.63|3865.63|3866.37|3866.37|3866.37|3866.37|3865.63|3865.63|0
1647618580000|2022-03-18 15:49:40|3866.67|3866.67|3866.37|3866.37|3866.67|3866.67|3866.37|3866.37|0
1647618590000|2022-03-18 15:49:50|3866.21|3866.21|3866.21|3866.21|3866.37|3866.37|3866.21|3866.21|0
1647618600000|2022-03-18 15:50:00|3866.37|3866.37|3866.37|3866.37|3866.37|3866.37|3866.37|3866.37|0
1647618610000|2022-03-18 15:50:10|3866.43|3866.43|3866.43|3866.43|3866.43|3866.43|3866.43|3866.43|0
1647618620000|2022-03-18 15:50:20|3866.52|3866.52|3866.11|3866.11|3866.52|3866.52|3866.11|3866.11|0
1647618630000|2022-03-18 15:50:30|3866.42|3866.42|3865.8|3865.8|3866.42|3866.42|3865.8|3865.8|0
1647618640000|2022-03-18 15:50:40|3865.99|3865.99|3866.92|3866.92|3866.92|3866.92|3865.99|3865.99|0
1647618660000|2022-03-18 15:51:00|3867.26|3867.26|3867.88|3867.88|3867.88|3867.88|3867.26|3867.26|0
1647618670000|2022-03-18 15:51:10|3867.84|3867.84|3867.84|3867.84|3867.84|3867.84|3867.84|3867.84|0
1647618680000|2022-03-18 15:51:20|3867.68|3867.68|3867.6|3867.6|3867.68|3867.68|3867.45|3867.45|0
1647618700000|2022-03-18 15:51:40|3867.14|3867.14|3867.05|3867.05|3867.45|3867.45|3867.05|3867.05|0
1647618710000|2022-03-18 15:51:50|3867.23|3867.23|3867.52|3867.52|3867.54|3867.54|3867.23|3867.23|0
1647618720000|2022-03-18 15:52:00|3866.9|3866.9|3865.81|3865.81|3866.9|3866.9|3865.81|3865.81|0
1647618730000|2022-03-18 15:52:10|3865.65|3865.65|3864.79|3864.79|3865.65|3865.65|3864.79|3864.79|0
1647618740000|2022-03-18 15:52:20|3864.73|3864.73|3864.46|3864.46|3864.73|3864.73|3864.46|3864.46|0
1647618750000|2022-03-18 15:52:30|3864.92|3864.92|3864.92|3864.92|3864.92|3864.92|3864.92|3864.92|0
1647618760000|2022-03-18 15:52:40|3865.01|3865.01|3864.39|3864.39|3865.01|3865.01|3864.39|3864.39|0
1647618770000|2022-03-18 15:52:50|3864.08|3864.08|3864.39|3864.39|3864.39|3864.39|3864.08|3864.08|0
1647618790000|2022-03-18 15:53:10|3864.08|3864.08|3864.08|3864.08|3864.08|3864.08|3864.08|3864.08|0
1647618800000|2022-03-18 15:53:20|3863.77|3863.77|3863.96|3863.96|3863.96|3863.96|3863.59|3863.59|0
1647618810000|2022-03-18 15:53:30|3864.05|3864.05|3864.36|3864.36|3864.36|3864.36|3863.74|3863.74|0
1647618820000|2022-03-18 15:53:40|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|0
1647618830000|2022-03-18 15:53:50|3865.14|3865.14|3864.56|3864.56|3865.14|3865.14|3863.94|3863.94|0
1647618840000|2022-03-18 15:54:00|3864.63|3864.63|3864.16|3864.16|3865.04|3865.04|3864.12|3864.12|0
1647618850000|2022-03-18 15:54:10|3864.21|3864.21|3864.37|3864.37|3864.37|3864.37|3864.21|3864.21|0
1647618860000|2022-03-18 15:54:20|3864.46|3864.46|3864.74|3864.74|3864.74|3864.74|3864.46|3864.46|0
1647618880000|2022-03-18 15:54:40|3864.12|3864.12|3863.03|3863.03|3864.12|3864.12|3863.03|3863.03|0
1647618890000|2022-03-18 15:54:50|3862.91|3862.91|3861.33|3861.33|3862.91|3862.91|3861.33|3861.33|0
1647618900000|2022-03-18 15:55:00|3861.95|3861.95|3862.36|3862.36|3862.51|3862.51|3861.8|3861.8|0
1647618910000|2022-03-18 15:55:10|3862.51|3862.51|3862.51|3862.51|3862.51|3862.51|3862.51|3862.51|0
1647618920000|2022-03-18 15:55:20|3862.45|3862.45|3862.55|3862.55|3862.55|3862.55|3862.45|3862.45|0
1647618930000|2022-03-18 15:55:30|3862.24|3862.24|3862.45|3862.45|3863.07|3863.07|3861.83|3861.83|0
1647618940000|2022-03-18 15:55:40|3862.51|3862.51|3862.82|3862.82|3862.82|3862.82|3862.51|3862.51|0
1647618950000|2022-03-18 15:55:50|3862.51|3862.51|3862.42|3862.42|3862.51|3862.51|3862.42|3862.42|0
1647618960000|2022-03-18 15:56:00|3862.32|3862.32|3862.08|3862.08|3862.32|3862.32|3861.77|3861.77|0
1647618970000|2022-03-18 15:56:10|3862.39|3862.39|3862.7|3862.7|3862.7|3862.7|3862.39|3862.39|0
1647618980000|2022-03-18 15:56:20|3863.01|3863.01|3862.3|3862.3|3863.01|3863.01|3862.3|3862.3|0
1647618990000|2022-03-18 15:56:30|3862.2|3862.2|3863.07|3863.07|3863.07|3863.07|3862.2|3862.2|0
1647619000000|2022-03-18 15:56:40|3863.16|3863.16|3863.94|3863.94|3863.94|3863.94|3863.16|3863.16|0
1647619010000|2022-03-18 15:56:50|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|0
1647619020000|2022-03-18 15:57:00|3863.85|3863.85|3863.22|3863.22|3863.94|3863.94|3863.22|3863.22|0
1647619030000|2022-03-18 15:57:10|3863.27|3863.27|3863.42|3863.42|3863.42|3863.42|3863.27|3863.27|0
1647619040000|2022-03-18 15:57:20|3863.48|3863.48|3863.41|3863.41|3863.63|3863.63|3863.32|3863.32|0
1647619050000|2022-03-18 15:57:30|3863.35|3863.35|3863.57|3863.57|3863.66|3863.66|3863.35|3863.35|0
1647619060000|2022-03-18 15:57:40|3863.63|3863.63|3863.94|3863.94|3863.94|3863.94|3863.63|3863.63|0
1647619070000|2022-03-18 15:57:50|3863.88|3863.88|3863.48|3863.48|3863.88|3863.88|3863.17|3863.17|0
1647619080000|2022-03-18 15:58:00|3863.42|3863.42|3863.04|3863.04|3863.5|3863.5|3863.04|3863.04|0
1647619090000|2022-03-18 15:58:10|3863.02|3863.02|3862.8|3862.8|3863.02|3863.02|3862.71|3862.71|0
1647619100000|2022-03-18 15:58:20|3863.11|3863.11|3863.11|3863.11|3863.17|3863.17|3863.11|3863.11|0
1647619110000|2022-03-18 15:58:30|3863.42|3863.42|3863.73|3863.73|3863.73|3863.73|3863.42|3863.42|0
1647619120000|2022-03-18 15:58:40|3863.42|3863.42|3863.58|3863.58|3863.58|3863.58|3863.42|3863.42|0
1647619130000|2022-03-18 15:58:50|3863.89|3863.89|3864.27|3864.27|3864.27|3864.27|3863.84|3863.84|0
1647619140000|2022-03-18 15:59:00|3864.65|3864.65|3863.87|3863.87|3864.65|3864.65|3863.87|3863.87|0
1647619150000|2022-03-18 15:59:10|3864.18|3864.18|3864.75|3864.75|3864.84|3864.84|3864.18|3864.18|0
1647619160000|2022-03-18 15:59:20|3864.7|3864.7|3864.7|3864.7|3864.7|3864.7|3864.7|3864.7|0
1647619170000|2022-03-18 15:59:30|3864.66|3864.66|3864.83|3864.83|3865.28|3865.28|3864.21|3864.21|0
1647619180000|2022-03-18 15:59:40|3864.52|3864.52|3864.28|3864.28|3864.68|3864.68|3864.28|3864.28|0
1647619190000|2022-03-18 15:59:50|3864.13|3864.13|3862.55|3862.55|3864.13|3864.13|3862.55|3862.55|0
1647619200000|2022-03-18 16:00:00|3863.16|3863.16|3863.35|3863.35|3863.35|3863.35|3863.16|3863.16|0
1647619210000|2022-03-18 16:00:10|3863.41|3863.41|3863.57|3863.57|3863.63|3863.63|3863.32|3863.32|0
1647619220000|2022-03-18 16:00:20|3863.26|3863.26|3862.67|3862.67|3863.26|3863.26|3862.67|3862.67|0
1647619230000|2022-03-18 16:00:30|3862.58|3862.58|3863.32|3863.32|3863.32|3863.32|3862.58|3862.58|0
1647619240000|2022-03-18 16:00:40|3863.41|3863.41|3863.31|3863.31|3863.41|3863.41|3863.1|3863.1|0
1647619250000|2022-03-18 16:00:50|3863|3863|3862.91|3862.91|3863|3863|3862.91|3862.91|0
1647619260000|2022-03-18 16:01:00|3863.21|3863.21|3863.53|3863.53|3863.93|3863.93|3863.21|3863.21|0
1647619270000|2022-03-18 16:01:10|3863.43|3863.43|3863.35|3863.35|3863.43|3863.43|3863.28|3863.28|0
1647619290000|2022-03-18 16:01:30|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|0
1647619300000|2022-03-18 16:01:40|3863.31|3863.31|3863.62|3863.62|3863.62|3863.62|3863.31|3863.31|0
1647619310000|2022-03-18 16:01:50|3863.64|3863.64|3863.55|3863.55|3863.64|3863.64|3863.55|3863.55|0
1647619320000|2022-03-18 16:02:00|3863.86|3863.86|3864.04|3864.04|3864.04|3864.04|3863.86|3863.86|0
1647619330000|2022-03-18 16:02:10|3864.05|3864.05|3864.3|3864.3|3864.67|3864.67|3864.05|3864.05|0
1647619340000|2022-03-18 16:02:20|3863.99|3863.99|3864.61|3864.61|3864.61|3864.61|3863.99|3863.99|0
1647619350000|2022-03-18 16:02:30|3864.92|3864.92|3865.56|3865.56|3865.81|3865.81|3864.87|3864.87|0
1647619360000|2022-03-18 16:02:40|3865.25|3865.25|3865.71|3865.71|3865.71|3865.71|3865.25|3865.25|0
1647619370000|2022-03-18 16:02:50|3866.34|3866.34|3866.83|3866.83|3866.83|3866.83|3866.34|3866.34|0
1647619380000|2022-03-18 16:03:00|3866.71|3866.71|3866.71|3866.71|3866.71|3866.71|3866.71|3866.71|0
1647619390000|2022-03-18 16:03:10|3866.4|3866.4|3866.09|3866.09|3866.4|3866.4|3866.09|3866.09|0
1647619400000|2022-03-18 16:03:20|3866.05|3866.05|3865.87|3865.87|3866.05|3866.05|3865.87|3865.87|0
1647619410000|2022-03-18 16:03:30|3865.75|3865.75|3865.68|3865.68|3866.3|3866.3|3865.68|3865.68|0
1647619420000|2022-03-18 16:03:40|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|0
1647619430000|2022-03-18 16:03:50|3865.28|3865.28|3865.5|3865.5|3865.59|3865.59|3865.28|3865.28|0
1647619440000|2022-03-18 16:04:00|3865.51|3865.51|3865.42|3865.42|3865.51|3865.51|3865.42|3865.42|0
1647619450000|2022-03-18 16:04:10|3865.33|3865.33|3865.18|3865.18|3865.33|3865.33|3865.18|3865.18|0
1647619460000|2022-03-18 16:04:20|3864.87|3864.87|3864.81|3864.81|3864.87|3864.87|3864.71|3864.71|0
1647619470000|2022-03-18 16:04:30|3864.99|3864.99|3864.49|3864.49|3864.99|3864.99|3864.37|3864.37|0
1647619480000|2022-03-18 16:04:40|3864.53|3864.53|3864.53|3864.53|3864.53|3864.53|3864.53|3864.53|0
1647619490000|2022-03-18 16:04:50|3864.44|3864.44|3864.48|3864.48|3864.48|3864.48|3864.44|3864.44|0
1647619500000|2022-03-18 16:05:00|3864.54|3864.54|3863.05|3863.05|3864.54|3864.54|3863.05|3863.05|0
1647619510000|2022-03-18 16:05:10|3863.21|3863.21|3862.89|3862.89|3863.21|3863.21|3862.89|3862.89|0
1647619520000|2022-03-18 16:05:20|3863.05|3863.05|3863.37|3863.37|3863.37|3863.37|3863.05|3863.05|0
1647619530000|2022-03-18 16:05:30|3863.51|3863.51|3863.6|3863.6|3863.6|3863.6|3863.51|3863.51|0
1647619540000|2022-03-18 16:05:40|3863.91|3863.91|3863.97|3863.97|3863.97|3863.97|3863.29|3863.29|0
1647619550000|2022-03-18 16:05:50|3863.66|3863.66|3863.72|3863.72|3863.88|3863.88|3863.41|3863.41|0
1647619560000|2022-03-18 16:06:00|3863.78|3863.78|3863.16|3863.16|3863.78|3863.78|3863.16|3863.16|0
1647619570000|2022-03-18 16:06:10|3862.85|3862.85|3862.54|3862.54|3862.85|3862.85|3862.23|3862.23|0
1647619580000|2022-03-18 16:06:20|3862.77|3862.77|3862.82|3862.82|3862.82|3862.82|3862.77|3862.77|0
1647619590000|2022-03-18 16:06:30|3862.97|3862.97|3863.25|3863.25|3863.75|3863.75|3862.97|3862.97|0
1647619600000|2022-03-18 16:06:40|3862.94|3862.94|3862.94|3862.94|3862.94|3862.94|3862.94|3862.94|0
1647619610000|2022-03-18 16:06:50|3863.03|3863.03|3863.34|3863.34|3863.34|3863.34|3863.03|3863.03|0
1647619620000|2022-03-18 16:07:00|3863.19|3863.19|3863.56|3863.56|3863.72|3863.72|3863.19|3863.19|0
1647619630000|2022-03-18 16:07:10|3863.72|3863.72|3863.12|3863.12|3863.72|3863.72|3863.12|3863.12|0
1647619640000|2022-03-18 16:07:20|3863.74|3863.74|3863.93|3863.93|3863.93|3863.93|3863.62|3863.62|0
1647619660000|2022-03-18 16:07:40|3864.24|3864.24|3864.24|3864.24|3864.24|3864.24|3864.24|3864.24|0
1647619680000|2022-03-18 16:08:00|3864.18|3864.18|3864.16|3864.16|3864.18|3864.18|3864.16|3864.16|0
1647619700000|2022-03-18 16:08:20|3864.31|3864.31|3864.78|3864.78|3864.78|3864.78|3864.16|3864.16|0
1647619710000|2022-03-18 16:08:30|3864.47|3864.47|3863.89|3863.89|3864.47|3864.47|3863.89|3863.89|0
1647619720000|2022-03-18 16:08:40|3863.98|3863.98|3862.89|3862.89|3863.98|3863.98|3862.89|3862.89|0
1647619740000|2022-03-18 16:09:00|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|0
1647619750000|2022-03-18 16:09:10|3862.93|3862.93|3862.93|3862.93|3862.93|3862.93|3862.93|3862.93|0
1647619760000|2022-03-18 16:09:20|3863.02|3863.02|3863.14|3863.14|3863.14|3863.14|3863.02|3863.02|0
1647619770000|2022-03-18 16:09:30|3863.25|3863.25|3863.56|3863.56|3863.56|3863.56|3863.25|3863.25|0
1647619780000|2022-03-18 16:09:40|3864.18|3864.18|3863.87|3863.87|3864.18|3864.18|3863.87|3863.87|0
1647619790000|2022-03-18 16:09:50|3864.09|3864.09|3863.82|3863.82|3864.13|3864.13|3863.82|3863.82|0
1647619800000|2022-03-18 16:10:00|3864.13|3864.13|3865.34|3865.34|3865.76|3865.76|3864.13|3864.13|0
1647619810000|2022-03-18 16:10:10|3865.43|3865.43|3865.43|3865.43|3865.43|3865.43|3865.43|3865.43|0
1647619820000|2022-03-18 16:10:20|3865.52|3865.52|3865.61|3865.61|3865.61|3865.61|3865.52|3865.52|0
1647619840000|2022-03-18 16:10:40|3865.92|3865.92|3866.86|3866.86|3866.86|3866.86|3865.92|3865.92|0
1647619850000|2022-03-18 16:10:50|3867.17|3867.17|3867.48|3867.48|3867.48|3867.48|3867.17|3867.17|0
1647619860000|2022-03-18 16:11:00|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|0
1647619870000|2022-03-18 16:11:10|3866.76|3866.76|3865.9|3865.9|3866.76|3866.76|3865.68|3865.68|0
1647619880000|2022-03-18 16:11:20|3865.28|3865.28|3865.53|3865.53|3865.59|3865.59|3865.28|3865.28|0
1647619890000|2022-03-18 16:11:30|3865.22|3865.22|3865.48|3865.48|3865.55|3865.55|3865.22|3865.22|0
1647619900000|2022-03-18 16:11:40|3865.63|3865.63|3865.48|3865.48|3865.63|3865.63|3865.48|3865.48|0
1647619910000|2022-03-18 16:11:50|3865.17|3865.17|3865.48|3865.48|3865.48|3865.48|3865.17|3865.17|0
1647619920000|2022-03-18 16:12:00|3865.38|3865.38|3865.48|3865.48|3865.54|3865.54|3865.38|3865.38|0
1647619930000|2022-03-18 16:12:10|3865.52|3865.52|3865.99|3865.99|3865.99|3865.99|3865.49|3865.49|0
1647619940000|2022-03-18 16:12:20|3866.03|3866.03|3865.33|3865.33|3866.11|3866.11|3865.33|3865.33|0
1647619950000|2022-03-18 16:12:30|3865.24|3865.24|3865.39|3865.39|3865.39|3865.39|3865.24|3865.24|0
1647619960000|2022-03-18 16:12:40|3866.01|3866.01|3865.39|3865.39|3866.01|3866.01|3865.39|3865.39|0
1647619970000|2022-03-18 16:12:50|3865.7|3865.7|3865.39|3865.39|3865.7|3865.7|3865.39|3865.39|0
1647619980000|2022-03-18 16:13:00|3865.45|3865.45|3865.8|3865.8|3865.8|3865.8|3865.45|3865.45|0
1647619990000|2022-03-18 16:13:10|3865.84|3865.84|3865.54|3865.54|3865.89|3865.89|3865.54|3865.54|0
1647620000000|2022-03-18 16:13:20|3865.46|3865.46|3864.65|3864.65|3865.46|3865.46|3864.65|3864.65|0
1647620010000|2022-03-18 16:13:30|3864.34|3864.34|3864.34|3864.34|3864.34|3864.34|3864.34|3864.34|0
1647620020000|2022-03-18 16:13:40|3864.28|3864.28|3864.96|3864.96|3865.21|3865.21|3864.28|3864.28|0
1647620030000|2022-03-18 16:13:50|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|0
1647620040000|2022-03-18 16:14:00|3864.74|3864.74|3864.74|3864.74|3864.74|3864.74|3864.74|3864.74|0
1647620050000|2022-03-18 16:14:10|3864.69|3864.69|3864.54|3864.54|3864.69|3864.69|3864.54|3864.54|0
1647620060000|2022-03-18 16:14:20|3864.23|3864.23|3864.23|3864.23|3864.23|3864.23|3864.23|3864.23|0
1647620070000|2022-03-18 16:14:30|3864.33|3864.33|3863.57|3863.57|3864.33|3864.33|3863.57|3863.57|0
1647620080000|2022-03-18 16:14:40|3863.53|3863.53|3863.44|3863.44|3863.53|3863.53|3863.44|3863.44|0
1647620090000|2022-03-18 16:14:50|3863.75|3863.75|3863|3863|3863.75|3863.75|3863|3863|0
1647620100000|2022-03-18 16:15:00|3862.94|3862.94|3862.57|3862.57|3863.1|3863.1|3862.47|3862.47|0
1647620110000|2022-03-18 16:15:10|3862.63|3862.63|3862.67|3862.67|3862.67|3862.67|3862.63|3862.63|0
1647620120000|2022-03-18 16:15:20|3862.66|3862.66|3862.5|3862.5|3862.66|3862.66|3862.35|3862.35|0
1647620130000|2022-03-18 16:15:30|3863.13|3863.13|3863.13|3863.13|3863.13|3863.13|3863.13|3863.13|0
1647620140000|2022-03-18 16:15:40|3863.28|3863.28|3863.3|3863.3|3863.3|3863.3|3863.28|3863.28|0
1647620150000|2022-03-18 16:15:50|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|0
1647620160000|2022-03-18 16:16:00|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|0
1647620170000|2022-03-18 16:16:10|3863.36|3863.36|3862.56|3862.56|3863.36|3863.36|3862.56|3862.56|0
1647620180000|2022-03-18 16:16:20|3862.25|3862.25|3862.37|3862.37|3862.37|3862.37|3861.59|3861.59|0
1647620190000|2022-03-18 16:16:30|3862.77|3862.77|3863.23|3863.23|3863.23|3863.23|3862.77|3862.77|0
1647620200000|2022-03-18 16:16:40|3862.92|3862.92|3862.79|3862.79|3862.92|3862.92|3862.73|3862.73|0
1647620220000|2022-03-18 16:17:00|3863.1|3863.1|3864.04|3864.04|3864.18|3864.18|3863.1|3863.1|0
1647620230000|2022-03-18 16:17:10|3864.08|3864.08|3865.17|3865.17|3865.32|3865.32|3863.93|3863.93|0
1647620250000|2022-03-18 16:17:30|3865.79|3865.79|3866.56|3866.56|3866.56|3866.56|3865.79|3865.79|0
1647620260000|2022-03-18 16:17:40|3866.72|3866.72|3866.56|3866.56|3866.72|3866.72|3866.56|3866.56|0
1647620270000|2022-03-18 16:17:50|3865.94|3865.94|3866.03|3866.03|3866.8|3866.8|3865.94|3865.94|0
1647620280000|2022-03-18 16:18:00|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|0
1647620290000|2022-03-18 16:18:10|3866.03|3866.03|3866.59|3866.59|3866.59|3866.59|3866.03|3866.03|0
1647620300000|2022-03-18 16:18:20|3866.61|3866.61|3865.9|3865.9|3866.92|3866.92|3865.9|3865.9|0
1647620310000|2022-03-18 16:18:30|3865.59|3865.59|3865.12|3865.12|3865.59|3865.59|3865.12|3865.12|0
1647620320000|2022-03-18 16:18:40|3865.43|3865.43|3865.53|3865.53|3865.53|3865.53|3865.43|3865.43|0
1647620330000|2022-03-18 16:18:50|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|0
1647620340000|2022-03-18 16:19:00|3865.53|3865.53|3865.77|3865.77|3866.45|3866.45|3865.53|3865.53|0
1647620350000|2022-03-18 16:19:10|3865.46|3865.46|3866.05|3866.05|3866.05|3866.05|3865.46|3865.46|0
1647620360000|2022-03-18 16:19:20|3865.9|3865.9|3866.34|3866.34|3866.34|3866.34|3865.9|3865.9|0
1647620370000|2022-03-18 16:19:30|3866.81|3866.81|3866.13|3866.13|3866.9|3866.9|3865.97|3865.97|0
1647620380000|2022-03-18 16:19:40|3866.44|3866.44|3866.44|3866.44|3866.44|3866.44|3866.44|3866.44|0
1647620390000|2022-03-18 16:19:50|3866.49|3866.49|3865.87|3865.87|3866.49|3866.49|3865.87|3865.87|0
1647620400000|2022-03-18 16:20:00|3865.97|3865.97|3866.19|3866.19|3866.25|3866.25|3865.91|3865.91|0
1647620410000|2022-03-18 16:20:10|3866.5|3866.5|3866.28|3866.28|3866.59|3866.59|3866.19|3866.19|0
1647620420000|2022-03-18 16:20:20|3865.97|3865.97|3866.48|3866.48|3866.48|3866.48|3865.97|3865.97|0
1647620430000|2022-03-18 16:20:30|3866.17|3866.17|3865.47|3865.47|3866.17|3866.17|3865.47|3865.47|0
1647620440000|2022-03-18 16:20:40|3865.39|3865.39|3864.51|3864.51|3865.39|3865.39|3864.32|3864.32|0
1647620450000|2022-03-18 16:20:50|3864.42|3864.42|3863.79|3863.79|3864.42|3864.42|3863.79|3863.79|0
1647620460000|2022-03-18 16:21:00|3864.11|3864.11|3864.7|3864.7|3864.73|3864.73|3864.05|3864.05|0
1647620470000|2022-03-18 16:21:10|3864.08|3864.08|3863.59|3863.59|3864.08|3864.08|3863.59|3863.59|0
1647620480000|2022-03-18 16:21:20|3863.91|3863.91|3865.49|3865.49|3865.49|3865.49|3863.91|3863.91|0
1647620490000|2022-03-18 16:21:30|3865.54|3865.54|3865.25|3865.25|3865.71|3865.71|3864.78|3864.78|0
1647620500000|2022-03-18 16:21:40|3865.09|3865.09|3865.13|3865.13|3865.18|3865.18|3865.09|3865.09|0
1647620510000|2022-03-18 16:21:50|3865.32|3865.32|3865.32|3865.32|3865.32|3865.32|3865.32|3865.32|0
1647620520000|2022-03-18 16:22:00|3865.3|3865.3|3866.54|3866.54|3867.16|3867.16|3865.3|3865.3|0
1647620530000|2022-03-18 16:22:10|3866.62|3866.62|3867.01|3867.01|3867.19|3867.19|3866.62|3866.62|0
1647620540000|2022-03-18 16:22:20|3867.07|3867.07|3866.33|3866.33|3867.13|3867.13|3866.33|3866.33|0
1647620550000|2022-03-18 16:22:30|3866.51|3866.51|3866.41|3866.41|3866.82|3866.82|3866.41|3866.41|0
1647620560000|2022-03-18 16:22:40|3866.35|3866.35|3866.64|3866.64|3866.64|3866.64|3866.35|3866.35|0
1647620570000|2022-03-18 16:22:50|3866.95|3866.95|3866.76|3866.76|3867.42|3867.42|3866.76|3866.76|0
1647620580000|2022-03-18 16:23:00|3866.44|3866.44|3867.69|3867.69|3868|3868|3866.44|3866.44|0
1647620590000|2022-03-18 16:23:10|3867.74|3867.74|3868.92|3868.92|3868.98|3868.98|3867.74|3867.74|0
1647620600000|2022-03-18 16:23:20|3868.3|3868.3|3868.46|3868.46|3868.61|3868.61|3868.3|3868.3|0
1647620610000|2022-03-18 16:23:30|3867.84|3867.84|3867.6|3867.6|3867.84|3867.84|3867.53|3867.53|0
1647620620000|2022-03-18 16:23:40|3867.75|3867.75|3866.82|3866.82|3867.75|3867.75|3866.82|3866.82|0
1647620630000|2022-03-18 16:23:50|3867.13|3867.13|3867.32|3867.32|3867.32|3867.32|3867.13|3867.13|0
1647620640000|2022-03-18 16:24:00|3866.86|3866.86|3866.18|3866.18|3866.86|3866.86|3866.12|3866.12|0
1647620650000|2022-03-18 16:24:10|3866.27|3866.27|3866.49|3866.49|3866.96|3866.96|3866.27|3866.27|0
1647620660000|2022-03-18 16:24:20|3866.51|3866.51|3867.16|3867.16|3867.16|3867.16|3866.51|3866.51|0
1647620670000|2022-03-18 16:24:30|3867|3867|3867|3867|3867.31|3867.31|3867|3867|0
1647620680000|2022-03-18 16:24:40|3866.69|3866.69|3866.69|3866.69|3866.69|3866.69|3866.69|3866.69|0
1647620690000|2022-03-18 16:24:50|3866.63|3866.63|3866.88|3866.88|3866.88|3866.88|3866.63|3866.63|0
1647620700000|2022-03-18 16:25:00|3866.97|3866.97|3867.13|3867.13|3867.6|3867.6|3866.97|3866.97|0
1647620710000|2022-03-18 16:25:10|3867.22|3867.22|3867.23|3867.23|3867.53|3867.53|3867.07|3867.07|0
1647620720000|2022-03-18 16:25:20|3867.33|3867.33|3867.02|3867.02|3867.33|3867.33|3867.02|3867.02|0
1647620730000|2022-03-18 16:25:30|3867.33|3867.33|3867.02|3867.02|3867.33|3867.33|3867.02|3867.02|0
1647620740000|2022-03-18 16:25:40|3867.33|3867.33|3867.45|3867.45|3867.45|3867.45|3867.33|3867.33|0
1647620750000|2022-03-18 16:25:50|3867.75|3867.75|3867.13|3867.13|3867.75|3867.75|3867.13|3867.13|0
1647620760000|2022-03-18 16:26:00|3867.75|3867.75|3867.93|3867.93|3867.93|3867.93|3867.53|3867.53|0
1647620770000|2022-03-18 16:26:10|3867.62|3867.62|3867.68|3867.68|3867.68|3867.68|3867.62|3867.62|0
1647620780000|2022-03-18 16:26:20|3867.8|3867.8|3867.11|3867.11|3867.8|3867.8|3867.02|3867.02|0
1647620790000|2022-03-18 16:26:30|3867.02|3867.02|3867.02|3867.02|3867.11|3867.11|3867.02|3867.02|0
1647620800000|2022-03-18 16:26:40|3867|3867|3866.94|3866.94|3867.4|3867.4|3866.94|3866.94|0
1647620810000|2022-03-18 16:26:50|3867.25|3867.25|3867.56|3867.56|3867.87|3867.87|3867.25|3867.25|0
1647620820000|2022-03-18 16:27:00|3867.4|3867.4|3867.91|3867.91|3868.18|3868.18|3867.4|3867.4|0
1647620830000|2022-03-18 16:27:10|3867.97|3867.97|3868.16|3868.16|3868.16|3868.16|3867.85|3867.85|0
1647620840000|2022-03-18 16:27:20|3868.25|3868.25|3868.5|3868.5|3868.5|3868.5|3867.72|3867.72|0
1647620850000|2022-03-18 16:27:30|3867.88|3867.88|3868.65|3868.65|3868.65|3868.65|3867.72|3867.72|0
1647620860000|2022-03-18 16:27:40|3868.75|3868.75|3868.98|3868.98|3869.6|3869.6|3868.75|3868.75|0
1647620870000|2022-03-18 16:27:50|3868.83|3868.83|3870.13|3870.13|3870.13|3870.13|3868.83|3868.83|0
1647620880000|2022-03-18 16:28:00|3870.07|3870.07|3868.36|3868.36|3870.28|3870.28|3868.36|3868.36|0
1647620890000|2022-03-18 16:28:10|3868.05|3868.05|3867.52|3867.52|3868.36|3868.36|3867.52|3867.52|0
1647620900000|2022-03-18 16:28:20|3867.21|3867.21|3866.49|3866.49|3867.21|3867.21|3866.49|3866.49|0
1647620910000|2022-03-18 16:28:30|3866.59|3866.59|3865.72|3865.72|3866.59|3866.59|3865.72|3865.72|0
1647620920000|2022-03-18 16:28:40|3866.03|3866.03|3866.43|3866.43|3866.43|3866.43|3865.81|3865.81|0
1647620930000|2022-03-18 16:28:50|3866.74|3866.74|3866.03|3866.03|3866.74|3866.74|3866.03|3866.03|0
1647620940000|2022-03-18 16:29:00|3866.21|3866.21|3866.14|3866.14|3866.59|3866.59|3866.05|3866.05|0
1647620950000|2022-03-18 16:29:10|3866.45|3866.45|3868.66|3868.66|3868.97|3868.97|3866.14|3866.14|0
1647620960000|2022-03-18 16:29:20|3868.16|3868.16|3867.54|3867.54|3868.16|3868.16|3867.39|3867.39|0
1647620970000|2022-03-18 16:29:30|3867.85|3867.85|3867.79|3867.79|3868.91|3868.91|3867.01|3867.01|0
1647620980000|2022-03-18 16:29:40|3868.41|3868.41|3870.08|3870.08|3870.23|3870.23|3867.48|3867.48|0
1647620990000|2022-03-18 16:29:50|3869.77|3869.77|3870.64|3870.64|3870.64|3870.64|3869.46|3869.46|0
1647850500000|2022-03-21 08:15:00|3869.23|3869.23|3870.17|3870.17|3870.17|3870.17|3869.23|3869.23|0
1647850510000|2022-03-21 08:15:10|3869.08|3869.08|3870.32|3870.32|3870.32|3870.32|3869.08|3869.08|0
1647850520000|2022-03-21 08:15:20|3870.26|3870.26|3869.82|3869.82|3870.26|3870.26|3869.64|3869.64|0
1647850530000|2022-03-21 08:15:30|3869.77|3869.77|3869.73|3869.73|3869.77|3869.77|3869.73|3869.73|0
1647850540000|2022-03-21 08:15:40|3870.19|3870.19|3870.58|3870.58|3870.58|3870.58|3870.19|3870.19|0
1647850550000|2022-03-21 08:15:50|3870.52|3870.52|3870.62|3870.62|3870.74|3870.74|3870.43|3870.43|0
1647850560000|2022-03-21 08:16:00|3871.24|3871.24|3870.22|3870.22|3871.24|3871.24|3870.22|3870.22|0
1647850570000|2022-03-21 08:16:10|3869.91|3869.91|3869.75|3869.75|3869.91|3869.91|3869.75|3869.75|0
1647850580000|2022-03-21 08:16:20|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|0
1647850590000|2022-03-21 08:16:30|3869.76|3869.76|3869.77|3869.77|3869.77|3869.77|3869.76|3869.76|0
1647850600000|2022-03-21 08:16:40|3870.39|3870.39|3870.81|3870.81|3870.81|3870.81|3870.19|3870.19|0
1647850610000|2022-03-21 08:16:50|3871.44|3871.44|3871.44|3871.44|3871.44|3871.44|3871.44|3871.44|0
1647850630000|2022-03-21 08:17:10|3871.67|3871.67|3871.34|3871.34|3871.67|3871.67|3871.34|3871.34|0
1647850640000|2022-03-21 08:17:20|3872.12|3872.12|3872.74|3872.74|3872.74|3872.74|3872.12|3872.12|0
1647850650000|2022-03-21 08:17:30|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|0
1647850660000|2022-03-21 08:17:40|3875.23|3875.23|3875.86|3875.86|3875.86|3875.86|3875.23|3875.23|0
1647850670000|2022-03-21 08:17:50|3874.61|3874.61|3874.76|3874.76|3874.86|3874.86|3873.99|3873.99|0
1647850680000|2022-03-21 08:18:00|3875.12|3875.12|3875.49|3875.49|3875.49|3875.49|3875.12|3875.12|0
1647850690000|2022-03-21 08:18:10|3876.42|3876.42|3876.61|3876.61|3876.61|3876.61|3876.3|3876.3|0
1647850700000|2022-03-21 08:18:20|3876.73|3876.73|3876.62|3876.62|3876.73|3876.73|3876.62|3876.62|0
1647850720000|2022-03-21 08:18:40|3875.68|3875.68|3876.62|3876.62|3876.62|3876.62|3875.68|3875.68|0
1647850730000|2022-03-21 08:18:50|3876.03|3876.03|3873.7|3873.7|3876.03|3876.03|3873.7|3873.7|0
1647850740000|2022-03-21 08:19:00|3873.52|3873.52|3873.52|3873.52|3873.52|3873.52|3873.52|3873.52|0
1647850750000|2022-03-21 08:19:10|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|0
1647850760000|2022-03-21 08:19:20|3875.62|3875.62|3876.36|3876.36|3876.36|3876.36|3875.62|3875.62|0
1647850770000|2022-03-21 08:19:30|3876.98|3876.98|3877|3877|3877|3877|3876.92|3876.92|0
1647850790000|2022-03-21 08:19:50|3877.55|3877.55|3876.25|3876.25|3877.55|3877.55|3876.25|3876.25|0
1647850800000|2022-03-21 08:20:00|3872.2|3872.2|3873.53|3873.53|3873.63|3873.63|3872.2|3872.2|0
1647850810000|2022-03-21 08:20:10|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|0
1647850820000|2022-03-21 08:20:20|3873.97|3873.97|3873.6|3873.6|3873.97|3873.97|3873.6|3873.6|0
1647850830000|2022-03-21 08:20:30|3873.64|3873.64|3874.41|3874.41|3874.41|3874.41|3873.64|3873.64|0
1647850840000|2022-03-21 08:20:40|3874.46|3874.46|3874.58|3874.58|3874.58|3874.58|3874.46|3874.46|0
1647850850000|2022-03-21 08:20:50|3874.51|3874.51|3874.54|3874.54|3874.54|3874.54|3874.51|3874.51|0
1647850860000|2022-03-21 08:21:00|3875.16|3875.16|3874.2|3874.2|3875.35|3875.35|3874.1|3874.1|0
1647850870000|2022-03-21 08:21:10|3874.38|3874.38|3874.38|3874.38|3874.38|3874.38|3874.38|3874.38|0
1647850880000|2022-03-21 08:21:20|3874.47|3874.47|3874.47|3874.47|3874.47|3874.47|3874.47|3874.47|0
1647850890000|2022-03-21 08:21:30|3874.46|3874.46|3875.08|3875.08|3875.08|3875.08|3874.46|3874.46|0
1647850900000|2022-03-21 08:21:40|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|0
1647850910000|2022-03-21 08:21:50|3875.63|3875.63|3874.57|3874.57|3875.63|3875.63|3874.52|3874.52|0
1647850930000|2022-03-21 08:22:10|3872.7|3872.7|3874.27|3874.27|3874.58|3874.58|3872.7|3872.7|0
1647850940000|2022-03-21 08:22:20|3874.45|3874.45|3874.45|3874.45|3874.45|3874.45|3874.45|3874.45|0
1647850950000|2022-03-21 08:22:30|3874.46|3874.46|3874|3874|3874.46|3874.46|3874|3874|0
1647850970000|2022-03-21 08:22:50|3874.93|3874.93|3875.21|3875.21|3875.71|3875.71|3874.91|3874.91|0
1647850980000|2022-03-21 08:23:00|3875.11|3875.11|3875.11|3875.11|3875.11|3875.11|3875.11|3875.11|0
1647850990000|2022-03-21 08:23:10|3875.42|3875.42|3875.73|3875.73|3875.89|3875.89|3875.42|3875.42|0
1647851000000|2022-03-21 08:23:20|3875.82|3875.82|3877.12|3877.12|3877.12|3877.12|3875.82|3875.82|0
1647851010000|2022-03-21 08:23:30|3876.93|3876.93|3879.58|3879.58|3879.58|3879.58|3876.93|3876.93|0
1647851020000|2022-03-21 08:23:40|3879.96|3879.96|3880.64|3880.64|3880.64|3880.64|3879.65|3879.65|0
1647851030000|2022-03-21 08:23:50|3880.48|3880.48|3880.48|3880.48|3880.48|3880.48|3880.48|3880.48|0
1647851040000|2022-03-21 08:24:00|3880.67|3880.67|3880.67|3880.67|3880.67|3880.67|3880.67|3880.67|0
1647851050000|2022-03-21 08:24:10|3881.6|3881.6|3881.6|3881.6|3881.6|3881.6|3881.6|3881.6|0
1647851060000|2022-03-21 08:24:20|3880.67|3880.67|3880.68|3880.68|3880.98|3880.98|3880.67|3880.67|0
1647851080000|2022-03-21 08:24:40|3880.87|3880.87|3880.87|3880.87|3880.87|3880.87|3880.87|3880.87|0
1647851090000|2022-03-21 08:24:50|3880.71|3880.71|3880.71|3880.71|3880.71|3880.71|3880.71|3880.71|0
1647851100000|2022-03-21 08:25:00|3880.74|3880.74|3879.2|3879.2|3880.76|3880.76|3879.2|3879.2|0
1647851110000|2022-03-21 08:25:10|3878.12|3878.12|3879.05|3879.05|3879.05|3879.05|3878.12|3878.12|0
1647851120000|2022-03-21 08:25:20|3879.99|3879.99|3883.09|3883.09|3883.09|3883.09|3879.99|3879.99|0
1647851130000|2022-03-21 08:25:30|3881.84|3881.84|3881.22|3881.22|3882.16|3882.16|3881.22|3881.22|0
1647851140000|2022-03-21 08:25:40|3881.41|3881.41|3880.7|3880.7|3881.41|3881.41|3880.7|3880.7|0
1647851150000|2022-03-21 08:25:50|3880.61|3880.61|3879.99|3879.99|3880.61|3880.61|3879.99|3879.99|0
1647851160000|2022-03-21 08:26:00|3879.9|3879.9|3879.9|3879.9|3879.9|3879.9|3879.9|3879.9|0
1647851180000|2022-03-21 08:26:20|3880.36|3880.36|3881.61|3881.61|3881.61|3881.61|3880.36|3880.36|0
1647851190000|2022-03-21 08:26:30|3881.92|3881.92|3882.14|3882.14|3882.23|3882.23|3881.92|3881.92|0
1647851200000|2022-03-21 08:26:40|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|0
1647851210000|2022-03-21 08:26:50|3881.32|3881.32|3881.57|3881.57|3881.63|3881.63|3881.26|3881.26|0
1647851220000|2022-03-21 08:27:00|3881.26|3881.26|3881.26|3881.26|3881.26|3881.26|3881.26|3881.26|0
1647851230000|2022-03-21 08:27:10|3880.95|3880.95|3880.74|3880.74|3880.95|3880.95|3880.59|3880.59|0
1647851240000|2022-03-21 08:27:20|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|0
1647851260000|2022-03-21 08:27:40|3881.01|3881.01|3881.08|3881.08|3881.38|3881.38|3881.01|3881.01|0
1647851270000|2022-03-21 08:27:50|3880.8|3880.8|3880.92|3880.92|3880.92|3880.92|3880.8|3880.8|0
1647851280000|2022-03-21 08:28:00|3880.83|3880.83|3880.12|3880.12|3880.83|3880.83|3880.12|3880.12|0
1647851290000|2022-03-21 08:28:10|3879.81|3879.81|3879.33|3879.33|3879.81|3879.81|3879.33|3879.33|0
1647851300000|2022-03-21 08:28:20|3878.4|3878.4|3878.58|3878.58|3878.58|3878.58|3878.4|3878.4|0
1647851310000|2022-03-21 08:28:30|3877.33|3877.33|3877.95|3877.95|3877.95|3877.95|3877.33|3877.33|0
1647851320000|2022-03-21 08:28:40|3877.65|3877.65|3877.8|3877.8|3877.8|3877.8|3877.65|3877.65|0
1647851330000|2022-03-21 08:28:50|3876.55|3876.55|3877.64|3877.64|3877.64|3877.64|3876.55|3876.55|0
1647851340000|2022-03-21 08:29:00|3877.49|3877.49|3877.58|3877.58|3877.7|3877.7|3877.43|3877.43|0
1647851350000|2022-03-21 08:29:10|3877.52|3877.52|3877.37|3877.37|3877.52|3877.52|3877.37|3877.37|0
1647851360000|2022-03-21 08:29:20|3877.49|3877.49|3877.2|3877.2|3877.49|3877.49|3877.2|3877.2|0
1647851370000|2022-03-21 08:29:30|3877.1|3877.1|3877.21|3877.21|3877.21|3877.21|3876.87|3876.87|0
1647851380000|2022-03-21 08:29:40|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|0
1647851390000|2022-03-21 08:29:50|3877.78|3877.78|3877.66|3877.66|3877.78|3877.78|3877.66|3877.66|0
1647851400000|2022-03-21 08:30:00|3877.84|3877.84|3875.45|3875.45|3877.84|3877.84|3875.45|3875.45|0
1647851410000|2022-03-21 08:30:10|3875.56|3875.56|3875.56|3875.56|3875.56|3875.56|3875.56|3875.56|0
1647851430000|2022-03-21 08:30:30|3875.5|3875.5|3876.13|3876.13|3876.13|3876.13|3875.5|3875.5|0
1647851440000|2022-03-21 08:30:40|3875.95|3875.95|3875.95|3875.95|3875.95|3875.95|3875.95|3875.95|0
1647851450000|2022-03-21 08:30:50|3875.77|3875.77|3875.77|3875.77|3875.77|3875.77|3875.77|3875.77|0
1647851460000|2022-03-21 08:31:00|3875.55|3875.55|3876.47|3876.47|3876.47|3876.47|3875.33|3875.33|0
1647851470000|2022-03-21 08:31:10|3876.59|3876.59|3875|3875|3876.71|3876.71|3874.84|3874.84|0
1647851480000|2022-03-21 08:31:20|3874.7|3874.7|3875.11|3875.11|3875.11|3875.11|3874.48|3874.48|0
1647851490000|2022-03-21 08:31:30|3875.36|3875.36|3875.36|3875.36|3875.36|3875.36|3874.11|3874.11|0
1647851500000|2022-03-21 08:31:40|3875.67|3875.67|3877.08|3877.08|3877.09|3877.09|3875.67|3875.67|0
1647851510000|2022-03-21 08:31:50|3877.39|3877.39|3877.12|3877.12|3877.39|3877.39|3876.81|3876.81|0
1647851520000|2022-03-21 08:32:00|3877.43|3877.43|3877.32|3877.32|3877.43|3877.43|3877.32|3877.32|0
1647851530000|2022-03-21 08:32:10|3877.26|3877.26|3877.53|3877.53|3878.68|3878.68|3877.26|3877.26|0
1647851540000|2022-03-21 08:32:20|3878.77|3878.77|3878.46|3878.46|3878.77|3878.77|3878.46|3878.46|0
1647851550000|2022-03-21 08:32:30|3877.21|3877.21|3877.21|3877.21|3877.21|3877.21|3877.21|3877.21|0
1647851560000|2022-03-21 08:32:40|3877.37|3877.37|3877.37|3877.37|3877.37|3877.37|3877.37|3877.37|0
1647851570000|2022-03-21 08:32:50|3877.68|3877.68|3877.5|3877.5|3877.99|3877.99|3877.5|3877.5|0
1647851580000|2022-03-21 08:33:00|3877.81|3877.81|3878.09|3878.09|3878.09|3878.09|3877.78|3877.78|0
1647851600000|2022-03-21 08:33:20|3879.02|3879.02|3879|3879|3879.12|3879.12|3879|3879|0
1647851610000|2022-03-21 08:33:30|3878.66|3878.66|3877.73|3877.73|3878.66|3878.66|3877.73|3877.73|0
1647851640000|2022-03-21 08:34:00|3879.29|3879.29|3878.31|3878.31|3879.29|3879.29|3878.31|3878.31|0
1647851650000|2022-03-21 08:34:10|3878|3878|3878|3878|3878|3878|3878|3878|0
1647851660000|2022-03-21 08:34:20|3878.46|3878.46|3879.77|3879.77|3879.77|3879.77|3878.12|3878.12|0
1647851670000|2022-03-21 08:34:30|3880.08|3880.08|3879.9|3879.9|3880.08|3880.08|3879.9|3879.9|0
1647851680000|2022-03-21 08:34:40|3880.06|3880.06|3880.33|3880.33|3880.33|3880.33|3880.06|3880.06|0
1647851690000|2022-03-21 08:34:50|3880.27|3880.27|3880.1|3880.1|3880.27|3880.27|3880.1|3880.1|0
1647851700000|2022-03-21 08:35:00|3880.25|3880.25|3880.92|3880.92|3881.28|3881.28|3880.25|3880.25|0
1647851710000|2022-03-21 08:35:10|3881.01|3881.01|3879.77|3879.77|3881.01|3881.01|3879.77|3879.77|0
1647851720000|2022-03-21 08:35:20|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|0
1647851730000|2022-03-21 08:35:30|3879.37|3879.37|3879.37|3879.37|3879.37|3879.37|3879.37|3879.37|0
1647851750000|2022-03-21 08:35:50|3879.19|3879.19|3878.68|3878.68|3879.42|3879.42|3878.37|3878.37|0
1647851760000|2022-03-21 08:36:00|3878.99|3878.99|3880.68|3880.68|3880.84|3880.84|3878.99|3878.99|0
1647851780000|2022-03-21 08:36:20|3880.84|3880.84|3880.53|3880.53|3880.84|3880.84|3880.38|3880.38|0
1647851790000|2022-03-21 08:36:30|3878.97|3878.97|3878.58|3878.58|3878.97|3878.97|3878.58|3878.58|0
1647851800000|2022-03-21 08:36:40|3878.67|3878.67|3878.75|3878.75|3878.75|3878.75|3878.67|3878.67|0
1647851810000|2022-03-21 08:36:50|3878.13|3878.13|3878.13|3878.13|3878.13|3878.13|3878.13|3878.13|0
1647851820000|2022-03-21 08:37:00|3878.29|3878.29|3878.6|3878.6|3878.6|3878.6|3878.29|3878.29|0
1647851830000|2022-03-21 08:37:10|3878.69|3878.69|3878.69|3878.69|3878.69|3878.69|3878.69|3878.69|0
1647851850000|2022-03-21 08:37:30|3878.63|3878.63|3879.95|3879.95|3879.95|3879.95|3878.63|3878.63|0
1647851860000|2022-03-21 08:37:40|3880.01|3880.01|3879.95|3879.95|3880.01|3880.01|3879.95|3879.95|0
1647851870000|2022-03-21 08:37:50|3878.71|3878.71|3878.04|3878.04|3879.02|3879.02|3878.04|3878.04|0
1647851880000|2022-03-21 08:38:00|3878.35|3878.35|3878.66|3878.66|3878.81|3878.81|3878.35|3878.35|0
1647851890000|2022-03-21 08:38:10|3879.28|3879.28|3880.46|3880.46|3880.58|3880.58|3879.28|3879.28|0
1647851900000|2022-03-21 08:38:20|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|0
1647851910000|2022-03-21 08:38:30|3880.36|3880.36|3880.67|3880.67|3880.98|3880.98|3880.36|3880.36|0
1647851920000|2022-03-21 08:38:40|3880.62|3880.62|3881.49|3881.49|3881.49|3881.49|3880.44|3880.44|0
1647851930000|2022-03-21 08:38:50|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|0
1647851940000|2022-03-21 08:39:00|3881.92|3881.92|3884.26|3884.26|3884.26|3884.26|3881.92|3881.92|0
1647851950000|2022-03-21 08:39:10|3884.1|3884.1|3884.69|3884.69|3884.69|3884.69|3884.1|3884.1|0
1647851960000|2022-03-21 08:39:20|3885.09|3885.09|3886.33|3886.33|3886.49|3886.49|3885.09|3885.09|0
1647851970000|2022-03-21 08:39:30|3886.65|3886.65|3887.89|3887.89|3887.89|3887.89|3886.33|3886.33|0
1647851980000|2022-03-21 08:39:40|3887.93|3887.93|3888.43|3888.43|3888.43|3888.43|3887.93|3887.93|0
1647851990000|2022-03-21 08:39:50|3888.34|3888.34|3888.34|3888.34|3888.34|3888.34|3888.34|3888.34|0
1647852000000|2022-03-21 08:40:00|3888.22|3888.22|3888.22|3888.22|3888.22|3888.22|3888.22|3888.22|0
1647852010000|2022-03-21 08:40:10|3887.28|3887.28|3887|3887|3887.31|3887.31|3887|3887|0
1647852020000|2022-03-21 08:40:20|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|0
1647852030000|2022-03-21 08:40:30|3887.84|3887.84|3888.29|3888.29|3888.29|3888.29|3887.84|3887.84|0
1647852040000|2022-03-21 08:40:40|3887.36|3887.36|3887.3|3887.3|3887.36|3887.36|3886.68|3886.68|0
1647852050000|2022-03-21 08:40:50|3887.12|3887.12|3887.21|3887.21|3887.21|3887.21|3887.12|3887.12|0
1647852060000|2022-03-21 08:41:00|3888.46|3888.46|3888.46|3888.46|3888.46|3888.46|3888.46|3888.46|0
1647852070000|2022-03-21 08:41:10|3888.76|3888.76|3888.76|3888.76|3888.76|3888.76|3888.76|3888.76|0
1647852080000|2022-03-21 08:41:20|3888.72|3888.72|3887.12|3887.12|3888.72|3888.72|3887.12|3887.12|0
1647852090000|2022-03-21 08:41:30|3886.97|3886.97|3886.91|3886.91|3886.97|3886.97|3886.91|3886.91|0
1647852100000|2022-03-21 08:41:40|3886.6|3886.6|3885.68|3885.68|3886.6|3886.6|3885.67|3885.67|0
1647852110000|2022-03-21 08:41:50|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|0
1647852120000|2022-03-21 08:42:00|3884.53|3884.53|3883.86|3883.86|3884.53|3884.53|3883.86|3883.86|0
1647852130000|2022-03-21 08:42:10|3884.8|3884.8|3885.01|3885.01|3885.01|3885.01|3884.8|3884.8|0
1647852140000|2022-03-21 08:42:20|3885.11|3885.11|3885.2|3885.2|3885.2|3885.2|3885.11|3885.11|0
1647852150000|2022-03-21 08:42:30|3885.29|3885.29|3885.85|3885.85|3885.85|3885.85|3885.29|3885.29|0
1647852160000|2022-03-21 08:42:40|3887.71|3887.71|3887.53|3887.53|3887.71|3887.71|3887.36|3887.36|0
1647852170000|2022-03-21 08:42:50|3887.22|3887.22|3887.22|3887.22|3887.22|3887.22|3887.22|3887.22|0
1647852180000|2022-03-21 08:43:00|3886.28|3886.28|3886.28|3886.28|3886.28|3886.28|3886.28|3886.28|0
1647852190000|2022-03-21 08:43:10|3885.97|3885.97|3885.82|3885.82|3885.97|3885.97|3885.67|3885.67|0
1647852200000|2022-03-21 08:43:20|3886.13|3886.13|3886.28|3886.28|3886.28|3886.28|3886.13|3886.13|0
1647852210000|2022-03-21 08:43:30|3886.33|3886.33|3885.71|3885.71|3886.64|3886.64|3885.71|3885.71|0
1647852220000|2022-03-21 08:43:40|3885.53|3885.53|3885.44|3885.44|3885.53|3885.53|3885.44|3885.44|0
1647852230000|2022-03-21 08:43:50|3885.38|3885.38|3885.33|3885.33|3885.38|3885.38|3885.33|3885.33|0
1647852240000|2022-03-21 08:44:00|3885.02|3885.02|3885.64|3885.64|3885.64|3885.64|3885.02|3885.02|0
1647852250000|2022-03-21 08:44:10|3885.33|3885.33|3884.86|3884.86|3885.33|3885.33|3884.86|3884.86|0
1647852260000|2022-03-21 08:44:20|3884.24|3884.24|3884.24|3884.24|3884.24|3884.24|3884.24|3884.24|0
1647852270000|2022-03-21 08:44:30|3884.33|3884.33|3884.33|3884.33|3884.33|3884.33|3884.33|3884.33|0
1647852280000|2022-03-21 08:44:40|3884.65|3884.65|3884.83|3884.83|3884.83|3884.83|3884.65|3884.65|0
1647852290000|2022-03-21 08:44:50|3884.74|3884.74|3884.74|3884.74|3884.74|3884.74|3884.74|3884.74|0
1647852300000|2022-03-21 08:45:00|3885.23|3885.23|3885.45|3885.45|3885.6|3885.6|3885.23|3885.23|0
1647852320000|2022-03-21 08:45:20|3885.29|3885.29|3885.45|3885.45|3885.45|3885.45|3885.29|3885.29|0
1647852330000|2022-03-21 08:45:30|3884.82|3884.82|3884.64|3884.64|3884.82|3884.82|3884.64|3884.64|0
1647852340000|2022-03-21 08:45:40|3884.73|3884.73|3884.55|3884.55|3884.73|3884.73|3884.39|3884.39|0
1647852360000|2022-03-21 08:46:00|3883.61|3883.61|3883.15|3883.15|3883.61|3883.61|3883.15|3883.15|0
1647852370000|2022-03-21 08:46:10|3883.09|3883.09|3883.97|3883.97|3883.97|3883.97|3883.03|3883.03|0
1647852380000|2022-03-21 08:46:20|3884.15|3884.15|3883.45|3883.45|3884.15|3884.15|3883.45|3883.45|0
1647852390000|2022-03-21 08:46:30|3883.51|3883.51|3883.51|3883.51|3883.51|3883.51|3883.51|3883.51|0
1647852400000|2022-03-21 08:46:40|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|0
1647852410000|2022-03-21 08:46:50|3882.58|3882.58|3882.58|3882.58|3882.58|3882.58|3882.58|3882.58|0
1647852420000|2022-03-21 08:47:00|3882.64|3882.64|3883.35|3883.35|3883.35|3883.35|3882.64|3882.64|0
1647852430000|2022-03-21 08:47:10|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|0
1647852440000|2022-03-21 08:47:20|3882.68|3882.68|3882.52|3882.52|3882.83|3882.83|3882.52|3882.52|0
1647852450000|2022-03-21 08:47:30|3882.21|3882.21|3881.81|3881.81|3882.21|3882.21|3881.81|3881.81|0
1647852470000|2022-03-21 08:47:50|3881.49|3881.49|3882.31|3882.31|3882.31|3882.31|3881.49|3881.49|0
1647852480000|2022-03-21 08:48:00|3882.25|3882.25|3883.61|3883.61|3883.76|3883.76|3882.25|3882.25|0
1647852500000|2022-03-21 08:48:20|3883.15|3883.15|3882.87|3882.87|3883.15|3883.15|3882.87|3882.87|0
1647852520000|2022-03-21 08:48:40|3883.02|3883.02|3883.24|3883.24|3883.24|3883.24|3883.02|3883.02|0
1647852530000|2022-03-21 08:48:50|3883.33|3883.33|3884.11|3884.11|3884.11|3884.11|3883.33|3883.33|0
1647852540000|2022-03-21 08:49:00|3884.15|3884.15|3884.22|3884.22|3884.27|3884.27|3884.02|3884.02|0
1647852550000|2022-03-21 08:49:10|3884.53|3884.53|3884.9|3884.9|3884.9|3884.9|3884.53|3884.53|0
1647852560000|2022-03-21 08:49:20|3884.99|3884.99|3884.99|3884.99|3885.3|3885.3|3884.99|3884.99|0
1647852580000|2022-03-21 08:49:40|3884.68|3884.68|3884.59|3884.59|3884.68|3884.68|3884.59|3884.59|0
1647852600000|2022-03-21 08:50:00|3884.74|3884.74|3885.21|3885.21|3885.36|3885.36|3884.74|3884.74|0
1647852610000|2022-03-21 08:50:10|3884.9|3884.9|3883.48|3883.48|3884.9|3884.9|3883.17|3883.17|0
1647852660000|2022-03-21 08:51:00|3882.55|3882.55|3882.27|3882.27|3882.55|3882.55|3882.27|3882.27|0
1647852670000|2022-03-21 08:51:10|3882.58|3882.58|3882.41|3882.41|3882.58|3882.58|3882.09|3882.09|0
1647852690000|2022-03-21 08:51:30|3882.36|3882.36|3881.39|3881.39|3882.36|3882.36|3881.33|3881.33|0
1647852700000|2022-03-21 08:51:40|3881.42|3881.42|3882.35|3882.35|3882.35|3882.35|3881.42|3881.42|0
1647852710000|2022-03-21 08:51:50|3882.59|3882.59|3882.65|3882.65|3882.65|3882.65|3882.59|3882.59|0
1647852720000|2022-03-21 08:52:00|3882.74|3882.74|3882.74|3882.74|3882.74|3882.74|3882.74|3882.74|0
1647852740000|2022-03-21 08:52:20|3882.89|3882.89|3882.83|3882.83|3882.89|3882.89|3882.83|3882.83|0
1647852750000|2022-03-21 08:52:30|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|0
1647852760000|2022-03-21 08:52:40|3882.37|3882.37|3882.32|3882.32|3882.37|3882.37|3882.32|3882.32|0
1647852770000|2022-03-21 08:52:50|3881.85|3881.85|3881.54|3881.54|3881.85|3881.85|3881.54|3881.54|0
1647852780000|2022-03-21 08:53:00|3881.23|3881.23|3881.85|3881.85|3881.85|3881.85|3881.23|3881.23|0
1647852790000|2022-03-21 08:53:10|3881.74|3881.74|3881.74|3881.74|3881.74|3881.74|3881.74|3881.74|0
1647852800000|2022-03-21 08:53:20|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.51|3881.51|0
1647852810000|2022-03-21 08:53:30|3881.05|3881.05|3880.42|3880.42|3881.05|3881.05|3880.42|3880.42|0
1647852820000|2022-03-21 08:53:40|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|0
1647852850000|2022-03-21 08:54:10|3879.93|3879.93|3880.08|3880.08|3880.08|3880.08|3879.77|3879.77|0
1647852860000|2022-03-21 08:54:20|3880.18|3880.18|3880.45|3880.45|3880.45|3880.45|3880.18|3880.18|0
1647852870000|2022-03-21 08:54:30|3880.39|3880.39|3880.45|3880.45|3880.45|3880.45|3880.39|3880.39|0
1647852880000|2022-03-21 08:54:40|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|0
1647852890000|2022-03-21 08:54:50|3879.68|3879.68|3879.01|3879.01|3879.68|3879.68|3879.01|3879.01|0
1647852900000|2022-03-21 08:55:00|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|0
1647852940000|2022-03-21 08:55:40|3878.86|3878.86|3880.02|3880.02|3880.02|3880.02|3878.77|3878.77|0
1647852950000|2022-03-21 08:55:50|3879.92|3879.92|3879.92|3879.92|3879.92|3879.92|3879.92|3879.92|0
1647852960000|2022-03-21 08:56:00|3880.6|3880.6|3881.74|3881.74|3881.74|3881.74|3880.6|3880.6|0
1647852970000|2022-03-21 08:56:10|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|0
1647852980000|2022-03-21 08:56:20|3881.91|3881.91|3881.91|3881.91|3881.91|3881.91|3881.91|3881.91|0
1647852990000|2022-03-21 08:56:30|3881.82|3881.82|3881.64|3881.64|3881.82|3881.82|3881.64|3881.64|0
1647853000000|2022-03-21 08:56:40|3881.82|3881.82|3881.87|3881.87|3881.87|3881.87|3881.82|3881.82|0
1647853020000|2022-03-21 08:57:00|3882.18|3882.18|3880.93|3880.93|3882.18|3882.18|3880.62|3880.62|0
1647853030000|2022-03-21 08:57:10|3881.25|3881.25|3880.29|3880.29|3881.25|3881.25|3880.29|3880.29|0
1647853040000|2022-03-21 08:57:20|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|0
1647853060000|2022-03-21 08:57:40|3879.87|3879.87|3880.3|3880.3|3880.3|3880.3|3879.87|3879.87|0
1647853080000|2022-03-21 08:58:00|3880.39|3880.39|3879.37|3879.37|3880.39|3880.39|3879.37|3879.37|0
1647853110000|2022-03-21 08:58:30|3879.56|3879.56|3879.32|3879.32|3879.56|3879.56|3879.32|3879.32|0
1647853120000|2022-03-21 08:58:40|3879.41|3879.41|3879.32|3879.32|3879.41|3879.41|3879.32|3879.32|0
1647853130000|2022-03-21 08:58:50|3879.63|3879.63|3879.63|3879.63|3879.63|3879.63|3879.63|3879.63|0
1647853140000|2022-03-21 08:59:00|3880.88|3880.88|3881.19|3881.19|3881.19|3881.19|3880.88|3880.88|0
1647853150000|2022-03-21 08:59:10|3881.28|3881.28|3881.43|3881.43|3881.43|3881.43|3881.28|3881.28|0
1647853160000|2022-03-21 08:59:20|3881.37|3881.37|3881.49|3881.49|3881.49|3881.49|3881.37|3881.37|0
1647853170000|2022-03-21 08:59:30|3881.4|3881.4|3881.09|3881.09|3881.4|3881.4|3881.09|3881.09|0
1647853180000|2022-03-21 08:59:40|3880.16|3880.16|3879.98|3879.98|3880.16|3880.16|3879.98|3879.98|0
1647853200000|2022-03-21 09:00:00|3879.36|3879.36|3879.36|3879.36|3879.36|3879.36|3879.36|3879.36|0
1647853230000|2022-03-21 09:00:30|3879.17|3879.17|3879.33|3879.33|3879.33|3879.33|3879.17|3879.17|0
1647853240000|2022-03-21 09:00:40|3879.35|3879.35|3879.35|3879.35|3879.35|3879.35|3879.35|3879.35|0
1647853250000|2022-03-21 09:00:50|3879.04|3879.04|3879.04|3879.04|3879.06|3879.06|3879.04|3879.04|0
1647853260000|2022-03-21 09:01:00|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|0
1647853270000|2022-03-21 09:01:10|3878.11|3878.11|3878.02|3878.02|3878.11|3878.11|3878.02|3878.02|0
1647853300000|2022-03-21 09:01:40|3877.86|3877.86|3875.84|3875.84|3877.86|3877.86|3875.84|3875.84|0
1647853320000|2022-03-21 09:02:00|3876.3|3876.3|3876.64|3876.64|3876.64|3876.64|3876.3|3876.3|0
1647853340000|2022-03-21 09:02:20|3876.87|3876.87|3877.15|3877.15|3877.15|3877.15|3876.87|3876.87|0
1647853360000|2022-03-21 09:02:40|3877.19|3877.19|3877.48|3877.48|3877.48|3877.48|3877.05|3877.05|0
1647853370000|2022-03-21 09:02:50|3877.52|3877.52|3878.33|3878.33|3878.33|3878.33|3877.52|3877.52|0
1647853380000|2022-03-21 09:03:00|3878.94|3878.94|3878.94|3878.94|3878.94|3878.94|3878.94|3878.94|0
1647853390000|2022-03-21 09:03:10|3878.32|3878.32|3878.63|3878.63|3878.63|3878.63|3878.01|3878.01|0
1647853410000|2022-03-21 09:03:30|3878.48|3878.48|3878.48|3878.48|3878.48|3878.48|3878.48|3878.48|0
1647853420000|2022-03-21 09:03:40|3878.94|3878.94|3877.7|3877.7|3878.94|3878.94|3877.7|3877.7|0
1647853430000|2022-03-21 09:03:50|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|0
1647853470000|2022-03-21 09:04:30|3877.44|3877.44|3877.13|3877.13|3877.44|3877.44|3877.13|3877.13|0
1647853480000|2022-03-21 09:04:40|3876.86|3876.86|3877.32|3877.32|3877.35|3877.35|3876.86|3876.86|0
1647853490000|2022-03-21 09:04:50|3877.55|3877.55|3877.22|3877.22|3877.55|3877.55|3877.22|3877.22|0
1647853500000|2022-03-21 09:05:00|3877.84|3877.84|3872.46|3872.46|3877.84|3877.84|3871.51|3871.51|0
1647853510000|2022-03-21 09:05:10|3872.14|3872.14|3874.99|3874.99|3877.08|3877.08|3872.14|3872.14|0
1647853520000|2022-03-21 09:05:20|3874.94|3874.94|3874.22|3874.22|3874.94|3874.94|3873.03|3873.03|0
1647853530000|2022-03-21 09:05:30|3874.07|3874.07|3874.28|3874.28|3874.28|3874.28|3874.07|3874.07|0
1647853540000|2022-03-21 09:05:40|3874.38|3874.38|3875.23|3875.23|3875.23|3875.23|3873.94|3873.94|0
1647853550000|2022-03-21 09:05:50|3875.39|3875.39|3875.34|3875.34|3875.65|3875.65|3875.34|3875.34|0
1647853560000|2022-03-21 09:06:00|3875.43|3875.43|3875.69|3875.69|3875.88|3875.88|3875.34|3875.34|0
1647853570000|2022-03-21 09:06:10|3877.25|3877.25|3877.96|3877.96|3877.96|3877.96|3877.25|3877.25|0
1647853580000|2022-03-21 09:06:20|3878.37|3878.37|3878.18|3878.18|3878.37|3878.37|3878.18|3878.18|0
1647853600000|2022-03-21 09:06:40|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|0
1647853610000|2022-03-21 09:06:50|3877.99|3877.99|3877.99|3877.99|3877.99|3877.99|3877.99|3877.99|0
1647853620000|2022-03-21 09:07:00|3878.3|3878.3|3878.93|3878.93|3878.93|3878.93|3878.3|3878.3|0
1647853640000|2022-03-21 09:07:20|3876.75|3876.75|3876.29|3876.29|3876.75|3876.75|3876.29|3876.29|0
1647853650000|2022-03-21 09:07:30|3876.11|3876.11|3875.95|3875.95|3876.11|3876.11|3875.8|3875.8|0
1647853660000|2022-03-21 09:07:40|3876.07|3876.07|3876.67|3876.67|3876.67|3876.67|3876.07|3876.07|0
1647853670000|2022-03-21 09:07:50|3876.8|3876.8|3877.32|3877.32|3877.37|3877.37|3876.8|3876.8|0
1647853680000|2022-03-21 09:08:00|3877.41|3877.41|3877.41|3877.41|3877.41|3877.41|3877.41|3877.41|0
1647853690000|2022-03-21 09:08:10|3876.78|3876.78|3876.78|3876.78|3876.78|3876.78|3876.78|3876.78|0
1647853700000|2022-03-21 09:08:20|3877.09|3877.09|3876.58|3876.58|3877.14|3877.14|3876.58|3876.58|0
1647853710000|2022-03-21 09:08:30|3876.39|3876.39|3876.3|3876.3|3876.39|3876.39|3876.3|3876.3|0
1647853720000|2022-03-21 09:08:40|3876.21|3876.21|3876.21|3876.21|3876.21|3876.21|3876.21|3876.21|0
1647853730000|2022-03-21 09:08:50|3876.52|3876.52|3875.35|3875.35|3876.59|3876.59|3875.35|3875.35|0
1647853740000|2022-03-21 09:09:00|3875.19|3875.19|3876.28|3876.28|3876.28|3876.28|3875.19|3875.19|0
1647853750000|2022-03-21 09:09:10|3876.91|3876.91|3876.85|3876.85|3877.01|3877.01|3875.97|3875.97|0
1647853760000|2022-03-21 09:09:20|3876.23|3876.23|3875.92|3875.92|3876.23|3876.23|3875.92|3875.92|0
1647853770000|2022-03-21 09:09:30|3874.99|3874.99|3874.83|3874.83|3874.99|3874.99|3874.83|3874.83|0
1647853780000|2022-03-21 09:09:40|3874.79|3874.79|3874.1|3874.1|3874.79|3874.79|3874.1|3874.1|0
1647853790000|2022-03-21 09:09:50|3874.41|3874.41|3873.92|3873.92|3874.41|3874.41|3873.92|3873.92|0
1647853800000|2022-03-21 09:10:00|3874.1|3874.1|3874.1|3874.1|3874.1|3874.1|3874.1|3874.1|0
1647853810000|2022-03-21 09:10:10|3873.79|3873.79|3874.19|3874.19|3874.19|3874.19|3873.79|3873.79|0
1647853820000|2022-03-21 09:10:20|3873.73|3873.73|3873.42|3873.42|3873.73|3873.73|3873.42|3873.42|0
1647853830000|2022-03-21 09:10:30|3873.11|3873.11|3873.11|3873.11|3873.11|3873.11|3873.11|3873.11|0
1647853840000|2022-03-21 09:10:40|3872.8|3872.8|3873.02|3873.02|3873.02|3873.02|3872.7|3872.7|0
1647853860000|2022-03-21 09:11:00|3873.32|3873.32|3873.89|3873.89|3873.89|3873.89|3873.27|3873.27|0
1647853870000|2022-03-21 09:11:10|3873.83|3873.83|3876.93|3876.93|3876.93|3876.93|3873.83|3873.83|0
1647853890000|2022-03-21 09:11:30|3877.24|3877.24|3877.33|3877.33|3877.43|3877.43|3877.24|3877.24|0
1647853920000|2022-03-21 09:12:00|3878.26|3878.26|3878.88|3878.88|3878.88|3878.88|3878.2|3878.2|0
1647853940000|2022-03-21 09:12:20|3879.35|3879.35|3879.97|3879.97|3879.97|3879.97|3879.35|3879.35|0
1647853950000|2022-03-21 09:12:30|3880.59|3880.59|3880.59|3880.59|3880.59|3880.59|3880.59|3880.59|0
1647853960000|2022-03-21 09:12:40|3880.9|3880.9|3881.74|3881.74|3881.83|3881.83|3880.81|3880.81|0
1647853980000|2022-03-21 09:13:00|3882.36|3882.36|3882.68|3882.68|3882.68|3882.68|3882.36|3882.36|0
1647853990000|2022-03-21 09:13:10|3882.55|3882.55|3882.24|3882.24|3883.18|3883.18|3882.24|3882.24|0
1647854000000|2022-03-21 09:13:20|3882.09|3882.09|3882.15|3882.15|3882.15|3882.15|3882.09|3882.09|0
1647854010000|2022-03-21 09:13:30|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|0
1647854020000|2022-03-21 09:13:40|3881.21|3881.21|3880.25|3880.25|3881.21|3881.21|3880.1|3880.1|0
1647854030000|2022-03-21 09:13:50|3879.63|3879.63|3879.63|3879.63|3879.63|3879.63|3879.63|3879.63|0
1647854050000|2022-03-21 09:14:10|3879.75|3879.75|3879.75|3879.75|3879.75|3879.75|3879.75|3879.75|0
1647854060000|2022-03-21 09:14:20|3880.06|3880.06|3879.9|3879.9|3880.06|3880.06|3879.59|3879.59|0
1647854080000|2022-03-21 09:14:40|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|0
1647854110000|2022-03-21 09:15:10|3880.84|3880.84|3881.3|3881.3|3881.3|3881.3|3880.84|3880.84|0
1647854120000|2022-03-21 09:15:20|3881.61|3881.61|3881.15|3881.15|3881.61|3881.61|3881.15|3881.15|0
1647854140000|2022-03-21 09:15:40|3881.77|3881.77|3881.93|3881.93|3881.93|3881.93|3881.77|3881.77|0
1647854150000|2022-03-21 09:15:50|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|0
1647854170000|2022-03-21 09:16:10|3882.09|3882.09|3883.11|3883.11|3883.11|3883.11|3882.09|3882.09|0
1647854180000|2022-03-21 09:16:20|3883.27|3883.27|3883.27|3883.27|3883.27|3883.27|3883.27|3883.27|0
1647854210000|2022-03-21 09:16:50|3883.58|3883.58|3882.65|3882.65|3883.58|3883.58|3882.45|3882.45|0
1647854220000|2022-03-21 09:17:00|3882.69|3882.69|3883.32|3883.32|3883.32|3883.32|3882.69|3882.69|0
1647854240000|2022-03-21 09:17:20|3883.63|3883.63|3884.56|3884.56|3884.65|3884.65|3883.63|3883.63|0
1647854250000|2022-03-21 09:17:30|3884.87|3884.87|3884.34|3884.34|3884.96|3884.96|3884.34|3884.34|0
1647854270000|2022-03-21 09:17:50|3884.03|3884.03|3884.34|3884.34|3884.34|3884.34|3884.03|3884.03|0
1647854280000|2022-03-21 09:18:00|3885.21|3885.21|3885.03|3885.03|3885.21|3885.21|3885.03|3885.03|0
1647854310000|2022-03-21 09:18:30|3884.72|3884.72|3884.72|3884.72|3884.72|3884.72|3884.72|3884.72|0
1647854320000|2022-03-21 09:18:40|3884.63|3884.63|3884.03|3884.03|3884.78|3884.78|3883.88|3883.88|0
1647854330000|2022-03-21 09:18:50|3883.72|3883.72|3884.74|3884.74|3884.74|3884.74|3883.72|3883.72|0
1647854340000|2022-03-21 09:19:00|3884.28|3884.28|3883.79|3883.79|3884.28|3884.28|3883.66|3883.66|0
1647854360000|2022-03-21 09:19:20|3883.64|3883.64|3883.95|3883.95|3883.95|3883.95|3883.64|3883.64|0
1647854370000|2022-03-21 09:19:30|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|0
1647854380000|2022-03-21 09:19:40|3883.75|3883.75|3883.75|3883.75|3883.75|3883.75|3883.75|3883.75|0
1647854390000|2022-03-21 09:19:50|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|0
1647854400000|2022-03-21 09:20:00|3883.26|3883.26|3882.17|3882.17|3883.57|3883.57|3882.17|3882.17|0
1647854410000|2022-03-21 09:20:10|3882.26|3882.26|3882.14|3882.14|3882.26|3882.26|3882.14|3882.14|0
1647854420000|2022-03-21 09:20:20|3881.99|3881.99|3881.99|3881.99|3881.99|3881.99|3881.99|3881.99|0
1647854430000|2022-03-21 09:20:30|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|0
1647854440000|2022-03-21 09:20:40|3880.87|3880.87|3880.87|3880.87|3880.87|3880.87|3880.87|3880.87|0
1647854450000|2022-03-21 09:20:50|3880.79|3880.79|3880.79|3880.79|3880.79|3880.79|3880.79|3880.79|0
1647854470000|2022-03-21 09:21:10|3881.41|3881.41|3881.41|3881.41|3881.41|3881.41|3881.41|3881.41|0
1647854480000|2022-03-21 09:21:20|3881.17|3881.17|3880.58|3880.58|3881.17|3881.17|3880.4|3880.4|0
1647854490000|2022-03-21 09:21:30|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|0
1647854520000|2022-03-21 09:22:00|3881.04|3881.04|3881.51|3881.51|3881.51|3881.51|3881.04|3881.04|0
1647854540000|2022-03-21 09:22:20|3881.39|3881.39|3881.02|3881.02|3881.39|3881.39|3881.02|3881.02|0
1647854550000|2022-03-21 09:22:30|3880.71|3880.71|3880.71|3880.71|3880.71|3880.71|3880.71|3880.71|0
1647854560000|2022-03-21 09:22:40|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|0
1647854570000|2022-03-21 09:22:50|3881.03|3881.03|3881.34|3881.34|3881.34|3881.34|3881.03|3881.03|0
1647854580000|2022-03-21 09:23:00|3881.03|3881.03|3881.8|3881.8|3881.8|3881.8|3881.03|3881.03|0
1647854590000|2022-03-21 09:23:10|3881.18|3881.18|3881.42|3881.42|3882.05|3882.05|3881.18|3881.18|0
1647854600000|2022-03-21 09:23:20|3881.11|3881.11|3880.65|3880.65|3881.11|3881.11|3880.34|3880.34|0
1647854610000|2022-03-21 09:23:30|3881.27|3881.27|3881.27|3881.27|3881.27|3881.27|3880.65|3880.65|0
1647854620000|2022-03-21 09:23:40|3881.12|3881.12|3881.12|3881.12|3881.12|3881.12|3881.12|3881.12|0
1647854630000|2022-03-21 09:23:50|3881.06|3881.06|3881.06|3881.06|3881.06|3881.06|3881.06|3881.06|0
1647854640000|2022-03-21 09:24:00|3881.37|3881.37|3881.55|3881.55|3881.55|3881.55|3881.37|3881.37|0
1647854650000|2022-03-21 09:24:10|3881.61|3881.61|3881.43|3881.43|3881.61|3881.61|3881.43|3881.43|0
1647854660000|2022-03-21 09:24:20|3881.74|3881.74|3881.27|3881.27|3881.74|3881.74|3881.27|3881.27|0
1647854670000|2022-03-21 09:24:30|3880.65|3880.65|3880.49|3880.49|3880.65|3880.65|3880.49|3880.49|0
1647854690000|2022-03-21 09:24:50|3880.61|3880.61|3880.49|3880.49|3880.61|3880.61|3880.49|3880.49|0
1647854710000|2022-03-21 09:25:10|3880.34|3880.34|3880.34|3880.34|3880.34|3880.34|3880.34|3880.34|0
1647854720000|2022-03-21 09:25:20|3880.28|3880.28|3880.7|3880.7|3881.02|3881.02|3879.77|3879.77|0
1647854730000|2022-03-21 09:25:30|3880.08|3880.08|3879.77|3879.77|3880.08|3880.08|3879.77|3879.77|0
1647854740000|2022-03-21 09:25:40|3879.46|3879.46|3878.49|3878.49|3879.77|3879.77|3878.12|3878.12|0
1647854750000|2022-03-21 09:25:50|3878.8|3878.8|3877.87|3877.87|3878.8|3878.8|3877.87|3877.87|0
1647854760000|2022-03-21 09:26:00|3878.8|3878.8|3878.89|3878.89|3878.89|3878.89|3878.8|3878.8|0
1647854780000|2022-03-21 09:26:20|3878.95|3878.95|3879.89|3879.89|3879.89|3879.89|3878.95|3878.95|0
1647854790000|2022-03-21 09:26:30|3879.58|3879.58|3878.49|3878.49|3879.58|3879.58|3878.49|3878.49|0
1647854820000|2022-03-21 09:27:00|3878.53|3878.53|3878.62|3878.62|3878.62|3878.62|3878.53|3878.53|0
1647854850000|2022-03-21 09:27:30|3878.77|3878.77|3878.98|3878.98|3878.98|3878.98|3878.77|3878.77|0
1647854870000|2022-03-21 09:27:50|3878.67|3878.67|3878.67|3878.67|3878.67|3878.67|3878.67|3878.67|0
1647854880000|2022-03-21 09:28:00|3878.76|3878.76|3878.86|3878.86|3878.86|3878.86|3878.76|3878.76|0
1647854900000|2022-03-21 09:28:20|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|0
1647854920000|2022-03-21 09:28:40|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|0
1647854930000|2022-03-21 09:28:50|3879.77|3879.77|3879.61|3879.61|3879.77|3879.77|3879.61|3879.61|0
1647854940000|2022-03-21 09:29:00|3879.49|3879.49|3878.62|3878.62|3879.55|3879.55|3878.62|3878.62|0
1647854950000|2022-03-21 09:29:10|3878.13|3878.13|3877.63|3877.63|3878.13|3878.13|3877.63|3877.63|0
1647854970000|2022-03-21 09:29:30|3877.32|3877.32|3877.41|3877.41|3877.41|3877.41|3877.32|3877.32|0
1647854980000|2022-03-21 09:29:40|3877.46|3877.46|3877.46|3877.46|3877.46|3877.46|3877.46|3877.46|0
1647855050000|2022-03-21 09:30:50|3877.39|3877.39|3877.39|3877.39|3877.39|3877.39|3877.39|3877.39|0
1647855060000|2022-03-21 09:31:00|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|0
1647855070000|2022-03-21 09:31:10|3878.03|3878.03|3878.03|3878.03|3878.03|3878.03|3878.03|3878.03|0
1647855080000|2022-03-21 09:31:20|3878.21|3878.21|3878.13|3878.13|3878.21|3878.21|3878.12|3878.12|0
1647855100000|2022-03-21 09:31:40|3878.19|3878.19|3877.88|3877.88|3878.19|3878.19|3877.57|3877.57|0
1647855130000|2022-03-21 09:32:10|3877.82|3877.82|3878|3878|3878|3878|3877.82|3877.82|0
1647855150000|2022-03-21 09:32:30|3877.82|3877.82|3877.82|3877.82|3877.82|3877.82|3877.82|3877.82|0
1647855160000|2022-03-21 09:32:40|3877.7|3877.7|3877.7|3877.7|3877.7|3877.7|3877.7|3877.7|0
1647855170000|2022-03-21 09:32:50|3878.01|3878.01|3878.01|3878.01|3878.01|3878.01|3878.01|3878.01|0
1647855180000|2022-03-21 09:33:00|3877.9|3877.9|3877.72|3877.72|3877.9|3877.9|3877.59|3877.59|0
1647855210000|2022-03-21 09:33:30|3878.03|3878.03|3878.43|3878.43|3878.43|3878.43|3878.03|3878.03|0
1647855220000|2022-03-21 09:33:40|3879.99|3879.99|3879.99|3879.99|3879.99|3879.99|3879.99|3879.99|0
1647855230000|2022-03-21 09:33:50|3880.45|3880.45|3880.14|3880.14|3880.45|3880.45|3880.14|3880.14|0
1647855250000|2022-03-21 09:34:10|3879.21|3879.21|3879.52|3879.52|3879.52|3879.52|3879.21|3879.21|0
1647855280000|2022-03-21 09:34:40|3878.89|3878.89|3878.89|3878.89|3878.89|3878.89|3878.89|3878.89|0
1647855290000|2022-03-21 09:34:50|3879.08|3879.08|3878.71|3878.71|3879.08|3879.08|3878.71|3878.71|0
1647855300000|2022-03-21 09:35:00|3878.09|3878.09|3878.27|3878.27|3878.27|3878.27|3878.09|3878.09|0
1647855310000|2022-03-21 09:35:10|3878.14|3878.14|3878.14|3878.14|3878.14|3878.14|3878.14|3878.14|0
1647855360000|2022-03-21 09:36:00|3878.76|3878.76|3878.98|3878.98|3878.98|3878.98|3878.76|3878.76|0
1647855390000|2022-03-21 09:36:30|3878.88|3878.88|3878.42|3878.42|3878.88|3878.88|3878.42|3878.42|0
1647855410000|2022-03-21 09:36:50|3878.11|3878.11|3878.11|3878.11|3878.11|3878.11|3878.11|3878.11|0
1647855430000|2022-03-21 09:37:10|3878.73|3878.73|3878.42|3878.42|3879.05|3879.05|3878.42|3878.42|0
1647855440000|2022-03-21 09:37:20|3878.11|3878.11|3878.11|3878.11|3878.11|3878.11|3878.11|3878.11|0
1647855450000|2022-03-21 09:37:30|3879.36|3879.36|3879.36|3879.36|3879.36|3879.36|3879.36|3879.36|0
1647855480000|2022-03-21 09:38:00|3879.05|3879.05|3878.11|3878.11|3879.05|3879.05|3878.11|3878.11|0
1647855510000|2022-03-21 09:38:30|3878.21|3878.21|3878.11|3878.11|3878.21|3878.21|3878.11|3878.11|0
1647855520000|2022-03-21 09:38:40|3878.74|3878.74|3879.05|3879.05|3879.05|3879.05|3878.74|3878.74|0
1647855540000|2022-03-21 09:39:00|3878.96|3878.96|3878.96|3878.96|3878.96|3878.96|3878.96|3878.96|0
1647855550000|2022-03-21 09:39:10|3878.92|3878.92|3878.92|3878.92|3878.92|3878.92|3878.92|3878.92|0
1647855570000|2022-03-21 09:39:30|3879.02|3879.02|3879.02|3879.02|3879.02|3879.02|3879.02|3879.02|0
1647855580000|2022-03-21 09:39:40|3878.83|3878.83|3877.58|3877.58|3878.83|3878.83|3877.4|3877.4|0
1647855590000|2022-03-21 09:39:50|3877.7|3877.7|3877.76|3877.76|3877.82|3877.82|3877.7|3877.7|0
1647855600000|2022-03-21 09:40:00|3878.22|3878.22|3878.22|3878.22|3878.22|3878.22|3878.22|3878.22|0
1647855610000|2022-03-21 09:40:10|3878.2|3878.2|3878.18|3878.18|3878.2|3878.2|3878.18|3878.18|0
1647855620000|2022-03-21 09:40:20|3878.02|3878.02|3878.11|3878.11|3878.11|3878.11|3878.02|3878.02|0
1647855640000|2022-03-21 09:40:40|3877.8|3877.8|3877.8|3877.8|3877.8|3877.8|3877.8|3877.8|0
1647855660000|2022-03-21 09:41:00|3877.73|3877.73|3877.73|3877.73|3877.73|3877.73|3877.73|3877.73|0
1647855670000|2022-03-21 09:41:10|3877.7|3877.7|3877.82|3877.82|3877.95|3877.95|3877.64|3877.64|0
1647855680000|2022-03-21 09:41:20|3877.64|3877.64|3877.58|3877.58|3877.64|3877.64|3877.58|3877.58|0
1647855700000|2022-03-21 09:41:40|3877.53|3877.53|3877.51|3877.51|3877.53|3877.53|3877.51|3877.51|0
1647855710000|2022-03-21 09:41:50|3877.48|3877.48|3877.39|3877.39|3877.48|3877.48|3877.39|3877.39|0
1647855720000|2022-03-21 09:42:00|3877.29|3877.29|3877.29|3877.29|3877.29|3877.29|3877.29|3877.29|0
1647855740000|2022-03-21 09:42:20|3877.6|3877.6|3877.92|3877.92|3877.92|3877.92|3877.6|3877.6|0
1647855750000|2022-03-21 09:42:30|3877.87|3877.87|3877.75|3877.75|3877.87|3877.87|3877.75|3877.75|0
1647855770000|2022-03-21 09:42:50|3877.7|3877.7|3877.7|3877.7|3877.7|3877.7|3877.7|3877.7|0
1647855780000|2022-03-21 09:43:00|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|0
1647855790000|2022-03-21 09:43:10|3877.85|3877.85|3877.85|3877.85|3878.17|3878.17|3877.85|3877.85|0
1647855800000|2022-03-21 09:43:20|3877.7|3877.7|3877.81|3877.81|3877.81|3877.81|3877.65|3877.65|0
1647855810000|2022-03-21 09:43:30|3877.84|3877.84|3877.84|3877.84|3877.84|3877.84|3877.84|3877.84|0
1647855820000|2022-03-21 09:43:40|3878.46|3878.46|3878.56|3878.56|3878.56|3878.56|3878.46|3878.46|0
1647855850000|2022-03-21 09:44:10|3879.02|3879.02|3878.87|3878.87|3879.02|3879.02|3878.87|3878.87|0
1647855860000|2022-03-21 09:44:20|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|0
1647855880000|2022-03-21 09:44:40|3879.04|3879.04|3879.04|3879.04|3879.04|3879.04|3879.04|3879.04|0
1647855900000|2022-03-21 09:45:00|3879.08|3879.08|3879.39|3879.39|3879.39|3879.39|3879.08|3879.08|0
1647855920000|2022-03-21 09:45:20|3879.7|3879.7|3878.87|3878.87|3879.7|3879.7|3878.87|3878.87|0
1647855930000|2022-03-21 09:45:30|3878.78|3878.78|3878.87|3878.87|3878.87|3878.87|3878.78|3878.78|0
1647855950000|2022-03-21 09:45:50|3878.81|3878.81|3878.75|3878.75|3878.9|3878.9|3878.28|3878.28|0
1647855960000|2022-03-21 09:46:00|3878.44|3878.44|3878.44|3878.44|3878.44|3878.44|3878.44|3878.44|0
1647855970000|2022-03-21 09:46:10|3878.53|3878.53|3878.53|3878.53|3878.53|3878.53|3878.53|3878.53|0
1647856000000|2022-03-21 09:46:40|3878.68|3878.68|3879.31|3879.31|3879.31|3879.31|3878.68|3878.68|0
1647856010000|2022-03-21 09:46:50|3879.15|3879.15|3879.09|3879.09|3879.15|3879.15|3879.09|3879.09|0
1647856020000|2022-03-21 09:47:00|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|0
1647856030000|2022-03-21 09:47:10|3879.09|3879.09|3879.09|3879.09|3879.09|3879.09|3879.09|3879.09|0
1647856040000|2022-03-21 09:47:20|3878.78|3878.78|3877.88|3877.88|3878.78|3878.78|3877.85|3877.85|0
1647856090000|2022-03-21 09:48:10|3877.61|3877.61|3876.62|3876.62|3877.61|3877.61|3876.62|3876.62|0
1647856110000|2022-03-21 09:48:30|3876.71|3876.71|3876.71|3876.71|3876.71|3876.71|3876.71|3876.71|0
1647856120000|2022-03-21 09:48:40|3876.56|3876.56|3876.56|3876.56|3876.56|3876.56|3876.56|3876.56|0
1647856130000|2022-03-21 09:48:50|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|0
1647856140000|2022-03-21 09:49:00|3874.41|3874.41|3873.95|3873.95|3874.41|3874.41|3873.86|3873.86|0
1647856150000|2022-03-21 09:49:10|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|0
1647856160000|2022-03-21 09:49:20|3873.99|3873.99|3873.99|3873.99|3873.99|3873.99|3873.99|3873.99|0
1647856170000|2022-03-21 09:49:30|3873.52|3873.52|3873.62|3873.62|3873.62|3873.62|3873.52|3873.52|0
1647856180000|2022-03-21 09:49:40|3873.93|3873.93|3875.64|3875.64|3875.64|3875.64|3873.93|3873.93|0
1647856190000|2022-03-21 09:49:50|3875.33|3875.33|3875.42|3875.42|3875.42|3875.42|3875.33|3875.33|0
1647856200000|2022-03-21 09:50:00|3875.33|3875.33|3875.64|3875.64|3875.64|3875.64|3875.33|3875.33|0
1647856210000|2022-03-21 09:50:10|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|0
1647856240000|2022-03-21 09:50:40|3875.67|3875.67|3875.49|3875.49|3875.67|3875.67|3875.49|3875.49|0
1647856270000|2022-03-21 09:51:10|3875.65|3875.65|3875.65|3875.65|3875.65|3875.65|3875.65|3875.65|0
1647856280000|2022-03-21 09:51:20|3875.96|3875.96|3876.2|3876.2|3876.35|3876.35|3875.96|3875.96|0
1647856300000|2022-03-21 09:51:40|3876.48|3876.48|3876.48|3876.48|3876.48|3876.48|3876.48|3876.48|0
1647856310000|2022-03-21 09:51:50|3876.52|3876.52|3876.79|3876.79|3876.79|3876.79|3876.52|3876.52|0
1647856320000|2022-03-21 09:52:00|3876.73|3876.73|3876.73|3876.73|3876.73|3876.73|3876.73|3876.73|0
1647856330000|2022-03-21 09:52:10|3876.42|3876.42|3876.73|3876.73|3876.73|3876.73|3876.42|3876.42|0
1647856340000|2022-03-21 09:52:20|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|0
1647856350000|2022-03-21 09:52:30|3876.11|3876.11|3876.11|3876.11|3876.11|3876.11|3876.11|3876.11|0
1647856390000|2022-03-21 09:53:10|3876.3|3876.3|3876.3|3876.3|3876.92|3876.92|3876.3|3876.3|0
1647856410000|2022-03-21 09:53:30|3875.92|3875.92|3875.92|3875.92|3875.92|3875.92|3875.92|3875.92|0
1647856420000|2022-03-21 09:53:40|3875.74|3875.74|3875.74|3875.74|3875.74|3875.74|3875.74|3875.74|0
1647856440000|2022-03-21 09:54:00|3874.65|3874.65|3874.5|3874.5|3874.65|3874.65|3874.5|3874.5|0
1647856450000|2022-03-21 09:54:10|3874.57|3874.57|3874.57|3874.57|3874.6|3874.6|3874.57|3874.57|0
1647856460000|2022-03-21 09:54:20|3874.88|3874.88|3874.88|3874.88|3874.88|3874.88|3874.88|3874.88|0
1647856470000|2022-03-21 09:54:30|3874.94|3874.94|3875.03|3875.03|3875.03|3875.03|3874.94|3874.94|0
1647856500000|2022-03-21 09:55:00|3875.08|3875.08|3875.08|3875.08|3875.08|3875.08|3875.08|3875.08|0
1647856510000|2022-03-21 09:55:10|3874.77|3874.77|3874.77|3874.77|3874.77|3874.77|3874.77|3874.77|0
1647856520000|2022-03-21 09:55:20|3874.62|3874.62|3874.04|3874.04|3874.62|3874.62|3874.04|3874.04|0
1647856530000|2022-03-21 09:55:30|3873.88|3873.88|3873.97|3873.97|3873.97|3873.97|3873.88|3873.88|0
1647856540000|2022-03-21 09:55:40|3873.04|3873.04|3873.91|3873.91|3873.97|3873.97|3873.04|3873.04|0
1647856550000|2022-03-21 09:55:50|3873.45|3873.45|3873.14|3873.14|3873.45|3873.45|3873.14|3873.14|0
1647856560000|2022-03-21 09:56:00|3873.18|3873.18|3873.18|3873.18|3873.18|3873.18|3873.18|3873.18|0
1647856590000|2022-03-21 09:56:30|3873.49|3873.49|3874.39|3874.39|3874.39|3874.39|3873.3|3873.3|0
1647856600000|2022-03-21 09:56:40|3874.7|3874.7|3874.7|3874.7|3874.7|3874.7|3874.7|3874.7|0
1647856620000|2022-03-21 09:57:00|3874.39|3874.39|3874.39|3874.39|3874.39|3874.39|3874.39|3874.39|0
1647856640000|2022-03-21 09:57:20|3874.48|3874.48|3874.79|3874.79|3874.79|3874.79|3874.48|3874.48|0
1647856670000|2022-03-21 09:57:50|3874.98|3874.98|3875.29|3875.29|3875.29|3875.29|3874.98|3874.98|0
1647856680000|2022-03-21 09:58:00|3875.17|3875.17|3875.23|3875.23|3875.23|3875.23|3875.11|3875.11|0
1647856690000|2022-03-21 09:58:10|3875.41|3875.41|3875.44|3875.44|3875.44|3875.44|3875.29|3875.29|0
1647856730000|2022-03-21 09:58:50|3875.53|3875.53|3875.84|3875.84|3875.84|3875.84|3875.53|3875.53|0
1647856740000|2022-03-21 09:59:00|3875.78|3875.78|3876.01|3876.01|3876.01|3876.01|3875.7|3875.7|0
1647856760000|2022-03-21 09:59:20|3875.97|3875.97|3875.97|3875.97|3875.97|3875.97|3875.97|3875.97|0
1647856780000|2022-03-21 09:59:40|3875.35|3875.35|3875.25|3875.25|3875.35|3875.35|3875.25|3875.25|0
1647856800000|2022-03-21 10:00:00|3874.89|3874.89|3875.07|3875.07|3875.07|3875.07|3874.89|3874.89|0
1647856810000|2022-03-21 10:00:10|3875.25|3875.25|3874.74|3874.74|3875.25|3875.25|3874.74|3874.74|0
1647856820000|2022-03-21 10:00:20|3874.58|3874.58|3874.43|3874.43|3874.58|3874.58|3874.43|3874.43|0
1647856840000|2022-03-21 10:00:40|3874.27|3874.27|3873.69|3873.69|3874.27|3874.27|3873.69|3873.69|0
1647856860000|2022-03-21 10:01:00|3873.63|3873.63|3873.63|3873.63|3873.63|3873.63|3873.63|3873.63|0
1647856870000|2022-03-21 10:01:10|3873.32|3873.32|3873.63|3873.63|3873.63|3873.63|3873.32|3873.32|0
1647856890000|2022-03-21 10:01:30|3873.94|3873.94|3873.85|3873.85|3873.94|3873.94|3873.85|3873.85|0
1647856910000|2022-03-21 10:01:50|3873.53|3873.53|3873.53|3873.53|3873.53|3873.53|3873.53|3873.53|0
1647856920000|2022-03-21 10:02:00|3873.85|3873.85|3873.66|3873.66|3873.85|3873.85|3873.66|3873.66|0
1647856930000|2022-03-21 10:02:10|3873.51|3873.51|3873.82|3873.82|3873.82|3873.82|3873.51|3873.51|0
1647856940000|2022-03-21 10:02:20|3873.88|3873.88|3873.82|3873.82|3873.88|3873.88|3873.76|3873.76|0
1647856950000|2022-03-21 10:02:30|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|0
1647856960000|2022-03-21 10:02:40|3873.46|3873.46|3873.46|3873.46|3873.46|3873.46|3873.46|3873.46|0
1647856980000|2022-03-21 10:03:00|3873.77|3873.77|3873.75|3873.75|3873.87|3873.87|3873.75|3873.75|0
1647857010000|2022-03-21 10:03:30|3873.84|3873.84|3873.99|3873.99|3873.99|3873.99|3873.84|3873.84|0
1647857020000|2022-03-21 10:03:40|3874.04|3874.04|3874.04|3874.04|3874.04|3874.04|3874.04|3874.04|0
1647857030000|2022-03-21 10:03:50|3873.77|3873.77|3873.71|3873.71|3873.77|3873.77|3873.71|3873.71|0
1647857040000|2022-03-21 10:04:00|3873.86|3873.86|3874.17|3874.17|3874.17|3874.17|3873.86|3873.86|0
1647857070000|2022-03-21 10:04:30|3874.11|3874.11|3874.11|3874.11|3874.11|3874.11|3874.11|3874.11|0
1647857080000|2022-03-21 10:04:40|3874.74|3874.74|3874.33|3874.33|3874.74|3874.74|3874.33|3874.33|0
1647857100000|2022-03-21 10:05:00|3874.24|3874.24|3874.24|3874.24|3874.24|3874.24|3874.24|3874.24|0
1647857120000|2022-03-21 10:05:20|3874.52|3874.52|3874.6|3874.6|3874.6|3874.6|3874.52|3874.52|0
1647857130000|2022-03-21 10:05:30|3874.45|3874.45|3874.72|3874.72|3874.72|3874.72|3874.45|3874.45|0
1647857140000|2022-03-21 10:05:40|3874.69|3874.69|3875.32|3875.32|3875.32|3875.32|3874.69|3874.69|0
1647857160000|2022-03-21 10:06:00|3875.37|3875.37|3875.32|3875.32|3875.37|3875.37|3875.32|3875.32|0
1647857170000|2022-03-21 10:06:10|3875.26|3875.26|3875.26|3875.26|3875.26|3875.26|3875.26|3875.26|0
1647857210000|2022-03-21 10:06:50|3875.57|3875.57|3875.57|3875.57|3875.88|3875.88|3875.57|3875.57|0
1647857240000|2022-03-21 10:07:20|3875.66|3875.66|3875.81|3875.81|3875.81|3875.81|3875.66|3875.66|0
1647857280000|2022-03-21 10:08:00|3875.87|3875.87|3875.87|3875.87|3875.87|3875.87|3875.87|3875.87|0
1647857290000|2022-03-21 10:08:10|3875.97|3875.97|3875.97|3875.97|3875.97|3875.97|3875.97|3875.97|0
1647857320000|2022-03-21 10:08:40|3876.15|3876.15|3876.15|3876.15|3876.15|3876.15|3876.15|3876.15|0
1647857330000|2022-03-21 10:08:50|3877.08|3877.08|3876.46|3876.46|3877.08|3877.08|3876.46|3876.46|0
1647857350000|2022-03-21 10:09:10|3876.39|3876.39|3876.39|3876.39|3876.39|3876.39|3876.39|3876.39|0
1647857370000|2022-03-21 10:09:30|3876.35|3876.35|3876.35|3876.35|3876.35|3876.35|3876.35|3876.35|0
1647857380000|2022-03-21 10:09:40|3876.41|3876.41|3876.41|3876.41|3876.41|3876.41|3876.41|3876.41|0
1647857390000|2022-03-21 10:09:50|3876.46|3876.46|3876.31|3876.31|3876.46|3876.46|3876.31|3876.31|0
1647857400000|2022-03-21 10:10:00|3876|3876|3876|3876|3876|3876|3876|3876|0
1647857420000|2022-03-21 10:10:20|3875.81|3875.81|3875.81|3875.81|3875.81|3875.81|3875.81|3875.81|0
1647857430000|2022-03-21 10:10:30|3876.13|3876.13|3876.3|3876.3|3876.3|3876.3|3876.13|3876.13|0
1647857490000|2022-03-21 10:11:30|3876.21|3876.21|3876.21|3876.21|3876.21|3876.21|3876.21|3876.21|0
1647857510000|2022-03-21 10:11:50|3876.3|3876.3|3876.3|3876.3|3876.3|3876.3|3876.3|3876.3|0
1647857540000|2022-03-21 10:12:20|3875.68|3875.68|3875.68|3875.68|3875.68|3875.68|3875.68|3875.68|0
1647857560000|2022-03-21 10:12:40|3875.99|3875.99|3875.99|3875.99|3875.99|3875.99|3875.99|3875.99|0
1647857570000|2022-03-21 10:12:50|3875.68|3875.68|3875.68|3875.68|3875.68|3875.68|3875.68|3875.68|0
1647857580000|2022-03-21 10:13:00|3875.53|3875.53|3874.41|3874.41|3875.53|3875.53|3874.41|3874.41|0
1647857600000|2022-03-21 10:13:20|3874.72|3874.72|3874.76|3874.76|3874.76|3874.76|3874.72|3874.72|0
1647857660000|2022-03-21 10:14:20|3874.69|3874.69|3875.31|3875.31|3875.31|3875.31|3874.69|3874.69|0
1647857670000|2022-03-21 10:14:30|3875.5|3875.5|3876.12|3876.12|3876.12|3876.12|3875.5|3875.5|0
1647857680000|2022-03-21 10:14:40|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|0
1647857690000|2022-03-21 10:14:50|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|0
1647857710000|2022-03-21 10:15:10|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|0
1647857720000|2022-03-21 10:15:20|3875.94|3875.94|3875.6|3875.6|3875.94|3875.94|3875.6|3875.6|0
1647857740000|2022-03-21 10:15:40|3875.51|3875.51|3875.51|3875.51|3875.51|3875.51|3875.51|3875.51|0
1647857760000|2022-03-21 10:16:00|3875.33|3875.33|3875.85|3875.85|3875.85|3875.85|3875.33|3875.33|0
1647857780000|2022-03-21 10:16:20|3875.7|3875.7|3875.7|3875.7|3875.7|3875.7|3875.7|3875.7|0
1647857790000|2022-03-21 10:16:30|3876.01|3876.01|3876.47|3876.47|3876.47|3876.47|3876.01|3876.01|0
1647857810000|2022-03-21 10:16:50|3876.41|3876.41|3876.72|3876.72|3876.72|3876.72|3876.41|3876.41|0
1647857820000|2022-03-21 10:17:00|3876.81|3876.81|3876.81|3876.81|3876.81|3876.81|3876.81|3876.81|0
1647857850000|2022-03-21 10:17:30|3877.28|3877.28|3877.28|3877.28|3877.28|3877.28|3877.28|3877.28|0
1647857860000|2022-03-21 10:17:40|3877.33|3877.33|3877.64|3877.64|3877.64|3877.64|3877.33|3877.33|0
1647857870000|2022-03-21 10:17:50|3877.95|3877.95|3878.01|3878.01|3878.01|3878.01|3877.95|3877.95|0
1647857880000|2022-03-21 10:18:00|3877.85|3877.85|3877.23|3877.23|3877.85|3877.85|3877.23|3877.23|0
1647857890000|2022-03-21 10:18:10|3877.28|3877.28|3877.28|3877.28|3877.28|3877.28|3877.28|3877.28|0
1647857900000|2022-03-21 10:18:20|3877.19|3877.19|3877.19|3877.19|3877.19|3877.19|3877.19|3877.19|0
1647857910000|2022-03-21 10:18:30|3877.1|3877.1|3877|3877|3877.1|3877.1|3877|3877|0
1647857930000|2022-03-21 10:18:50|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|0
1647858000000|2022-03-21 10:20:00|3876.78|3876.78|3876.16|3876.16|3876.78|3876.78|3876.16|3876.16|0
1647858010000|2022-03-21 10:20:10|3875.7|3875.7|3875.7|3875.7|3875.7|3875.7|3875.7|3875.7|0
1647858020000|2022-03-21 10:20:20|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|3875.08|3875.08|0
1647858040000|2022-03-21 10:20:40|3875.7|3875.7|3875.7|3875.7|3875.7|3875.7|3875.7|3875.7|0
1647858090000|2022-03-21 10:21:30|3875.54|3875.54|3875.54|3875.54|3875.54|3875.54|3875.54|3875.54|0
1647858110000|2022-03-21 10:21:50|3876.48|3876.48|3875.86|3875.86|3876.48|3876.48|3875.86|3875.86|0
1647858120000|2022-03-21 10:22:00|3877.41|3877.41|3876.48|3876.48|3877.41|3877.41|3876.48|3876.48|0
1647858130000|2022-03-21 10:22:10|3876.79|3876.79|3876.79|3876.79|3876.79|3876.79|3876.79|3876.79|0
1647858140000|2022-03-21 10:22:20|3876.48|3876.48|3876.32|3876.32|3876.48|3876.48|3876.32|3876.32|0
1647858160000|2022-03-21 10:22:40|3876.01|3876.01|3876.01|3876.01|3876.01|3876.01|3876.01|3876.01|0
1647858210000|2022-03-21 10:23:30|3876.64|3876.64|3876.26|3876.26|3877.2|3877.2|3876.26|3876.26|0
1647858220000|2022-03-21 10:23:40|3876.11|3876.11|3875.64|3875.64|3876.11|3876.11|3875.64|3875.64|0
1647858250000|2022-03-21 10:24:10|3875.65|3875.65|3875.7|3875.7|3875.7|3875.7|3875.65|3875.65|0
1647858270000|2022-03-21 10:24:30|3876.63|3876.63|3876.95|3876.95|3876.95|3876.95|3876.63|3876.63|0
1647858290000|2022-03-21 10:24:50|3876.79|3876.79|3876.79|3876.79|3876.79|3876.79|3876.79|3876.79|0
1647858300000|2022-03-21 10:25:00|3876.97|3876.97|3877.22|3877.22|3877.22|3877.22|3876.97|3876.97|0
1647858310000|2022-03-21 10:25:10|3876.6|3876.6|3876.6|3876.6|3876.6|3876.6|3876.6|3876.6|0
1647858330000|2022-03-21 10:25:30|3876.14|3876.14|3876.6|3876.6|3876.6|3876.6|3876.14|3876.14|0
1647858350000|2022-03-21 10:25:50|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|0
1647858380000|2022-03-21 10:26:20|3876.73|3876.73|3877.66|3877.66|3877.66|3877.66|3876.73|3876.73|0
1647858400000|2022-03-21 10:26:40|3877.48|3877.48|3877.48|3877.48|3877.48|3877.48|3877.48|3877.48|0
1647858410000|2022-03-21 10:26:50|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|0
1647858420000|2022-03-21 10:27:00|3877.15|3877.15|3876.78|3876.78|3877.15|3877.15|3876.78|3876.78|0
1647858480000|2022-03-21 10:28:00|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|0
1647858490000|2022-03-21 10:28:10|3877.27|3877.27|3877.27|3877.27|3877.27|3877.27|3877.27|3877.27|0
1647858500000|2022-03-21 10:28:20|3877.58|3877.58|3877.58|3877.58|3877.58|3877.58|3877.58|3877.58|0
1647858510000|2022-03-21 10:28:30|3877.49|3877.49|3877.49|3877.49|3877.49|3877.49|3877.49|3877.49|0
1647858520000|2022-03-21 10:28:40|3877.17|3877.17|3877.17|3877.17|3877.17|3877.17|3877.17|3877.17|0
1647858530000|2022-03-21 10:28:50|3877.58|3877.58|3877.11|3877.11|3877.73|3877.73|3877.11|3877.11|0
1647858540000|2022-03-21 10:29:00|3877.19|3877.19|3877.26|3877.26|3877.26|3877.26|3877.19|3877.19|0
1647858550000|2022-03-21 10:29:10|3877.28|3877.28|3877.28|3877.28|3877.28|3877.28|3877.28|3877.28|0
1647858580000|2022-03-21 10:29:40|3877.19|3877.19|3877.19|3877.19|3877.19|3877.19|3877.19|3877.19|0
1647858590000|2022-03-21 10:29:50|3877.14|3877.14|3876.63|3876.63|3877.14|3877.14|3876.63|3876.63|0
1647858610000|2022-03-21 10:30:10|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|0
1647858620000|2022-03-21 10:30:20|3875.7|3875.7|3875.24|3875.24|3875.7|3875.7|3875.24|3875.24|0
1647858640000|2022-03-21 10:30:40|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|0
1647858650000|2022-03-21 10:30:50|3875.48|3875.48|3875.58|3875.58|3875.58|3875.58|3875.48|3875.48|0
1647858670000|2022-03-21 10:31:10|3875.26|3875.26|3875.26|3875.26|3875.26|3875.26|3875.26|3875.26|0
1647858680000|2022-03-21 10:31:20|3875.58|3875.58|3875.58|3875.58|3875.58|3875.58|3875.58|3875.58|0
1647858690000|2022-03-21 10:31:30|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|0
1647858720000|2022-03-21 10:32:00|3876.82|3876.82|3876.6|3876.6|3876.91|3876.91|3876.6|3876.6|0
1647858780000|2022-03-21 10:33:00|3876.29|3876.29|3876.29|3876.29|3876.29|3876.29|3876.29|3876.29|0
1647858790000|2022-03-21 10:33:10|3876.24|3876.24|3875.76|3875.76|3876.24|3876.24|3875.76|3875.76|0
1647858810000|2022-03-21 10:33:30|3876.41|3876.41|3876.26|3876.26|3876.41|3876.41|3876.26|3876.26|0
1647858820000|2022-03-21 10:33:40|3876.49|3876.49|3876.58|3876.58|3876.58|3876.58|3876.49|3876.49|0
1647858860000|2022-03-21 10:34:20|3875.96|3875.96|3875.96|3875.96|3875.96|3875.96|3875.96|3875.96|0
1647858880000|2022-03-21 10:34:40|3875.64|3875.64|3875.64|3875.64|3875.64|3875.64|3875.64|3875.64|0
1647858900000|2022-03-21 10:35:00|3875.63|3875.63|3875.32|3875.32|3875.63|3875.63|3875.32|3875.32|0
1647858920000|2022-03-21 10:35:20|3875.3|3875.3|3875.21|3875.21|3875.31|3875.31|3875.21|3875.21|0
1647858940000|2022-03-21 10:35:40|3874.9|3874.9|3874.91|3874.91|3874.92|3874.92|3874.9|3874.9|0
1647858950000|2022-03-21 10:35:50|3874.29|3874.29|3874.29|3874.29|3874.29|3874.29|3874.29|3874.29|0
1647858980000|2022-03-21 10:36:20|3873.67|3873.67|3873.99|3873.99|3873.99|3873.99|3873.67|3873.67|0
1647859000000|2022-03-21 10:36:40|3873.68|3873.68|3873.68|3873.68|3873.68|3873.68|3873.68|3873.68|0
1647859010000|2022-03-21 10:36:50|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|0
1647859020000|2022-03-21 10:37:00|3873.55|3873.55|3873.86|3873.86|3873.86|3873.86|3873.55|3873.55|0
1647859070000|2022-03-21 10:37:50|3874.17|3874.17|3874.17|3874.17|3874.17|3874.17|3874.17|3874.17|0
1647859080000|2022-03-21 10:38:00|3874.29|3874.29|3874.29|3874.29|3874.29|3874.29|3873.67|3873.67|0
1647859110000|2022-03-21 10:38:30|3874.45|3874.45|3874.45|3874.45|3874.45|3874.45|3874.45|3874.45|0
1647859120000|2022-03-21 10:38:40|3874.76|3874.76|3874.76|3874.76|3874.76|3874.76|3874.76|3874.76|0
1647859160000|2022-03-21 10:39:20|3874.85|3874.85|3875.13|3875.13|3875.13|3875.13|3874.85|3874.85|0
1647859170000|2022-03-21 10:39:30|3874.97|3874.97|3875.16|3875.16|3875.16|3875.16|3874.85|3874.85|0
1647859190000|2022-03-21 10:39:50|3874.99|3874.99|3874.99|3874.99|3874.99|3874.99|3874.99|3874.99|0
1647859200000|2022-03-21 10:40:00|3875.3|3875.3|3874.98|3874.98|3875.48|3875.48|3874.86|3874.86|0
1647859210000|2022-03-21 10:40:10|3875.13|3875.13|3875.13|3875.13|3875.13|3875.13|3875.13|3875.13|0
1647859220000|2022-03-21 10:40:20|3875.44|3875.44|3875.56|3875.56|3875.56|3875.56|3875.44|3875.44|0
1647859250000|2022-03-21 10:40:50|3875.41|3875.41|3875.1|3875.1|3875.41|3875.41|3875.1|3875.1|0
1647859260000|2022-03-21 10:41:00|3875.56|3875.56|3875.56|3875.56|3875.56|3875.56|3875.56|3875.56|0
1647859270000|2022-03-21 10:41:10|3874.94|3874.94|3875.56|3875.56|3875.56|3875.56|3874.94|3874.94|0
1647859300000|2022-03-21 10:41:40|3875.44|3875.44|3875.75|3875.75|3875.75|3875.75|3875.44|3875.44|0
1647859320000|2022-03-21 10:42:00|3875.6|3875.6|3875.6|3875.6|3875.6|3875.6|3875.6|3875.6|0
1647859350000|2022-03-21 10:42:30|3875.29|3875.29|3875.29|3875.29|3875.29|3875.29|3875.29|3875.29|0
1647859360000|2022-03-21 10:42:40|3874.66|3874.66|3874.66|3874.66|3874.66|3874.66|3874.35|3874.35|0
1647859380000|2022-03-21 10:43:00|3874.35|3874.35|3874.35|3874.35|3874.35|3874.35|3874.35|3874.35|0
1647859390000|2022-03-21 10:43:10|3874.66|3874.66|3875.29|3875.29|3875.29|3875.29|3874.66|3874.66|0
1647859410000|2022-03-21 10:43:30|3875.13|3875.13|3875.13|3875.13|3875.13|3875.13|3875.13|3875.13|0
1647859420000|2022-03-21 10:43:40|3875.07|3875.07|3874.95|3874.95|3875.07|3875.07|3874.95|3874.95|0
1647859430000|2022-03-21 10:43:50|3874.33|3874.33|3874.02|3874.02|3874.33|3874.33|3874.02|3874.02|0
1647859450000|2022-03-21 10:44:10|3874.33|3874.33|3874.52|3874.52|3874.61|3874.61|3874.33|3874.33|0
1647859460000|2022-03-21 10:44:20|3874.33|3874.33|3873.71|3873.71|3874.33|3874.33|3873.71|3873.71|0
1647859480000|2022-03-21 10:44:40|3873.55|3873.55|3873.61|3873.61|3873.61|3873.61|3873.55|3873.55|0
1647859500000|2022-03-21 10:45:00|3873.93|3873.93|3873.83|3873.83|3873.93|3873.93|3873.83|3873.83|0
1647859520000|2022-03-21 10:45:20|3874.14|3874.14|3874.46|3874.46|3874.46|3874.46|3874.14|3874.14|0
1647859540000|2022-03-21 10:45:40|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|0
1647859550000|2022-03-21 10:45:50|3874.46|3874.46|3874.55|3874.55|3874.55|3874.55|3874.14|3874.14|0
1647859560000|2022-03-21 10:46:00|3874.24|3874.24|3873.46|3873.46|3874.24|3874.24|3873.46|3873.46|0
1647859590000|2022-03-21 10:46:30|3873|3873|3873|3873|3873|3873|3873|3873|0
1647859600000|2022-03-21 10:46:40|3872.84|3872.84|3872.81|3872.81|3872.84|3872.84|3872.38|3872.38|0
1647859630000|2022-03-21 10:47:10|3872.5|3872.5|3872.19|3872.19|3872.81|3872.81|3872.19|3872.19|0
1647859660000|2022-03-21 10:47:40|3872.81|3872.81|3872.81|3872.81|3872.81|3872.81|3872.81|3872.81|0
1647859670000|2022-03-21 10:47:50|3873.12|3873.12|3872.81|3872.81|3873.12|3873.12|3872.81|3872.81|0
1647859690000|2022-03-21 10:48:10|3872.66|3872.66|3871.57|3871.57|3872.66|3872.66|3871.57|3871.57|0
1647859700000|2022-03-21 10:48:20|3871.26|3871.26|3871.57|3871.57|3871.57|3871.57|3871.26|3871.26|0
1647859710000|2022-03-21 10:48:30|3871.72|3871.72|3871.72|3871.72|3871.72|3871.72|3871.72|3871.72|0
1647859720000|2022-03-21 10:48:40|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|0
1647859730000|2022-03-21 10:48:50|3872.34|3872.34|3872.34|3872.34|3872.34|3872.34|3872.34|3872.34|0
1647859740000|2022-03-21 10:49:00|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|0
1647859750000|2022-03-21 10:49:10|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|0
1647859760000|2022-03-21 10:49:20|3871.78|3871.78|3871.71|3871.71|3871.88|3871.88|3871.68|3871.68|0
1647859780000|2022-03-21 10:49:40|3871.79|3871.79|3871.91|3871.91|3871.91|3871.91|3871.79|3871.79|0
1647859790000|2022-03-21 10:49:50|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|0
1647859800000|2022-03-21 10:50:00|3871.94|3871.94|3871.88|3871.88|3871.94|3871.94|3871.82|3871.82|0
1647859820000|2022-03-21 10:50:20|3871.25|3871.25|3871.25|3871.25|3871.25|3871.25|3871.25|3871.25|0
1647859830000|2022-03-21 10:50:30|3871.1|3871.1|3871.17|3871.17|3871.17|3871.17|3871.1|3871.1|0
1647859850000|2022-03-21 10:50:50|3870.55|3870.55|3870.86|3870.86|3870.86|3870.86|3870.55|3870.55|0
1647859870000|2022-03-21 10:51:10|3870.7|3870.7|3870.8|3870.8|3870.8|3870.8|3870.7|3870.7|0
1647859880000|2022-03-21 10:51:20|3870.89|3870.89|3870.9|3870.9|3870.9|3870.9|3870.88|3870.88|0
1647859890000|2022-03-21 10:51:30|3870.28|3870.28|3869.96|3869.96|3870.28|3870.28|3869.96|3869.96|0
1647859910000|2022-03-21 10:51:50|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|0
1647859920000|2022-03-21 10:52:00|3869.96|3869.96|3869.96|3869.96|3869.96|3869.96|3869.96|3869.96|0
1647859940000|2022-03-21 10:52:20|3870.02|3870.02|3870.38|3870.38|3870.38|3870.38|3870.02|3870.02|0
1647859950000|2022-03-21 10:52:30|3869.76|3869.76|3869.76|3869.76|3869.76|3869.76|3869.76|3869.76|0
1647859960000|2022-03-21 10:52:40|3869.45|3869.45|3869.45|3869.45|3869.45|3869.45|3869.45|3869.45|0
1647859990000|2022-03-21 10:53:10|3869.51|3869.51|3869.51|3869.51|3869.51|3869.51|3869.51|3869.51|0
1647860000000|2022-03-21 10:53:20|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|0
1647860010000|2022-03-21 10:53:30|3868.97|3868.97|3868.67|3868.67|3868.97|3868.97|3868.67|3868.67|0
1647860050000|2022-03-21 10:54:10|3868.57|3868.57|3868.59|3868.59|3868.68|3868.68|3868.57|3868.57|0
1647860060000|2022-03-21 10:54:20|3868.5|3868.5|3868.74|3868.74|3868.74|3868.74|3868.43|3868.43|0
1647860070000|2022-03-21 10:54:30|3868.81|3868.81|3868.47|3868.47|3868.81|3868.81|3867.76|3867.76|0
1647860100000|2022-03-21 10:55:00|3867.85|3867.85|3867.74|3867.74|3867.9|3867.9|3867.74|3867.74|0
1647860110000|2022-03-21 10:55:10|3868.37|3868.37|3867.43|3867.43|3868.37|3868.37|3867.43|3867.43|0
1647860120000|2022-03-21 10:55:20|3866.81|3866.81|3867.49|3867.49|3867.49|3867.49|3866.81|3866.81|0
1647860130000|2022-03-21 10:55:30|3866.87|3866.87|3866.21|3866.21|3866.87|3866.87|3866.21|3866.21|0
1647860150000|2022-03-21 10:55:50|3866.09|3866.09|3865.78|3865.78|3866.09|3866.09|3865.78|3865.78|0
1647860160000|2022-03-21 10:56:00|3865.93|3865.93|3866.86|3866.86|3866.86|3866.86|3865.93|3865.93|0
1647860170000|2022-03-21 10:56:10|3866.75|3866.75|3866.79|3866.79|3866.79|3866.79|3866.75|3866.75|0
1647860180000|2022-03-21 10:56:20|3867.11|3867.11|3867.11|3867.11|3867.11|3867.11|3867.11|3867.11|0
1647860190000|2022-03-21 10:56:30|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|0
1647860210000|2022-03-21 10:56:50|3866.57|3866.57|3866.64|3866.64|3866.67|3866.67|3866.57|3866.57|0
1647860220000|2022-03-21 10:57:00|3866.8|3866.8|3867.93|3867.93|3867.93|3867.93|3866.8|3866.8|0
1647860230000|2022-03-21 10:57:10|3867.98|3867.98|3868.14|3868.14|3868.14|3868.14|3867.98|3867.98|0
1647860240000|2022-03-21 10:57:20|3867.98|3867.98|3867.67|3867.67|3867.98|3867.98|3867.67|3867.67|0
1647860250000|2022-03-21 10:57:30|3867.05|3867.05|3867.05|3867.05|3867.05|3867.05|3867.05|3867.05|0
1647860260000|2022-03-21 10:57:40|3867.14|3867.14|3867.14|3867.14|3867.14|3867.14|3867.14|3867.14|0
1647860270000|2022-03-21 10:57:50|3866.52|3866.52|3867.14|3867.14|3867.14|3867.14|3866.52|3866.52|0
1647860290000|2022-03-21 10:58:10|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|0
1647860300000|2022-03-21 10:58:20|3867.19|3867.19|3868.43|3868.43|3868.43|3868.43|3867.19|3867.19|0
1647860310000|2022-03-21 10:58:30|3867.81|3867.81|3868.18|3868.18|3868.18|3868.18|3867.81|3867.81|0
1647860320000|2022-03-21 10:58:40|3868.33|3868.33|3868.33|3868.33|3868.33|3868.33|3868.33|3868.33|0
1647860330000|2022-03-21 10:58:50|3868.02|3868.02|3869.58|3869.58|3869.58|3869.58|3868.02|3868.02|0
1647860340000|2022-03-21 10:59:00|3869.62|3869.62|3869.18|3869.18|3869.81|3869.81|3869.18|3869.18|0
1647860350000|2022-03-21 10:59:10|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|0
1647860360000|2022-03-21 10:59:20|3869.12|3869.12|3869.03|3869.03|3869.12|3869.12|3869.03|3869.03|0
1647860370000|2022-03-21 10:59:30|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|0
1647860390000|2022-03-21 10:59:50|3868.93|3868.93|3868.94|3868.94|3868.94|3868.94|3868.93|3868.93|0
1647860400000|2022-03-21 11:00:00|3868.66|3868.66|3869.98|3869.98|3870.38|3870.38|3868.38|3868.38|0
1647860410000|2022-03-21 11:00:10|3869.36|3869.36|3869.36|3869.36|3869.36|3869.36|3869.36|3869.36|0
1647860420000|2022-03-21 11:00:20|3869.67|3869.67|3869.67|3869.67|3869.67|3869.67|3869.67|3869.67|0
1647860430000|2022-03-21 11:00:30|3869.98|3869.98|3870.29|3870.29|3870.29|3870.29|3869.98|3869.98|0
1647860440000|2022-03-21 11:00:40|3870.35|3870.35|3870.41|3870.41|3870.41|3870.41|3870.35|3870.35|0
1647860450000|2022-03-21 11:00:50|3870.1|3870.1|3869.63|3869.63|3870.1|3870.1|3869.32|3869.32|0
1647860470000|2022-03-21 11:01:10|3869.82|3869.82|3870.13|3870.13|3870.13|3870.13|3869.82|3869.82|0
1647860490000|2022-03-21 11:01:30|3870.12|3870.12|3870.44|3870.44|3870.44|3870.44|3870.12|3870.12|0
1647860510000|2022-03-21 11:01:50|3870.5|3870.5|3871.05|3871.05|3871.05|3871.05|3870.5|3870.5|0
1647860520000|2022-03-21 11:02:00|3871.15|3871.15|3870.84|3870.84|3871.15|3871.15|3870.84|3870.84|0
1647860530000|2022-03-21 11:02:10|3870.21|3870.21|3870.53|3870.53|3870.53|3870.53|3869.9|3869.9|0
1647860540000|2022-03-21 11:02:20|3870.43|3870.43|3869.46|3869.46|3870.43|3870.43|3869.46|3869.46|0
1647860560000|2022-03-21 11:02:40|3869.58|3869.58|3869.63|3869.63|3869.63|3869.63|3869.58|3869.58|0
1647860570000|2022-03-21 11:02:50|3869.01|3869.01|3869.55|3869.55|3869.94|3869.94|3868.69|3868.69|0
1647860580000|2022-03-21 11:03:00|3869.24|3869.24|3869.24|3869.24|3869.24|3869.24|3869.24|3869.24|0
1647860590000|2022-03-21 11:03:10|3869.33|3869.33|3869.33|3869.33|3869.33|3869.33|3869.33|3869.33|0
1647860600000|2022-03-21 11:03:20|3869.95|3869.95|3869.99|3869.99|3870.11|3870.11|3869.95|3869.95|0
1647860610000|2022-03-21 11:03:30|3868.44|3868.44|3868.13|3868.13|3868.44|3868.44|3868.13|3868.13|0
1647860620000|2022-03-21 11:03:40|3868.03|3868.03|3868.03|3868.03|3868.03|3868.03|3868.03|3868.03|0
1647860630000|2022-03-21 11:03:50|3868.06|3868.06|3868.29|3868.29|3868.29|3868.29|3868.06|3868.06|0
1647860640000|2022-03-21 11:04:00|3868.14|3868.14|3868.45|3868.45|3868.45|3868.45|3868.14|3868.14|0
1647860650000|2022-03-21 11:04:10|3869.07|3869.07|3868.69|3868.69|3869.07|3869.07|3868.6|3868.6|0
1647860660000|2022-03-21 11:04:20|3869.32|3869.32|3869.63|3869.63|3869.63|3869.63|3869.32|3869.32|0
1647860700000|2022-03-21 11:05:00|3869.32|3869.32|3869.79|3869.79|3869.79|3869.79|3868.86|3868.86|0
1647860710000|2022-03-21 11:05:10|3870.38|3870.38|3870.84|3870.84|3870.84|3870.84|3870.38|3870.38|0
1647860720000|2022-03-21 11:05:20|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|0
1647860730000|2022-03-21 11:05:30|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|0
1647860750000|2022-03-21 11:05:50|3870.51|3870.51|3870.56|3870.56|3870.56|3870.56|3870.46|3870.46|0
1647860760000|2022-03-21 11:06:00|3870.15|3870.15|3870.14|3870.14|3870.15|3870.15|3870.05|3870.05|0
1647860770000|2022-03-21 11:06:10|3869.83|3869.83|3870.99|3870.99|3870.99|3870.99|3869.52|3869.52|0
1647860780000|2022-03-21 11:06:20|3870.37|3870.37|3870.19|3870.19|3870.37|3870.37|3870.19|3870.19|0
1647860790000|2022-03-21 11:06:30|3871.27|3871.27|3871.32|3871.32|3871.63|3871.63|3871.27|3871.27|0
1647860800000|2022-03-21 11:06:40|3870.7|3870.7|3870.85|3870.85|3870.85|3870.85|3870.7|3870.7|0
1647860810000|2022-03-21 11:06:50|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|0
1647860820000|2022-03-21 11:07:00|3869.93|3869.93|3869.93|3869.93|3869.93|3869.93|3869.93|3869.93|0
1647860830000|2022-03-21 11:07:10|3870.24|3870.24|3868.69|3868.69|3870.24|3870.24|3868.69|3868.69|0
1647860840000|2022-03-21 11:07:20|3868.53|3868.53|3868.4|3868.4|3868.53|3868.53|3868.38|3868.38|0
1647860850000|2022-03-21 11:07:30|3868.34|3868.34|3868.34|3868.34|3868.34|3868.34|3868.34|3868.34|0
1647860860000|2022-03-21 11:07:40|3868.02|3868.02|3867.49|3867.49|3868.02|3868.02|3867.4|3867.4|0
1647860870000|2022-03-21 11:07:50|3867.65|3867.65|3867.8|3867.8|3867.8|3867.8|3867.65|3867.65|0
1647860880000|2022-03-21 11:08:00|3867.96|3867.96|3869.67|3869.67|3869.67|3869.67|3867.96|3867.96|0
1647860920000|2022-03-21 11:08:40|3869.05|3869.05|3869.67|3869.67|3869.67|3869.67|3869.05|3869.05|0
1647860930000|2022-03-21 11:08:50|3869.36|3869.36|3868.73|3868.73|3869.36|3869.36|3868.73|3868.73|0
1647860940000|2022-03-21 11:09:00|3868.92|3868.92|3868.92|3868.92|3868.92|3868.92|3868.92|3868.92|0
1647860960000|2022-03-21 11:09:20|3869.01|3869.01|3869.32|3869.32|3869.32|3869.32|3869.01|3869.01|0
1647860970000|2022-03-21 11:09:30|3869.36|3869.36|3869.36|3869.36|3869.36|3869.36|3869.36|3869.36|0
1647860990000|2022-03-21 11:09:50|3869.41|3869.41|3869.54|3869.54|3869.54|3869.54|3869.41|3869.41|0
1647861000000|2022-03-21 11:10:00|3869.39|3869.39|3869.43|3869.43|3869.43|3869.43|3869.39|3869.39|0
1647861010000|2022-03-21 11:10:10|3869.49|3869.49|3869.39|3869.39|3869.49|3869.49|3869.39|3869.39|0
1647861020000|2022-03-21 11:10:20|3869.32|3869.32|3869.38|3869.38|3869.38|3869.38|3869.32|3869.32|0
1647861030000|2022-03-21 11:10:30|3869.69|3869.69|3869.69|3869.69|3869.69|3869.69|3869.69|3869.69|0
1647861040000|2022-03-21 11:10:40|3869.38|3869.38|3869.07|3869.07|3869.38|3869.38|3869.07|3869.07|0
1647861050000|2022-03-21 11:10:50|3869.22|3869.22|3868.29|3868.29|3869.22|3869.22|3868.29|3868.29|0
1647861060000|2022-03-21 11:11:00|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|0
1647861070000|2022-03-21 11:11:10|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|0
1647861080000|2022-03-21 11:11:20|3868.22|3868.22|3868.22|3868.22|3868.22|3868.22|3868.22|3868.22|0
1647861090000|2022-03-21 11:11:30|3868.85|3868.85|3868.79|3868.79|3868.85|3868.85|3868.79|3868.79|0
1647861100000|2022-03-21 11:11:40|3869.1|3869.1|3869.69|3869.69|3869.69|3869.69|3868.92|3868.92|0
1647861130000|2022-03-21 11:12:10|3870|3870|3870.61|3870.61|3870.61|3870.61|3870|3870|0
1647861140000|2022-03-21 11:12:20|3870.49|3870.49|3871.26|3871.26|3871.26|3871.26|3870.49|3870.49|0
1647861160000|2022-03-21 11:12:40|3871.17|3871.17|3870.99|3870.99|3871.17|3871.17|3870.99|3870.99|0
1647861180000|2022-03-21 11:13:00|3870.94|3870.94|3870.88|3870.88|3871.25|3871.25|3870.88|3870.88|0
1647861190000|2022-03-21 11:13:10|3870.97|3870.97|3871.16|3871.16|3871.16|3871.16|3870.97|3870.97|0
1647861200000|2022-03-21 11:13:20|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|0
1647861230000|2022-03-21 11:13:50|3870.53|3870.53|3870.53|3870.53|3870.53|3870.53|3870.53|3870.53|0
1647861260000|2022-03-21 11:14:20|3870.35|3870.35|3870.01|3870.01|3870.35|3870.35|3870.01|3870.01|0
1647861280000|2022-03-21 11:14:40|3869.39|3869.39|3869.7|3869.7|3869.7|3869.7|3869.39|3869.39|0
1647861290000|2022-03-21 11:14:50|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|0
1647861310000|2022-03-21 11:15:10|3870.01|3870.01|3870.63|3870.63|3870.63|3870.63|3870.01|3870.01|0
1647861330000|2022-03-21 11:15:30|3870.94|3870.94|3870.76|3870.76|3870.94|3870.94|3870.45|3870.45|0
1647861350000|2022-03-21 11:15:50|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|0
1647861380000|2022-03-21 11:16:20|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|0
1647861390000|2022-03-21 11:16:30|3870.58|3870.58|3870.58|3870.58|3870.58|3870.58|3870.52|3870.52|0
1647861400000|2022-03-21 11:16:40|3870.43|3870.43|3870.31|3870.31|3870.43|3870.43|3870.31|3870.31|0
1647861410000|2022-03-21 11:16:50|3870.4|3870.4|3870.41|3870.41|3870.41|3870.41|3870.32|3870.32|0
1647861420000|2022-03-21 11:17:00|3870.32|3870.32|3870.32|3870.32|3870.32|3870.32|3870.32|3870.32|0
1647861440000|2022-03-21 11:17:20|3870.16|3870.16|3871.37|3871.37|3871.45|3871.45|3870.16|3870.16|0
1647861450000|2022-03-21 11:17:30|3871.68|3871.68|3871.63|3871.63|3871.68|3871.68|3871.63|3871.63|0
1647861470000|2022-03-21 11:17:50|3871.72|3871.72|3871.72|3871.72|3871.72|3871.72|3871.72|3871.72|0
1647861480000|2022-03-21 11:18:00|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|0
1647861500000|2022-03-21 11:18:20|3871.18|3871.18|3871.18|3871.18|3871.18|3871.18|3871.18|3871.18|0
1647861510000|2022-03-21 11:18:30|3870.87|3870.87|3870.25|3870.25|3870.87|3870.87|3870.25|3870.25|0
1647861520000|2022-03-21 11:18:40|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|0
1647861530000|2022-03-21 11:18:50|3870.4|3870.4|3870.4|3870.4|3870.4|3870.4|3870.4|3870.4|0
1647861550000|2022-03-21 11:19:10|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|0
1647861580000|2022-03-21 11:19:40|3871.2|3871.2|3871.26|3871.26|3871.26|3871.26|3871.2|3871.2|0
1647861590000|2022-03-21 11:19:50|3871.89|3871.89|3871.52|3871.52|3871.89|3871.89|3871.48|3871.48|0
1647861600000|2022-03-21 11:20:00|3871.57|3871.57|3871.26|3871.26|3871.57|3871.57|3871.26|3871.26|0
1647861630000|2022-03-21 11:20:30|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|0
1647861640000|2022-03-21 11:20:40|3871.32|3871.32|3871.32|3871.32|3871.32|3871.32|3871.32|3871.32|0
1647861650000|2022-03-21 11:20:50|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|0
1647861670000|2022-03-21 11:21:10|3871.63|3871.63|3871.16|3871.16|3871.63|3871.63|3871.16|3871.16|0
1647861690000|2022-03-21 11:21:30|3870.54|3870.54|3870.23|3870.23|3870.54|3870.54|3870.23|3870.23|0
1647861700000|2022-03-21 11:21:40|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|0
1647861710000|2022-03-21 11:21:50|3869.83|3869.83|3869.43|3869.43|3869.83|3869.83|3869.43|3869.43|0
1647861720000|2022-03-21 11:22:00|3869.33|3869.33|3869.24|3869.24|3869.33|3869.33|3869.24|3869.24|0
1647861730000|2022-03-21 11:22:10|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|0
1647861750000|2022-03-21 11:22:30|3868.8|3868.8|3868.49|3868.49|3868.8|3868.8|3868.49|3868.49|0
1647861760000|2022-03-21 11:22:40|3868.65|3868.65|3869.89|3869.89|3869.89|3869.89|3868.65|3868.65|0
1647861780000|2022-03-21 11:23:00|3870.05|3870.05|3870.38|3870.38|3870.45|3870.45|3870.05|3870.05|0
1647861790000|2022-03-21 11:23:10|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|0
1647861820000|2022-03-21 11:23:40|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|0
1647861830000|2022-03-21 11:23:50|3869.91|3869.91|3869.91|3869.91|3869.91|3869.91|3869.91|3869.91|0
1647861860000|2022-03-21 11:24:20|3870.1|3870.1|3869.81|3869.81|3870.1|3870.1|3869.75|3869.75|0
1647861870000|2022-03-21 11:24:30|3869.87|3869.87|3869.32|3869.32|3869.87|3869.87|3869.32|3869.32|0
1647861880000|2022-03-21 11:24:40|3869|3869|3869|3869|3869|3869|3869|3869|0
1647861890000|2022-03-21 11:24:50|3869.63|3869.63|3869.63|3869.63|3869.63|3869.63|3869.63|3869.63|0
1647861900000|2022-03-21 11:25:00|3869.32|3869.32|3869.32|3869.32|3869.32|3869.32|3869.32|3869.32|0
1647861910000|2022-03-21 11:25:10|3869.27|3869.27|3869.58|3869.58|3870.21|3870.21|3869.27|3869.27|0
1647861920000|2022-03-21 11:25:20|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|0
1647861930000|2022-03-21 11:25:30|3869.83|3869.83|3870.23|3870.23|3870.23|3870.23|3869.83|3869.83|0
1647861940000|2022-03-21 11:25:40|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|0
1647861950000|2022-03-21 11:25:50|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|0
1647861960000|2022-03-21 11:26:00|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|0
1647861970000|2022-03-21 11:26:10|3868.99|3868.99|3869.3|3869.3|3869.61|3869.61|3868.99|3868.99|0
1647861990000|2022-03-21 11:26:30|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|0
1647862000000|2022-03-21 11:26:40|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|0
1647862020000|2022-03-21 11:27:00|3869.64|3869.64|3869.64|3869.64|3869.64|3869.64|3869.64|3869.64|0
1647862030000|2022-03-21 11:27:10|3869.95|3869.95|3869.64|3869.64|3869.95|3869.95|3869.64|3869.64|0
1647862070000|2022-03-21 11:27:50|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|0
1647862080000|2022-03-21 11:28:00|3869.6|3869.6|3868.98|3868.98|3869.6|3869.6|3868.98|3868.98|0
1647862090000|2022-03-21 11:28:10|3868.74|3868.74|3868.78|3868.78|3868.83|3868.83|3868.72|3868.72|0
1647862110000|2022-03-21 11:28:30|3868.93|3868.93|3868.93|3868.93|3868.93|3868.93|3868.93|3868.93|0
1647862120000|2022-03-21 11:28:40|3868.87|3868.87|3868.56|3868.56|3868.87|3868.87|3868.56|3868.56|0
1647862130000|2022-03-21 11:28:50|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|0
1647862150000|2022-03-21 11:29:10|3868.69|3868.69|3868.51|3868.51|3868.69|3868.69|3868.51|3868.51|0
1647862160000|2022-03-21 11:29:20|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|0
1647862170000|2022-03-21 11:29:30|3868.26|3868.26|3869.07|3869.07|3869.07|3869.07|3868.17|3868.17|0
1647862200000|2022-03-21 11:30:00|3869.03|3869.03|3869.03|3869.03|3869.03|3869.03|3869.03|3869.03|0
1647862210000|2022-03-21 11:30:10|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|0
1647862220000|2022-03-21 11:30:20|3868.63|3868.63|3868.47|3868.47|3868.63|3868.63|3868.47|3868.47|0
1647862240000|2022-03-21 11:30:40|3868.56|3868.56|3868.56|3868.56|3868.56|3868.56|3868.56|3868.56|0
1647862250000|2022-03-21 11:30:50|3868.74|3868.74|3868.62|3868.62|3868.74|3868.74|3868.62|3868.62|0
1647862260000|2022-03-21 11:31:00|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|0
1647862270000|2022-03-21 11:31:10|3867.82|3867.82|3867.82|3867.82|3867.82|3867.82|3867.82|3867.82|0
1647862280000|2022-03-21 11:31:20|3867.79|3867.79|3867.43|3867.43|3867.79|3867.79|3866.81|3866.81|0
1647862300000|2022-03-21 11:31:40|3867.12|3867.12|3866.28|3866.28|3867.37|3867.37|3865.97|3865.97|0
1647862310000|2022-03-21 11:31:50|3865.97|3865.97|3865.66|3865.66|3865.97|3865.97|3865.66|3865.66|0
1647862320000|2022-03-21 11:32:00|3866.9|3866.9|3866.93|3866.93|3866.93|3866.93|3866.9|3866.9|0
1647862330000|2022-03-21 11:32:10|3866.84|3866.84|3866.84|3866.84|3866.84|3866.84|3866.84|3866.84|0
1647862340000|2022-03-21 11:32:20|3867.17|3867.17|3868.44|3868.44|3868.44|3868.44|3867.17|3867.17|0
1647862350000|2022-03-21 11:32:30|3868.13|3868.13|3867.51|3867.51|3868.13|3868.13|3867.51|3867.51|0
1647862360000|2022-03-21 11:32:40|3868.28|3868.28|3868.47|3868.47|3868.47|3868.47|3868.28|3868.28|0
1647862370000|2022-03-21 11:32:50|3868.62|3868.62|3868.31|3868.31|3868.93|3868.93|3868.31|3868.31|0
1647862380000|2022-03-21 11:33:00|3868.03|3868.03|3867.72|3867.72|3868.34|3868.34|3867.72|3867.72|0
1647862400000|2022-03-21 11:33:20|3868|3868|3868|3868|3868|3868|3868|3868|0
1647862410000|2022-03-21 11:33:30|3868.31|3868.31|3868.53|3868.53|3868.62|3868.62|3868.31|3868.31|0
1647862420000|2022-03-21 11:33:40|3868.22|3868.22|3868.37|3868.37|3868.37|3868.37|3868.22|3868.22|0
1647862450000|2022-03-21 11:34:10|3868.22|3868.22|3868.22|3868.22|3868.22|3868.22|3867.28|3867.28|0
1647862460000|2022-03-21 11:34:20|3868.4|3868.4|3868.77|3868.77|3868.77|3868.77|3868.4|3868.4|0
1647862470000|2022-03-21 11:34:30|3868.46|3868.46|3870.04|3870.04|3870.04|3870.04|3868.37|3868.37|0
1647862480000|2022-03-21 11:34:40|3869.42|3869.42|3869.26|3869.26|3869.42|3869.42|3869.26|3869.26|0
1647862490000|2022-03-21 11:34:50|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|0
1647862500000|2022-03-21 11:35:00|3870.2|3870.2|3872.2|3872.2|3872.2|3872.2|3870.2|3870.2|0
1647862510000|2022-03-21 11:35:10|3872.29|3872.29|3872.48|3872.48|3872.48|3872.48|3872.29|3872.29|0
1647862520000|2022-03-21 11:35:20|3872.45|3872.45|3872.5|3872.5|3872.5|3872.5|3872.45|3872.45|0
1647862530000|2022-03-21 11:35:30|3872.32|3872.32|3871.3|3871.3|3872.32|3872.32|3871.3|3871.3|0
1647862550000|2022-03-21 11:35:50|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|0
1647862560000|2022-03-21 11:36:00|3870.83|3870.83|3870.83|3870.83|3870.83|3870.83|3870.83|3870.83|0
1647862570000|2022-03-21 11:36:10|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|0
1647862580000|2022-03-21 11:36:20|3870.94|3870.94|3870.94|3870.94|3870.94|3870.94|3870.94|3870.94|0
1647862590000|2022-03-21 11:36:30|3870.32|3870.32|3870.78|3870.78|3870.78|3870.78|3870.32|3870.32|0
1647862600000|2022-03-21 11:36:40|3870.84|3870.84|3871.38|3871.38|3871.38|3871.38|3870.79|3870.79|0
1647862610000|2022-03-21 11:36:50|3871.32|3871.32|3871.32|3871.32|3871.32|3871.32|3871.32|3871.32|0
1647862620000|2022-03-21 11:37:00|3871.47|3871.47|3871.59|3871.59|3871.75|3871.75|3871.47|3871.47|0
1647862630000|2022-03-21 11:37:10|3871.57|3871.57|3871.54|3871.54|3871.57|3871.57|3871.54|3871.54|0
1647862640000|2022-03-21 11:37:20|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|0
1647862650000|2022-03-21 11:37:30|3870.61|3870.61|3871.23|3871.23|3871.23|3871.23|3870.61|3870.61|0
1647862660000|2022-03-21 11:37:40|3870.92|3870.92|3871.23|3871.23|3871.23|3871.23|3870.61|3870.61|0
1647862670000|2022-03-21 11:37:50|3870.61|3870.61|3870.3|3870.3|3870.61|3870.61|3870.15|3870.15|0
1647862680000|2022-03-21 11:38:00|3869.99|3869.99|3870.15|3870.15|3870.15|3870.15|3869.99|3869.99|0
1647862690000|2022-03-21 11:38:10|3870.24|3870.24|3870.49|3870.49|3871.14|3871.14|3870.24|3870.24|0
1647862700000|2022-03-21 11:38:20|3870.4|3870.4|3870.21|3870.21|3870.4|3870.4|3870.21|3870.21|0
1647862710000|2022-03-21 11:38:30|3870.53|3870.53|3870.53|3870.53|3870.53|3870.53|3870.53|3870.53|0
1647862720000|2022-03-21 11:38:40|3870.21|3870.21|3870.21|3870.21|3870.21|3870.21|3870.21|3870.21|0
1647862750000|2022-03-21 11:39:10|3870.31|3870.31|3871.28|3871.28|3871.28|3871.28|3870.31|3870.31|0
1647862760000|2022-03-21 11:39:20|3871.32|3871.32|3871.59|3871.59|3871.59|3871.59|3871.32|3871.32|0
1647862770000|2022-03-21 11:39:30|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|0
1647862790000|2022-03-21 11:39:50|3871.47|3871.47|3871.45|3871.45|3871.47|3871.47|3871.45|3871.45|0
1647862800000|2022-03-21 11:40:00|3871.14|3871.14|3870.83|3870.83|3871.14|3871.14|3870.83|3870.83|0
1647862810000|2022-03-21 11:40:10|3870.73|3870.73|3870.42|3870.42|3870.73|3870.73|3870.32|3870.32|0
1647862820000|2022-03-21 11:40:20|3870.11|3870.11|3870.11|3870.11|3870.11|3870.11|3870.11|3870.11|0
1647862840000|2022-03-21 11:40:40|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|0
1647862850000|2022-03-21 11:40:50|3869.74|3869.74|3869.05|3869.05|3869.74|3869.74|3868.59|3868.59|0
1647862860000|2022-03-21 11:41:00|3868.87|3868.87|3868.83|3868.83|3868.87|3868.87|3868.78|3868.78|0
1647862870000|2022-03-21 11:41:10|3868.77|3868.77|3869.83|3869.83|3869.99|3869.99|3868.77|3868.77|0
1647862890000|2022-03-21 11:41:30|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|0
1647862910000|2022-03-21 11:41:50|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|0
1647862930000|2022-03-21 11:42:10|3869.3|3869.3|3869.22|3869.22|3869.3|3869.3|3869.22|3869.22|0
1647862940000|2022-03-21 11:42:20|3869.49|3869.49|3869.4|3869.4|3869.49|3869.49|3869.4|3869.4|0
1647862950000|2022-03-21 11:42:30|3869.31|3869.31|3869.22|3869.22|3869.31|3869.31|3869.22|3869.22|0
1647862970000|2022-03-21 11:42:50|3869.31|3869.31|3869.31|3869.31|3869.31|3869.31|3869|3869|0
1647862990000|2022-03-21 11:43:10|3869.15|3869.15|3868.84|3868.84|3869.15|3869.15|3868.84|3868.84|0
1647863040000|2022-03-21 11:44:00|3868.53|3868.53|3868.35|3868.35|3868.53|3868.53|3868.35|3868.35|0
1647863050000|2022-03-21 11:44:10|3868.4|3868.4|3868.46|3868.46|3868.46|3868.46|3868.4|3868.4|0
1647863060000|2022-03-21 11:44:20|3868.78|3868.78|3868.78|3868.78|3868.78|3868.78|3868.78|3868.78|0
1647863070000|2022-03-21 11:44:30|3868.62|3868.62|3868.74|3868.74|3868.74|3868.74|3868.62|3868.62|0
1647863080000|2022-03-21 11:44:40|3868.86|3868.86|3868.86|3868.86|3868.86|3868.86|3868.86|3868.86|0
1647863090000|2022-03-21 11:44:50|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|0
1647863100000|2022-03-21 11:45:00|3868.97|3868.97|3868.6|3868.6|3868.97|3868.97|3868.6|3868.6|0
1647863110000|2022-03-21 11:45:10|3868.51|3868.51|3868.51|3868.51|3868.51|3868.51|3868.51|3868.51|0
1647863120000|2022-03-21 11:45:20|3868.2|3868.2|3868.38|3868.38|3868.38|3868.38|3868.2|3868.2|0
1647863150000|2022-03-21 11:45:50|3868.85|3868.85|3869.16|3869.16|3869.63|3869.63|3868.85|3868.85|0
1647863180000|2022-03-21 11:46:20|3868.98|3868.98|3868.89|3868.89|3868.98|3868.98|3868.89|3868.89|0
1647863190000|2022-03-21 11:46:30|3868.72|3868.72|3868.55|3868.55|3868.72|3868.72|3868.34|3868.34|0
1647863200000|2022-03-21 11:46:40|3868.48|3868.48|3867.83|3867.83|3868.48|3868.48|3867.83|3867.83|0
1647863210000|2022-03-21 11:46:50|3867.88|3867.88|3867.14|3867.14|3867.92|3867.92|3867.05|3867.05|0
1647863260000|2022-03-21 11:47:40|3866.83|3866.83|3866.39|3866.39|3867.02|3867.02|3866.39|3866.39|0
1647863270000|2022-03-21 11:47:50|3866.71|3866.71|3865.46|3865.46|3866.71|3866.71|3865.46|3865.46|0
1647863280000|2022-03-21 11:48:00|3866.39|3866.39|3866.39|3866.39|3866.39|3866.39|3866.39|3866.39|0
1647863290000|2022-03-21 11:48:10|3866.08|3866.08|3866.39|3866.39|3866.39|3866.39|3866.08|3866.08|0
1647863310000|2022-03-21 11:48:30|3867.02|3867.02|3866.93|3866.93|3867.02|3867.02|3866.93|3866.93|0
1647863320000|2022-03-21 11:48:40|3866.62|3866.62|3866.62|3866.62|3866.62|3866.62|3866.62|3866.62|0
1647863330000|2022-03-21 11:48:50|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|0
1647863350000|2022-03-21 11:49:10|3865.88|3865.88|3865.57|3865.57|3865.88|3865.88|3865.57|3865.57|0
1647863390000|2022-03-21 11:49:50|3864.95|3864.95|3864.33|3864.33|3864.95|3864.95|3864.02|3864.02|0
1647863400000|2022-03-21 11:50:00|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|0
1647863430000|2022-03-21 11:50:30|3864.05|3864.05|3864.05|3864.05|3864.05|3864.05|3864.05|3864.05|0
1647863440000|2022-03-21 11:50:40|3863.89|3863.89|3864.05|3864.05|3864.05|3864.05|3863.89|3863.89|0
1647863460000|2022-03-21 11:51:00|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|0
1647863480000|2022-03-21 11:51:20|3864.16|3864.16|3864.16|3864.16|3864.16|3864.16|3864.16|3864.16|0
1647863490000|2022-03-21 11:51:30|3863.54|3863.54|3863.63|3863.63|3863.63|3863.63|3863.54|3863.54|0
1647863500000|2022-03-21 11:51:40|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|0
1647863510000|2022-03-21 11:51:50|3863.77|3863.77|3863.77|3863.77|3864.39|3864.39|3863.77|3863.77|0
1647863520000|2022-03-21 11:52:00|3864.08|3864.08|3863.46|3863.46|3864.08|3864.08|3863.46|3863.46|0
1647863530000|2022-03-21 11:52:10|3863.41|3863.41|3862.48|3862.48|3863.41|3863.41|3862.48|3862.48|0
1647863540000|2022-03-21 11:52:20|3861.86|3861.86|3861.86|3861.86|3861.86|3861.86|3861.86|3861.86|0
1647863560000|2022-03-21 11:52:40|3862.01|3862.01|3862.07|3862.07|3862.23|3862.23|3862.01|3862.01|0
1647863590000|2022-03-21 11:53:10|3862.05|3862.05|3862.05|3862.05|3862.05|3862.05|3862.05|3862.05|0
1647863640000|2022-03-21 11:54:00|3861.43|3861.43|3861.53|3861.53|3861.57|3861.57|3861.43|3861.43|0
1647863650000|2022-03-21 11:54:10|3861.84|3861.84|3861.84|3861.84|3861.84|3861.84|3861.84|3861.84|0
1647863660000|2022-03-21 11:54:20|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|0
1647863670000|2022-03-21 11:54:30|3862.02|3862.02|3862.08|3862.08|3862.08|3862.08|3862.02|3862.02|0
1647863700000|2022-03-21 11:55:00|3862.39|3862.39|3862.39|3862.39|3862.39|3862.39|3862.39|3862.39|0
1647863710000|2022-03-21 11:55:10|3862.3|3862.3|3861.83|3861.83|3862.3|3862.3|3861.83|3861.83|0
1647863720000|2022-03-21 11:55:20|3861.52|3861.52|3861.5|3861.5|3861.52|3861.52|3861.5|3861.5|0
1647863730000|2022-03-21 11:55:30|3861.41|3861.41|3860.33|3860.33|3861.41|3861.41|3860.01|3860.01|0
1647863740000|2022-03-21 11:55:40|3859.86|3859.86|3859.86|3859.86|3859.86|3859.86|3859.86|3859.86|0
1647863760000|2022-03-21 11:56:00|3859.92|3859.92|3860.02|3860.02|3860.02|3860.02|3859.92|3859.92|0
1647863770000|2022-03-21 11:56:10|3860.08|3860.08|3859.99|3859.99|3860.08|3860.08|3859.99|3859.99|0
1647863780000|2022-03-21 11:56:20|3860.08|3860.08|3860.08|3860.08|3860.08|3860.08|3860.08|3860.08|0
1647863790000|2022-03-21 11:56:30|3859.77|3859.77|3859.61|3859.61|3859.77|3859.77|3859.61|3859.61|0
1647863810000|2022-03-21 11:56:50|3859.59|3859.59|3859.59|3859.59|3859.59|3859.59|3859.59|3859.59|0
1647863820000|2022-03-21 11:57:00|3859.5|3859.5|3859.5|3859.5|3859.5|3859.5|3859.5|3859.5|0
1647863840000|2022-03-21 11:57:20|3859.19|3859.19|3858.57|3858.57|3859.19|3859.19|3858.57|3858.57|0
1647863850000|2022-03-21 11:57:30|3858.61|3858.61|3858.78|3858.78|3858.78|3858.78|3858.61|3858.61|0
1647863860000|2022-03-21 11:57:40|3858.47|3858.47|3859.09|3859.09|3859.09|3859.09|3858.47|3858.47|0
1647863870000|2022-03-21 11:57:50|3859.24|3859.24|3859.24|3859.24|3859.4|3859.4|3859.24|3859.24|0
1647863880000|2022-03-21 11:58:00|3859.22|3859.22|3859.22|3859.22|3859.22|3859.22|3859.22|3859.22|0
1647863890000|2022-03-21 11:58:10|3859.14|3859.14|3859.14|3859.14|3859.14|3859.14|3859.14|3859.14|0
1647863910000|2022-03-21 11:58:30|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|0
1647863920000|2022-03-21 11:58:40|3858.92|3858.92|3858.89|3858.89|3858.92|3858.92|3858.89|3858.89|0
1647863930000|2022-03-21 11:58:50|3858.74|3858.74|3858.74|3858.74|3858.74|3858.74|3858.74|3858.74|0
1647863950000|2022-03-21 11:59:10|3859.02|3859.02|3859.55|3859.55|3859.55|3859.55|3858.92|3858.92|0
1647863980000|2022-03-21 11:59:40|3859.86|3859.86|3859.86|3859.86|3860.17|3860.17|3859.86|3859.86|0
1647864000000|2022-03-21 12:00:00|3859.92|3859.92|3859.94|3859.94|3859.94|3859.94|3859.92|3859.92|0
1647864020000|2022-03-21 12:00:20|3859.88|3859.88|3859.88|3859.88|3859.88|3859.88|3859.88|3859.88|0
1647864030000|2022-03-21 12:00:30|3860.19|3860.19|3860.19|3860.19|3860.19|3860.19|3860.19|3860.19|0
1647864040000|2022-03-21 12:00:40|3859.88|3859.88|3860.19|3860.19|3860.19|3860.19|3859.88|3859.88|0
1647864050000|2022-03-21 12:00:50|3860.17|3860.17|3860.17|3860.17|3860.17|3860.17|3860.17|3860.17|0
1647864060000|2022-03-21 12:01:00|3859.85|3859.85|3859.23|3859.23|3859.85|3859.85|3859.23|3859.23|0
1647864080000|2022-03-21 12:01:20|3859.54|3859.54|3859.23|3859.23|3859.85|3859.85|3859.23|3859.23|0
1647864120000|2022-03-21 12:02:00|3859.17|3859.17|3859.17|3859.17|3859.17|3859.17|3859.17|3859.17|0
1647864130000|2022-03-21 12:02:10|3859.49|3859.49|3859.49|3859.49|3859.49|3859.49|3859.49|3859.49|0
1647864150000|2022-03-21 12:02:30|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|0
1647864170000|2022-03-21 12:02:50|3859.61|3859.61|3859.43|3859.43|3859.61|3859.61|3859.43|3859.43|0
1647864180000|2022-03-21 12:03:00|3859.74|3859.74|3859.54|3859.54|3859.74|3859.74|3859.54|3859.54|0
1647864190000|2022-03-21 12:03:10|3859.23|3859.23|3859.52|3859.52|3859.52|3859.52|3859.21|3859.21|0
1647864200000|2022-03-21 12:03:20|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|0
1647864220000|2022-03-21 12:03:40|3859.55|3859.55|3859.55|3859.55|3859.55|3859.55|3859.55|3859.55|0
1647864250000|2022-03-21 12:04:10|3859.24|3859.24|3859.24|3859.24|3859.24|3859.24|3859.24|3859.24|0
1647864260000|2022-03-21 12:04:20|3859.18|3859.18|3859.18|3859.18|3859.18|3859.18|3859.18|3859.18|0
1647864270000|2022-03-21 12:04:30|3859.36|3859.36|3858.87|3858.87|3859.36|3859.36|3858.87|3858.87|0
1647864310000|2022-03-21 12:05:10|3859.18|3859.18|3859.98|3859.98|3859.98|3859.98|3859.18|3859.18|0
1647864340000|2022-03-21 12:05:40|3859.79|3859.79|3859.79|3859.79|3859.79|3859.79|3859.7|3859.7|0
1647864350000|2022-03-21 12:05:50|3860.11|3860.11|3859.48|3859.48|3860.11|3860.11|3859.48|3859.48|0
1647864360000|2022-03-21 12:06:00|3859.79|3859.79|3859.79|3859.79|3859.79|3859.79|3859.79|3859.79|0
1647864370000|2022-03-21 12:06:10|3860.42|3860.42|3860.42|3860.42|3860.42|3860.42|3860.42|3860.42|0
1647864380000|2022-03-21 12:06:20|3860.73|3860.73|3860.73|3860.73|3860.82|3860.82|3860.73|3860.73|0
1647864390000|2022-03-21 12:06:30|3860.63|3860.63|3860.39|3860.39|3860.63|3860.63|3860.39|3860.39|0
1647864410000|2022-03-21 12:06:50|3860.21|3860.21|3859.9|3859.9|3860.21|3860.21|3859.9|3859.9|0
1647864420000|2022-03-21 12:07:00|3859.74|3859.74|3860.06|3860.06|3860.06|3860.06|3859.74|3859.74|0
1647864430000|2022-03-21 12:07:10|3859.43|3859.43|3859.74|3859.74|3859.74|3859.74|3859.43|3859.43|0
1647864440000|2022-03-21 12:07:20|3859.68|3859.68|3859.74|3859.74|3859.74|3859.74|3859.68|3859.68|0
1647864450000|2022-03-21 12:07:30|3860.06|3860.06|3860.05|3860.05|3860.06|3860.06|3859.9|3859.9|0
1647864460000|2022-03-21 12:07:40|3861.3|3861.3|3861.3|3861.3|3861.3|3861.3|3860.99|3860.99|0
1647864470000|2022-03-21 12:07:50|3861.27|3861.27|3860.08|3860.08|3861.32|3861.32|3860.08|3860.08|0
1647864510000|2022-03-21 12:08:30|3859.77|3859.77|3859.77|3859.77|3859.77|3859.77|3859.77|3859.77|0
1647864520000|2022-03-21 12:08:40|3859.63|3859.63|3859.63|3859.63|3859.63|3859.63|3859.63|3859.63|0
1647864530000|2022-03-21 12:08:50|3859.59|3859.59|3859.59|3859.59|3859.59|3859.59|3859.59|3859.59|0
1647864550000|2022-03-21 12:09:10|3859.49|3859.49|3859.49|3859.49|3859.49|3859.49|3859.49|3859.49|0
1647864560000|2022-03-21 12:09:20|3859.4|3859.4|3859.31|3859.31|3859.4|3859.4|3859.31|3859.31|0
1647864570000|2022-03-21 12:09:30|3859.46|3859.46|3859.46|3859.46|3859.78|3859.78|3859.46|3859.46|0
1647864580000|2022-03-21 12:09:40|3859.15|3859.15|3859.13|3859.13|3859.15|3859.15|3859.13|3859.13|0
1647864590000|2022-03-21 12:09:50|3860.06|3860.06|3860.68|3860.68|3860.68|3860.68|3860.06|3860.06|0
1647864600000|2022-03-21 12:10:00|3861.3|3861.3|3861.12|3861.12|3861.3|3861.3|3861.12|3861.12|0
1647864610000|2022-03-21 12:10:10|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|0
1647864640000|2022-03-21 12:10:40|3860.18|3860.18|3860.8|3860.8|3860.8|3860.8|3860.18|3860.18|0
1647864650000|2022-03-21 12:10:50|3860.49|3860.49|3860.68|3860.68|3860.68|3860.68|3860.49|3860.49|0
1647864660000|2022-03-21 12:11:00|3860.05|3860.05|3860.05|3860.05|3860.37|3860.37|3860.05|3860.05|0
1647864670000|2022-03-21 12:11:10|3859.9|3859.9|3860.21|3860.21|3860.21|3860.21|3859.9|3859.9|0
1647864710000|2022-03-21 12:11:50|3860.39|3860.39|3860.39|3860.39|3860.39|3860.39|3860.39|3860.39|0
1647864720000|2022-03-21 12:12:00|3860.08|3860.08|3860.39|3860.39|3860.39|3860.39|3860.08|3860.08|0
1647864730000|2022-03-21 12:12:10|3859.77|3859.77|3859.77|3859.77|3859.77|3859.77|3859.77|3859.77|0
1647864740000|2022-03-21 12:12:20|3860.05|3860.05|3860.05|3860.05|3860.05|3860.05|3860.05|3860.05|0
1647864750000|2022-03-21 12:12:30|3860.23|3860.23|3860.23|3860.23|3860.23|3860.23|3860.23|3860.23|0
1647864760000|2022-03-21 12:12:40|3860.35|3860.35|3860.35|3860.35|3860.35|3860.35|3860.35|3860.35|0
1647864780000|2022-03-21 12:13:00|3860.26|3860.26|3860.17|3860.17|3860.26|3860.26|3860.17|3860.17|0
1647864800000|2022-03-21 12:13:20|3860.26|3860.26|3860.26|3860.26|3860.26|3860.26|3860.26|3860.26|0
1647864820000|2022-03-21 12:13:40|3860.28|3860.28|3860.28|3860.28|3860.28|3860.28|3860.28|3860.28|0
1647864830000|2022-03-21 12:13:50|3860.22|3860.22|3860.22|3860.22|3860.22|3860.22|3860.22|3860.22|0
1647864840000|2022-03-21 12:14:00|3859.82|3859.82|3859.26|3859.26|3859.82|3859.82|3859.26|3859.26|0
1647864850000|2022-03-21 12:14:10|3858.64|3858.64|3859.42|3859.42|3859.42|3859.42|3858.64|3858.64|0
1647864860000|2022-03-21 12:14:20|3859.26|3859.26|3859.26|3859.26|3859.26|3859.26|3859.26|3859.26|0
1647864900000|2022-03-21 12:15:00|3859.08|3859.08|3858.14|3858.14|3859.08|3859.08|3858.14|3858.14|0
1647864910000|2022-03-21 12:15:10|3857.52|3857.52|3857.2|3857.2|3857.52|3857.52|3857.2|3857.2|0
1647864920000|2022-03-21 12:15:20|3857.29|3857.29|3857.25|3857.25|3857.29|3857.29|3857.25|3857.25|0
1647864930000|2022-03-21 12:15:30|3857.56|3857.56|3857.56|3857.56|3857.56|3857.56|3857.56|3857.56|0
1647864940000|2022-03-21 12:15:40|3857.87|3857.87|3857.87|3857.87|3857.87|3857.87|3857.87|3857.87|0
1647864950000|2022-03-21 12:15:50|3858.18|3858.18|3857.62|3857.62|3858.49|3858.49|3857.31|3857.31|0
1647864960000|2022-03-21 12:16:00|3857.31|3857.31|3856.3|3856.3|3857.31|3857.31|3856.3|3856.3|0
1647864980000|2022-03-21 12:16:20|3857.11|3857.11|3856.79|3856.79|3857.11|3857.11|3856.79|3856.79|0
1647864990000|2022-03-21 12:16:30|3857.1|3857.1|3857.1|3857.1|3857.1|3857.1|3857.1|3857.1|0
1647865000000|2022-03-21 12:16:40|3857.41|3857.41|3857.41|3857.41|3857.41|3857.41|3857.41|3857.41|0
1647865030000|2022-03-21 12:17:10|3856.95|3856.95|3856.86|3856.86|3856.95|3856.95|3856.86|3856.86|0
1647865040000|2022-03-21 12:17:20|3856.77|3856.77|3856.65|3856.65|3856.81|3856.81|3856.65|3856.65|0
1647865060000|2022-03-21 12:17:40|3855.63|3855.63|3855.16|3855.16|3855.63|3855.63|3855.16|3855.16|0
1647865070000|2022-03-21 12:17:50|3854.54|3854.54|3854.54|3854.54|3854.54|3854.54|3854.54|3854.54|0
1647865080000|2022-03-21 12:18:00|3854.56|3854.56|3854.28|3854.28|3854.59|3854.59|3854.28|3854.28|0
1647865090000|2022-03-21 12:18:10|3854.3|3854.3|3854.46|3854.46|3854.46|3854.46|3854.3|3854.3|0
1647865100000|2022-03-21 12:18:20|3855.08|3855.08|3855.08|3855.08|3855.08|3855.08|3855.08|3855.08|0
1647865110000|2022-03-21 12:18:30|3854.46|3854.46|3854.3|3854.3|3854.46|3854.46|3854.3|3854.3|0
1647865130000|2022-03-21 12:18:50|3854.61|3854.61|3854.61|3854.61|3854.61|3854.61|3854.61|3854.61|0
1647865140000|2022-03-21 12:19:00|3854.64|3854.64|3854.64|3854.64|3854.64|3854.64|3854.64|3854.64|0
1647865150000|2022-03-21 12:19:10|3854.61|3854.61|3854.73|3854.73|3854.73|3854.73|3854.61|3854.61|0
1647865160000|2022-03-21 12:19:20|3855.04|3855.04|3855.04|3855.04|3855.04|3855.04|3855.04|3855.04|0
1647865190000|2022-03-21 12:19:50|3855.66|3855.66|3853.95|3853.95|3856.13|3856.13|3853.95|3853.95|0
1647865200000|2022-03-21 12:20:00|3853.33|3853.33|3853.33|3853.33|3853.33|3853.33|3853.33|3853.33|0
1647865210000|2022-03-21 12:20:10|3854.58|3854.58|3854.62|3854.62|3854.62|3854.62|3854.58|3854.58|0
1647865220000|2022-03-21 12:20:20|3854.93|3854.93|3854.91|3854.91|3855.06|3855.06|3854.91|3854.91|0
1647865230000|2022-03-21 12:20:30|3855|3855|3854.81|3854.81|3855.09|3855.09|3854.81|3854.81|0
1647865250000|2022-03-21 12:20:50|3855.44|3855.44|3855.44|3855.44|3855.44|3855.44|3855.44|3855.44|0
1647865280000|2022-03-21 12:21:20|3855.4|3855.4|3855.4|3855.4|3855.4|3855.4|3855.4|3855.4|0
1647865290000|2022-03-21 12:21:30|3855.45|3855.45|3855.36|3855.36|3855.45|3855.45|3855.36|3855.36|0
1647865340000|2022-03-21 12:22:20|3855.52|3855.52|3855.52|3855.52|3855.52|3855.52|3855.52|3855.52|0
1647865350000|2022-03-21 12:22:30|3855.21|3855.21|3855.92|3855.92|3855.92|3855.92|3855.21|3855.21|0
1647865360000|2022-03-21 12:22:40|3855.9|3855.9|3855.9|3855.9|3855.9|3855.9|3855.9|3855.9|0
1647865370000|2022-03-21 12:22:50|3855.97|3855.97|3855.97|3855.97|3855.97|3855.97|3855.97|3855.97|0
1647865380000|2022-03-21 12:23:00|3855.94|3855.94|3855.94|3855.94|3855.94|3855.94|3855.94|3855.94|0
1647865400000|2022-03-21 12:23:20|3856.26|3856.26|3856.26|3856.26|3856.26|3856.26|3856.26|3856.26|0
1647865410000|2022-03-21 12:23:30|3856.02|3856.02|3856.02|3856.02|3856.02|3856.02|3856.02|3856.02|0
1647865420000|2022-03-21 12:23:40|3856.14|3856.14|3856.14|3856.14|3856.14|3856.14|3856.14|3856.14|0
1647865430000|2022-03-21 12:23:50|3855.98|3855.98|3855.98|3855.98|3855.98|3855.98|3855.98|3855.98|0
1647865460000|2022-03-21 12:24:20|3856.02|3856.02|3856.02|3856.02|3856.02|3856.02|3856.02|3856.02|0
1647865480000|2022-03-21 12:24:40|3856.12|3856.12|3856.12|3856.12|3856.12|3856.12|3856.12|3856.12|0
1647865490000|2022-03-21 12:24:50|3856.27|3856.27|3855.96|3855.96|3856.27|3856.27|3855.96|3855.96|0
1647865510000|2022-03-21 12:25:10|3856.27|3856.27|3856.27|3856.27|3856.27|3856.27|3856.27|3856.27|0
1647865520000|2022-03-21 12:25:20|3855.81|3855.81|3854.66|3854.66|3855.81|3855.81|3854.04|3854.04|0
1647865530000|2022-03-21 12:25:30|3854.35|3854.35|3854.04|3854.04|3854.35|3854.35|3854.04|3854.04|0
1647865610000|2022-03-21 12:26:50|3853.42|3853.42|3853.42|3853.42|3853.42|3853.42|3853.11|3853.11|0
1647865630000|2022-03-21 12:27:10|3853.6|3853.6|3853.61|3853.61|3853.61|3853.61|3853.6|3853.6|0
1647865640000|2022-03-21 12:27:20|3853.3|3853.3|3853.3|3853.3|3853.3|3853.3|3853.3|3853.3|0
1647865670000|2022-03-21 12:27:50|3853.61|3853.61|3853.61|3853.61|3853.61|3853.61|3853.61|3853.61|0
1647865680000|2022-03-21 12:28:00|3853.64|3853.64|3853.64|3853.64|3853.64|3853.64|3853.64|3853.64|0
1647865740000|2022-03-21 12:29:00|3853.61|3853.61|3854.23|3854.23|3854.23|3854.23|3853.61|3853.61|0
1647865750000|2022-03-21 12:29:10|3854.33|3854.33|3854.33|3854.33|3854.33|3854.33|3854.33|3854.33|0
1647865760000|2022-03-21 12:29:20|3854.02|3854.02|3853.93|3853.93|3854.02|3854.02|3853.93|3853.93|0
1647865770000|2022-03-21 12:29:30|3854.23|3854.23|3854.23|3854.23|3854.23|3854.23|3854.23|3854.23|0
1647865780000|2022-03-21 12:29:40|3854.18|3854.18|3854.18|3854.18|3854.18|3854.18|3854.18|3854.18|0
1647865790000|2022-03-21 12:29:50|3854.8|3854.8|3854.8|3854.8|3854.8|3854.8|3854.8|3854.8|0
1647865810000|2022-03-21 12:30:10|3854.95|3854.95|3855.11|3855.11|3855.11|3855.11|3854.95|3854.95|0
1647865820000|2022-03-21 12:30:20|3854.8|3854.8|3854.8|3854.8|3854.8|3854.8|3854.8|3854.8|0
1647865830000|2022-03-21 12:30:30|3854.48|3854.48|3854.48|3854.48|3854.48|3854.48|3854.48|3854.48|0
1647865840000|2022-03-21 12:30:40|3854.18|3854.18|3854.33|3854.33|3854.33|3854.33|3854.18|3854.18|0
1647865850000|2022-03-21 12:30:50|3854.48|3854.48|3854.64|3854.64|3854.64|3854.64|3854.48|3854.48|0
1647865880000|2022-03-21 12:31:20|3854.02|3854.02|3853.78|3853.78|3854.02|3854.02|3853.78|3853.78|0
1647865900000|2022-03-21 12:31:40|3853.72|3853.72|3853.72|3853.72|3853.72|3853.72|3853.72|3853.72|0
1647865920000|2022-03-21 12:32:00|3853.63|3853.63|3853.63|3853.63|3853.63|3853.63|3853.63|3853.63|0
1647865960000|2022-03-21 12:32:40|3853.72|3853.72|3853.81|3853.81|3853.81|3853.81|3853.72|3853.72|0
1647865970000|2022-03-21 12:32:50|3854.59|3854.59|3854.74|3854.74|3854.74|3854.74|3854.59|3854.59|0
1647865980000|2022-03-21 12:33:00|3855.05|3855.05|3855.05|3855.05|3855.05|3855.05|3855.05|3855.05|0
1647865990000|2022-03-21 12:33:10|3855.14|3855.14|3855.14|3855.14|3855.14|3855.14|3855.14|3855.14|0
1647866000000|2022-03-21 12:33:20|3855.23|3855.23|3855.58|3855.58|3855.58|3855.58|3855.23|3855.23|0
1647866010000|2022-03-21 12:33:30|3856.51|3856.51|3857.13|3857.13|3857.28|3857.28|3856.51|3856.51|0
1647866020000|2022-03-21 12:33:40|3857.44|3857.44|3856.53|3856.53|3858.03|3858.03|3856.53|3856.53|0
1647866030000|2022-03-21 12:33:50|3856.5|3856.5|3857.12|3857.12|3857.12|3857.12|3856.5|3856.5|0
1647866040000|2022-03-21 12:34:00|3856.81|3856.81|3856.91|3856.91|3856.91|3856.91|3856.81|3856.81|0
1647866050000|2022-03-21 12:34:10|3856.76|3856.76|3856.91|3856.91|3856.91|3856.91|3856.76|3856.76|0
1647866080000|2022-03-21 12:34:40|3856.29|3856.29|3856.29|3856.29|3856.29|3856.29|3856.29|3856.29|0
1647866090000|2022-03-21 12:34:50|3856.91|3856.91|3856.91|3856.91|3856.91|3856.91|3856.91|3856.91|0
1647866130000|2022-03-21 12:35:30|3857.06|3857.06|3857.06|3857.06|3857.06|3857.06|3857.06|3857.06|0
1647866140000|2022-03-21 12:35:40|3856.13|3856.13|3856.13|3856.13|3856.13|3856.13|3856.13|3856.13|0
1647866150000|2022-03-21 12:35:50|3855.81|3855.81|3855.81|3855.81|3855.81|3855.81|3855.81|3855.81|0
1647866160000|2022-03-21 12:36:00|3855.97|3855.97|3856.17|3856.17|3856.26|3856.26|3855.97|3855.97|0
1647866170000|2022-03-21 12:36:10|3856.8|3856.8|3856.8|3856.8|3856.8|3856.8|3856.8|3856.8|0
1647866180000|2022-03-21 12:36:20|3856.68|3856.68|3856.68|3856.68|3856.68|3856.68|3856.68|3856.68|0
1647866200000|2022-03-21 12:36:40|3856.61|3856.61|3856.51|3856.51|3856.61|3856.61|3856.51|3856.51|0
1647866210000|2022-03-21 12:36:50|3856.61|3856.61|3855.83|3855.83|3856.61|3856.61|3855.83|3855.83|0
1647866220000|2022-03-21 12:37:00|3856.14|3856.14|3856.29|3856.29|3856.29|3856.29|3856.14|3856.14|0
1647866230000|2022-03-21 12:37:10|3856.48|3856.48|3856.39|3856.39|3856.48|3856.48|3856.39|3856.39|0
1647866250000|2022-03-21 12:37:30|3856.54|3856.54|3856.39|3856.39|3856.54|3856.54|3856.39|3856.39|0
1647866270000|2022-03-21 12:37:50|3855.76|3855.76|3855.45|3855.45|3855.76|3855.76|3855.45|3855.45|0
1647866280000|2022-03-21 12:38:00|3854.99|3854.99|3854.37|3854.37|3854.99|3854.99|3854.37|3854.37|0
1647866290000|2022-03-21 12:38:10|3854.21|3854.21|3853.59|3853.59|3854.21|3854.21|3853.59|3853.59|0
1647866300000|2022-03-21 12:38:20|3853.65|3853.65|3853.65|3853.65|3853.65|3853.65|3853.65|3853.65|0
1647866340000|2022-03-21 12:39:00|3853.74|3853.74|3855.65|3855.65|3855.65|3855.65|3853.74|3853.74|0
1647866360000|2022-03-21 12:39:20|3855.67|3855.67|3855.67|3855.67|3855.98|3855.98|3855.61|3855.61|0
1647866380000|2022-03-21 12:39:40|3855.71|3855.71|3855.83|3855.83|3855.83|3855.83|3855.71|3855.71|0
1647866400000|2022-03-21 12:40:00|3855.89|3855.89|3855.77|3855.77|3855.89|3855.89|3855.77|3855.77|0
1647866410000|2022-03-21 12:40:10|3856.05|3856.05|3856.69|3856.69|3856.69|3856.69|3856.05|3856.05|0
1647866420000|2022-03-21 12:40:20|3856.54|3856.54|3856.54|3856.54|3856.54|3856.54|3856.54|3856.54|0
1647866430000|2022-03-21 12:40:30|3857.47|3857.47|3857.52|3857.52|3857.52|3857.52|3857.47|3857.47|0
1647866450000|2022-03-21 12:40:50|3857.4|3857.4|3858.02|3858.02|3858.02|3858.02|3857.4|3857.4|0
1647866460000|2022-03-21 12:41:00|3857.7|3857.7|3857.61|3857.61|3857.7|3857.7|3857.52|3857.52|0
1647866470000|2022-03-21 12:41:10|3857.56|3857.56|3857.51|3857.51|3857.56|3857.56|3857.51|3857.51|0
1647866500000|2022-03-21 12:41:40|3857.7|3857.7|3857.7|3857.7|3857.7|3857.7|3857.7|3857.7|0
1647866520000|2022-03-21 12:42:00|3857.76|3857.76|3857.82|3857.82|3857.82|3857.82|3857.76|3857.76|0
1647866530000|2022-03-21 12:42:10|3857.51|3857.51|3856.89|3856.89|3857.51|3857.51|3856.89|3856.89|0
1647866550000|2022-03-21 12:42:30|3856.57|3856.57|3856.51|3856.51|3856.57|3856.57|3856.51|3856.51|0
1647866570000|2022-03-21 12:42:50|3856.42|3856.42|3856.54|3856.54|3856.54|3856.54|3856.42|3856.42|0
1647866580000|2022-03-21 12:43:00|3856.39|3856.39|3856.74|3856.74|3856.74|3856.74|3856.39|3856.39|0
1647866590000|2022-03-21 12:43:10|3856.65|3856.65|3856.96|3856.96|3856.96|3856.96|3856.65|3856.65|0
1647866610000|2022-03-21 12:43:30|3856.87|3856.87|3856.87|3856.87|3856.87|3856.87|3856.87|3856.87|0
1647866640000|2022-03-21 12:44:00|3857.49|3857.49|3857.49|3857.49|3857.49|3857.49|3857.49|3857.49|0
1647866650000|2022-03-21 12:44:10|3857.4|3857.4|3857.71|3857.71|3857.71|3857.71|3857.4|3857.4|0
1647866670000|2022-03-21 12:44:30|3857.4|3857.4|3857.4|3857.4|3857.4|3857.4|3857.4|3857.4|0
1647866690000|2022-03-21 12:44:50|3857.36|3857.36|3857.27|3857.27|3857.36|3857.36|3857.27|3857.27|0
1647866700000|2022-03-21 12:45:00|3856.95|3856.95|3856.56|3856.56|3856.95|3856.95|3855.87|3855.87|0
1647866710000|2022-03-21 12:45:10|3856.74|3856.74|3856.74|3856.74|3856.74|3856.74|3856.74|3856.74|0
1647866720000|2022-03-21 12:45:20|3856.43|3856.43|3855.5|3855.5|3856.43|3856.43|3855.5|3855.5|0
1647866730000|2022-03-21 12:45:30|3855.32|3855.32|3855.32|3855.32|3855.32|3855.32|3855.32|3855.32|0
1647866740000|2022-03-21 12:45:40|3855.38|3855.38|3855.38|3855.38|3855.38|3855.38|3855.38|3855.38|0
1647866780000|2022-03-21 12:46:20|3855.22|3855.22|3854.91|3854.91|3855.22|3855.22|3854.91|3854.91|0
1647866800000|2022-03-21 12:46:40|3854.97|3854.97|3855.33|3855.33|3855.33|3855.33|3854.97|3854.97|0
1647866810000|2022-03-21 12:46:50|3855.39|3855.39|3855.7|3855.7|3855.7|3855.7|3855.08|3855.08|0
1647866840000|2022-03-21 12:47:20|3855.76|3855.76|3855.36|3855.36|3855.82|3855.82|3855.36|3855.36|0
1647866850000|2022-03-21 12:47:30|3855.42|3855.42|3854.72|3854.72|3855.42|3855.42|3854.72|3854.72|0
1647866860000|2022-03-21 12:47:40|3855.03|3855.03|3855.03|3855.03|3855.03|3855.03|3855.03|3855.03|0
1647866870000|2022-03-21 12:47:50|3854.72|3854.72|3855.03|3855.03|3855.03|3855.03|3854.72|3854.72|0
1647866910000|2022-03-21 12:48:30|3855.12|3855.12|3855.28|3855.28|3855.28|3855.28|3855.12|3855.12|0
1647866920000|2022-03-21 12:48:40|3855.22|3855.22|3855.22|3855.22|3855.22|3855.22|3855.22|3855.22|0
1647866930000|2022-03-21 12:48:50|3855.12|3855.12|3855.03|3855.03|3855.12|3855.12|3855.03|3855.03|0
1647866940000|2022-03-21 12:49:00|3854.91|3854.91|3854.91|3854.91|3854.91|3854.91|3854.91|3854.91|0
1647866950000|2022-03-21 12:49:10|3854.6|3854.6|3854.38|3854.38|3854.6|3854.6|3854.36|3854.36|0
1647866960000|2022-03-21 12:49:20|3854.43|3854.43|3854.55|3854.55|3854.55|3854.55|3854.43|3854.43|0
1647866970000|2022-03-21 12:49:30|3854.48|3854.48|3854.48|3854.48|3854.48|3854.48|3854.48|3854.48|0
1647866980000|2022-03-21 12:49:40|3854.4|3854.4|3854.61|3854.61|3854.61|3854.61|3854.4|3854.4|0
1647866990000|2022-03-21 12:49:50|3854.7|3854.7|3855.21|3855.21|3855.23|3855.23|3854.61|3854.61|0
1647867000000|2022-03-21 12:50:00|3855.05|3855.05|3855.13|3855.13|3855.13|3855.13|3855.05|3855.05|0
1647867010000|2022-03-21 12:50:10|3855.44|3855.44|3854.82|3854.82|3855.44|3855.44|3854.82|3854.82|0
1647867020000|2022-03-21 12:50:20|3854.5|3854.5|3854.5|3854.5|3854.5|3854.5|3854.5|3854.5|0
1647867030000|2022-03-21 12:50:30|3854.19|3854.19|3854.24|3854.24|3854.24|3854.24|3853.88|3853.88|0
1647867050000|2022-03-21 12:50:50|3853.93|3853.93|3853.62|3853.62|3853.93|3853.93|3853.62|3853.62|0
1647867060000|2022-03-21 12:51:00|3853.47|3853.47|3853.28|3853.28|3853.47|3853.47|3853.28|3853.28|0
1647867070000|2022-03-21 12:51:10|3853.37|3853.37|3853.69|3853.69|3853.69|3853.69|3853.37|3853.37|0
1647867090000|2022-03-21 12:51:30|3853.84|3853.84|3853.84|3853.84|3853.84|3853.84|3853.84|3853.84|0
1647867140000|2022-03-21 12:52:20|3853.53|3853.53|3852.66|3852.66|3853.53|3853.53|3852.66|3852.66|0
1647867150000|2022-03-21 12:52:30|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|0
1647867170000|2022-03-21 12:52:50|3852.66|3852.66|3852.94|3852.94|3852.94|3852.94|3852.66|3852.66|0
1647867180000|2022-03-21 12:53:00|3853.09|3853.09|3853.09|3853.09|3853.09|3853.09|3853.09|3853.09|0
1647867200000|2022-03-21 12:53:20|3853.4|3853.4|3853.4|3853.4|3853.4|3853.4|3853.4|3853.4|0
1647867210000|2022-03-21 12:53:30|3853.71|3853.71|3853.71|3853.71|3853.71|3853.71|3853.71|3853.71|0
1647867220000|2022-03-21 12:53:40|3854.02|3854.02|3854.02|3854.02|3854.02|3854.02|3854.02|3854.02|0
1647867250000|2022-03-21 12:54:10|3854.64|3854.64|3854.64|3854.64|3854.64|3854.64|3854.64|3854.64|0
1647867260000|2022-03-21 12:54:20|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|0
1647867310000|2022-03-21 12:55:10|3855.11|3855.11|3854.8|3854.8|3855.11|3855.11|3854.8|3854.8|0
1647867330000|2022-03-21 12:55:30|3854.64|3854.64|3854.64|3854.64|3854.64|3854.64|3854.64|3854.64|0
1647867390000|2022-03-21 12:56:30|3854.02|3854.02|3854.02|3854.02|3854.02|3854.02|3854.02|3854.02|0
1647867410000|2022-03-21 12:56:50|3854.11|3854.11|3854.1|3854.1|3854.11|3854.11|3854.01|3854.01|0
1647867430000|2022-03-21 12:57:10|3854.22|3854.22|3853.9|3853.9|3854.22|3854.22|3853.9|3853.9|0
1647867450000|2022-03-21 12:57:30|3854|3854|3854|3854|3854|3854|3854|3854|0
1647867460000|2022-03-21 12:57:40|3853.9|3853.9|3853.13|3853.13|3853.9|3853.9|3853.13|3853.13|0
1647867480000|2022-03-21 12:58:00|3853.1|3853.1|3853.1|3853.1|3853.1|3853.1|3853.1|3853.1|0
1647867510000|2022-03-21 12:58:30|3852.79|3852.79|3852.79|3852.79|3852.79|3852.79|3852.79|3852.79|0
1647867520000|2022-03-21 12:58:40|3852.48|3852.48|3852.7|3852.7|3852.7|3852.7|3852.23|3852.23|0
1647867530000|2022-03-21 12:58:50|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|0
1647867540000|2022-03-21 12:59:00|3852.95|3852.95|3853.32|3853.32|3853.32|3853.32|3852.95|3852.95|0
1647867560000|2022-03-21 12:59:20|3853.23|3853.23|3853.25|3853.25|3853.33|3853.33|3853.23|3853.23|0
1647867570000|2022-03-21 12:59:30|3853.26|3853.26|3853.51|3853.51|3853.51|3853.51|3853.26|3853.26|0
1647867580000|2022-03-21 12:59:40|3853.82|3853.82|3853.8|3853.8|3853.82|3853.82|3853.64|3853.64|0
1647867590000|2022-03-21 12:59:50|3853.64|3853.64|3853.64|3853.64|3853.64|3853.64|3853.64|3853.64|0
1647867600000|2022-03-21 13:00:00|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|0
1647867610000|2022-03-21 13:00:10|3853.37|3853.37|3853.12|3853.12|3853.37|3853.37|3853.12|3853.12|0
1647867620000|2022-03-21 13:00:20|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|0
1647867630000|2022-03-21 13:00:30|3852.19|3852.19|3851.87|3851.87|3852.28|3852.28|3851.87|3851.87|0
1647867640000|2022-03-21 13:00:40|3851.76|3851.76|3851.87|3851.87|3851.87|3851.87|3851.76|3851.76|0
1647867650000|2022-03-21 13:00:50|3851.76|3851.76|3851.44|3851.44|3851.76|3851.76|3851.44|3851.44|0
1647867660000|2022-03-21 13:01:00|3851.29|3851.29|3851.29|3851.29|3851.29|3851.29|3851.29|3851.29|0
1647867670000|2022-03-21 13:01:10|3851.57|3851.57|3851.57|3851.57|3851.57|3851.57|3851.57|3851.57|0
1647867680000|2022-03-21 13:01:20|3851.88|3851.88|3851.88|3851.88|3851.88|3851.88|3851.88|3851.88|0
1647867710000|2022-03-21 13:01:50|3852|3852|3852.06|3852.06|3852.06|3852.06|3851.94|3851.94|0
1647867720000|2022-03-21 13:02:00|3852.21|3852.21|3852.21|3852.21|3852.21|3852.21|3852.21|3852.21|0
1647867770000|2022-03-21 13:02:50|3852.15|3852.15|3852.15|3852.15|3852.15|3852.15|3852.15|3852.15|0
1647867780000|2022-03-21 13:03:00|3851.84|3851.84|3852.12|3852.12|3852.12|3852.12|3851.66|3851.66|0
1647867790000|2022-03-21 13:03:10|3852.43|3852.43|3852.58|3852.58|3852.58|3852.58|3852.43|3852.43|0
1647867800000|2022-03-21 13:03:20|3852.89|3852.89|3852.89|3852.89|3852.89|3852.89|3852.89|3852.89|0
1647867820000|2022-03-21 13:03:40|3852.8|3852.8|3852.8|3852.8|3852.8|3852.8|3852.8|3852.8|0
1647867840000|2022-03-21 13:04:00|3852.96|3852.96|3853.89|3853.89|3853.89|3853.89|3852.96|3852.96|0
1647867850000|2022-03-21 13:04:10|3853.73|3853.73|3853.27|3853.27|3853.73|3853.73|3853.27|3853.27|0
1647867860000|2022-03-21 13:04:20|3853.12|3853.12|3853.12|3853.12|3853.12|3853.12|3853.03|3853.03|0
1647867870000|2022-03-21 13:04:30|3853.75|3853.75|3853.75|3853.75|3853.75|3853.75|3853.75|3853.75|0
1647867900000|2022-03-21 13:05:00|3853.44|3853.44|3853.44|3853.44|3853.44|3853.44|3853.44|3853.44|0
1647867920000|2022-03-21 13:05:20|3853.12|3853.12|3852.81|3852.81|3853.12|3853.12|3852.81|3852.81|0
1647867960000|2022-03-21 13:06:00|3852.51|3852.51|3852.51|3852.51|3852.51|3852.51|3852.51|3852.51|0
1647867970000|2022-03-21 13:06:10|3852.19|3852.19|3852.19|3852.19|3852.19|3852.19|3852.19|3852.19|0
1647867980000|2022-03-21 13:06:20|3851.55|3851.55|3851.55|3851.55|3851.55|3851.55|3851.55|3851.55|0
1647868000000|2022-03-21 13:06:40|3851.49|3851.49|3851.8|3851.8|3851.8|3851.8|3851.49|3851.49|0
1647868010000|2022-03-21 13:06:50|3852.16|3852.16|3852.1|3852.1|3852.16|3852.16|3852.1|3852.1|0
1647868020000|2022-03-21 13:07:00|3851.91|3851.91|3851.91|3851.91|3851.91|3851.91|3851.91|3851.91|0
1647868030000|2022-03-21 13:07:10|3851.83|3851.83|3851.68|3851.68|3851.83|3851.83|3851.68|3851.68|0
1647868050000|2022-03-21 13:07:30|3851.62|3851.62|3851.31|3851.31|3851.62|3851.62|3851.31|3851.31|0
1647868060000|2022-03-21 13:07:40|3851.39|3851.39|3852.12|3852.12|3852.16|3852.16|3851.34|3851.34|0
1647868080000|2022-03-21 13:08:00|3852|3852|3852.31|3852.31|3852.31|3852.31|3852|3852|0
1647868090000|2022-03-21 13:08:10|3852.4|3852.4|3852.4|3852.4|3852.4|3852.4|3852.4|3852.4|0
1647868100000|2022-03-21 13:08:20|3852.31|3852.31|3853.24|3853.24|3853.24|3853.24|3852.31|3852.31|0
1647868120000|2022-03-21 13:08:40|3853.11|3853.11|3853.11|3853.11|3853.11|3853.11|3853.11|3853.11|0
1647868130000|2022-03-21 13:08:50|3853.05|3853.05|3853.05|3853.05|3853.05|3853.05|3853.05|3853.05|0
1647868140000|2022-03-21 13:09:00|3853.07|3853.07|3853.69|3853.69|3853.69|3853.69|3852.76|3852.76|0
1647868150000|2022-03-21 13:09:10|3853.54|3853.54|3853.54|3853.54|3853.54|3853.54|3853.54|3853.54|0
1647868160000|2022-03-21 13:09:20|3853.69|3853.69|3853.38|3853.38|3853.69|3853.69|3853.38|3853.38|0
1647868190000|2022-03-21 13:09:50|3853.44|3853.44|3853.38|3853.38|3853.44|3853.44|3853.38|3853.38|0
1647868200000|2022-03-21 13:10:00|3853.47|3853.47|3853.47|3853.47|3853.47|3853.47|3853.47|3853.47|0
1647868210000|2022-03-21 13:10:10|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|0
1647868220000|2022-03-21 13:10:20|3853.57|3853.57|3853.57|3853.57|3853.57|3853.57|3853.57|3853.57|0
1647868230000|2022-03-21 13:10:30|3853.88|3853.88|3854.19|3854.19|3854.19|3854.19|3853.88|3853.88|0
1647868250000|2022-03-21 13:10:50|3853.88|3853.88|3854.1|3854.1|3854.19|3854.19|3853.88|3853.88|0
1647868270000|2022-03-21 13:11:10|3854.19|3854.19|3854.19|3854.19|3854.19|3854.19|3854.19|3854.19|0
1647868280000|2022-03-21 13:11:20|3853.57|3853.57|3855.35|3855.35|3855.35|3855.35|3853.57|3853.57|0
1647868300000|2022-03-21 13:11:40|3855.66|3855.66|3855.6|3855.6|3855.66|3855.66|3855.6|3855.6|0
1647868310000|2022-03-21 13:11:50|3856.22|3856.22|3856.22|3856.22|3856.22|3856.22|3856.22|3856.22|0
1647868320000|2022-03-21 13:12:00|3856.25|3856.25|3856.29|3856.29|3856.29|3856.29|3856.25|3856.25|0
1647868350000|2022-03-21 13:12:30|3856.39|3856.39|3857.02|3857.02|3857.02|3857.02|3856.39|3856.39|0
1647868360000|2022-03-21 13:12:40|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|0
1647868370000|2022-03-21 13:12:50|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|0
1647868400000|2022-03-21 13:13:20|3858.17|3858.17|3858.48|3858.48|3858.48|3858.48|3858.17|3858.17|0
1647868420000|2022-03-21 13:13:40|3858.67|3858.67|3858.67|3858.67|3858.67|3858.67|3858.67|3858.67|0
1647868440000|2022-03-21 13:14:00|3859.13|3859.13|3859.13|3859.13|3859.13|3859.13|3859.13|3859.13|0
1647868450000|2022-03-21 13:14:10|3858.82|3858.82|3858.51|3858.51|3858.82|3858.82|3858.51|3858.51|0
1647868470000|2022-03-21 13:14:30|3858.52|3858.52|3858.52|3858.52|3858.52|3858.52|3858.52|3858.52|0
1647868480000|2022-03-21 13:14:40|3858.53|3858.53|3858.23|3858.23|3858.53|3858.53|3858.22|3858.22|0
1647868500000|2022-03-21 13:15:00|3858.38|3858.38|3858.43|3858.43|3858.43|3858.43|3858.38|3858.38|0
1647868520000|2022-03-21 13:15:20|3858.25|3858.25|3858.25|3858.25|3858.25|3858.25|3858.19|3858.19|0
1647868550000|2022-03-21 13:15:50|3858.26|3858.26|3858.27|3858.27|3858.27|3858.27|3858.26|3858.26|0
1647868560000|2022-03-21 13:16:00|3858.26|3858.26|3858.26|3858.26|3858.26|3858.26|3858.26|3858.26|0
1647868570000|2022-03-21 13:16:10|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|0
1647868580000|2022-03-21 13:16:20|3858.49|3858.49|3858.91|3858.91|3858.91|3858.91|3858.34|3858.34|0
1647868590000|2022-03-21 13:16:30|3858.29|3858.29|3858.41|3858.41|3858.41|3858.41|3858.29|3858.29|0
1647868600000|2022-03-21 13:16:40|3858.1|3858.1|3858.04|3858.04|3858.1|3858.1|3858.04|3858.04|0
1647868620000|2022-03-21 13:17:00|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|0
1647868630000|2022-03-21 13:17:10|3858.53|3858.53|3858.87|3858.87|3858.87|3858.87|3858.47|3858.47|0
1647868640000|2022-03-21 13:17:20|3858.56|3858.56|3858.56|3858.56|3858.56|3858.56|3858.56|3858.56|0
1647868650000|2022-03-21 13:17:30|3857.94|3857.94|3857.94|3857.94|3857.94|3857.94|3857.94|3857.94|0
1647868670000|2022-03-21 13:17:50|3858.25|3858.25|3858.25|3858.25|3858.25|3858.25|3858.25|3858.25|0
1647868680000|2022-03-21 13:18:00|3858.4|3858.4|3859.03|3859.03|3859.03|3859.03|3858.4|3858.4|0
1647868690000|2022-03-21 13:18:10|3859.34|3859.34|3859.32|3859.32|3859.34|3859.34|3859.32|3859.32|0
1647868700000|2022-03-21 13:18:20|3859.44|3859.44|3859.5|3859.5|3859.5|3859.5|3859.44|3859.44|0
1647868710000|2022-03-21 13:18:30|3859.41|3859.41|3859.41|3859.41|3859.41|3859.41|3859.41|3859.41|0
1647868750000|2022-03-21 13:19:10|3859.72|3859.72|3859.72|3859.72|3859.72|3859.72|3859.72|3859.72|0
1647868780000|2022-03-21 13:19:40|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|0
1647868790000|2022-03-21 13:19:50|3858.98|3858.98|3859.29|3859.29|3859.29|3859.29|3858.98|3858.98|0
1647868800000|2022-03-21 13:20:00|3859.28|3859.28|3859.28|3859.28|3859.28|3859.28|3859.28|3859.28|0
1647868820000|2022-03-21 13:20:20|3859.12|3859.12|3859.12|3859.12|3859.12|3859.12|3859.12|3859.12|0
1647868840000|2022-03-21 13:20:40|3859.44|3859.44|3859.59|3859.59|3859.59|3859.59|3859.44|3859.44|0
1647868860000|2022-03-21 13:21:00|3859.55|3859.55|3859.55|3859.55|3859.55|3859.55|3859.55|3859.55|0
1647868870000|2022-03-21 13:21:10|3860.32|3860.32|3860.01|3860.01|3860.32|3860.32|3860.01|3860.01|0
1647868890000|2022-03-21 13:21:30|3859.39|3859.39|3858.8|3858.8|3859.39|3859.39|3858.77|3858.77|0
1647868910000|2022-03-21 13:21:50|3859.11|3859.11|3858.8|3858.8|3859.11|3859.11|3858.8|3858.8|0
1647868920000|2022-03-21 13:22:00|3858.76|3858.76|3859.07|3859.07|3859.07|3859.07|3858.76|3858.76|0
1647868930000|2022-03-21 13:22:10|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|0
1647868950000|2022-03-21 13:22:30|3858.14|3858.14|3858.23|3858.23|3858.23|3858.23|3858.14|3858.14|0
1647868980000|2022-03-21 13:23:00|3858.38|3858.38|3858.69|3858.69|3858.69|3858.69|3858.38|3858.38|0
1647868990000|2022-03-21 13:23:10|3858.74|3858.74|3858.61|3858.61|3858.74|3858.74|3858.61|3858.61|0
1647869020000|2022-03-21 13:23:40|3858.55|3858.55|3858.4|3858.4|3858.55|3858.55|3858.4|3858.4|0
1647869030000|2022-03-21 13:23:50|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|0
1647869040000|2022-03-21 13:24:00|3858.11|3858.11|3857.49|3857.49|3858.11|3858.11|3857.49|3857.49|0
1647869050000|2022-03-21 13:24:10|3857.45|3857.45|3857.45|3857.45|3857.45|3857.45|3857.45|3857.45|0
1647869060000|2022-03-21 13:24:20|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|0
1647869080000|2022-03-21 13:24:40|3858.69|3858.69|3859.01|3859.01|3859.01|3859.01|3858.69|3858.69|0
1647869110000|2022-03-21 13:25:10|3858.98|3858.98|3858.98|3858.98|3858.98|3858.98|3858.98|3858.98|0
1647869120000|2022-03-21 13:25:20|3858.8|3858.8|3858.74|3858.74|3858.8|3858.8|3858.63|3858.63|0
1647869130000|2022-03-21 13:25:30|3858.65|3858.65|3858.75|3858.75|3858.75|3858.75|3858.63|3858.63|0
1647869160000|2022-03-21 13:26:00|3858.69|3858.69|3858.69|3858.69|3858.69|3858.69|3858.69|3858.69|0
1647869170000|2022-03-21 13:26:10|3858.73|3858.73|3858.73|3858.73|3858.73|3858.73|3858.73|3858.73|0
1647869180000|2022-03-21 13:26:20|3858.82|3858.82|3858.82|3858.82|3858.82|3858.82|3858.82|3858.82|0
1647869190000|2022-03-21 13:26:30|3858.51|3858.51|3857.58|3857.58|3858.51|3858.51|3857.58|3857.58|0
1647869200000|2022-03-21 13:26:40|3857.64|3857.64|3857.7|3857.7|3857.7|3857.7|3857.64|3857.64|0
1647869210000|2022-03-21 13:26:50|3857.58|3857.58|3857.52|3857.52|3857.58|3857.58|3857.52|3857.52|0
1647869230000|2022-03-21 13:27:10|3857.61|3857.61|3857.21|3857.21|3857.61|3857.61|3857.21|3857.21|0
1647869250000|2022-03-21 13:27:30|3857.2|3857.2|3857.21|3857.21|3857.21|3857.21|3857.2|3857.2|0
1647869260000|2022-03-21 13:27:40|3856.9|3856.9|3856.49|3856.49|3856.9|3856.9|3856.49|3856.49|0
1647869270000|2022-03-21 13:27:50|3856.51|3856.51|3856.54|3856.54|3856.63|3856.63|3856.51|3856.51|0
1647869280000|2022-03-21 13:28:00|3856.48|3856.48|3856.48|3856.48|3856.48|3856.48|3856.48|3856.48|0
1647869290000|2022-03-21 13:28:10|3856.42|3856.42|3856.42|3856.42|3856.42|3856.42|3856.42|3856.42|0
1647869310000|2022-03-21 13:28:30|3856.11|3856.11|3856.11|3856.11|3856.11|3856.11|3856.11|3856.11|0
1647869320000|2022-03-21 13:28:40|3855.49|3855.49|3855.49|3855.49|3855.49|3855.49|3855.49|3855.49|0
1647869330000|2022-03-21 13:28:50|3855.4|3855.4|3855.37|3855.37|3855.4|3855.4|3855.37|3855.37|0
1647869360000|2022-03-21 13:29:20|3855.55|3855.55|3855.55|3855.55|3855.55|3855.55|3855.55|3855.55|0
1647869370000|2022-03-21 13:29:30|3855.59|3855.59|3854.66|3854.66|3855.59|3855.59|3854.66|3854.66|0
1647869380000|2022-03-21 13:29:40|3854.35|3854.35|3854.29|3854.29|3854.35|3854.35|3854.29|3854.29|0
1647869400000|2022-03-21 13:30:00|3854.6|3854.6|3853.51|3853.51|3855.22|3855.22|3852.89|3852.89|0
1647869410000|2022-03-21 13:30:10|3853.82|3853.82|3853.55|3853.55|3854.6|3854.6|3852.92|3852.92|0
1647869420000|2022-03-21 13:30:20|3852.92|3852.92|3854.61|3854.61|3854.61|3854.61|3852.74|3852.74|0
1647869430000|2022-03-21 13:30:30|3854.71|3854.71|3855.79|3855.79|3855.79|3855.79|3854.71|3854.71|0
1647869440000|2022-03-21 13:30:40|3856.11|3856.11|3856.11|3856.11|3856.42|3856.42|3856.11|3856.11|0
1647869450000|2022-03-21 13:30:50|3856.28|3856.28|3856.13|3856.13|3856.28|3856.28|3856.13|3856.13|0
1647869460000|2022-03-21 13:31:00|3856.44|3856.44|3855.76|3855.76|3856.44|3856.44|3855.76|3855.76|0
1647869470000|2022-03-21 13:31:10|3856.69|3856.69|3856.69|3856.69|3856.69|3856.69|3856.69|3856.69|0
1647869480000|2022-03-21 13:31:20|3856.85|3856.85|3857|3857|3857|3857|3856.85|3856.85|0
1647869490000|2022-03-21 13:31:30|3856.69|3856.69|3857|3857|3857|3857|3856.69|3856.69|0
1647869500000|2022-03-21 13:31:40|3856.69|3856.69|3856.38|3856.38|3856.69|3856.69|3856.38|3856.38|0
1647869530000|2022-03-21 13:32:10|3857.62|3857.62|3858.87|3858.87|3858.87|3858.87|3857.62|3857.62|0
1647869540000|2022-03-21 13:32:20|3858.56|3858.56|3859.65|3859.65|3859.65|3859.65|3858.56|3858.56|0
1647869560000|2022-03-21 13:32:40|3859.96|3859.96|3859.96|3859.96|3859.96|3859.96|3859.96|3859.96|0
1647869570000|2022-03-21 13:32:50|3860.58|3860.58|3861.2|3861.2|3861.2|3861.2|3860.58|3860.58|0
1647869580000|2022-03-21 13:33:00|3861.26|3861.26|3861.29|3861.29|3861.29|3861.29|3861.26|3861.26|0
1647869600000|2022-03-21 13:33:20|3861.56|3861.56|3862.5|3862.5|3862.5|3862.5|3861.56|3861.56|0
1647869610000|2022-03-21 13:33:30|3861.25|3861.25|3860.32|3860.32|3861.25|3861.25|3860.32|3860.32|0
1647869630000|2022-03-21 13:33:50|3860.16|3860.16|3860.16|3860.16|3860.32|3860.32|3860.16|3860.16|0
1647869650000|2022-03-21 13:34:10|3861.41|3861.41|3861.41|3861.41|3861.41|3861.41|3861.41|3861.41|0
1647869660000|2022-03-21 13:34:20|3862.65|3862.65|3861.72|3861.72|3862.65|3862.65|3861.72|3861.72|0
1647869680000|2022-03-21 13:34:40|3861.87|3861.87|3862.81|3862.81|3862.81|3862.81|3861.87|3861.87|0
1647869690000|2022-03-21 13:34:50|3862.9|3862.9|3862.93|3862.93|3862.97|3862.97|3862.9|3862.9|0
1647869700000|2022-03-21 13:35:00|3863.24|3863.24|3864.49|3864.49|3864.49|3864.49|3863.24|3863.24|0
1647869710000|2022-03-21 13:35:10|3864.37|3864.37|3864.37|3864.37|3864.37|3864.37|3864.37|3864.37|0
1647869720000|2022-03-21 13:35:20|3863.75|3863.75|3864.06|3864.06|3864.06|3864.06|3863.75|3863.75|0
1647869730000|2022-03-21 13:35:30|3863.74|3863.74|3863.74|3863.74|3863.74|3863.74|3863.74|3863.74|0
1647869740000|2022-03-21 13:35:40|3864.06|3864.06|3864.06|3864.06|3864.37|3864.37|3864.06|3864.06|0
1647869750000|2022-03-21 13:35:50|3864.68|3864.68|3864.68|3864.68|3864.68|3864.68|3864.68|3864.68|0
1647869760000|2022-03-21 13:36:00|3864.99|3864.99|3864.74|3864.74|3865.36|3865.36|3864.74|3864.74|0
1647869770000|2022-03-21 13:36:10|3864.58|3864.58|3864.73|3864.73|3864.74|3864.74|3864.58|3864.58|0
1647869780000|2022-03-21 13:36:20|3864.64|3864.64|3864.5|3864.5|3864.64|3864.64|3864.34|3864.34|0
1647869790000|2022-03-21 13:36:30|3864.55|3864.55|3864.55|3864.55|3864.55|3864.55|3864.55|3864.55|0
1647869810000|2022-03-21 13:36:50|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|0
1647869820000|2022-03-21 13:37:00|3863.47|3863.47|3863.47|3863.47|3863.47|3863.47|3863.47|3863.47|0
1647869830000|2022-03-21 13:37:10|3863.78|3863.78|3864.04|3864.04|3864.4|3864.4|3863.78|3863.78|0
1647869840000|2022-03-21 13:37:20|3863.89|3863.89|3864.34|3864.34|3864.34|3864.34|3863.72|3863.72|0
1647869860000|2022-03-21 13:37:40|3864.49|3864.49|3864.65|3864.65|3864.65|3864.65|3864.34|3864.34|0
1647869880000|2022-03-21 13:38:00|3865.27|3865.27|3865.39|3865.39|3865.39|3865.39|3865.27|3865.27|0
1647869890000|2022-03-21 13:38:10|3866.32|3866.32|3866.32|3866.32|3866.32|3866.32|3866.32|3866.32|0
1647869900000|2022-03-21 13:38:20|3866.4|3866.4|3866.4|3866.4|3866.4|3866.4|3866.4|3866.4|0
1647869910000|2022-03-21 13:38:30|3866.46|3866.46|3867.08|3867.08|3867.08|3867.08|3866.46|3866.46|0
1647869930000|2022-03-21 13:38:50|3866.14|3866.14|3865.99|3865.99|3866.14|3866.14|3865.99|3865.99|0
1647869940000|2022-03-21 13:39:00|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|0
1647869950000|2022-03-21 13:39:10|3865.52|3865.52|3864.75|3864.75|3865.52|3865.52|3864.75|3864.75|0
1647869960000|2022-03-21 13:39:20|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|0
1647869970000|2022-03-21 13:39:30|3865.12|3865.12|3865.43|3865.43|3865.43|3865.43|3865.12|3865.12|0
1647869980000|2022-03-21 13:39:40|3865.37|3865.37|3865.25|3865.25|3865.37|3865.37|3865.25|3865.25|0
1647869990000|2022-03-21 13:39:50|3865.31|3865.31|3865.2|3865.2|3865.31|3865.31|3865.16|3865.16|0
1647870010000|2022-03-21 13:40:10|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|0
1647870020000|2022-03-21 13:40:20|3864.79|3864.79|3863.86|3863.86|3864.79|3864.79|3863.86|3863.86|0
1647870030000|2022-03-21 13:40:30|3863.98|3863.98|3863.42|3863.42|3863.98|3863.98|3863.42|3863.42|0
1647870040000|2022-03-21 13:40:40|3863.48|3863.48|3862.98|3862.98|3863.6|3863.6|3862.98|3862.98|0
1647870050000|2022-03-21 13:40:50|3863.04|3863.04|3863.04|3863.04|3863.04|3863.04|3863.04|3863.04|0
1647870060000|2022-03-21 13:41:00|3862.41|3862.41|3862.41|3862.41|3862.41|3862.41|3862.41|3862.41|0
1647870070000|2022-03-21 13:41:10|3862.73|3862.73|3862.77|3862.77|3862.77|3862.77|3862.73|3862.73|0
1647870080000|2022-03-21 13:41:20|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|0
1647870090000|2022-03-21 13:41:30|3862.77|3862.77|3862.37|3862.37|3862.77|3862.77|3862.37|3862.37|0
1647870100000|2022-03-21 13:41:40|3862.4|3862.4|3862.71|3862.71|3862.71|3862.71|3862.4|3862.4|0
1647870110000|2022-03-21 13:41:50|3862.73|3862.73|3862.73|3862.73|3862.73|3862.73|3862.73|3862.73|0
1647870120000|2022-03-21 13:42:00|3862.79|3862.79|3862.85|3862.85|3862.85|3862.85|3862.79|3862.79|0
1647870130000|2022-03-21 13:42:10|3862.91|3862.91|3862.91|3862.91|3862.91|3862.91|3862.29|3862.29|0
1647870140000|2022-03-21 13:42:20|3862.94|3862.94|3862.94|3862.94|3862.94|3862.94|3862.94|3862.94|0
1647870160000|2022-03-21 13:42:40|3863.87|3863.87|3863.94|3863.94|3863.94|3863.94|3863.87|3863.87|0
1647870170000|2022-03-21 13:42:50|3864.57|3864.57|3864.57|3864.57|3864.57|3864.57|3864.57|3864.57|0
1647870180000|2022-03-21 13:43:00|3864.54|3864.54|3864.51|3864.51|3864.54|3864.54|3864.45|3864.45|0
1647870190000|2022-03-21 13:43:10|3864.2|3864.2|3863.89|3863.89|3864.2|3864.2|3863.89|3863.89|0
1647870200000|2022-03-21 13:43:20|3863.83|3863.83|3863.89|3863.89|3863.89|3863.89|3863.83|3863.83|0
1647870230000|2022-03-21 13:43:50|3862.96|3862.96|3863.88|3863.88|3863.88|3863.88|3862.96|3862.96|0
1647870240000|2022-03-21 13:44:00|3863.57|3863.57|3863.73|3863.73|3863.88|3863.88|3863.26|3863.26|0
1647870250000|2022-03-21 13:44:10|3863.42|3863.42|3864.04|3864.04|3864.04|3864.04|3863.42|3863.42|0
1647870260000|2022-03-21 13:44:20|3863.73|3863.73|3863.08|3863.08|3863.73|3863.73|3863.08|3863.08|0
1647870270000|2022-03-21 13:44:30|3863.39|3863.39|3863.39|3863.39|3863.39|3863.39|3863.39|3863.39|0
1647870300000|2022-03-21 13:45:00|3863.3|3863.3|3862.8|3862.8|3863.3|3863.3|3862.8|3862.8|0
1647870310000|2022-03-21 13:45:10|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|0
1647870320000|2022-03-21 13:45:20|3863.73|3863.73|3863.73|3863.73|3863.73|3863.73|3863.73|3863.73|0
1647870330000|2022-03-21 13:45:30|3864.04|3864.04|3864.16|3864.16|3864.16|3864.16|3864.04|3864.04|0
1647870340000|2022-03-21 13:45:40|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|0
1647870350000|2022-03-21 13:45:50|3864.56|3864.56|3864.47|3864.47|3864.56|3864.56|3864.47|3864.47|0
1647870360000|2022-03-21 13:46:00|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|0
1647870380000|2022-03-21 13:46:20|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|0
1647870390000|2022-03-21 13:46:30|3865.04|3865.04|3865.04|3865.04|3865.04|3865.04|3865.04|3865.04|0
1647870400000|2022-03-21 13:46:40|3864.11|3864.11|3864.42|3864.42|3864.42|3864.42|3864.11|3864.11|0
1647870410000|2022-03-21 13:46:50|3863.8|3863.8|3864.11|3864.11|3864.11|3864.11|3863.8|3863.8|0
1647870430000|2022-03-21 13:47:10|3864.58|3864.58|3863.8|3863.8|3864.58|3864.58|3863.8|3863.8|0
1647870440000|2022-03-21 13:47:20|3863.71|3863.71|3864.33|3864.33|3864.33|3864.33|3863.71|3863.71|0
1647870450000|2022-03-21 13:47:30|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|0
1647870460000|2022-03-21 13:47:40|3863.39|3863.39|3864.01|3864.01|3864.01|3864.01|3863.39|3863.39|0
1647870480000|2022-03-21 13:48:00|3863.95|3863.95|3863.83|3863.83|3863.95|3863.95|3863.83|3863.83|0
1647870490000|2022-03-21 13:48:10|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|0
1647870500000|2022-03-21 13:48:20|3863.51|3863.51|3863.14|3863.14|3863.51|3863.51|3863.14|3863.14|0
1647870510000|2022-03-21 13:48:30|3863.09|3863.09|3863.15|3863.15|3863.15|3863.15|3863.09|3863.09|0
1647870520000|2022-03-21 13:48:40|3862.69|3862.69|3862.63|3862.63|3862.69|3862.69|3862.63|3862.63|0
1647870530000|2022-03-21 13:48:50|3862.32|3862.32|3862.32|3862.32|3862.32|3862.32|3862.32|3862.32|0
1647870540000|2022-03-21 13:49:00|3862.22|3862.22|3861.59|3861.59|3862.22|3862.22|3861.59|3861.59|0
1647870550000|2022-03-21 13:49:10|3861.75|3861.75|3862.37|3862.37|3862.37|3862.37|3861.75|3861.75|0
1647870570000|2022-03-21 13:49:30|3862.28|3862.28|3862.28|3862.28|3862.28|3862.28|3862.28|3862.28|0
1647870580000|2022-03-21 13:49:40|3862.23|3862.23|3862.42|3862.42|3862.42|3862.42|3862.23|3862.23|0
1647870590000|2022-03-21 13:49:50|3862.34|3862.34|3861.98|3861.98|3862.34|3862.34|3861.08|3861.08|0
1647870600000|2022-03-21 13:50:00|3861.67|3861.67|3860.9|3860.9|3861.67|3861.67|3860.9|3860.9|0
1647870610000|2022-03-21 13:50:10|3860.71|3860.71|3859.47|3859.47|3860.71|3860.71|3859.47|3859.47|0
1647870620000|2022-03-21 13:50:20|3859.51|3859.51|3859.51|3859.51|3859.51|3859.51|3859.51|3859.51|0
1647870630000|2022-03-21 13:50:30|3860.45|3860.45|3860.45|3860.45|3860.45|3860.45|3860.45|3860.45|0
1647870650000|2022-03-21 13:50:50|3860.14|3860.14|3860.29|3860.29|3860.29|3860.29|3859.99|3859.99|0
1647870680000|2022-03-21 13:51:20|3861.23|3861.23|3861.32|3861.32|3861.32|3861.32|3861.14|3861.14|0
1647870690000|2022-03-21 13:51:30|3861.63|3861.63|3861.74|3861.74|3861.81|3861.81|3861.63|3861.63|0
1647870700000|2022-03-21 13:51:40|3861.12|3861.12|3860.5|3860.5|3861.12|3861.12|3860.5|3860.5|0
1647870710000|2022-03-21 13:51:50|3860.34|3860.34|3860.34|3860.34|3860.34|3860.34|3860.34|3860.34|0
1647870720000|2022-03-21 13:52:00|3860.28|3860.28|3860.22|3860.22|3860.28|3860.28|3860.22|3860.22|0
1647870730000|2022-03-21 13:52:10|3859.6|3859.6|3859.19|3859.19|3859.6|3859.6|3859.19|3859.19|0
1647870740000|2022-03-21 13:52:20|3858.88|3858.88|3858.88|3858.88|3858.88|3858.88|3858.88|3858.88|0
1647870750000|2022-03-21 13:52:30|3859.19|3859.19|3858.9|3858.9|3859.19|3859.19|3858.9|3858.9|0
1647870770000|2022-03-21 13:52:50|3858.84|3858.84|3858.84|3858.84|3858.84|3858.84|3858.84|3858.84|0
1647870780000|2022-03-21 13:53:00|3858.53|3858.53|3858.53|3858.53|3858.53|3858.53|3858.53|3858.53|0
1647870790000|2022-03-21 13:53:10|3858.58|3858.58|3858.42|3858.42|3858.61|3858.61|3858.42|3858.42|0
1647870810000|2022-03-21 13:53:30|3858.48|3858.48|3859.07|3859.07|3859.11|3859.11|3858.48|3858.48|0
1647870820000|2022-03-21 13:53:40|3859.28|3859.28|3859.68|3859.68|3859.68|3859.68|3859.28|3859.28|0
1647870830000|2022-03-21 13:53:50|3859.37|3859.37|3859.23|3859.23|3859.37|3859.37|3859.05|3859.05|0
1647870840000|2022-03-21 13:54:00|3859.05|3859.05|3858.96|3858.96|3859.05|3859.05|3858.96|3858.96|0
1647870850000|2022-03-21 13:54:10|3857.72|3857.72|3856.8|3856.8|3857.72|3857.72|3856.8|3856.8|0
1647870860000|2022-03-21 13:54:20|3856.79|3856.79|3856.56|3856.56|3856.79|3856.79|3856.56|3856.56|0
1647870870000|2022-03-21 13:54:30|3856.21|3856.21|3855.85|3855.85|3856.21|3856.21|3855.85|3855.85|0
1647870890000|2022-03-21 13:54:50|3856.79|3856.79|3856.79|3856.79|3856.85|3856.85|3856.79|3856.79|0
1647870900000|2022-03-21 13:55:00|3857.1|3857.1|3857.34|3857.34|3857.71|3857.71|3857.1|3857.1|0
1647870910000|2022-03-21 13:55:10|3857.65|3857.65|3857.65|3857.65|3857.65|3857.65|3857.65|3857.65|0
1647870920000|2022-03-21 13:55:20|3857.59|3857.59|3858.15|3858.15|3858.15|3858.15|3857.53|3857.53|0
1647870930000|2022-03-21 13:55:30|3858|3858|3857.36|3857.36|3858|3858|3857.36|3857.36|0
1647870940000|2022-03-21 13:55:40|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|0
1647870950000|2022-03-21 13:55:50|3857.42|3857.42|3857.42|3857.42|3857.42|3857.42|3857.42|3857.42|0
1647870960000|2022-03-21 13:56:00|3857.4|3857.4|3856.6|3856.6|3857.4|3857.4|3856.58|3856.58|0
1647870970000|2022-03-21 13:56:10|3856.29|3856.29|3856.6|3856.6|3856.6|3856.6|3856.29|3856.29|0
1647870980000|2022-03-21 13:56:20|3856.91|3856.91|3856.91|3856.91|3856.91|3856.91|3856.91|3856.91|0
1647871000000|2022-03-21 13:56:40|3856.97|3856.97|3856.97|3856.97|3856.97|3856.97|3856.97|3856.97|0
1647871010000|2022-03-21 13:56:50|3856.91|3856.91|3856.86|3856.86|3856.91|3856.91|3856.86|3856.86|0
1647871020000|2022-03-21 13:57:00|3857.18|3857.18|3856.86|3856.86|3857.18|3857.18|3856.86|3856.86|0
1647871030000|2022-03-21 13:57:10|3856.91|3856.91|3856.96|3856.96|3856.96|3856.96|3856.91|3856.91|0
1647871040000|2022-03-21 13:57:20|3856.97|3856.97|3856.97|3856.97|3856.97|3856.97|3856.97|3856.97|0
1647871050000|2022-03-21 13:57:30|3857.12|3857.12|3856.81|3856.81|3857.12|3857.12|3856.81|3856.81|0
1647871070000|2022-03-21 13:57:50|3856.99|3856.99|3856.99|3856.99|3856.99|3856.99|3856.99|3856.99|0
1647871080000|2022-03-21 13:58:00|3857.18|3857.18|3857.28|3857.28|3857.28|3857.28|3857.18|3857.18|0
1647871090000|2022-03-21 13:58:10|3857.59|3857.59|3857.59|3857.59|3857.59|3857.59|3857.59|3857.59|0
1647871100000|2022-03-21 13:58:20|3857.62|3857.62|3857.16|3857.16|3857.62|3857.62|3857.16|3857.16|0
1647871120000|2022-03-21 13:58:40|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|0
1647871130000|2022-03-21 13:58:50|3856.96|3856.96|3856.93|3856.93|3856.96|3856.96|3856.93|3856.93|0
1647871150000|2022-03-21 13:59:10|3857.11|3857.11|3856.34|3856.34|3857.11|3857.11|3856.34|3856.34|0
1647871160000|2022-03-21 13:59:20|3855.72|3855.72|3856.03|3856.03|3856.03|3856.03|3855.72|3855.72|0
1647871170000|2022-03-21 13:59:30|3855.93|3855.93|3855.5|3855.5|3855.93|3855.93|3855.5|3855.5|0
1647871190000|2022-03-21 13:59:50|3855.66|3855.66|3855.61|3855.61|3855.66|3855.66|3855.61|3855.61|0
1647871200000|2022-03-21 14:00:00|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|0
1647871220000|2022-03-21 14:00:20|3856|3856|3855.38|3855.38|3856|3856|3855.38|3855.38|0
1647871230000|2022-03-21 14:00:30|3856.15|3856.15|3855.84|3855.84|3856.15|3856.15|3855.84|3855.84|0
1647871240000|2022-03-21 14:00:40|3856.15|3856.15|3856.17|3856.17|3856.47|3856.47|3856.15|3856.15|0
1647871250000|2022-03-21 14:00:50|3856.23|3856.23|3856.35|3856.35|3856.35|3856.35|3856.23|3856.23|0
1647871260000|2022-03-21 14:01:00|3855.41|3855.41|3853.86|3853.86|3855.72|3855.72|3853.86|3853.86|0
1647871280000|2022-03-21 14:01:20|3853.7|3853.7|3853.7|3853.7|3853.7|3853.7|3853.7|3853.7|0
1647871290000|2022-03-21 14:01:30|3854.33|3854.33|3854.64|3854.64|3854.64|3854.64|3854.33|3854.33|0
1647871300000|2022-03-21 14:01:40|3854.79|3854.79|3854.79|3854.79|3854.79|3854.79|3854.79|3854.79|0
1647871310000|2022-03-21 14:01:50|3855.42|3855.42|3855.16|3855.16|3855.48|3855.48|3855.16|3855.16|0
1647871320000|2022-03-21 14:02:00|3855.01|3855.01|3855.01|3855.01|3855.01|3855.01|3855.01|3855.01|0
1647871340000|2022-03-21 14:02:20|3854.7|3854.7|3854.7|3854.7|3854.7|3854.7|3854.7|3854.7|0
1647871350000|2022-03-21 14:02:30|3855.01|3855.01|3855.01|3855.01|3855.01|3855.01|3855.01|3855.01|0
1647871360000|2022-03-21 14:02:40|3854.7|3854.7|3854.7|3854.7|3854.7|3854.7|3854.7|3854.7|0
1647871370000|2022-03-21 14:02:50|3854.39|3854.39|3854.48|3854.48|3854.48|3854.48|3854.29|3854.29|0
1647871380000|2022-03-21 14:03:00|3854.01|3854.01|3853.7|3853.7|3854.01|3854.01|3853.7|3853.7|0
1647871390000|2022-03-21 14:03:10|3853.39|3853.39|3853.39|3853.39|3853.39|3853.39|3853.39|3853.39|0
1647871400000|2022-03-21 14:03:20|3853.35|3853.35|3853.19|3853.19|3853.35|3853.35|3853.19|3853.19|0
1647871410000|2022-03-21 14:03:30|3853.13|3853.13|3851.68|3851.68|3853.13|3853.13|3851.68|3851.68|0
1647871420000|2022-03-21 14:03:40|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|0
1647871430000|2022-03-21 14:03:50|3851.15|3851.15|3851.39|3851.39|3851.8|3851.8|3851.15|3851.15|0
1647871440000|2022-03-21 14:04:00|3851.7|3851.7|3851.11|3851.11|3851.7|3851.7|3851.11|3851.11|0
1647871450000|2022-03-21 14:04:10|3851.02|3851.02|3852.73|3852.73|3852.73|3852.73|3851.02|3851.02|0
1647871460000|2022-03-21 14:04:20|3853.35|3853.35|3853.35|3853.35|3853.35|3853.35|3853.35|3853.35|0
1647871480000|2022-03-21 14:04:40|3852.73|3852.73|3853.04|3853.04|3853.04|3853.04|3852.73|3852.73|0
1647871490000|2022-03-21 14:04:50|3852.41|3852.41|3851.5|3851.5|3852.41|3852.41|3851.5|3851.5|0
1647871500000|2022-03-21 14:05:00|3852.12|3852.12|3852.03|3852.03|3852.12|3852.12|3852.03|3852.03|0
1647871510000|2022-03-21 14:05:10|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|0
1647871520000|2022-03-21 14:05:20|3852.03|3852.03|3852.03|3852.03|3852.03|3852.03|3852.03|3852.03|0
1647871530000|2022-03-21 14:05:30|3851.93|3851.93|3851.84|3851.84|3851.93|3851.93|3851.84|3851.84|0
1647871540000|2022-03-21 14:05:40|3852.03|3852.03|3852.03|3852.03|3852.03|3852.03|3852.03|3852.03|0
1647871550000|2022-03-21 14:05:50|3852|3852|3852|3852|3852|3852|3852|3852|0
1647871560000|2022-03-21 14:06:00|3852.63|3852.63|3851.43|3851.43|3852.63|3852.63|3851.11|3851.11|0
1647871570000|2022-03-21 14:06:10|3851.58|3851.58|3851.58|3851.58|3851.58|3851.58|3851.58|3851.58|0
1647871590000|2022-03-21 14:06:30|3851.64|3851.64|3851.64|3851.64|3851.7|3851.7|3851.64|3851.64|0
1647871600000|2022-03-21 14:06:40|3851.02|3851.02|3849.31|3849.31|3851.02|3851.02|3849.31|3849.31|0
1647871610000|2022-03-21 14:06:50|3849.15|3849.15|3850.4|3850.4|3850.4|3850.4|3849.15|3849.15|0
1647871620000|2022-03-21 14:07:00|3850.44|3850.44|3850.49|3850.49|3850.5|3850.5|3850.44|3850.44|0
1647871630000|2022-03-21 14:07:10|3850.8|3850.8|3851.11|3851.11|3851.11|3851.11|3850.8|3850.8|0
1647871640000|2022-03-21 14:07:20|3851.12|3851.12|3851.06|3851.06|3851.12|3851.12|3851.06|3851.06|0
1647871670000|2022-03-21 14:07:50|3851|3851|3849.89|3849.89|3851|3851|3849.89|3849.89|0
1647871680000|2022-03-21 14:08:00|3849.77|3849.77|3849.21|3849.21|3849.83|3849.83|3849.21|3849.21|0
1647871690000|2022-03-21 14:08:10|3848.9|3848.9|3848.28|3848.28|3848.9|3848.9|3848.28|3848.28|0
1647871700000|2022-03-21 14:08:20|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|0
1647871710000|2022-03-21 14:08:30|3847.34|3847.34|3847.16|3847.16|3847.65|3847.65|3847.16|3847.16|0
1647871720000|2022-03-21 14:08:40|3846.22|3846.22|3846.22|3846.22|3846.22|3846.22|3846.22|3846.22|0
1647871730000|2022-03-21 14:08:50|3845.91|3845.91|3846.38|3846.38|3846.38|3846.38|3845.76|3845.76|0
1647871740000|2022-03-21 14:09:00|3846.54|3846.54|3846.54|3846.54|3846.54|3846.54|3846.54|3846.54|0
1647871750000|2022-03-21 14:09:10|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|0
1647871760000|2022-03-21 14:09:20|3846.54|3846.54|3846.46|3846.46|3846.54|3846.54|3846.46|3846.46|0
1647871780000|2022-03-21 14:09:40|3847.4|3847.4|3847.4|3847.4|3847.4|3847.4|3847.4|3847.4|0
1647871790000|2022-03-21 14:09:50|3847.46|3847.46|3848.48|3848.48|3848.48|3848.48|3847.46|3847.46|0
1647871800000|2022-03-21 14:10:00|3848.79|3848.79|3848.48|3848.48|3848.79|3848.79|3848.17|3848.17|0
1647871810000|2022-03-21 14:10:10|3848.79|3848.79|3848.79|3848.79|3848.79|3848.79|3848.79|3848.79|0
1647871820000|2022-03-21 14:10:20|3849.1|3849.1|3849.1|3849.1|3849.1|3849.1|3849.1|3849.1|0
1647871830000|2022-03-21 14:10:30|3849.13|3849.13|3849.14|3849.14|3849.14|3849.14|3849.03|3849.03|0
1647871840000|2022-03-21 14:10:40|3849.02|3849.02|3849.02|3849.02|3849.02|3849.02|3849.02|3849.02|0
1647871850000|2022-03-21 14:10:50|3848.39|3848.39|3848.55|3848.55|3848.55|3848.55|3848.39|3848.39|0
1647871860000|2022-03-21 14:11:00|3848.5|3848.5|3848.5|3848.5|3848.5|3848.5|3848.5|3848.5|0
1647871890000|2022-03-21 14:11:30|3848.04|3848.04|3848.04|3848.04|3848.04|3848.04|3848.04|3848.04|0
1647871900000|2022-03-21 14:11:40|3847.41|3847.41|3846.48|3846.48|3847.41|3847.41|3846.48|3846.48|0
1647871910000|2022-03-21 14:11:50|3846.54|3846.54|3846.54|3846.54|3846.54|3846.54|3846.54|3846.54|0
1647871920000|2022-03-21 14:12:00|3846.61|3846.61|3845.8|3845.8|3846.61|3846.61|3845.49|3845.49|0
1647871930000|2022-03-21 14:12:10|3845.96|3845.96|3845.96|3845.96|3845.96|3845.96|3845.96|3845.96|0
1647871940000|2022-03-21 14:12:20|3845.65|3845.65|3845.65|3845.65|3845.65|3845.65|3845.65|3845.65|0
1647871960000|2022-03-21 14:12:40|3845.56|3845.56|3845.44|3845.44|3845.56|3845.56|3845.44|3845.44|0
1647871970000|2022-03-21 14:12:50|3845.28|3845.28|3845.73|3845.73|3845.73|3845.73|3844.92|3844.92|0
1647871980000|2022-03-21 14:13:00|3845.88|3845.88|3846.35|3846.35|3846.35|3846.35|3845.88|3845.88|0
1647872000000|2022-03-21 14:13:20|3846.71|3846.71|3846.71|3846.71|3846.71|3846.71|3846.71|3846.71|0
1647872010000|2022-03-21 14:13:30|3846.56|3846.56|3846.6|3846.6|3846.6|3846.6|3846.56|3846.56|0
1647872020000|2022-03-21 14:13:40|3846.45|3846.45|3846.7|3846.7|3846.7|3846.7|3846.39|3846.39|0
1647872030000|2022-03-21 14:13:50|3846.74|3846.74|3847.36|3847.36|3847.36|3847.36|3846.74|3846.74|0
1647872040000|2022-03-21 14:14:00|3847.67|3847.67|3847.81|3847.81|3847.96|3847.96|3847.65|3847.65|0
1647872070000|2022-03-21 14:14:30|3848.43|3848.43|3849.11|3849.11|3849.11|3849.11|3848.43|3848.43|0
1647872080000|2022-03-21 14:14:40|3849.05|3849.05|3849.05|3849.05|3849.05|3849.05|3848.96|3848.96|0
1647872090000|2022-03-21 14:14:50|3848.74|3848.74|3848.28|3848.28|3848.74|3848.74|3848.28|3848.28|0
1647872110000|2022-03-21 14:15:10|3848.59|3848.59|3848.41|3848.41|3848.59|3848.59|3848.29|3848.29|0
1647872140000|2022-03-21 14:15:40|3847.94|3847.94|3847.53|3847.53|3847.99|3847.99|3847.53|3847.53|0
1647872150000|2022-03-21 14:15:50|3847.52|3847.52|3848.07|3848.07|3848.07|3848.07|3847.52|3847.52|0
1647872160000|2022-03-21 14:16:00|3848.23|3848.23|3848.23|3848.23|3848.23|3848.23|3848.23|3848.23|0
1647872180000|2022-03-21 14:16:20|3848.54|3848.54|3848.81|3848.81|3848.81|3848.81|3848.18|3848.18|0
1647872190000|2022-03-21 14:16:30|3848.96|3848.96|3849.37|3849.37|3849.37|3849.37|3848.96|3848.96|0
1647872220000|2022-03-21 14:17:00|3849.52|3849.52|3849.52|3849.52|3849.52|3849.52|3849.52|3849.52|0
1647872230000|2022-03-21 14:17:10|3849.61|3849.61|3850.23|3850.23|3850.23|3850.23|3849.61|3849.61|0
1647872250000|2022-03-21 14:17:30|3850.08|3850.08|3850.11|3850.11|3850.11|3850.11|3849.95|3849.95|0
1647872260000|2022-03-21 14:17:40|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|0
1647872280000|2022-03-21 14:18:00|3850.73|3850.73|3850.42|3850.42|3850.73|3850.73|3850.42|3850.42|0
1647872290000|2022-03-21 14:18:10|3850.58|3850.58|3850.58|3850.58|3850.58|3850.58|3850.58|3850.58|0
1647872310000|2022-03-21 14:18:30|3850.73|3850.73|3852.14|3852.14|3852.14|3852.14|3850.73|3850.73|0
1647872320000|2022-03-21 14:18:40|3852.23|3852.23|3851.3|3851.3|3852.23|3852.23|3851.3|3851.3|0
1647872330000|2022-03-21 14:18:50|3851.27|3851.27|3851.29|3851.29|3851.29|3851.29|3851.27|3851.27|0
1647872350000|2022-03-21 14:19:10|3851.13|3851.13|3851.09|3851.09|3851.13|3851.13|3851.09|3851.09|0
1647872370000|2022-03-21 14:19:30|3850.68|3850.68|3851.57|3851.57|3851.57|3851.57|3850.63|3850.63|0
1647872380000|2022-03-21 14:19:40|3851.26|3851.26|3851.26|3851.26|3851.26|3851.26|3851.26|3851.26|0
1647872390000|2022-03-21 14:19:50|3850.96|3850.96|3850.96|3850.96|3851.58|3851.58|3850.96|3850.96|0
1647872400000|2022-03-21 14:20:00|3850.84|3850.84|3850.6|3850.6|3850.93|3850.93|3850.6|3850.6|0
1647872410000|2022-03-21 14:20:10|3850.03|3850.03|3848.97|3848.97|3850.03|3850.03|3848.97|3848.97|0
1647872420000|2022-03-21 14:20:20|3849.03|3849.03|3849.13|3849.13|3849.13|3849.13|3849.03|3849.03|0
1647872430000|2022-03-21 14:20:30|3849.75|3849.75|3849.44|3849.44|3849.75|3849.75|3849.44|3849.44|0
1647872440000|2022-03-21 14:20:40|3849.56|3849.56|3849.5|3849.5|3849.56|3849.56|3849.5|3849.5|0
1647872460000|2022-03-21 14:21:00|3849.67|3849.67|3849.36|3849.36|3849.99|3849.99|3849.36|3849.36|0
1647872470000|2022-03-21 14:21:10|3849.54|3849.54|3849.57|3849.57|3849.57|3849.57|3849.27|3849.27|0
1647872480000|2022-03-21 14:21:20|3849.53|3849.53|3849.37|3849.37|3849.53|3849.53|3849.37|3849.37|0
1647872490000|2022-03-21 14:21:30|3849.33|3849.33|3849.75|3849.75|3849.75|3849.75|3849.33|3849.33|0
1647872500000|2022-03-21 14:21:40|3849.66|3849.66|3849.54|3849.54|3849.66|3849.66|3849.54|3849.54|0
1647872530000|2022-03-21 14:22:10|3848.92|3848.92|3848.92|3848.92|3848.92|3848.92|3848.92|3848.92|0
1647872540000|2022-03-21 14:22:20|3849.54|3849.54|3848.79|3848.79|3849.58|3849.58|3848.79|3848.79|0
1647872550000|2022-03-21 14:22:30|3848.48|3848.48|3848.48|3848.48|3848.48|3848.48|3848.48|3848.48|0
1647872560000|2022-03-21 14:22:40|3848.54|3848.54|3848.54|3848.54|3848.54|3848.54|3848.54|3848.54|0
1647872570000|2022-03-21 14:22:50|3848.63|3848.63|3848.63|3848.63|3848.63|3848.63|3848.63|3848.63|0
1647872580000|2022-03-21 14:23:00|3848.59|3848.59|3848.75|3848.75|3848.9|3848.9|3848.59|3848.59|0
1647872590000|2022-03-21 14:23:10|3848.57|3848.57|3848.32|3848.32|3848.57|3848.57|3848.32|3848.32|0
1647872600000|2022-03-21 14:23:20|3848.01|3848.01|3847.38|3847.38|3848.01|3848.01|3847.08|3847.08|0
1647872610000|2022-03-21 14:23:30|3847.54|3847.54|3847.77|3847.77|3847.77|3847.77|3847.54|3847.54|0
1647872620000|2022-03-21 14:23:40|3847.87|3847.87|3847.9|3847.9|3847.9|3847.9|3847.86|3847.86|0
1647872630000|2022-03-21 14:23:50|3847.74|3847.74|3847.12|3847.12|3847.74|3847.74|3847.12|3847.12|0
1647872640000|2022-03-21 14:24:00|3847.43|3847.43|3847.56|3847.56|3847.59|3847.59|3847.43|3847.43|0
1647872650000|2022-03-21 14:24:10|3847.25|3847.25|3848.34|3848.34|3848.34|3848.34|3847.25|3847.25|0
1647872660000|2022-03-21 14:24:20|3848.32|3848.32|3848.34|3848.34|3848.34|3848.34|3848.32|3848.32|0
1647872690000|2022-03-21 14:24:50|3847.72|3847.72|3847.69|3847.69|3847.72|3847.72|3847.69|3847.69|0
1647872700000|2022-03-21 14:25:00|3847.54|3847.54|3847.07|3847.07|3847.54|3847.54|3847.07|3847.07|0
1647872710000|2022-03-21 14:25:10|3846.77|3846.77|3846.47|3846.47|3846.77|3846.77|3846.47|3846.47|0
1647872720000|2022-03-21 14:25:20|3846.16|3846.16|3845.98|3845.98|3846.16|3846.16|3845.98|3845.98|0
1647872730000|2022-03-21 14:25:30|3845.67|3845.67|3844.96|3844.96|3845.67|3845.67|3844.96|3844.96|0
1647872760000|2022-03-21 14:26:00|3844.99|3844.99|3844.68|3844.68|3844.99|3844.99|3844.68|3844.68|0
1647872770000|2022-03-21 14:26:10|3844.52|3844.52|3844.52|3844.52|3844.52|3844.52|3844.52|3844.52|0
1647872780000|2022-03-21 14:26:20|3844.37|3844.37|3844.48|3844.48|3844.48|3844.48|3844.37|3844.37|0
1647872790000|2022-03-21 14:26:30|3844.64|3844.64|3844.48|3844.48|3844.79|3844.79|3844.48|3844.48|0
1647872800000|2022-03-21 14:26:40|3844.53|3844.53|3844.24|3844.24|3844.58|3844.58|3844.24|3844.24|0
1647872810000|2022-03-21 14:26:50|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|0
1647872820000|2022-03-21 14:27:00|3843.62|3843.62|3843.62|3843.62|3843.62|3843.62|3843.62|3843.62|0
1647872830000|2022-03-21 14:27:10|3844.25|3844.25|3844|3844|3844.25|3844.25|3844|3844|0
1647872840000|2022-03-21 14:27:20|3843.91|3843.91|3844.54|3844.54|3844.54|3844.54|3843.6|3843.6|0
1647872850000|2022-03-21 14:27:30|3843.6|3843.6|3843.91|3843.91|3844.54|3844.54|3843.6|3843.6|0
1647872860000|2022-03-21 14:27:40|3844.54|3844.54|3843.91|3843.91|3844.54|3844.54|3843.91|3843.91|0
1647872880000|2022-03-21 14:28:00|3843.83|3843.83|3844.18|3844.18|3844.18|3844.18|3843.56|3843.56|0
1647872890000|2022-03-21 14:28:10|3844.49|3844.49|3845.27|3845.27|3845.27|3845.27|3844.49|3844.49|0
1647872910000|2022-03-21 14:28:30|3845.42|3845.42|3844.56|3844.56|3845.42|3845.42|3844.56|3844.56|0
1647872920000|2022-03-21 14:28:40|3844.61|3844.61|3843.98|3843.98|3844.61|3844.61|3843.98|3843.98|0
1647872940000|2022-03-21 14:29:00|3843.94|3843.94|3843.9|3843.9|3843.94|3843.94|3843.9|3843.9|0
1647872950000|2022-03-21 14:29:10|3843.28|3843.28|3843.96|3843.96|3843.96|3843.96|3843.28|3843.28|0
1647872960000|2022-03-21 14:29:20|3844.27|3844.27|3844.27|3844.27|3844.27|3844.27|3844.27|3844.27|0
1647872970000|2022-03-21 14:29:30|3844.08|3844.08|3844.08|3844.08|3844.08|3844.08|3844.08|3844.08|0
1647872990000|2022-03-21 14:29:50|3843.96|3843.96|3844.02|3844.02|3844.02|3844.02|3843.96|3843.96|0
1647873000000|2022-03-21 14:30:00|3844.96|3844.96|3844.54|3844.54|3844.96|3844.96|3843.75|3843.75|0
1647873010000|2022-03-21 14:30:10|3844.08|3844.08|3844.02|3844.02|3844.08|3844.08|3844.02|3844.02|0
1647873020000|2022-03-21 14:30:20|3843.99|3843.99|3843.99|3843.99|3843.99|3843.99|3843.99|3843.99|0
1647873030000|2022-03-21 14:30:30|3843.9|3843.9|3844.21|3844.21|3844.21|3844.21|3843.9|3843.9|0
1647873040000|2022-03-21 14:30:40|3844.52|3844.52|3845.78|3845.78|3845.79|3845.79|3844.52|3844.52|0
1647873050000|2022-03-21 14:30:50|3844.54|3844.54|3844.54|3844.54|3844.54|3844.54|3844.54|3844.54|0
1647873060000|2022-03-21 14:31:00|3844.07|3844.07|3844.07|3844.07|3844.07|3844.07|3843.76|3843.76|0
1647873070000|2022-03-21 14:31:10|3844.35|3844.35|3845.19|3845.19|3845.19|3845.19|3844.35|3844.35|0
1647873080000|2022-03-21 14:31:20|3844.56|3844.56|3843.94|3843.94|3844.56|3844.56|3843.94|3843.94|0
1647873090000|2022-03-21 14:31:30|3844.56|3844.56|3844.56|3844.56|3844.56|3844.56|3844.56|3844.56|0
1647873110000|2022-03-21 14:31:50|3844.72|3844.72|3845.38|3845.38|3845.38|3845.38|3844.72|3844.72|0
1647873120000|2022-03-21 14:32:00|3845.42|3845.42|3845.09|3845.09|3845.42|3845.42|3845.09|3845.09|0
1647873130000|2022-03-21 14:32:10|3844.78|3844.78|3844.63|3844.63|3844.78|3844.78|3844.63|3844.63|0
1647873140000|2022-03-21 14:32:20|3844.32|3844.32|3844.61|3844.61|3844.61|3844.61|3844.29|3844.29|0
1647873150000|2022-03-21 14:32:30|3844.29|3844.29|3844.29|3844.29|3844.29|3844.29|3844.29|3844.29|0
1647873160000|2022-03-21 14:32:40|3843.98|3843.98|3843.98|3843.98|3843.98|3843.98|3843.98|3843.98|0
1647873180000|2022-03-21 14:33:00|3843.52|3843.52|3843.72|3843.72|3844.52|3844.52|3843.44|3843.44|0
1647873190000|2022-03-21 14:33:10|3844.03|3844.03|3844.09|3844.09|3844.09|3844.09|3844.03|3844.03|0
1647873200000|2022-03-21 14:33:20|3843.78|3843.78|3843.78|3843.78|3843.78|3843.78|3843.78|3843.78|0
1647873210000|2022-03-21 14:33:30|3843.47|3843.47|3843.47|3843.47|3843.56|3843.56|3843.47|3843.47|0
1647873220000|2022-03-21 14:33:40|3843.37|3843.37|3843.41|3843.41|3843.41|3843.41|3843.14|3843.14|0
1647873230000|2022-03-21 14:33:50|3843.25|3843.25|3843.43|3843.43|3843.49|3843.49|3843.25|3843.25|0
1647873240000|2022-03-21 14:34:00|3843.12|3843.12|3842.82|3842.82|3843.12|3843.12|3842.72|3842.72|0
1647873250000|2022-03-21 14:34:10|3842.79|3842.79|3842.79|3842.79|3842.79|3842.79|3842.79|3842.79|0
1647873260000|2022-03-21 14:34:20|3842.98|3842.98|3844.38|3844.38|3844.38|3844.38|3842.98|3842.98|0
1647873270000|2022-03-21 14:34:30|3844.56|3844.56|3845.46|3845.46|3845.46|3845.46|3844.38|3844.38|0
1647873280000|2022-03-21 14:34:40|3844.84|3844.84|3844.94|3844.94|3844.94|3844.94|3844.84|3844.84|0
1647873300000|2022-03-21 14:35:00|3844.63|3844.63|3844.94|3844.94|3844.94|3844.94|3844.45|3844.45|0
1647873310000|2022-03-21 14:35:10|3845.25|3845.25|3845.37|3845.37|3845.43|3845.43|3845.25|3845.25|0
1647873320000|2022-03-21 14:35:20|3846.61|3846.61|3846.61|3846.61|3846.61|3846.61|3846.61|3846.61|0
1647873330000|2022-03-21 14:35:30|3846.3|3846.3|3846.21|3846.21|3846.3|3846.3|3846.21|3846.21|0
1647873340000|2022-03-21 14:35:40|3846.36|3846.36|3845.74|3845.74|3846.36|3846.36|3845.74|3845.74|0
1647873350000|2022-03-21 14:35:50|3846.36|3846.36|3846.45|3846.45|3846.45|3846.45|3846.36|3846.36|0
1647873380000|2022-03-21 14:36:20|3846.63|3846.63|3846.79|3846.79|3846.79|3846.79|3846.48|3846.48|0
1647873400000|2022-03-21 14:36:40|3845.85|3845.85|3845.85|3845.85|3845.85|3845.85|3845.85|3845.85|0
1647873420000|2022-03-21 14:37:00|3845.91|3845.91|3845.4|3845.4|3845.97|3845.97|3845.4|3845.4|0
1647873430000|2022-03-21 14:37:10|3844.78|3844.78|3844.03|3844.03|3844.93|3844.93|3844.03|3844.03|0
1647873440000|2022-03-21 14:37:20|3844.14|3844.14|3843.68|3843.68|3844.14|3844.14|3843.53|3843.53|0
1647873450000|2022-03-21 14:37:30|3843.59|3843.59|3843.4|3843.4|3843.59|3843.59|3843.4|3843.4|0
1647873460000|2022-03-21 14:37:40|3843.25|3843.25|3843.25|3843.25|3843.25|3843.25|3843.25|3843.25|0
1647873470000|2022-03-21 14:37:50|3843.12|3843.12|3843.12|3843.12|3843.12|3843.12|3843.12|3843.12|0
1647873480000|2022-03-21 14:38:00|3843|3843|3842.72|3842.72|3843|3843|3842.72|3842.72|0
1647873490000|2022-03-21 14:38:10|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|0
1647873500000|2022-03-21 14:38:20|3842.26|3842.26|3842.57|3842.57|3842.57|3842.57|3842.26|3842.26|0
1647873510000|2022-03-21 14:38:30|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|0
1647873520000|2022-03-21 14:38:40|3841.79|3841.79|3841.54|3841.54|3841.95|3841.95|3841.54|3841.54|0
1647873530000|2022-03-21 14:38:50|3841.08|3841.08|3841.24|3841.24|3841.24|3841.24|3841.08|3841.08|0
1647873540000|2022-03-21 14:39:00|3841.39|3841.39|3841.24|3841.24|3841.39|3841.39|3841.24|3841.24|0
1647873560000|2022-03-21 14:39:20|3841.39|3841.39|3841.39|3841.39|3841.39|3841.39|3841.39|3841.39|0
1647873570000|2022-03-21 14:39:30|3841.08|3841.08|3841.2|3841.2|3841.2|3841.2|3841.08|3841.08|0
1647873590000|2022-03-21 14:39:50|3840.89|3840.89|3840.87|3840.87|3841|3841|3840.87|3840.87|0
1647873600000|2022-03-21 14:40:00|3841.81|3841.81|3841.43|3841.43|3841.81|3841.81|3841.18|3841.18|0
1647873610000|2022-03-21 14:40:10|3841.74|3841.74|3841.74|3841.74|3841.74|3841.74|3841.74|3841.74|0
1647873620000|2022-03-21 14:40:20|3842.05|3842.05|3840.81|3840.81|3842.05|3842.05|3840.81|3840.81|0
1647873630000|2022-03-21 14:40:30|3840.5|3840.5|3840.5|3840.5|3840.5|3840.5|3840.5|3840.5|0
1647873640000|2022-03-21 14:40:40|3840.61|3840.61|3840.77|3840.77|3840.77|3840.77|3840.61|3840.61|0
1647873650000|2022-03-21 14:40:50|3840.46|3840.46|3840.34|3840.34|3840.46|3840.46|3840.34|3840.34|0
1647873660000|2022-03-21 14:41:00|3840.16|3840.16|3840.21|3840.21|3840.37|3840.37|3840.16|3840.16|0
1647873670000|2022-03-21 14:41:10|3840.04|3840.04|3840.19|3840.19|3840.19|3840.19|3840.04|3840.04|0
1647873680000|2022-03-21 14:41:20|3841.12|3841.12|3841.31|3841.31|3841.31|3841.31|3841.12|3841.12|0
1647873690000|2022-03-21 14:41:30|3841.22|3841.22|3841.03|3841.03|3841.22|3841.22|3841.03|3841.03|0
1647873700000|2022-03-21 14:41:40|3840.72|3840.72|3840.88|3840.88|3841.03|3841.03|3840.72|3840.72|0
1647873710000|2022-03-21 14:41:50|3841.19|3841.19|3841.19|3841.19|3841.19|3841.19|3841.19|3841.19|0
1647873720000|2022-03-21 14:42:00|3841.07|3841.07|3841.11|3841.11|3841.22|3841.22|3841.07|3841.07|0
1647873730000|2022-03-21 14:42:10|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|0
1647873740000|2022-03-21 14:42:20|3840.48|3840.48|3840.43|3840.43|3840.48|3840.48|3840.43|3840.43|0
1647873750000|2022-03-21 14:42:30|3840.39|3840.39|3840.7|3840.7|3840.7|3840.7|3840.39|3840.39|0
1647873770000|2022-03-21 14:42:50|3840.55|3840.55|3840.24|3840.24|3840.55|3840.55|3840.24|3840.24|0
1647873780000|2022-03-21 14:43:00|3839.93|3839.93|3840.12|3840.12|3840.12|3840.12|3839.72|3839.72|0
1647873790000|2022-03-21 14:43:10|3839.49|3839.49|3839.49|3839.49|3839.49|3839.49|3839.49|3839.49|0
1647873820000|2022-03-21 14:43:40|3839.31|3839.31|3839.31|3839.31|3839.31|3839.31|3839.31|3839.31|0
1647873830000|2022-03-21 14:43:50|3839|3839|3839|3839|3839|3839|3839|3839|0
1647873840000|2022-03-21 14:44:00|3838.69|3838.69|3838.69|3838.69|3838.69|3838.69|3838.53|3838.53|0
1647873850000|2022-03-21 14:44:10|3839|3839|3839|3839|3839|3839|3839|3839|0
1647873860000|2022-03-21 14:44:20|3839.05|3839.05|3839.44|3839.44|3839.63|3839.63|3838.93|3838.93|0
1647873870000|2022-03-21 14:44:30|3839.33|3839.33|3839.17|3839.17|3839.33|3839.33|3839.17|3839.17|0
1647873880000|2022-03-21 14:44:40|3839.16|3839.16|3839.52|3839.52|3839.52|3839.52|3839.16|3839.16|0
1647873900000|2022-03-21 14:45:00|3839.6|3839.6|3839.6|3839.6|3839.6|3839.6|3839.6|3839.6|0
1647873910000|2022-03-21 14:45:10|3839.65|3839.65|3839.65|3839.65|3839.65|3839.65|3839.65|3839.65|0
1647873920000|2022-03-21 14:45:20|3839.55|3839.55|3839.55|3839.55|3839.55|3839.55|3839.55|3839.55|0
1647873930000|2022-03-21 14:45:30|3840.8|3840.8|3840.8|3840.8|3840.8|3840.8|3840.8|3840.8|0
1647873940000|2022-03-21 14:45:40|3841.04|3841.04|3840.92|3840.92|3841.04|3841.04|3840.92|3840.92|0
1647873950000|2022-03-21 14:45:50|3841.54|3841.54|3842.15|3842.15|3842.15|3842.15|3841.54|3841.54|0
1647873960000|2022-03-21 14:46:00|3842|3842|3841.94|3841.94|3842|3842|3841.84|3841.84|0
1647873970000|2022-03-21 14:46:10|3842.03|3842.03|3841.32|3841.32|3842.03|3842.03|3841.31|3841.31|0
1647873980000|2022-03-21 14:46:20|3840.95|3840.95|3841.14|3841.14|3841.14|3841.14|3840.95|3840.95|0
1647873990000|2022-03-21 14:46:30|3841.05|3841.05|3841.11|3841.11|3841.11|3841.11|3841.05|3841.05|0
1647874000000|2022-03-21 14:46:40|3840.79|3840.79|3840.48|3840.48|3840.79|3840.79|3840.48|3840.48|0
1647874010000|2022-03-21 14:46:50|3840.39|3840.39|3840.39|3840.39|3840.39|3840.39|3840.39|3840.39|0
1647874020000|2022-03-21 14:47:00|3840.43|3840.43|3840.69|3840.69|3840.69|3840.69|3840.39|3840.39|0
1647874030000|2022-03-21 14:47:10|3840.38|3840.38|3840.07|3840.07|3840.38|3840.38|3840.07|3840.07|0
1647874040000|2022-03-21 14:47:20|3839.76|3839.76|3839.76|3839.76|3839.92|3839.92|3839.76|3839.76|0
1647874060000|2022-03-21 14:47:40|3839.75|3839.75|3840.37|3840.37|3840.37|3840.37|3839.75|3839.75|0
1647874080000|2022-03-21 14:48:00|3840.53|3840.53|3840.53|3840.53|3840.53|3840.53|3840.53|3840.53|0
1647874090000|2022-03-21 14:48:10|3840.16|3840.16|3839.85|3839.85|3840.16|3840.16|3839.85|3839.85|0
1647874100000|2022-03-21 14:48:20|3840.16|3840.16|3840.07|3840.07|3840.16|3840.16|3840.07|3840.07|0
1647874140000|2022-03-21 14:49:00|3839.76|3839.76|3839.76|3839.76|3839.76|3839.76|3839.76|3839.76|0
1647874150000|2022-03-21 14:49:10|3840.38|3840.38|3840.53|3840.53|3840.53|3840.53|3840.38|3840.38|0
1647874160000|2022-03-21 14:49:20|3840.84|3840.84|3840.94|3840.94|3840.94|3840.94|3840.84|3840.84|0
1647874180000|2022-03-21 14:49:40|3840.62|3840.62|3840.62|3840.62|3840.62|3840.62|3840.62|3840.62|0
1647874190000|2022-03-21 14:49:50|3840.72|3840.72|3840.72|3840.72|3840.72|3840.72|3840.72|3840.72|0
1647874200000|2022-03-21 14:50:00|3840.47|3840.47|3839.94|3839.94|3840.47|3840.47|3839.94|3839.94|0
1647874220000|2022-03-21 14:50:20|3840.25|3840.25|3840.09|3840.09|3840.25|3840.25|3840.09|3840.09|0
1647874230000|2022-03-21 14:50:30|3840.25|3840.25|3840.93|3840.93|3840.93|3840.93|3839.94|3839.94|0
1647874240000|2022-03-21 14:50:40|3841.56|3841.56|3841.58|3841.58|3841.74|3841.74|3841.56|3841.56|0
1647874250000|2022-03-21 14:50:50|3841.68|3841.68|3841.73|3841.73|3841.73|3841.73|3841.68|3841.68|0
1647874260000|2022-03-21 14:51:00|3841.77|3841.77|3841.99|3841.99|3842.14|3842.14|3841.77|3841.77|0
1647874270000|2022-03-21 14:51:10|3842.17|3842.17|3842.17|3842.17|3842.17|3842.17|3842.17|3842.17|0
1647874280000|2022-03-21 14:51:20|3842.79|3842.79|3844.01|3844.01|3844.01|3844.01|3842.79|3842.79|0
1647874290000|2022-03-21 14:51:30|3844.03|3844.03|3844.03|3844.03|3844.03|3844.03|3844.03|3844.03|0
1647874300000|2022-03-21 14:51:40|3843.42|3843.42|3842.52|3842.52|3843.42|3843.42|3842.33|3842.33|0
1647874310000|2022-03-21 14:51:50|3842.83|3842.83|3842.73|3842.73|3842.83|3842.83|3842.73|3842.73|0
1647874320000|2022-03-21 14:52:00|3842.89|3842.89|3842.89|3842.89|3842.89|3842.89|3842.89|3842.89|0
1647874330000|2022-03-21 14:52:10|3842.73|3842.73|3843.04|3843.04|3843.36|3843.36|3842.73|3842.73|0
1647874350000|2022-03-21 14:52:30|3843|3843|3843.15|3843.15|3843.15|3843.15|3843|3843|0
1647874360000|2022-03-21 14:52:40|3843.19|3843.19|3843.19|3843.19|3843.19|3843.19|3843.19|3843.19|0
1647874380000|2022-03-21 14:53:00|3843.04|3843.04|3843.04|3843.04|3843.04|3843.04|3843.04|3843.04|0
1647874390000|2022-03-21 14:53:10|3843.05|3843.05|3842.46|3842.46|3843.05|3843.05|3842.46|3842.46|0
1647874400000|2022-03-21 14:53:20|3842.48|3842.48|3842.54|3842.54|3842.54|3842.54|3842.48|3842.48|0
1647874410000|2022-03-21 14:53:30|3842.6|3842.6|3843.21|3843.21|3843.21|3843.21|3842.6|3842.6|0
1647874420000|2022-03-21 14:53:40|3843.36|3843.36|3843.36|3843.36|3843.36|3843.36|3843.36|3843.36|0
1647874430000|2022-03-21 14:53:50|3843.99|3843.99|3843.99|3843.99|3843.99|3843.99|3843.99|3843.99|0
1647874450000|2022-03-21 14:54:10|3843.94|3843.94|3844.26|3844.26|3844.26|3844.26|3843.94|3843.94|0
1647874470000|2022-03-21 14:54:30|3844.57|3844.57|3844.57|3844.57|3844.57|3844.57|3844.57|3844.57|0
1647874480000|2022-03-21 14:54:40|3844.88|3844.88|3846.05|3846.05|3846.05|3846.05|3844.88|3844.88|0
1647874490000|2022-03-21 14:54:50|3846.11|3846.11|3846.11|3846.11|3846.11|3846.11|3846.11|3846.11|0
1647874500000|2022-03-21 14:55:00|3846.17|3846.17|3846.11|3846.11|3846.17|3846.17|3846.11|3846.11|0
1647874510000|2022-03-21 14:55:10|3845.49|3845.49|3845.49|3845.49|3845.49|3845.49|3845.49|3845.49|0
1647874520000|2022-03-21 14:55:20|3845.61|3845.61|3845.36|3845.36|3845.67|3845.67|3845.36|3845.36|0
1647874540000|2022-03-21 14:55:40|3845.64|3845.64|3846.04|3846.04|3846.04|3846.04|3845.64|3845.64|0
1647874550000|2022-03-21 14:55:50|3846.13|3846.13|3846.13|3846.13|3846.13|3846.13|3846.13|3846.13|0
1647874560000|2022-03-21 14:56:00|3845.86|3845.86|3845.64|3845.64|3845.86|3845.86|3845.64|3845.64|0
1647874570000|2022-03-21 14:56:10|3845.01|3845.01|3845.16|3845.16|3845.16|3845.16|3845.01|3845.01|0
1647874580000|2022-03-21 14:56:20|3845.22|3845.22|3845.9|3845.9|3845.9|3845.9|3845.22|3845.22|0
1647874590000|2022-03-21 14:56:30|3846|3846|3846|3846|3846|3846|3846|3846|0
1647874600000|2022-03-21 14:56:40|3845.69|3845.69|3845.54|3845.54|3845.69|3845.69|3845.54|3845.54|0
1647874610000|2022-03-21 14:56:50|3845.35|3845.35|3845.3|3845.3|3845.35|3845.35|3845.25|3845.25|0
1647874620000|2022-03-21 14:57:00|3844.99|3844.99|3844.68|3844.68|3844.99|3844.99|3844.68|3844.68|0
1647874630000|2022-03-21 14:57:10|3844.99|3844.99|3845.3|3845.3|3845.3|3845.3|3844.99|3844.99|0
1647874640000|2022-03-21 14:57:20|3845.4|3845.4|3845.4|3845.4|3845.4|3845.4|3845.4|3845.4|0
1647874650000|2022-03-21 14:57:30|3845.45|3845.45|3845.45|3845.45|3845.45|3845.45|3845.45|3845.45|0
1647874660000|2022-03-21 14:57:40|3845.61|3845.61|3847.19|3847.19|3847.19|3847.19|3845.61|3845.61|0
1647874670000|2022-03-21 14:57:50|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|0
1647874680000|2022-03-21 14:58:00|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|0
1647874690000|2022-03-21 14:58:10|3848.04|3848.04|3847.96|3847.96|3848.04|3848.04|3847.96|3847.96|0
1647874700000|2022-03-21 14:58:20|3848.02|3848.02|3848.64|3848.64|3848.64|3848.64|3848.02|3848.02|0
1647874710000|2022-03-21 14:58:30|3848.79|3848.79|3848.17|3848.17|3848.79|3848.79|3848.17|3848.17|0
1647874730000|2022-03-21 14:58:50|3848.15|3848.15|3848.77|3848.77|3848.77|3848.77|3848.15|3848.15|0
1647874740000|2022-03-21 14:59:00|3849.08|3849.08|3849.08|3849.08|3849.08|3849.08|3849.08|3849.08|0
1647874750000|2022-03-21 14:59:10|3849.09|3849.09|3849.09|3849.09|3849.09|3849.09|3849.09|3849.09|0
1647874770000|2022-03-21 14:59:30|3849.07|3849.07|3848.84|3848.84|3849.2|3849.2|3848.84|3848.84|0
1647874780000|2022-03-21 14:59:40|3848.93|3848.93|3848.93|3848.93|3848.93|3848.93|3848.93|3848.93|0
1647874790000|2022-03-21 14:59:50|3848.88|3848.88|3849.07|3849.07|3849.19|3849.19|3848.88|3848.88|0
1647874800000|2022-03-21 15:00:00|3849.69|3849.69|3850|3850|3850|3850|3849.69|3849.69|0
1647874810000|2022-03-21 15:00:10|3850.31|3850.31|3850.31|3850.31|3850.31|3850.31|3850.31|3850.31|0
1647874820000|2022-03-21 15:00:20|3850|3850|3850|3850|3850|3850|3850|3850|0
1647874830000|2022-03-21 15:00:30|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|0
1647874840000|2022-03-21 15:00:40|3850|3850|3850|3850|3850|3850|3850|3850|0
1647874850000|2022-03-21 15:00:50|3850.05|3850.05|3850.05|3850.05|3850.05|3850.05|3850.05|3850.05|0
1647874860000|2022-03-21 15:01:00|3850.11|3850.11|3850.08|3850.08|3850.11|3850.11|3850.08|3850.08|0
1647874870000|2022-03-21 15:01:10|3850.11|3850.11|3849.71|3849.71|3850.13|3850.13|3849.62|3849.62|0
1647874880000|2022-03-21 15:01:20|3850.33|3850.33|3851.32|3851.32|3851.32|3851.32|3850.33|3850.33|0
1647874890000|2022-03-21 15:01:30|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|0
1647874910000|2022-03-21 15:01:50|3851.46|3851.46|3851.58|3851.58|3851.58|3851.58|3851.46|3851.46|0
1647874920000|2022-03-21 15:02:00|3851.89|3851.89|3851.58|3851.58|3851.89|3851.89|3851.43|3851.43|0
1647874930000|2022-03-21 15:02:10|3851.86|3851.86|3851.49|3851.49|3851.86|3851.86|3851.49|3851.49|0
1647874940000|2022-03-21 15:02:20|3851.54|3851.54|3851.63|3851.63|3851.63|3851.63|3851.54|3851.54|0
1647874950000|2022-03-21 15:02:30|3851.94|3851.94|3852.25|3852.25|3852.25|3852.25|3851.94|3851.94|0
1647874960000|2022-03-21 15:02:40|3852.31|3852.31|3852|3852|3852.31|3852.31|3852|3852|0
1647874970000|2022-03-21 15:02:50|3852.01|3852.01|3851.71|3851.71|3852.02|3852.02|3851.71|3851.71|0
1647874980000|2022-03-21 15:03:00|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|0
1647874990000|2022-03-21 15:03:10|3851.65|3851.65|3850.53|3850.53|3851.65|3851.65|3850.53|3850.53|0
1647875000000|2022-03-21 15:03:20|3850.62|3850.62|3850.56|3850.56|3850.62|3850.62|3850.56|3850.56|0
1647875020000|2022-03-21 15:03:40|3850.25|3850.25|3850.25|3850.25|3850.25|3850.25|3850.25|3850.25|0
1647875030000|2022-03-21 15:03:50|3850.56|3850.56|3850.2|3850.2|3850.56|3850.56|3850.2|3850.2|0
1647875050000|2022-03-21 15:04:10|3850.1|3850.1|3850.1|3850.1|3850.1|3850.1|3850.1|3850.1|0
1647875060000|2022-03-21 15:04:20|3850.41|3850.41|3850.61|3850.61|3850.73|3850.73|3850.41|3850.41|0
1647875070000|2022-03-21 15:04:30|3850.92|3850.92|3850.92|3850.92|3850.92|3850.92|3850.92|3850.92|0
1647875090000|2022-03-21 15:04:50|3850.73|3850.73|3850.73|3850.73|3850.73|3850.73|3850.73|3850.73|0
1647875100000|2022-03-21 15:05:00|3850.11|3850.11|3849.93|3849.93|3850.11|3850.11|3849.93|3849.93|0
1647875120000|2022-03-21 15:05:20|3849.76|3849.76|3850.02|3850.02|3850.04|3850.04|3849.73|3849.73|0
1647875130000|2022-03-21 15:05:30|3849.86|3849.86|3849.75|3849.75|3849.86|3849.86|3849.75|3849.75|0
1647875150000|2022-03-21 15:05:50|3849.84|3849.84|3849.75|3849.75|3849.84|3849.84|3849.75|3849.75|0
1647875160000|2022-03-21 15:06:00|3849.72|3849.72|3849.5|3849.5|3849.72|3849.72|3848.48|3848.48|0
1647875170000|2022-03-21 15:06:10|3849.41|3849.41|3847.85|3847.85|3849.41|3849.41|3847.85|3847.85|0
1647875180000|2022-03-21 15:06:20|3847.84|3847.84|3847.95|3847.95|3848.01|3848.01|3847.7|3847.7|0
1647875190000|2022-03-21 15:06:30|3848.11|3848.11|3848.11|3848.11|3848.11|3848.11|3848.11|3848.11|0
1647875200000|2022-03-21 15:06:40|3848.05|3848.05|3848.79|3848.79|3848.79|3848.79|3848.05|3848.05|0
1647875220000|2022-03-21 15:07:00|3849.1|3849.1|3848.94|3848.94|3849.1|3849.1|3848.94|3848.94|0
1647875230000|2022-03-21 15:07:10|3849.06|3849.06|3849|3849|3849.06|3849.06|3849|3849|0
1647875240000|2022-03-21 15:07:20|3848.91|3848.91|3848.6|3848.6|3848.91|3848.91|3848.6|3848.6|0
1647875270000|2022-03-21 15:07:50|3847.98|3847.98|3847.8|3847.8|3847.98|3847.98|3847.67|3847.67|0
1647875290000|2022-03-21 15:08:10|3848.08|3848.08|3846.94|3846.94|3848.08|3848.08|3846.79|3846.79|0
1647875300000|2022-03-21 15:08:20|3847.56|3847.56|3848.28|3848.28|3848.28|3848.28|3847.56|3847.56|0
1647875310000|2022-03-21 15:08:30|3848.4|3848.4|3848.24|3848.24|3848.4|3848.4|3847.62|3847.62|0
1647875320000|2022-03-21 15:08:40|3848.29|3848.29|3848.38|3848.38|3848.38|3848.38|3848.29|3848.29|0
1647875340000|2022-03-21 15:09:00|3848.69|3848.69|3848.69|3848.69|3848.69|3848.69|3848.69|3848.69|0
1647875350000|2022-03-21 15:09:10|3848.6|3848.6|3848.88|3848.88|3849.06|3849.06|3848.6|3848.6|0
1647875370000|2022-03-21 15:09:30|3848.57|3848.57|3848.26|3848.26|3848.57|3848.57|3848.26|3848.26|0
1647875380000|2022-03-21 15:09:40|3848.21|3848.21|3848.24|3848.24|3848.24|3848.24|3847.62|3847.62|0
1647875410000|2022-03-21 15:10:10|3848.12|3848.12|3848.12|3848.12|3848.12|3848.12|3848.12|3848.12|0
1647875420000|2022-03-21 15:10:20|3848.24|3848.24|3848.36|3848.36|3848.38|3848.38|3848.24|3848.24|0
1647875430000|2022-03-21 15:10:30|3848.32|3848.32|3847.69|3847.69|3848.32|3848.32|3847.69|3847.69|0
1647875440000|2022-03-21 15:10:40|3847.07|3847.07|3846.95|3846.95|3847.07|3847.07|3846.95|3846.95|0
1647875450000|2022-03-21 15:10:50|3847.58|3847.58|3847.89|3847.89|3847.89|3847.89|3847.58|3847.58|0
1647875460000|2022-03-21 15:11:00|3847.95|3847.95|3848.32|3848.32|3848.32|3848.32|3847.95|3847.95|0
1647875470000|2022-03-21 15:11:10|3848.01|3848.01|3848.01|3848.01|3848.01|3848.01|3848.01|3848.01|0
1647875480000|2022-03-21 15:11:20|3847.85|3847.85|3847.85|3847.85|3847.85|3847.85|3847.85|3847.85|0
1647875490000|2022-03-21 15:11:30|3847.23|3847.23|3847.23|3847.23|3847.23|3847.23|3847.23|3847.23|0
1647875500000|2022-03-21 15:11:40|3846.92|3846.92|3846.69|3846.69|3847|3847|3846.69|3846.69|0
1647875510000|2022-03-21 15:11:50|3846.57|3846.57|3845.91|3845.91|3846.57|3846.57|3845.91|3845.91|0
1647875520000|2022-03-21 15:12:00|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|0
1647875530000|2022-03-21 15:12:10|3845.44|3845.44|3845.13|3845.13|3845.44|3845.44|3845.13|3845.13|0
1647875570000|2022-03-21 15:12:50|3845.44|3845.44|3845.42|3845.42|3845.47|3845.47|3845.29|3845.29|0
1647875580000|2022-03-21 15:13:00|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|0
1647875590000|2022-03-21 15:13:10|3845.21|3845.21|3845.65|3845.65|3845.83|3845.83|3845.21|3845.21|0
1647875620000|2022-03-21 15:13:40|3845.67|3845.67|3846.88|3846.88|3847.22|3847.22|3845.67|3845.67|0
1647875630000|2022-03-21 15:13:50|3846.26|3846.26|3846.26|3846.26|3846.26|3846.26|3846.26|3846.26|0
1647875640000|2022-03-21 15:14:00|3846.23|3846.23|3846.23|3846.23|3846.23|3846.23|3846.23|3846.23|0
1647875650000|2022-03-21 15:14:10|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|0
1647875660000|2022-03-21 15:14:20|3846.88|3846.88|3846.88|3846.88|3846.88|3846.88|3846.88|3846.88|0
1647875670000|2022-03-21 15:14:30|3847.19|3847.19|3847.19|3847.19|3847.19|3847.19|3847.19|3847.19|0
1647875680000|2022-03-21 15:14:40|3846.88|3846.88|3847.19|3847.19|3847.19|3847.19|3846.88|3846.88|0
1647875690000|2022-03-21 15:14:50|3847.5|3847.5|3847.87|3847.87|3847.9|3847.9|3847.5|3847.5|0
1647875700000|2022-03-21 15:15:00|3847.81|3847.81|3846.88|3846.88|3847.81|3847.81|3846.88|3846.88|0
1647875710000|2022-03-21 15:15:10|3846.85|3846.85|3846.07|3846.07|3846.85|3846.85|3846.07|3846.07|0
1647875720000|2022-03-21 15:15:20|3845.89|3845.89|3845.26|3845.26|3845.89|3845.89|3845.26|3845.26|0
1647875730000|2022-03-21 15:15:30|3844.64|3844.64|3844.64|3844.64|3844.95|3844.95|3844.64|3844.64|0
1647875740000|2022-03-21 15:15:40|3844.33|3844.33|3844.02|3844.02|3844.33|3844.33|3843.4|3843.4|0
1647875750000|2022-03-21 15:15:50|3843.71|3843.71|3843.53|3843.53|3843.71|3843.71|3843.53|3843.53|0
1647875770000|2022-03-21 15:16:10|3842.9|3842.9|3843.02|3843.02|3843.02|3843.02|3842.9|3842.9|0
1647875780000|2022-03-21 15:16:20|3843.3|3843.3|3843.92|3843.92|3843.92|3843.92|3843.3|3843.3|0
1647875790000|2022-03-21 15:16:30|3843.86|3843.86|3843.55|3843.55|3843.86|3843.86|3843.55|3843.55|0
1647875800000|2022-03-21 15:16:40|3843.86|3843.86|3843.86|3843.86|3843.86|3843.86|3843.86|3843.86|0
1647875810000|2022-03-21 15:16:50|3844.48|3844.48|3844.6|3844.6|3844.6|3844.6|3844.48|3844.48|0
1647875820000|2022-03-21 15:17:00|3844.29|3844.29|3844.29|3844.29|3844.29|3844.29|3843.97|3843.97|0
1647875830000|2022-03-21 15:17:10|3843.98|3843.98|3844.05|3844.05|3844.14|3844.14|3843.95|3843.95|0
1647875840000|2022-03-21 15:17:20|3843.95|3843.95|3843.49|3843.49|3843.95|3843.95|3843.49|3843.49|0
1647875850000|2022-03-21 15:17:30|3843.18|3843.18|3843.33|3843.33|3843.33|3843.33|3843.18|3843.18|0
1647875860000|2022-03-21 15:17:40|3843.15|3843.15|3843.18|3843.18|3843.24|3843.24|3843.12|3843.12|0
1647875870000|2022-03-21 15:17:50|3843.11|3843.11|3842.64|3842.64|3843.11|3843.11|3842.64|3842.64|0
1647875890000|2022-03-21 15:18:10|3842.95|3842.95|3843.06|3843.06|3843.11|3843.11|3842.95|3842.95|0
1647875900000|2022-03-21 15:18:20|3842.6|3842.6|3842.16|3842.16|3842.6|3842.6|3842.1|3842.1|0
1647875920000|2022-03-21 15:18:40|3842.01|3842.01|3842.63|3842.63|3842.63|3842.63|3842.01|3842.01|0
1647875940000|2022-03-21 15:19:00|3842.47|3842.47|3841.7|3841.7|3842.47|3842.47|3841.52|3841.52|0
1647875950000|2022-03-21 15:19:10|3841.39|3841.39|3841.45|3841.45|3841.61|3841.61|3841.3|3841.3|0
1647875960000|2022-03-21 15:19:20|3841.14|3841.14|3840.68|3840.68|3841.14|3841.14|3840.68|3840.68|0
1647875970000|2022-03-21 15:19:30|3840.49|3840.49|3839.87|3839.87|3840.49|3840.49|3839.87|3839.87|0
1647875980000|2022-03-21 15:19:40|3840.18|3840.18|3840.18|3840.18|3840.18|3840.18|3840.18|3840.18|0
1647876000000|2022-03-21 15:20:00|3839.87|3839.87|3839.25|3839.25|3839.87|3839.87|3839.25|3839.25|0
1647876010000|2022-03-21 15:20:10|3839.09|3839.09|3838.47|3838.47|3839.09|3839.09|3838.47|3838.47|0
1647876020000|2022-03-21 15:20:20|3838.87|3838.87|3839.06|3839.06|3839.12|3839.12|3838.87|3838.87|0
1647876030000|2022-03-21 15:20:30|3839|3839|3838.53|3838.53|3839|3839|3838.53|3838.53|0
1647876040000|2022-03-21 15:20:40|3839.16|3839.16|3839.16|3839.16|3839.16|3839.16|3839.16|3839.16|0
1647876070000|2022-03-21 15:21:10|3838.97|3838.97|3838.97|3838.97|3838.97|3838.97|3838.97|3838.97|0
1647876080000|2022-03-21 15:21:20|3839.16|3839.16|3839.34|3839.34|3839.34|3839.34|3839.16|3839.16|0
1647876090000|2022-03-21 15:21:30|3839.65|3839.65|3839.34|3839.34|3839.65|3839.65|3839.03|3839.03|0
1647876100000|2022-03-21 15:21:40|3839.46|3839.46|3839.46|3839.46|3839.46|3839.46|3839.46|3839.46|0
1647876110000|2022-03-21 15:21:50|3839.77|3839.77|3839.65|3839.65|3839.77|3839.77|3839.65|3839.65|0
1647876120000|2022-03-21 15:22:00|3839.59|3839.59|3839.59|3839.59|3839.59|3839.59|3839.59|3839.59|0
1647876130000|2022-03-21 15:22:10|3839.28|3839.28|3839.34|3839.34|3839.34|3839.34|3839.28|3839.28|0
1647876140000|2022-03-21 15:22:20|3839.03|3839.03|3839.03|3839.03|3839.03|3839.03|3839.03|3839.03|0
1647876150000|2022-03-21 15:22:30|3838.84|3838.84|3838.71|3838.71|3838.84|3838.84|3838.71|3838.71|0
1647876160000|2022-03-21 15:22:40|3838.77|3838.77|3838.77|3838.77|3838.79|3838.79|3838.77|3838.77|0
1647876170000|2022-03-21 15:22:50|3838.89|3838.89|3839.2|3839.2|3839.2|3839.2|3838.89|3838.89|0
1647876180000|2022-03-21 15:23:00|3839.14|3839.14|3838.83|3838.83|3839.14|3839.14|3838.83|3838.83|0
1647876190000|2022-03-21 15:23:10|3839.14|3839.14|3840.03|3840.03|3840.03|3840.03|3839.14|3839.14|0
1647876200000|2022-03-21 15:23:20|3839.41|3839.41|3839.41|3839.41|3839.41|3839.41|3839.41|3839.41|0
1647876210000|2022-03-21 15:23:30|3839.4|3839.4|3839.71|3839.71|3839.71|3839.71|3839.4|3839.4|0
1647876220000|2022-03-21 15:23:40|3839.53|3839.53|3839.68|3839.68|3839.68|3839.68|3839.53|3839.53|0
1647876230000|2022-03-21 15:23:50|3839.87|3839.87|3841.11|3841.11|3841.11|3841.11|3839.87|3839.87|0
1647876240000|2022-03-21 15:24:00|3841.26|3841.26|3840.33|3840.33|3841.26|3841.26|3840.33|3840.33|0
1647876260000|2022-03-21 15:24:20|3841.01|3841.01|3840.55|3840.55|3841.17|3841.17|3840.55|3840.55|0
1647876270000|2022-03-21 15:24:30|3840.23|3840.23|3839.92|3839.92|3840.23|3840.23|3839.92|3839.92|0
1647876280000|2022-03-21 15:24:40|3839.85|3839.85|3839.29|3839.29|3839.85|3839.85|3839.26|3839.26|0
1647876290000|2022-03-21 15:24:50|3839.13|3839.13|3839.96|3839.96|3839.96|3839.96|3839.13|3839.13|0
1647876300000|2022-03-21 15:25:00|3840.12|3840.12|3839.34|3839.34|3840.12|3840.12|3839.34|3839.34|0
1647876310000|2022-03-21 15:25:10|3839.52|3839.52|3839.29|3839.29|3839.61|3839.61|3839.29|3839.29|0
1647876320000|2022-03-21 15:25:20|3839.39|3839.39|3839.39|3839.39|3839.39|3839.39|3839.39|3839.39|0
1647876330000|2022-03-21 15:25:30|3839.48|3839.48|3839.48|3839.48|3839.48|3839.48|3839.48|3839.48|0
1647876340000|2022-03-21 15:25:40|3839.38|3839.38|3840.91|3840.91|3841.24|3841.24|3839.38|3839.38|0
1647876350000|2022-03-21 15:25:50|3840.6|3840.6|3840.53|3840.53|3840.6|3840.6|3840.53|3840.53|0
1647876360000|2022-03-21 15:26:00|3840.65|3840.65|3841.32|3841.32|3841.32|3841.32|3840.55|3840.55|0
1647876370000|2022-03-21 15:26:10|3841.37|3841.37|3841.39|3841.39|3841.39|3841.39|3841.37|3841.37|0
1647876380000|2022-03-21 15:26:20|3841.08|3841.08|3841.08|3841.08|3841.08|3841.08|3841.08|3841.08|0
1647876400000|2022-03-21 15:26:40|3841.39|3841.39|3841.52|3841.52|3841.52|3841.52|3841.33|3841.33|0
1647876410000|2022-03-21 15:26:50|3841.67|3841.67|3842.47|3842.47|3842.47|3842.47|3841.67|3841.67|0
1647876420000|2022-03-21 15:27:00|3842.42|3842.42|3842.48|3842.48|3842.48|3842.48|3842.42|3842.42|0
1647876440000|2022-03-21 15:27:20|3842.32|3842.32|3842.19|3842.19|3842.63|3842.63|3842.17|3842.17|0
1647876450000|2022-03-21 15:27:30|3841.88|3841.88|3841.88|3841.88|3841.88|3841.88|3841.88|3841.88|0
1647876460000|2022-03-21 15:27:40|3841.79|3841.79|3841.44|3841.44|3841.79|3841.79|3841.44|3841.44|0
1647876470000|2022-03-21 15:27:50|3841.35|3841.35|3841.44|3841.44|3841.44|3841.44|3841.04|3841.04|0
1647876480000|2022-03-21 15:28:00|3841.38|3841.38|3841.65|3841.65|3841.83|3841.83|3840.94|3840.94|0
1647876490000|2022-03-21 15:28:10|3841.96|3841.96|3841.34|3841.34|3841.96|3841.96|3841.34|3841.34|0
1647876510000|2022-03-21 15:28:30|3841.52|3841.52|3841.52|3841.52|3841.52|3841.52|3841.52|3841.52|0
1647876520000|2022-03-21 15:28:40|3841.68|3841.68|3841.68|3841.68|3841.68|3841.68|3841.68|3841.68|0
1647876530000|2022-03-21 15:28:50|3841.65|3841.65|3841.65|3841.65|3841.65|3841.65|3841.65|3841.65|0
1647876540000|2022-03-21 15:29:00|3841.96|3841.96|3841.96|3841.96|3841.96|3841.96|3841.96|3841.96|0
1647876560000|2022-03-21 15:29:20|3841.99|3841.99|3841.22|3841.22|3841.99|3841.99|3841.22|3841.22|0
1647876570000|2022-03-21 15:29:30|3841.53|3841.53|3840.9|3840.9|3841.53|3841.53|3840.9|3840.9|0
1647876590000|2022-03-21 15:29:50|3840.75|3840.75|3840.37|3840.37|3840.75|3840.75|3840.37|3840.37|0
1647876600000|2022-03-21 15:30:00|3840.55|3840.55|3840.64|3840.64|3840.64|3840.64|3840.55|3840.55|0
1647876610000|2022-03-21 15:30:10|3840.46|3840.46|3840.31|3840.31|3840.46|3840.46|3840.31|3840.31|0
1647876620000|2022-03-21 15:30:20|3840.62|3840.62|3840.62|3840.62|3840.62|3840.62|3840.62|3840.62|0
1647876650000|2022-03-21 15:30:50|3840.5|3840.5|3840.47|3840.47|3840.5|3840.5|3840.47|3840.47|0
1647876660000|2022-03-21 15:31:00|3840.42|3840.42|3840.16|3840.16|3840.63|3840.63|3840.16|3840.16|0
1647876670000|2022-03-21 15:31:10|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|0
1647876680000|2022-03-21 15:31:20|3840.88|3840.88|3839.89|3839.89|3840.88|3840.88|3839.89|3839.89|0
1647876690000|2022-03-21 15:31:30|3840.52|3840.52|3840.54|3840.54|3840.54|3840.54|3840.52|3840.52|0
1647876700000|2022-03-21 15:31:40|3841.16|3841.16|3841.62|3841.62|3841.62|3841.62|3841.16|3841.16|0
1647876710000|2022-03-21 15:31:50|3841.54|3841.54|3841.53|3841.53|3841.54|3841.54|3841.53|3841.53|0
1647876720000|2022-03-21 15:32:00|3841.49|3841.49|3842.42|3842.42|3842.42|3842.42|3841.49|3841.49|0
1647876730000|2022-03-21 15:32:10|3842.51|3842.51|3841.58|3841.58|3842.51|3842.51|3841.58|3841.58|0
1647876740000|2022-03-21 15:32:20|3841.66|3841.66|3841.55|3841.55|3841.71|3841.71|3841.55|3841.55|0
1647876750000|2022-03-21 15:32:30|3841.71|3841.71|3842.06|3842.06|3842.06|3842.06|3841.44|3841.44|0
1647876760000|2022-03-21 15:32:40|3842.37|3842.37|3842.28|3842.28|3842.37|3842.37|3842.28|3842.28|0
1647876770000|2022-03-21 15:32:50|3842.37|3842.37|3842.37|3842.37|3842.37|3842.37|3842.37|3842.37|0
1647876790000|2022-03-21 15:33:10|3842.53|3842.53|3842.84|3842.84|3842.84|3842.84|3842.53|3842.53|0
1647876800000|2022-03-21 15:33:20|3842.21|3842.21|3842.09|3842.09|3842.21|3842.21|3842.09|3842.09|0
1647876810000|2022-03-21 15:33:30|3842.06|3842.06|3842.47|3842.47|3842.47|3842.47|3842.06|3842.06|0
1647876830000|2022-03-21 15:33:50|3842.44|3842.44|3842.44|3842.44|3842.44|3842.44|3842.44|3842.44|0
1647876840000|2022-03-21 15:34:00|3842.53|3842.53|3842.53|3842.53|3842.53|3842.53|3842.53|3842.53|0
1647876850000|2022-03-21 15:34:10|3842.43|3842.43|3842.55|3842.55|3842.55|3842.55|3842.43|3842.43|0
1647876860000|2022-03-21 15:34:20|3842.5|3842.5|3842.66|3842.66|3842.71|3842.71|3842.5|3842.5|0
1647876870000|2022-03-21 15:34:30|3842.97|3842.97|3843.02|3843.02|3843.02|3843.02|3842.97|3842.97|0
1647876880000|2022-03-21 15:34:40|3842.71|3842.71|3843.79|3843.79|3843.79|3843.79|3842.71|3842.71|0
1647876900000|2022-03-21 15:35:00|3843.63|3843.63|3843.38|3843.38|3843.63|3843.63|3843.38|3843.38|0
1647876910000|2022-03-21 15:35:10|3843.48|3843.48|3843.9|3843.9|3843.9|3843.9|3842.97|3842.97|0
1647876930000|2022-03-21 15:35:30|3843.59|3843.59|3843.41|3843.41|3843.59|3843.59|3843.41|3843.41|0
1647876940000|2022-03-21 15:35:40|3843.57|3843.57|3843.57|3843.57|3843.57|3843.57|3843.57|3843.57|0
1647876950000|2022-03-21 15:35:50|3843.54|3843.54|3843.54|3843.54|3843.54|3843.54|3843.54|3843.54|0
1647876960000|2022-03-21 15:36:00|3842.3|3842.3|3842.43|3842.43|3842.43|3842.43|3842.12|3842.12|0
1647876970000|2022-03-21 15:36:10|3843.05|3843.05|3843.05|3843.05|3843.05|3843.05|3843.05|3843.05|0
1647876990000|2022-03-21 15:36:30|3843.37|3843.37|3843.61|3843.61|3843.61|3843.61|3843.37|3843.37|0
1647877000000|2022-03-21 15:36:40|3843.46|3843.46|3843.46|3843.46|3843.46|3843.46|3843.46|3843.46|0
1647877010000|2022-03-21 15:36:50|3843.15|3843.15|3843.39|3843.39|3843.39|3843.39|3842.93|3842.93|0
1647877020000|2022-03-21 15:37:00|3843.54|3843.54|3843.52|3843.52|3843.66|3843.66|3843.2|3843.2|0
1647877030000|2022-03-21 15:37:10|3843.54|3843.54|3843.54|3843.54|3843.54|3843.54|3843.54|3843.54|0
1647877040000|2022-03-21 15:37:20|3844.17|3844.17|3843.94|3843.94|3844.22|3844.22|3843.91|3843.91|0
1647877050000|2022-03-21 15:37:30|3843.75|3843.75|3843.69|3843.69|3843.75|3843.75|3843.69|3843.69|0
1647877070000|2022-03-21 15:37:50|3843.78|3843.78|3843.87|3843.87|3843.87|3843.87|3843.78|3843.78|0
1647877080000|2022-03-21 15:38:00|3844.02|3844.02|3844.02|3844.02|3844.02|3844.02|3844.02|3844.02|0
1647877090000|2022-03-21 15:38:10|3843.71|3843.71|3843.99|3843.99|3843.99|3843.99|3843.71|3843.71|0
1647877100000|2022-03-21 15:38:20|3844.3|3844.3|3844.3|3844.3|3844.3|3844.3|3844.3|3844.3|0
1647877110000|2022-03-21 15:38:30|3844.39|3844.39|3844.33|3844.33|3844.39|3844.39|3844.33|3844.33|0
1647877120000|2022-03-21 15:38:40|3844.02|3844.02|3844.02|3844.02|3844.02|3844.02|3844.02|3844.02|0
1647877130000|2022-03-21 15:38:50|3844.33|3844.33|3844.02|3844.02|3844.33|3844.33|3844.02|3844.02|0
1647877140000|2022-03-21 15:39:00|3844.33|3844.33|3843.09|3843.09|3844.33|3844.33|3843.09|3843.09|0
1647877150000|2022-03-21 15:39:10|3842.31|3842.31|3842.22|3842.22|3842.31|3842.31|3842.22|3842.22|0
1647877160000|2022-03-21 15:39:20|3842.06|3842.06|3842.76|3842.76|3842.76|3842.76|3842.06|3842.06|0
1647877170000|2022-03-21 15:39:30|3843.07|3843.07|3842.76|3842.76|3843.07|3843.07|3842.76|3842.76|0
1647877190000|2022-03-21 15:39:50|3843.16|3843.16|3843.16|3843.16|3843.16|3843.16|3843.16|3843.16|0
1647877210000|2022-03-21 15:40:10|3843.26|3843.26|3843.26|3843.26|3843.26|3843.26|3843.26|3843.26|0
1647877220000|2022-03-21 15:40:20|3843.57|3843.57|3843.26|3843.26|3843.57|3843.57|3843.26|3843.26|0
1647877230000|2022-03-21 15:40:30|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|0
1647877240000|2022-03-21 15:40:40|3843.26|3843.26|3843.26|3843.26|3843.26|3843.26|3843.26|3843.26|0
1647877250000|2022-03-21 15:40:50|3843.34|3843.34|3843.34|3843.34|3843.34|3843.34|3843.34|3843.34|0
1647877260000|2022-03-21 15:41:00|3843.96|3843.96|3843.96|3843.96|3844|3844|3843.87|3843.87|0
1647877270000|2022-03-21 15:41:10|3844.27|3844.27|3844.43|3844.43|3844.43|3844.43|3844.27|3844.27|0
1647877280000|2022-03-21 15:41:20|3845.05|3845.05|3845.42|3845.42|3845.42|3845.42|3845.05|3845.05|0
1647877290000|2022-03-21 15:41:30|3845.5|3845.5|3845.41|3845.41|3845.5|3845.5|3845.41|3845.41|0
1647877300000|2022-03-21 15:41:40|3845.25|3845.25|3844.81|3844.81|3845.25|3845.25|3844.81|3844.81|0
1647877310000|2022-03-21 15:41:50|3844.5|3844.5|3844.03|3844.03|3844.56|3844.56|3843.93|3843.93|0
1647877330000|2022-03-21 15:42:10|3844.34|3844.34|3843.75|3843.75|3844.34|3844.34|3843.75|3843.75|0
1647877340000|2022-03-21 15:42:20|3843.84|3843.84|3843.84|3843.84|3843.84|3843.84|3843.84|3843.84|0
1647877350000|2022-03-21 15:42:30|3843.53|3843.53|3843.53|3843.53|3843.53|3843.53|3843.53|3843.53|0
1647877360000|2022-03-21 15:42:40|3842.59|3842.59|3842.57|3842.57|3842.59|3842.59|3842.57|3842.57|0
1647877370000|2022-03-21 15:42:50|3842.88|3842.88|3843.5|3843.5|3843.5|3843.5|3842.88|3842.88|0
1647877380000|2022-03-21 15:43:00|3843.32|3843.32|3843.38|3843.38|3843.38|3843.38|3843.32|3843.32|0
1647877390000|2022-03-21 15:43:10|3843.69|3843.69|3843.38|3843.38|3843.69|3843.69|3843.38|3843.38|0
1647877400000|2022-03-21 15:43:20|3843.34|3843.34|3843.25|3843.25|3843.34|3843.34|3843.25|3843.25|0
1647877420000|2022-03-21 15:43:40|3842.94|3842.94|3842.8|3842.8|3842.94|3842.94|3842.8|3842.8|0
1647877430000|2022-03-21 15:43:50|3842.69|3842.69|3842.58|3842.58|3842.84|3842.84|3842.56|3842.56|0
1647877440000|2022-03-21 15:44:00|3842.27|3842.27|3842.27|3842.27|3842.27|3842.27|3842.27|3842.27|0
1647877460000|2022-03-21 15:44:20|3841.95|3841.95|3841.29|3841.29|3842.27|3842.27|3841.29|3841.29|0
1647877480000|2022-03-21 15:44:40|3841.14|3841.14|3841.14|3841.14|3841.14|3841.14|3841.14|3841.14|0
1647877490000|2022-03-21 15:44:50|3840.96|3840.96|3840.96|3840.96|3840.96|3840.96|3840.96|3840.96|0
1647877500000|2022-03-21 15:45:00|3841.27|3841.27|3841.27|3841.27|3841.27|3841.27|3841.11|3841.11|0
1647877510000|2022-03-21 15:45:10|3841.45|3841.45|3841.58|3841.58|3841.64|3841.64|3841.27|3841.27|0
1647877520000|2022-03-21 15:45:20|3841.26|3841.26|3841.26|3841.26|3841.26|3841.26|3841.26|3841.26|0
1647877560000|2022-03-21 15:46:00|3841.34|3841.34|3840.25|3840.25|3841.34|3841.34|3840.25|3840.25|0
1647877580000|2022-03-21 15:46:20|3840.07|3840.07|3839.7|3839.7|3840.07|3840.07|3839.7|3839.7|0
1647877600000|2022-03-21 15:46:40|3839.07|3839.07|3838.46|3838.46|3839.07|3839.07|3838.46|3838.46|0
1647877610000|2022-03-21 15:46:50|3838.54|3838.54|3838.54|3838.54|3838.54|3838.54|3838.54|3838.54|0
1647877620000|2022-03-21 15:47:00|3838.63|3838.63|3839.35|3839.35|3839.35|3839.35|3838.63|3838.63|0
1647877630000|2022-03-21 15:47:10|3839.03|3839.03|3839.03|3839.03|3839.03|3839.03|3839.03|3839.03|0
1647877640000|2022-03-21 15:47:20|3838.88|3838.88|3839.14|3839.14|3839.25|3839.25|3838.88|3838.88|0
1647877650000|2022-03-21 15:47:30|3839.02|3839.02|3839.02|3839.02|3839.02|3839.02|3839.02|3839.02|0
1647877690000|2022-03-21 15:48:10|3839.64|3839.64|3839.82|3839.82|3839.88|3839.88|3839.64|3839.64|0
1647877710000|2022-03-21 15:48:30|3839.51|3839.51|3839.51|3839.51|3839.51|3839.51|3839.51|3839.51|0
1647877720000|2022-03-21 15:48:40|3839.41|3839.41|3839.77|3839.77|3839.77|3839.77|3839.41|3839.41|0
1647877730000|2022-03-21 15:48:50|3839.86|3839.86|3839.86|3839.86|3839.86|3839.86|3839.86|3839.86|0
1647877760000|2022-03-21 15:49:20|3839.71|3839.71|3839.71|3839.71|3839.71|3839.71|3839.71|3839.71|0
1647877780000|2022-03-21 15:49:40|3839.75|3839.75|3839.75|3839.75|3839.75|3839.75|3839.75|3839.75|0
1647877790000|2022-03-21 15:49:50|3839.79|3839.79|3839.79|3839.79|3839.79|3839.79|3839.79|3839.79|0
1647877800000|2022-03-21 15:50:00|3840.16|3840.16|3840.12|3840.12|3840.16|3840.16|3839.81|3839.81|0
1647877810000|2022-03-21 15:50:10|3840.3|3840.3|3840.55|3840.55|3840.55|3840.55|3839.93|3839.93|0
1647877820000|2022-03-21 15:50:20|3841.17|3841.17|3840.98|3840.98|3841.29|3841.29|3840.98|3840.98|0
1647877840000|2022-03-21 15:50:40|3840.96|3840.96|3840.66|3840.66|3840.96|3840.96|3840.66|3840.66|0
1647877850000|2022-03-21 15:50:50|3840.61|3840.61|3841.23|3841.23|3841.23|3841.23|3840.61|3840.61|0
1647877860000|2022-03-21 15:51:00|3840.91|3840.91|3840.85|3840.85|3840.91|3840.91|3840.85|3840.85|0
1647877870000|2022-03-21 15:51:10|3841.17|3841.17|3841.17|3841.17|3841.17|3841.17|3841.17|3841.17|0
1647877880000|2022-03-21 15:51:20|3841.48|3841.48|3841.17|3841.17|3841.48|3841.48|3841.17|3841.17|0
1647877890000|2022-03-21 15:51:30|3841.28|3841.28|3841.27|3841.27|3841.28|3841.28|3841.18|3841.18|0
1647877900000|2022-03-21 15:51:40|3841.33|3841.33|3841.73|3841.73|3841.73|3841.73|3841.33|3841.33|0
1647877920000|2022-03-21 15:52:00|3841.33|3841.33|3841.28|3841.28|3841.33|3841.33|3841.28|3841.28|0
1647877930000|2022-03-21 15:52:10|3841.6|3841.6|3841.6|3841.6|3841.6|3841.6|3841.6|3841.6|0
1647877940000|2022-03-21 15:52:20|3841.62|3841.62|3841.67|3841.67|3841.74|3841.74|3841.62|3841.62|0
1647877950000|2022-03-21 15:52:30|3841.61|3841.61|3839.95|3839.95|3841.73|3841.73|3839.95|3839.95|0
1647877970000|2022-03-21 15:52:50|3839.64|3839.64|3839.64|3839.64|3839.64|3839.64|3839.64|3839.64|0
1647877980000|2022-03-21 15:53:00|3839.33|3839.33|3839.42|3839.42|3839.42|3839.42|3839.17|3839.17|0
1647877990000|2022-03-21 15:53:10|3839.46|3839.46|3839.46|3839.46|3839.46|3839.46|3839.46|3839.46|0
1647878000000|2022-03-21 15:53:20|3839.31|3839.31|3839.31|3839.31|3839.31|3839.31|3839.31|3839.31|0
1647878010000|2022-03-21 15:53:30|3839.28|3839.28|3839.26|3839.26|3839.28|3839.28|3839.19|3839.19|0
1647878020000|2022-03-21 15:53:40|3839.57|3839.57|3839.88|3839.88|3839.88|3839.88|3839.57|3839.57|0
1647878040000|2022-03-21 15:54:00|3840.51|3840.51|3840.33|3840.33|3840.51|3840.51|3840.33|3840.33|0
1647878050000|2022-03-21 15:54:10|3840.38|3840.38|3840.38|3840.38|3840.38|3840.38|3840.38|3840.38|0
1647878060000|2022-03-21 15:54:20|3840.69|3840.69|3840.38|3840.38|3840.69|3840.69|3840.38|3840.38|0
1647878070000|2022-03-21 15:54:30|3840.06|3840.06|3840.4|3840.4|3840.4|3840.4|3840.06|3840.06|0
1647878080000|2022-03-21 15:54:40|3840.49|3840.49|3840.31|3840.31|3840.49|3840.49|3840.31|3840.31|0
1647878090000|2022-03-21 15:54:50|3840.49|3840.49|3840.49|3840.49|3840.49|3840.49|3840.49|3840.49|0
1647878100000|2022-03-21 15:55:00|3840.56|3840.56|3840.25|3840.25|3840.56|3840.56|3840.25|3840.25|0
1647878110000|2022-03-21 15:55:10|3840.41|3840.41|3839.47|3839.47|3840.41|3840.41|3839.47|3839.47|0
1647878120000|2022-03-21 15:55:20|3839.78|3839.78|3839.47|3839.47|3839.78|3839.78|3839.47|3839.47|0
1647878140000|2022-03-21 15:55:40|3839.48|3839.48|3839.54|3839.54|3839.54|3839.54|3839.48|3839.48|0
1647878150000|2022-03-21 15:55:50|3839.23|3839.23|3838.92|3838.92|3839.23|3839.23|3838.92|3838.92|0
1647878160000|2022-03-21 15:56:00|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|0
1647878170000|2022-03-21 15:56:10|3838.28|3838.28|3838.48|3838.48|3838.54|3838.54|3837.82|3837.82|0
1647878190000|2022-03-21 15:56:30|3838.79|3838.79|3839.16|3839.16|3839.16|3839.16|3838.79|3838.79|0
1647878220000|2022-03-21 15:57:00|3839.05|3839.05|3837.08|3837.08|3839.05|3839.05|3837.08|3837.08|0
1647878230000|2022-03-21 15:57:10|3836.93|3836.93|3836.78|3836.78|3837.24|3837.24|3836.78|3836.78|0
1647878240000|2022-03-21 15:57:20|3836.93|3836.93|3837.24|3837.24|3837.24|3837.24|3836|3836|0
1647878250000|2022-03-21 15:57:30|3836|3836|3836.31|3836.31|3836.31|3836.31|3836|3836|0
1647878260000|2022-03-21 15:57:40|3836.43|3836.43|3836.62|3836.62|3836.62|3836.62|3836.31|3836.31|0
1647878270000|2022-03-21 15:57:50|3836.46|3836.46|3836.65|3836.65|3836.71|3836.71|3836.46|3836.46|0
1647878280000|2022-03-21 15:58:00|3836.54|3836.54|3836.48|3836.48|3836.54|3836.54|3836.48|3836.48|0
1647878290000|2022-03-21 15:58:10|3836.54|3836.54|3836.35|3836.35|3836.54|3836.54|3836.35|3836.35|0
1647878300000|2022-03-21 15:58:20|3836.04|3836.04|3835.99|3835.99|3836.05|3836.05|3835.93|3835.93|0
1647878310000|2022-03-21 15:58:30|3836.3|3836.3|3836.3|3836.3|3836.3|3836.3|3836.3|3836.3|0
1647878320000|2022-03-21 15:58:40|3835.99|3835.99|3836.23|3836.23|3836.23|3836.23|3835.99|3835.99|0
1647878330000|2022-03-21 15:58:50|3835.92|3835.92|3835.85|3835.85|3835.92|3835.92|3835.54|3835.54|0
1647878340000|2022-03-21 15:59:00|3836.16|3836.16|3836.16|3836.16|3836.16|3836.16|3836.16|3836.16|0
1647878350000|2022-03-21 15:59:10|3836.21|3836.21|3836.25|3836.25|3836.25|3836.25|3836.21|3836.21|0
1647878360000|2022-03-21 15:59:20|3836.09|3836.09|3835.94|3835.94|3836.09|3836.09|3835.94|3835.94|0
1647878370000|2022-03-21 15:59:30|3835.79|3835.79|3836.09|3836.09|3836.09|3836.09|3835.79|3835.79|0
1647878380000|2022-03-21 15:59:40|3835.47|3835.47|3835.35|3835.35|3835.47|3835.47|3835.04|3835.04|0
1647878390000|2022-03-21 15:59:50|3835.66|3835.66|3835.97|3835.97|3835.97|3835.97|3835.66|3835.66|0
1647878400000|2022-03-21 16:00:00|3836.06|3836.06|3835.91|3835.91|3836.06|3836.06|3835.91|3835.91|0
1647878410000|2022-03-21 16:00:10|3835.96|3835.96|3836.06|3836.06|3836.06|3836.06|3835.96|3835.96|0
1647878420000|2022-03-21 16:00:20|3835.9|3835.9|3835.78|3835.78|3835.9|3835.9|3835.78|3835.78|0
1647878430000|2022-03-21 16:00:30|3835.47|3835.47|3835.63|3835.63|3835.63|3835.63|3835.47|3835.47|0
1647878440000|2022-03-21 16:00:40|3835.53|3835.53|3835.53|3835.53|3835.53|3835.53|3835.53|3835.53|0
1647878450000|2022-03-21 16:00:50|3835.44|3835.44|3833.65|3833.65|3835.56|3835.56|3833.65|3833.65|0
1647878460000|2022-03-21 16:01:00|3833.02|3833.02|3833.96|3833.96|3833.96|3833.96|3833.02|3833.02|0
1647878470000|2022-03-21 16:01:10|3833.65|3833.65|3833.34|3833.34|3833.65|3833.65|3833.34|3833.34|0
1647878480000|2022-03-21 16:01:20|3833.65|3833.65|3833.65|3833.65|3833.65|3833.65|3833.65|3833.65|0
1647878490000|2022-03-21 16:01:30|3833.96|3833.96|3834|3834|3834|3834|3833.96|3833.96|0
1647878500000|2022-03-21 16:01:40|3834.78|3834.78|3833.89|3833.89|3834.78|3834.78|3833.84|3833.84|0
1647878510000|2022-03-21 16:01:50|3833.58|3833.58|3834.2|3834.2|3834.2|3834.2|3833.58|3833.58|0
1647878520000|2022-03-21 16:02:00|3834.32|3834.32|3834.28|3834.28|3834.32|3834.32|3834.28|3834.28|0
1647878530000|2022-03-21 16:02:10|3833.65|3833.65|3833.1|3833.1|3833.65|3833.65|3833.1|3833.1|0
1647878540000|2022-03-21 16:02:20|3832.79|3832.79|3832.95|3832.95|3833.01|3833.01|3832.79|3832.79|0
1647878550000|2022-03-21 16:02:30|3832.48|3832.48|3832.48|3832.48|3832.48|3832.48|3832.48|3832.48|0
1647878560000|2022-03-21 16:02:40|3832.79|3832.79|3833.3|3833.3|3833.3|3833.3|3832.79|3832.79|0
1647878570000|2022-03-21 16:02:50|3833.61|3833.61|3833.46|3833.46|3833.61|3833.61|3833.3|3833.3|0
1647878580000|2022-03-21 16:03:00|3834.08|3834.08|3834.32|3834.32|3834.48|3834.48|3834.08|3834.08|0
1647878590000|2022-03-21 16:03:10|3834.48|3834.48|3834.08|3834.08|3834.55|3834.55|3834.08|3834.08|0
1647878600000|2022-03-21 16:03:20|3833.96|3833.96|3833.97|3833.97|3834.37|3834.37|3833.96|3833.96|0
1647878610000|2022-03-21 16:03:30|3833.91|3833.91|3833.91|3833.91|3833.91|3833.91|3833.91|3833.91|0
1647878620000|2022-03-21 16:03:40|3834.22|3834.22|3834.16|3834.16|3834.22|3834.22|3834.16|3834.16|0
1647878630000|2022-03-21 16:03:50|3834.47|3834.47|3835.8|3835.8|3835.8|3835.8|3834.47|3834.47|0
1647878640000|2022-03-21 16:04:00|3835.87|3835.87|3834.95|3834.95|3835.87|3835.87|3834.95|3834.95|0
1647878650000|2022-03-21 16:04:10|3834.77|3834.77|3834.77|3834.77|3834.77|3834.77|3834.77|3834.77|0
1647878660000|2022-03-21 16:04:20|3835.08|3835.08|3834.99|3834.99|3835.08|3835.08|3834.99|3834.99|0
1647878670000|2022-03-21 16:04:30|3834.83|3834.83|3833.9|3833.9|3834.83|3834.83|3833.59|3833.59|0
1647878690000|2022-03-21 16:04:50|3833.72|3833.72|3833.62|3833.62|3833.72|3833.72|3833.62|3833.62|0
1647878700000|2022-03-21 16:05:00|3833|3833|3833|3833|3833|3833|3833|3833|0
1647878710000|2022-03-21 16:05:10|3832.85|3832.85|3832.23|3832.23|3832.85|3832.85|3832.23|3832.23|0
1647878720000|2022-03-21 16:05:20|3832.07|3832.07|3831.71|3831.71|3832.07|3832.07|3831.71|3831.71|0
1647878730000|2022-03-21 16:05:30|3831.93|3831.93|3831.72|3831.72|3831.93|3831.93|3831.4|3831.4|0
1647878740000|2022-03-21 16:05:40|3831.66|3831.66|3831.35|3831.35|3831.66|3831.66|3831.35|3831.35|0
1647878750000|2022-03-21 16:05:50|3831.32|3831.32|3831.42|3831.42|3831.48|3831.48|3831.32|3831.32|0
1647878760000|2022-03-21 16:06:00|3831.51|3831.51|3831.66|3831.66|3831.66|3831.66|3831.51|3831.51|0
1647878770000|2022-03-21 16:06:10|3831.98|3831.98|3832.36|3832.36|3832.42|3832.42|3831.98|3831.98|0
1647878780000|2022-03-21 16:06:20|3832.3|3832.3|3832.05|3832.05|3832.61|3832.61|3831.93|3831.93|0
1647878790000|2022-03-21 16:06:30|3832.15|3832.15|3832.46|3832.46|3832.46|3832.46|3832.15|3832.15|0
1647878800000|2022-03-21 16:06:40|3832.15|3832.15|3832.15|3832.15|3832.15|3832.15|3832.15|3832.15|0
1647878810000|2022-03-21 16:06:50|3832.24|3832.24|3831.99|3831.99|3832.24|3832.24|3831.99|3831.99|0
1647878820000|2022-03-21 16:07:00|3831.93|3831.93|3832.22|3832.22|3832.24|3832.24|3831.93|3831.93|0
1647878860000|2022-03-21 16:07:40|3831.91|3831.91|3831.72|3831.72|3831.91|3831.91|3831.72|3831.72|0
1647878870000|2022-03-21 16:07:50|3831.82|3831.82|3832.84|3832.84|3832.84|3832.84|3831.82|3831.82|0
1647878880000|2022-03-21 16:08:00|3832.68|3832.68|3832.68|3832.68|3832.68|3832.68|3832.37|3832.37|0
1647878890000|2022-03-21 16:08:10|3833|3833|3833.31|3833.31|3833.31|3833.31|3833|3833|0
1647878900000|2022-03-21 16:08:20|3833.35|3833.35|3833.25|3833.25|3833.44|3833.44|3833.17|3833.17|0
1647878910000|2022-03-21 16:08:30|3833.52|3833.52|3833.52|3833.52|3833.52|3833.52|3833.52|3833.52|0
1647878930000|2022-03-21 16:08:50|3833.62|3833.62|3832.68|3832.68|3833.62|3833.62|3832.68|3832.68|0
1647878940000|2022-03-21 16:09:00|3832.37|3832.37|3832.37|3832.37|3832.37|3832.37|3832.37|3832.37|0
1647878950000|2022-03-21 16:09:10|3832.69|3832.69|3833.93|3833.93|3833.93|3833.93|3832.69|3832.69|0
1647878960000|2022-03-21 16:09:20|3833.31|3833.31|3833.17|3833.17|3833.31|3833.31|3832.99|3832.99|0
1647878970000|2022-03-21 16:09:30|3833.02|3833.02|3833.02|3833.02|3833.02|3833.02|3833.02|3833.02|0
1647878990000|2022-03-21 16:09:50|3833.06|3833.06|3833.64|3833.64|3833.64|3833.64|3833.06|3833.06|0
1647879000000|2022-03-21 16:10:00|3833.46|3833.46|3833.84|3833.84|3833.9|3833.9|3833.43|3833.43|0
1647879010000|2022-03-21 16:10:10|3833.53|3833.53|3833.56|3833.56|3834.03|3834.03|3833.53|3833.53|0
1647879020000|2022-03-21 16:10:20|3833.72|3833.72|3833.67|3833.67|3833.72|3833.72|3833.37|3833.37|0
1647879030000|2022-03-21 16:10:30|3833.52|3833.52|3833.78|3833.78|3833.78|3833.78|3833.52|3833.52|0
1647879050000|2022-03-21 16:10:50|3834.4|3834.4|3834.4|3834.4|3834.4|3834.4|3834.4|3834.4|0
1647879060000|2022-03-21 16:11:00|3834.25|3834.25|3834.36|3834.36|3834.4|3834.4|3834.25|3834.25|0
1647879070000|2022-03-21 16:11:10|3834.51|3834.51|3834.38|3834.38|3834.51|3834.51|3834.05|3834.05|0
1647879090000|2022-03-21 16:11:30|3834.69|3834.69|3834.69|3834.69|3834.69|3834.69|3834.69|3834.69|0
1647879100000|2022-03-21 16:11:40|3835|3835|3835.1|3835.1|3835.16|3835.16|3835|3835|0
1647879110000|2022-03-21 16:11:50|3835.25|3835.25|3835.25|3835.25|3835.25|3835.25|3835.25|3835.25|0
1647879120000|2022-03-21 16:12:00|3835.33|3835.33|3836.83|3836.83|3836.83|3836.83|3835.33|3835.33|0
1647879130000|2022-03-21 16:12:10|3836.89|3836.89|3836.68|3836.68|3836.89|3836.89|3836.68|3836.68|0
1647879140000|2022-03-21 16:12:20|3836.52|3836.52|3836.21|3836.21|3836.52|3836.52|3836.21|3836.21|0
1647879170000|2022-03-21 16:12:50|3835.9|3835.9|3835.9|3835.9|3835.9|3835.9|3835.9|3835.9|0
1647879180000|2022-03-21 16:13:00|3836.21|3836.21|3836.21|3836.21|3836.21|3836.21|3836.21|3836.21|0
1647879210000|2022-03-21 16:13:30|3836.52|3836.52|3836.54|3836.54|3836.54|3836.54|3836.52|3836.52|0
1647879220000|2022-03-21 16:13:40|3836.39|3836.39|3836.39|3836.39|3836.39|3836.39|3836.39|3836.39|0
1647879230000|2022-03-21 16:13:50|3836.24|3836.24|3836.55|3836.55|3836.55|3836.55|3836.24|3836.24|0
1647879240000|2022-03-21 16:14:00|3836.64|3836.64|3836.01|3836.01|3836.64|3836.64|3836.01|3836.01|0
1647879260000|2022-03-21 16:14:20|3836.33|3836.33|3836.01|3836.01|3836.33|3836.33|3836.01|3836.01|0
1647879270000|2022-03-21 16:14:30|3836.13|3836.13|3836.13|3836.13|3836.29|3836.29|3836.13|3836.13|0
1647879280000|2022-03-21 16:14:40|3836.11|3836.11|3836.11|3836.11|3836.11|3836.11|3836.11|3836.11|0
1647879290000|2022-03-21 16:14:50|3835.95|3835.95|3835.95|3835.95|3835.95|3835.95|3835.95|3835.95|0
1647879300000|2022-03-21 16:15:00|3836.01|3836.01|3835.82|3835.82|3836.01|3836.01|3835.66|3835.66|0
1647879310000|2022-03-21 16:15:10|3836.13|3836.13|3835.97|3835.97|3836.13|3836.13|3835.97|3835.97|0
1647879320000|2022-03-21 16:15:20|3836.03|3836.03|3836.34|3836.34|3836.34|3836.34|3836.03|3836.03|0
1647879330000|2022-03-21 16:15:30|3836.03|3836.03|3836.03|3836.03|3836.34|3836.34|3836.03|3836.03|0
1647879340000|2022-03-21 16:15:40|3835.94|3835.94|3835.63|3835.63|3835.94|3835.94|3835.63|3835.63|0
1647879350000|2022-03-21 16:15:50|3835.48|3835.48|3835.48|3835.48|3835.48|3835.48|3835.48|3835.48|0
1647879360000|2022-03-21 16:16:00|3835.78|3835.78|3835.47|3835.47|3835.78|3835.78|3835.47|3835.47|0
1647879380000|2022-03-21 16:16:20|3835.32|3835.32|3835.29|3835.29|3835.32|3835.32|3835.29|3835.29|0
1647879400000|2022-03-21 16:16:40|3834.98|3834.98|3834.98|3834.98|3834.98|3834.98|3834.98|3834.98|0
1647879420000|2022-03-21 16:17:00|3834.83|3834.83|3835.14|3835.14|3835.14|3835.14|3834.83|3834.83|0
1647879430000|2022-03-21 16:17:10|3835.05|3835.05|3835.05|3835.05|3835.05|3835.05|3835.05|3835.05|0
1647879440000|2022-03-21 16:17:20|3835.11|3835.11|3835.32|3835.32|3835.48|3835.48|3835.11|3835.11|0
1647879450000|2022-03-21 16:17:30|3835.01|3835.01|3835.32|3835.32|3835.32|3835.32|3835.01|3835.01|0
1647879460000|2022-03-21 16:17:40|3835.36|3835.36|3835.67|3835.67|3835.67|3835.67|3835.36|3835.36|0
1647879480000|2022-03-21 16:18:00|3835.52|3835.52|3835.62|3835.62|3835.73|3835.73|3835.52|3835.52|0
1647879490000|2022-03-21 16:18:10|3835.8|3835.8|3835.84|3835.84|3835.96|3835.96|3835.64|3835.64|0
1647879500000|2022-03-21 16:18:20|3835.66|3835.66|3835.69|3835.69|3835.75|3835.75|3835.66|3835.66|0
1647879510000|2022-03-21 16:18:30|3836|3836|3836|3836|3836|3836|3836|3836|0
1647879520000|2022-03-21 16:18:40|3836.32|3836.32|3836.26|3836.26|3836.32|3836.32|3836.26|3836.26|0
1647879530000|2022-03-21 16:18:50|3836.57|3836.57|3836.57|3836.57|3836.57|3836.57|3836.57|3836.57|0
1647879540000|2022-03-21 16:19:00|3836.88|3836.88|3836.9|3836.9|3836.9|3836.9|3836.88|3836.88|0
1647879550000|2022-03-21 16:19:10|3837.08|3837.08|3837.65|3837.65|3837.65|3837.65|3837.08|3837.08|0
1647879560000|2022-03-21 16:19:20|3837.97|3837.97|3837.97|3837.97|3837.97|3837.97|3837.97|3837.97|0
1647879570000|2022-03-21 16:19:30|3837.65|3837.65|3837.65|3837.65|3837.65|3837.65|3837.65|3837.65|0
1647879580000|2022-03-21 16:19:40|3837.56|3837.56|3837.56|3837.56|3837.56|3837.56|3837.56|3837.56|0
1647879590000|2022-03-21 16:19:50|3837.87|3837.87|3838.09|3838.09|3838.09|3838.09|3837.87|3837.87|0
1647879600000|2022-03-21 16:20:00|3837.84|3837.84|3837.9|3837.9|3837.9|3837.9|3837.75|3837.75|0
1647879610000|2022-03-21 16:20:10|3837.79|3837.79|3838.49|3838.49|3838.49|3838.49|3837.79|3837.79|0
1647879620000|2022-03-21 16:20:20|3838.47|3838.47|3838.49|3838.49|3838.49|3838.49|3838.47|3838.47|0
1647879630000|2022-03-21 16:20:30|3838.18|3838.18|3839.01|3839.01|3839.36|3839.36|3838.18|3838.18|0
1647879640000|2022-03-21 16:20:40|3838.92|3838.92|3838.3|3838.3|3839.01|3839.01|3838.3|3838.3|0
1647879650000|2022-03-21 16:20:50|3838.15|3838.15|3837.06|3837.06|3838.15|3838.15|3837.06|3837.06|0
1647879670000|2022-03-21 16:21:10|3836.88|3836.88|3836.69|3836.69|3836.88|3836.88|3836.69|3836.69|0
1647879680000|2022-03-21 16:21:20|3836.97|3836.97|3837.28|3837.28|3837.28|3837.28|3836.97|3836.97|0
1647879690000|2022-03-21 16:21:30|3837.3|3837.3|3837.3|3837.3|3837.33|3837.33|3837.3|3837.3|0
1647879700000|2022-03-21 16:21:40|3837.21|3837.21|3837.43|3837.43|3837.43|3837.43|3837.21|3837.21|0
1647879710000|2022-03-21 16:21:50|3838.05|3838.05|3838.23|3838.23|3838.54|3838.54|3838.05|3838.05|0
1647879720000|2022-03-21 16:22:00|3838.29|3838.29|3838.69|3838.69|3838.69|3838.69|3838.29|3838.29|0
1647879730000|2022-03-21 16:22:10|3838.72|3838.72|3838.41|3838.41|3838.72|3838.72|3838.41|3838.41|0
1647879740000|2022-03-21 16:22:20|3838.25|3838.25|3838.41|3838.41|3838.41|3838.41|3838.25|3838.25|0
1647879750000|2022-03-21 16:22:30|3838.59|3838.59|3838.59|3838.59|3838.59|3838.59|3838.59|3838.59|0
1647879760000|2022-03-21 16:22:40|3838.28|3838.28|3838.9|3838.9|3838.9|3838.9|3838.28|3838.28|0
1647879770000|2022-03-21 16:22:50|3838.59|3838.59|3838.59|3838.59|3838.59|3838.59|3838.59|3838.59|0
1647879780000|2022-03-21 16:23:00|3838.54|3838.54|3838.85|3838.85|3838.85|3838.85|3838.54|3838.54|0
1647879790000|2022-03-21 16:23:10|3838.7|3838.7|3838.64|3838.64|3838.7|3838.7|3838.54|3838.54|0
1647879800000|2022-03-21 16:23:20|3838.46|3838.46|3837.44|3837.44|3838.55|3838.55|3837.44|3837.44|0
1647879810000|2022-03-21 16:23:30|3838.06|3838.06|3838.06|3838.06|3838.06|3838.06|3838.06|3838.06|0
1647879820000|2022-03-21 16:23:40|3838.22|3838.22|3838.27|3838.27|3838.27|3838.27|3838.22|3838.22|0
1647879830000|2022-03-21 16:23:50|3838.59|3838.59|3838.86|3838.86|3838.99|3838.99|3838.59|3838.59|0
1647879840000|2022-03-21 16:24:00|3839.02|3839.02|3838.36|3838.36|3839.02|3839.02|3838.36|3838.36|0
1647879850000|2022-03-21 16:24:10|3838.45|3838.45|3838.92|3838.92|3839.01|3839.01|3838.45|3838.45|0
1647879860000|2022-03-21 16:24:20|3838.6|3838.6|3838.92|3838.92|3839.23|3839.23|3838.6|3838.6|0
1647879870000|2022-03-21 16:24:30|3838.61|3838.61|3838.61|3838.61|3838.92|3838.92|3838.61|3838.61|0
1647879880000|2022-03-21 16:24:40|3838.76|3838.76|3838.76|3838.76|3838.76|3838.76|3838.76|3838.76|0
1647879890000|2022-03-21 16:24:50|3838.85|3838.85|3838.61|3838.61|3838.85|3838.85|3838.49|3838.49|0
1647879900000|2022-03-21 16:25:00|3838.46|3838.46|3838.14|3838.14|3838.46|3838.46|3838.14|3838.14|0
1647879910000|2022-03-21 16:25:10|3838.05|3838.05|3838.87|3838.87|3839.08|3839.08|3838.05|3838.05|0
1647879920000|2022-03-21 16:25:20|3838.56|3838.56|3838.12|3838.12|3838.56|3838.56|3838.12|3838.12|0
1647879930000|2022-03-21 16:25:30|3838.21|3838.21|3838.21|3838.21|3838.21|3838.21|3838.21|3838.21|0
1647879940000|2022-03-21 16:25:40|3837.91|3837.91|3838.74|3838.74|3838.74|3838.74|3837.91|3837.91|0
1647879950000|2022-03-21 16:25:50|3839.05|3839.05|3838.39|3838.39|3839.05|3839.05|3838.39|3838.39|0
1647879960000|2022-03-21 16:26:00|3838.48|3838.48|3838.97|3838.97|3838.97|3838.97|3838.48|3838.48|0
1647879970000|2022-03-21 16:26:10|3839.28|3839.28|3838.57|3838.57|3839.28|3839.28|3838.57|3838.57|0
1647879990000|2022-03-21 16:26:30|3838.26|3838.26|3838.26|3838.26|3838.26|3838.26|3838.26|3838.26|0
1647880000000|2022-03-21 16:26:40|3838.57|3838.57|3838.02|3838.02|3838.57|3838.57|3838.02|3838.02|0
1647880010000|2022-03-21 16:26:50|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|0
1647880020000|2022-03-21 16:27:00|3838.07|3838.07|3837.79|3837.79|3838.11|3838.11|3837.79|3837.79|0
1647880030000|2022-03-21 16:27:10|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|0
1647880040000|2022-03-21 16:27:20|3837.91|3837.91|3838.24|3838.24|3838.24|3838.24|3837.91|3837.91|0
1647880060000|2022-03-21 16:27:40|3837.93|3837.93|3837.93|3837.93|3837.93|3837.93|3837.93|3837.93|0
1647880070000|2022-03-21 16:27:50|3838.56|3838.56|3838.71|3838.71|3838.71|3838.71|3838.56|3838.56|0
1647880080000|2022-03-21 16:28:00|3838.61|3838.61|3838.46|3838.46|3838.77|3838.77|3838.46|3838.46|0
1647880090000|2022-03-21 16:28:10|3838.61|3838.61|3838.45|3838.45|3838.61|3838.61|3838.45|3838.45|0
1647880100000|2022-03-21 16:28:20|3838.76|3838.76|3838.48|3838.48|3838.76|3838.76|3838.39|3838.39|0
1647880110000|2022-03-21 16:28:30|3838.39|3838.39|3838.39|3838.39|3838.39|3838.39|3838.39|3838.39|0
1647880120000|2022-03-21 16:28:40|3838.43|3838.43|3838.67|3838.67|3838.67|3838.67|3838.43|3838.43|0
1647880130000|2022-03-21 16:28:50|3838.73|3838.73|3837.95|3837.95|3838.73|3838.73|3837.95|3837.95|0
1647880140000|2022-03-21 16:29:00|3838.11|3838.11|3837.67|3837.67|3838.22|3838.22|3837.67|3837.67|0
1647880150000|2022-03-21 16:29:10|3837.69|3837.69|3837.71|3837.71|3837.71|3837.71|3837.56|3837.56|0
1647880160000|2022-03-21 16:29:20|3838.34|3838.34|3838.09|3838.09|3838.4|3838.4|3837.71|3837.71|0
1647880170000|2022-03-21 16:29:30|3837.47|3837.47|3837.99|3837.99|3837.99|3837.99|3837.47|3837.47|0
1647880180000|2022-03-21 16:29:40|3837.9|3837.9|3839.16|3839.16|3839.16|3839.16|3837.9|3837.9|0
1647880190000|2022-03-21 16:29:50|3839.34|3839.34|3839.09|3839.09|3839.34|3839.34|3838.99|3838.99|0
1647936900000|2022-03-22 08:15:00|3838.33|3838.33|3838.33|3838.33|3838.33|3838.33|3838.33|3838.33|0
1647936910000|2022-03-22 08:15:10|3838.51|3838.51|3838.39|3838.39|3838.51|3838.51|3838.39|3838.39|0
1647936930000|2022-03-22 08:15:30|3839.95|3839.95|3839.95|3839.95|3839.95|3839.95|3839.95|3839.95|0
1647936940000|2022-03-22 08:15:40|3840.04|3840.04|3839.24|3839.24|3840.04|3840.04|3839.24|3839.24|0
1647936950000|2022-03-22 08:15:50|3839.65|3839.65|3839.53|3839.53|3839.65|3839.65|3839.53|3839.53|0
1647936960000|2022-03-22 08:16:00|3839.22|3839.22|3839.34|3839.34|3839.4|3839.4|3839.22|3839.22|0
1647936970000|2022-03-22 08:16:10|3837.94|3837.94|3838.3|3838.3|3838.3|3838.3|3837.94|3837.94|0
1647936980000|2022-03-22 08:16:20|3838.39|3838.39|3839.33|3839.33|3839.33|3839.33|3838.39|3838.39|0
1647936990000|2022-03-22 08:16:30|3839.35|3839.35|3838.06|3838.06|3839.35|3839.35|3838.06|3838.06|0
1647937010000|2022-03-22 08:16:50|3837.97|3837.97|3836.58|3836.58|3837.97|3837.97|3836.58|3836.58|0
1647937020000|2022-03-22 08:17:00|3836.52|3836.52|3835.89|3835.89|3836.52|3836.52|3835.89|3835.89|0
1647937030000|2022-03-22 08:17:10|3836.21|3836.21|3835.8|3835.8|3836.21|3836.21|3835.8|3835.8|0
1647937040000|2022-03-22 08:17:20|3836.08|3836.08|3836.08|3836.08|3836.08|3836.08|3836.08|3836.08|0
1647937060000|2022-03-22 08:17:40|3836.7|3836.7|3836.7|3836.7|3836.7|3836.7|3836.7|3836.7|0
1647937080000|2022-03-22 08:18:00|3836.39|3836.39|3836.56|3836.56|3836.75|3836.75|3836.39|3836.39|0
1647937090000|2022-03-22 08:18:10|3836.75|3836.75|3836.69|3836.69|3836.81|3836.81|3836.69|3836.69|0
1647937100000|2022-03-22 08:18:20|3836.6|3836.6|3836.77|3836.77|3836.77|3836.77|3836.6|3836.6|0
1647937120000|2022-03-22 08:18:40|3836.71|3836.71|3835.2|3835.2|3836.91|3836.91|3835.2|3835.2|0
1647937140000|2022-03-22 08:19:00|3834.89|3834.89|3835.51|3835.51|3835.51|3835.51|3834.81|3834.81|0
1647937150000|2022-03-22 08:19:10|3835.33|3835.33|3835.33|3835.33|3835.33|3835.33|3835.33|3835.33|0
1647937160000|2022-03-22 08:19:20|3835.39|3835.39|3835.39|3835.39|3835.39|3835.39|3835.39|3835.39|0
1647937180000|2022-03-22 08:19:40|3834.14|3834.14|3833.83|3833.83|3834.14|3834.14|3833.83|3833.83|0
1647937190000|2022-03-22 08:19:50|3833.52|3833.52|3834.14|3834.14|3834.14|3834.14|3833.52|3833.52|0
1647937200000|2022-03-22 08:20:00|3833.78|3833.78|3833.13|3833.13|3833.78|3833.78|3833.13|3833.13|0
1647937210000|2022-03-22 08:20:10|3832.98|3832.98|3832.83|3832.83|3832.98|3832.98|3832.67|3832.67|0
1647937220000|2022-03-22 08:20:20|3832.98|3832.98|3833.85|3833.85|3833.85|3833.85|3832.98|3832.98|0
1647937230000|2022-03-22 08:20:30|3834.16|3834.16|3834.16|3834.16|3834.16|3834.16|3834.16|3834.16|0
1647937240000|2022-03-22 08:20:40|3834.1|3834.1|3834.13|3834.13|3834.38|3834.38|3833.91|3833.91|0
1647937250000|2022-03-22 08:20:50|3834.19|3834.19|3834.19|3834.19|3834.19|3834.19|3834.19|3834.19|0
1647937260000|2022-03-22 08:21:00|3834.28|3834.28|3834.4|3834.4|3834.5|3834.5|3834.19|3834.19|0
1647937270000|2022-03-22 08:21:10|3833.16|3833.16|3833.72|3833.72|3833.72|3833.72|3832.79|3832.79|0
1647937290000|2022-03-22 08:21:30|3834.8|3834.8|3834.8|3834.8|3834.8|3834.8|3834.8|3834.8|0
1647937310000|2022-03-22 08:21:50|3834.62|3834.62|3834.62|3834.62|3834.62|3834.62|3834.62|3834.62|0
1647937320000|2022-03-22 08:22:00|3834.8|3834.8|3835.1|3835.1|3835.1|3835.1|3834.8|3834.8|0
1647937330000|2022-03-22 08:22:10|3835.28|3835.28|3835.1|3835.1|3835.28|3835.28|3835.04|3835.04|0
1647937340000|2022-03-22 08:22:20|3835.47|3835.47|3835.47|3835.47|3835.47|3835.47|3835.47|3835.47|0
1647937350000|2022-03-22 08:22:30|3835.53|3835.53|3834.85|3834.85|3835.53|3835.53|3834.85|3834.85|0
1647937360000|2022-03-22 08:22:40|3835.78|3835.78|3835.41|3835.41|3835.78|3835.78|3835.41|3835.41|0
1647937370000|2022-03-22 08:22:50|3834.79|3834.79|3834.79|3834.79|3834.79|3834.79|3834.79|3834.79|0
1647937380000|2022-03-22 08:23:00|3834.17|3834.17|3834.17|3834.17|3834.17|3834.17|3834.17|3834.17|0
1647937400000|2022-03-22 08:23:20|3834.29|3834.29|3834.29|3834.29|3834.29|3834.29|3834.29|3834.29|0
1647937420000|2022-03-22 08:23:40|3833.67|3833.67|3833.7|3833.7|3833.7|3833.7|3833.51|3833.51|0
1647937430000|2022-03-22 08:23:50|3833.76|3833.76|3833.76|3833.76|3833.76|3833.76|3833.76|3833.76|0
1647937440000|2022-03-22 08:24:00|3833.64|3833.64|3833.7|3833.7|3833.7|3833.7|3833.64|3833.64|0
1647937450000|2022-03-22 08:24:10|3833.08|3833.08|3833.08|3833.08|3833.08|3833.08|3833.08|3833.08|0
1647937470000|2022-03-22 08:24:30|3833|3833|3834.55|3834.55|3834.55|3834.55|3833|3833|0
1647937480000|2022-03-22 08:24:40|3834.7|3834.7|3834.08|3834.08|3834.7|3834.7|3834.08|3834.08|0
1647937490000|2022-03-22 08:24:50|3834.39|3834.39|3833.46|3833.46|3834.39|3834.39|3833.46|3833.46|0
1647937500000|2022-03-22 08:25:00|3833.52|3833.52|3833.52|3833.52|3833.52|3833.52|3833.52|3833.52|0
1647937510000|2022-03-22 08:25:10|3833.46|3833.46|3833.46|3833.46|3833.46|3833.46|3833.46|3833.46|0
1647937520000|2022-03-22 08:25:20|3832.83|3832.83|3832.83|3832.83|3832.83|3832.83|3832.83|3832.83|0
1647937540000|2022-03-22 08:25:40|3833.77|3833.77|3833.77|3833.77|3833.77|3833.77|3833.77|3833.77|0
1647937550000|2022-03-22 08:25:50|3833.3|3833.3|3833.28|3833.28|3833.46|3833.46|3833.28|3833.28|0
1647937560000|2022-03-22 08:26:00|3833.34|3833.34|3833.47|3833.47|3833.47|3833.47|3833.16|3833.16|0
1647937580000|2022-03-22 08:26:20|3834.09|3834.09|3834.09|3834.09|3834.09|3834.09|3834.09|3834.09|0
1647937590000|2022-03-22 08:26:30|3834.24|3834.24|3834.34|3834.34|3834.34|3834.34|3834.24|3834.24|0
1647937600000|2022-03-22 08:26:40|3833.4|3833.4|3833.74|3833.74|3833.74|3833.74|3833.4|3833.4|0
1647937610000|2022-03-22 08:26:50|3833.78|3833.78|3834.64|3834.64|3834.64|3834.64|3833.78|3833.78|0
1647937620000|2022-03-22 08:27:00|3834.58|3834.58|3834.58|3834.58|3834.58|3834.58|3834.58|3834.58|0
1647937630000|2022-03-22 08:27:10|3834.77|3834.77|3833.83|3833.83|3834.77|3834.77|3833.83|3833.83|0
1647937640000|2022-03-22 08:27:20|3832.9|3832.9|3832.12|3832.12|3832.9|3832.9|3831.81|3831.81|0
1647937650000|2022-03-22 08:27:30|3832.43|3832.43|3832.55|3832.55|3832.55|3832.55|3832.43|3832.43|0
1647937680000|2022-03-22 08:28:00|3832.92|3832.92|3833.76|3833.76|3833.76|3833.76|3832.52|3832.52|0
1647937690000|2022-03-22 08:28:10|3834.13|3834.13|3834.28|3834.28|3834.28|3834.28|3834.13|3834.13|0
1647937700000|2022-03-22 08:28:20|3834.34|3834.34|3834.34|3834.34|3834.34|3834.34|3834.34|3834.34|0
1647937710000|2022-03-22 08:28:30|3834.28|3834.28|3834.59|3834.59|3834.59|3834.59|3834.28|3834.28|0
1647937720000|2022-03-22 08:28:40|3834.53|3834.53|3834.26|3834.26|3834.53|3834.53|3834.26|3834.26|0
1647937740000|2022-03-22 08:29:00|3834.08|3834.08|3834.08|3834.08|3834.08|3834.08|3834.08|3834.08|0
1647937750000|2022-03-22 08:29:10|3834.17|3834.17|3837.46|3837.46|3837.46|3837.46|3834.17|3834.17|0
1647937760000|2022-03-22 08:29:20|3837.58|3837.58|3837.76|3837.76|3837.76|3837.76|3837.58|3837.58|0
1647937770000|2022-03-22 08:29:30|3837.82|3837.82|3838.42|3838.42|3838.46|3838.46|3837.82|3837.82|0
1647937780000|2022-03-22 08:29:40|3838.73|3838.73|3838.73|3838.73|3838.73|3838.73|3838.73|3838.73|0
1647937790000|2022-03-22 08:29:50|3838.61|3838.61|3838.79|3838.79|3838.79|3838.79|3838.61|3838.61|0
1647937800000|2022-03-22 08:30:00|3838.73|3838.73|3838.58|3838.58|3838.85|3838.85|3838.58|3838.58|0
1647937810000|2022-03-22 08:30:10|3838.27|3838.27|3837|3837|3838.27|3838.27|3837|3837|0
1647937820000|2022-03-22 08:30:20|3837.18|3837.18|3837.08|3837.08|3837.7|3837.7|3837.08|3837.08|0
1647937830000|2022-03-22 08:30:30|3838.33|3838.33|3838.67|3838.67|3838.67|3838.67|3838.21|3838.21|0
1647937860000|2022-03-22 08:31:00|3839.29|3839.29|3839.29|3839.29|3839.29|3839.29|3839.29|3839.29|0
1647937870000|2022-03-22 08:31:10|3839.47|3839.47|3839.47|3839.47|3839.47|3839.47|3839.47|3839.47|0
1647937890000|2022-03-22 08:31:30|3839.63|3839.63|3840.09|3840.09|3840.09|3840.09|3839.63|3839.63|0
1647937910000|2022-03-22 08:31:50|3840.71|3840.71|3840.71|3840.71|3840.71|3840.71|3840.71|3840.71|0
1647937920000|2022-03-22 08:32:00|3839.62|3839.62|3840.25|3840.25|3840.25|3840.25|3839.62|3839.62|0
1647937930000|2022-03-22 08:32:10|3839.78|3839.78|3839.78|3839.78|3839.78|3839.78|3839.78|3839.78|0
1647937940000|2022-03-22 08:32:20|3839.84|3839.84|3839.84|3839.84|3839.84|3839.84|3839.84|3839.84|0
1647937950000|2022-03-22 08:32:30|3838.91|3838.91|3838.79|3838.79|3838.91|3838.91|3838.79|3838.79|0
1647937960000|2022-03-22 08:32:40|3839.41|3839.41|3839.41|3839.41|3839.41|3839.41|3839.41|3839.41|0
1647937970000|2022-03-22 08:32:50|3840.35|3840.35|3840.6|3840.6|3840.66|3840.66|3840.35|3840.35|0
1647937980000|2022-03-22 08:33:00|3840.78|3840.78|3840.78|3840.78|3840.78|3840.78|3840.78|3840.78|0
1647938000000|2022-03-22 08:33:20|3840.41|3840.41|3841.97|3841.97|3841.97|3841.97|3840.32|3840.32|0
1647938010000|2022-03-22 08:33:30|3841.65|3841.65|3841.97|3841.97|3842.28|3842.28|3841.65|3841.65|0
1647938030000|2022-03-22 08:33:50|3842.15|3842.15|3842.15|3842.15|3842.15|3842.15|3842.15|3842.15|0
1647938040000|2022-03-22 08:34:00|3841.53|3841.53|3841.53|3841.53|3841.53|3841.53|3841.53|3841.53|0
1647938050000|2022-03-22 08:34:10|3841.71|3841.71|3841.71|3841.71|3841.71|3841.71|3841.71|3841.71|0
1647938060000|2022-03-22 08:34:20|3841.59|3841.59|3841.59|3841.59|3841.59|3841.59|3841.59|3841.59|0
1647938080000|2022-03-22 08:34:40|3841.28|3841.28|3840.97|3840.97|3841.28|3841.28|3840.97|3840.97|0
1647938090000|2022-03-22 08:34:50|3840.79|3840.79|3841.1|3841.1|3841.1|3841.1|3840.79|3840.79|0
1647938110000|2022-03-22 08:35:10|3841.04|3841.04|3839.79|3839.79|3841.04|3841.04|3839.79|3839.79|0
1647938120000|2022-03-22 08:35:20|3839.48|3839.48|3839.27|3839.27|3839.48|3839.48|3838.55|3838.55|0
1647938140000|2022-03-22 08:35:40|3839.08|3839.08|3838.62|3838.62|3839.08|3839.08|3838.62|3838.62|0
1647938150000|2022-03-22 08:35:50|3839.55|3839.55|3839.55|3839.55|3839.55|3839.55|3839.55|3839.55|0
1647938170000|2022-03-22 08:36:10|3838.93|3838.93|3837.84|3837.84|3838.93|3838.93|3837.84|3837.84|0
1647938180000|2022-03-22 08:36:20|3838|3838|3838.18|3838.18|3838.18|3838.18|3838|3838|0
1647938190000|2022-03-22 08:36:30|3837.91|3837.91|3837.72|3837.72|3837.91|3837.91|3837.72|3837.72|0
1647938200000|2022-03-22 08:36:40|3837.1|3837.1|3837.1|3837.1|3837.1|3837.1|3837.1|3837.1|0
1647938240000|2022-03-22 08:37:20|3836.79|3836.79|3836.16|3836.16|3836.79|3836.79|3836.09|3836.09|0
1647938250000|2022-03-22 08:37:30|3836.2|3836.2|3836.2|3836.2|3836.2|3836.2|3836.2|3836.2|0
1647938270000|2022-03-22 08:37:50|3836.51|3836.51|3836.51|3836.51|3836.51|3836.51|3836.51|3836.51|0
1647938280000|2022-03-22 08:38:00|3836.79|3836.79|3836.79|3836.79|3836.79|3836.79|3836.79|3836.79|0
1647938290000|2022-03-22 08:38:10|3837.41|3837.41|3837.25|3837.25|3837.41|3837.41|3837.25|3837.25|0
1647938300000|2022-03-22 08:38:20|3837.87|3837.87|3837.87|3837.87|3837.87|3837.87|3837.87|3837.87|0
1647938310000|2022-03-22 08:38:30|3837.56|3837.56|3837.47|3837.47|3837.56|3837.56|3837.47|3837.47|0
1647938320000|2022-03-22 08:38:40|3837.45|3837.45|3837.43|3837.43|3837.45|3837.45|3837.43|3837.43|0
1647938330000|2022-03-22 08:38:50|3837.2|3837.2|3836.3|3836.3|3837.2|3837.2|3836.3|3836.3|0
1647938340000|2022-03-22 08:39:00|3836.61|3836.61|3836.46|3836.46|3836.61|3836.61|3836.46|3836.46|0
1647938350000|2022-03-22 08:39:10|3836.77|3836.77|3836.3|3836.3|3836.77|3836.77|3836.3|3836.3|0
1647938360000|2022-03-22 08:39:20|3836.15|3836.15|3836.44|3836.44|3837.18|3837.18|3836.15|3836.15|0
1647938380000|2022-03-22 08:39:40|3836.48|3836.48|3836.54|3836.54|3836.54|3836.54|3836.44|3836.44|0
1647938400000|2022-03-22 08:40:00|3836.5|3836.5|3835.56|3835.56|3836.5|3836.5|3835.56|3835.56|0
1647938410000|2022-03-22 08:40:10|3834.63|3834.63|3834.63|3834.63|3834.63|3834.63|3834.63|3834.63|0
1647938420000|2022-03-22 08:40:20|3834.54|3834.54|3834.82|3834.82|3834.82|3834.82|3834.54|3834.54|0
1647938450000|2022-03-22 08:40:50|3834.51|3834.51|3834.51|3834.51|3834.51|3834.51|3834.51|3834.51|0
1647938470000|2022-03-22 08:41:10|3834.97|3834.97|3834.97|3834.97|3834.97|3834.97|3834.97|3834.97|0
1647938480000|2022-03-22 08:41:20|3833.73|3833.73|3833.45|3833.45|3833.73|3833.73|3833.45|3833.45|0
1647938500000|2022-03-22 08:41:40|3833.14|3833.14|3832.99|3832.99|3833.14|3833.14|3832.99|3832.99|0
1647938510000|2022-03-22 08:41:50|3833.3|3833.3|3832.99|3832.99|3833.3|3833.3|3832.99|3832.99|0
1647938520000|2022-03-22 08:42:00|3832.37|3832.37|3832.37|3832.37|3832.37|3832.37|3832.37|3832.37|0
1647938530000|2022-03-22 08:42:10|3832.64|3832.64|3832.64|3832.64|3832.64|3832.64|3832.64|3832.64|0
1647938550000|2022-03-22 08:42:30|3832.37|3832.37|3832.33|3832.33|3832.37|3832.37|3831.71|3831.71|0
1647938560000|2022-03-22 08:42:40|3832.36|3832.36|3832.3|3832.3|3832.36|3832.36|3832.3|3832.3|0
1647938580000|2022-03-22 08:43:00|3832.6|3832.6|3832.6|3832.6|3832.6|3832.6|3832.6|3832.6|0
1647938590000|2022-03-22 08:43:10|3832.7|3832.7|3832.7|3832.7|3832.7|3832.7|3832.7|3832.7|0
1647938600000|2022-03-22 08:43:20|3832.64|3832.64|3832.64|3832.64|3832.64|3832.64|3832.64|3832.64|0
1647938630000|2022-03-22 08:43:50|3832.48|3832.48|3833.38|3833.38|3833.53|3833.53|3832.48|3832.48|0
1647938640000|2022-03-22 08:44:00|3834.31|3834.31|3834|3834|3834.31|3834.31|3834|3834|0
1647938660000|2022-03-22 08:44:20|3833.38|3833.38|3833.38|3833.38|3833.38|3833.38|3833.38|3833.38|0
1647938670000|2022-03-22 08:44:30|3833.07|3833.07|3833.07|3833.07|3833.07|3833.07|3833.07|3833.07|0
1647938680000|2022-03-22 08:44:40|3833.16|3833.16|3833.16|3833.16|3833.16|3833.16|3833.16|3833.16|0
1647938700000|2022-03-22 08:45:00|3833.04|3833.04|3832.14|3832.14|3833.04|3833.04|3832.14|3832.14|0
1647938710000|2022-03-22 08:45:10|3832.02|3832.02|3831.7|3831.7|3832.02|3832.02|3831.7|3831.7|0
1647938720000|2022-03-22 08:45:20|3831.76|3831.76|3831.51|3831.51|3831.82|3831.82|3831.51|3831.51|0
1647938730000|2022-03-22 08:45:30|3830.89|3830.89|3831.2|3831.2|3831.2|3831.2|3830.89|3830.89|0
1647938740000|2022-03-22 08:45:40|3831.35|3831.35|3831.51|3831.51|3831.51|3831.51|3831.35|3831.35|0
1647938760000|2022-03-22 08:46:00|3831.6|3831.6|3831.13|3831.13|3831.6|3831.6|3831.13|3831.13|0
1647938770000|2022-03-22 08:46:10|3831.07|3831.07|3831.07|3831.07|3831.07|3831.07|3831.07|3831.07|0
1647938780000|2022-03-22 08:46:20|3831.23|3831.23|3831.7|3831.7|3831.7|3831.7|3831.07|3831.07|0
1647938790000|2022-03-22 08:46:30|3831.39|3831.39|3831.39|3831.39|3831.39|3831.39|3831.39|3831.39|0
1647938800000|2022-03-22 08:46:40|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|0
1647938820000|2022-03-22 08:47:00|3832.32|3832.32|3832.32|3832.32|3832.32|3832.32|3832.32|3832.32|0
1647938840000|2022-03-22 08:47:20|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|0
1647938860000|2022-03-22 08:47:40|3832.01|3832.01|3832.01|3832.01|3832.01|3832.01|3832.01|3832.01|0
1647938870000|2022-03-22 08:47:50|3831.7|3831.7|3832.01|3832.01|3832.01|3832.01|3831.7|3831.7|0
1647938880000|2022-03-22 08:48:00|3831.54|3831.54|3831.54|3831.54|3831.54|3831.54|3831.54|3831.54|0
1647938890000|2022-03-22 08:48:10|3831.27|3831.27|3831.27|3831.27|3831.27|3831.27|3831.27|3831.27|0
1647938910000|2022-03-22 08:48:30|3830.65|3830.65|3830.65|3830.65|3830.65|3830.65|3830.65|3830.65|0
1647938930000|2022-03-22 08:48:50|3830.03|3830.03|3830.03|3830.03|3830.03|3830.03|3830.03|3830.03|0
1647938940000|2022-03-22 08:49:00|3830.12|3830.12|3829.46|3829.46|3830.12|3830.12|3829.46|3829.46|0
1647938950000|2022-03-22 08:49:10|3830.4|3830.4|3830.4|3830.4|3830.4|3830.4|3830.4|3830.4|0
1647938960000|2022-03-22 08:49:20|3830.22|3830.22|3829.97|3829.97|3830.28|3830.28|3829.97|3829.97|0
1647938970000|2022-03-22 08:49:30|3829.91|3829.91|3829.83|3829.83|3829.91|3829.91|3829.79|3829.79|0
1647938980000|2022-03-22 08:49:40|3829.95|3829.95|3830.01|3830.01|3830.01|3830.01|3829.95|3829.95|0
1647938990000|2022-03-22 08:49:50|3829.77|3829.77|3829.83|3829.83|3829.83|3829.83|3829.6|3829.6|0
1647939000000|2022-03-22 08:50:00|3829.8|3829.8|3829.99|3829.99|3829.99|3829.99|3829.68|3829.68|0
1647939010000|2022-03-22 08:50:10|3829.68|3829.68|3829.37|3829.37|3829.68|3829.68|3829.31|3829.31|0
1647939020000|2022-03-22 08:50:20|3829.31|3829.31|3828.38|3828.38|3829.31|3829.31|3828.38|3828.38|0
1647939030000|2022-03-22 08:50:30|3828.07|3828.07|3828.29|3828.29|3828.29|3828.29|3827.98|3827.98|0
1647939040000|2022-03-22 08:50:40|3828.41|3828.41|3828.22|3828.22|3828.41|3828.41|3828.22|3828.22|0
1647939050000|2022-03-22 08:50:50|3828.13|3828.13|3828.01|3828.01|3828.13|3828.13|3828.01|3828.01|0
1647939060000|2022-03-22 08:51:00|3828.07|3828.07|3827.45|3827.45|3828.07|3828.07|3827.45|3827.45|0
1647939070000|2022-03-22 08:51:10|3826.52|3826.52|3826.52|3826.52|3826.52|3826.52|3826.52|3826.52|0
1647939080000|2022-03-22 08:51:20|3827.14|3827.14|3827.13|3827.13|3827.14|3827.14|3826.83|3826.83|0
1647939090000|2022-03-22 08:51:30|3827.07|3827.07|3826.95|3826.95|3827.07|3827.07|3826.95|3826.95|0
1647939110000|2022-03-22 08:51:50|3826.77|3826.77|3826.65|3826.65|3826.77|3826.77|3826.65|3826.65|0
1647939120000|2022-03-22 08:52:00|3826.74|3826.74|3827.05|3827.05|3827.05|3827.05|3826.74|3826.74|0
1647939130000|2022-03-22 08:52:10|3827.15|3827.15|3826.68|3826.68|3827.15|3827.15|3826.68|3826.68|0
1647939140000|2022-03-22 08:52:20|3827.31|3827.31|3826.68|3826.68|3827.31|3827.31|3826.68|3826.68|0
1647939160000|2022-03-22 08:52:40|3826.72|3826.72|3827.9|3827.9|3827.9|3827.9|3826.72|3826.72|0
1647939170000|2022-03-22 08:52:50|3828.06|3828.06|3828.21|3828.21|3828.21|3828.21|3828.06|3828.06|0
1647939180000|2022-03-22 08:53:00|3827.9|3827.9|3827.54|3827.54|3827.9|3827.9|3827.54|3827.54|0
1647939190000|2022-03-22 08:53:10|3827.6|3827.6|3827.49|3827.49|3827.6|3827.6|3827.49|3827.49|0
1647939200000|2022-03-22 08:53:20|3827.64|3827.64|3828.57|3828.57|3828.57|3828.57|3827.64|3827.64|0
1647939210000|2022-03-22 08:53:30|3828.73|3828.73|3828.45|3828.45|3828.73|3828.73|3828.38|3828.38|0
1647939230000|2022-03-22 08:53:50|3828.35|3828.35|3828.35|3828.35|3828.35|3828.35|3828.35|3828.35|0
1647939240000|2022-03-22 08:54:00|3828.3|3828.3|3828.24|3828.24|3828.3|3828.3|3828.24|3828.24|0
1647939250000|2022-03-22 08:54:10|3828.08|3828.08|3827.92|3827.92|3828.08|3828.08|3827.77|3827.77|0
1647939260000|2022-03-22 08:54:20|3827.98|3827.98|3828.21|3828.21|3828.52|3828.52|3827.8|3827.8|0
1647939270000|2022-03-22 08:54:30|3828.36|3828.36|3828.36|3828.36|3828.36|3828.36|3828.36|3828.36|0
1647939280000|2022-03-22 08:54:40|3828.24|3828.24|3827.93|3827.93|3828.24|3828.24|3827.93|3827.93|0
1647939290000|2022-03-22 08:54:50|3828.02|3828.02|3827.4|3827.4|3828.02|3828.02|3827.4|3827.4|0
1647939300000|2022-03-22 08:55:00|3827.25|3827.25|3827.19|3827.19|3827.25|3827.25|3827.19|3827.19|0
1647939310000|2022-03-22 08:55:10|3827.25|3827.25|3827.34|3827.34|3827.34|3827.34|3827.25|3827.25|0
1647939320000|2022-03-22 08:55:20|3827.03|3827.03|3827.64|3827.64|3827.64|3827.64|3827.03|3827.03|0
1647939330000|2022-03-22 08:55:30|3827.33|3827.33|3827.33|3827.33|3827.33|3827.33|3827.33|3827.33|0
1647939340000|2022-03-22 08:55:40|3827.27|3827.27|3828.14|3828.14|3828.14|3828.14|3827.21|3827.21|0
1647939350000|2022-03-22 08:55:50|3828.45|3828.45|3828.61|3828.61|3828.61|3828.61|3828.45|3828.45|0
1647939360000|2022-03-22 08:56:00|3828.65|3828.65|3828.65|3828.65|3828.65|3828.65|3828.65|3828.65|0
1647939370000|2022-03-22 08:56:10|3828.89|3828.89|3829.07|3829.07|3829.07|3829.07|3828.89|3828.89|0
1647939380000|2022-03-22 08:56:20|3829.16|3829.16|3828.35|3828.35|3829.16|3829.16|3828.35|3828.35|0
1647939390000|2022-03-22 08:56:30|3828.23|3828.23|3828.14|3828.14|3828.23|3828.23|3828.14|3828.14|0
1647939430000|2022-03-22 08:57:10|3827.96|3827.96|3827.96|3827.96|3827.96|3827.96|3827.96|3827.96|0
1647939470000|2022-03-22 08:57:50|3827.65|3827.65|3827.65|3827.65|3827.65|3827.65|3827.65|3827.65|0
1647939480000|2022-03-22 08:58:00|3827.96|3827.96|3827.96|3827.96|3827.96|3827.96|3827.96|3827.96|0
1647939490000|2022-03-22 08:58:10|3827.66|3827.66|3827.72|3827.72|3827.72|3827.72|3827.66|3827.66|0
1647939510000|2022-03-22 08:58:30|3827.84|3827.84|3827.55|3827.55|3827.87|3827.87|3827.55|3827.55|0
1647939520000|2022-03-22 08:58:40|3827.4|3827.4|3827.55|3827.55|3827.55|3827.55|3827.4|3827.4|0
1647939530000|2022-03-22 08:58:50|3827.87|3827.87|3827.87|3827.87|3827.87|3827.87|3827.87|3827.87|0
1647939540000|2022-03-22 08:59:00|3828.18|3828.18|3828.64|3828.64|3828.64|3828.64|3827.87|3827.87|0
1647939550000|2022-03-22 08:59:10|3828.76|3828.76|3828.86|3828.86|3828.86|3828.86|3828.7|3828.7|0
1647939560000|2022-03-22 08:59:20|3829.48|3829.48|3829.79|3829.79|3829.79|3829.79|3829.48|3829.48|0
1647939570000|2022-03-22 08:59:30|3830.1|3830.1|3830.29|3830.29|3830.29|3830.29|3830.1|3830.1|0
1647939580000|2022-03-22 08:59:40|3830.33|3830.33|3830.33|3830.33|3830.33|3830.33|3830.33|3830.33|0
1647939590000|2022-03-22 08:59:50|3830.42|3830.42|3830.11|3830.11|3830.42|3830.42|3830.11|3830.11|0
1647939610000|2022-03-22 09:00:10|3830.73|3830.73|3830.66|3830.66|3830.73|3830.73|3830.66|3830.66|0
1647939620000|2022-03-22 09:00:20|3830.35|3830.35|3830.35|3830.35|3830.35|3830.35|3830.04|3830.04|0
1647939630000|2022-03-22 09:00:30|3830.41|3830.41|3832.12|3832.12|3832.12|3832.12|3830.41|3830.41|0
1647939640000|2022-03-22 09:00:40|3832|3832|3832|3832|3832|3832|3832|3832|0
1647939650000|2022-03-22 09:00:50|3832.15|3832.15|3832.83|3832.83|3832.83|3832.83|3832.15|3832.15|0
1647939660000|2022-03-22 09:01:00|3833.14|3833.14|3833|3833|3833.38|3833.38|3832.67|3832.67|0
1647939670000|2022-03-22 09:01:10|3833.06|3833.06|3833.28|3833.28|3833.28|3833.28|3833.06|3833.06|0
1647939680000|2022-03-22 09:01:20|3832.97|3832.97|3833.15|3833.15|3833.15|3833.15|3832.97|3832.97|0
1647939700000|2022-03-22 09:01:40|3833|3833|3833.15|3833.15|3833.15|3833.15|3833|3833|0
1647939710000|2022-03-22 09:01:50|3833.31|3833.31|3833.13|3833.13|3833.31|3833.31|3833.13|3833.13|0
1647939720000|2022-03-22 09:02:00|3833.07|3833.07|3833.38|3833.38|3833.38|3833.38|3833.07|3833.07|0
1647939730000|2022-03-22 09:02:10|3833.44|3833.44|3833.38|3833.38|3833.44|3833.44|3833.38|3833.38|0
1647939740000|2022-03-22 09:02:20|3833.22|3833.22|3833.22|3833.22|3833.22|3833.22|3833.22|3833.22|0
1647939760000|2022-03-22 09:02:40|3834|3834|3835.24|3835.24|3835.24|3835.24|3834|3834|0
1647939770000|2022-03-22 09:02:50|3835.86|3835.86|3835.86|3835.86|3835.86|3835.86|3835.86|3835.86|0
1647939780000|2022-03-22 09:03:00|3835.55|3835.55|3835.55|3835.55|3835.55|3835.55|3835.55|3835.55|0
1647939790000|2022-03-22 09:03:10|3835.4|3835.4|3835.4|3835.4|3835.4|3835.4|3835.4|3835.4|0
1647939800000|2022-03-22 09:03:20|3835.52|3835.52|3835.52|3835.52|3835.52|3835.52|3835.52|3835.52|0
1647939810000|2022-03-22 09:03:30|3836.14|3836.14|3836.14|3836.14|3836.14|3836.14|3836.14|3836.14|0
1647939830000|2022-03-22 09:03:50|3835.95|3835.95|3836.11|3836.11|3836.11|3836.11|3835.95|3835.95|0
1647939840000|2022-03-22 09:04:00|3836.17|3836.17|3835.86|3835.86|3836.17|3836.17|3835.55|3835.55|0
1647939850000|2022-03-22 09:04:10|3835.23|3835.23|3835.17|3835.17|3835.47|3835.47|3834.19|3834.19|0
1647939860000|2022-03-22 09:04:20|3835.11|3835.11|3835.13|3835.13|3835.17|3835.17|3835.08|3835.08|0
1647939870000|2022-03-22 09:04:30|3835.19|3835.19|3835.81|3835.81|3835.81|3835.81|3835.19|3835.19|0
1647939880000|2022-03-22 09:04:40|3835.57|3835.57|3835.57|3835.57|3835.57|3835.57|3835.57|3835.57|0
1647939900000|2022-03-22 09:05:00|3835.39|3835.39|3835.08|3835.08|3835.39|3835.39|3835.08|3835.08|0
1647939920000|2022-03-22 09:05:20|3835.14|3835.14|3834.56|3834.56|3835.18|3835.18|3834.56|3834.56|0
1647939930000|2022-03-22 09:05:30|3834.25|3834.25|3834.25|3834.25|3834.25|3834.25|3834.25|3834.25|0
1647939950000|2022-03-22 09:05:50|3834.4|3834.4|3834.25|3834.25|3834.4|3834.4|3834.25|3834.25|0
1647939960000|2022-03-22 09:06:00|3834.56|3834.56|3834.56|3834.56|3834.56|3834.56|3834.56|3834.56|0
1647939970000|2022-03-22 09:06:10|3834.74|3834.74|3834.74|3834.74|3834.74|3834.74|3834.74|3834.74|0
1647939980000|2022-03-22 09:06:20|3835.05|3835.05|3835.05|3835.05|3835.05|3835.05|3835.05|3835.05|0
1647939990000|2022-03-22 09:06:30|3834.96|3834.96|3834.96|3834.96|3834.96|3834.96|3834.96|3834.96|0
1647940000000|2022-03-22 09:06:40|3835.14|3835.14|3835.14|3835.14|3835.14|3835.14|3835.14|3835.14|0
1647940010000|2022-03-22 09:06:50|3835.46|3835.46|3835.46|3835.46|3835.46|3835.46|3835.46|3835.46|0
1647940030000|2022-03-22 09:07:10|3835.77|3835.77|3835.77|3835.77|3835.77|3835.77|3835.77|3835.77|0
1647940040000|2022-03-22 09:07:20|3836.08|3836.08|3836.08|3836.08|3836.08|3836.08|3836.08|3836.08|0
1647940050000|2022-03-22 09:07:30|3836.39|3836.39|3836.39|3836.39|3836.39|3836.39|3836.39|3836.39|0
1647940070000|2022-03-22 09:07:50|3836.08|3836.08|3836.08|3836.08|3836.08|3836.08|3836.08|3836.08|0
1647940100000|2022-03-22 09:08:20|3837.01|3837.01|3836.21|3836.21|3837.01|3837.01|3836.21|3836.21|0
1647940110000|2022-03-22 09:08:30|3836.05|3836.05|3837.76|3837.76|3837.76|3837.76|3836.05|3836.05|0
1647940120000|2022-03-22 09:08:40|3837.14|3837.14|3836.52|3836.52|3837.14|3837.14|3836.21|3836.21|0
1647940130000|2022-03-22 09:08:50|3836.21|3836.21|3836.21|3836.21|3836.21|3836.21|3836.21|3836.21|0
1647940140000|2022-03-22 09:09:00|3835.9|3835.9|3835.9|3835.9|3836.21|3836.21|3835.9|3835.9|0
1647940150000|2022-03-22 09:09:10|3836.08|3836.08|3837.06|3837.06|3837.06|3837.06|3836.08|3836.08|0
1647940160000|2022-03-22 09:09:20|3837.69|3837.69|3837.06|3837.06|3837.69|3837.69|3837.06|3837.06|0
1647940170000|2022-03-22 09:09:30|3836.75|3836.75|3836.75|3836.75|3836.75|3836.75|3836.75|3836.75|0
1647940180000|2022-03-22 09:09:40|3836.81|3836.81|3836.89|3836.89|3836.89|3836.89|3836.81|3836.81|0
1647940190000|2022-03-22 09:09:50|3836.74|3836.74|3836.58|3836.58|3836.74|3836.74|3836.58|3836.58|0
1647940230000|2022-03-22 09:10:30|3836.27|3836.27|3836.33|3836.33|3836.33|3836.33|3836.27|3836.27|0
1647940240000|2022-03-22 09:10:40|3836.98|3836.98|3836.98|3836.98|3836.98|3836.98|3836.98|3836.98|0
1647940260000|2022-03-22 09:11:00|3837|3837|3836.92|3836.92|3837|3837|3836.8|3836.8|0
1647940270000|2022-03-22 09:11:10|3836.3|3836.3|3836.15|3836.15|3836.3|3836.3|3836.15|3836.15|0
1647940280000|2022-03-22 09:11:20|3836.3|3836.3|3836.3|3836.3|3836.3|3836.3|3836.3|3836.3|0
1647940300000|2022-03-22 09:11:40|3836.92|3836.92|3837.39|3837.39|3837.39|3837.39|3836.92|3836.92|0
1647940310000|2022-03-22 09:11:50|3837.29|3837.29|3837.29|3837.29|3837.29|3837.29|3837.29|3837.29|0
1647940340000|2022-03-22 09:12:20|3838.23|3838.23|3838.04|3838.04|3838.23|3838.23|3838.04|3838.04|0
1647940360000|2022-03-22 09:12:40|3837.87|3837.87|3837.77|3837.77|3837.87|3837.87|3837.77|3837.77|0
1647940380000|2022-03-22 09:13:00|3838.09|3838.09|3838.24|3838.24|3838.24|3838.24|3838.09|3838.09|0
1647940390000|2022-03-22 09:13:10|3838.3|3838.3|3838.3|3838.3|3838.3|3838.3|3838.3|3838.3|0
1647940400000|2022-03-22 09:13:20|3838.42|3838.42|3838.6|3838.6|3838.6|3838.6|3838.42|3838.42|0
1647940410000|2022-03-22 09:13:30|3838.78|3838.78|3838.78|3838.78|3838.78|3838.78|3838.78|3838.78|0
1647940420000|2022-03-22 09:13:40|3838.47|3838.47|3838.47|3838.47|3838.47|3838.47|3838.47|3838.47|0
1647940450000|2022-03-22 09:14:10|3838.63|3838.63|3838.45|3838.45|3838.63|3838.63|3838.45|3838.45|0
1647940460000|2022-03-22 09:14:20|3838.14|3838.14|3838.14|3838.14|3838.14|3838.14|3838.14|3838.14|0
1647940470000|2022-03-22 09:14:30|3838.23|3838.23|3838.54|3838.54|3838.54|3838.54|3838.23|3838.23|0
1647940480000|2022-03-22 09:14:40|3838.35|3838.35|3838.2|3838.2|3838.35|3838.35|3838.2|3838.2|0
1647940490000|2022-03-22 09:14:50|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|0
1647940510000|2022-03-22 09:15:10|3838.47|3838.47|3838.41|3838.41|3838.47|3838.47|3838.41|3838.41|0
1647940520000|2022-03-22 09:15:20|3838.72|3838.72|3838.72|3838.72|3838.72|3838.72|3838.72|3838.72|0
1647940540000|2022-03-22 09:15:40|3838.84|3838.84|3838.84|3838.84|3838.84|3838.84|3838.84|3838.84|0
1647940570000|2022-03-22 09:16:10|3838.69|3838.69|3838.69|3838.69|3838.69|3838.69|3838.69|3838.69|0
1647940580000|2022-03-22 09:16:20|3838.67|3838.67|3839.45|3839.45|3839.45|3839.45|3838.67|3838.67|0
1647940590000|2022-03-22 09:16:30|3840.69|3840.69|3841.15|3841.15|3841.15|3841.15|3840.69|3840.69|0
1647940600000|2022-03-22 09:16:40|3840.8|3840.8|3840.8|3840.8|3840.8|3840.8|3840.8|3840.8|0
1647940620000|2022-03-22 09:17:00|3840.18|3840.18|3839.83|3839.83|3840.18|3840.18|3839.83|3839.83|0
1647940640000|2022-03-22 09:17:20|3839.73|3839.73|3839.63|3839.63|3839.73|3839.73|3839.11|3839.11|0
1647940660000|2022-03-22 09:17:40|3838.7|3838.7|3838.7|3838.7|3838.7|3838.7|3838.7|3838.7|0
1647940670000|2022-03-22 09:17:50|3838.39|3838.39|3838.39|3838.39|3838.39|3838.39|3838.39|3838.39|0
1647940680000|2022-03-22 09:18:00|3838.08|3838.08|3837.9|3837.9|3838.08|3838.08|3837.9|3837.9|0
1647940700000|2022-03-22 09:18:20|3837.8|3837.8|3837.8|3837.8|3837.8|3837.8|3837.8|3837.8|0
1647940720000|2022-03-22 09:18:40|3837.65|3837.65|3837.65|3837.65|3837.65|3837.65|3837.65|3837.65|0
1647940730000|2022-03-22 09:18:50|3837.34|3837.34|3837.52|3837.52|3837.52|3837.52|3837.34|3837.34|0
1647940740000|2022-03-22 09:19:00|3837.21|3837.21|3836.94|3836.94|3837.21|3837.21|3836.94|3836.94|0
1647940750000|2022-03-22 09:19:10|3837.03|3837.03|3836.72|3836.72|3837.03|3837.03|3836.72|3836.72|0
1647940760000|2022-03-22 09:19:20|3836.87|3836.87|3836.97|3836.97|3836.97|3836.97|3836.87|3836.87|0
1647940770000|2022-03-22 09:19:30|3836.81|3836.81|3836.81|3836.81|3836.81|3836.81|3836.81|3836.81|0
1647940790000|2022-03-22 09:19:50|3836.5|3836.5|3836.65|3836.65|3836.96|3836.96|3836.5|3836.5|0
1647940810000|2022-03-22 09:20:10|3836.69|3836.69|3837.05|3837.05|3837.05|3837.05|3836.69|3836.69|0
1647940820000|2022-03-22 09:20:20|3838.3|3838.3|3838.34|3838.34|3838.34|3838.34|3838.3|3838.3|0
1647940830000|2022-03-22 09:20:30|3838.65|3838.65|3838.42|3838.42|3838.65|3838.65|3838.42|3838.42|0
1647940850000|2022-03-22 09:20:50|3838.37|3838.37|3837.44|3837.44|3838.37|3838.37|3837.44|3837.44|0
1647940860000|2022-03-22 09:21:00|3837.32|3837.32|3837.2|3837.2|3837.32|3837.32|3837.2|3837.2|0
1647940880000|2022-03-22 09:21:20|3836.58|3836.58|3836.58|3836.58|3836.58|3836.58|3836.58|3836.58|0
1647940890000|2022-03-22 09:21:30|3836.42|3836.42|3836.42|3836.42|3836.42|3836.42|3836.42|3836.42|0
1647940900000|2022-03-22 09:21:40|3836.11|3836.11|3835.61|3835.61|3836.11|3836.11|3835.61|3835.61|0
1647940910000|2022-03-22 09:21:50|3834.99|3834.99|3834.99|3834.99|3834.99|3834.99|3834.99|3834.99|0
1647940920000|2022-03-22 09:22:00|3835.92|3835.92|3835.92|3835.92|3835.92|3835.92|3835.92|3835.92|0
1647940940000|2022-03-22 09:22:20|3836.08|3836.08|3836.08|3836.08|3836.08|3836.08|3836.08|3836.08|0
1647940950000|2022-03-22 09:22:30|3836.39|3836.39|3836.7|3836.7|3836.7|3836.7|3836.39|3836.39|0
1647940960000|2022-03-22 09:22:40|3836.88|3836.88|3836.88|3836.88|3836.88|3836.88|3836.88|3836.88|0
1647941000000|2022-03-22 09:23:20|3837.04|3837.04|3837.04|3837.04|3837.04|3837.04|3837.04|3837.04|0
1647941010000|2022-03-22 09:23:30|3837.35|3837.35|3837.66|3837.66|3837.66|3837.66|3837.35|3837.35|0
1647941030000|2022-03-22 09:23:50|3837.97|3837.97|3837.94|3837.94|3838.12|3838.12|3837.94|3837.94|0
1647941040000|2022-03-22 09:24:00|3837.78|3837.78|3837.6|3837.6|3837.78|3837.78|3837.6|3837.6|0
1647941050000|2022-03-22 09:24:10|3837.44|3837.44|3836.98|3836.98|3837.44|3837.44|3836.98|3836.98|0
1647941060000|2022-03-22 09:24:20|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|0
1647941080000|2022-03-22 09:24:40|3837.42|3837.42|3837.41|3837.41|3837.42|3837.42|3837.41|3837.41|0
1647941100000|2022-03-22 09:25:00|3837.59|3837.59|3837.59|3837.59|3837.59|3837.59|3837.59|3837.59|0
1647941110000|2022-03-22 09:25:10|3836.97|3836.97|3836.87|3836.87|3837.03|3837.03|3836.81|3836.81|0
1647941120000|2022-03-22 09:25:20|3836.75|3836.75|3836.71|3836.71|3836.75|3836.75|3836.71|3836.71|0
1647941140000|2022-03-22 09:25:40|3836.77|3836.77|3837.12|3837.12|3837.12|3837.12|3836.77|3836.77|0
1647941150000|2022-03-22 09:25:50|3837.43|3837.43|3837.43|3837.43|3837.43|3837.43|3837.43|3837.43|0
1647941160000|2022-03-22 09:26:00|3837.34|3837.34|3837.25|3837.25|3837.34|3837.34|3837.25|3837.25|0
1647941170000|2022-03-22 09:26:10|3836.94|3836.94|3836.94|3836.94|3836.94|3836.94|3836.78|3836.78|0
1647941180000|2022-03-22 09:26:20|3836.88|3836.88|3836.88|3836.88|3836.88|3836.88|3836.88|3836.88|0
1647941220000|2022-03-22 09:27:00|3836.81|3836.81|3835.87|3835.87|3836.81|3836.81|3835.87|3835.87|0
1647941230000|2022-03-22 09:27:10|3835.56|3835.56|3835.56|3835.56|3835.56|3835.56|3835.56|3835.56|0
1647941240000|2022-03-22 09:27:20|3835.87|3835.87|3836.18|3836.18|3836.18|3836.18|3835.87|3835.87|0
1647941250000|2022-03-22 09:27:30|3836.34|3836.34|3836.16|3836.16|3836.34|3836.34|3836.16|3836.16|0
1647941260000|2022-03-22 09:27:40|3836.46|3836.46|3836.46|3836.46|3836.46|3836.46|3836.46|3836.46|0
1647941280000|2022-03-22 09:28:00|3836.62|3836.62|3837.24|3837.24|3837.24|3837.24|3836.62|3836.62|0
1647941300000|2022-03-22 09:28:20|3836.93|3836.93|3837.02|3837.02|3837.02|3837.02|3836.93|3836.93|0
1647941310000|2022-03-22 09:28:30|3837.04|3837.04|3837.13|3837.13|3837.13|3837.13|3837.04|3837.04|0
1647941340000|2022-03-22 09:29:00|3837.01|3837.01|3836.86|3836.86|3837.01|3837.01|3836.86|3836.86|0
1647941350000|2022-03-22 09:29:10|3836.98|3836.98|3836.98|3836.98|3836.98|3836.98|3836.98|3836.98|0
1647941360000|2022-03-22 09:29:20|3837.02|3837.02|3837.02|3837.02|3837.02|3837.02|3837.02|3837.02|0
1647941370000|2022-03-22 09:29:30|3836.71|3836.71|3836.7|3836.7|3836.71|3836.71|3836.55|3836.55|0
1647941380000|2022-03-22 09:29:40|3835.77|3835.77|3835.77|3835.77|3835.77|3835.77|3835.77|3835.77|0
1647941390000|2022-03-22 09:29:50|3836.08|3836.08|3836.08|3836.08|3836.08|3836.08|3836.08|3836.08|0
1647941400000|2022-03-22 09:30:00|3836.15|3836.15|3836.18|3836.18|3836.18|3836.18|3836.15|3836.15|0
1647941410000|2022-03-22 09:30:10|3836.1|3836.1|3835.47|3835.47|3836.1|3836.1|3835.47|3835.47|0
1647941430000|2022-03-22 09:30:30|3835.63|3835.63|3835.63|3835.63|3835.63|3835.63|3835.63|3835.63|0
1647941450000|2022-03-22 09:30:50|3835.72|3835.72|3835.72|3835.72|3835.72|3835.72|3835.72|3835.72|0
1647941460000|2022-03-22 09:31:00|3835.74|3835.74|3835.74|3835.74|3835.74|3835.74|3835.74|3835.74|0
1647941470000|2022-03-22 09:31:10|3835.8|3835.8|3835.8|3835.8|3835.8|3835.8|3835.8|3835.8|0
1647941490000|2022-03-22 09:31:30|3836.43|3836.43|3836.43|3836.43|3836.43|3836.43|3836.43|3836.43|0
1647941520000|2022-03-22 09:32:00|3836.48|3836.48|3836.43|3836.43|3836.48|3836.48|3836.43|3836.43|0
1647941530000|2022-03-22 09:32:10|3836.31|3836.31|3836.31|3836.31|3836.31|3836.31|3836.31|3836.31|0
1647941560000|2022-03-22 09:32:40|3836.48|3836.48|3836.57|3836.57|3836.57|3836.57|3836.48|3836.48|0
1647941570000|2022-03-22 09:32:50|3836.41|3836.41|3837.66|3837.66|3837.66|3837.66|3836.41|3836.41|0
1647941580000|2022-03-22 09:33:00|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|0
1647941590000|2022-03-22 09:33:10|3838.22|3838.22|3838.71|3838.71|3838.71|3838.71|3838.22|3838.22|0
1647941600000|2022-03-22 09:33:20|3838.79|3838.79|3839.69|3839.69|3839.69|3839.69|3838.79|3838.79|0
1647941620000|2022-03-22 09:33:40|3839.54|3839.54|3839.85|3839.85|3839.85|3839.85|3839.54|3839.54|0
1647941630000|2022-03-22 09:33:50|3839.22|3839.22|3839.23|3839.23|3839.32|3839.32|3839.17|3839.17|0
1647941640000|2022-03-22 09:34:00|3838.92|3838.92|3838.92|3838.92|3838.92|3838.92|3838.92|3838.92|0
1647941670000|2022-03-22 09:34:30|3838.98|3838.98|3838.98|3838.98|3838.98|3838.98|3838.98|3838.98|0
1647941700000|2022-03-22 09:35:00|3839.29|3839.29|3839.29|3839.29|3839.29|3839.29|3839.29|3839.29|0
1647941710000|2022-03-22 09:35:10|3839.13|3839.13|3838.82|3838.82|3839.13|3839.13|3838.82|3838.82|0
1647941720000|2022-03-22 09:35:20|3838.51|3838.51|3838.63|3838.63|3838.63|3838.63|3838.51|3838.51|0
1647941750000|2022-03-22 09:35:50|3838.54|3838.54|3837.92|3837.92|3838.54|3838.54|3837.92|3837.92|0
1647941760000|2022-03-22 09:36:00|3837.29|3837.29|3836.98|3836.98|3837.29|3837.29|3836.98|3836.98|0
1647941770000|2022-03-22 09:36:10|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|0
1647941790000|2022-03-22 09:36:30|3837.26|3837.26|3837.26|3837.26|3837.26|3837.26|3837.26|3837.26|0
1647941830000|2022-03-22 09:37:10|3837.57|3837.57|3837.57|3837.57|3837.57|3837.57|3837.57|3837.57|0
1647941860000|2022-03-22 09:37:40|3838.34|3838.34|3838.34|3838.34|3838.34|3838.34|3838.34|3838.34|0
1647941880000|2022-03-22 09:38:00|3838.5|3838.5|3838.5|3838.5|3838.5|3838.5|3838.5|3838.5|0
1647941890000|2022-03-22 09:38:10|3838.44|3838.44|3839.37|3839.37|3839.52|3839.52|3838.44|3838.44|0
1647941900000|2022-03-22 09:38:20|3839.49|3839.49|3839.49|3839.49|3839.49|3839.49|3839.49|3839.49|0
1647941910000|2022-03-22 09:38:30|3839.61|3839.61|3839.47|3839.47|3839.72|3839.72|3839.36|3839.36|0
1647941920000|2022-03-22 09:38:40|3839.3|3839.3|3839.32|3839.32|3839.32|3839.32|3839.2|3839.2|0
1647941930000|2022-03-22 09:38:50|3838.7|3838.7|3838.79|3838.79|3838.79|3838.79|3838.7|3838.7|0
1647941940000|2022-03-22 09:39:00|3838.85|3838.85|3839.16|3839.16|3839.16|3839.16|3838.85|3838.85|0
1647941950000|2022-03-22 09:39:10|3839.26|3839.26|3839.26|3839.26|3839.26|3839.26|3839.26|3839.26|0
1647941980000|2022-03-22 09:39:40|3840.5|3840.5|3840.5|3840.5|3840.5|3840.5|3840.5|3840.5|0
1647941990000|2022-03-22 09:39:50|3840.43|3840.43|3840.34|3840.34|3840.43|3840.43|3840.34|3840.34|0
1647942000000|2022-03-22 09:40:00|3840.03|3840.03|3839.84|3839.84|3840.03|3840.03|3839.84|3839.84|0
1647942010000|2022-03-22 09:40:10|3839.77|3839.77|3839.95|3839.95|3839.95|3839.95|3839.77|3839.77|0
1647942040000|2022-03-22 09:40:40|3840.89|3840.89|3840.56|3840.56|3840.89|3840.89|3840.4|3840.4|0
1647942060000|2022-03-22 09:41:00|3840.51|3840.51|3839.43|3839.43|3840.51|3840.51|3839.43|3839.43|0
1647942070000|2022-03-22 09:41:10|3839.33|3839.33|3839.96|3839.96|3839.96|3839.96|3839.33|3839.33|0
1647942080000|2022-03-22 09:41:20|3839.8|3839.8|3839.8|3839.8|3839.8|3839.8|3839.8|3839.8|0
1647942100000|2022-03-22 09:41:40|3839.49|3839.49|3839.49|3839.49|3839.49|3839.49|3839.49|3839.49|0
1647942110000|2022-03-22 09:41:50|3839.18|3839.18|3838.56|3838.56|3839.18|3839.18|3838.56|3838.56|0
1647942120000|2022-03-22 09:42:00|3838.25|3838.25|3838.62|3838.62|3838.62|3838.62|3838.25|3838.25|0
1647942130000|2022-03-22 09:42:10|3838.6|3838.6|3839.22|3839.22|3839.22|3839.22|3838.6|3838.6|0
1647942160000|2022-03-22 09:42:40|3838.91|3838.91|3838.63|3838.63|3838.91|3838.91|3838.63|3838.63|0
1647942180000|2022-03-22 09:43:00|3839.26|3839.26|3839.26|3839.26|3839.26|3839.26|3839.26|3839.26|0
1647942190000|2022-03-22 09:43:10|3838.95|3838.95|3838.95|3838.95|3838.95|3838.95|3838.95|3838.95|0
1647942200000|2022-03-22 09:43:20|3838.99|3838.99|3838.99|3838.99|3838.99|3838.99|3838.99|3838.99|0
1647942220000|2022-03-22 09:43:40|3839.17|3839.17|3839.49|3839.49|3839.49|3839.49|3839.17|3839.17|0
1647942240000|2022-03-22 09:44:00|3839.18|3839.18|3839.59|3839.59|3839.59|3839.59|3839.18|3839.18|0
1647942260000|2022-03-22 09:44:20|3839.35|3839.35|3839.35|3839.35|3839.35|3839.35|3839.35|3839.35|0
1647942270000|2022-03-22 09:44:30|3839.12|3839.12|3838.63|3838.63|3839.12|3839.12|3838.63|3838.63|0
1647942300000|2022-03-22 09:45:00|3838.64|3838.64|3838.64|3838.64|3838.64|3838.64|3838.64|3838.64|0
1647942320000|2022-03-22 09:45:20|3838.95|3838.95|3839.05|3839.05|3839.05|3839.05|3838.64|3838.64|0
1647942360000|2022-03-22 09:46:00|3838.43|3838.43|3838.43|3838.43|3838.43|3838.43|3838.43|3838.43|0
1647942370000|2022-03-22 09:46:10|3838.74|3838.74|3838.74|3838.74|3838.74|3838.74|3838.74|3838.74|0
1647942380000|2022-03-22 09:46:20|3839.21|3839.21|3839.21|3839.21|3839.21|3839.21|3839.21|3839.21|0
1647942400000|2022-03-22 09:46:40|3839.52|3839.52|3839.52|3839.52|3839.52|3839.52|3839.52|3839.52|0
1647942410000|2022-03-22 09:46:50|3839.21|3839.21|3839.11|3839.11|3839.21|3839.21|3839.11|3839.11|0
1647942420000|2022-03-22 09:47:00|3838.8|3838.8|3839.11|3839.11|3839.11|3839.11|3838.8|3838.8|0
1647942430000|2022-03-22 09:47:10|3838.49|3838.49|3838.49|3838.49|3838.49|3838.49|3838.49|3838.49|0
1647942440000|2022-03-22 09:47:20|3838.34|3838.34|3838.29|3838.29|3838.34|3838.34|3838.29|3838.29|0
1647942460000|2022-03-22 09:47:40|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|0
1647942470000|2022-03-22 09:47:50|3839.23|3839.23|3839.38|3839.38|3839.38|3839.38|3839.23|3839.23|0
1647942480000|2022-03-22 09:48:00|3839.07|3839.07|3839.07|3839.07|3839.07|3839.07|3839.07|3839.07|0
1647942500000|2022-03-22 09:48:20|3838.98|3838.98|3839.07|3839.07|3839.07|3839.07|3838.98|3838.98|0
1647942510000|2022-03-22 09:48:30|3838.76|3838.76|3838.76|3838.76|3838.76|3838.76|3838.76|3838.76|0
1647942540000|2022-03-22 09:49:00|3838.78|3838.78|3838.47|3838.47|3838.78|3838.78|3838.47|3838.47|0
1647942550000|2022-03-22 09:49:10|3838|3838|3837.88|3837.88|3838|3838|3837.88|3837.88|0
1647942560000|2022-03-22 09:49:20|3837.83|3837.83|3838.02|3838.02|3838.14|3838.14|3837.83|3837.83|0
1647942570000|2022-03-22 09:49:30|3837.71|3837.71|3837.71|3837.71|3837.71|3837.71|3837.71|3837.71|0
1647942580000|2022-03-22 09:49:40|3838.33|3838.33|3838.33|3838.33|3838.33|3838.33|3838.33|3838.33|0
1647942590000|2022-03-22 09:49:50|3838.02|3838.02|3838.02|3838.02|3838.02|3838.02|3838.02|3838.02|0
1647942610000|2022-03-22 09:50:10|3838.52|3838.52|3838.54|3838.54|3838.54|3838.54|3838.52|3838.52|0
1647942640000|2022-03-22 09:50:40|3838.23|3838.23|3837.92|3837.92|3838.23|3838.23|3837.92|3837.92|0
1647942650000|2022-03-22 09:50:50|3837.61|3837.61|3837.61|3837.61|3837.61|3837.61|3837.61|3837.61|0
1647942700000|2022-03-22 09:51:40|3836.99|3836.99|3836.99|3836.99|3836.99|3836.99|3836.99|3836.99|0
1647942710000|2022-03-22 09:51:50|3837.3|3837.3|3837.3|3837.3|3837.3|3837.3|3837.3|3837.3|0
1647942720000|2022-03-22 09:52:00|3836.99|3836.99|3836.98|3836.98|3836.99|3836.99|3836.67|3836.67|0
1647942740000|2022-03-22 09:52:20|3837.3|3837.3|3837.3|3837.3|3837.3|3837.3|3837.3|3837.3|0
1647942760000|2022-03-22 09:52:40|3837.11|3837.11|3837.11|3837.11|3837.11|3837.11|3837.11|3837.11|0
1647942780000|2022-03-22 09:53:00|3837.27|3837.27|3837.58|3837.58|3837.58|3837.58|3837.27|3837.27|0
1647942790000|2022-03-22 09:53:10|3837.64|3837.64|3837.64|3837.64|3837.64|3837.64|3837.64|3837.64|0
1647942800000|2022-03-22 09:53:20|3837.95|3837.95|3838.26|3838.26|3838.26|3838.26|3837.95|3837.95|0
1647942820000|2022-03-22 09:53:40|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|0
1647942840000|2022-03-22 09:54:00|3838.14|3838.14|3838.02|3838.02|3838.14|3838.14|3838.02|3838.02|0
1647942850000|2022-03-22 09:54:10|3838.14|3838.14|3838.14|3838.14|3838.14|3838.14|3838.14|3838.14|0
1647942860000|2022-03-22 09:54:20|3837.52|3837.52|3837.75|3837.75|3837.75|3837.75|3837.52|3837.52|0
1647942870000|2022-03-22 09:54:30|3837.69|3837.69|3838.81|3838.81|3838.81|3838.81|3837.69|3837.69|0
1647942900000|2022-03-22 09:55:00|3838.73|3838.73|3838.73|3838.73|3838.73|3838.73|3838.73|3838.73|0
1647942910000|2022-03-22 09:55:10|3838.42|3838.42|3838.42|3838.42|3838.42|3838.42|3838.42|3838.42|0
1647942940000|2022-03-22 09:55:40|3838.54|3838.54|3838.54|3838.54|3838.54|3838.54|3838.54|3838.54|0
1647942960000|2022-03-22 09:56:00|3838.45|3838.45|3838.45|3838.45|3838.45|3838.45|3838.45|3838.45|0
1647942970000|2022-03-22 09:56:10|3838.14|3838.14|3838.14|3838.14|3838.14|3838.14|3838.14|3838.14|0
1647942980000|2022-03-22 09:56:20|3837.88|3837.88|3837.88|3837.88|3837.88|3837.88|3837.88|3837.88|0
1647942990000|2022-03-22 09:56:30|3837.92|3837.92|3837.92|3837.92|3837.92|3837.92|3837.92|3837.92|0
1647943000000|2022-03-22 09:56:40|3837.8|3837.8|3837.65|3837.65|3837.8|3837.8|3837.65|3837.65|0
1647943010000|2022-03-22 09:56:50|3837.61|3837.61|3837.65|3837.65|3837.65|3837.65|3837.61|3837.61|0
1647943020000|2022-03-22 09:57:00|3836.88|3836.88|3836.57|3836.57|3836.88|3836.88|3836.57|3836.57|0
1647943030000|2022-03-22 09:57:10|3836.25|3836.25|3836.25|3836.25|3836.25|3836.25|3836.25|3836.25|0
1647943050000|2022-03-22 09:57:30|3836.61|3836.61|3837.59|3837.59|3837.59|3837.59|3836.61|3836.61|0
1647943060000|2022-03-22 09:57:40|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|0
1647943080000|2022-03-22 09:58:00|3836.97|3836.97|3836.97|3836.97|3836.97|3836.97|3836.97|3836.97|0
1647943160000|2022-03-22 09:59:20|3837.59|3837.59|3837.9|3837.9|3837.9|3837.9|3837.59|3837.59|0
1647943170000|2022-03-22 09:59:30|3837.99|3837.99|3838.46|3838.46|3838.46|3838.46|3837.99|3837.99|0
1647943180000|2022-03-22 09:59:40|3838.34|3838.34|3838.34|3838.34|3838.34|3838.34|3838.34|3838.34|0
1647943190000|2022-03-22 09:59:50|3838.65|3838.65|3838.77|3838.77|3838.77|3838.77|3838.65|3838.65|0
1647943200000|2022-03-22 10:00:00|3838.89|3838.89|3838.87|3838.87|3839.18|3839.18|3838.87|3838.87|0
1647943270000|2022-03-22 10:01:10|3838.56|3838.56|3838.56|3838.56|3838.56|3838.56|3838.56|3838.56|0
1647943320000|2022-03-22 10:02:00|3838.25|3838.25|3838.25|3838.25|3838.25|3838.25|3838.25|3838.25|0
1647943330000|2022-03-22 10:02:10|3838.2|3838.2|3838.05|3838.05|3838.2|3838.2|3838.05|3838.05|0
1647943340000|2022-03-22 10:02:20|3838.11|3838.11|3837.18|3837.18|3838.11|3838.11|3837.18|3837.18|0
1647943350000|2022-03-22 10:02:30|3837.34|3837.34|3837.49|3837.49|3837.49|3837.49|3837.34|3837.34|0
1647943360000|2022-03-22 10:02:40|3837.34|3837.34|3837.29|3837.29|3837.34|3837.34|3837.29|3837.29|0
1647943380000|2022-03-22 10:03:00|3837.6|3837.6|3837.23|3837.23|3837.6|3837.6|3837.23|3837.23|0
1647943410000|2022-03-22 10:03:30|3837.05|3837.05|3837.05|3837.05|3837.05|3837.05|3837.05|3837.05|0
1647943420000|2022-03-22 10:03:40|3837.36|3837.36|3837.52|3837.52|3837.52|3837.52|3837.36|3837.36|0
1647943470000|2022-03-22 10:04:30|3837.64|3837.64|3837.64|3837.64|3837.64|3837.64|3837.64|3837.64|0
1647943490000|2022-03-22 10:04:50|3837.33|3837.33|3837.64|3837.64|3837.64|3837.64|3837.33|3837.33|0
1647943500000|2022-03-22 10:05:00|3837.53|3837.53|3836.9|3836.9|3837.53|3837.53|3836.9|3836.9|0
1647943520000|2022-03-22 10:05:20|3836.13|3836.13|3836.13|3836.13|3836.13|3836.13|3836.13|3836.13|0
1647943540000|2022-03-22 10:05:40|3836.22|3836.22|3836.22|3836.22|3836.22|3836.22|3836.22|3836.22|0
1647943550000|2022-03-22 10:05:50|3836.37|3836.37|3836.68|3836.68|3836.68|3836.68|3836.37|3836.37|0
1647943560000|2022-03-22 10:06:00|3837|3837|3836.37|3836.37|3837|3837|3836.37|3836.37|0
1647943590000|2022-03-22 10:06:30|3836.06|3836.06|3836.06|3836.06|3836.06|3836.06|3836.06|3836.06|0
1647943600000|2022-03-22 10:06:40|3835.75|3835.75|3836.06|3836.06|3836.06|3836.06|3835.75|3835.75|0
1647943610000|2022-03-22 10:06:50|3835.88|3835.88|3835.57|3835.57|3835.88|3835.88|3835.57|3835.57|0
1647943640000|2022-03-22 10:07:20|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|0
1647943670000|2022-03-22 10:07:50|3835.57|3835.57|3835.34|3835.34|3835.57|3835.57|3835.34|3835.34|0
1647943680000|2022-03-22 10:08:00|3835.03|3835.03|3833.78|3833.78|3835.03|3835.03|3833.78|3833.78|0
1647943690000|2022-03-22 10:08:10|3833.69|3833.69|3833.69|3833.69|3833.69|3833.69|3833.69|3833.69|0
1647943710000|2022-03-22 10:08:30|3833.07|3833.07|3832.76|3832.76|3833.07|3833.07|3832.76|3832.76|0
1647943730000|2022-03-22 10:08:50|3832.85|3832.85|3832.85|3832.85|3832.85|3832.85|3832.85|3832.85|0
1647943760000|2022-03-22 10:09:20|3832.54|3832.54|3832.54|3832.54|3832.54|3832.54|3832.54|3832.54|0
1647943770000|2022-03-22 10:09:30|3832.08|3832.08|3831.92|3831.92|3832.08|3832.08|3831.92|3831.92|0
1647943780000|2022-03-22 10:09:40|3832.23|3832.23|3832.23|3832.23|3832.23|3832.23|3832.23|3832.23|0
1647943820000|2022-03-22 10:10:20|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|0
1647943840000|2022-03-22 10:10:40|3832.22|3832.22|3832.22|3832.22|3832.22|3832.22|3832.22|3832.22|0
1647943860000|2022-03-22 10:11:00|3832.53|3832.53|3833.15|3833.15|3833.15|3833.15|3832.53|3832.53|0
1647943870000|2022-03-22 10:11:10|3833.47|3833.47|3833|3833|3833.47|3833.47|3833|3833|0
1647943890000|2022-03-22 10:11:30|3833.31|3833.31|3833.31|3833.31|3833.31|3833.31|3833.31|3833.31|0
1647943900000|2022-03-22 10:11:40|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|0
1647943910000|2022-03-22 10:11:50|3833.68|3833.68|3833.77|3833.77|3834.09|3834.09|3833.68|3833.68|0
1647943920000|2022-03-22 10:12:00|3833.15|3833.15|3832.97|3832.97|3833.15|3833.15|3832.97|3832.97|0
1647943930000|2022-03-22 10:12:10|3833.6|3833.6|3833.6|3833.6|3833.6|3833.6|3833.6|3833.6|0
1647943940000|2022-03-22 10:12:20|3833.51|3833.51|3833.42|3833.42|3833.51|3833.51|3833.42|3833.42|0
1647943950000|2022-03-22 10:12:30|3833.51|3833.51|3833.1|3833.1|3833.51|3833.51|3833.1|3833.1|0
1647943960000|2022-03-22 10:12:40|3833.19|3833.19|3833.19|3833.19|3833.19|3833.19|3833.19|3833.19|0
1647943990000|2022-03-22 10:13:10|3833.25|3833.25|3833.16|3833.16|3833.33|3833.33|3833.16|3833.16|0
1647944000000|2022-03-22 10:13:20|3833.18|3833.18|3833.18|3833.18|3833.18|3833.18|3833.18|3833.18|0
1647944010000|2022-03-22 10:13:30|3833.34|3833.34|3833.34|3833.34|3833.34|3833.34|3833.34|3833.34|0
1647944040000|2022-03-22 10:14:00|3833.2|3833.2|3833.02|3833.02|3833.2|3833.2|3833.02|3833.02|0
1647944060000|2022-03-22 10:14:20|3832.4|3832.4|3832.4|3832.4|3832.4|3832.4|3832.4|3832.4|0
1647944080000|2022-03-22 10:14:40|3832.24|3832.24|3831.8|3831.8|3832.24|3832.24|3831.8|3831.8|0
1647944110000|2022-03-22 10:15:10|3831.95|3831.95|3831.51|3831.51|3831.95|3831.95|3831.51|3831.51|0
1647944140000|2022-03-22 10:15:40|3831.2|3831.2|3831.2|3831.2|3831.2|3831.2|3831.2|3831.2|0
1647944160000|2022-03-22 10:16:00|3831.3|3831.3|3831.99|3831.99|3831.99|3831.99|3831.3|3831.3|0
1647944170000|2022-03-22 10:16:10|3831.68|3831.68|3831.68|3831.68|3831.68|3831.68|3831.68|3831.68|0
1647944200000|2022-03-22 10:16:40|3831.99|3831.99|3831.99|3831.99|3831.99|3831.99|3831.99|3831.99|0
1647944220000|2022-03-22 10:17:00|3831.68|3831.68|3831.68|3831.68|3831.68|3831.68|3831.68|3831.68|0
1647944240000|2022-03-22 10:17:20|3831.06|3831.06|3831.06|3831.06|3831.06|3831.06|3831.06|3831.06|0
1647944250000|2022-03-22 10:17:30|3831.37|3831.37|3831.37|3831.37|3831.37|3831.37|3831.37|3831.37|0
1647944280000|2022-03-22 10:18:00|3831.28|3831.28|3831.64|3831.64|3831.64|3831.64|3831.28|3831.28|0
1647944290000|2022-03-22 10:18:10|3831.58|3831.58|3831.58|3831.58|3831.67|3831.67|3831.58|3831.58|0
1647944300000|2022-03-22 10:18:20|3831.42|3831.42|3831.42|3831.42|3831.42|3831.42|3831.42|3831.42|0
1647944370000|2022-03-22 10:19:30|3830.8|3830.8|3830.8|3830.8|3830.8|3830.8|3830.8|3830.8|0
1647944380000|2022-03-22 10:19:40|3830.49|3830.49|3830.49|3830.49|3830.49|3830.49|3830.49|3830.49|0
1647944410000|2022-03-22 10:20:10|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|0
1647944420000|2022-03-22 10:20:20|3830.67|3830.67|3830.67|3830.67|3830.67|3830.67|3830.67|3830.67|0
1647944430000|2022-03-22 10:20:30|3830.83|3830.83|3830.83|3830.83|3830.83|3830.83|3830.83|3830.83|0
1647944440000|2022-03-22 10:20:40|3830.74|3830.74|3830.79|3830.79|3830.79|3830.79|3830.74|3830.74|0
1647944450000|2022-03-22 10:20:50|3830.88|3830.88|3830.96|3830.96|3830.96|3830.96|3830.88|3830.88|0
1647944460000|2022-03-22 10:21:00|3830.92|3830.92|3830.79|3830.79|3830.92|3830.92|3830.79|3830.79|0
1647944480000|2022-03-22 10:21:20|3831.41|3831.41|3831.41|3831.41|3831.41|3831.41|3831.41|3831.41|0
1647944490000|2022-03-22 10:21:30|3831.43|3831.43|3831.43|3831.43|3831.43|3831.43|3831.43|3831.43|0
1647944510000|2022-03-22 10:21:50|3830.97|3830.97|3830.97|3830.97|3830.97|3830.97|3830.97|3830.97|0
1647944560000|2022-03-22 10:22:40|3831.59|3831.59|3831.59|3831.59|3831.59|3831.59|3831.59|3831.59|0
1647944570000|2022-03-22 10:22:50|3831.53|3831.53|3831.53|3831.53|3831.53|3831.53|3831.53|3831.53|0
1647944590000|2022-03-22 10:23:10|3831.35|3831.35|3831.35|3831.35|3831.35|3831.35|3831.35|3831.35|0
1647944600000|2022-03-22 10:23:20|3831.04|3831.04|3831.82|3831.82|3831.82|3831.82|3831.04|3831.04|0
1647944620000|2022-03-22 10:23:40|3831.93|3831.93|3831.93|3831.93|3831.93|3831.93|3831.93|3831.93|0
1647944630000|2022-03-22 10:23:50|3832.09|3832.09|3832.19|3832.19|3832.24|3832.24|3832.09|3832.09|0
1647944650000|2022-03-22 10:24:10|3832.51|3832.51|3832.48|3832.48|3832.51|3832.51|3832.46|3832.46|0
1647944670000|2022-03-22 10:24:30|3832.42|3832.42|3832.11|3832.11|3832.42|3832.42|3832.11|3832.11|0
1647944680000|2022-03-22 10:24:40|3831.8|3831.8|3831.18|3831.18|3831.8|3831.8|3831.18|3831.18|0
1647944720000|2022-03-22 10:25:20|3831.08|3831.08|3831.08|3831.08|3831.08|3831.08|3831.08|3831.08|0
1647944730000|2022-03-22 10:25:30|3831.4|3831.4|3831.4|3831.4|3831.4|3831.4|3831.4|3831.4|0
1647944740000|2022-03-22 10:25:40|3831.24|3831.24|3831.24|3831.24|3831.24|3831.24|3831.24|3831.24|0
1647944750000|2022-03-22 10:25:50|3831.12|3831.12|3831.12|3831.12|3831.12|3831.12|3831.12|3831.12|0
1647944760000|2022-03-22 10:26:00|3830.94|3830.94|3830.89|3830.89|3830.94|3830.94|3830.89|3830.89|0
1647944780000|2022-03-22 10:26:20|3830.57|3830.57|3830.57|3830.57|3830.57|3830.57|3830.57|3830.57|0
1647944790000|2022-03-22 10:26:30|3830.89|3830.89|3830.89|3830.89|3831.19|3831.19|3830.89|3830.89|0
1647944800000|2022-03-22 10:26:40|3830.8|3830.8|3830.8|3830.8|3830.8|3830.8|3830.8|3830.8|0
1647944810000|2022-03-22 10:26:50|3831.11|3831.11|3831.11|3831.11|3831.11|3831.11|3831.11|3831.11|0
1647944820000|2022-03-22 10:27:00|3831.21|3831.21|3831.21|3831.21|3831.21|3831.21|3831.21|3831.21|0
1647944830000|2022-03-22 10:27:10|3830.89|3830.89|3830.12|3830.12|3830.89|3830.89|3830.12|3830.12|0
1647944860000|2022-03-22 10:27:40|3829.96|3829.96|3829.81|3829.81|3830.02|3830.02|3829.81|3829.81|0
1647944870000|2022-03-22 10:27:50|3829.96|3829.96|3829.96|3829.96|3830.58|3830.58|3829.96|3829.96|0
1647944880000|2022-03-22 10:28:00|3829.84|3829.84|3829.84|3829.84|3829.84|3829.84|3829.84|3829.84|0
1647944890000|2022-03-22 10:28:10|3829.75|3829.75|3829.75|3829.75|3829.75|3829.75|3829.75|3829.75|0
1647944900000|2022-03-22 10:28:20|3829.87|3829.87|3829.99|3829.99|3829.99|3829.99|3829.87|3829.87|0
1647944910000|2022-03-22 10:28:30|3829.68|3829.68|3829.05|3829.05|3829.68|3829.68|3828.74|3828.74|0
1647944920000|2022-03-22 10:28:40|3829.1|3829.1|3829.1|3829.1|3829.1|3829.1|3829.1|3829.1|0
1647944930000|2022-03-22 10:28:50|3829.16|3829.16|3829.16|3829.16|3829.16|3829.16|3829.16|3829.16|0
1647944940000|2022-03-22 10:29:00|3829.93|3829.93|3829.31|3829.31|3829.93|3829.93|3829.31|3829.31|0
1647944950000|2022-03-22 10:29:10|3829.49|3829.49|3828.89|3828.89|3829.88|3829.88|3828.89|3828.89|0
1647944980000|2022-03-22 10:29:40|3828.85|3828.85|3828.53|3828.53|3828.85|3828.85|3828.53|3828.53|0
1647944990000|2022-03-22 10:29:50|3828.56|3828.56|3828.51|3828.51|3828.56|3828.56|3828.51|3828.51|0
1647945000000|2022-03-22 10:30:00|3828.82|3828.82|3829.6|3829.6|3829.6|3829.6|3828.82|3828.82|0
1647945020000|2022-03-22 10:30:20|3829.78|3829.78|3829.78|3829.78|3829.78|3829.78|3829.78|3829.78|0
1647945030000|2022-03-22 10:30:30|3830.4|3830.4|3831.29|3831.29|3831.29|3831.29|3830.4|3830.4|0
1647945050000|2022-03-22 10:30:50|3831.91|3831.91|3832.22|3832.22|3832.26|3832.26|3831.91|3831.91|0
1647945070000|2022-03-22 10:31:10|3831.91|3831.91|3831.91|3831.91|3831.91|3831.91|3831.91|3831.91|0
1647945080000|2022-03-22 10:31:20|3832.22|3832.22|3831.44|3831.44|3832.22|3832.22|3831.44|3831.44|0
1647945190000|2022-03-22 10:33:10|3831.35|3831.35|3831.57|3831.57|3831.57|3831.57|3831.11|3831.11|0
1647945200000|2022-03-22 10:33:20|3831.66|3831.66|3833.11|3833.11|3833.11|3833.11|3831.66|3831.66|0
1647945220000|2022-03-22 10:33:40|3833.86|3833.86|3833.95|3833.95|3833.95|3833.95|3833.86|3833.86|0
1647945260000|2022-03-22 10:34:20|3833.64|3833.64|3833.64|3833.64|3833.64|3833.64|3833.64|3833.64|0
1647945270000|2022-03-22 10:34:30|3833.33|3833.33|3833.18|3833.18|3833.33|3833.33|3833.18|3833.18|0
1647945300000|2022-03-22 10:35:00|3833.02|3833.02|3832.87|3832.87|3833.02|3833.02|3832.87|3832.87|0
1647945310000|2022-03-22 10:35:10|3832.25|3832.25|3832.78|3832.78|3832.78|3832.78|3832.16|3832.16|0
1647945320000|2022-03-22 10:35:20|3832.96|3832.96|3833.02|3833.02|3833.07|3833.07|3832.96|3832.96|0
1647945340000|2022-03-22 10:35:40|3832.86|3832.86|3833.02|3833.02|3833.02|3833.02|3832.86|3832.86|0
1647945360000|2022-03-22 10:36:00|3832.92|3832.92|3832.84|3832.84|3832.92|3832.92|3832.76|3832.76|0
1647945410000|2022-03-22 10:36:50|3832.22|3832.22|3832.22|3832.22|3832.22|3832.22|3832.22|3832.22|0
1647945420000|2022-03-22 10:37:00|3832.4|3832.4|3832.4|3832.4|3832.4|3832.4|3832.4|3832.4|0
1647945430000|2022-03-22 10:37:10|3832.46|3832.46|3832.03|3832.03|3832.46|3832.46|3832.03|3832.03|0
1647945440000|2022-03-22 10:37:20|3831.94|3831.94|3831.94|3831.94|3831.94|3831.94|3831.94|3831.94|0
1647945460000|2022-03-22 10:37:40|3832.12|3832.12|3832.22|3832.22|3832.22|3832.22|3832.12|3832.12|0
1647945470000|2022-03-22 10:37:50|3832.53|3832.53|3832.37|3832.37|3832.53|3832.53|3832.37|3832.37|0
1647945500000|2022-03-22 10:38:20|3832.06|3832.06|3832.06|3832.06|3832.06|3832.06|3832.06|3832.06|0
1647945520000|2022-03-22 10:38:40|3832.37|3832.37|3832.37|3832.37|3832.37|3832.37|3832.22|3832.22|0
1647945540000|2022-03-22 10:39:00|3832.68|3832.68|3832.74|3832.74|3832.74|3832.74|3832.68|3832.68|0
1647945560000|2022-03-22 10:39:20|3832.9|3832.9|3832.9|3832.9|3832.9|3832.9|3832.9|3832.9|0
1647945580000|2022-03-22 10:39:40|3832.78|3832.78|3832.15|3832.15|3832.78|3832.78|3832.15|3832.15|0
1647945600000|2022-03-22 10:40:00|3831.97|3831.97|3831.82|3831.82|3831.97|3831.97|3831.82|3831.82|0
1647945610000|2022-03-22 10:40:10|3831.91|3831.91|3831.91|3831.91|3831.91|3831.91|3831.91|3831.91|0
1647945620000|2022-03-22 10:40:20|3831.87|3831.87|3831.96|3831.96|3831.96|3831.96|3831.87|3831.87|0
1647945650000|2022-03-22 10:40:50|3831.65|3831.65|3831.59|3831.59|3831.74|3831.74|3831.59|3831.59|0
1647945680000|2022-03-22 10:41:20|3831.71|3831.71|3831.71|3831.71|3831.71|3831.71|3831.71|3831.71|0
1647945700000|2022-03-22 10:41:40|3830.77|3830.77|3830.93|3830.93|3830.93|3830.93|3830.77|3830.77|0
1647945710000|2022-03-22 10:41:50|3831.24|3831.24|3831.24|3831.24|3831.24|3831.24|3831.24|3831.24|0
1647945720000|2022-03-22 10:42:00|3831.2|3831.2|3831.24|3831.24|3831.24|3831.24|3831.2|3831.2|0
1647945750000|2022-03-22 10:42:30|3831.39|3831.39|3831.33|3831.33|3831.39|3831.39|3831.33|3831.33|0
1647945760000|2022-03-22 10:42:40|3831.02|3831.02|3831.02|3831.02|3831.02|3831.02|3831.02|3831.02|0
1647945770000|2022-03-22 10:42:50|3830.87|3830.87|3830.87|3830.87|3830.87|3830.87|3830.87|3830.87|0
1647945810000|2022-03-22 10:43:30|3830.4|3830.4|3830.4|3830.4|3830.4|3830.4|3830.4|3830.4|0
1647945820000|2022-03-22 10:43:40|3830.28|3830.28|3830.28|3830.28|3830.28|3830.28|3830.28|3830.28|0
1647945840000|2022-03-22 10:44:00|3830.52|3830.52|3830.52|3830.52|3830.52|3830.52|3830.52|3830.52|0
1647945850000|2022-03-22 10:44:10|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|0
1647945870000|2022-03-22 10:44:30|3830.76|3830.76|3830.76|3830.76|3830.76|3830.76|3830.76|3830.76|0
1647945890000|2022-03-22 10:44:50|3830.6|3830.6|3831.06|3831.06|3831.06|3831.06|3830.6|3830.6|0
1647945900000|2022-03-22 10:45:00|3831.37|3831.37|3831.06|3831.06|3831.37|3831.37|3831.06|3831.06|0
1647945920000|2022-03-22 10:45:20|3831.12|3831.12|3831|3831|3831.12|3831.12|3831|3831|0
1647945930000|2022-03-22 10:45:30|3830.69|3830.69|3830.69|3830.69|3830.69|3830.69|3830.69|3830.69|0
1647945950000|2022-03-22 10:45:50|3830.73|3830.73|3830.73|3830.73|3830.73|3830.73|3830.73|3830.73|0
1647945980000|2022-03-22 10:46:20|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|0
1647946000000|2022-03-22 10:46:40|3830.68|3830.68|3830.68|3830.68|3830.68|3830.68|3830.68|3830.68|0
1647946010000|2022-03-22 10:46:50|3830.59|3830.59|3830.59|3830.59|3830.59|3830.59|3830.59|3830.59|0
1647946030000|2022-03-22 10:47:10|3830.75|3830.75|3830.75|3830.75|3830.75|3830.75|3830.75|3830.75|0
1647946040000|2022-03-22 10:47:20|3830.43|3830.43|3830.43|3830.43|3830.43|3830.43|3830.43|3830.43|0
1647946070000|2022-03-22 10:47:50|3830.12|3830.12|3830.12|3830.12|3830.12|3830.12|3830.12|3830.12|0
1647946080000|2022-03-22 10:48:00|3829.97|3829.97|3829.03|3829.03|3829.97|3829.97|3829.03|3829.03|0
1647946110000|2022-03-22 10:48:30|3829.01|3829.01|3829.01|3829.01|3829.01|3829.01|3829.01|3829.01|0
1647946130000|2022-03-22 10:48:50|3829.16|3829.16|3829.16|3829.16|3829.16|3829.16|3829.16|3829.16|0
1647946140000|2022-03-22 10:49:00|3828.98|3828.98|3828.01|3828.01|3828.98|3828.98|3828.01|3828.01|0
1647946170000|2022-03-22 10:49:30|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|0
1647946190000|2022-03-22 10:49:50|3827.54|3827.54|3827.54|3827.54|3827.54|3827.54|3827.54|3827.54|0
1647946210000|2022-03-22 10:50:10|3827.7|3827.7|3829.1|3829.1|3829.1|3829.1|3827.7|3827.7|0
1647946220000|2022-03-22 10:50:20|3828.47|3828.47|3828.47|3828.47|3828.47|3828.47|3828.47|3828.47|0
1647946240000|2022-03-22 10:50:40|3828.94|3828.94|3828.94|3828.94|3828.94|3828.94|3828.94|3828.94|0
1647946260000|2022-03-22 10:51:00|3829.25|3829.25|3829.25|3829.25|3829.25|3829.25|3829.25|3829.25|0
1647946270000|2022-03-22 10:51:10|3829.4|3829.4|3829.34|3829.34|3829.4|3829.4|3829.34|3829.34|0
1647946280000|2022-03-22 10:51:20|3829.46|3829.46|3829.15|3829.15|3829.46|3829.46|3829.15|3829.15|0
1647946290000|2022-03-22 10:51:30|3829.34|3829.34|3829.29|3829.29|3829.34|3829.34|3829.24|3829.24|0
1647946300000|2022-03-22 10:51:40|3829.6|3829.6|3829.62|3829.62|3829.78|3829.78|3829.6|3829.6|0
1647946330000|2022-03-22 10:52:10|3829.74|3829.74|3829.74|3829.74|3829.74|3829.74|3829.74|3829.74|0
1647946340000|2022-03-22 10:52:20|3828.49|3828.49|3828.49|3828.49|3828.49|3828.49|3828.49|3828.49|0
1647946350000|2022-03-22 10:52:30|3829.43|3829.43|3828.81|3828.81|3829.43|3829.43|3828.81|3828.81|0
1647946370000|2022-03-22 10:52:50|3828.49|3828.49|3828.49|3828.49|3828.49|3828.49|3828.49|3828.49|0
1647946380000|2022-03-22 10:53:00|3828.18|3828.18|3828.27|3828.27|3828.27|3828.27|3828.18|3828.18|0
1647946390000|2022-03-22 10:53:10|3828.31|3828.31|3828.31|3828.31|3828.31|3828.31|3828.31|3828.31|0
1647946410000|2022-03-22 10:53:30|3828.16|3828.16|3828.16|3828.16|3828.16|3828.16|3828.16|3828.16|0
1647946420000|2022-03-22 10:53:40|3828.11|3828.11|3828.11|3828.11|3828.11|3828.11|3828.11|3828.11|0
1647946470000|2022-03-22 10:54:30|3828.03|3828.03|3828.07|3828.07|3828.07|3828.07|3828.03|3828.03|0
1647946480000|2022-03-22 10:54:40|3828.01|3828.01|3827.96|3827.96|3828.08|3828.08|3827.84|3827.84|0
1647946490000|2022-03-22 10:54:50|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|0
1647946520000|2022-03-22 10:55:20|3828.42|3828.42|3828.42|3828.42|3828.42|3828.42|3828.42|3828.42|0
1647946530000|2022-03-22 10:55:30|3828.58|3828.58|3828.42|3828.42|3828.58|3828.58|3828.42|3828.42|0
1647946540000|2022-03-22 10:55:40|3828.89|3828.89|3829.49|3829.49|3829.51|3829.51|3828.89|3828.89|0
1647946550000|2022-03-22 10:55:50|3828.86|3828.86|3828.24|3828.24|3828.86|3828.86|3828.24|3828.24|0
1647946590000|2022-03-22 10:56:30|3828.16|3828.16|3828.16|3828.16|3828.16|3828.16|3828.16|3828.16|0
1647946600000|2022-03-22 10:56:40|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|0
1647946610000|2022-03-22 10:56:50|3827.66|3827.66|3826.7|3826.7|3827.66|3827.66|3826.7|3826.7|0
1647946620000|2022-03-22 10:57:00|3826.39|3826.39|3827.16|3827.16|3827.16|3827.16|3826.39|3826.39|0
1647946630000|2022-03-22 10:57:10|3827.07|3827.07|3827.07|3827.07|3827.07|3827.07|3827.07|3827.07|0
1647946670000|2022-03-22 10:57:50|3826.95|3826.95|3826.83|3826.83|3826.95|3826.95|3826.83|3826.83|0
1647946680000|2022-03-22 10:58:00|3826.52|3826.52|3826.52|3826.52|3826.52|3826.52|3826.52|3826.52|0
1647946690000|2022-03-22 10:58:10|3826.83|3826.83|3826.83|3826.83|3826.83|3826.83|3826.83|3826.83|0
1647946730000|2022-03-22 10:58:50|3826.21|3826.21|3826.21|3826.21|3826.21|3826.21|3826.21|3826.21|0
1647946750000|2022-03-22 10:59:10|3826.14|3826.14|3826.14|3826.14|3826.14|3826.14|3826.14|3826.14|0
1647946760000|2022-03-22 10:59:20|3826.11|3826.11|3826.11|3826.11|3826.21|3826.21|3826.11|3826.11|0
1647946770000|2022-03-22 10:59:30|3826.43|3826.43|3826.74|3826.74|3826.74|3826.74|3826.43|3826.43|0
1647946790000|2022-03-22 10:59:50|3826.78|3826.78|3826.62|3826.62|3826.78|3826.78|3826.62|3826.62|0
1647946810000|2022-03-22 11:00:10|3826.68|3826.68|3826.62|3826.62|3826.68|3826.68|3826.62|3826.62|0
1647946820000|2022-03-22 11:00:20|3826.51|3826.51|3826.51|3826.51|3826.51|3826.51|3826.51|3826.51|0
1647946830000|2022-03-22 11:00:30|3826.46|3826.46|3826.46|3826.46|3826.46|3826.46|3826.46|3826.46|0
1647946840000|2022-03-22 11:00:40|3826.35|3826.35|3826.4|3826.4|3826.4|3826.4|3826.3|3826.3|0
1647946870000|2022-03-22 11:01:10|3825.46|3825.46|3825.31|3825.31|3825.46|3825.46|3825.31|3825.31|0
1647946880000|2022-03-22 11:01:20|3825.15|3825.15|3825.15|3825.15|3825.15|3825.15|3825.15|3825.15|0
1647946890000|2022-03-22 11:01:30|3824.84|3824.84|3824.72|3824.72|3824.84|3824.84|3824.72|3824.72|0
1647946910000|2022-03-22 11:01:50|3824.6|3824.6|3824.6|3824.6|3824.6|3824.6|3824.6|3824.6|0
1647946930000|2022-03-22 11:02:10|3824.45|3824.45|3824.51|3824.51|3824.51|3824.51|3824.45|3824.45|0
1647946940000|2022-03-22 11:02:20|3824.39|3824.39|3824.33|3824.33|3824.39|3824.39|3824.33|3824.33|0
1647946950000|2022-03-22 11:02:30|3823.84|3823.84|3823.84|3823.84|3823.84|3823.84|3823.84|3823.84|0
1647946960000|2022-03-22 11:02:40|3824.15|3824.15|3823.52|3823.52|3824.15|3824.15|3823.52|3823.52|0
1647946970000|2022-03-22 11:02:50|3823.84|3823.84|3825.23|3825.23|3825.23|3825.23|3823.84|3823.84|0
1647946980000|2022-03-22 11:03:00|3825.08|3825.08|3825.08|3825.08|3825.08|3825.08|3825.08|3825.08|0
1647946990000|2022-03-22 11:03:10|3825.02|3825.02|3825.02|3825.02|3825.02|3825.02|3825.02|3825.02|0
1647947000000|2022-03-22 11:03:20|3825.17|3825.17|3825.17|3825.17|3825.17|3825.17|3825.17|3825.17|0
1647947010000|2022-03-22 11:03:30|3824.99|3824.99|3824.99|3824.99|3824.99|3824.99|3824.99|3824.99|0
1647947020000|2022-03-22 11:03:40|3824.87|3824.87|3824.87|3824.87|3824.87|3824.87|3824.87|3824.87|0
1647947040000|2022-03-22 11:04:00|3824.97|3824.97|3824.97|3824.97|3824.97|3824.97|3824.97|3824.97|0
1647947050000|2022-03-22 11:04:10|3825.12|3825.12|3825.12|3825.12|3825.12|3825.12|3825.12|3825.12|0
1647947070000|2022-03-22 11:04:30|3825.21|3825.21|3825.31|3825.31|3825.31|3825.31|3825.21|3825.21|0
1647947090000|2022-03-22 11:04:50|3825.03|3825.03|3825.03|3825.03|3825.03|3825.03|3825.03|3825.03|0
1647947100000|2022-03-22 11:05:00|3824.72|3824.72|3825.34|3825.34|3825.34|3825.34|3824.72|3824.72|0
1647947110000|2022-03-22 11:05:10|3824.72|3824.72|3823.87|3823.87|3824.72|3824.72|3823.84|3823.84|0
1647947120000|2022-03-22 11:05:20|3823.93|3823.93|3823.75|3823.75|3823.93|3823.93|3823.75|3823.75|0
1647947130000|2022-03-22 11:05:30|3823.44|3823.44|3823.5|3823.5|3823.56|3823.56|3823.38|3823.38|0
1647947140000|2022-03-22 11:05:40|3823.81|3823.81|3823.81|3823.81|3823.81|3823.81|3823.81|3823.81|0
1647947160000|2022-03-22 11:06:00|3823.5|3823.5|3823.5|3823.5|3823.5|3823.5|3823.5|3823.5|0
1647947170000|2022-03-22 11:06:10|3823.81|3823.81|3823.81|3823.81|3823.81|3823.81|3823.81|3823.81|0
1647947180000|2022-03-22 11:06:20|3823.58|3823.58|3824.06|3824.06|3824.06|3824.06|3823.58|3823.58|0
1647947190000|2022-03-22 11:06:30|3825|3825|3825|3825|3825|3825|3825|3825|0
1647947210000|2022-03-22 11:06:50|3825.12|3825.12|3825.12|3825.12|3825.12|3825.12|3825.12|3825.12|0
1647947220000|2022-03-22 11:07:00|3825.21|3825.21|3825.21|3825.21|3825.21|3825.21|3825.21|3825.21|0
1647947240000|2022-03-22 11:07:20|3825.36|3825.36|3825.62|3825.62|3825.86|3825.86|3825.3|3825.3|0
1647947250000|2022-03-22 11:07:30|3825.68|3825.68|3825.99|3825.99|3825.99|3825.99|3825.68|3825.68|0
1647947260000|2022-03-22 11:07:40|3825.84|3825.84|3825.84|3825.84|3825.84|3825.84|3825.84|3825.84|0
1647947280000|2022-03-22 11:08:00|3825.44|3825.44|3826.59|3826.59|3826.59|3826.59|3825.44|3825.44|0
1647947290000|2022-03-22 11:08:10|3826.65|3826.65|3827.21|3827.21|3827.21|3827.21|3826.59|3826.59|0
1647947310000|2022-03-22 11:08:30|3826.9|3826.9|3827.49|3827.49|3827.49|3827.49|3826.1|3826.1|0
1647947320000|2022-03-22 11:08:40|3827.18|3827.18|3827.24|3827.24|3827.24|3827.24|3827.18|3827.18|0
1647947330000|2022-03-22 11:08:50|3827.86|3827.86|3827.78|3827.78|3827.86|3827.86|3827.78|3827.78|0
1647947340000|2022-03-22 11:09:00|3827.16|3827.16|3826.98|3826.98|3827.16|3827.16|3826.98|3826.98|0
1647947350000|2022-03-22 11:09:10|3826.67|3826.67|3826.71|3826.71|3826.71|3826.71|3826.67|3826.67|0
1647947360000|2022-03-22 11:09:20|3826.25|3826.25|3826.25|3826.25|3826.25|3826.25|3826.25|3826.25|0
1647947370000|2022-03-22 11:09:30|3826.15|3826.15|3826.15|3826.15|3826.15|3826.15|3826.15|3826.15|0
1647947380000|2022-03-22 11:09:40|3826.46|3826.46|3826|3826|3826.46|3826.46|3826|3826|0
1647947390000|2022-03-22 11:09:50|3826.16|3826.16|3826.16|3826.16|3826.16|3826.16|3826.16|3826.16|0
1647947400000|2022-03-22 11:10:00|3826.22|3826.22|3826.39|3826.39|3826.39|3826.39|3826.22|3826.22|0
1647947440000|2022-03-22 11:10:40|3825.77|3825.77|3825.46|3825.46|3825.77|3825.77|3825.46|3825.46|0
1647947460000|2022-03-22 11:11:00|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|0
1647947480000|2022-03-22 11:11:20|3825.43|3825.43|3825.67|3825.67|3825.67|3825.67|3825.43|3825.43|0
1647947490000|2022-03-22 11:11:30|3825.61|3825.61|3825.61|3825.61|3825.61|3825.61|3825.61|3825.61|0
1647947500000|2022-03-22 11:11:40|3825.49|3825.49|3825.49|3825.49|3825.49|3825.49|3825.49|3825.49|0
1647947510000|2022-03-22 11:11:50|3825.81|3825.81|3825.81|3825.81|3825.81|3825.81|3825.81|3825.81|0
1647947520000|2022-03-22 11:12:00|3825.49|3825.49|3825.49|3825.49|3825.49|3825.49|3825.49|3825.49|0
1647947550000|2022-03-22 11:12:30|3825.34|3825.34|3825.41|3825.41|3825.41|3825.41|3825.34|3825.34|0
1647947560000|2022-03-22 11:12:40|3825.29|3825.29|3825.18|3825.18|3825.29|3825.29|3825.18|3825.18|0
1647947570000|2022-03-22 11:12:50|3825.23|3825.23|3824.46|3824.46|3825.23|3825.23|3824.46|3824.46|0
1647947600000|2022-03-22 11:13:20|3824.34|3824.34|3824.52|3824.52|3824.52|3824.52|3824.34|3824.34|0
1647947610000|2022-03-22 11:13:30|3824.61|3824.61|3824.61|3824.61|3824.61|3824.61|3824.61|3824.61|0
1647947630000|2022-03-22 11:13:50|3824.45|3824.45|3824.45|3824.45|3824.45|3824.45|3824.45|3824.45|0
1647947660000|2022-03-22 11:14:20|3824.39|3824.39|3824.28|3824.28|3824.39|3824.39|3824.28|3824.28|0
1647947730000|2022-03-22 11:15:30|3824.43|3824.43|3824.59|3824.59|3824.59|3824.59|3824.43|3824.43|0
1647947740000|2022-03-22 11:15:40|3824.43|3824.43|3824.43|3824.43|3824.43|3824.43|3824.43|3824.43|0
1647947760000|2022-03-22 11:16:00|3824.55|3824.55|3824.55|3824.55|3824.55|3824.55|3824.55|3824.55|0
1647947770000|2022-03-22 11:16:10|3824.24|3824.24|3823.74|3823.74|3824.24|3824.24|3823.74|3823.74|0
1647947780000|2022-03-22 11:16:20|3823.68|3823.68|3823.68|3823.68|3823.68|3823.68|3823.68|3823.68|0
1647947800000|2022-03-22 11:16:40|3823.66|3823.66|3823.66|3823.66|3823.66|3823.66|3823.66|3823.66|0
1647947850000|2022-03-22 11:17:30|3823.97|3823.97|3823.49|3823.49|3823.97|3823.97|3823.49|3823.49|0
1647947860000|2022-03-22 11:17:40|3823.54|3823.54|3823.54|3823.54|3823.54|3823.54|3823.54|3823.54|0
1647947870000|2022-03-22 11:17:50|3823.22|3823.22|3823.22|3823.22|3823.22|3823.22|3823.22|3823.22|0
1647947880000|2022-03-22 11:18:00|3823.14|3823.14|3823.01|3823.01|3823.14|3823.14|3823.01|3823.01|0
1647947900000|2022-03-22 11:18:20|3822.7|3822.7|3822.7|3822.7|3822.7|3822.7|3822.7|3822.7|0
1647947910000|2022-03-22 11:18:30|3822.52|3822.52|3822.58|3822.58|3822.58|3822.58|3822.52|3822.52|0
1647947920000|2022-03-22 11:18:40|3822.46|3822.46|3822.37|3822.37|3822.46|3822.46|3822.37|3822.37|0
1647947940000|2022-03-22 11:19:00|3821.74|3821.74|3821.74|3821.74|3821.74|3821.74|3821.74|3821.74|0
1647947950000|2022-03-22 11:19:10|3821.93|3821.93|3821.3|3821.3|3821.93|3821.93|3821.3|3821.3|0
1647947960000|2022-03-22 11:19:20|3821.03|3821.03|3820.98|3820.98|3821.03|3821.03|3820.98|3820.98|0
1647947980000|2022-03-22 11:19:40|3820.67|3820.67|3820.67|3820.67|3820.67|3820.67|3820.67|3820.67|0
1647947990000|2022-03-22 11:19:50|3820.36|3820.36|3820.4|3820.4|3820.4|3820.4|3820.36|3820.36|0
1647948000000|2022-03-22 11:20:00|3820.09|3820.09|3820.09|3820.09|3820.09|3820.09|3820|3820|0
1647948010000|2022-03-22 11:20:10|3820.19|3820.19|3819.61|3819.61|3820.23|3820.23|3819.61|3819.61|0
1647948020000|2022-03-22 11:20:20|3820.23|3820.23|3820.54|3820.54|3820.54|3820.54|3820.23|3820.23|0
1647948040000|2022-03-22 11:20:40|3820.72|3820.72|3820.72|3820.72|3820.72|3820.72|3820.72|3820.72|0
1647948060000|2022-03-22 11:21:00|3820.54|3820.54|3819.91|3819.91|3820.54|3820.54|3819.91|3819.91|0
1647948070000|2022-03-22 11:21:10|3819.97|3819.97|3819.85|3819.85|3819.97|3819.97|3819.85|3819.85|0
1647948090000|2022-03-22 11:21:30|3819.76|3819.76|3819.89|3819.89|3819.89|3819.89|3819.76|3819.76|0
1647948100000|2022-03-22 11:21:40|3820.51|3820.51|3820.51|3820.51|3820.51|3820.51|3820.51|3820.51|0
1647948110000|2022-03-22 11:21:50|3820.55|3820.55|3820.55|3820.55|3820.59|3820.59|3820.55|3820.55|0
1647948120000|2022-03-22 11:22:00|3820.47|3820.47|3820.47|3820.47|3820.47|3820.47|3820.47|3820.47|0
1647948160000|2022-03-22 11:22:40|3820.41|3820.41|3820.41|3820.41|3820.41|3820.41|3819.79|3819.79|0
1647948180000|2022-03-22 11:23:00|3820.44|3820.44|3820.44|3820.44|3820.44|3820.44|3820.44|3820.44|0
1647948200000|2022-03-22 11:23:20|3820.13|3820.13|3819.66|3819.66|3820.13|3820.13|3819.66|3819.66|0
1647948220000|2022-03-22 11:23:40|3819.54|3819.54|3819.54|3819.54|3819.54|3819.54|3819.54|3819.54|0
1647948240000|2022-03-22 11:24:00|3819.36|3819.36|3819.11|3819.11|3819.42|3819.42|3819.11|3819.11|0
1647948250000|2022-03-22 11:24:10|3818.8|3818.8|3818.49|3818.49|3818.8|3818.8|3818.49|3818.49|0
1647948260000|2022-03-22 11:24:20|3818.61|3818.61|3818.61|3818.61|3818.61|3818.61|3818.61|3818.61|0
1647948290000|2022-03-22 11:24:50|3818.52|3818.52|3818.58|3818.58|3818.58|3818.58|3818.52|3818.52|0
1647948300000|2022-03-22 11:25:00|3818.64|3818.64|3818.7|3818.7|3818.82|3818.82|3818.64|3818.64|0
1647948310000|2022-03-22 11:25:10|3818.85|3818.85|3818.85|3818.85|3818.85|3818.85|3818.85|3818.85|0
1647948320000|2022-03-22 11:25:20|3818.76|3818.76|3818.76|3818.76|3818.76|3818.76|3818.76|3818.76|0
1647948330000|2022-03-22 11:25:30|3819.07|3819.07|3819.07|3819.07|3819.07|3819.07|3819.07|3819.07|0
1647948340000|2022-03-22 11:25:40|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|0
1647948360000|2022-03-22 11:26:00|3819.07|3819.07|3819.22|3819.22|3819.22|3819.22|3819.07|3819.07|0
1647948390000|2022-03-22 11:26:30|3819.13|3819.13|3819.04|3819.04|3819.13|3819.13|3819.04|3819.04|0
1647948400000|2022-03-22 11:26:40|3818.86|3818.86|3818.86|3818.86|3818.86|3818.86|3818.86|3818.86|0
1647948430000|2022-03-22 11:27:10|3819.04|3819.04|3819.35|3819.35|3819.35|3819.35|3819.04|3819.04|0
1647948440000|2022-03-22 11:27:20|3819.51|3819.51|3819.51|3819.51|3819.51|3819.51|3819.51|3819.51|0
1647948460000|2022-03-22 11:27:40|3819.35|3819.35|3819.66|3819.66|3819.66|3819.66|3819.35|3819.35|0
1647948470000|2022-03-22 11:27:50|3819.04|3819.04|3818.85|3818.85|3819.04|3819.04|3818.73|3818.73|0
1647948490000|2022-03-22 11:28:10|3818.97|3818.97|3818.97|3818.97|3818.97|3818.97|3818.97|3818.97|0
1647948510000|2022-03-22 11:28:30|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|0
1647948530000|2022-03-22 11:28:50|3819.59|3819.59|3820.07|3820.07|3820.07|3820.07|3819.59|3819.59|0
1647948540000|2022-03-22 11:29:00|3820.16|3820.16|3821.15|3821.15|3821.39|3821.39|3820.07|3820.07|0
1647948550000|2022-03-22 11:29:10|3821.25|3821.25|3820.99|3820.99|3821.25|3821.25|3820.93|3820.93|0
1647948560000|2022-03-22 11:29:20|3821.31|3821.31|3821.31|3821.31|3821.31|3821.31|3821.31|3821.31|0
1647948570000|2022-03-22 11:29:30|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|0
1647948580000|2022-03-22 11:29:40|3821.43|3821.43|3821.12|3821.12|3821.43|3821.43|3821.12|3821.12|0
1647948620000|2022-03-22 11:30:20|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|0
1647948640000|2022-03-22 11:30:40|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|0
1647948650000|2022-03-22 11:30:50|3821.8|3821.8|3821.8|3821.8|3821.8|3821.8|3821.8|3821.8|0
1647948670000|2022-03-22 11:31:10|3821.93|3821.93|3822.2|3822.2|3822.26|3822.26|3821.93|3821.93|0
1647948680000|2022-03-22 11:31:20|3822.66|3822.66|3822.62|3822.62|3822.66|3822.66|3822.62|3822.62|0
1647948700000|2022-03-22 11:31:40|3822.31|3822.31|3822|3822|3822.31|3822.31|3822|3822|0
1647948720000|2022-03-22 11:32:00|3822.09|3822.09|3822.09|3822.09|3822.09|3822.09|3822.09|3822.09|0
1647948740000|2022-03-22 11:32:20|3822.4|3822.4|3822.21|3822.21|3822.4|3822.4|3822.21|3822.21|0
1647948760000|2022-03-22 11:32:40|3822.37|3822.37|3822.46|3822.46|3822.46|3822.46|3822.37|3822.37|0
1647948810000|2022-03-22 11:33:30|3822.64|3822.64|3823.15|3823.15|3823.15|3823.15|3822.64|3822.64|0
1647948820000|2022-03-22 11:33:40|3823.27|3823.27|3823.07|3823.07|3823.27|3823.27|3823.07|3823.07|0
1647948830000|2022-03-22 11:33:50|3823.13|3823.13|3823.13|3823.13|3823.13|3823.13|3823.13|3823.13|0
1647948840000|2022-03-22 11:34:00|3823.41|3823.41|3824.27|3824.27|3824.27|3824.27|3823.41|3823.41|0
1647948860000|2022-03-22 11:34:20|3824.11|3824.11|3823.96|3823.96|3824.11|3824.11|3823.96|3823.96|0
1647948870000|2022-03-22 11:34:30|3824.08|3824.08|3824.08|3824.08|3824.08|3824.08|3824.08|3824.08|0
1647948880000|2022-03-22 11:34:40|3823.97|3823.97|3824.93|3824.93|3824.93|3824.93|3823.85|3823.85|0
1647948890000|2022-03-22 11:34:50|3825.03|3825.03|3825.71|3825.71|3825.71|3825.71|3825.03|3825.03|0
1647948900000|2022-03-22 11:35:00|3825.77|3825.77|3825.83|3825.83|3825.83|3825.83|3825.77|3825.77|0
1647948910000|2022-03-22 11:35:10|3825.52|3825.52|3825.52|3825.52|3825.52|3825.52|3825.52|3825.52|0
1647948920000|2022-03-22 11:35:20|3825.43|3825.43|3824.81|3824.81|3825.43|3825.43|3824.81|3824.81|0
1647948950000|2022-03-22 11:35:50|3824.87|3824.87|3824.87|3824.87|3824.87|3824.87|3824.87|3824.87|0
1647948960000|2022-03-22 11:36:00|3824.68|3824.68|3824.99|3824.99|3825.3|3825.3|3824.68|3824.68|0
1647948970000|2022-03-22 11:36:10|3825.3|3825.3|3825.3|3825.3|3825.3|3825.3|3825.28|3825.28|0
1647949030000|2022-03-22 11:37:10|3825.62|3825.62|3825.3|3825.3|3825.62|3825.62|3825.3|3825.3|0
1647949050000|2022-03-22 11:37:30|3825.4|3825.4|3825.4|3825.4|3825.4|3825.4|3825.4|3825.4|0
1647949080000|2022-03-22 11:38:00|3825.27|3825.27|3825.18|3825.18|3825.27|3825.27|3825.18|3825.18|0
1647949100000|2022-03-22 11:38:20|3824.87|3824.87|3824.87|3824.87|3824.87|3824.87|3824.87|3824.87|0
1647949130000|2022-03-22 11:38:50|3824.56|3824.56|3824.24|3824.24|3824.56|3824.56|3823.93|3823.93|0
1647949140000|2022-03-22 11:39:00|3824.42|3824.42|3824.38|3824.38|3824.42|3824.42|3824.38|3824.38|0
1647949150000|2022-03-22 11:39:10|3824.32|3824.32|3824.36|3824.36|3824.36|3824.36|3824.32|3824.32|0
1647949160000|2022-03-22 11:39:20|3824.27|3824.27|3824.18|3824.18|3824.27|3824.27|3824.18|3824.18|0
1647949170000|2022-03-22 11:39:30|3824.14|3824.14|3824.18|3824.18|3824.18|3824.18|3824.14|3824.14|0
1647949180000|2022-03-22 11:39:40|3824.8|3824.8|3824.8|3824.8|3824.8|3824.8|3824.8|3824.8|0
1647949190000|2022-03-22 11:39:50|3825.74|3825.74|3825.71|3825.71|3825.74|3825.74|3825.71|3825.71|0
1647949200000|2022-03-22 11:40:00|3825.75|3825.75|3825.94|3825.94|3825.94|3825.94|3825.75|3825.75|0
1647949210000|2022-03-22 11:40:10|3826.09|3826.09|3826.05|3826.05|3826.25|3826.25|3826.05|3826.05|0
1647949220000|2022-03-22 11:40:20|3826.01|3826.01|3825.5|3825.5|3826.01|3826.01|3825.34|3825.34|0
1647949230000|2022-03-22 11:40:30|3825.19|3825.19|3825.19|3825.19|3825.19|3825.19|3825.19|3825.19|0
1647949260000|2022-03-22 11:41:00|3825.07|3825.07|3825.19|3825.19|3825.19|3825.19|3825.07|3825.07|0
1647949320000|2022-03-22 11:42:00|3825.5|3825.5|3825.5|3825.5|3825.5|3825.5|3825.5|3825.5|0
1647949330000|2022-03-22 11:42:10|3825.68|3825.68|3825.68|3825.68|3825.68|3825.68|3825.68|3825.68|0
1647949350000|2022-03-22 11:42:30|3825.62|3825.62|3825.62|3825.62|3825.62|3825.62|3825.62|3825.62|0
1647949370000|2022-03-22 11:42:50|3826.55|3826.55|3826.55|3826.55|3826.55|3826.55|3826.55|3826.55|0
1647949380000|2022-03-22 11:43:00|3826.86|3826.86|3826.86|3826.86|3826.86|3826.86|3826.86|3826.86|0
1647949400000|2022-03-22 11:43:20|3827.02|3827.02|3826.92|3826.92|3827.02|3827.02|3826.75|3826.75|0
1647949410000|2022-03-22 11:43:30|3826.61|3826.61|3826.61|3826.61|3826.61|3826.61|3826.61|3826.61|0
1647949430000|2022-03-22 11:43:50|3826.3|3826.3|3825.75|3825.75|3826.3|3826.3|3825.75|3825.75|0
1647949450000|2022-03-22 11:44:10|3825.84|3825.84|3825.71|3825.71|3826.03|3826.03|3825.71|3825.71|0
1647949460000|2022-03-22 11:44:20|3826.03|3826.03|3826.03|3826.03|3826.03|3826.03|3826.03|3826.03|0
1647949470000|2022-03-22 11:44:30|3826.34|3826.34|3826.34|3826.34|3826.34|3826.34|3826.34|3826.34|0
1647949510000|2022-03-22 11:45:10|3826.49|3826.49|3826.49|3826.49|3826.49|3826.49|3826.49|3826.49|0
1647949520000|2022-03-22 11:45:20|3827.11|3827.11|3826.8|3826.8|3827.11|3827.11|3826.8|3826.8|0
1647949530000|2022-03-22 11:45:30|3826.85|3826.85|3826.22|3826.22|3826.85|3826.85|3826.22|3826.22|0
1647949540000|2022-03-22 11:45:40|3826.85|3826.85|3827.47|3827.47|3827.47|3827.47|3826.85|3826.85|0
1647949550000|2022-03-22 11:45:50|3827.78|3827.78|3827.47|3827.47|3827.78|3827.78|3827.47|3827.47|0
1647949560000|2022-03-22 11:46:00|3827.17|3827.17|3827.17|3827.17|3827.17|3827.17|3827.17|3827.17|0
1647949620000|2022-03-22 11:47:00|3827.33|3827.33|3827.33|3827.33|3827.48|3827.48|3827.33|3827.33|0
1647949630000|2022-03-22 11:47:10|3827.02|3827.02|3827.48|3827.48|3827.48|3827.48|3827.02|3827.02|0
1647949640000|2022-03-22 11:47:20|3826.86|3826.86|3827.02|3827.02|3827.2|3827.2|3826.77|3826.77|0
1647949660000|2022-03-22 11:47:40|3826.84|3826.84|3826.84|3826.84|3826.84|3826.84|3826.84|3826.84|0
1647949680000|2022-03-22 11:48:00|3826.72|3826.72|3826.72|3826.72|3826.72|3826.72|3826.72|3826.72|0
1647949690000|2022-03-22 11:48:10|3826.78|3826.78|3826.9|3826.9|3826.9|3826.9|3826.78|3826.78|0
1647949730000|2022-03-22 11:48:50|3826.28|3826.28|3826.28|3826.28|3826.28|3826.28|3826.28|3826.28|0
1647949750000|2022-03-22 11:49:10|3826.06|3826.06|3826.02|3826.02|3826.06|3826.06|3826.02|3826.02|0
1647949790000|2022-03-22 11:49:50|3825.86|3825.86|3825.24|3825.24|3825.86|3825.86|3825.24|3825.24|0
1647949800000|2022-03-22 11:50:00|3825.15|3825.15|3825.56|3825.56|3825.56|3825.56|3825.15|3825.15|0
1647949820000|2022-03-22 11:50:20|3826.02|3826.02|3826.18|3826.18|3826.18|3826.18|3826.02|3826.02|0
1647949830000|2022-03-22 11:50:30|3826.27|3826.27|3826.18|3826.18|3826.27|3826.27|3826.18|3826.18|0
1647949840000|2022-03-22 11:50:40|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|0
1647949880000|2022-03-22 11:51:20|3825.61|3825.61|3825.63|3825.63|3825.63|3825.63|3825.32|3825.32|0
1647949900000|2022-03-22 11:51:40|3826.25|3826.25|3825.47|3825.47|3826.25|3826.25|3825.47|3825.47|0
1647949910000|2022-03-22 11:51:50|3825.3|3825.3|3825.3|3825.3|3825.3|3825.3|3825.3|3825.3|0
1647949920000|2022-03-22 11:52:00|3825.25|3825.25|3825.25|3825.25|3825.25|3825.25|3825.25|3825.25|0
1647949940000|2022-03-22 11:52:20|3825.2|3825.2|3825.07|3825.07|3825.2|3825.2|3825.07|3825.07|0
1647949950000|2022-03-22 11:52:30|3825.11|3825.11|3825.07|3825.07|3825.11|3825.11|3825.07|3825.07|0
1647949960000|2022-03-22 11:52:40|3825.19|3825.19|3825.31|3825.31|3825.37|3825.37|3825.19|3825.19|0
1647949970000|2022-03-22 11:52:50|3824.69|3824.69|3824.69|3824.69|3824.69|3824.69|3824.69|3824.69|0
1647949990000|2022-03-22 11:53:10|3824.73|3824.73|3824.81|3824.81|3824.85|3824.85|3824.73|3824.73|0
1647950020000|2022-03-22 11:53:40|3824.5|3824.5|3824.5|3824.5|3824.5|3824.5|3824.5|3824.5|0
1647950080000|2022-03-22 11:54:40|3824.74|3824.74|3824.74|3824.74|3824.74|3824.74|3824.74|3824.74|0
1647950090000|2022-03-22 11:54:50|3824.8|3824.8|3824.8|3824.8|3824.8|3824.8|3824.8|3824.8|0
1647950110000|2022-03-22 11:55:10|3825.1|3825.1|3825.1|3825.1|3825.1|3825.1|3825.1|3825.1|0
1647950120000|2022-03-22 11:55:20|3824.94|3824.94|3824.94|3824.94|3824.94|3824.94|3824.94|3824.94|0
1647950160000|2022-03-22 11:56:00|3825.03|3825.03|3825.03|3825.03|3825.03|3825.03|3825.03|3825.03|0
1647950170000|2022-03-22 11:56:10|3825.09|3825.09|3825.09|3825.09|3825.09|3825.09|3825.09|3825.09|0
1647950220000|2022-03-22 11:57:00|3825|3825|3824.82|3824.82|3825|3825|3824.82|3824.82|0
1647950240000|2022-03-22 11:57:20|3824.86|3824.86|3825.21|3825.21|3825.21|3825.21|3824.86|3824.86|0
1647950270000|2022-03-22 11:57:50|3825.06|3825.06|3824.44|3824.44|3825.06|3825.06|3824.44|3824.44|0
1647950290000|2022-03-22 11:58:10|3824.59|3824.59|3824.66|3824.66|3824.66|3824.66|3824.57|3824.57|0
1647950320000|2022-03-22 11:58:40|3824.57|3824.57|3824.57|3824.57|3824.57|3824.57|3824.57|3824.57|0
1647950330000|2022-03-22 11:58:50|3824.45|3824.45|3824.35|3824.35|3824.45|3824.45|3824.29|3824.29|0
1647950340000|2022-03-22 11:59:00|3824.41|3824.41|3824.41|3824.41|3824.41|3824.41|3824.41|3824.41|0
1647950390000|2022-03-22 11:59:50|3824.45|3824.45|3824.45|3824.45|3824.45|3824.45|3824.45|3824.45|0
1647950410000|2022-03-22 12:00:10|3824.61|3824.61|3824.61|3824.61|3824.61|3824.61|3824.61|3824.61|0
1647950450000|2022-03-22 12:00:50|3824.57|3824.57|3824.57|3824.57|3824.57|3824.57|3824.57|3824.57|0
1647950470000|2022-03-22 12:01:10|3824.61|3824.61|3824.61|3824.61|3824.61|3824.61|3824.61|3824.61|0
1647950510000|2022-03-22 12:01:50|3824.52|3824.52|3824.52|3824.52|3824.52|3824.52|3824.52|3824.52|0
1647950520000|2022-03-22 12:02:00|3824.46|3824.46|3824.46|3824.46|3824.46|3824.46|3824.46|3824.46|0
1647950540000|2022-03-22 12:02:20|3824.5|3824.5|3824.81|3824.81|3824.81|3824.81|3824.5|3824.5|0
1647950550000|2022-03-22 12:02:30|3824.73|3824.73|3824.74|3824.74|3824.74|3824.74|3824.68|3824.68|0
1647950570000|2022-03-22 12:02:50|3824.42|3824.42|3824.42|3824.42|3824.42|3824.42|3824.42|3824.42|0
1647950580000|2022-03-22 12:03:00|3824.3|3824.3|3823.99|3823.99|3824.3|3824.3|3823.99|3823.99|0
1647950620000|2022-03-22 12:03:40|3823.36|3823.36|3823.36|3823.36|3823.36|3823.36|3823.36|3823.36|0
1647950630000|2022-03-22 12:03:50|3823.32|3823.32|3823.32|3823.32|3823.32|3823.32|3823.32|3823.32|0
1647950640000|2022-03-22 12:04:00|3823.23|3823.23|3823.23|3823.23|3823.23|3823.23|3823.23|3823.23|0
1647950650000|2022-03-22 12:04:10|3823.29|3823.29|3824.03|3824.03|3824.03|3824.03|3823.29|3823.29|0
1647950670000|2022-03-22 12:04:30|3823.85|3823.85|3823.85|3823.85|3823.85|3823.85|3823.85|3823.85|0
1647950720000|2022-03-22 12:05:20|3824.12|3824.12|3824.12|3824.12|3824.12|3824.12|3824.12|3824.12|0
1647950730000|2022-03-22 12:05:30|3824.28|3824.28|3823.34|3823.34|3824.28|3824.28|3823.03|3823.03|0
1647950740000|2022-03-22 12:05:40|3823.5|3823.5|3823.16|3823.16|3823.5|3823.5|3823.16|3823.16|0
1647950750000|2022-03-22 12:05:50|3823.33|3823.33|3822.31|3822.31|3823.33|3823.33|3822.31|3822.31|0
1647950760000|2022-03-22 12:06:00|3822.62|3822.62|3822.55|3822.55|3822.62|3822.62|3822.55|3822.55|0
1647950770000|2022-03-22 12:06:10|3823.17|3823.17|3822.86|3822.86|3823.17|3823.17|3822.86|3822.86|0
1647950780000|2022-03-22 12:06:20|3822.8|3822.8|3822.8|3822.8|3822.8|3822.8|3822.8|3822.8|0
1647950830000|2022-03-22 12:07:10|3822.74|3822.74|3822.49|3822.49|3822.8|3822.8|3822.49|3822.49|0
1647950860000|2022-03-22 12:07:40|3822.41|3822.41|3822.41|3822.41|3822.41|3822.41|3822.41|3822.41|0
1647950890000|2022-03-22 12:08:10|3822.29|3822.29|3822.25|3822.25|3822.29|3822.29|3822.25|3822.25|0
1647950940000|2022-03-22 12:09:00|3822.56|3822.56|3823.98|3823.98|3823.98|3823.98|3822.56|3822.56|0
1647950950000|2022-03-22 12:09:10|3823.67|3823.67|3823.67|3823.67|3823.67|3823.67|3823.67|3823.67|0
1647950960000|2022-03-22 12:09:20|3823.82|3823.82|3823.64|3823.64|3823.82|3823.82|3823.64|3823.64|0
1647950990000|2022-03-22 12:09:50|3823.33|3823.33|3822.71|3822.71|3823.33|3823.33|3822.71|3822.71|0
1647951000000|2022-03-22 12:10:00|3822.86|3822.86|3822.86|3822.86|3822.86|3822.86|3822.86|3822.86|0
1647951010000|2022-03-22 12:10:10|3822.95|3822.95|3823.26|3823.26|3823.26|3823.26|3822.95|3822.95|0
1647951110000|2022-03-22 12:11:50|3823.11|3823.11|3822.49|3822.49|3823.11|3823.11|3822.49|3822.49|0
1647951120000|2022-03-22 12:12:00|3822.65|3822.65|3822.65|3822.65|3822.65|3822.65|3822.65|3822.65|0
1647951130000|2022-03-22 12:12:10|3822.57|3822.57|3822.88|3822.88|3822.88|3822.88|3822.57|3822.57|0
1647951140000|2022-03-22 12:12:20|3822.57|3822.57|3823.2|3823.2|3823.2|3823.2|3822.57|3822.57|0
1647951150000|2022-03-22 12:12:30|3823.32|3823.32|3823.32|3823.32|3823.32|3823.32|3823.32|3823.32|0
1647951180000|2022-03-22 12:13:00|3822.39|3822.39|3822.08|3822.08|3822.39|3822.39|3822.08|3822.08|0
1647951200000|2022-03-22 12:13:20|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|0
1647951210000|2022-03-22 12:13:30|3822.66|3822.66|3822.97|3822.97|3822.97|3822.97|3822.66|3822.66|0
1647951240000|2022-03-22 12:14:00|3823.06|3823.06|3822.29|3822.29|3823.06|3823.06|3822.29|3822.29|0
1647951280000|2022-03-22 12:14:40|3822.11|3822.11|3822.11|3822.11|3822.11|3822.11|3822.11|3822.11|0
1647951320000|2022-03-22 12:15:20|3822.18|3822.18|3822.18|3822.18|3822.18|3822.18|3822.18|3822.18|0
1647951330000|2022-03-22 12:15:30|3822.1|3822.1|3822.1|3822.1|3822.1|3822.1|3822.1|3822.1|0
1647951360000|2022-03-22 12:16:00|3822.01|3822.01|3822.01|3822.01|3822.01|3822.01|3822.01|3822.01|0
1647951380000|2022-03-22 12:16:20|3822.69|3822.69|3822.66|3822.66|3822.69|3822.69|3822.32|3822.32|0
1647951390000|2022-03-22 12:16:30|3822.68|3822.68|3822.77|3822.77|3822.77|3822.77|3822.68|3822.68|0
1647951410000|2022-03-22 12:16:50|3822.68|3822.68|3822.68|3822.68|3822.68|3822.68|3822.68|3822.68|0
1647951420000|2022-03-22 12:17:00|3823.14|3823.14|3823.19|3823.19|3823.19|3823.19|3823.14|3823.14|0
1647951440000|2022-03-22 12:17:20|3822.56|3822.56|3822.58|3822.58|3822.58|3822.58|3822.56|3822.56|0
1647951470000|2022-03-22 12:17:50|3822.74|3822.74|3822.74|3822.74|3822.74|3822.74|3822.74|3822.74|0
1647951480000|2022-03-22 12:18:00|3822.68|3822.68|3822.68|3822.68|3822.68|3822.68|3822.68|3822.68|0
1647951500000|2022-03-22 12:18:20|3822.99|3822.99|3822.99|3822.99|3822.99|3822.99|3822.99|3822.99|0
1647951510000|2022-03-22 12:18:30|3822.68|3822.68|3822.06|3822.06|3822.68|3822.68|3822.06|3822.06|0
1647951560000|2022-03-22 12:19:20|3822.17|3822.17|3822.17|3822.17|3822.17|3822.17|3822.17|3822.17|0
1647951570000|2022-03-22 12:19:30|3822.8|3822.8|3822.8|3822.8|3822.8|3822.8|3822.8|3822.8|0
1647951620000|2022-03-22 12:20:20|3823.26|3823.26|3823.26|3823.26|3823.26|3823.26|3823.26|3823.26|0
1647951640000|2022-03-22 12:20:40|3823.38|3823.38|3823.53|3823.53|3823.53|3823.53|3823.38|3823.38|0
1647951650000|2022-03-22 12:20:50|3823.22|3823.22|3823.22|3823.22|3823.22|3823.22|3823.22|3823.22|0
1647951660000|2022-03-22 12:21:00|3823.07|3823.07|3823.07|3823.07|3823.07|3823.07|3823.07|3823.07|0
1647951690000|2022-03-22 12:21:30|3822.45|3822.45|3822.39|3822.39|3822.45|3822.45|3822.33|3822.33|0
1647951700000|2022-03-22 12:21:40|3822.27|3822.27|3822.27|3822.27|3822.27|3822.27|3822.27|3822.27|0
1647951720000|2022-03-22 12:22:00|3822.42|3822.42|3823.97|3823.97|3823.97|3823.97|3822.42|3822.42|0
1647951730000|2022-03-22 12:22:10|3824.01|3824.01|3824.07|3824.07|3824.07|3824.07|3824.01|3824.01|0
1647951740000|2022-03-22 12:22:20|3824.15|3824.15|3824.15|3824.15|3824.15|3824.15|3824.15|3824.15|0
1647951750000|2022-03-22 12:22:30|3823.84|3823.84|3824.61|3824.61|3824.61|3824.61|3823.84|3823.84|0
1647951780000|2022-03-22 12:23:00|3824.92|3824.92|3824.97|3824.97|3824.97|3824.97|3824.85|3824.85|0
1647951810000|2022-03-22 12:23:30|3824.34|3824.34|3824.34|3824.34|3824.34|3824.34|3824.34|3824.34|0
1647951830000|2022-03-22 12:23:50|3824.44|3824.44|3824.44|3824.44|3824.44|3824.44|3824.44|3824.44|0
1647951880000|2022-03-22 12:24:40|3824.25|3824.25|3824.25|3824.25|3824.25|3824.25|3824.25|3824.25|0
1647951890000|2022-03-22 12:24:50|3824.56|3824.56|3824.56|3824.56|3824.56|3824.56|3824.56|3824.56|0
1647951900000|2022-03-22 12:25:00|3824.47|3824.47|3824.47|3824.47|3824.47|3824.47|3824.47|3824.47|0
1647951910000|2022-03-22 12:25:10|3823.85|3823.85|3823.76|3823.76|3823.85|3823.85|3823.76|3823.76|0
1647951920000|2022-03-22 12:25:20|3823.82|3823.82|3823.82|3823.82|3823.82|3823.82|3823.82|3823.82|0
1647951930000|2022-03-22 12:25:30|3823.79|3823.79|3823.7|3823.7|3823.79|3823.79|3823.7|3823.7|0
1647951940000|2022-03-22 12:25:40|3823.51|3823.51|3823.51|3823.51|3823.51|3823.51|3823.51|3823.51|0
1647951950000|2022-03-22 12:25:50|3823.82|3823.82|3824.14|3824.14|3824.14|3824.14|3823.82|3823.82|0
1647951970000|2022-03-22 12:26:10|3824.02|3824.02|3824.02|3824.02|3824.02|3824.02|3824.02|3824.02|0
1647951990000|2022-03-22 12:26:30|3824.29|3824.29|3823.98|3823.98|3824.29|3824.29|3823.98|3823.98|0
1647952020000|2022-03-22 12:27:00|3824.3|3824.3|3824.3|3824.3|3824.3|3824.3|3824.3|3824.3|0
1647952030000|2022-03-22 12:27:10|3824.14|3824.14|3824.14|3824.14|3824.14|3824.14|3824.14|3824.14|0
1647952040000|2022-03-22 12:27:20|3824.26|3824.26|3824.96|3824.96|3825.89|3825.89|3824.26|3824.26|0
1647952090000|2022-03-22 12:28:10|3825|3825|3825|3825|3825|3825|3825|3825|0
1647952150000|2022-03-22 12:29:10|3824.69|3824.69|3824.69|3824.69|3824.69|3824.69|3824.69|3824.69|0
1647952160000|2022-03-22 12:29:20|3824.6|3824.6|3824.51|3824.51|3824.6|3824.6|3824.51|3824.51|0
1647952190000|2022-03-22 12:29:50|3824.56|3824.56|3824.52|3824.52|3824.56|3824.56|3824.46|3824.46|0
1647952200000|2022-03-22 12:30:00|3824.58|3824.58|3824.79|3824.79|3824.79|3824.79|3824.58|3824.58|0
1647952210000|2022-03-22 12:30:10|3825.1|3825.1|3825.26|3825.26|3825.26|3825.26|3825.1|3825.1|0
1647952220000|2022-03-22 12:30:20|3825.1|3825.1|3825.41|3825.41|3825.41|3825.41|3825.1|3825.1|0
1647952260000|2022-03-22 12:31:00|3825.29|3825.29|3825.29|3825.29|3825.29|3825.29|3825.29|3825.29|0
1647952280000|2022-03-22 12:31:20|3825.21|3825.21|3825.21|3825.21|3825.21|3825.21|3825.21|3825.21|0
1647952290000|2022-03-22 12:31:30|3824.9|3824.9|3824.59|3824.59|3824.9|3824.9|3824.59|3824.59|0
1647952300000|2022-03-22 12:31:40|3824.12|3824.12|3824.07|3824.07|3824.12|3824.12|3824.07|3824.07|0
1647952320000|2022-03-22 12:32:00|3824.12|3824.12|3824.12|3824.12|3824.12|3824.12|3824.12|3824.12|0
1647952340000|2022-03-22 12:32:20|3824.28|3824.28|3824.28|3824.28|3824.28|3824.28|3824.28|3824.28|0
1647952350000|2022-03-22 12:32:30|3825.53|3825.53|3826.15|3826.15|3826.15|3826.15|3825.53|3825.53|0
1647952380000|2022-03-22 12:33:00|3826.17|3826.17|3826.17|3826.17|3826.17|3826.17|3826.17|3826.17|0
1647952390000|2022-03-22 12:33:10|3826.48|3826.48|3826.48|3826.48|3826.48|3826.48|3826.48|3826.48|0
1647952400000|2022-03-22 12:33:20|3826.58|3826.58|3826.67|3826.67|3826.67|3826.67|3826.58|3826.58|0
1647952410000|2022-03-22 12:33:30|3826.51|3826.51|3826.82|3826.82|3826.82|3826.82|3826.51|3826.51|0
1647952420000|2022-03-22 12:33:40|3827.13|3827.13|3827.76|3827.76|3827.76|3827.76|3827.13|3827.13|0
1647952430000|2022-03-22 12:33:50|3828.07|3828.07|3828.07|3828.07|3828.07|3828.07|3828.07|3828.07|0
1647952440000|2022-03-22 12:34:00|3828.38|3828.38|3828.38|3828.38|3828.38|3828.38|3828.38|3828.38|0
1647952480000|2022-03-22 12:34:40|3828.34|3828.34|3828.34|3828.34|3828.34|3828.34|3828.34|3828.34|0
1647952500000|2022-03-22 12:35:00|3828.49|3828.49|3828.74|3828.74|3828.8|3828.8|3828.49|3828.49|0
1647952510000|2022-03-22 12:35:10|3828.43|3828.43|3828.12|3828.12|3828.43|3828.43|3828.12|3828.12|0
1647952520000|2022-03-22 12:35:20|3828.15|3828.15|3828.15|3828.15|3828.15|3828.15|3828.15|3828.15|0
1647952560000|2022-03-22 12:36:00|3828.2|3828.2|3828.2|3828.2|3828.2|3828.2|3828.2|3828.2|0
1647952570000|2022-03-22 12:36:10|3827.58|3827.58|3827.52|3827.52|3827.58|3827.58|3827.34|3827.34|0
1647952610000|2022-03-22 12:36:50|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|0
1647952620000|2022-03-22 12:37:00|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|0
1647952630000|2022-03-22 12:37:10|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|0
1647952660000|2022-03-22 12:37:40|3827.49|3827.49|3827.49|3827.49|3827.49|3827.49|3827.49|3827.49|0
1647952680000|2022-03-22 12:38:00|3827.58|3827.58|3827.58|3827.58|3827.58|3827.58|3827.58|3827.58|0
1647952710000|2022-03-22 12:38:30|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|0
1647952770000|2022-03-22 12:39:30|3827.12|3827.12|3827.12|3827.12|3827.12|3827.12|3827.12|3827.12|0
1647952780000|2022-03-22 12:39:40|3827.21|3827.21|3827.43|3827.43|3827.43|3827.43|3827.12|3827.12|0
1647952810000|2022-03-22 12:40:10|3827.37|3827.37|3827.46|3827.46|3827.46|3827.46|3827.37|3827.37|0
1647952820000|2022-03-22 12:40:20|3827.37|3827.37|3827.73|3827.73|3827.73|3827.73|3827.37|3827.37|0
1647952830000|2022-03-22 12:40:30|3827.88|3827.88|3827.88|3827.88|3827.88|3827.88|3827.88|3827.88|0
1647952850000|2022-03-22 12:40:50|3828.04|3828.04|3828.04|3828.04|3828.04|3828.04|3828.04|3828.04|0
1647952860000|2022-03-22 12:41:00|3827.99|3827.99|3827.99|3827.99|3827.99|3827.99|3827.99|3827.99|0
1647952910000|2022-03-22 12:41:50|3828.08|3828.08|3828.08|3828.08|3828.08|3828.08|3828.08|3828.08|0
1647952930000|2022-03-22 12:42:10|3828.39|3828.39|3828.7|3828.7|3828.7|3828.7|3828.39|3828.39|0
1647952950000|2022-03-22 12:42:30|3828.76|3828.76|3828.76|3828.76|3828.76|3828.76|3828.76|3828.76|0
1647952960000|2022-03-22 12:42:40|3828.7|3828.7|3828.7|3828.7|3828.7|3828.7|3828.7|3828.7|0
1647952970000|2022-03-22 12:42:50|3829.17|3829.17|3829.17|3829.17|3829.17|3829.17|3829.17|3829.17|0
1647952980000|2022-03-22 12:43:00|3828.86|3828.86|3828.86|3828.86|3828.86|3828.86|3828.86|3828.86|0
1647953020000|2022-03-22 12:43:40|3828.76|3828.76|3828.76|3828.76|3828.76|3828.76|3828.76|3828.76|0
1647953030000|2022-03-22 12:43:50|3828.88|3828.88|3828.82|3828.82|3828.88|3828.88|3828.82|3828.82|0
1647953040000|2022-03-22 12:44:00|3828.2|3828.2|3828.2|3828.2|3828.2|3828.2|3828.2|3828.2|0
1647953060000|2022-03-22 12:44:20|3828.3|3828.3|3828.3|3828.3|3828.3|3828.3|3828.3|3828.3|0
1647953070000|2022-03-22 12:44:30|3827.99|3827.99|3827.99|3827.99|3827.99|3827.99|3827.99|3827.99|0
1647953120000|2022-03-22 12:45:20|3828.04|3828.04|3828.04|3828.04|3828.04|3828.04|3828.04|3828.04|0
1647953130000|2022-03-22 12:45:30|3827.95|3827.95|3827.95|3827.95|3827.95|3827.95|3827.95|3827.95|0
1647953140000|2022-03-22 12:45:40|3827.83|3827.83|3827.66|3827.66|3827.83|3827.83|3827.66|3827.66|0
1647953150000|2022-03-22 12:45:50|3827.6|3827.6|3827.6|3827.6|3827.6|3827.6|3827.6|3827.6|0
1647953180000|2022-03-22 12:46:20|3827.69|3827.69|3827.69|3827.69|3827.69|3827.69|3827.69|3827.69|0
1647953210000|2022-03-22 12:46:50|3827.53|3827.53|3827.53|3827.53|3827.53|3827.53|3827.53|3827.53|0
1647953230000|2022-03-22 12:47:10|3827.36|3827.36|3827.36|3827.36|3827.36|3827.36|3827.36|3827.36|0
1647953260000|2022-03-22 12:47:40|3827.98|3827.98|3827.98|3827.98|3827.98|3827.98|3827.98|3827.98|0
1647953270000|2022-03-22 12:47:50|3827.36|3827.36|3827.36|3827.36|3827.36|3827.36|3827.36|3827.36|0
1647953280000|2022-03-22 12:48:00|3827.31|3827.31|3827.31|3827.31|3827.31|3827.31|3827.31|3827.31|0
1647953290000|2022-03-22 12:48:10|3827.36|3827.36|3827.17|3827.17|3827.36|3827.36|3827.17|3827.17|0
1647953310000|2022-03-22 12:48:30|3827.08|3827.08|3827.08|3827.08|3827.08|3827.08|3827.08|3827.08|0
1647953320000|2022-03-22 12:48:40|3826.99|3826.99|3826.99|3826.99|3826.99|3826.99|3826.99|3826.99|0
1647953340000|2022-03-22 12:49:00|3827.11|3827.11|3827.17|3827.17|3827.17|3827.17|3827.11|3827.11|0
1647953350000|2022-03-22 12:49:10|3827.23|3827.23|3827.23|3827.23|3827.23|3827.23|3827.23|3827.23|0
1647953360000|2022-03-22 12:49:20|3827.38|3827.38|3827.56|3827.56|3827.56|3827.56|3827.38|3827.38|0
1647953410000|2022-03-22 12:50:10|3827.66|3827.66|3827.66|3827.66|3827.66|3827.66|3827.66|3827.66|0
1647953430000|2022-03-22 12:50:30|3827.34|3827.34|3827.5|3827.5|3827.5|3827.5|3827.34|3827.34|0
1647953460000|2022-03-22 12:51:00|3827.44|3827.44|3827.44|3827.44|3827.44|3827.44|3827.44|3827.44|0
1647953500000|2022-03-22 12:51:40|3827.56|3827.56|3827.56|3827.56|3827.56|3827.56|3827.56|3827.56|0
1647953520000|2022-03-22 12:52:00|3827.4|3827.4|3827.4|3827.4|3827.4|3827.4|3827.4|3827.4|0
1647953530000|2022-03-22 12:52:10|3827.49|3827.49|3827.49|3827.49|3827.49|3827.49|3827.49|3827.49|0
1647953540000|2022-03-22 12:52:20|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|0
1647953550000|2022-03-22 12:52:30|3827.18|3827.18|3827.06|3827.06|3827.18|3827.18|3827.06|3827.06|0
1647953600000|2022-03-22 12:53:20|3826.9|3826.9|3826.9|3826.9|3826.9|3826.9|3826.9|3826.9|0
1647953660000|2022-03-22 12:54:20|3827.21|3827.21|3827.21|3827.21|3827.21|3827.21|3827.21|3827.21|0
1647953670000|2022-03-22 12:54:30|3827.12|3827.12|3827.12|3827.12|3827.12|3827.12|3827.12|3827.12|0
1647953690000|2022-03-22 12:54:50|3826.97|3826.97|3827.28|3827.28|3827.28|3827.28|3826.97|3826.97|0
1647953700000|2022-03-22 12:55:00|3826.97|3826.97|3826.97|3826.97|3826.97|3826.97|3826.97|3826.97|0
1647953720000|2022-03-22 12:55:20|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|0
1647953730000|2022-03-22 12:55:30|3827.24|3827.24|3827.24|3827.24|3827.24|3827.24|3827.24|3827.24|0
1647953740000|2022-03-22 12:55:40|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|0
1647953750000|2022-03-22 12:55:50|3828.16|3828.16|3828.16|3828.16|3828.16|3828.16|3828.16|3828.16|0
1647953780000|2022-03-22 12:56:20|3828.26|3828.26|3828.26|3828.26|3828.26|3828.26|3828.26|3828.26|0
1647953790000|2022-03-22 12:56:30|3828.32|3828.32|3828.38|3828.38|3828.38|3828.38|3828.32|3828.32|0
1647953800000|2022-03-22 12:56:40|3828.69|3828.69|3828.69|3828.69|3828.69|3828.69|3828.69|3828.69|0
1647953850000|2022-03-22 12:57:30|3828.38|3828.38|3827.6|3827.6|3828.38|3828.38|3827.6|3827.6|0
1647953890000|2022-03-22 12:58:10|3827.66|3827.66|3827.6|3827.6|3827.66|3827.66|3827.6|3827.6|0
1647953910000|2022-03-22 12:58:30|3827.76|3827.76|3827.76|3827.76|3827.76|3827.76|3827.76|3827.76|0
1647953930000|2022-03-22 12:58:50|3827.7|3827.7|3827.95|3827.95|3827.95|3827.95|3827.58|3827.58|0
1647953940000|2022-03-22 12:59:00|3828.13|3828.13|3828.13|3828.13|3828.44|3828.44|3828.13|3828.13|0
1647953990000|2022-03-22 12:59:50|3828.21|3828.21|3828.21|3828.21|3828.21|3828.21|3828.21|3828.21|0
1647954020000|2022-03-22 13:00:20|3828.03|3828.03|3827.94|3827.94|3828.03|3828.03|3827.94|3827.94|0
1647954030000|2022-03-22 13:00:30|3828.25|3828.25|3828.37|3828.37|3828.37|3828.37|3828.25|3828.25|0
1647954040000|2022-03-22 13:00:40|3828.68|3828.68|3828.68|3828.68|3828.68|3828.68|3828.68|3828.68|0
1647954050000|2022-03-22 13:00:50|3828.72|3828.72|3829.03|3829.03|3829.03|3829.03|3828.72|3828.72|0
1647954060000|2022-03-22 13:01:00|3829.34|3829.34|3829.46|3829.46|3829.58|3829.58|3829.34|3829.34|0
1647954080000|2022-03-22 13:01:20|3829.5|3829.5|3829.5|3829.5|3829.5|3829.5|3829.5|3829.5|0
1647954090000|2022-03-22 13:01:30|3829.19|3829.19|3829.19|3829.19|3829.19|3829.19|3829.19|3829.19|0
1647954110000|2022-03-22 13:01:50|3829.34|3829.34|3829.96|3829.96|3829.96|3829.96|3829.34|3829.34|0
1647954120000|2022-03-22 13:02:00|3830.05|3830.05|3830.41|3830.41|3830.41|3830.41|3830.05|3830.05|0
1647954130000|2022-03-22 13:02:10|3830.35|3830.35|3830.31|3830.31|3830.35|3830.35|3830.08|3830.08|0
1647954150000|2022-03-22 13:02:30|3830.35|3830.35|3830.4|3830.4|3830.4|3830.4|3830.35|3830.35|0
1647954160000|2022-03-22 13:02:40|3830.35|3830.35|3830.3|3830.3|3830.35|3830.35|3830.15|3830.15|0
1647954170000|2022-03-22 13:02:50|3830.93|3830.93|3830.9|3830.9|3830.93|3830.93|3830.9|3830.9|0
1647954180000|2022-03-22 13:03:00|3830.88|3830.88|3830.88|3830.88|3830.88|3830.88|3830.88|3830.88|0
1647954190000|2022-03-22 13:03:10|3831.19|3831.19|3831.49|3831.49|3831.49|3831.49|3831.19|3831.19|0
1647954200000|2022-03-22 13:03:20|3832.11|3832.11|3832.11|3832.11|3832.11|3832.11|3832.11|3832.11|0
1647954210000|2022-03-22 13:03:30|3832.89|3832.89|3832.89|3832.89|3832.89|3832.89|3832.89|3832.89|0
1647954220000|2022-03-22 13:03:40|3832.61|3832.61|3831.26|3831.26|3832.61|3832.61|3831.26|3831.26|0
1647954230000|2022-03-22 13:03:50|3830.95|3830.95|3831.17|3831.17|3831.17|3831.17|3830.86|3830.86|0
1647954260000|2022-03-22 13:04:20|3830.9|3830.9|3830.9|3830.9|3830.9|3830.9|3830.9|3830.9|0
1647954270000|2022-03-22 13:04:30|3831.08|3831.08|3831.08|3831.08|3831.08|3831.08|3831.08|3831.08|0
1647954280000|2022-03-22 13:04:40|3830.99|3830.99|3831.14|3831.14|3831.14|3831.14|3830.99|3830.99|0
1647954290000|2022-03-22 13:04:50|3831.45|3831.45|3831.45|3831.45|3831.45|3831.45|3831.45|3831.45|0
1647954300000|2022-03-22 13:05:00|3831.54|3831.54|3831.54|3831.54|3831.54|3831.54|3831.54|3831.54|0
1647954320000|2022-03-22 13:05:20|3830.91|3830.91|3831.54|3831.54|3831.54|3831.54|3830.91|3830.91|0
1647954330000|2022-03-22 13:05:30|3831.35|3831.35|3831.4|3831.4|3831.4|3831.4|3831.35|3831.35|0
1647954340000|2022-03-22 13:05:40|3832.94|3832.94|3833.16|3833.16|3833.25|3833.25|3832.79|3832.79|0
1647954350000|2022-03-22 13:05:50|3833.31|3833.31|3833.04|3833.04|3833.31|3833.31|3833|3833|0
1647954370000|2022-03-22 13:06:10|3833.36|3833.36|3833.51|3833.51|3833.51|3833.51|3833.36|3833.36|0
1647954380000|2022-03-22 13:06:20|3833.82|3833.82|3833.86|3833.86|3833.86|3833.86|3833.82|3833.82|0
1647954390000|2022-03-22 13:06:30|3834.17|3834.17|3834.33|3834.33|3834.33|3834.33|3834.17|3834.17|0
1647954400000|2022-03-22 13:06:40|3834.64|3834.64|3835.1|3835.1|3835.1|3835.1|3834.64|3834.64|0
1647954410000|2022-03-22 13:06:50|3834.79|3834.79|3834.7|3834.7|3835.01|3835.01|3834.7|3834.7|0
1647954420000|2022-03-22 13:07:00|3835.63|3835.63|3835.54|3835.54|3835.63|3835.63|3835.54|3835.54|0
1647954440000|2022-03-22 13:07:20|3835.45|3835.45|3835.36|3835.36|3835.45|3835.45|3835.27|3835.27|0
1647954470000|2022-03-22 13:07:50|3835.24|3835.24|3835.36|3835.36|3835.36|3835.36|3835.24|3835.24|0
1647954490000|2022-03-22 13:08:10|3835.19|3835.19|3835.19|3835.19|3835.19|3835.19|3835.19|3835.19|0
1647954500000|2022-03-22 13:08:20|3835.81|3835.81|3835.81|3835.81|3835.81|3835.81|3835.81|3835.81|0
1647954520000|2022-03-22 13:08:40|3835.93|3835.93|3835.93|3835.93|3835.93|3835.93|3835.93|3835.93|0
1647954530000|2022-03-22 13:08:50|3836.21|3836.21|3836.05|3836.05|3836.36|3836.36|3836.05|3836.05|0
1647954540000|2022-03-22 13:09:00|3836.07|3836.07|3836.14|3836.14|3836.14|3836.14|3836.05|3836.05|0
1647954560000|2022-03-22 13:09:20|3835.99|3835.99|3836.14|3836.14|3836.14|3836.14|3835.99|3835.99|0
1647954570000|2022-03-22 13:09:30|3836.08|3836.08|3836.24|3836.24|3836.24|3836.24|3836.08|3836.08|0
1647954590000|2022-03-22 13:09:50|3836.39|3836.39|3836.86|3836.86|3836.86|3836.86|3836.39|3836.39|0
1647954600000|2022-03-22 13:10:00|3837.01|3837.01|3837.01|3837.01|3837.01|3837.01|3837.01|3837.01|0
1647954610000|2022-03-22 13:10:10|3836.7|3836.7|3836.08|3836.08|3836.7|3836.7|3836.08|3836.08|0
1647954630000|2022-03-22 13:10:30|3836.26|3836.26|3836.35|3836.35|3836.35|3836.35|3836.26|3836.26|0
1647954640000|2022-03-22 13:10:40|3836.47|3836.47|3836.47|3836.47|3836.47|3836.47|3836.47|3836.47|0
1647954650000|2022-03-22 13:10:50|3836.78|3836.78|3837.25|3837.25|3837.25|3837.25|3836.78|3836.78|0
1647954680000|2022-03-22 13:11:20|3837.56|3837.56|3837.87|3837.87|3837.87|3837.87|3837.56|3837.56|0
1647954690000|2022-03-22 13:11:30|3837.93|3837.93|3838.05|3838.05|3838.05|3838.05|3837.93|3837.93|0
1647954700000|2022-03-22 13:11:40|3837.74|3837.74|3837.42|3837.42|3837.74|3837.74|3837.42|3837.42|0
1647954710000|2022-03-22 13:11:50|3836.65|3836.65|3836.5|3836.5|3836.65|3836.65|3836.34|3836.34|0
1647954720000|2022-03-22 13:12:00|3836.19|3836.19|3835.38|3835.38|3836.19|3836.19|3835.07|3835.07|0
1647954730000|2022-03-22 13:12:10|3835.47|3835.47|3835.16|3835.16|3835.47|3835.47|3835.16|3835.16|0
1647954740000|2022-03-22 13:12:20|3835.08|3835.08|3835.08|3835.08|3835.08|3835.08|3835.08|3835.08|0
1647954750000|2022-03-22 13:12:30|3835.03|3835.03|3835.03|3835.03|3835.03|3835.03|3835.03|3835.03|0
1647954760000|2022-03-22 13:12:40|3834.92|3834.92|3834.86|3834.86|3834.92|3834.92|3834.86|3834.86|0
1647954780000|2022-03-22 13:13:00|3834.8|3834.8|3835.11|3835.11|3835.11|3835.11|3834.8|3834.8|0
1647954800000|2022-03-22 13:13:20|3835.29|3835.29|3835.38|3835.38|3835.38|3835.38|3835.29|3835.29|0
1647954810000|2022-03-22 13:13:30|3835.41|3835.41|3835.41|3835.41|3835.41|3835.41|3835.41|3835.41|0
1647954820000|2022-03-22 13:13:40|3835.35|3835.35|3835.35|3835.35|3835.35|3835.35|3835.35|3835.35|0
1647954850000|2022-03-22 13:14:10|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|0
1647954870000|2022-03-22 13:14:30|3835.7|3835.7|3835.7|3835.7|3835.7|3835.7|3835.39|3835.39|0
1647954890000|2022-03-22 13:14:50|3835.68|3835.68|3835.68|3835.68|3835.68|3835.68|3835.68|3835.68|0
1647954900000|2022-03-22 13:15:00|3835.62|3835.62|3835.31|3835.31|3835.62|3835.62|3835.31|3835.31|0
1647954940000|2022-03-22 13:15:40|3835.58|3835.58|3835.58|3835.58|3835.58|3835.58|3835.58|3835.58|0
1647954960000|2022-03-22 13:16:00|3835.64|3835.64|3835.64|3835.64|3835.7|3835.7|3835.64|3835.64|0
1647954970000|2022-03-22 13:16:10|3835.58|3835.58|3835.58|3835.58|3835.58|3835.58|3835.58|3835.58|0
1647955000000|2022-03-22 13:16:40|3835.46|3835.46|3835.46|3835.46|3835.46|3835.46|3835.46|3835.46|0
1647955010000|2022-03-22 13:16:50|3834.84|3834.84|3834.84|3834.84|3834.84|3834.84|3834.84|3834.84|0
1647955020000|2022-03-22 13:17:00|3834.9|3834.9|3834.6|3834.6|3834.9|3834.9|3834.45|3834.45|0
1647955040000|2022-03-22 13:17:20|3834.69|3834.69|3834.79|3834.79|3834.79|3834.79|3834.69|3834.69|0
1647955050000|2022-03-22 13:17:30|3835.41|3835.41|3835.87|3835.87|3835.87|3835.87|3835.41|3835.41|0
1647955070000|2022-03-22 13:17:50|3835.93|3835.93|3835.75|3835.75|3835.93|3835.93|3835.75|3835.75|0
1647955080000|2022-03-22 13:18:00|3835.84|3835.84|3835.84|3835.84|3835.84|3835.84|3835.84|3835.84|0
1647955090000|2022-03-22 13:18:10|3835.9|3835.9|3835.92|3835.92|3836.23|3836.23|3835.9|3835.9|0
1647955100000|2022-03-22 13:18:20|3835.91|3835.91|3835.33|3835.33|3835.91|3835.91|3835.33|3835.33|0
1647955110000|2022-03-22 13:18:30|3835.48|3835.48|3837.34|3837.34|3837.34|3837.34|3835.48|3835.48|0
1647955120000|2022-03-22 13:18:40|3837.52|3837.52|3837.74|3837.74|3837.74|3837.74|3837.28|3837.28|0
1647955130000|2022-03-22 13:18:50|3837.59|3837.59|3837.74|3837.74|3837.74|3837.74|3837.59|3837.59|0
1647955140000|2022-03-22 13:19:00|3837.78|3837.78|3837.63|3837.63|3837.78|3837.78|3837.01|3837.01|0
1647955160000|2022-03-22 13:19:20|3837.79|3837.79|3837.85|3837.85|3837.91|3837.91|3837.79|3837.79|0
1647955180000|2022-03-22 13:19:40|3838.16|3838.16|3838.47|3838.47|3838.47|3838.47|3838.16|3838.16|0
1647955200000|2022-03-22 13:20:00|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|0
1647955210000|2022-03-22 13:20:10|3838.07|3838.07|3838.07|3838.07|3838.07|3838.07|3838.07|3838.07|0
1647955220000|2022-03-22 13:20:20|3837.76|3837.76|3837.76|3837.76|3837.76|3837.76|3837.76|3837.76|0
1647955240000|2022-03-22 13:20:40|3837.64|3837.64|3837.29|3837.29|3837.64|3837.64|3837.29|3837.29|0
1647955270000|2022-03-22 13:21:10|3836.98|3836.98|3836.98|3836.98|3836.98|3836.98|3836.98|3836.98|0
1647955280000|2022-03-22 13:21:20|3836.67|3836.67|3836.52|3836.52|3836.67|3836.67|3836.52|3836.52|0
1647955300000|2022-03-22 13:21:40|3836.24|3836.24|3836.24|3836.24|3836.24|3836.24|3836.24|3836.24|0
1647955320000|2022-03-22 13:22:00|3836.33|3836.33|3835.56|3835.56|3836.33|3836.33|3835.56|3835.56|0
1647955340000|2022-03-22 13:22:20|3835.47|3835.47|3835.47|3835.47|3835.47|3835.47|3835.47|3835.47|0
1647955350000|2022-03-22 13:22:30|3835.5|3835.5|3835.34|3835.34|3835.5|3835.5|3835.34|3835.34|0
1647955370000|2022-03-22 13:22:50|3835.28|3835.28|3835.28|3835.28|3835.28|3835.28|3835.28|3835.28|0
1647955380000|2022-03-22 13:23:00|3835.34|3835.34|3835.34|3835.34|3835.34|3835.34|3835.34|3835.34|0
1647955410000|2022-03-22 13:23:30|3835.65|3835.65|3835.96|3835.96|3835.96|3835.96|3835.65|3835.65|0
1647955420000|2022-03-22 13:23:40|3835.9|3835.9|3835.81|3835.81|3835.9|3835.9|3835.81|3835.81|0
1647955430000|2022-03-22 13:23:50|3836.12|3836.12|3836.12|3836.12|3836.12|3836.12|3836.12|3836.12|0
1647955460000|2022-03-22 13:24:20|3836.1|3836.1|3835.94|3835.94|3836.1|3836.1|3835.94|3835.94|0
1647955490000|2022-03-22 13:24:50|3836.1|3836.1|3835.79|3835.79|3836.1|3836.1|3835.79|3835.79|0
1647955500000|2022-03-22 13:25:00|3836.41|3836.41|3836.41|3836.41|3836.41|3836.41|3836.41|3836.41|0
1647955510000|2022-03-22 13:25:10|3836.56|3836.56|3836.56|3836.56|3836.56|3836.56|3836.56|3836.56|0
1647955520000|2022-03-22 13:25:20|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|0
1647955530000|2022-03-22 13:25:30|3837.09|3837.09|3837.14|3837.14|3837.14|3837.14|3837.09|3837.09|0
1647955540000|2022-03-22 13:25:40|3837.24|3837.24|3837.24|3837.24|3837.24|3837.24|3837.24|3837.24|0
1647955550000|2022-03-22 13:25:50|3837.28|3837.28|3837.34|3837.34|3837.34|3837.34|3837.28|3837.28|0
1647955570000|2022-03-22 13:26:10|3837.22|3837.22|3836.91|3836.91|3837.22|3837.22|3836.91|3836.91|0
1647955580000|2022-03-22 13:26:20|3837.06|3837.06|3836.44|3836.44|3837.06|3837.06|3836.44|3836.44|0
1647955590000|2022-03-22 13:26:30|3836.29|3836.29|3836.29|3836.29|3836.29|3836.29|3836.29|3836.29|0
1647955600000|2022-03-22 13:26:40|3835.98|3835.98|3835.98|3835.98|3835.98|3835.98|3835.98|3835.98|0
1647955610000|2022-03-22 13:26:50|3835.36|3835.36|3835.2|3835.2|3835.36|3835.36|3835.2|3835.2|0
1647955620000|2022-03-22 13:27:00|3835.15|3835.15|3835.15|3835.15|3835.15|3835.15|3835.15|3835.15|0
1647955630000|2022-03-22 13:27:10|3835.09|3835.09|3835.03|3835.03|3835.09|3835.09|3835.03|3835.03|0
1647955640000|2022-03-22 13:27:20|3835.08|3835.08|3835.08|3835.08|3835.08|3835.08|3835.08|3835.08|0
1647955660000|2022-03-22 13:27:40|3835.7|3835.7|3835.7|3835.7|3835.7|3835.7|3835.7|3835.7|0
1647955670000|2022-03-22 13:27:50|3835.58|3835.58|3835.58|3835.58|3835.58|3835.58|3835.58|3835.58|0
1647955680000|2022-03-22 13:28:00|3836.2|3836.2|3836.51|3836.51|3836.51|3836.51|3836.2|3836.2|0
1647955690000|2022-03-22 13:28:10|3836.82|3836.82|3837.13|3837.13|3837.13|3837.13|3836.82|3836.82|0
1647955700000|2022-03-22 13:28:20|3837.17|3837.17|3837.17|3837.17|3837.17|3837.17|3837.17|3837.17|0
1647955710000|2022-03-22 13:28:30|3836.55|3836.55|3836.55|3836.55|3836.55|3836.55|3836.55|3836.55|0
1647955720000|2022-03-22 13:28:40|3836.64|3836.64|3836.74|3836.74|3836.74|3836.74|3836.64|3836.64|0
1647955740000|2022-03-22 13:29:00|3837.05|3837.05|3837.05|3837.05|3837.05|3837.05|3837.05|3837.05|0
1647955750000|2022-03-22 13:29:10|3837.11|3837.11|3837.2|3837.2|3837.2|3837.2|3837.11|3837.11|0
1647955760000|2022-03-22 13:29:20|3837.16|3837.16|3837|3837|3837.16|3837.16|3837|3837|0
1647955770000|2022-03-22 13:29:30|3837.31|3837.31|3838.09|3838.09|3838.09|3838.09|3837.16|3837.16|0
1647955790000|2022-03-22 13:29:50|3838.15|3838.15|3838.15|3838.15|3838.15|3838.15|3838.15|3838.15|0
1647955800000|2022-03-22 13:30:00|3838.33|3838.33|3839.27|3839.27|3840.2|3840.2|3838.02|3838.02|0
1647955810000|2022-03-22 13:30:10|3839.15|3839.15|3839.04|3839.04|3839.33|3839.33|3839.04|3839.04|0
1647955820000|2022-03-22 13:30:20|3839.15|3839.15|3839.09|3839.09|3839.15|3839.15|3839.09|3839.09|0
1647955830000|2022-03-22 13:30:30|3839|3839|3839.04|3839.04|3839.15|3839.15|3839|3839|0
1647955840000|2022-03-22 13:30:40|3839.35|3839.35|3839.53|3839.53|3839.65|3839.65|3839.04|3839.04|0
1647955850000|2022-03-22 13:30:50|3839.23|3839.23|3839.87|3839.87|3839.87|3839.87|3839.23|3839.23|0
1647955860000|2022-03-22 13:31:00|3839.63|3839.63|3839.68|3839.68|3839.87|3839.87|3839.36|3839.36|0
1647955870000|2022-03-22 13:31:10|3839.73|3839.73|3839.72|3839.72|3840.34|3840.34|3839.56|3839.56|0
1647955880000|2022-03-22 13:31:20|3840.35|3840.35|3842.12|3842.12|3842.12|3842.12|3840.35|3840.35|0
1647955890000|2022-03-22 13:31:30|3841.5|3841.5|3841.5|3841.5|3841.5|3841.5|3841.5|3841.5|0
1647955900000|2022-03-22 13:31:40|3840.56|3840.56|3839.94|3839.94|3840.56|3840.56|3839.91|3839.91|0
1647955910000|2022-03-22 13:31:50|3839.7|3839.7|3840.38|3840.38|3840.38|3840.38|3839.7|3839.7|0
1647955920000|2022-03-22 13:32:00|3840.54|3840.54|3840.07|3840.07|3841|3841|3840.07|3840.07|0
1647955930000|2022-03-22 13:32:10|3840.25|3840.25|3840.25|3840.25|3840.25|3840.25|3840.25|3840.25|0
1647955940000|2022-03-22 13:32:20|3840.56|3840.56|3840.19|3840.19|3840.56|3840.56|3840.19|3840.19|0
1647955950000|2022-03-22 13:32:30|3840.37|3840.37|3840.31|3840.31|3840.37|3840.37|3840.31|3840.31|0
1647955960000|2022-03-22 13:32:40|3840.43|3840.43|3840.71|3840.71|3840.71|3840.71|3840.19|3840.19|0
1647955970000|2022-03-22 13:32:50|3840.59|3840.59|3840.77|3840.77|3840.77|3840.77|3840.59|3840.59|0
1647955980000|2022-03-22 13:33:00|3841.39|3841.39|3841.58|3841.58|3841.76|3841.76|3841.39|3841.39|0
1647955990000|2022-03-22 13:33:10|3841.53|3841.53|3841.7|3841.7|3841.7|3841.7|3841.47|3841.47|0
1647956000000|2022-03-22 13:33:20|3841.58|3841.58|3842.7|3842.7|3842.7|3842.7|3841.58|3841.58|0
1647956010000|2022-03-22 13:33:30|3842.52|3842.52|3841.96|3841.96|3842.76|3842.76|3841.96|3841.96|0
1647956020000|2022-03-22 13:33:40|3842.07|3842.07|3842.13|3842.13|3842.13|3842.13|3841.9|3841.9|0
1647956030000|2022-03-22 13:33:50|3842.01|3842.01|3841.21|3841.21|3842.01|3842.01|3841.08|3841.08|0
1647956040000|2022-03-22 13:34:00|3841.33|3841.33|3841.21|3841.21|3841.33|3841.33|3841.21|3841.21|0
1647956050000|2022-03-22 13:34:10|3841.45|3841.45|3841.39|3841.39|3841.45|3841.45|3841.27|3841.27|0
1647956060000|2022-03-22 13:34:20|3841.45|3841.45|3841.45|3841.45|3841.45|3841.45|3841.39|3841.39|0
1647956070000|2022-03-22 13:34:30|3841.33|3841.33|3839.93|3839.93|3841.91|3841.91|3839.93|3839.93|0
1647956080000|2022-03-22 13:34:40|3839.62|3839.62|3839.62|3839.62|3839.62|3839.62|3839.62|3839.62|0
1647956090000|2022-03-22 13:34:50|3839|3839|3838.69|3838.69|3839|3839|3838.69|3838.69|0
1647956100000|2022-03-22 13:35:00|3838.38|3838.38|3840.74|3840.74|3840.74|3840.74|3838.38|3838.38|0
1647956110000|2022-03-22 13:35:10|3840.91|3840.91|3839.36|3839.36|3840.91|3840.91|3839.36|3839.36|0
1647956120000|2022-03-22 13:35:20|3839.67|3839.67|3839.67|3839.67|3839.67|3839.67|3839.67|3839.67|0
1647956130000|2022-03-22 13:35:30|3839.36|3839.36|3838.58|3838.58|3839.36|3839.36|3838.58|3838.58|0
1647956140000|2022-03-22 13:35:40|3838.89|3838.89|3839.43|3839.43|3839.71|3839.71|3838.89|3838.89|0
1647956150000|2022-03-22 13:35:50|3839.58|3839.58|3839.86|3839.86|3840.03|3840.03|3839.58|3839.58|0
1647956160000|2022-03-22 13:36:00|3839.7|3839.7|3841.1|3841.1|3841.25|3841.25|3839.7|3839.7|0
1647956170000|2022-03-22 13:36:10|3841.41|3841.41|3841.9|3841.9|3841.9|3841.9|3841.41|3841.41|0
1647956180000|2022-03-22 13:36:20|3841.94|3841.94|3841.94|3841.94|3841.94|3841.94|3841.94|3841.94|0
1647956190000|2022-03-22 13:36:30|3841.98|3841.98|3842.45|3842.45|3842.45|3842.45|3841.83|3841.83|0
1647956210000|2022-03-22 13:36:50|3842.3|3842.3|3843.37|3843.37|3843.37|3843.37|3842.3|3842.3|0
1647956220000|2022-03-22 13:37:00|3843.52|3843.52|3843.91|3843.91|3844.37|3844.37|3843.52|3843.52|0
1647956230000|2022-03-22 13:37:10|3844.84|3844.84|3844.84|3844.84|3844.84|3844.84|3844.84|3844.84|0
1647956240000|2022-03-22 13:37:20|3845.47|3845.47|3845.47|3845.47|3845.47|3845.47|3845.47|3845.47|0
1647956250000|2022-03-22 13:37:30|3845.59|3845.59|3846.13|3846.13|3846.13|3846.13|3845.51|3845.51|0
1647956260000|2022-03-22 13:37:40|3846.29|3846.29|3846.29|3846.29|3846.29|3846.29|3846.29|3846.29|0
1647956270000|2022-03-22 13:37:50|3845.97|3845.97|3845.97|3845.97|3845.97|3845.97|3845.97|3845.97|0
1647956280000|2022-03-22 13:38:00|3845.66|3845.66|3845.6|3845.6|3845.66|3845.66|3845.54|3845.54|0
1647956300000|2022-03-22 13:38:20|3846.38|3846.38|3846.38|3846.38|3846.38|3846.38|3846.38|3846.38|0
1647956310000|2022-03-22 13:38:30|3846.06|3846.06|3845.6|3845.6|3846.22|3846.22|3845.6|3845.6|0
1647956330000|2022-03-22 13:38:50|3845.78|3845.78|3846.41|3846.41|3846.41|3846.41|3845.78|3845.78|0
1647956340000|2022-03-22 13:39:00|3846.35|3846.35|3846.13|3846.13|3846.41|3846.41|3846.13|3846.13|0
1647956350000|2022-03-22 13:39:10|3846.22|3846.22|3846.19|3846.19|3846.22|3846.22|3845.76|3845.76|0
1647956360000|2022-03-22 13:39:20|3846.13|3846.13|3846.13|3846.13|3846.13|3846.13|3846.13|3846.13|0
1647956370000|2022-03-22 13:39:30|3845.82|3845.82|3844.88|3844.88|3845.82|3845.82|3844.88|3844.88|0
1647956380000|2022-03-22 13:39:40|3845.04|3845.04|3845.04|3845.04|3845.04|3845.04|3845.04|3845.04|0
1647956390000|2022-03-22 13:39:50|3845.97|3845.97|3846.42|3846.42|3846.59|3846.59|3845.97|3845.97|0
1647956400000|2022-03-22 13:40:00|3846.3|3846.3|3845.91|3845.91|3846.3|3846.3|3845.91|3845.91|0
1647956410000|2022-03-22 13:40:10|3846.53|3846.53|3847.33|3847.33|3847.45|3847.45|3846.53|3846.53|0
1647956420000|2022-03-22 13:40:20|3847.38|3847.38|3847.46|3847.46|3847.52|3847.52|3847.38|3847.38|0
1647956430000|2022-03-22 13:40:30|3847.58|3847.58|3848.23|3848.23|3848.23|3848.23|3847.31|3847.31|0
1647956440000|2022-03-22 13:40:40|3847.92|3847.92|3847.64|3847.64|3847.92|3847.92|3847.64|3847.64|0
1647956450000|2022-03-22 13:40:50|3847.58|3847.58|3847.94|3847.94|3847.94|3847.94|3847.58|3847.58|0
1647956460000|2022-03-22 13:41:00|3848.09|3848.09|3848.09|3848.09|3848.09|3848.09|3848.09|3848.09|0
1647956470000|2022-03-22 13:41:10|3848.41|3848.41|3848.81|3848.81|3848.81|3848.81|3848.41|3848.41|0
1647956480000|2022-03-22 13:41:20|3847.88|3847.88|3848.19|3848.19|3848.19|3848.19|3847.56|3847.56|0
1647956490000|2022-03-22 13:41:30|3848.03|3848.03|3847.72|3847.72|3848.03|3848.03|3847.72|3847.72|0
1647956500000|2022-03-22 13:41:40|3847.9|3847.9|3847.96|3847.96|3847.96|3847.96|3847.9|3847.9|0
1647956510000|2022-03-22 13:41:50|3847.9|3847.9|3847.22|3847.22|3847.9|3847.9|3847.22|3847.22|0
1647956520000|2022-03-22 13:42:00|3847.68|3847.68|3848.62|3848.62|3848.62|3848.62|3847.68|3847.68|0
1647956540000|2022-03-22 13:42:20|3848.31|3848.31|3846.83|3846.83|3848.31|3848.31|3846.83|3846.83|0
1647956550000|2022-03-22 13:42:30|3847.14|3847.14|3847.14|3847.14|3847.14|3847.14|3847.14|3847.14|0
1647956570000|2022-03-22 13:42:50|3847.26|3847.26|3847.26|3847.26|3847.26|3847.26|3847.26|3847.26|0
1647956580000|2022-03-22 13:43:00|3847.49|3847.49|3847.62|3847.62|3847.81|3847.81|3847.49|3847.49|0
1647956590000|2022-03-22 13:43:10|3847.71|3847.71|3847.43|3847.43|3847.89|3847.89|3847.12|3847.12|0
1647956600000|2022-03-22 13:43:20|3847.74|3847.74|3847.27|3847.27|3847.74|3847.74|3847.27|3847.27|0
1647956610000|2022-03-22 13:43:30|3847.04|3847.04|3847.29|3847.29|3847.29|3847.29|3846.98|3846.98|0
1647956620000|2022-03-22 13:43:40|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|0
1647956640000|2022-03-22 13:44:00|3847.66|3847.66|3847.66|3847.66|3847.66|3847.66|3847.66|3847.66|0
1647956650000|2022-03-22 13:44:10|3847.81|3847.81|3847.73|3847.73|3847.81|3847.81|3847.73|3847.73|0
1647956660000|2022-03-22 13:44:20|3847.82|3847.82|3847.82|3847.82|3847.82|3847.82|3847.82|3847.82|0
1647956680000|2022-03-22 13:44:40|3848.13|3848.13|3848.6|3848.6|3848.6|3848.6|3848.13|3848.13|0
1647956700000|2022-03-22 13:45:00|3848.72|3848.72|3848.66|3848.66|3848.72|3848.72|3848.66|3848.66|0
1647956710000|2022-03-22 13:45:10|3848.5|3848.5|3848.5|3848.5|3848.5|3848.5|3848.5|3848.5|0
1647956730000|2022-03-22 13:45:30|3848.82|3848.82|3849.13|3849.13|3849.13|3849.13|3848.82|3848.82|0
1647956740000|2022-03-22 13:45:40|3849.22|3849.22|3849.22|3849.22|3849.22|3849.22|3849.22|3849.22|0
1647956750000|2022-03-22 13:45:50|3848.91|3848.91|3848.91|3848.91|3848.91|3848.91|3848.91|3848.91|0
1647956760000|2022-03-22 13:46:00|3848.97|3848.97|3848.97|3848.97|3848.97|3848.97|3848.97|3848.97|0
1647956770000|2022-03-22 13:46:10|3849.28|3849.28|3849.46|3849.46|3849.46|3849.46|3849.28|3849.28|0
1647956780000|2022-03-22 13:46:20|3850.09|3850.09|3851.34|3851.34|3851.42|3851.42|3850.09|3850.09|0
1647956790000|2022-03-22 13:46:30|3851.28|3851.28|3851.59|3851.59|3851.59|3851.59|3851.28|3851.28|0
1647956800000|2022-03-22 13:46:40|3851.28|3851.28|3850.97|3850.97|3851.28|3851.28|3850.97|3850.97|0
1647956810000|2022-03-22 13:46:50|3850.93|3850.93|3850.27|3850.27|3850.93|3850.93|3850.27|3850.27|0
1647956820000|2022-03-22 13:47:00|3850.33|3850.33|3852.07|3852.07|3852.07|3852.07|3850.33|3850.33|0
1647956840000|2022-03-22 13:47:20|3852.38|3852.38|3852.07|3852.07|3852.38|3852.38|3852.07|3852.07|0
1647956850000|2022-03-22 13:47:30|3851.76|3851.76|3851.13|3851.13|3851.76|3851.76|3851.13|3851.13|0
1647956870000|2022-03-22 13:47:50|3850.98|3850.98|3850.98|3850.98|3850.98|3850.98|3850.98|3850.98|0
1647956880000|2022-03-22 13:48:00|3851.29|3851.29|3851.62|3851.62|3851.62|3851.62|3851.29|3851.29|0
1647956890000|2022-03-22 13:48:10|3851.81|3851.81|3851.71|3851.71|3851.81|3851.81|3851.71|3851.71|0
1647956900000|2022-03-22 13:48:20|3851.87|3851.87|3852.55|3852.55|3852.55|3852.55|3851.87|3851.87|0
1647956910000|2022-03-22 13:48:30|3852.58|3852.58|3852.58|3852.58|3852.89|3852.89|3852.58|3852.58|0
1647956920000|2022-03-22 13:48:40|3852.64|3852.64|3852.64|3852.64|3852.64|3852.64|3852.64|3852.64|0
1647956930000|2022-03-22 13:48:50|3852.33|3852.33|3850.4|3850.4|3852.33|3852.33|3850.4|3850.4|0
1647956940000|2022-03-22 13:49:00|3850.43|3850.43|3850.16|3850.16|3850.47|3850.47|3850.16|3850.16|0
1647956950000|2022-03-22 13:49:10|3850.04|3850.04|3850.07|3850.07|3850.07|3850.07|3850.04|3850.04|0
1647956960000|2022-03-22 13:49:20|3850.04|3850.04|3850.24|3850.24|3850.36|3850.36|3850.04|3850.04|0
1647956970000|2022-03-22 13:49:30|3850.18|3850.18|3850.86|3850.86|3850.86|3850.86|3850.18|3850.18|0
1647956980000|2022-03-22 13:49:40|3850.74|3850.74|3850.07|3850.07|3850.74|3850.74|3850.07|3850.07|0
1647956990000|2022-03-22 13:49:50|3850.01|3850.01|3849.86|3849.86|3850.01|3850.01|3849.86|3849.86|0
1647957000000|2022-03-22 13:50:00|3850.17|3850.17|3850.11|3850.11|3850.17|3850.17|3850.11|3850.11|0
1647957010000|2022-03-22 13:50:10|3850.15|3850.15|3850.15|3850.15|3850.15|3850.15|3850.15|3850.15|0
1647957030000|2022-03-22 13:50:30|3850.03|3850.03|3849.91|3849.91|3850.03|3850.03|3849.91|3849.91|0
1647957040000|2022-03-22 13:50:40|3849.76|3849.76|3849.82|3849.82|3849.82|3849.82|3849.76|3849.76|0
1647957050000|2022-03-22 13:50:50|3850.44|3850.44|3850.44|3850.44|3850.44|3850.44|3850.44|3850.44|0
1647957060000|2022-03-22 13:51:00|3850.62|3850.62|3850.28|3850.28|3850.9|3850.9|3850.28|3850.28|0
1647957070000|2022-03-22 13:51:10|3850.12|3850.12|3850.07|3850.07|3850.12|3850.12|3850.07|3850.07|0
1647957080000|2022-03-22 13:51:20|3850.02|3850.02|3850.26|3850.26|3850.36|3850.36|3849.9|3849.9|0
1647957090000|2022-03-22 13:51:30|3850.38|3850.38|3850.81|3850.81|3850.81|3850.81|3850.38|3850.38|0
1647957100000|2022-03-22 13:51:40|3850.64|3850.64|3851.57|3851.57|3851.88|3851.88|3850.64|3850.64|0
1647957110000|2022-03-22 13:51:50|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|0
1647957120000|2022-03-22 13:52:00|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|0
1647957130000|2022-03-22 13:52:10|3852.08|3852.08|3852.08|3852.08|3852.08|3852.08|3852.08|3852.08|0
1647957140000|2022-03-22 13:52:20|3851.77|3851.77|3851.95|3851.95|3851.95|3851.95|3851.77|3851.77|0
1647957150000|2022-03-22 13:52:30|3852.05|3852.05|3851.95|3851.95|3852.05|3852.05|3851.95|3851.95|0
1647957160000|2022-03-22 13:52:40|3852.07|3852.07|3851.92|3851.92|3852.07|3852.07|3851.76|3851.76|0
1647957170000|2022-03-22 13:52:50|3851.89|3851.89|3851.89|3851.89|3851.89|3851.89|3851.89|3851.89|0
1647957180000|2022-03-22 13:53:00|3851.83|3851.83|3851.86|3851.86|3851.86|3851.86|3851.83|3851.83|0
1647957190000|2022-03-22 13:53:10|3851.24|3851.24|3851.24|3851.24|3851.24|3851.24|3851.24|3851.24|0
1647957200000|2022-03-22 13:53:20|3851.55|3851.55|3851.55|3851.55|3851.55|3851.55|3851.55|3851.55|0
1647957210000|2022-03-22 13:53:30|3851.46|3851.46|3851.46|3851.46|3851.77|3851.77|3851.46|3851.46|0
1647957220000|2022-03-22 13:53:40|3851.61|3851.61|3851.61|3851.61|3851.61|3851.61|3851.61|3851.61|0
1647957230000|2022-03-22 13:53:50|3851.43|3851.43|3851.11|3851.11|3851.43|3851.43|3851.11|3851.11|0
1647957240000|2022-03-22 13:54:00|3850.8|3850.8|3850.18|3850.18|3850.8|3850.8|3850.18|3850.18|0
1647957250000|2022-03-22 13:54:10|3849.87|3849.87|3849.63|3849.63|3849.87|3849.87|3849.63|3849.63|0
1647957260000|2022-03-22 13:54:20|3849.75|3849.75|3849.75|3849.75|3849.75|3849.75|3849.75|3849.75|0
1647957270000|2022-03-22 13:54:30|3849.44|3849.44|3849.4|3849.4|3849.44|3849.44|3849.07|3849.07|0
1647957280000|2022-03-22 13:54:40|3849.56|3849.56|3849.56|3849.56|3849.56|3849.56|3849.56|3849.56|0
1647957290000|2022-03-22 13:54:50|3849.37|3849.37|3849.19|3849.19|3849.37|3849.37|3849.19|3849.19|0
1647957300000|2022-03-22 13:55:00|3849.15|3849.15|3849.3|3849.3|3849.3|3849.3|3849.15|3849.15|0
1647957310000|2022-03-22 13:55:10|3849.42|3849.42|3849.83|3849.83|3849.83|3849.83|3849.42|3849.42|0
1647957320000|2022-03-22 13:55:20|3849.85|3849.85|3849.9|3849.9|3849.9|3849.9|3849.85|3849.85|0
1647957340000|2022-03-22 13:55:40|3849.88|3849.88|3849.88|3849.88|3849.88|3849.88|3849.88|3849.88|0
1647957350000|2022-03-22 13:55:50|3849.76|3849.76|3849.7|3849.7|3849.76|3849.76|3849.7|3849.7|0
1647957380000|2022-03-22 13:56:20|3850.01|3850.01|3850.01|3850.01|3850.01|3850.01|3850.01|3850.01|0
1647957390000|2022-03-22 13:56:30|3850.07|3850.07|3849.02|3849.02|3850.07|3850.07|3848.96|3848.96|0
1647957400000|2022-03-22 13:56:40|3848.09|3848.09|3848.09|3848.09|3848.09|3848.09|3847.93|3847.93|0
1647957420000|2022-03-22 13:57:00|3848.11|3848.11|3848.11|3848.11|3848.11|3848.11|3848.11|3848.11|0
1647957450000|2022-03-22 13:57:30|3848.15|3848.15|3848.11|3848.11|3848.15|3848.15|3848.11|3848.11|0
1647957460000|2022-03-22 13:57:40|3847.49|3847.49|3848.11|3848.11|3848.11|3848.11|3847.49|3847.49|0
1647957470000|2022-03-22 13:57:50|3848.17|3848.17|3848.48|3848.48|3848.48|3848.48|3848.17|3848.17|0
1647957490000|2022-03-22 13:58:10|3848.67|3848.67|3848.76|3848.76|3848.76|3848.76|3848.67|3848.67|0
1647957500000|2022-03-22 13:58:20|3848.91|3848.91|3849|3849|3849|3849|3848.91|3848.91|0
1647957510000|2022-03-22 13:58:30|3849.02|3849.02|3849.05|3849.05|3849.05|3849.05|3849.02|3849.02|0
1647957540000|2022-03-22 13:59:00|3848.42|3848.42|3848.88|3848.88|3848.88|3848.88|3848.42|3848.42|0
1647957560000|2022-03-22 13:59:20|3848.57|3848.57|3847.64|3847.64|3848.57|3848.57|3847.64|3847.64|0
1647957570000|2022-03-22 13:59:30|3847.58|3847.58|3847.58|3847.58|3847.58|3847.58|3847.58|3847.58|0
1647957580000|2022-03-22 13:59:40|3847.67|3847.67|3847.67|3847.67|3847.67|3847.67|3847.67|3847.67|0
1647957590000|2022-03-22 13:59:50|3847.98|3847.98|3847.98|3847.98|3847.98|3847.98|3847.98|3847.98|0
1647957600000|2022-03-22 14:00:00|3848.61|3848.61|3847.32|3847.32|3848.61|3848.61|3847.32|3847.32|0
1647957610000|2022-03-22 14:00:10|3847.63|3847.63|3847.08|3847.08|3847.63|3847.63|3846.99|3846.99|0
1647957620000|2022-03-22 14:00:20|3847.39|3847.39|3847.49|3847.49|3847.55|3847.55|3847.39|3847.39|0
1647957630000|2022-03-22 14:00:30|3847.58|3847.58|3847.58|3847.58|3847.58|3847.58|3847.58|3847.58|0
1647957650000|2022-03-22 14:00:50|3847.43|3847.43|3847.43|3847.43|3847.43|3847.43|3847.43|3847.43|0
1647957660000|2022-03-22 14:01:00|3847.74|3847.74|3845.56|3845.56|3847.74|3847.74|3845.56|3845.56|0
1647957670000|2022-03-22 14:01:10|3845.87|3845.87|3845.72|3845.72|3845.87|3845.87|3845.72|3845.72|0
1647957680000|2022-03-22 14:01:20|3846.03|3846.03|3846.05|3846.05|3846.05|3846.05|3846.03|3846.03|0
1647957690000|2022-03-22 14:01:30|3846.37|3846.37|3846.05|3846.05|3846.37|3846.37|3846.05|3846.05|0
1647957700000|2022-03-22 14:01:40|3846.36|3846.36|3846.67|3846.67|3846.67|3846.67|3846.36|3846.36|0
1647957710000|2022-03-22 14:01:50|3846.76|3846.76|3846.6|3846.6|3846.91|3846.91|3846.6|3846.6|0
1647957720000|2022-03-22 14:02:00|3846.72|3846.72|3846.66|3846.66|3846.72|3846.72|3846.66|3846.66|0
1647957730000|2022-03-22 14:02:10|3846.35|3846.35|3846.35|3846.35|3846.35|3846.35|3846.35|3846.35|0
1647957760000|2022-03-22 14:02:40|3846.04|3846.04|3846.04|3846.04|3846.35|3846.35|3846.04|3846.04|0
1647957770000|2022-03-22 14:02:50|3846|3846|3846.62|3846.62|3846.62|3846.62|3846|3846|0
1647957780000|2022-03-22 14:03:00|3846.93|3846.93|3847.05|3847.05|3847.05|3847.05|3846.87|3846.87|0
1647957790000|2022-03-22 14:03:10|3846.99|3846.99|3846.99|3846.99|3846.99|3846.99|3846.99|3846.99|0
1647957810000|2022-03-22 14:03:30|3847.49|3847.49|3847.4|3847.4|3847.49|3847.49|3847.4|3847.4|0
1647957840000|2022-03-22 14:04:00|3847.09|3847.09|3847.09|3847.09|3847.24|3847.24|3847.09|3847.09|0
1647957850000|2022-03-22 14:04:10|3846.77|3846.77|3846.02|3846.02|3846.77|3846.77|3846|3846|0
1647957860000|2022-03-22 14:04:20|3845.4|3845.4|3845.4|3845.4|3845.4|3845.4|3845.4|3845.4|0
1647957870000|2022-03-22 14:04:30|3845.09|3845.09|3845.18|3845.18|3845.18|3845.18|3845.09|3845.09|0
1647957880000|2022-03-22 14:04:40|3845.03|3845.03|3845.03|3845.03|3845.03|3845.03|3845.03|3845.03|0
1647957890000|2022-03-22 14:04:50|3844.72|3844.72|3845.06|3845.06|3845.06|3845.06|3844.69|3844.69|0
1647957900000|2022-03-22 14:05:00|3845.12|3845.12|3845.27|3845.27|3845.43|3845.43|3845.12|3845.12|0
1647957910000|2022-03-22 14:05:10|3844.96|3844.96|3844.34|3844.34|3844.96|3844.96|3844.34|3844.34|0
1647957920000|2022-03-22 14:05:20|3845.28|3845.28|3845.09|3845.09|3845.32|3845.32|3845.09|3845.09|0
1647957930000|2022-03-22 14:05:30|3844.97|3844.97|3845.11|3845.11|3845.11|3845.11|3844.97|3844.97|0
1647957940000|2022-03-22 14:05:40|3844.48|3844.48|3844.48|3844.48|3844.48|3844.48|3844.48|3844.48|0
1647957950000|2022-03-22 14:05:50|3844.79|3844.79|3844.48|3844.48|3844.79|3844.79|3844.48|3844.48|0
1647957960000|2022-03-22 14:06:00|3844.17|3844.17|3844.17|3844.17|3844.17|3844.17|3844.17|3844.17|0
1647957970000|2022-03-22 14:06:10|3843.86|3843.86|3843.86|3843.86|3843.86|3843.86|3843.86|3843.86|0
1647957980000|2022-03-22 14:06:20|3843.55|3843.55|3843.46|3843.46|3843.55|3843.55|3843.24|3843.24|0
1647957990000|2022-03-22 14:06:30|3843.15|3843.15|3842.91|3842.91|3843.15|3843.15|3842.91|3842.91|0
1647958000000|2022-03-22 14:06:40|3843.22|3843.22|3843.34|3843.34|3843.34|3843.34|3843.22|3843.22|0
1647958010000|2022-03-22 14:06:50|3843.25|3843.25|3842.83|3842.83|3843.25|3843.25|3842.83|3842.83|0
1647958030000|2022-03-22 14:07:10|3842.74|3842.74|3841.46|3841.46|3842.74|3842.74|3841.46|3841.46|0
1647958050000|2022-03-22 14:07:30|3841.64|3841.64|3841.64|3841.64|3841.64|3841.64|3841.64|3841.64|0
1647958060000|2022-03-22 14:07:40|3842.1|3842.1|3842.88|3842.88|3842.88|3842.88|3842.1|3842.1|0
1647958070000|2022-03-22 14:07:50|3843.04|3843.04|3843.04|3843.04|3843.04|3843.04|3843.04|3843.04|0
1647958080000|2022-03-22 14:08:00|3843.13|3843.13|3843.13|3843.13|3843.13|3843.13|3843.13|3843.13|0
1647958090000|2022-03-22 14:08:10|3842.82|3842.82|3842.82|3842.82|3842.82|3842.82|3842.82|3842.82|0
1647958100000|2022-03-22 14:08:20|3841.88|3841.88|3841.88|3841.88|3841.88|3841.88|3841.88|3841.88|0
1647958110000|2022-03-22 14:08:30|3841.94|3841.94|3841.94|3841.94|3841.94|3841.94|3841.94|3841.94|0
1647958130000|2022-03-22 14:08:50|3842.25|3842.25|3842.25|3842.25|3842.25|3842.25|3842.25|3842.25|0
1647958140000|2022-03-22 14:09:00|3842.34|3842.34|3842.32|3842.32|3842.34|3842.34|3842.32|3842.32|0
1647958150000|2022-03-22 14:09:10|3842.33|3842.33|3843.58|3843.58|3843.58|3843.58|3842.33|3842.33|0
1647958170000|2022-03-22 14:09:30|3843.73|3843.73|3843.73|3843.73|3843.73|3843.73|3843.73|3843.73|0
1647958180000|2022-03-22 14:09:40|3843.61|3843.61|3843.79|3843.79|3843.79|3843.79|3843.61|3843.61|0
1647958200000|2022-03-22 14:10:00|3843.64|3843.64|3843.64|3843.64|3843.7|3843.7|3843.64|3843.64|0
1647958220000|2022-03-22 14:10:20|3843.58|3843.58|3843.79|3843.79|3843.79|3843.79|3843.09|3843.09|0
1647958230000|2022-03-22 14:10:30|3843.16|3843.16|3843.48|3843.48|3843.48|3843.48|3843.16|3843.16|0
1647958260000|2022-03-22 14:11:00|3843.32|3843.32|3842.46|3842.46|3843.32|3843.32|3842.46|3842.46|0
1647958280000|2022-03-22 14:11:20|3842.77|3842.77|3843.23|3843.23|3843.54|3843.54|3842.77|3842.77|0
1647958290000|2022-03-22 14:11:30|3843.54|3843.54|3843.54|3843.54|3843.54|3843.54|3843.54|3843.54|0
1647958300000|2022-03-22 14:11:40|3843.48|3843.48|3843.44|3843.44|3843.48|3843.48|3843.44|3843.44|0
1647958310000|2022-03-22 14:11:50|3843.29|3843.29|3843.13|3843.13|3843.29|3843.29|3843.13|3843.13|0
1647958320000|2022-03-22 14:12:00|3843.19|3843.19|3843.74|3843.74|3844.05|3844.05|3843.19|3843.19|0
1647958330000|2022-03-22 14:12:10|3844.05|3844.05|3844.67|3844.67|3844.67|3844.67|3844.05|3844.05|0
1647958340000|2022-03-22 14:12:20|3844.52|3844.52|3844.52|3844.52|3844.52|3844.52|3844.52|3844.52|0
1647958350000|2022-03-22 14:12:30|3844.63|3844.63|3844.63|3844.63|3844.63|3844.63|3844.63|3844.63|0
1647958360000|2022-03-22 14:12:40|3844.79|3844.79|3844.94|3844.94|3844.94|3844.94|3844.79|3844.79|0
1647958380000|2022-03-22 14:13:00|3845.04|3845.04|3845.13|3845.13|3845.13|3845.13|3844.72|3844.72|0
1647958400000|2022-03-22 14:13:20|3844.82|3844.82|3844.82|3844.82|3844.82|3844.82|3844.82|3844.82|0
1647958420000|2022-03-22 14:13:40|3844.83|3844.83|3845.15|3845.15|3845.15|3845.15|3844.83|3844.83|0
1647958430000|2022-03-22 14:13:50|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|0
1647958450000|2022-03-22 14:14:10|3845.55|3845.55|3845.55|3845.55|3845.55|3845.55|3845.55|3845.55|0
1647958470000|2022-03-22 14:14:30|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|0
1647958480000|2022-03-22 14:14:40|3845.28|3845.28|3847.06|3847.06|3847.06|3847.06|3845.28|3845.28|0
1647958500000|2022-03-22 14:15:00|3847.68|3847.68|3847.61|3847.61|3847.68|3847.68|3847.61|3847.61|0
1647958520000|2022-03-22 14:15:20|3847.77|3847.77|3847.15|3847.15|3847.77|3847.77|3846.84|3846.84|0
1647958530000|2022-03-22 14:15:30|3846.84|3846.84|3847.15|3847.15|3847.15|3847.15|3846.52|3846.52|0
1647958540000|2022-03-22 14:15:40|3846.84|3846.84|3847.46|3847.46|3847.46|3847.46|3846.84|3846.84|0
1647958550000|2022-03-22 14:15:50|3847.77|3847.77|3847.61|3847.61|3847.92|3847.92|3847.61|3847.61|0
1647958560000|2022-03-22 14:16:00|3847.3|3847.3|3847.92|3847.92|3848.55|3848.55|3847.3|3847.3|0
1647958570000|2022-03-22 14:16:10|3848.11|3848.11|3848.79|3848.79|3848.79|3848.79|3848.01|3848.01|0
1647958580000|2022-03-22 14:16:20|3848.48|3848.48|3848.53|3848.53|3848.53|3848.53|3848.48|3848.48|0
1647958590000|2022-03-22 14:16:30|3848.84|3848.84|3849.15|3849.15|3849.15|3849.15|3848.53|3848.53|0
1647958600000|2022-03-22 14:16:40|3849.46|3849.46|3849.62|3849.62|3849.62|3849.62|3849.46|3849.46|0
1647958610000|2022-03-22 14:16:50|3849.93|3849.93|3849.93|3849.93|3849.93|3849.93|3849.93|3849.93|0
1647958620000|2022-03-22 14:17:00|3849.74|3849.74|3849.9|3849.9|3849.9|3849.9|3849.74|3849.74|0
1647958640000|2022-03-22 14:17:20|3849.27|3849.27|3848.96|3848.96|3849.27|3849.27|3848.96|3848.96|0
1647958650000|2022-03-22 14:17:30|3848.9|3848.9|3847.97|3847.97|3848.9|3848.9|3847.97|3847.97|0
1647958660000|2022-03-22 14:17:40|3848.13|3848.13|3848.13|3848.13|3848.13|3848.13|3848.13|3848.13|0
1647958670000|2022-03-22 14:17:50|3847.86|3847.86|3847.86|3847.86|3847.86|3847.86|3847.86|3847.86|0
1647958690000|2022-03-22 14:18:10|3847.55|3847.55|3847.77|3847.77|3847.86|3847.86|3847.55|3847.55|0
1647958700000|2022-03-22 14:18:20|3847.61|3847.61|3846.68|3846.68|3847.61|3847.61|3846.68|3846.68|0
1647958710000|2022-03-22 14:18:30|3846.86|3846.86|3846.76|3846.76|3846.95|3846.95|3846.64|3846.64|0
1647958720000|2022-03-22 14:18:40|3847.39|3847.39|3847.39|3847.39|3847.39|3847.39|3847.39|3847.39|0
1647958730000|2022-03-22 14:18:50|3847.7|3847.7|3847.7|3847.7|3847.7|3847.7|3847.7|3847.7|0
1647958750000|2022-03-22 14:19:10|3847.39|3847.39|3847.39|3847.39|3847.39|3847.39|3847.39|3847.39|0
1647958760000|2022-03-22 14:19:20|3847.7|3847.7|3847.76|3847.76|3847.76|3847.76|3847.64|3847.64|0
1647958800000|2022-03-22 14:20:00|3847.91|3847.91|3847.91|3847.91|3847.91|3847.91|3847.91|3847.91|0
1647958810000|2022-03-22 14:20:10|3848.03|3848.03|3848.03|3848.03|3848.03|3848.03|3848.03|3848.03|0
1647958820000|2022-03-22 14:20:20|3848.21|3848.21|3848.21|3848.21|3848.21|3848.21|3848.21|3848.21|0
1647958830000|2022-03-22 14:20:30|3848.84|3848.84|3849.3|3849.3|3849.3|3849.3|3848.84|3848.84|0
1647958840000|2022-03-22 14:20:40|3849.93|3849.93|3849.71|3849.71|3850.33|3850.33|3849.71|3849.71|0
1647958850000|2022-03-22 14:20:50|3849.65|3849.65|3849.35|3849.35|3849.65|3849.65|3849.35|3849.35|0
1647958860000|2022-03-22 14:21:00|3849.66|3849.66|3849.72|3849.72|3849.72|3849.72|3849.66|3849.66|0
1647958870000|2022-03-22 14:21:10|3849.1|3849.1|3848.91|3848.91|3849.1|3849.1|3848.6|3848.6|0
1647958880000|2022-03-22 14:21:20|3849.07|3849.07|3849.22|3849.22|3849.22|3849.22|3849.07|3849.07|0
1647958890000|2022-03-22 14:21:30|3849.41|3849.41|3849.72|3849.72|3850.03|3850.03|3849.41|3849.41|0
1647958910000|2022-03-22 14:21:50|3849.63|3849.63|3849.63|3849.63|3849.63|3849.63|3849.63|3849.63|0
1647958920000|2022-03-22 14:22:00|3849.53|3849.53|3848.58|3848.58|3849.53|3849.53|3848.58|3848.58|0
1647958940000|2022-03-22 14:22:20|3848.48|3848.48|3848.48|3848.48|3848.48|3848.48|3848.48|3848.48|0
1647958950000|2022-03-22 14:22:30|3848.17|3848.17|3848.17|3848.17|3848.17|3848.17|3848.17|3848.17|0
1647958960000|2022-03-22 14:22:40|3848.08|3848.08|3848.08|3848.08|3848.08|3848.08|3848.08|3848.08|0
1647958970000|2022-03-22 14:22:50|3848.1|3848.1|3848.1|3848.1|3848.1|3848.1|3848.01|3848.01|0
1647958980000|2022-03-22 14:23:00|3847.95|3847.95|3848.76|3848.76|3848.91|3848.91|3847.64|3847.64|0
1647958990000|2022-03-22 14:23:10|3849.38|3849.38|3849.44|3849.44|3849.44|3849.44|3849.38|3849.38|0
1647959010000|2022-03-22 14:23:30|3849.4|3849.4|3849.4|3849.4|3849.4|3849.4|3849.4|3849.4|0
1647959020000|2022-03-22 14:23:40|3850.33|3850.33|3850.33|3850.33|3850.33|3850.33|3850.33|3850.33|0
1647959030000|2022-03-22 14:23:50|3849.4|3849.4|3849.4|3849.4|3849.49|3849.49|3849.4|3849.4|0
1647959040000|2022-03-22 14:24:00|3849.08|3849.08|3849.08|3849.08|3849.08|3849.08|3848.93|3848.93|0
1647959050000|2022-03-22 14:24:10|3849.4|3849.4|3849.4|3849.4|3849.4|3849.4|3849.4|3849.4|0
1647959070000|2022-03-22 14:24:30|3849.48|3849.48|3849.65|3849.65|3849.65|3849.65|3849.48|3849.48|0
1647959080000|2022-03-22 14:24:40|3849.8|3849.8|3849.84|3849.84|3849.84|3849.84|3849.22|3849.22|0
1647959090000|2022-03-22 14:24:50|3849.66|3849.66|3849.57|3849.57|3849.66|3849.66|3849.57|3849.57|0
1647959100000|2022-03-22 14:25:00|3849.63|3849.63|3849.57|3849.57|3849.63|3849.63|3849.57|3849.57|0
1647959110000|2022-03-22 14:25:10|3849.46|3849.46|3849.46|3849.46|3849.46|3849.46|3849.46|3849.46|0
1647959120000|2022-03-22 14:25:20|3849.37|3849.37|3849.22|3849.22|3849.37|3849.37|3849.22|3849.22|0
1647959130000|2022-03-22 14:25:30|3849.53|3849.53|3849.53|3849.53|3849.53|3849.53|3849.53|3849.53|0
1647959140000|2022-03-22 14:25:40|3849.56|3849.56|3850.64|3850.64|3850.64|3850.64|3849.56|3849.56|0
1647959150000|2022-03-22 14:25:50|3850.33|3850.33|3850.25|3850.25|3850.33|3850.33|3850.25|3850.25|0
1647959160000|2022-03-22 14:26:00|3849.93|3849.93|3848.3|3848.3|3849.93|3849.93|3848.3|3848.3|0
1647959180000|2022-03-22 14:26:20|3848.92|3848.92|3848.96|3848.96|3848.96|3848.96|3848.86|3848.86|0
1647959190000|2022-03-22 14:26:30|3849.02|3849.02|3849.02|3849.02|3849.02|3849.02|3849.02|3849.02|0
1647959240000|2022-03-22 14:27:20|3849.34|3849.34|3849.34|3849.34|3849.34|3849.34|3849.34|3849.34|0
1647959250000|2022-03-22 14:27:30|3849.49|3849.49|3848.71|3848.71|3849.49|3849.49|3848.71|3848.71|0
1647959270000|2022-03-22 14:27:50|3848.65|3848.65|3849.08|3849.08|3849.14|3849.14|3848.65|3848.65|0
1647959290000|2022-03-22 14:28:10|3849.24|3849.24|3849.56|3849.56|3849.56|3849.56|3849.24|3849.24|0
1647959310000|2022-03-22 14:28:30|3849.68|3849.68|3849.68|3849.68|3849.68|3849.68|3849.68|3849.68|0
1647959340000|2022-03-22 14:29:00|3849.99|3849.99|3849.68|3849.68|3849.99|3849.99|3849.68|3849.68|0
1647959350000|2022-03-22 14:29:10|3849.99|3849.99|3849.99|3849.99|3849.99|3849.99|3849.37|3849.37|0
1647959360000|2022-03-22 14:29:20|3849.95|3849.95|3849.58|3849.58|3849.95|3849.95|3849.58|3849.58|0
1647959380000|2022-03-22 14:29:40|3849.52|3849.52|3849.46|3849.46|3849.58|3849.58|3849.4|3849.4|0
1647959390000|2022-03-22 14:29:50|3849.77|3849.77|3849.46|3849.46|3849.77|3849.77|3849.46|3849.46|0
1647959400000|2022-03-22 14:30:00|3849.31|3849.31|3849.48|3849.48|3849.83|3849.83|3849.31|3849.31|0
1647959410000|2022-03-22 14:30:10|3849.32|3849.32|3849.32|3849.32|3849.32|3849.32|3849.17|3849.17|0
1647959420000|2022-03-22 14:30:20|3849.17|3849.17|3849.17|3849.17|3849.17|3849.17|3849.17|3849.17|0
1647959430000|2022-03-22 14:30:30|3849.29|3849.29|3849.6|3849.6|3849.69|3849.69|3849.29|3849.29|0
1647959440000|2022-03-22 14:30:40|3849.91|3849.91|3849.91|3849.91|3849.91|3849.91|3849.91|3849.91|0
1647959450000|2022-03-22 14:30:50|3849.73|3849.73|3849.41|3849.41|3849.73|3849.73|3849.41|3849.41|0
1647959460000|2022-03-22 14:31:00|3849.1|3849.1|3849.16|3849.16|3849.16|3849.16|3849.1|3849.1|0
1647959470000|2022-03-22 14:31:10|3848.85|3848.85|3848.85|3848.85|3848.85|3848.85|3848.85|3848.85|0
1647959480000|2022-03-22 14:31:20|3849.16|3849.16|3849.19|3849.19|3849.19|3849.19|3849.16|3849.16|0
1647959490000|2022-03-22 14:31:30|3849.03|3849.03|3848.72|3848.72|3849.03|3849.03|3848.72|3848.72|0
1647959510000|2022-03-22 14:31:50|3848.7|3848.7|3849.01|3849.01|3849.01|3849.01|3848.7|3848.7|0
1647959520000|2022-03-22 14:32:00|3849.05|3849.05|3848.62|3848.62|3849.05|3849.05|3848.62|3848.62|0
1647959540000|2022-03-22 14:32:20|3849.25|3849.25|3849.25|3849.25|3849.25|3849.25|3849.25|3849.25|0
1647959550000|2022-03-22 14:32:30|3849.34|3849.34|3849.86|3849.86|3849.96|3849.96|3849.34|3849.34|0
1647959560000|2022-03-22 14:32:40|3849.55|3849.55|3849.49|3849.49|3849.55|3849.55|3849.49|3849.49|0
1647959570000|2022-03-22 14:32:50|3849.34|3849.34|3848.6|3848.6|3849.49|3849.49|3848.6|3848.6|0
1647959580000|2022-03-22 14:33:00|3849.23|3849.23|3849.54|3849.54|3849.54|3849.54|3849.23|3849.23|0
1647959590000|2022-03-22 14:33:10|3848.91|3848.91|3848.91|3848.91|3848.91|3848.91|3848.6|3848.6|0
1647959610000|2022-03-22 14:33:30|3848.76|3848.76|3848.76|3848.76|3848.76|3848.76|3848.76|3848.76|0
1647959620000|2022-03-22 14:33:40|3848.8|3848.8|3849.11|3849.11|3849.11|3849.11|3848.8|3848.8|0
1647959630000|2022-03-22 14:33:50|3849.02|3849.02|3848.87|3848.87|3849.02|3849.02|3848.71|3848.71|0
1647959640000|2022-03-22 14:34:00|3849.18|3849.18|3849.33|3849.33|3849.33|3849.33|3848.87|3848.87|0
1647959650000|2022-03-22 14:34:10|3849.02|3849.02|3849.2|3849.2|3849.2|3849.2|3849.02|3849.02|0
1647959660000|2022-03-22 14:34:20|3849.36|3849.36|3850.29|3850.29|3850.29|3850.29|3849.36|3849.36|0
1647959670000|2022-03-22 14:34:30|3850.35|3850.35|3850.64|3850.64|3850.64|3850.64|3850.35|3850.35|0
1647959690000|2022-03-22 14:34:50|3849.08|3849.08|3849.18|3849.18|3849.18|3849.18|3848.78|3848.78|0
1647959710000|2022-03-22 14:35:10|3849.24|3849.24|3849.8|3849.8|3849.86|3849.86|3849.24|3849.24|0
1647959720000|2022-03-22 14:35:20|3849.71|3849.71|3850.17|3850.17|3850.17|3850.17|3849.71|3849.71|0
1647959750000|2022-03-22 14:35:50|3850.79|3850.79|3850.77|3850.77|3850.79|3850.79|3850.77|3850.77|0
1647959760000|2022-03-22 14:36:00|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|0
1647959770000|2022-03-22 14:36:10|3850.93|3850.93|3850.3|3850.3|3850.93|3850.93|3850.3|3850.3|0
1647959780000|2022-03-22 14:36:20|3850.24|3850.24|3850.18|3850.18|3850.24|3850.24|3850.18|3850.18|0
1647959790000|2022-03-22 14:36:30|3850.81|3850.81|3850.81|3850.81|3850.81|3850.81|3850.81|3850.81|0
1647959800000|2022-03-22 14:36:40|3850.18|3850.18|3850.81|3850.81|3850.81|3850.81|3850.18|3850.18|0
1647959820000|2022-03-22 14:37:00|3850.87|3850.87|3851.18|3851.18|3851.49|3851.49|3850.87|3850.87|0
1647959840000|2022-03-22 14:37:20|3851.49|3851.49|3851.49|3851.49|3851.49|3851.49|3851.49|3851.49|0
1647959870000|2022-03-22 14:37:50|3851.55|3851.55|3851.09|3851.09|3851.55|3851.55|3851.09|3851.09|0
1647959880000|2022-03-22 14:38:00|3850.46|3850.46|3849.84|3849.84|3850.46|3850.46|3849.84|3849.84|0
1647959890000|2022-03-22 14:38:10|3850.15|3850.15|3850.21|3850.21|3850.21|3850.21|3850.15|3850.15|0
1647959910000|2022-03-22 14:38:30|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|0
1647959920000|2022-03-22 14:38:40|3850.21|3850.21|3850.21|3850.21|3850.21|3850.21|3850.21|3850.21|0
1647959930000|2022-03-22 14:38:50|3850.06|3850.06|3849.9|3849.9|3850.06|3850.06|3849.9|3849.9|0
1647959940000|2022-03-22 14:39:00|3850.21|3850.21|3850.21|3850.21|3850.21|3850.21|3850.21|3850.21|0
1647959950000|2022-03-22 14:39:10|3850.52|3850.52|3850.83|3850.83|3850.83|3850.83|3850.52|3850.52|0
1647959960000|2022-03-22 14:39:20|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|0
1647959970000|2022-03-22 14:39:30|3850.43|3850.43|3850.25|3850.25|3850.43|3850.43|3850.25|3850.25|0
1647959980000|2022-03-22 14:39:40|3850.19|3850.19|3849.84|3849.84|3850.25|3850.25|3849.84|3849.84|0
1647959990000|2022-03-22 14:39:50|3849.75|3849.75|3849.84|3849.84|3849.84|3849.84|3849.75|3849.75|0
1647960000000|2022-03-22 14:40:00|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|0
1647960020000|2022-03-22 14:40:20|3850|3850|3850.93|3850.93|3850.93|3850.93|3850|3850|0
1647960030000|2022-03-22 14:40:30|3851.24|3851.24|3851.18|3851.18|3851.24|3851.24|3851.18|3851.18|0
1647960040000|2022-03-22 14:40:40|3850.87|3850.87|3850.87|3850.87|3850.87|3850.87|3850.87|3850.87|0
1647960050000|2022-03-22 14:40:50|3850.81|3850.81|3849.88|3849.88|3850.81|3850.81|3849.88|3849.88|0
1647960060000|2022-03-22 14:41:00|3849.84|3849.84|3849.89|3849.89|3850.17|3850.17|3849.83|3849.83|0
1647960070000|2022-03-22 14:41:10|3849.98|3849.98|3850.3|3850.3|3850.3|3850.3|3849.98|3849.98|0
1647960090000|2022-03-22 14:41:30|3850.14|3850.14|3849.99|3849.99|3850.14|3850.14|3849.99|3849.99|0
1647960110000|2022-03-22 14:41:50|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|0
1647960120000|2022-03-22 14:42:00|3850.53|3850.53|3850.68|3850.68|3850.68|3850.68|3850.53|3850.53|0
1647960130000|2022-03-22 14:42:10|3850.99|3850.99|3851.3|3851.3|3851.3|3851.3|3850.99|3850.99|0
1647960140000|2022-03-22 14:42:20|3851.15|3851.15|3850.38|3850.38|3851.15|3851.15|3850.38|3850.38|0
1647960180000|2022-03-22 14:43:00|3850.7|3850.7|3850.7|3850.7|3850.7|3850.7|3850.7|3850.7|0
1647960190000|2022-03-22 14:43:10|3850.6|3850.6|3850.91|3850.91|3850.91|3850.91|3850.6|3850.6|0
1647960200000|2022-03-22 14:43:20|3851.22|3851.22|3851.22|3851.22|3851.22|3851.22|3851.22|3851.22|0
1647960210000|2022-03-22 14:43:30|3851.31|3851.31|3851.29|3851.29|3851.31|3851.31|3851.29|3851.29|0
1647960220000|2022-03-22 14:43:40|3850.98|3850.98|3850.73|3850.73|3851.29|3851.29|3850.73|3850.73|0
1647960230000|2022-03-22 14:43:50|3851.35|3851.35|3851.26|3851.26|3851.35|3851.35|3851.1|3851.1|0
1647960240000|2022-03-22 14:44:00|3850.87|3850.87|3850.43|3850.43|3850.99|3850.99|3850.37|3850.37|0
1647960250000|2022-03-22 14:44:10|3850.74|3850.74|3850.21|3850.21|3851.15|3851.15|3850.21|3850.21|0
1647960260000|2022-03-22 14:44:20|3850.09|3850.09|3849.78|3849.78|3850.09|3850.09|3849.78|3849.78|0
1647960270000|2022-03-22 14:44:30|3849.74|3849.74|3849.74|3849.74|3850.05|3850.05|3849.74|3849.74|0
1647960280000|2022-03-22 14:44:40|3849.83|3849.83|3850.02|3850.02|3850.02|3850.02|3849.83|3849.83|0
1647960290000|2022-03-22 14:44:50|3849.71|3849.71|3849.04|3849.04|3849.71|3849.71|3849.04|3849.04|0
1647960300000|2022-03-22 14:45:00|3849.28|3849.28|3849.28|3849.28|3849.28|3849.28|3849.28|3849.28|0
1647960310000|2022-03-22 14:45:10|3849.22|3849.22|3849.34|3849.34|3849.34|3849.34|3849.22|3849.22|0
1647960320000|2022-03-22 14:45:20|3849.38|3849.38|3848.99|3848.99|3849.38|3849.38|3848.99|3848.99|0
1647960340000|2022-03-22 14:45:40|3849.01|3849.01|3849.01|3849.01|3849.01|3849.01|3849.01|3849.01|0
1647960350000|2022-03-22 14:45:50|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|0
1647960360000|2022-03-22 14:46:00|3849.11|3849.11|3850.18|3850.18|3850.39|3850.39|3849.11|3849.11|0
1647960370000|2022-03-22 14:46:10|3850.24|3850.24|3850.86|3850.86|3850.86|3850.86|3850.24|3850.24|0
1647960380000|2022-03-22 14:46:20|3850.78|3850.78|3850.63|3850.63|3850.78|3850.78|3850.63|3850.63|0
1647960390000|2022-03-22 14:46:30|3851.09|3851.09|3851.4|3851.4|3851.4|3851.4|3851.09|3851.09|0
1647960400000|2022-03-22 14:46:40|3851.22|3851.22|3851.13|3851.13|3851.22|3851.22|3851.04|3851.04|0
1647960410000|2022-03-22 14:46:50|3851.18|3851.18|3851.49|3851.49|3851.49|3851.49|3851.18|3851.18|0
1647960420000|2022-03-22 14:47:00|3851.55|3851.55|3851.86|3851.86|3851.86|3851.86|3851.55|3851.55|0
1647960430000|2022-03-22 14:47:10|3851.68|3851.68|3851.62|3851.62|3851.68|3851.68|3851.62|3851.62|0
1647960440000|2022-03-22 14:47:20|3851.8|3851.8|3851.8|3851.8|3851.8|3851.8|3851.8|3851.8|0
1647960450000|2022-03-22 14:47:30|3852.42|3852.42|3852.26|3852.26|3852.42|3852.42|3852.26|3852.26|0
1647960460000|2022-03-22 14:47:40|3852.2|3852.2|3851.5|3851.5|3852.2|3852.2|3851.5|3851.5|0
1647960470000|2022-03-22 14:47:50|3851.18|3851.18|3851.65|3851.65|3851.65|3851.65|3851.18|3851.18|0
1647960480000|2022-03-22 14:48:00|3851.96|3851.96|3852.14|3852.14|3852.14|3852.14|3851.96|3851.96|0
1647960490000|2022-03-22 14:48:10|3852.29|3852.29|3852.29|3852.29|3852.29|3852.29|3852.29|3852.29|0
1647960500000|2022-03-22 14:48:20|3852.35|3852.35|3852.35|3852.35|3852.35|3852.35|3852.35|3852.35|0
1647960520000|2022-03-22 14:48:40|3852.41|3852.41|3852.41|3852.41|3852.41|3852.41|3852.41|3852.41|0
1647960530000|2022-03-22 14:48:50|3852.45|3852.45|3852.45|3852.45|3852.45|3852.45|3852.45|3852.45|0
1647960550000|2022-03-22 14:49:10|3852.3|3852.3|3851.52|3851.52|3852.3|3852.3|3850.9|3850.9|0
1647960590000|2022-03-22 14:49:50|3851.98|3851.98|3851.83|3851.83|3851.98|3851.98|3851.83|3851.83|0
1647960600000|2022-03-22 14:50:00|3851.67|3851.67|3851.52|3851.52|3851.67|3851.67|3851.52|3851.52|0
1647960610000|2022-03-22 14:50:10|3851.46|3851.46|3852.03|3852.03|3852.03|3852.03|3851.38|3851.38|0
1647960620000|2022-03-22 14:50:20|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|0
1647960630000|2022-03-22 14:50:30|3851.78|3851.78|3851.78|3851.78|3851.78|3851.78|3851.78|3851.78|0
1647960640000|2022-03-22 14:50:40|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|0
1647960650000|2022-03-22 14:50:50|3852.53|3852.53|3852.22|3852.22|3852.53|3852.53|3851.91|3851.91|0
1647960660000|2022-03-22 14:51:00|3852.37|3852.37|3852.89|3852.89|3852.89|3852.89|3852.37|3852.37|0
1647960670000|2022-03-22 14:51:10|3853.51|3853.51|3852.58|3852.58|3853.51|3853.51|3852.58|3852.58|0
1647960680000|2022-03-22 14:51:20|3852.73|3852.73|3852.78|3852.78|3852.78|3852.78|3852.73|3852.73|0
1647960690000|2022-03-22 14:51:30|3853.09|3853.09|3853.09|3853.09|3853.09|3853.09|3853.09|3853.09|0
1647960700000|2022-03-22 14:51:40|3852.78|3852.78|3853.19|3853.19|3853.19|3853.19|3852.56|3852.56|0
1647960710000|2022-03-22 14:51:50|3853.14|3853.14|3853.14|3853.14|3853.14|3853.14|3853.14|3853.14|0
1647960720000|2022-03-22 14:52:00|3852.83|3852.83|3852.83|3852.83|3852.83|3852.83|3852.83|3852.83|0
1647960740000|2022-03-22 14:52:20|3852.89|3852.89|3852.89|3852.89|3852.89|3852.89|3852.89|3852.89|0
1647960750000|2022-03-22 14:52:30|3853.04|3853.04|3853.04|3853.04|3853.04|3853.04|3853.04|3853.04|0
1647960760000|2022-03-22 14:52:40|3852.96|3852.96|3853.08|3853.08|3853.08|3853.08|3852.96|3852.96|0
1647960770000|2022-03-22 14:52:50|3853.14|3853.14|3853.14|3853.14|3853.14|3853.14|3853.14|3853.14|0
1647960780000|2022-03-22 14:53:00|3853.11|3853.11|3853.14|3853.14|3853.14|3853.14|3853.11|3853.11|0
1647960790000|2022-03-22 14:53:10|3852.98|3852.98|3852.98|3852.98|3853.61|3853.61|3852.98|3852.98|0
1647960810000|2022-03-22 14:53:30|3852.74|3852.74|3852.49|3852.49|3852.74|3852.74|3852.34|3852.34|0
1647960820000|2022-03-22 14:53:40|3852.5|3852.5|3852.75|3852.75|3852.75|3852.75|3852.5|3852.5|0
1647960830000|2022-03-22 14:53:50|3853.06|3853.06|3852.53|3852.53|3853.15|3853.15|3852.53|3852.53|0
1647960840000|2022-03-22 14:54:00|3852.47|3852.47|3852.16|3852.16|3852.47|3852.47|3852.16|3852.16|0
1647960860000|2022-03-22 14:54:20|3851.69|3851.69|3851.69|3851.69|3851.69|3851.69|3851.69|3851.69|0
1647960880000|2022-03-22 14:54:40|3852|3852|3853.09|3853.09|3853.4|3853.4|3852|3852|0
1647960890000|2022-03-22 14:54:50|3853.31|3853.31|3853.31|3853.31|3853.31|3853.31|3853.31|3853.31|0
1647960900000|2022-03-22 14:55:00|3853.37|3853.37|3853.74|3853.74|3853.8|3853.8|3853.37|3853.37|0
1647960910000|2022-03-22 14:55:10|3853.89|3853.89|3852.96|3852.96|3853.89|3853.89|3852.96|3852.96|0
1647960920000|2022-03-22 14:55:20|3853.27|3853.27|3853.36|3853.36|3853.36|3853.36|3853.27|3853.27|0
1647960950000|2022-03-22 14:55:50|3853.42|3853.42|3853.51|3853.51|3853.73|3853.73|3853.11|3853.11|0
1647960960000|2022-03-22 14:56:00|3853.2|3853.2|3852.11|3852.11|3853.2|3853.2|3852.11|3852.11|0
1647960970000|2022-03-22 14:56:10|3852.74|3852.74|3853.05|3853.05|3853.05|3853.05|3852.74|3852.74|0
1647960980000|2022-03-22 14:56:20|3853.36|3853.36|3853.52|3853.52|3853.52|3853.52|3853.2|3853.2|0
1647960990000|2022-03-22 14:56:30|3853.21|3853.21|3853.52|3853.52|3853.52|3853.52|3853.21|3853.21|0
1647961010000|2022-03-22 14:56:50|3853.58|3853.58|3853.02|3853.02|3853.64|3853.64|3853.02|3853.02|0
1647961030000|2022-03-22 14:57:10|3852.4|3852.4|3852.4|3852.4|3852.4|3852.4|3852.4|3852.4|0
1647961040000|2022-03-22 14:57:20|3852.49|3852.49|3853.11|3853.11|3853.11|3853.11|3852.49|3852.49|0
1647961050000|2022-03-22 14:57:30|3852.8|3852.8|3852.8|3852.8|3852.8|3852.8|3852.18|3852.18|0
1647961060000|2022-03-22 14:57:40|3853.11|3853.11|3852.84|3852.84|3853.11|3853.11|3852.84|3852.84|0
1647961070000|2022-03-22 14:57:50|3852.72|3852.72|3853.04|3853.04|3853.04|3853.04|3852.72|3852.72|0
1647961080000|2022-03-22 14:58:00|3853.13|3853.13|3853.13|3853.13|3853.13|3853.13|3853.13|3853.13|0
1647961090000|2022-03-22 14:58:10|3853.44|3853.44|3853.4|3853.4|3853.44|3853.44|3853.4|3853.4|0
1647961100000|2022-03-22 14:58:20|3853.44|3853.44|3853.44|3853.44|3853.44|3853.44|3853.4|3853.4|0
1647961110000|2022-03-22 14:58:30|3853.26|3853.26|3853.26|3853.26|3853.26|3853.26|3853.26|3853.26|0
1647961120000|2022-03-22 14:58:40|3853.38|3853.38|3853.38|3853.38|3853.38|3853.38|3853.38|3853.38|0
1647961140000|2022-03-22 14:59:00|3853.26|3853.26|3853.26|3853.26|3853.26|3853.26|3853.26|3853.26|0
1647961150000|2022-03-22 14:59:10|3853.2|3853.2|3853.35|3853.35|3853.35|3853.35|3852.89|3852.89|0
1647961160000|2022-03-22 14:59:20|3853.26|3853.26|3853.02|3853.02|3853.26|3853.26|3853.02|3853.02|0
1647961170000|2022-03-22 14:59:30|3852.7|3852.7|3853.64|3853.64|3853.64|3853.64|3852.7|3852.7|0
1647961180000|2022-03-22 14:59:40|3853.02|3853.02|3853.64|3853.64|3853.64|3853.64|3853.02|3853.02|0
1647961190000|2022-03-22 14:59:50|3853.02|3853.02|3853.64|3853.64|3853.64|3853.64|3853.02|3853.02|0
1647961200000|2022-03-22 15:00:00|3853.6|3853.6|3853.75|3853.75|3853.75|3853.75|3853.6|3853.6|0
1647961210000|2022-03-22 15:00:10|3853.63|3853.63|3853.94|3853.94|3853.94|3853.94|3853.63|3853.63|0
1647961220000|2022-03-22 15:00:20|3853.75|3853.75|3853.75|3853.75|3853.75|3853.75|3853.75|3853.75|0
1647961230000|2022-03-22 15:00:30|3853.85|3853.85|3854.27|3854.27|3854.47|3854.47|3853.85|3853.85|0
1647961240000|2022-03-22 15:00:40|3853.96|3853.96|3853.96|3853.96|3853.96|3853.96|3853.96|3853.96|0
1647961250000|2022-03-22 15:00:50|3853.99|3853.99|3853.36|3853.36|3853.99|3853.99|3853.36|3853.36|0
1647961260000|2022-03-22 15:01:00|3854.3|3854.3|3853.99|3853.99|3854.61|3854.61|3853.99|3853.99|0
1647961270000|2022-03-22 15:01:10|3853.89|3853.89|3854.05|3854.05|3854.05|3854.05|3853.89|3853.89|0
1647961280000|2022-03-22 15:01:20|3853.93|3853.93|3853.99|3853.99|3853.99|3853.99|3853.93|3853.93|0
1647961290000|2022-03-22 15:01:30|3853.92|3853.92|3853.71|3853.71|3854.18|3854.18|3853.4|3853.4|0
1647961300000|2022-03-22 15:01:40|3853.56|3853.56|3853.1|3853.1|3853.56|3853.56|3853.1|3853.1|0
1647961310000|2022-03-22 15:01:50|3852.79|3852.79|3852.48|3852.48|3852.79|3852.79|3852.48|3852.48|0
1647961320000|2022-03-22 15:02:00|3853.1|3853.1|3852.75|3852.75|3853.1|3853.1|3852.75|3852.75|0
1647961330000|2022-03-22 15:02:10|3853.06|3853.06|3852.25|3852.25|3853.19|3853.19|3852.25|3852.25|0
1647961340000|2022-03-22 15:02:20|3852.1|3852.1|3851.47|3851.47|3852.1|3852.1|3851.47|3851.47|0
1647961350000|2022-03-22 15:02:30|3851.38|3851.38|3851.38|3851.38|3851.38|3851.38|3851.38|3851.38|0
1647961360000|2022-03-22 15:02:40|3851.47|3851.47|3851.88|3851.88|3851.88|3851.88|3851.47|3851.47|0
1647961370000|2022-03-22 15:02:50|3852.66|3852.66|3852.66|3852.66|3852.66|3852.66|3852.66|3852.66|0
1647961390000|2022-03-22 15:03:10|3852.35|3852.35|3852.17|3852.17|3852.35|3852.35|3852.17|3852.17|0
1647961400000|2022-03-22 15:03:20|3852.23|3852.23|3852.69|3852.69|3852.69|3852.69|3852.23|3852.23|0
1647961410000|2022-03-22 15:03:30|3852.85|3852.85|3852.85|3852.85|3852.85|3852.85|3852.85|3852.85|0
1647961420000|2022-03-22 15:03:40|3852.79|3852.79|3852.75|3852.75|3852.85|3852.85|3852.75|3852.75|0
1647961430000|2022-03-22 15:03:50|3852.6|3852.6|3852.6|3852.6|3852.6|3852.6|3852.6|3852.6|0
1647961450000|2022-03-22 15:04:10|3852.54|3852.54|3852.54|3852.54|3852.54|3852.54|3852.54|3852.54|0
1647961460000|2022-03-22 15:04:20|3852.39|3852.39|3851.61|3851.61|3852.39|3852.39|3851.61|3851.61|0
1647961470000|2022-03-22 15:04:30|3851.62|3851.62|3851.62|3851.62|3851.62|3851.62|3851.62|3851.62|0
1647961500000|2022-03-22 15:05:00|3851.58|3851.58|3851.49|3851.49|3851.58|3851.58|3851.49|3851.49|0
1647961520000|2022-03-22 15:05:20|3851.95|3851.95|3852.57|3852.57|3852.57|3852.57|3851.95|3851.95|0
1647961530000|2022-03-22 15:05:30|3852.53|3852.53|3851.68|3851.68|3852.53|3852.53|3851.59|3851.59|0
1647961540000|2022-03-22 15:05:40|3851.84|3851.84|3851.96|3851.96|3851.96|3851.96|3851.84|3851.84|0
1647961560000|2022-03-22 15:06:00|3852.27|3852.27|3852.58|3852.58|3852.58|3852.58|3852.27|3852.27|0
1647961570000|2022-03-22 15:06:10|3852.73|3852.73|3852.73|3852.73|3852.73|3852.73|3852.73|3852.73|0
1647961590000|2022-03-22 15:06:30|3852.87|3852.87|3853.35|3853.35|3853.35|3853.35|3852.87|3852.87|0
1647961620000|2022-03-22 15:07:00|3853.66|3853.66|3854.22|3854.22|3854.22|3854.22|3853.66|3853.66|0
1647961630000|2022-03-22 15:07:10|3855.16|3855.16|3855.08|3855.08|3855.16|3855.16|3855.08|3855.08|0
1647961640000|2022-03-22 15:07:20|3855.14|3855.14|3855.14|3855.14|3855.14|3855.14|3855.14|3855.14|0
1647961650000|2022-03-22 15:07:30|3855.61|3855.61|3855.3|3855.3|3855.61|3855.61|3855.3|3855.3|0
1647961660000|2022-03-22 15:07:40|3855.61|3855.61|3855.61|3855.61|3855.61|3855.61|3855.61|3855.61|0
1647961670000|2022-03-22 15:07:50|3855.45|3855.45|3855.57|3855.57|3855.57|3855.57|3855.45|3855.45|0
1647961680000|2022-03-22 15:08:00|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|0
1647961690000|2022-03-22 15:08:10|3854.83|3854.83|3853.74|3853.74|3854.83|3854.83|3853.74|3853.74|0
1647961700000|2022-03-22 15:08:20|3854.05|3854.05|3854.17|3854.17|3854.48|3854.48|3854.05|3854.05|0
1647961720000|2022-03-22 15:08:40|3854.36|3854.36|3854.39|3854.39|3854.45|3854.45|3854.36|3854.36|0
1647961740000|2022-03-22 15:09:00|3854.08|3854.08|3854.5|3854.5|3854.5|3854.5|3854.08|3854.08|0
1647961750000|2022-03-22 15:09:10|3854.52|3854.52|3854.45|3854.45|3854.57|3854.57|3854.38|3854.38|0
1647961760000|2022-03-22 15:09:20|3854.76|3854.76|3854.79|3854.79|3854.79|3854.79|3854.76|3854.76|0
1647961780000|2022-03-22 15:09:40|3854.48|3854.48|3855.1|3855.1|3855.1|3855.1|3854.48|3854.48|0
1647961790000|2022-03-22 15:09:50|3855.19|3855.19|3856.22|3856.22|3856.22|3856.22|3855.19|3855.19|0
1647961800000|2022-03-22 15:10:00|3856.53|3856.53|3857|3857|3857.46|3857.46|3856.53|3856.53|0
1647961810000|2022-03-22 15:10:10|3857.3|3857.3|3857.31|3857.31|3857.31|3857.31|3857.3|3857.3|0
1647961830000|2022-03-22 15:10:30|3857.49|3857.49|3857.33|3857.33|3857.65|3857.65|3857.33|3857.33|0
1647961860000|2022-03-22 15:11:00|3857.52|3857.52|3858.92|3858.92|3858.92|3858.92|3857.52|3857.52|0
1647961870000|2022-03-22 15:11:10|3859.24|3859.24|3859.51|3859.51|3859.51|3859.51|3859.24|3859.24|0
1647961880000|2022-03-22 15:11:20|3859.55|3859.55|3859.55|3859.55|3859.55|3859.55|3859.55|3859.55|0
1647961890000|2022-03-22 15:11:30|3859.71|3859.71|3859.77|3859.77|3859.77|3859.77|3859.71|3859.71|0
1647961910000|2022-03-22 15:11:50|3860.08|3860.08|3860.08|3860.08|3860.08|3860.08|3860.08|3860.08|0
1647961920000|2022-03-22 15:12:00|3860.23|3860.23|3861.07|3861.07|3861.07|3861.07|3860.23|3860.23|0
1647961930000|2022-03-22 15:12:10|3861.13|3861.13|3860.82|3860.82|3861.13|3861.13|3860.82|3860.82|0
1647961940000|2022-03-22 15:12:20|3860.5|3860.5|3860.82|3860.82|3860.82|3860.82|3860.5|3860.5|0
1647961950000|2022-03-22 15:12:30|3861.43|3861.43|3860.81|3860.81|3861.43|3861.43|3860.81|3860.81|0
1647961980000|2022-03-22 15:13:00|3861.12|3861.12|3860.94|3860.94|3861.12|3861.12|3860.94|3860.94|0
1647961990000|2022-03-22 15:13:10|3860.76|3860.76|3860.52|3860.52|3860.76|3860.76|3860.52|3860.52|0
1647962000000|2022-03-22 15:13:20|3860.21|3860.21|3860.14|3860.14|3860.21|3860.21|3859.43|3859.43|0
1647962010000|2022-03-22 15:13:30|3860.74|3860.74|3860.74|3860.74|3860.74|3860.74|3860.74|3860.74|0
1647962020000|2022-03-22 15:13:40|3860.56|3860.56|3860.35|3860.35|3860.71|3860.71|3860.35|3860.35|0
1647962030000|2022-03-22 15:13:50|3860.17|3860.17|3860.17|3860.17|3860.17|3860.17|3860.17|3860.17|0
1647962040000|2022-03-22 15:14:00|3860.63|3860.63|3860.26|3860.26|3860.94|3860.94|3860.26|3860.26|0
1647962060000|2022-03-22 15:14:20|3860.11|3860.11|3859.95|3859.95|3860.11|3860.11|3859.95|3859.95|0
1647962070000|2022-03-22 15:14:30|3859.8|3859.8|3860.29|3860.29|3860.29|3860.29|3859.8|3859.8|0
1647962080000|2022-03-22 15:14:40|3861.53|3861.53|3860.44|3860.44|3861.53|3861.53|3860.44|3860.44|0
1647962100000|2022-03-22 15:15:00|3860.5|3860.5|3860.87|3860.87|3860.87|3860.87|3860.5|3860.5|0
1647962110000|2022-03-22 15:15:10|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|0
1647962120000|2022-03-22 15:15:20|3860.69|3860.69|3861.16|3861.16|3861.16|3861.16|3860.69|3860.69|0
1647962130000|2022-03-22 15:15:30|3860.53|3860.53|3860.53|3860.53|3860.53|3860.53|3860.53|3860.53|0
1647962150000|2022-03-22 15:15:50|3861.16|3861.16|3861.78|3861.78|3861.78|3861.78|3861.16|3861.16|0
1647962170000|2022-03-22 15:16:10|3862.09|3862.09|3862.09|3862.09|3862.09|3862.09|3862.09|3862.09|0
1647962180000|2022-03-22 15:16:20|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|0
1647962190000|2022-03-22 15:16:30|3862.09|3862.09|3862.18|3862.18|3862.18|3862.18|3862.09|3862.09|0
1647962220000|2022-03-22 15:17:00|3862.34|3862.34|3862.34|3862.34|3862.34|3862.34|3862.34|3862.34|0
1647962230000|2022-03-22 15:17:10|3862.33|3862.33|3862.33|3862.33|3862.33|3862.33|3862.33|3862.33|0
1647962240000|2022-03-22 15:17:20|3861.71|3861.71|3861.7|3861.7|3861.71|3861.71|3860.77|3860.77|0
1647962250000|2022-03-22 15:17:30|3861.39|3861.39|3861.39|3861.39|3861.39|3861.39|3861.39|3861.39|0
1647962260000|2022-03-22 15:17:40|3861.08|3861.08|3860.8|3860.8|3861.08|3861.08|3860.68|3860.68|0
1647962270000|2022-03-22 15:17:50|3860.49|3860.49|3860.49|3860.49|3860.49|3860.49|3860.49|3860.49|0
1647962290000|2022-03-22 15:18:10|3860.56|3860.56|3861.14|3861.14|3861.14|3861.14|3860.56|3860.56|0
1647962300000|2022-03-22 15:18:20|3861.45|3861.45|3861.45|3861.45|3861.45|3861.45|3861.45|3861.45|0
1647962310000|2022-03-22 15:18:30|3861.41|3861.41|3861.76|3861.76|3861.76|3861.76|3861.41|3861.41|0
1647962320000|2022-03-22 15:18:40|3861.57|3861.57|3862.1|3862.1|3862.41|3862.41|3861.48|3861.48|0
1647962330000|2022-03-22 15:18:50|3862.41|3862.41|3862.72|3862.72|3862.72|3862.72|3862.41|3862.41|0
1647962340000|2022-03-22 15:19:00|3863.18|3863.18|3863.24|3863.24|3863.24|3863.24|3863.18|3863.18|0
1647962350000|2022-03-22 15:19:10|3863.7|3863.7|3863.7|3863.7|3863.7|3863.7|3863.7|3863.7|0
1647962360000|2022-03-22 15:19:20|3863.86|3863.86|3863.7|3863.7|3863.86|3863.86|3863.7|3863.7|0
1647962370000|2022-03-22 15:19:30|3864.33|3864.33|3864.64|3864.64|3864.64|3864.64|3864.33|3864.33|0
1647962380000|2022-03-22 15:19:40|3864.73|3864.73|3864.52|3864.52|3865.39|3865.39|3864.46|3864.46|0
1647962390000|2022-03-22 15:19:50|3865.14|3865.14|3865.3|3865.3|3865.3|3865.3|3864.52|3864.52|0
1647962400000|2022-03-22 15:20:00|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|0
1647962420000|2022-03-22 15:20:20|3864.52|3864.52|3864.36|3864.36|3864.52|3864.52|3864.21|3864.21|0
1647962430000|2022-03-22 15:20:30|3864.52|3864.52|3864.77|3864.77|3864.77|3864.77|3864.52|3864.52|0
1647962440000|2022-03-22 15:20:40|3864.14|3864.14|3863.99|3863.99|3864.14|3864.14|3863.99|3863.99|0
1647962450000|2022-03-22 15:20:50|3863.9|3863.9|3863.9|3863.9|3863.9|3863.9|3863.9|3863.9|0
1647962460000|2022-03-22 15:21:00|3864.05|3864.05|3863.87|3863.87|3864.05|3864.05|3863.87|3863.87|0
1647962470000|2022-03-22 15:21:10|3863.93|3863.93|3864.4|3864.4|3864.4|3864.4|3863.93|3863.93|0
1647962480000|2022-03-22 15:21:20|3864.71|3864.71|3864.89|3864.89|3864.89|3864.89|3864.71|3864.71|0
1647962490000|2022-03-22 15:21:30|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|0
1647962500000|2022-03-22 15:21:40|3865.01|3865.01|3865.31|3865.31|3865.31|3865.31|3865.01|3865.01|0
1647962510000|2022-03-22 15:21:50|3865.47|3865.47|3865.94|3865.94|3865.94|3865.94|3865.47|3865.47|0
1647962520000|2022-03-22 15:22:00|3866.25|3866.25|3865.55|3865.55|3866.25|3866.25|3865.55|3865.55|0
1647962530000|2022-03-22 15:22:10|3865.86|3865.86|3865.15|3865.15|3865.86|3865.86|3865.15|3865.15|0
1647962540000|2022-03-22 15:22:20|3865.3|3865.3|3866.55|3866.55|3866.55|3866.55|3865.3|3865.3|0
1647962550000|2022-03-22 15:22:30|3866.7|3866.7|3866.7|3866.7|3866.7|3866.7|3866.7|3866.7|0
1647962560000|2022-03-22 15:22:40|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|0
1647962570000|2022-03-22 15:22:50|3867.01|3867.01|3866.95|3866.95|3867.01|3867.01|3866.86|3866.86|0
1647962580000|2022-03-22 15:23:00|3867.1|3867.1|3867.41|3867.41|3867.41|3867.41|3867.1|3867.1|0
1647962590000|2022-03-22 15:23:10|3867.57|3867.57|3867.57|3867.57|3867.57|3867.57|3867.57|3867.57|0
1647962600000|2022-03-22 15:23:20|3867.26|3867.26|3867.26|3867.26|3867.26|3867.26|3867.26|3867.26|0
1647962610000|2022-03-22 15:23:30|3867.32|3867.32|3867.32|3867.32|3867.32|3867.32|3867.32|3867.32|0
1647962620000|2022-03-22 15:23:40|3867.63|3867.63|3867.23|3867.23|3867.72|3867.72|3866.6|3866.6|0
1647962630000|2022-03-22 15:23:50|3867.54|3867.54|3867.54|3867.54|3867.54|3867.54|3867.54|3867.54|0
1647962640000|2022-03-22 15:24:00|3867.85|3867.85|3866.92|3866.92|3868.01|3868.01|3866.92|3866.92|0
1647962650000|2022-03-22 15:24:10|3867.23|3867.23|3867.54|3867.54|3867.54|3867.54|3867.23|3867.23|0
1647962660000|2022-03-22 15:24:20|3867.6|3867.6|3866.83|3866.83|3867.6|3867.6|3866.83|3866.83|0
1647962670000|2022-03-22 15:24:30|3865.89|3865.89|3866.21|3866.21|3866.21|3866.21|3865.89|3865.89|0
1647962680000|2022-03-22 15:24:40|3866.3|3866.3|3866.3|3866.3|3866.3|3866.3|3866.3|3866.3|0
1647962690000|2022-03-22 15:24:50|3865.99|3865.99|3865.37|3865.37|3865.99|3865.99|3865.37|3865.37|0
1647962700000|2022-03-22 15:25:00|3865.27|3865.27|3865.27|3865.27|3865.27|3865.27|3865.27|3865.27|0
1647962710000|2022-03-22 15:25:10|3865.32|3865.32|3865.32|3865.32|3865.32|3865.32|3865.2|3865.2|0
1647962720000|2022-03-22 15:25:20|3865.63|3865.63|3865.32|3865.32|3865.63|3865.63|3865.32|3865.32|0
1647962730000|2022-03-22 15:25:30|3865.01|3865.01|3865.01|3865.01|3865.01|3865.01|3864.7|3864.7|0
1647962740000|2022-03-22 15:25:40|3865.42|3865.42|3866.04|3866.04|3866.04|3866.04|3865.42|3865.42|0
1647962750000|2022-03-22 15:25:50|3866.5|3866.5|3866.97|3866.97|3866.97|3866.97|3866.5|3866.5|0
1647962770000|2022-03-22 15:26:10|3866.93|3866.93|3866.88|3866.88|3866.93|3866.93|3866.88|3866.88|0
1647962780000|2022-03-22 15:26:20|3867.2|3867.2|3867.51|3867.51|3867.51|3867.51|3867.2|3867.2|0
1647962790000|2022-03-22 15:26:30|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|0
1647962800000|2022-03-22 15:26:40|3867.37|3867.37|3867.31|3867.31|3867.37|3867.37|3867.31|3867.31|0
1647962810000|2022-03-22 15:26:50|3867.29|3867.29|3867.29|3867.29|3867.29|3867.29|3867.29|3867.29|0
1647962820000|2022-03-22 15:27:00|3867.17|3867.17|3867.06|3867.06|3867.33|3867.33|3866.7|3866.7|0
1647962830000|2022-03-22 15:27:10|3867.1|3867.1|3867.1|3867.1|3867.1|3867.1|3867.1|3867.1|0
1647962850000|2022-03-22 15:27:30|3867.26|3867.26|3867.35|3867.35|3867.35|3867.35|3867.26|3867.26|0
1647962880000|2022-03-22 15:28:00|3867.51|3867.51|3867.39|3867.39|3867.51|3867.51|3867.39|3867.39|0
1647962890000|2022-03-22 15:28:10|3867.29|3867.29|3867.7|3867.7|3867.7|3867.7|3867.29|3867.29|0
1647962900000|2022-03-22 15:28:20|3868.32|3868.32|3868.38|3868.38|3868.38|3868.38|3868.32|3868.32|0
1647962910000|2022-03-22 15:28:30|3868.78|3868.78|3869.38|3869.38|3869.38|3869.38|3868.6|3868.6|0
1647962920000|2022-03-22 15:28:40|3869.69|3869.69|3868.97|3868.97|3870.15|3870.15|3868.66|3868.66|0
1647962930000|2022-03-22 15:28:50|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|0
1647962940000|2022-03-22 15:29:00|3868.97|3868.97|3869.03|3869.03|3869.03|3869.03|3868.97|3868.97|0
1647962950000|2022-03-22 15:29:10|3868.87|3868.87|3869.81|3869.81|3869.81|3869.81|3868.87|3868.87|0
1647962980000|2022-03-22 15:29:40|3869.96|3869.96|3870.08|3870.08|3870.08|3870.08|3869.96|3869.96|0
1647962990000|2022-03-22 15:29:50|3870.24|3870.24|3871.21|3871.21|3871.21|3871.21|3870.24|3870.24|0
1647963000000|2022-03-22 15:30:00|3871.52|3871.52|3871.46|3871.46|3871.52|3871.52|3871.46|3871.46|0
1647963020000|2022-03-22 15:30:20|3871.42|3871.42|3871.42|3871.42|3871.42|3871.42|3871.42|3871.42|0
1647963030000|2022-03-22 15:30:30|3871.53|3871.53|3871.53|3871.53|3871.56|3871.56|3871.38|3871.38|0
1647963040000|2022-03-22 15:30:40|3871.51|3871.51|3870.57|3870.57|3871.51|3871.51|3870.26|3870.26|0
1647963050000|2022-03-22 15:30:50|3870.42|3870.42|3870.06|3870.06|3870.42|3870.42|3870.06|3870.06|0
1647963060000|2022-03-22 15:31:00|3870.03|3870.03|3869.54|3869.54|3870.03|3870.03|3869.54|3869.54|0
1647963070000|2022-03-22 15:31:10|3868.92|3868.92|3868.87|3868.87|3869.23|3869.23|3868.87|3868.87|0
1647963080000|2022-03-22 15:31:20|3869.18|3869.18|3869.34|3869.34|3869.49|3869.49|3869.18|3869.18|0
1647963090000|2022-03-22 15:31:30|3869.31|3869.31|3869.31|3869.31|3869.31|3869.31|3869.31|3869.31|0
1647963110000|2022-03-22 15:31:50|3868.38|3868.38|3868.38|3868.38|3868.38|3868.38|3868.07|3868.07|0
1647963120000|2022-03-22 15:32:00|3869|3869|3868.5|3868.5|3869|3869|3868.5|3868.5|0
1647963140000|2022-03-22 15:32:20|3868.18|3868.18|3868.33|3868.33|3868.37|3868.37|3868.18|3868.18|0
1647963150000|2022-03-22 15:32:30|3868.3|3868.3|3868.39|3868.39|3868.46|3868.46|3868.21|3868.21|0
1647963160000|2022-03-22 15:32:40|3868.7|3868.7|3868.7|3868.7|3868.7|3868.7|3868.7|3868.7|0
1647963170000|2022-03-22 15:32:50|3867.76|3867.76|3868.39|3868.39|3868.39|3868.39|3867.76|3867.76|0
1647963180000|2022-03-22 15:33:00|3868.07|3868.07|3867.24|3867.24|3868.07|3868.07|3867.09|3867.09|0
1647963190000|2022-03-22 15:33:10|3867.55|3867.55|3866.59|3866.59|3867.55|3867.55|3865.96|3865.96|0
1647963200000|2022-03-22 15:33:20|3866.68|3866.68|3866.37|3866.37|3866.68|3866.68|3866.37|3866.37|0
1647963230000|2022-03-22 15:33:50|3866.06|3866.06|3865.9|3865.9|3866.06|3866.06|3865.9|3865.9|0
1647963240000|2022-03-22 15:34:00|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|0
1647963250000|2022-03-22 15:34:10|3865.9|3865.9|3865.59|3865.59|3865.9|3865.9|3865.59|3865.59|0
1647963260000|2022-03-22 15:34:20|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|0
1647963270000|2022-03-22 15:34:30|3865.71|3865.71|3865.92|3865.92|3865.92|3865.92|3865.71|3865.71|0
1647963280000|2022-03-22 15:34:40|3865.82|3865.82|3866.76|3866.76|3866.76|3866.76|3865.82|3865.82|0
1647963290000|2022-03-22 15:34:50|3866.67|3866.67|3866.67|3866.67|3866.67|3866.67|3866.67|3866.67|0
1647963300000|2022-03-22 15:35:00|3866.85|3866.85|3864.98|3864.98|3866.85|3866.85|3864.98|3864.98|0
1647963310000|2022-03-22 15:35:10|3865.92|3865.92|3865.92|3865.92|3865.92|3865.92|3865.92|3865.92|0
1647963320000|2022-03-22 15:35:20|3865.73|3865.73|3864.18|3864.18|3865.73|3865.73|3864.18|3864.18|0
1647963330000|2022-03-22 15:35:30|3863.24|3863.24|3863.61|3863.61|3863.61|3863.61|3863.24|3863.24|0
1647963340000|2022-03-22 15:35:40|3863.52|3863.52|3863.14|3863.14|3863.67|3863.67|3863.05|3863.05|0
1647963350000|2022-03-22 15:35:50|3862.53|3862.53|3862.53|3862.53|3862.53|3862.53|3861.75|3861.75|0
1647963360000|2022-03-22 15:36:00|3861.9|3861.9|3861.65|3861.65|3861.96|3861.96|3861.65|3861.65|0
1647963380000|2022-03-22 15:36:20|3861.6|3861.6|3861.6|3861.6|3861.6|3861.6|3861.6|3861.6|0
1647963390000|2022-03-22 15:36:30|3862.02|3862.02|3862.02|3862.02|3862.02|3862.02|3862.02|3862.02|0
1647963400000|2022-03-22 15:36:40|3862.11|3862.11|3862.11|3862.11|3862.11|3862.11|3862.11|3862.11|0
1647963410000|2022-03-22 15:36:50|3862.19|3862.19|3862.86|3862.86|3862.86|3862.86|3862.19|3862.19|0
1647963420000|2022-03-22 15:37:00|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|0
1647963440000|2022-03-22 15:37:20|3862.98|3862.98|3863.14|3863.14|3863.14|3863.14|3862.8|3862.8|0
1647963480000|2022-03-22 15:38:00|3862.51|3862.51|3862.56|3862.56|3862.56|3862.56|3862.46|3862.46|0
1647963500000|2022-03-22 15:38:20|3862.51|3862.51|3862.63|3862.63|3862.63|3862.63|3862.47|3862.47|0
1647963510000|2022-03-22 15:38:30|3862.72|3862.72|3862.72|3862.72|3862.72|3862.72|3862.72|3862.72|0
1647963520000|2022-03-22 15:38:40|3863.34|3863.34|3863.65|3863.65|3863.96|3863.96|3863.34|3863.34|0
1647963530000|2022-03-22 15:38:50|3863.34|3863.34|3863.34|3863.34|3863.34|3863.34|3863.34|3863.34|0
1647963540000|2022-03-22 15:39:00|3863.38|3863.38|3861.99|3861.99|3863.38|3863.38|3861.99|3861.99|0
1647963560000|2022-03-22 15:39:20|3862.14|3862.14|3862.29|3862.29|3862.29|3862.29|3862.14|3862.14|0
1647963580000|2022-03-22 15:39:40|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|0
1647963600000|2022-03-22 15:40:00|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|0
1647963610000|2022-03-22 15:40:10|3862.89|3862.89|3863.83|3863.83|3863.83|3863.83|3862.6|3862.6|0
1647963620000|2022-03-22 15:40:20|3864.14|3864.14|3864.14|3864.14|3864.14|3864.14|3864.14|3864.14|0
1647963630000|2022-03-22 15:40:30|3864.23|3864.23|3863.92|3863.92|3864.54|3864.54|3863.92|3863.92|0
1647963640000|2022-03-22 15:40:40|3864.01|3864.01|3864.01|3864.01|3864.01|3864.01|3864.01|3864.01|0
1647963650000|2022-03-22 15:40:50|3864.32|3864.32|3864.32|3864.32|3864.47|3864.47|3864.32|3864.32|0
1647963660000|2022-03-22 15:41:00|3864.01|3864.01|3863.92|3863.92|3864.01|3864.01|3863.92|3863.92|0
1647963670000|2022-03-22 15:41:10|3863.76|3863.76|3863.92|3863.92|3863.92|3863.92|3863.76|3863.76|0
1647963680000|2022-03-22 15:41:20|3864.07|3864.07|3864.07|3864.07|3864.07|3864.07|3864.07|3864.07|0
1647963690000|2022-03-22 15:41:30|3864.16|3864.16|3863.36|3863.36|3864.16|3864.16|3863.36|3863.36|0
1647963700000|2022-03-22 15:41:40|3863.19|3863.19|3863.19|3863.19|3863.19|3863.19|3863.19|3863.19|0
1647963720000|2022-03-22 15:42:00|3863.14|3863.14|3862.98|3862.98|3863.14|3863.14|3862.98|3862.98|0
1647963730000|2022-03-22 15:42:10|3862.83|3862.83|3862.15|3862.15|3862.83|3862.83|3862.15|3862.15|0
1647963740000|2022-03-22 15:42:20|3862.06|3862.06|3861.88|3861.88|3862.06|3862.06|3861.88|3861.88|0
1647963750000|2022-03-22 15:42:30|3862.81|3862.81|3862.34|3862.34|3862.81|3862.81|3862.34|3862.34|0
1647963760000|2022-03-22 15:42:40|3862.66|3862.66|3862.6|3862.6|3862.66|3862.66|3862.6|3862.6|0
1647963770000|2022-03-22 15:42:50|3862.91|3862.91|3862.91|3862.91|3862.91|3862.91|3862.91|3862.91|0
1647963790000|2022-03-22 15:43:10|3862.6|3862.6|3861.35|3861.35|3862.6|3862.6|3861.35|3861.35|0
1647963820000|2022-03-22 15:43:40|3860.89|3860.89|3860.96|3860.96|3860.96|3860.96|3860.89|3860.89|0
1647963830000|2022-03-22 15:43:50|3860.81|3860.81|3860.81|3860.81|3860.81|3860.81|3860.81|3860.81|0
1647963840000|2022-03-22 15:44:00|3860.69|3860.69|3860.69|3860.69|3860.69|3860.69|3860.69|3860.69|0
1647963850000|2022-03-22 15:44:10|3860.38|3860.38|3860.47|3860.47|3860.47|3860.47|3860.38|3860.38|0
1647963870000|2022-03-22 15:44:30|3860.32|3860.32|3859.82|3859.82|3860.32|3860.32|3859.82|3859.82|0
1647963880000|2022-03-22 15:44:40|3860.44|3860.44|3860.72|3860.72|3860.72|3860.72|3860.44|3860.44|0
1647963890000|2022-03-22 15:44:50|3860.66|3860.66|3860.66|3860.66|3860.66|3860.66|3860.66|3860.66|0
1647963900000|2022-03-22 15:45:00|3860.72|3860.72|3860.87|3860.87|3860.87|3860.87|3860.72|3860.72|0
1647963910000|2022-03-22 15:45:10|3861.5|3861.5|3861.57|3861.57|3861.57|3861.57|3861.5|3861.5|0
1647963930000|2022-03-22 15:45:30|3861.88|3861.88|3861.76|3861.76|3862.07|3862.07|3861.76|3861.76|0
1647963940000|2022-03-22 15:45:40|3861.6|3861.6|3862.06|3862.06|3862.06|3862.06|3861.6|3861.6|0
1647963950000|2022-03-22 15:45:50|3862.37|3862.37|3862.37|3862.37|3862.37|3862.37|3862.37|3862.37|0
1647963960000|2022-03-22 15:46:00|3862.06|3862.06|3861.44|3861.44|3862.21|3862.21|3861.12|3861.12|0
1647963990000|2022-03-22 15:46:30|3861.59|3861.59|3861.75|3861.75|3861.75|3861.75|3861.59|3861.59|0
1647964000000|2022-03-22 15:46:40|3861.79|3861.79|3861.79|3861.79|3861.79|3861.79|3861.79|3861.79|0
1647964010000|2022-03-22 15:46:50|3862.1|3862.1|3862.1|3862.1|3862.1|3862.1|3862.1|3862.1|0
1647964020000|2022-03-22 15:47:00|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|0
1647964030000|2022-03-22 15:47:10|3861.97|3861.97|3862.37|3862.37|3862.37|3862.37|3861.97|3861.97|0
1647964040000|2022-03-22 15:47:20|3862.28|3862.28|3860.97|3860.97|3862.68|3862.68|3860.97|3860.97|0
1647964050000|2022-03-22 15:47:30|3861.59|3861.59|3861.43|3861.43|3861.59|3861.59|3861.28|3861.28|0
1647964060000|2022-03-22 15:47:40|3861.53|3861.53|3861.51|3861.51|3861.53|3861.53|3861.51|3861.51|0
1647964070000|2022-03-22 15:47:50|3861.82|3861.82|3861.82|3861.82|3861.82|3861.82|3861.82|3861.82|0
1647964080000|2022-03-22 15:48:00|3861.97|3861.97|3861.97|3861.97|3861.97|3861.97|3861.97|3861.97|0
1647964090000|2022-03-22 15:48:10|3862.07|3862.07|3861.21|3861.21|3862.07|3862.07|3861.21|3861.21|0
1647964100000|2022-03-22 15:48:20|3861.25|3861.25|3861.25|3861.25|3861.25|3861.25|3861.25|3861.25|0
1647964110000|2022-03-22 15:48:30|3861.56|3861.56|3861.41|3861.41|3861.56|3861.56|3861.25|3861.25|0
1647964120000|2022-03-22 15:48:40|3861.72|3861.72|3861.72|3861.72|3861.72|3861.72|3861.72|3861.72|0
1647964140000|2022-03-22 15:49:00|3861.25|3861.25|3861.57|3861.57|3861.57|3861.57|3861.25|3861.25|0
1647964150000|2022-03-22 15:49:10|3861.62|3861.62|3861.45|3861.45|3861.62|3861.62|3861.45|3861.45|0
1647964170000|2022-03-22 15:49:30|3862.06|3862.06|3863.15|3863.15|3863.46|3863.46|3862.06|3862.06|0
1647964210000|2022-03-22 15:50:10|3862.37|3862.37|3862.22|3862.22|3862.37|3862.37|3862.06|3862.06|0
1647964230000|2022-03-22 15:50:30|3862.13|3862.13|3862.53|3862.53|3862.53|3862.53|3862.13|3862.13|0
1647964250000|2022-03-22 15:50:50|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|0
1647964260000|2022-03-22 15:51:00|3862.61|3862.61|3862.3|3862.3|3862.61|3862.61|3861.99|3861.99|0
1647964270000|2022-03-22 15:51:10|3862.15|3862.15|3861.92|3861.92|3862.15|3862.15|3861.92|3861.92|0
1647964280000|2022-03-22 15:51:20|3861.61|3861.61|3860.99|3860.99|3861.61|3861.61|3860.99|3860.99|0
1647964290000|2022-03-22 15:51:30|3861.03|3861.03|3861.03|3861.03|3861.03|3861.03|3861.03|3861.03|0
1647964300000|2022-03-22 15:51:40|3861.49|3861.49|3861.65|3861.65|3861.65|3861.65|3861.49|3861.49|0
1647964310000|2022-03-22 15:51:50|3861.74|3861.74|3861.86|3861.86|3861.86|3861.86|3861.43|3861.43|0
1647964330000|2022-03-22 15:52:10|3862.17|3862.17|3861.86|3861.86|3862.17|3862.17|3861.86|3861.86|0
1647964340000|2022-03-22 15:52:20|3861.92|3861.92|3860.74|3860.74|3861.92|3861.92|3860.74|3860.74|0
1647964350000|2022-03-22 15:52:30|3860.89|3860.89|3860.58|3860.58|3860.89|3860.89|3860.58|3860.58|0
1647964360000|2022-03-22 15:52:40|3860.68|3860.68|3860.73|3860.73|3860.73|3860.73|3860.68|3860.68|0
1647964380000|2022-03-22 15:53:00|3860.46|3860.46|3860.27|3860.27|3860.46|3860.46|3860.27|3860.27|0
1647964390000|2022-03-22 15:53:10|3859.84|3859.84|3860.15|3860.15|3860.15|3860.15|3859.84|3859.84|0
1647964400000|2022-03-22 15:53:20|3860|3860|3859.88|3859.88|3860|3860|3859.88|3859.88|0
1647964410000|2022-03-22 15:53:30|3860.03|3860.03|3860.61|3860.61|3860.66|3860.66|3860.03|3860.03|0
1647964420000|2022-03-22 15:53:40|3860.67|3860.67|3860.67|3860.67|3860.67|3860.67|3860.67|3860.67|0
1647964430000|2022-03-22 15:53:50|3860.98|3860.98|3861.37|3861.37|3861.37|3861.37|3860.98|3860.98|0
1647964440000|2022-03-22 15:54:00|3861.06|3861.06|3861.06|3861.06|3861.06|3861.06|3861.06|3861.06|0
1647964450000|2022-03-22 15:54:10|3860.75|3860.75|3861.61|3861.61|3861.61|3861.61|3860.75|3860.75|0
1647964460000|2022-03-22 15:54:20|3861.76|3861.76|3862.08|3862.08|3862.08|3862.08|3861.76|3861.76|0
1647964470000|2022-03-22 15:54:30|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|0
1647964480000|2022-03-22 15:54:40|3862.27|3862.27|3862.27|3862.27|3862.27|3862.27|3862.27|3862.27|0
1647964510000|2022-03-22 15:55:10|3862.12|3862.12|3862.12|3862.12|3862.12|3862.12|3862.12|3862.12|0
1647964520000|2022-03-22 15:55:20|3862.06|3862.06|3862.08|3862.08|3862.08|3862.08|3861.96|3861.96|0
1647964530000|2022-03-22 15:55:30|3862.39|3862.39|3863.04|3863.04|3863.04|3863.04|3862.39|3862.39|0
1647964540000|2022-03-22 15:55:40|3863.35|3863.35|3863.35|3863.35|3863.35|3863.35|3863.35|3863.35|0
1647964550000|2022-03-22 15:55:50|3863.66|3863.66|3864.13|3864.13|3864.13|3864.13|3863.66|3863.66|0
1647964560000|2022-03-22 15:56:00|3864.18|3864.18|3864.3|3864.3|3864.3|3864.3|3864.18|3864.18|0
1647964570000|2022-03-22 15:56:10|3864.33|3864.33|3864.14|3864.14|3864.4|3864.4|3864.14|3864.14|0
1647964580000|2022-03-22 15:56:20|3864.45|3864.45|3864.51|3864.51|3864.51|3864.51|3864.45|3864.45|0
1647964590000|2022-03-22 15:56:30|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|0
1647964600000|2022-03-22 15:56:40|3864.42|3864.42|3864.26|3864.26|3864.42|3864.42|3864.26|3864.26|0
1647964610000|2022-03-22 15:56:50|3864.11|3864.11|3862.8|3862.8|3864.11|3864.11|3862.8|3862.8|0
1647964620000|2022-03-22 15:57:00|3862.86|3862.86|3862.55|3862.55|3862.86|3862.86|3862.55|3862.55|0
1647964630000|2022-03-22 15:57:10|3862.86|3862.86|3862.86|3862.86|3862.86|3862.86|3862.86|3862.86|0
1647964640000|2022-03-22 15:57:20|3862.9|3862.9|3862.81|3862.81|3862.9|3862.9|3862.81|3862.81|0
1647964650000|2022-03-22 15:57:30|3862.9|3862.9|3863.05|3863.05|3863.05|3863.05|3862.9|3862.9|0
1647964660000|2022-03-22 15:57:40|3862.9|3862.9|3862.9|3862.9|3862.9|3862.9|3862.9|3862.9|0
1647964670000|2022-03-22 15:57:50|3863.52|3863.52|3863.52|3863.52|3863.52|3863.52|3863.36|3863.36|0
1647964680000|2022-03-22 15:58:00|3863.83|3863.83|3863.67|3863.67|3863.83|3863.83|3863.67|3863.67|0
1647964690000|2022-03-22 15:58:10|3863.98|3863.98|3863.67|3863.67|3863.98|3863.98|3863.67|3863.67|0
1647964710000|2022-03-22 15:58:30|3864.29|3864.29|3864.29|3864.29|3864.29|3864.29|3864.29|3864.29|0
1647964730000|2022-03-22 15:58:50|3864.14|3864.14|3864.14|3864.14|3864.29|3864.29|3864.14|3864.14|0
1647964740000|2022-03-22 15:59:00|3864.45|3864.45|3865.16|3865.16|3865.16|3865.16|3864.45|3864.45|0
1647964750000|2022-03-22 15:59:10|3865.35|3865.35|3865.41|3865.41|3865.41|3865.41|3865.35|3865.35|0
1647964760000|2022-03-22 15:59:20|3865.72|3865.72|3865.72|3865.72|3865.72|3865.72|3865.72|3865.72|0
1647964770000|2022-03-22 15:59:30|3866.03|3866.03|3865.42|3865.42|3866.03|3866.03|3865.41|3865.41|0
1647964780000|2022-03-22 15:59:40|3865.36|3865.36|3865.36|3865.36|3865.36|3865.36|3865.36|3865.36|0
1647964790000|2022-03-22 15:59:50|3865.52|3865.52|3864.99|3864.99|3865.56|3865.56|3864.9|3864.9|0
1647964800000|2022-03-22 16:00:00|3865.17|3865.17|3864.35|3864.35|3865.29|3865.29|3864.35|3864.35|0
1647964810000|2022-03-22 16:00:10|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|0
1647964830000|2022-03-22 16:00:30|3864.82|3864.82|3864.88|3864.88|3864.88|3864.88|3864.82|3864.82|0
1647964840000|2022-03-22 16:00:40|3865.03|3865.03|3864.72|3864.72|3865.03|3865.03|3864.72|3864.72|0
1647964860000|2022-03-22 16:01:00|3864.41|3864.41|3865.1|3865.1|3865.1|3865.1|3864.41|3864.41|0
1647964870000|2022-03-22 16:01:10|3865.27|3865.27|3865.46|3865.46|3865.46|3865.46|3865.27|3865.27|0
1647964880000|2022-03-22 16:01:20|3865.3|3865.3|3865.3|3865.3|3865.3|3865.3|3865.3|3865.3|0
1647964890000|2022-03-22 16:01:30|3865.36|3865.36|3865.48|3865.48|3865.48|3865.48|3865.36|3865.36|0
1647964900000|2022-03-22 16:01:40|3865.3|3865.3|3865.61|3865.61|3865.61|3865.61|3865.3|3865.3|0
1647964910000|2022-03-22 16:01:50|3865.43|3865.43|3865.61|3865.61|3865.61|3865.61|3865.28|3865.28|0
1647964930000|2022-03-22 16:02:10|3865.73|3865.73|3865.54|3865.54|3865.73|3865.73|3865.23|3865.23|0
1647964940000|2022-03-22 16:02:20|3865.6|3865.6|3865.97|3865.97|3865.97|3865.97|3865.48|3865.48|0
1647964950000|2022-03-22 16:02:30|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|0
1647964960000|2022-03-22 16:02:40|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|0
1647964970000|2022-03-22 16:02:50|3866.32|3866.32|3866.32|3866.32|3866.32|3866.32|3866.32|3866.32|0
1647964980000|2022-03-22 16:03:00|3866.48|3866.48|3866.56|3866.56|3866.72|3866.72|3866.48|3866.48|0
1647964990000|2022-03-22 16:03:10|3866.87|3866.87|3866.81|3866.81|3866.87|3866.87|3866.54|3866.54|0
1647965000000|2022-03-22 16:03:20|3867.43|3867.43|3867.43|3867.43|3867.43|3867.43|3867.43|3867.43|0
1647965010000|2022-03-22 16:03:30|3867.41|3867.41|3867.41|3867.41|3867.41|3867.41|3867.41|3867.41|0
1647965020000|2022-03-22 16:03:40|3867.38|3867.38|3867.32|3867.32|3867.38|3867.38|3867.32|3867.32|0
1647965030000|2022-03-22 16:03:50|3867.95|3867.95|3868.04|3868.04|3868.35|3868.35|3867.89|3867.89|0
1647965040000|2022-03-22 16:04:00|3867.42|3867.42|3867.52|3867.52|3867.58|3867.58|3867.26|3867.26|0
1647965050000|2022-03-22 16:04:10|3868.14|3868.14|3868.14|3868.14|3868.14|3868.14|3868.14|3868.14|0
1647965060000|2022-03-22 16:04:20|3868.29|3868.29|3868.29|3868.29|3868.29|3868.29|3868.29|3868.29|0
1647965070000|2022-03-22 16:04:30|3868.2|3868.2|3867.89|3867.89|3868.2|3868.2|3867.8|3867.8|0
1647965090000|2022-03-22 16:04:50|3867.96|3867.96|3867.2|3867.2|3867.96|3867.96|3867.2|3867.2|0
1647965100000|2022-03-22 16:05:00|3867.51|3867.51|3867.78|3867.78|3867.78|3867.78|3867.51|3867.51|0
1647965110000|2022-03-22 16:05:10|3867.48|3867.48|3867.32|3867.32|3867.48|3867.48|3867.32|3867.32|0
1647965140000|2022-03-22 16:05:40|3867.35|3867.35|3867.35|3867.35|3867.66|3867.66|3867.35|3867.35|0
1647965150000|2022-03-22 16:05:50|3867.25|3867.25|3867.16|3867.16|3867.25|3867.25|3867.16|3867.16|0
1647965160000|2022-03-22 16:06:00|3867.15|3867.15|3867.46|3867.46|3867.46|3867.46|3867.15|3867.15|0
1647965170000|2022-03-22 16:06:10|3867.56|3867.56|3867.87|3867.87|3867.87|3867.87|3866.94|3866.94|0
1647965180000|2022-03-22 16:06:20|3867.56|3867.56|3867.71|3867.71|3867.71|3867.71|3867.56|3867.56|0
1647965190000|2022-03-22 16:06:30|3867.53|3867.53|3867.47|3867.47|3867.53|3867.53|3867.47|3867.47|0
1647965200000|2022-03-22 16:06:40|3867.35|3867.35|3867.03|3867.03|3867.35|3867.35|3867.03|3867.03|0
1647965210000|2022-03-22 16:06:50|3867.34|3867.34|3867.82|3867.82|3867.82|3867.82|3867.19|3867.19|0
1647965220000|2022-03-22 16:07:00|3867.73|3867.73|3867.73|3867.73|3867.73|3867.73|3867.73|3867.73|0
1647965240000|2022-03-22 16:07:20|3867.85|3867.85|3867.95|3867.95|3867.95|3867.95|3867.85|3867.85|0
1647965260000|2022-03-22 16:07:40|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|0
1647965270000|2022-03-22 16:07:50|3868.57|3868.57|3868.57|3868.57|3868.57|3868.57|3868.57|3868.57|0
1647965280000|2022-03-22 16:08:00|3868.88|3868.88|3869.4|3869.4|3869.77|3869.77|3868.88|3868.88|0
1647965290000|2022-03-22 16:08:10|3869.71|3869.71|3869.71|3869.71|3869.71|3869.71|3869.71|3869.71|0
1647965300000|2022-03-22 16:08:20|3869.4|3869.4|3867.84|3867.84|3869.71|3869.71|3867.84|3867.84|0
1647965310000|2022-03-22 16:08:30|3868.46|3868.46|3868.15|3868.15|3868.62|3868.62|3868.09|3868.09|0
1647965320000|2022-03-22 16:08:40|3868|3868|3868.46|3868.46|3868.46|3868.46|3868|3868|0
1647965330000|2022-03-22 16:08:50|3868.4|3868.4|3868.19|3868.19|3868.4|3868.4|3868.19|3868.19|0
1647965340000|2022-03-22 16:09:00|3868.13|3868.13|3868.13|3868.13|3868.13|3868.13|3868.13|3868.13|0
1647965350000|2022-03-22 16:09:10|3868.28|3868.28|3868.28|3868.28|3868.28|3868.28|3868.28|3868.28|0
1647965360000|2022-03-22 16:09:20|3868.16|3868.16|3868.98|3868.98|3869.09|3869.09|3868.16|3868.16|0
1647965380000|2022-03-22 16:09:40|3869.13|3869.13|3869.14|3869.14|3869.14|3869.14|3869.09|3869.09|0
1647965390000|2022-03-22 16:09:50|3869.76|3869.76|3868.71|3868.71|3869.76|3869.76|3868.71|3868.71|0
1647965400000|2022-03-22 16:10:00|3868.4|3868.4|3868.03|3868.03|3868.4|3868.4|3868.03|3868.03|0
1647965410000|2022-03-22 16:10:10|3867.93|3867.93|3867.84|3867.84|3867.93|3867.93|3867.84|3867.84|0
1647965420000|2022-03-22 16:10:20|3867.53|3867.53|3867.69|3867.69|3867.9|3867.9|3867.53|3867.53|0
1647965430000|2022-03-22 16:10:30|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|0
1647965440000|2022-03-22 16:10:40|3867.44|3867.44|3867.56|3867.56|3867.56|3867.56|3867.44|3867.44|0
1647965450000|2022-03-22 16:10:50|3867.74|3867.74|3867.79|3867.79|3867.79|3867.79|3867.74|3867.74|0
1647965460000|2022-03-22 16:11:00|3868.11|3868.11|3867.17|3867.17|3868.11|3868.11|3867.17|3867.17|0
1647965470000|2022-03-22 16:11:10|3867.02|3867.02|3867.08|3867.08|3867.08|3867.08|3867.02|3867.02|0
1647965480000|2022-03-22 16:11:20|3867.23|3867.23|3867.85|3867.85|3867.85|3867.85|3867.23|3867.23|0
1647965490000|2022-03-22 16:11:30|3867.54|3867.54|3867.54|3867.54|3867.54|3867.54|3867.54|3867.54|0
1647965500000|2022-03-22 16:11:40|3867.63|3867.63|3867.32|3867.32|3867.63|3867.63|3867.32|3867.32|0
1647965510000|2022-03-22 16:11:50|3867.01|3867.01|3867.01|3867.01|3867.01|3867.01|3867.01|3867.01|0
1647965520000|2022-03-22 16:12:00|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|0
1647965530000|2022-03-22 16:12:10|3866.39|3866.39|3865.9|3865.9|3866.39|3866.39|3865.9|3865.9|0
1647965540000|2022-03-22 16:12:20|3865.95|3865.95|3865.95|3865.95|3865.95|3865.95|3865.95|3865.95|0
1647965550000|2022-03-22 16:12:30|3865.99|3865.99|3865.83|3865.83|3865.99|3865.99|3865.83|3865.83|0
1647965570000|2022-03-22 16:12:50|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|0
1647965580000|2022-03-22 16:13:00|3865.76|3865.76|3865.76|3865.76|3865.76|3865.76|3865.76|3865.76|0
1647965590000|2022-03-22 16:13:10|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|0
1647965600000|2022-03-22 16:13:20|3864.83|3864.83|3865.14|3865.14|3865.14|3865.14|3864.74|3864.74|0
1647965610000|2022-03-22 16:13:30|3864.99|3864.99|3864.93|3864.93|3864.99|3864.99|3864.93|3864.93|0
1647965630000|2022-03-22 16:13:50|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|0
1647965640000|2022-03-22 16:14:00|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|0
1647965650000|2022-03-22 16:14:10|3864.77|3864.77|3864.92|3864.92|3865.08|3865.08|3864.77|3864.77|0
1647965660000|2022-03-22 16:14:20|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|0
1647965670000|2022-03-22 16:14:30|3865.55|3865.55|3865.55|3865.55|3865.55|3865.55|3865.55|3865.55|0
1647965680000|2022-03-22 16:14:40|3865.86|3865.86|3865.86|3865.86|3865.86|3865.86|3865.86|3865.86|0
1647965690000|2022-03-22 16:14:50|3865.82|3865.82|3865.82|3865.82|3865.82|3865.82|3865.82|3865.82|0
1647965700000|2022-03-22 16:15:00|3866.13|3866.13|3865.85|3865.85|3866.31|3866.31|3865.68|3865.68|0
1647965710000|2022-03-22 16:15:10|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|0
1647965720000|2022-03-22 16:15:20|3865.72|3865.72|3865.95|3865.95|3866.03|3866.03|3865.72|3865.72|0
1647965730000|2022-03-22 16:15:30|3865.97|3865.97|3865.84|3865.84|3865.97|3865.97|3865.82|3865.82|0
1647965740000|2022-03-22 16:15:40|3865.99|3865.99|3866.02|3866.02|3866.02|3866.02|3865.99|3865.99|0
1647965750000|2022-03-22 16:15:50|3866.04|3866.04|3865.73|3865.73|3866.35|3866.35|3865.73|3865.73|0
1647965760000|2022-03-22 16:16:00|3865.58|3865.58|3864.61|3864.61|3865.58|3865.58|3864.61|3864.61|0
1647965770000|2022-03-22 16:16:10|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|0
1647965780000|2022-03-22 16:16:20|3863.93|3863.93|3864.55|3864.55|3864.55|3864.55|3863.93|3863.93|0
1647965810000|2022-03-22 16:16:50|3864.46|3864.46|3864.46|3864.46|3864.46|3864.46|3864.46|3864.46|0
1647965820000|2022-03-22 16:17:00|3864.52|3864.52|3864.54|3864.54|3864.58|3864.58|3864.52|3864.52|0
1647965830000|2022-03-22 16:17:10|3864.49|3864.49|3864.46|3864.46|3864.49|3864.49|3864.46|3864.46|0
1647965850000|2022-03-22 16:17:30|3864.55|3864.55|3864.55|3864.55|3864.55|3864.55|3864.49|3864.49|0
1647965860000|2022-03-22 16:17:40|3864.49|3864.49|3865.37|3865.37|3865.37|3865.37|3864.49|3864.49|0
1647965880000|2022-03-22 16:18:00|3865.46|3865.46|3865.17|3865.17|3865.49|3865.49|3865.17|3865.17|0
1647965890000|2022-03-22 16:18:10|3865.8|3865.8|3865.86|3865.86|3865.86|3865.86|3865.55|3865.55|0
1647965900000|2022-03-22 16:18:20|3865.8|3865.8|3865.49|3865.49|3865.8|3865.8|3865.49|3865.49|0
1647965910000|2022-03-22 16:18:30|3866.11|3866.11|3866.46|3866.46|3866.77|3866.77|3866.11|3866.11|0
1647965930000|2022-03-22 16:18:50|3866.55|3866.55|3866.67|3866.67|3866.87|3866.87|3866.55|3866.55|0
1647965940000|2022-03-22 16:19:00|3866.36|3866.36|3865.89|3865.89|3866.36|3866.36|3865.89|3865.89|0
1647965950000|2022-03-22 16:19:10|3866.51|3866.51|3866.51|3866.51|3866.51|3866.51|3866.51|3866.51|0
1647965960000|2022-03-22 16:19:20|3866.2|3866.2|3866.08|3866.08|3866.2|3866.2|3866.08|3866.08|0
1647965970000|2022-03-22 16:19:30|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|0
1647965980000|2022-03-22 16:19:40|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|0
1647965990000|2022-03-22 16:19:50|3865.46|3865.46|3865.46|3865.46|3865.46|3865.46|3865.31|3865.31|0
1647966000000|2022-03-22 16:20:00|3865.62|3865.62|3865.62|3865.62|3865.62|3865.62|3865.62|3865.62|0
1647966010000|2022-03-22 16:20:10|3865.93|3865.93|3865.61|3865.61|3865.93|3865.93|3865.61|3865.61|0
1647966020000|2022-03-22 16:20:20|3865.6|3865.6|3866.19|3866.19|3866.38|3866.38|3865.6|3865.6|0
1647966030000|2022-03-22 16:20:30|3866.24|3866.24|3866.39|3866.39|3866.39|3866.39|3866.24|3866.24|0
1647966050000|2022-03-22 16:20:50|3866.08|3866.08|3865.71|3865.71|3866.08|3866.08|3865.71|3865.71|0
1647966060000|2022-03-22 16:21:00|3865.87|3865.87|3866.7|3866.7|3866.7|3866.7|3865.87|3865.87|0
1647966070000|2022-03-22 16:21:10|3866.55|3866.55|3865.46|3865.46|3866.56|3866.56|3865.46|3865.46|0
1647966080000|2022-03-22 16:21:20|3865.38|3865.38|3865.22|3865.22|3865.38|3865.38|3865.22|3865.22|0
1647966090000|2022-03-22 16:21:30|3865.85|3865.85|3865.4|3865.4|3866.03|3866.03|3865.4|3865.4|0
1647966100000|2022-03-22 16:21:40|3865.56|3865.56|3865.44|3865.44|3865.56|3865.56|3865.44|3865.44|0
1647966110000|2022-03-22 16:21:50|3865.48|3865.48|3865.44|3865.44|3865.48|3865.48|3865.44|3865.44|0
1647966120000|2022-03-22 16:22:00|3865.59|3865.59|3865.59|3865.59|3865.59|3865.59|3865.59|3865.59|0
1647966130000|2022-03-22 16:22:10|3865.53|3865.53|3865.53|3865.53|3865.53|3865.53|3865.53|3865.53|0
1647966140000|2022-03-22 16:22:20|3865.84|3865.84|3866.47|3866.47|3866.47|3866.47|3865.84|3865.84|0
1647966150000|2022-03-22 16:22:30|3866.65|3866.65|3866.46|3866.46|3866.65|3866.65|3866.46|3866.46|0
1647966160000|2022-03-22 16:22:40|3866.77|3866.77|3866.77|3866.77|3866.77|3866.77|3866.77|3866.77|0
1647966170000|2022-03-22 16:22:50|3866.4|3866.4|3866.31|3866.31|3866.4|3866.4|3866.31|3866.31|0
1647966180000|2022-03-22 16:23:00|3866.26|3866.26|3866.58|3866.58|3866.58|3866.58|3866.26|3866.26|0
1647966190000|2022-03-22 16:23:10|3866.73|3866.73|3866.79|3866.79|3866.79|3866.79|3866.73|3866.73|0
1647966200000|2022-03-22 16:23:20|3866.97|3866.97|3867.38|3867.38|3867.38|3867.38|3866.91|3866.91|0
1647966210000|2022-03-22 16:23:30|3867.24|3867.24|3867.52|3867.52|3867.52|3867.52|3866.89|3866.89|0
1647966220000|2022-03-22 16:23:40|3867.67|3867.67|3867.83|3867.83|3867.83|3867.83|3867.67|3867.67|0
1647966230000|2022-03-22 16:23:50|3867.98|3867.98|3867.98|3867.98|3867.98|3867.98|3867.94|3867.94|0
1647966240000|2022-03-22 16:24:00|3868.13|3868.13|3868.35|3868.35|3868.66|3868.66|3868.13|3868.13|0
1647966250000|2022-03-22 16:24:10|3868.51|3868.51|3868.12|3868.12|3868.51|3868.51|3868.12|3868.12|0
1647966260000|2022-03-22 16:24:20|3867.81|3867.81|3867.68|3867.68|3867.81|3867.81|3867.5|3867.5|0
1647966270000|2022-03-22 16:24:30|3867.58|3867.58|3867.58|3867.58|3867.58|3867.58|3867.58|3867.58|0
1647966280000|2022-03-22 16:24:40|3867.54|3867.54|3868.1|3868.1|3868.1|3868.1|3867.54|3867.54|0
1647966290000|2022-03-22 16:24:50|3868.25|3868.25|3868.25|3868.25|3868.25|3868.25|3868.25|3868.25|0
1647966300000|2022-03-22 16:25:00|3868.1|3868.1|3868.2|3868.2|3868.35|3868.35|3868.1|3868.1|0
1647966310000|2022-03-22 16:25:10|3868.18|3868.18|3868.98|3868.98|3868.98|3868.98|3868.18|3868.18|0
1647966320000|2022-03-22 16:25:20|3868.36|3868.36|3867.36|3867.36|3868.36|3868.36|3867.36|3867.36|0
1647966330000|2022-03-22 16:25:30|3867.05|3867.05|3867.42|3867.42|3867.42|3867.42|3867.05|3867.05|0
1647966340000|2022-03-22 16:25:40|3867.57|3867.57|3867.32|3867.32|3867.57|3867.57|3867.26|3867.26|0
1647966350000|2022-03-22 16:25:50|3867.26|3867.26|3867.14|3867.14|3867.26|3867.26|3866.95|3866.95|0
1647966360000|2022-03-22 16:26:00|3866.95|3866.95|3866.84|3866.84|3866.95|3866.95|3866.84|3866.84|0
1647966370000|2022-03-22 16:26:10|3866.68|3866.68|3866.46|3866.46|3866.93|3866.93|3866.46|3866.46|0
1647966380000|2022-03-22 16:26:20|3866.44|3866.44|3866.44|3866.44|3866.44|3866.44|3866.44|3866.44|0
1647966390000|2022-03-22 16:26:30|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|0
1647966400000|2022-03-22 16:26:40|3866.81|3866.81|3866.69|3866.69|3866.81|3866.81|3866.69|3866.69|0
1647966410000|2022-03-22 16:26:50|3866.22|3866.22|3866.07|3866.07|3866.23|3866.23|3866.07|3866.07|0
1647966420000|2022-03-22 16:27:00|3866.01|3866.01|3866.17|3866.17|3866.17|3866.17|3866.01|3866.01|0
1647966430000|2022-03-22 16:27:10|3865.85|3865.85|3865.98|3865.98|3866.16|3866.16|3865.85|3865.85|0
1647966440000|2022-03-22 16:27:20|3866.29|3866.29|3865.98|3865.98|3866.29|3866.29|3865.98|3865.98|0
1647966450000|2022-03-22 16:27:30|3866.04|3866.04|3865.95|3865.95|3866.04|3866.04|3865.95|3865.95|0
1647966460000|2022-03-22 16:27:40|3865.89|3865.89|3865.89|3865.89|3865.95|3865.95|3865.83|3865.83|0
1647966470000|2022-03-22 16:27:50|3866.04|3866.04|3866.98|3866.98|3866.98|3866.98|3866.04|3866.04|0
1647966480000|2022-03-22 16:28:00|3866.66|3866.66|3866.88|3866.88|3867.04|3867.04|3866.66|3866.66|0
1647966490000|2022-03-22 16:28:10|3866.57|3866.57|3866.57|3866.57|3866.57|3866.57|3866.57|3866.57|0
1647966500000|2022-03-22 16:28:20|3866.42|3866.42|3866.42|3866.42|3866.42|3866.42|3866.42|3866.42|0
1647966510000|2022-03-22 16:28:30|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|0
1647966520000|2022-03-22 16:28:40|3866.06|3866.06|3865.44|3865.44|3866.06|3866.06|3865.29|3865.29|0
1647966530000|2022-03-22 16:28:50|3865.1|3865.1|3865.1|3865.1|3865.1|3865.1|3865.1|3865.1|0
1647966540000|2022-03-22 16:29:00|3865.73|3865.73|3865.28|3865.28|3865.9|3865.9|3865.28|3865.28|0
1647966550000|2022-03-22 16:29:10|3865.6|3865.6|3864.82|3864.82|3865.6|3865.6|3864.82|3864.82|0
1647966560000|2022-03-22 16:29:20|3864.86|3864.86|3863.94|3863.94|3864.86|3864.86|3863.94|3863.94|0
1647966570000|2022-03-22 16:29:30|3863.86|3863.86|3864.82|3864.82|3865.13|3865.13|3863.86|3863.86|0
1647966580000|2022-03-22 16:29:40|3864.9|3864.9|3865.61|3865.61|3865.61|3865.61|3864.9|3864.9|0
1647966590000|2022-03-22 16:29:50|3865.7|3865.7|3865.55|3865.55|3865.7|3865.7|3865.15|3865.15|0
1648023300000|2022-03-23 08:15:00|3839.85|3839.85|3839.71|3839.71|3839.85|3839.85|3837.82|3837.82|0
1648023310000|2022-03-23 08:15:10|3840.02|3840.02|3839.46|3839.46|3840.32|3840.32|3839.31|3839.31|0
1648023320000|2022-03-23 08:15:20|3839.77|3839.77|3838.19|3838.19|3839.83|3839.83|3838.19|3838.19|0
1648023330000|2022-03-23 08:15:30|3838.5|3838.5|3838.51|3838.51|3838.51|3838.51|3837.88|3837.88|0
1648023340000|2022-03-23 08:15:40|3838.67|3838.67|3838.93|3838.93|3838.93|3838.93|3838.67|3838.67|0
1648023350000|2022-03-23 08:15:50|3839.25|3839.25|3839.34|3839.34|3839.8|3839.8|3839.09|3839.09|0
1648023360000|2022-03-23 08:16:00|3839.43|3839.43|3839.09|3839.09|3839.43|3839.43|3838.94|3838.94|0
1648023370000|2022-03-23 08:16:10|3838.79|3838.79|3838.67|3838.67|3838.79|3838.79|3838.67|3838.67|0
1648023380000|2022-03-23 08:16:20|3838.04|3838.04|3837.43|3837.43|3838.04|3838.04|3837.43|3837.43|0
1648023390000|2022-03-23 08:16:30|3837.74|3837.74|3838.62|3838.62|3838.62|3838.62|3837.74|3837.74|0
1648023400000|2022-03-23 08:16:40|3838.93|3838.93|3840.43|3840.43|3840.43|3840.43|3838.93|3838.93|0
1648023410000|2022-03-23 08:16:50|3840.25|3840.25|3841.03|3841.03|3841.24|3841.24|3840.25|3840.25|0
1648023420000|2022-03-23 08:17:00|3841.14|3841.14|3842.73|3842.73|3842.89|3842.89|3841.14|3841.14|0
1648023430000|2022-03-23 08:17:10|3843.2|3843.2|3842.36|3842.36|3843.51|3843.51|3842.05|3842.05|0
1648023440000|2022-03-23 08:17:20|3842.3|3842.3|3841.99|3841.99|3842.3|3842.3|3841.99|3841.99|0
1648023450000|2022-03-23 08:17:30|3842.14|3842.14|3841.79|3841.79|3842.14|3842.14|3841.79|3841.79|0
1648023460000|2022-03-23 08:17:40|3842.72|3842.72|3842.49|3842.49|3842.84|3842.84|3842.49|3842.49|0
1648023470000|2022-03-23 08:17:50|3842.33|3842.33|3844.2|3844.2|3844.82|3844.82|3842.33|3842.33|0
1648023480000|2022-03-23 08:18:00|3843.89|3843.89|3843.14|3843.14|3843.89|3843.89|3841.56|3841.56|0
1648023490000|2022-03-23 08:18:10|3843.45|3843.45|3844.39|3844.39|3844.48|3844.48|3843.39|3843.39|0
1648023500000|2022-03-23 08:18:20|3844.38|3844.38|3842.59|3842.59|3844.38|3844.38|3842.43|3842.43|0
1648023510000|2022-03-23 08:18:30|3843.83|3843.83|3842.26|3842.26|3843.83|3843.83|3842.07|3842.07|0
1648023520000|2022-03-23 08:18:40|3842.41|3842.41|3843.25|3843.25|3843.3|3843.3|3842.37|3842.37|0
1648023530000|2022-03-23 08:18:50|3843.13|3843.13|3843.07|3843.07|3843.13|3843.13|3843.07|3843.07|0
1648023540000|2022-03-23 08:19:00|3842.91|3842.91|3843|3843|3843.06|3843.06|3842.76|3842.76|0
1648023550000|2022-03-23 08:19:10|3842.84|3842.84|3843.46|3843.46|3843.61|3843.61|3842.84|3842.84|0
1648023560000|2022-03-23 08:19:20|3843.3|3843.3|3844.08|3844.08|3844.08|3844.08|3843.3|3843.3|0
1648023570000|2022-03-23 08:19:30|3844.17|3844.17|3844.33|3844.33|3844.45|3844.45|3843.9|3843.9|0
1648023580000|2022-03-23 08:19:40|3845.27|3845.27|3845.06|3845.06|3845.27|3845.27|3845.06|3845.06|0
1648023590000|2022-03-23 08:19:50|3845|3845|3845.93|3845.93|3845.93|3845.93|3845|3845|0
1648023600000|2022-03-23 08:20:00|3846.12|3846.12|3846.06|3846.06|3847.36|3847.36|3846.06|3846.06|0
1648023610000|2022-03-23 08:20:10|3846.37|3846.37|3847.56|3847.56|3848.32|3848.32|3846.15|3846.15|0
1648023620000|2022-03-23 08:20:20|3848.18|3848.18|3848.2|3848.2|3848.29|3848.29|3847.93|3847.93|0
1648023630000|2022-03-23 08:20:30|3848.67|3848.67|3849.69|3849.69|3849.69|3849.69|3848.43|3848.43|0
1648023640000|2022-03-23 08:20:40|3849.79|3849.79|3850.38|3850.38|3850.38|3850.38|3849.79|3849.79|0
1648023650000|2022-03-23 08:20:50|3850.69|3850.69|3850.82|3850.82|3850.82|3850.82|3850.2|3850.2|0
1648023660000|2022-03-23 08:21:00|3851.13|3851.13|3849.96|3849.96|3851.13|3851.13|3849.96|3849.96|0
1648023670000|2022-03-23 08:21:10|3849.78|3849.78|3850.4|3850.4|3850.4|3850.4|3849.16|3849.16|0
1648023680000|2022-03-23 08:21:20|3850.09|3850.09|3849|3849|3850.09|3850.09|3849|3849|0
1648023690000|2022-03-23 08:21:30|3848.38|3848.38|3848.29|3848.29|3848.38|3848.38|3848.29|3848.29|0
1648023700000|2022-03-23 08:21:40|3847.82|3847.82|3847.52|3847.52|3847.82|3847.82|3847.52|3847.52|0
1648023710000|2022-03-23 08:21:50|3847.7|3847.7|3849.01|3849.01|3849.1|3849.1|3847.68|3847.68|0
1648023720000|2022-03-23 08:22:00|3849.94|3849.94|3851.46|3851.46|3851.46|3851.46|3849.94|3849.94|0
1648023730000|2022-03-23 08:22:10|3851.34|3851.34|3851.86|3851.86|3851.86|3851.86|3851.34|3851.34|0
1648023740000|2022-03-23 08:22:20|3852.02|3852.02|3850.31|3850.31|3852.02|3852.02|3850.31|3850.31|0
1648023760000|2022-03-23 08:22:40|3851.87|3851.87|3851.43|3851.43|3852.05|3852.05|3851.43|3851.43|0
1648023780000|2022-03-23 08:23:00|3851.34|3851.34|3851.11|3851.11|3852.11|3852.11|3851.11|3851.11|0
1648023790000|2022-03-23 08:23:10|3852.97|3852.97|3852.2|3852.2|3852.97|3852.97|3852.2|3852.2|0
1648023800000|2022-03-23 08:23:20|3852.44|3852.44|3852.26|3852.26|3852.44|3852.44|3852.13|3852.13|0
1648023810000|2022-03-23 08:23:30|3852.2|3852.2|3853.17|3853.17|3853.17|3853.17|3852.08|3852.08|0
1648023820000|2022-03-23 08:23:40|3853.11|3853.11|3853.11|3853.11|3853.11|3853.11|3853.11|3853.11|0
1648023840000|2022-03-23 08:24:00|3853.05|3853.05|3852.96|3852.96|3853.05|3853.05|3852.96|3852.96|0
1648023850000|2022-03-23 08:24:10|3853.08|3853.08|3853.25|3853.25|3853.25|3853.25|3853.08|3853.08|0
1648023860000|2022-03-23 08:24:20|3853.37|3853.37|3852.93|3852.93|3853.37|3853.37|3852.44|3852.44|0
1648023870000|2022-03-23 08:24:30|3852.81|3852.81|3852.5|3852.5|3852.93|3852.93|3852.5|3852.5|0
1648023880000|2022-03-23 08:24:40|3852.32|3852.32|3852.21|3852.21|3852.32|3852.32|3852.15|3852.15|0
1648023890000|2022-03-23 08:24:50|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|0
1648023900000|2022-03-23 08:25:00|3851.28|3851.28|3850.59|3850.59|3851.28|3851.28|3850.59|3850.59|0
1648023910000|2022-03-23 08:25:10|3850.91|3850.91|3850.87|3850.87|3851.52|3851.52|3850.69|3850.69|0
1648023920000|2022-03-23 08:25:20|3851.15|3851.15|3850.06|3850.06|3851.15|3851.15|3850.06|3850.06|0
1648023930000|2022-03-23 08:25:30|3849.88|3849.88|3849.88|3849.88|3849.88|3849.88|3849.88|3849.88|0
1648023940000|2022-03-23 08:25:40|3850.19|3850.19|3852.08|3852.08|3852.08|3852.08|3850.19|3850.19|0
1648023950000|2022-03-23 08:25:50|3852.7|3852.7|3852.7|3852.7|3853.01|3853.01|3852.39|3852.39|0
1648023960000|2022-03-23 08:26:00|3852.82|3852.82|3852.82|3852.82|3852.82|3852.82|3852.82|3852.82|0
1648023970000|2022-03-23 08:26:10|3852.51|3852.51|3852.82|3852.82|3852.82|3852.82|3852.51|3852.51|0
1648023980000|2022-03-23 08:26:20|3853.75|3853.75|3855.1|3855.1|3855.1|3855.1|3853.3|3853.3|0
1648023990000|2022-03-23 08:26:30|3855.41|3855.41|3856.09|3856.09|3856.09|3856.09|3855.31|3855.31|0
1648024000000|2022-03-23 08:26:40|3856.38|3856.38|3856.07|3856.07|3856.7|3856.7|3856.07|3856.07|0
1648024010000|2022-03-23 08:26:50|3855.95|3855.95|3855.89|3855.89|3855.95|3855.95|3855.89|3855.89|0
1648024020000|2022-03-23 08:27:00|3857.14|3857.14|3856.52|3856.52|3857.14|3857.14|3856.52|3856.52|0
1648024030000|2022-03-23 08:27:10|3857.14|3857.14|3856.83|3856.83|3857.14|3857.14|3856.83|3856.83|0
1648024040000|2022-03-23 08:27:20|3856.77|3856.77|3857.45|3857.45|3857.55|3857.55|3856.77|3856.77|0
1648024050000|2022-03-23 08:27:30|3857.58|3857.58|3859.14|3859.14|3859.14|3859.14|3857.58|3857.58|0
1648024060000|2022-03-23 08:27:40|3858.83|3858.83|3856.46|3856.46|3858.83|3858.83|3856.46|3856.46|0
1648024070000|2022-03-23 08:27:50|3856.22|3856.22|3857|3857|3857.58|3857.58|3855.88|3855.88|0
1648024080000|2022-03-23 08:28:00|3857.28|3857.28|3857.46|3857.46|3857.46|3857.46|3857.28|3857.28|0
1648024090000|2022-03-23 08:28:10|3857.37|3857.37|3857.19|3857.19|3857.37|3857.37|3857.19|3857.19|0
1648024100000|2022-03-23 08:28:20|3858.12|3858.12|3856.72|3856.72|3858.12|3858.12|3856.41|3856.41|0
1648024110000|2022-03-23 08:28:30|3856.41|3856.41|3856.72|3856.72|3857.34|3857.34|3856.41|3856.41|0
1648024120000|2022-03-23 08:28:40|3856.63|3856.63|3856.53|3856.53|3856.63|3856.63|3856.53|3856.53|0
1648024130000|2022-03-23 08:28:50|3855.91|3855.91|3855.42|3855.42|3855.91|3855.91|3855.42|3855.42|0
1648024140000|2022-03-23 08:29:00|3855.59|3855.59|3855.44|3855.44|3855.91|3855.91|3855.28|3855.28|0
1648024150000|2022-03-23 08:29:10|3855.32|3855.32|3854.7|3854.7|3855.32|3855.32|3854.64|3854.64|0
1648024160000|2022-03-23 08:29:20|3855.94|3855.94|3857.15|3857.15|3857.15|3857.15|3855.94|3855.94|0
1648024180000|2022-03-23 08:29:40|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|0
1648024200000|2022-03-23 08:30:00|3857.09|3857.09|3857.2|3857.2|3857.27|3857.27|3857.09|3857.09|0
1648024210000|2022-03-23 08:30:10|3857.11|3857.11|3857.42|3857.42|3857.42|3857.42|3857.11|3857.11|0
1648024220000|2022-03-23 08:30:20|3857.14|3857.14|3856.83|3856.83|3857.14|3857.14|3856.83|3856.83|0
1648024230000|2022-03-23 08:30:30|3856.52|3856.52|3856.12|3856.12|3856.52|3856.52|3856.12|3856.12|0
1648024250000|2022-03-23 08:30:50|3856.18|3856.18|3857.31|3857.31|3857.31|3857.31|3856.18|3856.18|0
1648024260000|2022-03-23 08:31:00|3857|3857|3855.92|3855.92|3857|3857|3855.92|3855.92|0
1648024270000|2022-03-23 08:31:10|3854.67|3854.67|3853.31|3853.31|3854.67|3854.67|3853.31|3853.31|0
1648024280000|2022-03-23 08:31:20|3853.62|3853.62|3853.69|3853.69|3853.69|3853.69|3853.54|3853.54|0
1648024290000|2022-03-23 08:31:30|3853.54|3853.54|3853.54|3853.54|3853.54|3853.54|3853.54|3853.54|0
1648024300000|2022-03-23 08:31:40|3853.5|3853.5|3853.5|3853.5|3853.5|3853.5|3853.5|3853.5|0
1648024310000|2022-03-23 08:31:50|3853.44|3853.44|3853.5|3853.5|3853.5|3853.5|3853.44|3853.44|0
1648024320000|2022-03-23 08:32:00|3852.72|3852.72|3853.03|3853.03|3853.19|3853.19|3852.72|3852.72|0
1648024330000|2022-03-23 08:32:10|3852.76|3852.76|3852.97|3852.97|3852.97|3852.97|3852.76|3852.76|0
1648024340000|2022-03-23 08:32:20|3853.03|3853.03|3853.03|3853.03|3853.03|3853.03|3853.03|3853.03|0
1648024350000|2022-03-23 08:32:30|3853.65|3853.65|3853.53|3853.53|3853.65|3853.65|3853.53|3853.53|0
1648024360000|2022-03-23 08:32:40|3854.15|3854.15|3854.15|3854.15|3854.15|3854.15|3854.15|3854.15|0
1648024370000|2022-03-23 08:32:50|3853.53|3853.53|3853.35|3853.35|3853.53|3853.53|3853.35|3853.35|0
1648024380000|2022-03-23 08:33:00|3853.32|3853.32|3853.44|3853.44|3853.44|3853.44|3853.32|3853.32|0
1648024400000|2022-03-23 08:33:20|3853.56|3853.56|3853.56|3853.56|3853.56|3853.56|3853.56|3853.56|0
1648024410000|2022-03-23 08:33:30|3853.74|3853.74|3854.58|3854.58|3854.58|3854.58|3853.74|3853.74|0
1648024420000|2022-03-23 08:33:40|3854.48|3854.48|3854.34|3854.34|3854.48|3854.48|3854.34|3854.34|0
1648024430000|2022-03-23 08:33:50|3853.72|3853.72|3853.84|3853.84|3854.15|3854.15|3853.72|3853.72|0
1648024450000|2022-03-23 08:34:10|3854.02|3854.02|3854.17|3854.17|3854.17|3854.17|3854.02|3854.02|0
1648024470000|2022-03-23 08:34:30|3854.06|3854.06|3856.3|3856.3|3856.3|3856.3|3854.06|3854.06|0
1648024480000|2022-03-23 08:34:40|3855.88|3855.88|3855.88|3855.88|3855.88|3855.88|3855.88|3855.88|0
1648024490000|2022-03-23 08:34:50|3855.78|3855.78|3855.16|3855.16|3855.78|3855.78|3855.16|3855.16|0
1648024500000|2022-03-23 08:35:00|3854.85|3854.85|3855.98|3855.98|3856.09|3856.09|3854.85|3854.85|0
1648024510000|2022-03-23 08:35:10|3856.13|3856.13|3855.9|3855.9|3856.52|3856.52|3855.83|3855.83|0
1648024520000|2022-03-23 08:35:20|3855.74|3855.74|3855.77|3855.77|3855.9|3855.9|3855.65|3855.65|0
1648024530000|2022-03-23 08:35:30|3855.15|3855.15|3855.2|3855.2|3855.2|3855.2|3855.15|3855.15|0
1648024540000|2022-03-23 08:35:40|3854.97|3854.97|3854.85|3854.85|3854.97|3854.97|3854.79|3854.79|0
1648024550000|2022-03-23 08:35:50|3855.16|3855.16|3854.88|3854.88|3855.16|3855.16|3854.88|3854.88|0
1648024560000|2022-03-23 08:36:00|3854.57|3854.57|3853.18|3853.18|3854.57|3854.57|3853.18|3853.18|0
1648024570000|2022-03-23 08:36:10|3853.12|3853.12|3852.32|3852.32|3853.12|3853.12|3852.01|3852.01|0
1648024580000|2022-03-23 08:36:20|3852.17|3852.17|3851.9|3851.9|3852.17|3852.17|3851.54|3851.54|0
1648024590000|2022-03-23 08:36:30|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|0
1648024600000|2022-03-23 08:36:40|3851.59|3851.59|3851.62|3851.62|3851.74|3851.74|3851.59|3851.59|0
1648024610000|2022-03-23 08:36:50|3851.44|3851.44|3852.21|3852.21|3852.21|3852.21|3851.28|3851.28|0
1648024620000|2022-03-23 08:37:00|3852.06|3852.06|3852.29|3852.29|3852.6|3852.6|3852.06|3852.06|0
1648024630000|2022-03-23 08:37:10|3853.23|3853.23|3852.55|3852.55|3853.23|3853.23|3852.55|3852.55|0
1648024640000|2022-03-23 08:37:20|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|0
1648024650000|2022-03-23 08:37:30|3853.64|3853.64|3853.88|3853.88|3853.88|3853.88|3853.48|3853.48|0
1648024660000|2022-03-23 08:37:40|3853.94|3853.94|3853.13|3853.13|3854.25|3854.25|3853.13|3853.13|0
1648024670000|2022-03-23 08:37:50|3853.76|3853.76|3853.76|3853.76|3853.76|3853.76|3853.76|3853.76|0
1648024680000|2022-03-23 08:38:00|3852.82|3852.82|3852.82|3852.82|3852.82|3852.82|3852.82|3852.82|0
1648024690000|2022-03-23 08:38:10|3852.67|3852.67|3852.67|3852.67|3852.67|3852.67|3852.67|3852.67|0
1648024700000|2022-03-23 08:38:20|3852.37|3852.37|3852.37|3852.37|3852.37|3852.37|3852.37|3852.37|0
1648024710000|2022-03-23 08:38:30|3852.99|3852.99|3853.57|3853.57|3853.57|3853.57|3852.99|3852.99|0
1648024720000|2022-03-23 08:38:40|3854.03|3854.03|3853.57|3853.57|3854.19|3854.19|3853.57|3853.57|0
1648024730000|2022-03-23 08:38:50|3853.72|3853.72|3854.12|3854.12|3854.12|3854.12|3853.72|3853.72|0
1648024740000|2022-03-23 08:39:00|3854.15|3854.15|3854.15|3854.15|3854.15|3854.15|3854.15|3854.15|0
1648024750000|2022-03-23 08:39:10|3854.13|3854.13|3854.13|3854.13|3854.13|3854.13|3854.13|3854.13|0
1648024760000|2022-03-23 08:39:20|3854.75|3854.75|3854.75|3854.75|3854.75|3854.75|3854.75|3854.75|0
1648024780000|2022-03-23 08:39:40|3855.37|3855.37|3855.54|3855.54|3855.54|3855.54|3855.37|3855.37|0
1648024790000|2022-03-23 08:39:50|3855.6|3855.6|3856.06|3856.06|3856.69|3856.69|3855.44|3855.44|0
1648024800000|2022-03-23 08:40:00|3856.34|3856.34|3856.5|3856.5|3856.5|3856.5|3856.34|3856.34|0
1648024810000|2022-03-23 08:40:10|3857.12|3857.12|3857.7|3857.7|3858.05|3858.05|3857.12|3857.12|0
1648024820000|2022-03-23 08:40:20|3857.76|3857.76|3857.13|3857.13|3857.76|3857.76|3855.89|3855.89|0
1648024830000|2022-03-23 08:40:30|3857.44|3857.44|3859.18|3859.18|3859.18|3859.18|3857.44|3857.44|0
1648024850000|2022-03-23 08:40:50|3859.33|3859.33|3859.02|3859.02|3859.33|3859.33|3859.02|3859.02|0
1648024860000|2022-03-23 08:41:00|3859.18|3859.18|3859.18|3859.18|3859.18|3859.18|3859.18|3859.18|0
1648024870000|2022-03-23 08:41:10|3859.49|3859.49|3859.49|3859.49|3859.49|3859.49|3859.49|3859.49|0
1648024880000|2022-03-23 08:41:20|3859.57|3859.57|3859.53|3859.53|3859.57|3859.57|3859.53|3859.53|0
1648024890000|2022-03-23 08:41:30|3859.22|3859.22|3858.16|3858.16|3859.22|3859.22|3858.01|3858.01|0
1648024900000|2022-03-23 08:41:40|3858.63|3858.63|3857.93|3857.93|3858.87|3858.87|3857.93|3857.93|0
1648024910000|2022-03-23 08:41:50|3857.28|3857.28|3857.48|3857.48|3857.48|3857.48|3856.71|3856.71|0
1648024920000|2022-03-23 08:42:00|3857.17|3857.17|3856.86|3856.86|3857.17|3857.17|3856.86|3856.86|0
1648024930000|2022-03-23 08:42:10|3858.11|3858.11|3857.49|3857.49|3858.11|3858.11|3857.49|3857.49|0
1648024940000|2022-03-23 08:42:20|3857.58|3857.58|3856.96|3856.96|3857.58|3857.58|3856.96|3856.96|0
1648024950000|2022-03-23 08:42:30|3856.9|3856.9|3856.22|3856.22|3857.15|3857.15|3856.22|3856.22|0
1648024960000|2022-03-23 08:42:40|3855.91|3855.91|3855.44|3855.44|3856.06|3856.06|3855.44|3855.44|0
1648024980000|2022-03-23 08:43:00|3855.29|3855.29|3854.51|3854.51|3855.29|3855.29|3854.51|3854.51|0
1648024990000|2022-03-23 08:43:10|3854.36|3854.36|3852.33|3852.33|3854.36|3854.36|3852.33|3852.33|0
1648025000000|2022-03-23 08:43:20|3851.71|3851.71|3851.43|3851.43|3852.21|3852.21|3851.43|3851.43|0
1648025020000|2022-03-23 08:43:40|3851.32|3851.32|3851.06|3851.06|3851.37|3851.37|3851.06|3851.06|0
1648025030000|2022-03-23 08:43:50|3851.11|3851.11|3851.73|3851.73|3852.19|3852.19|3851.11|3851.11|0
1648025040000|2022-03-23 08:44:00|3852.04|3852.04|3852.41|3852.41|3852.47|3852.47|3852.04|3852.04|0
1648025050000|2022-03-23 08:44:10|3852.1|3852.1|3852.15|3852.15|3852.15|3852.15|3851.94|3851.94|0
1648025060000|2022-03-23 08:44:20|3852.28|3852.28|3852.16|3852.16|3852.28|3852.28|3852.16|3852.16|0
1648025070000|2022-03-23 08:44:30|3851.85|3851.85|3851.36|3851.36|3851.85|3851.85|3851.36|3851.36|0
1648025080000|2022-03-23 08:44:40|3851.67|3851.67|3851.36|3851.36|3851.67|3851.67|3851.36|3851.36|0
1648025090000|2022-03-23 08:44:50|3851.42|3851.42|3851.79|3851.79|3851.79|3851.79|3851.42|3851.42|0
1648025100000|2022-03-23 08:45:00|3851.85|3851.85|3852.47|3852.47|3852.47|3852.47|3851.85|3851.85|0
1648025120000|2022-03-23 08:45:20|3851.85|3851.85|3851.22|3851.22|3851.85|3851.85|3851.22|3851.22|0
1648025130000|2022-03-23 08:45:30|3850.76|3850.76|3851.53|3851.53|3851.53|3851.53|3850.61|3850.61|0
1648025140000|2022-03-23 08:45:40|3851.84|3851.84|3852|3852|3852|3852|3851.84|3851.84|0
1648025150000|2022-03-23 08:45:50|3852.46|3852.46|3852.46|3852.46|3852.46|3852.46|3852.46|3852.46|0
1648025160000|2022-03-23 08:46:00|3853.08|3853.08|3853.7|3853.7|3853.86|3853.86|3853.08|3853.08|0
1648025180000|2022-03-23 08:46:20|3853.62|3853.62|3853.62|3853.62|3853.62|3853.62|3853.62|3853.62|0
1648025190000|2022-03-23 08:46:30|3853.93|3853.93|3853.93|3853.93|3854.24|3854.24|3853.93|3853.93|0
1648025200000|2022-03-23 08:46:40|3854.39|3854.39|3854.78|3854.78|3854.78|3854.78|3854.27|3854.27|0
1648025220000|2022-03-23 08:47:00|3854.84|3854.84|3857.25|3857.25|3857.25|3857.25|3854.72|3854.72|0
1648025230000|2022-03-23 08:47:10|3857.4|3857.4|3857.25|3857.25|3857.56|3857.56|3857.25|3857.25|0
1648025240000|2022-03-23 08:47:20|3857.71|3857.71|3857.71|3857.71|3857.71|3857.71|3857.71|3857.71|0
1648025250000|2022-03-23 08:47:30|3857.84|3857.84|3857.88|3857.88|3857.88|3857.88|3857.84|3857.84|0
1648025260000|2022-03-23 08:47:40|3858.34|3858.34|3858.34|3858.34|3858.4|3858.4|3858.34|3858.34|0
1648025270000|2022-03-23 08:47:50|3858.4|3858.4|3858.46|3858.46|3858.46|3858.46|3858.4|3858.4|0
1648025280000|2022-03-23 08:48:00|3858|3858|3858.93|3858.93|3858.93|3858.93|3858|3858|0
1648025310000|2022-03-23 08:48:30|3859.24|3859.24|3859.39|3859.39|3859.39|3859.39|3859.24|3859.24|0
1648025320000|2022-03-23 08:48:40|3858.77|3858.77|3858.46|3858.46|3858.77|3858.77|3857.22|3857.22|0
1648025330000|2022-03-23 08:48:50|3858|3858|3858.06|3858.06|3858.16|3858.16|3857.85|3857.85|0
1648025340000|2022-03-23 08:49:00|3858.21|3858.21|3858.37|3858.37|3858.37|3858.37|3857.75|3857.75|0
1648025350000|2022-03-23 08:49:10|3858.83|3858.83|3858.21|3858.21|3858.83|3858.83|3858.21|3858.21|0
1648025360000|2022-03-23 08:49:20|3857.97|3857.97|3858.21|3858.21|3858.21|3858.21|3857.74|3857.74|0
1648025370000|2022-03-23 08:49:30|3857.9|3857.9|3858.14|3858.14|3858.14|3858.14|3857.78|3857.78|0
1648025390000|2022-03-23 08:49:50|3858.02|3858.02|3857.19|3857.19|3858.02|3858.02|3857.19|3857.19|0
1648025400000|2022-03-23 08:50:00|3856.87|3856.87|3858.05|3858.05|3858.05|3858.05|3856.87|3856.87|0
1648025410000|2022-03-23 08:50:10|3858.11|3858.11|3858.02|3858.02|3858.11|3858.11|3858.02|3858.02|0
1648025420000|2022-03-23 08:50:20|3857.87|3857.87|3857.87|3857.87|3857.87|3857.87|3857.87|3857.87|0
1648025430000|2022-03-23 08:50:30|3857.71|3857.71|3855.05|3855.05|3857.71|3857.71|3854.96|3854.96|0
1648025440000|2022-03-23 08:50:40|3855.36|3855.36|3855.67|3855.67|3855.67|3855.67|3855.36|3855.36|0
1648025450000|2022-03-23 08:50:50|3855.59|3855.59|3855.07|3855.07|3855.9|3855.9|3855.07|3855.07|0
1648025460000|2022-03-23 08:51:00|3854.45|3854.45|3854.45|3854.45|3854.45|3854.45|3854.45|3854.45|0
1648025470000|2022-03-23 08:51:10|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|0
1648025480000|2022-03-23 08:51:20|3853.21|3853.21|3852.9|3852.9|3853.21|3853.21|3852.9|3852.9|0
1648025490000|2022-03-23 08:51:30|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|0
1648025500000|2022-03-23 08:51:40|3852.44|3852.44|3852.1|3852.1|3852.44|3852.44|3852.1|3852.1|0
1648025510000|2022-03-23 08:51:50|3852.2|3852.2|3852.82|3852.82|3853.28|3853.28|3852.2|3852.2|0
1648025520000|2022-03-23 08:52:00|3852.36|3852.36|3851.89|3851.89|3852.36|3852.36|3851.43|3851.43|0
1648025530000|2022-03-23 08:52:10|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|0
1648025550000|2022-03-23 08:52:30|3852.02|3852.02|3852.02|3852.02|3852.02|3852.02|3852.02|3852.02|0
1648025560000|2022-03-23 08:52:40|3851.4|3851.4|3851.71|3851.71|3851.71|3851.71|3851.4|3851.4|0
1648025570000|2022-03-23 08:52:50|3852.02|3852.02|3852.02|3852.02|3852.02|3852.02|3852.02|3852.02|0
1648025580000|2022-03-23 08:53:00|3851.71|3851.71|3852.33|3852.33|3852.33|3852.33|3851.71|3851.71|0
1648025590000|2022-03-23 08:53:10|3852.17|3852.17|3852.17|3852.17|3852.17|3852.17|3852.17|3852.17|0
1648025600000|2022-03-23 08:53:20|3852.33|3852.33|3851.55|3851.55|3852.33|3852.33|3851.55|3851.55|0
1648025610000|2022-03-23 08:53:30|3851.4|3851.4|3850.19|3850.19|3851.4|3851.4|3850.15|3850.15|0
1648025620000|2022-03-23 08:53:40|3850.25|3850.25|3850.43|3850.43|3850.43|3850.43|3850.25|3850.25|0
1648025630000|2022-03-23 08:53:50|3850.12|3850.12|3850.13|3850.13|3850.13|3850.13|3849.97|3849.97|0
1648025640000|2022-03-23 08:54:00|3850.19|3850.19|3849.87|3849.87|3850.19|3850.19|3849.87|3849.87|0
1648025650000|2022-03-23 08:54:10|3849.57|3849.57|3849.57|3849.57|3849.57|3849.57|3849.57|3849.57|0
1648025660000|2022-03-23 08:54:20|3849.87|3849.87|3849.56|3849.56|3849.87|3849.87|3848.63|3848.63|0
1648025670000|2022-03-23 08:54:30|3849.65|3849.65|3850.06|3850.06|3850.06|3850.06|3849.34|3849.34|0
1648025680000|2022-03-23 08:54:40|3849.96|3849.96|3850.15|3850.15|3850.15|3850.15|3849.82|3849.82|0
1648025690000|2022-03-23 08:54:50|3850.43|3850.43|3850.74|3850.74|3850.74|3850.74|3850.43|3850.43|0
1648025700000|2022-03-23 08:55:00|3851.05|3851.05|3851.05|3851.05|3851.05|3851.05|3851.05|3851.05|0
1648025720000|2022-03-23 08:55:20|3851.51|3851.51|3851.63|3851.63|3851.63|3851.63|3851.51|3851.51|0
1648025730000|2022-03-23 08:55:30|3851.51|3851.51|3851.51|3851.51|3851.51|3851.51|3851.51|3851.51|0
1648025740000|2022-03-23 08:55:40|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|0
1648025760000|2022-03-23 08:56:00|3851.61|3851.61|3852.54|3852.54|3852.54|3852.54|3851.61|3851.61|0
1648025780000|2022-03-23 08:56:20|3852.23|3852.23|3852.81|3852.81|3852.81|3852.81|3852.23|3852.23|0
1648025790000|2022-03-23 08:56:30|3853.09|3853.09|3854.6|3854.6|3854.76|3854.76|3853.09|3853.09|0
1648025800000|2022-03-23 08:56:40|3854.91|3854.91|3856.32|3856.32|3856.32|3856.32|3854.91|3854.91|0
1648025810000|2022-03-23 08:56:50|3855.7|3855.7|3856.79|3856.79|3856.94|3856.94|3855.7|3855.7|0
1648025830000|2022-03-23 08:57:10|3856.47|3856.47|3856.47|3856.47|3856.47|3856.47|3856.47|3856.47|0
1648025840000|2022-03-23 08:57:20|3856.01|3856.01|3855.74|3855.74|3856.01|3856.01|3855.74|3855.74|0
1648025850000|2022-03-23 08:57:30|3855.83|3855.83|3855.2|3855.2|3856.14|3856.14|3855.2|3855.2|0
1648025860000|2022-03-23 08:57:40|3855.36|3855.36|3855.43|3855.43|3855.55|3855.55|3855.24|3855.24|0
1648025880000|2022-03-23 08:58:00|3855.74|3855.74|3855.62|3855.62|3855.74|3855.74|3855.62|3855.62|0
1648025890000|2022-03-23 08:58:10|3855.31|3855.31|3856.25|3856.25|3856.25|3856.25|3855.31|3855.31|0
1648025900000|2022-03-23 08:58:20|3856.43|3856.43|3857.2|3857.2|3857.29|3857.29|3856.43|3856.43|0
1648025910000|2022-03-23 08:58:30|3857.51|3857.51|3857.49|3857.49|3857.68|3857.68|3857.49|3857.49|0
1648025920000|2022-03-23 08:58:40|3857.8|3857.8|3857.8|3857.8|3858.43|3858.43|3857.8|3857.8|0
1648025930000|2022-03-23 08:58:50|3857.65|3857.65|3857.42|3857.42|3857.65|3857.65|3857.34|3857.34|0
1648025940000|2022-03-23 08:59:00|3857.3|3857.3|3857.09|3857.09|3857.3|3857.3|3857.09|3857.09|0
1648025960000|2022-03-23 08:59:20|3856.47|3856.47|3856.17|3856.17|3856.48|3856.48|3854.76|3854.76|0
1648025970000|2022-03-23 08:59:30|3856.48|3856.48|3856.63|3856.63|3856.63|3856.63|3856.48|3856.48|0
1648025980000|2022-03-23 08:59:40|3856.48|3856.48|3856.48|3856.48|3856.48|3856.48|3856.48|3856.48|0
1648025990000|2022-03-23 08:59:50|3856.32|3856.32|3856.79|3856.79|3856.79|3856.79|3856.01|3856.01|0
1648026000000|2022-03-23 09:00:00|3856.48|3856.48|3856.48|3856.48|3856.48|3856.48|3856.48|3856.48|0
1648026010000|2022-03-23 09:00:10|3856.43|3856.43|3856.43|3856.43|3856.43|3856.43|3856.43|3856.43|0
1648026020000|2022-03-23 09:00:20|3856.74|3856.74|3857.13|3857.13|3857.13|3857.13|3856.74|3856.74|0
1648026030000|2022-03-23 09:00:30|3857.22|3857.22|3857.13|3857.13|3857.22|3857.22|3857.13|3857.13|0
1648026050000|2022-03-23 09:00:50|3857.75|3857.75|3858.52|3858.52|3858.52|3858.52|3857.75|3857.75|0
1648026060000|2022-03-23 09:01:00|3858.21|3858.21|3857.33|3857.33|3858.37|3858.37|3857.33|3857.33|0
1648026070000|2022-03-23 09:01:10|3857.48|3857.48|3858.87|3858.87|3858.87|3858.87|3857.44|3857.44|0
1648026080000|2022-03-23 09:01:20|3859.18|3859.18|3859.49|3859.49|3859.95|3859.95|3859.18|3859.18|0
1648026090000|2022-03-23 09:01:30|3859.8|3859.8|3858.09|3858.09|3859.8|3859.8|3857.78|3857.78|0
1648026100000|2022-03-23 09:01:40|3858.25|3858.25|3858.25|3858.25|3858.25|3858.25|3858.25|3858.25|0
1648026120000|2022-03-23 09:02:00|3858.27|3858.27|3858.58|3858.58|3858.58|3858.58|3858.27|3858.27|0
1648026130000|2022-03-23 09:02:10|3858.12|3858.12|3856.53|3856.53|3858.12|3858.12|3856.53|3856.53|0
1648026140000|2022-03-23 09:02:20|3856.48|3856.48|3857.72|3857.72|3857.72|3857.72|3856.48|3856.48|0
1648026160000|2022-03-23 09:02:40|3858.03|3858.03|3858.01|3858.01|3858.03|3858.03|3858.01|3858.01|0
1648026170000|2022-03-23 09:02:50|3857.98|3857.98|3857.98|3857.98|3857.98|3857.98|3857.98|3857.98|0
1648026180000|2022-03-23 09:03:00|3858.04|3858.04|3857.64|3857.64|3858.04|3858.04|3857.64|3857.64|0
1648026200000|2022-03-23 09:03:20|3857.95|3857.95|3859.19|3859.19|3859.19|3859.19|3857.95|3857.95|0
1648026210000|2022-03-23 09:03:30|3859.21|3859.21|3859.3|3859.3|3859.3|3859.3|3859.09|3859.09|0
1648026220000|2022-03-23 09:03:40|3859.33|3859.33|3859.56|3859.56|3859.56|3859.56|3859.33|3859.33|0
1648026230000|2022-03-23 09:03:50|3859.72|3859.72|3859.78|3859.78|3859.78|3859.78|3859.72|3859.72|0
1648026240000|2022-03-23 09:04:00|3859.96|3859.96|3859.26|3859.26|3859.96|3859.96|3859.26|3859.26|0
1648026250000|2022-03-23 09:04:10|3860.81|3860.81|3860.35|3860.35|3860.81|3860.81|3859.72|3859.72|0
1648026260000|2022-03-23 09:04:20|3860.5|3860.5|3860.81|3860.81|3860.81|3860.81|3860.19|3860.19|0
1648026270000|2022-03-23 09:04:30|3860.66|3860.66|3860.66|3860.66|3860.66|3860.66|3860.66|3860.66|0
1648026280000|2022-03-23 09:04:40|3861.28|3861.28|3860.97|3860.97|3861.28|3861.28|3860.97|3860.97|0
1648026290000|2022-03-23 09:04:50|3861.07|3861.07|3861.07|3861.07|3861.07|3861.07|3860.13|3860.13|0
1648026300000|2022-03-23 09:05:00|3861.38|3861.38|3860.85|3860.85|3861.38|3861.38|3860.85|3860.85|0
1648026320000|2022-03-23 09:05:20|3860.7|3860.7|3859.14|3859.14|3860.7|3860.7|3859.14|3859.14|0
1648026330000|2022-03-23 09:05:30|3860.39|3860.39|3860.23|3860.23|3860.54|3860.54|3859.92|3859.92|0
1648026340000|2022-03-23 09:05:40|3860.08|3860.08|3860.14|3860.14|3860.14|3860.14|3860.08|3860.08|0
1648026350000|2022-03-23 09:05:50|3859.98|3859.98|3859.2|3859.2|3859.98|3859.98|3859.2|3859.2|0
1648026360000|2022-03-23 09:06:00|3859.51|3859.51|3859.21|3859.21|3859.51|3859.51|3859.21|3859.21|0
1648026370000|2022-03-23 09:06:10|3859.05|3859.05|3858.43|3858.43|3859.05|3859.05|3857.5|3857.5|0
1648026380000|2022-03-23 09:06:20|3858.12|3858.12|3858.12|3858.12|3858.12|3858.12|3857.81|3857.81|0
1648026390000|2022-03-23 09:06:30|3857.5|3857.5|3856.19|3856.19|3857.5|3857.5|3856.19|3856.19|0
1648026400000|2022-03-23 09:06:40|3856.04|3856.04|3856.04|3856.04|3856.04|3856.04|3856.04|3856.04|0
1648026410000|2022-03-23 09:06:50|3856.35|3856.35|3856.35|3856.35|3856.35|3856.35|3856.35|3856.35|0
1648026420000|2022-03-23 09:07:00|3856.66|3856.66|3856.33|3856.33|3856.66|3856.66|3856.04|3856.04|0
1648026430000|2022-03-23 09:07:10|3856.17|3856.17|3854.79|3854.79|3856.35|3856.35|3854.79|3854.79|0
1648026440000|2022-03-23 09:07:20|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|0
1648026450000|2022-03-23 09:07:30|3854.73|3854.73|3854.73|3854.73|3854.73|3854.73|3854.73|3854.73|0
1648026460000|2022-03-23 09:07:40|3854.77|3854.77|3854.86|3854.86|3854.86|3854.86|3854.77|3854.77|0
1648026470000|2022-03-23 09:07:50|3854.7|3854.7|3855.8|3855.8|3855.8|3855.8|3854.55|3854.55|0
1648026480000|2022-03-23 09:08:00|3855.17|3855.17|3854.36|3854.36|3855.17|3855.17|3854.24|3854.24|0
1648026490000|2022-03-23 09:08:10|3854.3|3854.3|3856.1|3856.1|3856.1|3856.1|3854.3|3854.3|0
1648026500000|2022-03-23 09:08:20|3855.48|3855.48|3855.63|3855.63|3855.79|3855.79|3855.48|3855.48|0
1648026510000|2022-03-23 09:08:30|3855.75|3855.75|3857|3857|3857|3857|3855.75|3855.75|0
1648026520000|2022-03-23 09:08:40|3856.68|3856.68|3856.68|3856.68|3856.68|3856.68|3856.68|3856.68|0
1648026540000|2022-03-23 09:09:00|3856.71|3856.71|3855.62|3855.62|3856.71|3856.71|3855.62|3855.62|0
1648026560000|2022-03-23 09:09:20|3855.44|3855.44|3855.44|3855.44|3855.44|3855.44|3855.44|3855.44|0
1648026570000|2022-03-23 09:09:30|3855.13|3855.13|3854.72|3854.72|3855.13|3855.13|3854.72|3854.72|0
1648026580000|2022-03-23 09:09:40|3855.03|3855.03|3855.03|3855.03|3855.03|3855.03|3855.03|3855.03|0
1648026590000|2022-03-23 09:09:50|3854.95|3854.95|3854.76|3854.76|3855.07|3855.07|3854.76|3854.76|0
1648026600000|2022-03-23 09:10:00|3853.83|3853.83|3853.52|3853.52|3853.83|3853.83|3853.52|3853.52|0
1648026610000|2022-03-23 09:10:10|3853.36|3853.36|3853.36|3853.36|3853.36|3853.36|3853.36|3853.36|0
1648026620000|2022-03-23 09:10:20|3852.43|3852.43|3852.12|3852.12|3852.43|3852.43|3852.12|3852.12|0
1648026630000|2022-03-23 09:10:30|3851.81|3851.81|3851.51|3851.51|3851.81|3851.81|3851.51|3851.51|0
1648026640000|2022-03-23 09:10:40|3851.39|3851.39|3853.09|3853.09|3853.09|3853.09|3851.39|3851.39|0
1648026650000|2022-03-23 09:10:50|3853.03|3853.03|3853.55|3853.55|3853.55|3853.55|3853.03|3853.03|0
1648026660000|2022-03-23 09:11:00|3853.49|3853.49|3853.49|3853.49|3853.49|3853.49|3853.49|3853.49|0
1648026670000|2022-03-23 09:11:10|3853.76|3853.76|3853.81|3853.81|3853.81|3853.81|3853.76|3853.76|0
1648026690000|2022-03-23 09:11:30|3854.11|3854.11|3855.05|3855.05|3855.05|3855.05|3854.11|3854.11|0
1648026700000|2022-03-23 09:11:40|3854.89|3854.89|3854.27|3854.27|3854.89|3854.89|3854.27|3854.27|0
1648026710000|2022-03-23 09:11:50|3854.58|3854.58|3854.74|3854.74|3854.74|3854.74|3854.58|3854.58|0
1648026720000|2022-03-23 09:12:00|3854.68|3854.68|3854.68|3854.68|3854.68|3854.68|3854.68|3854.68|0
1648026730000|2022-03-23 09:12:10|3854.37|3854.37|3854.68|3854.68|3854.68|3854.68|3854.37|3854.37|0
1648026750000|2022-03-23 09:12:30|3854.5|3854.5|3854.44|3854.44|3854.56|3854.56|3854.44|3854.44|0
1648026760000|2022-03-23 09:12:40|3854.13|3854.13|3854.04|3854.04|3854.13|3854.13|3854.04|3854.04|0
1648026770000|2022-03-23 09:12:50|3854.67|3854.67|3854.35|3854.35|3854.67|3854.67|3854.35|3854.35|0
1648026780000|2022-03-23 09:13:00|3854.33|3854.33|3854.63|3854.63|3854.64|3854.64|3854.33|3854.33|0
1648026810000|2022-03-23 09:13:30|3854.57|3854.57|3854.57|3854.57|3854.57|3854.57|3854.57|3854.57|0
1648026820000|2022-03-23 09:13:40|3854.26|3854.26|3853.95|3853.95|3854.26|3854.26|3853.95|3853.95|0
1648026840000|2022-03-23 09:14:00|3853.02|3853.02|3852.55|3852.55|3853.17|3853.17|3852.55|3852.55|0
1648026850000|2022-03-23 09:14:10|3852.86|3852.86|3853.17|3853.17|3853.32|3853.32|3852.86|3852.86|0
1648026860000|2022-03-23 09:14:20|3853.13|3853.13|3853.13|3853.13|3853.13|3853.13|3853.13|3853.13|0
1648026870000|2022-03-23 09:14:30|3853.07|3853.07|3854.77|3854.77|3855.4|3855.4|3853.07|3853.07|0
1648026880000|2022-03-23 09:14:40|3854.15|3854.15|3854.09|3854.09|3854.15|3854.15|3854.09|3854.09|0
1648026890000|2022-03-23 09:14:50|3853.97|3853.97|3853.6|3853.6|3854.54|3854.54|3853.6|3853.6|0
1648026900000|2022-03-23 09:15:00|3853.54|3853.54|3853.73|3853.73|3853.73|3853.73|3853.42|3853.42|0
1648026910000|2022-03-23 09:15:10|3853.42|3853.42|3853.02|3853.02|3853.42|3853.42|3853.02|3853.02|0
1648026930000|2022-03-23 09:15:30|3853.66|3853.66|3853.85|3853.85|3853.85|3853.85|3853.66|3853.66|0
1648026940000|2022-03-23 09:15:40|3853.69|3853.69|3853.73|3853.73|3853.73|3853.73|3853.63|3853.63|0
1648026950000|2022-03-23 09:15:50|3853.63|3853.63|3853.42|3853.42|3853.63|3853.63|3853.33|3853.33|0
1648026960000|2022-03-23 09:16:00|3853.73|3853.73|3853.57|3853.57|3853.73|3853.73|3853.57|3853.57|0
1648026970000|2022-03-23 09:16:10|3853.48|3853.48|3853.73|3853.73|3853.73|3853.73|3853.42|3853.42|0
1648026980000|2022-03-23 09:16:20|3854.35|3854.35|3854.97|3854.97|3854.97|3854.97|3854.35|3854.35|0
1648027000000|2022-03-23 09:16:40|3855.13|3855.13|3855.13|3855.13|3855.13|3855.13|3855.13|3855.13|0
1648027020000|2022-03-23 09:17:00|3854.82|3854.82|3854.91|3854.91|3854.91|3854.91|3854.82|3854.82|0
1648027030000|2022-03-23 09:17:10|3854.73|3854.73|3854.73|3854.73|3854.73|3854.73|3854.73|3854.73|0
1648027050000|2022-03-23 09:17:30|3854.64|3854.64|3854.95|3854.95|3854.95|3854.95|3854.64|3854.64|0
1648027090000|2022-03-23 09:18:10|3854.83|3854.83|3854.21|3854.21|3854.83|3854.83|3853.9|3853.9|0
1648027100000|2022-03-23 09:18:20|3854.52|3854.52|3855.28|3855.28|3855.39|3855.39|3854.46|3854.46|0
1648027130000|2022-03-23 09:18:50|3855.09|3855.09|3855.18|3855.18|3855.18|3855.18|3855.09|3855.09|0
1648027140000|2022-03-23 09:19:00|3854.87|3854.87|3853.36|3853.36|3854.87|3854.87|3853.36|3853.36|0
1648027170000|2022-03-23 09:19:30|3853.3|3853.3|3853|3853|3853.3|3853.3|3853|3853|0
1648027200000|2022-03-23 09:20:00|3853.23|3853.23|3853.24|3853.24|3853.24|3853.24|3852.83|3852.83|0
1648027210000|2022-03-23 09:20:10|3853.4|3853.4|3853.14|3853.14|3853.55|3853.55|3853.14|3853.14|0
1648027220000|2022-03-23 09:20:20|3853.2|3853.2|3853.2|3853.2|3853.2|3853.2|3853.2|3853.2|0
1648027230000|2022-03-23 09:20:30|3853.66|3853.66|3853.82|3853.82|3853.97|3853.97|3853.66|3853.66|0
1648027240000|2022-03-23 09:20:40|3852.88|3852.88|3853.19|3853.19|3853.19|3853.19|3852.88|3852.88|0
1648027250000|2022-03-23 09:20:50|3853.5|3853.5|3853.35|3853.35|3853.82|3853.82|3853.35|3853.35|0
1648027260000|2022-03-23 09:21:00|3853.59|3853.59|3853.59|3853.59|3853.59|3853.59|3853.59|3853.59|0
1648027270000|2022-03-23 09:21:10|3852.66|3852.66|3852.75|3852.75|3852.75|3852.75|3852.66|3852.66|0
1648027290000|2022-03-23 09:21:30|3852.63|3852.63|3853.87|3853.87|3853.87|3853.87|3852.63|3852.63|0
1648027310000|2022-03-23 09:21:50|3853.69|3853.69|3853.69|3853.69|3853.69|3853.69|3853.69|3853.69|0
1648027320000|2022-03-23 09:22:00|3854.31|3854.31|3854.31|3854.31|3854.31|3854.31|3854.31|3854.31|0
1648027330000|2022-03-23 09:22:10|3854.25|3854.25|3854.13|3854.13|3854.25|3854.25|3854.13|3854.13|0
1648027340000|2022-03-23 09:22:20|3854.44|3854.44|3854.44|3854.44|3854.44|3854.44|3854.44|3854.44|0
1648027350000|2022-03-23 09:22:30|3854.75|3854.75|3855.37|3855.37|3855.37|3855.37|3854.75|3854.75|0
1648027370000|2022-03-23 09:22:50|3855.1|3855.1|3855.19|3855.19|3855.19|3855.19|3855.1|3855.1|0
1648027390000|2022-03-23 09:23:10|3854.57|3854.57|3854.57|3854.57|3854.57|3854.57|3854.57|3854.57|0
1648027400000|2022-03-23 09:23:20|3854.48|3854.48|3854.37|3854.37|3854.69|3854.69|3854.37|3854.37|0
1648027410000|2022-03-23 09:23:30|3854.53|3854.53|3854.06|3854.06|3854.53|3854.53|3854.06|3854.06|0
1648027420000|2022-03-23 09:23:40|3854.3|3854.3|3854.3|3854.3|3854.3|3854.3|3854.3|3854.3|0
1648027430000|2022-03-23 09:23:50|3853.66|3853.66|3853.93|3853.93|3853.93|3853.93|3853.66|3853.66|0
1648027450000|2022-03-23 09:24:10|3853.87|3853.87|3853.87|3853.87|3853.87|3853.87|3853.87|3853.87|0
1648027460000|2022-03-23 09:24:20|3853.56|3853.56|3853.25|3853.25|3853.56|3853.56|3853.25|3853.25|0
1648027490000|2022-03-23 09:24:50|3853.19|3853.19|3854.44|3854.44|3854.53|3854.53|3853.19|3853.19|0
1648027500000|2022-03-23 09:25:00|3854.59|3854.59|3854.66|3854.66|3854.66|3854.66|3854.59|3854.59|0
1648027550000|2022-03-23 09:25:50|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|0
1648027560000|2022-03-23 09:26:00|3855.13|3855.13|3855.91|3855.91|3855.91|3855.91|3855.13|3855.13|0
1648027570000|2022-03-23 09:26:10|3856.09|3856.09|3855.1|3855.1|3856.09|3856.09|3855.1|3855.1|0
1648027580000|2022-03-23 09:26:20|3854.79|3854.79|3854.79|3854.79|3854.79|3854.79|3854.79|3854.79|0
1648027590000|2022-03-23 09:26:30|3855.1|3855.1|3854.79|3854.79|3855.1|3855.1|3854.17|3854.17|0
1648027600000|2022-03-23 09:26:40|3854.71|3854.71|3854.71|3854.71|3854.71|3854.71|3854.71|3854.71|0
1648027610000|2022-03-23 09:26:50|3854.8|3854.8|3854.8|3854.8|3854.8|3854.8|3854.8|3854.8|0
1648027620000|2022-03-23 09:27:00|3854.49|3854.49|3854.49|3854.49|3854.49|3854.49|3854.49|3854.49|0
1648027630000|2022-03-23 09:27:10|3854.44|3854.44|3854.44|3854.44|3854.44|3854.44|3854.44|3854.44|0
1648027640000|2022-03-23 09:27:20|3853.82|3853.82|3853.82|3853.82|3853.82|3853.82|3853.82|3853.82|0
1648027650000|2022-03-23 09:27:30|3853.91|3853.91|3853.91|3853.91|3853.91|3853.91|3853.82|3853.82|0
1648027670000|2022-03-23 09:27:50|3853.73|3853.73|3853.85|3853.85|3853.85|3853.85|3853.67|3853.67|0
1648027680000|2022-03-23 09:28:00|3853.57|3853.57|3853.57|3853.57|3853.57|3853.57|3853.57|3853.57|0
1648027700000|2022-03-23 09:28:20|3853.73|3853.73|3853.77|3853.77|3853.77|3853.77|3853.73|3853.73|0
1648027710000|2022-03-23 09:28:30|3854.08|3854.08|3854.44|3854.44|3854.44|3854.44|3854.08|3854.08|0
1648027720000|2022-03-23 09:28:40|3854.34|3854.34|3854.34|3854.34|3854.34|3854.34|3854.34|3854.34|0
1648027730000|2022-03-23 09:28:50|3854.5|3854.5|3853.41|3853.41|3854.5|3854.5|3853.41|3853.41|0
1648027740000|2022-03-23 09:29:00|3852.79|3852.79|3853.03|3853.03|3853.03|3853.03|3852.67|3852.67|0
1648027750000|2022-03-23 09:29:10|3853.66|3853.66|3853.66|3853.66|3853.66|3853.66|3853.35|3853.35|0
1648027770000|2022-03-23 09:29:30|3853.5|3853.5|3853.5|3853.5|3853.5|3853.5|3853.5|3853.5|0
1648027780000|2022-03-23 09:29:40|3852.88|3852.88|3852.88|3852.88|3852.88|3852.88|3852.88|3852.88|0
1648027800000|2022-03-23 09:30:00|3852.6|3852.6|3852.6|3852.6|3852.6|3852.6|3852.6|3852.6|0
1648027850000|2022-03-23 09:30:50|3852.66|3852.66|3852.66|3852.66|3852.66|3852.66|3852.66|3852.66|0
1648027860000|2022-03-23 09:31:00|3851.73|3851.73|3851.67|3851.67|3851.73|3851.73|3851.67|3851.67|0
1648027870000|2022-03-23 09:31:10|3851.61|3851.61|3851.4|3851.4|3851.61|3851.61|3851.4|3851.4|0
1648027880000|2022-03-23 09:31:20|3851.46|3851.46|3851.46|3851.46|3851.46|3851.46|3851.46|3851.46|0
1648027890000|2022-03-23 09:31:30|3851.55|3851.55|3852.3|3852.3|3852.3|3852.3|3851.53|3851.53|0
1648027900000|2022-03-23 09:31:40|3852.92|3852.92|3853.54|3853.54|3853.54|3853.54|3852.92|3852.92|0
1648027920000|2022-03-23 09:32:00|3853.86|3853.86|3853.86|3853.86|3853.86|3853.86|3853.86|3853.86|0
1648027930000|2022-03-23 09:32:10|3853.8|3853.8|3853.98|3853.98|3853.98|3853.98|3853.8|3853.8|0
1648027940000|2022-03-23 09:32:20|3853.92|3853.92|3853.92|3853.92|3853.92|3853.92|3853.92|3853.92|0
1648027950000|2022-03-23 09:32:30|3852.99|3852.99|3852.62|3852.62|3852.99|3852.99|3852.62|3852.62|0
1648027980000|2022-03-23 09:33:00|3852.74|3852.74|3852.74|3852.74|3852.74|3852.74|3852.74|3852.74|0
1648028000000|2022-03-23 09:33:20|3852.42|3852.42|3852.74|3852.74|3852.74|3852.74|3852.42|3852.42|0
1648028010000|2022-03-23 09:33:30|3852.42|3852.42|3852.42|3852.42|3852.42|3852.42|3852.42|3852.42|0
1648028040000|2022-03-23 09:34:00|3852.48|3852.48|3852.53|3852.53|3852.58|3852.58|3852.48|3852.48|0
1648028050000|2022-03-23 09:34:10|3852.47|3852.47|3851.93|3851.93|3852.55|3852.55|3851.93|3851.93|0
1648028060000|2022-03-23 09:34:20|3851.62|3851.62|3851.31|3851.31|3851.62|3851.62|3851.31|3851.31|0
1648028090000|2022-03-23 09:34:50|3851|3851|3851|3851|3851|3851|3851|3851|0
1648028120000|2022-03-23 09:35:20|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|0
1648028130000|2022-03-23 09:35:30|3850.66|3850.66|3850.51|3850.51|3851.24|3851.24|3850.51|3850.51|0
1648028140000|2022-03-23 09:35:40|3850.19|3850.19|3849.82|3849.82|3850.19|3850.19|3849.2|3849.2|0
1648028150000|2022-03-23 09:35:50|3850.76|3850.76|3850.76|3850.76|3850.76|3850.76|3850.76|3850.76|0
1648028160000|2022-03-23 09:36:00|3850.91|3850.91|3851.22|3851.22|3851.22|3851.22|3850.91|3850.91|0
1648028170000|2022-03-23 09:36:10|3851.53|3851.53|3851.5|3851.5|3851.53|3851.53|3851.22|3851.22|0
1648028190000|2022-03-23 09:36:30|3850.87|3850.87|3850.87|3850.87|3850.87|3850.87|3850.87|3850.87|0
1648028200000|2022-03-23 09:36:40|3851.49|3851.49|3851.67|3851.67|3851.67|3851.67|3851.34|3851.34|0
1648028220000|2022-03-23 09:37:00|3851.61|3851.61|3851.15|3851.15|3851.61|3851.61|3851.15|3851.15|0
1648028230000|2022-03-23 09:37:10|3850.21|3850.21|3851.49|3851.49|3851.49|3851.49|3850.21|3850.21|0
1648028240000|2022-03-23 09:37:20|3851.67|3851.67|3852.42|3852.42|3852.42|3852.42|3851.67|3851.67|0
1648028250000|2022-03-23 09:37:30|3852.51|3852.51|3851.89|3851.89|3852.63|3852.63|3851.89|3851.89|0
1648028300000|2022-03-23 09:38:20|3851.58|3851.58|3850.86|3850.86|3851.58|3851.58|3850.86|3850.86|0
1648028310000|2022-03-23 09:38:30|3849.62|3849.62|3848.99|3848.99|3849.62|3849.62|3848.99|3848.99|0
1648028330000|2022-03-23 09:38:50|3849.93|3849.93|3849.93|3849.93|3849.93|3849.93|3849.93|3849.93|0
1648028340000|2022-03-23 09:39:00|3849.62|3849.62|3849.62|3849.62|3849.62|3849.62|3849.62|3849.62|0
1648028350000|2022-03-23 09:39:10|3849.93|3849.93|3849.31|3849.31|3849.93|3849.93|3849.31|3849.31|0
1648028360000|2022-03-23 09:39:20|3849.62|3849.62|3849.62|3849.62|3849.62|3849.62|3849.62|3849.62|0
1648028370000|2022-03-23 09:39:30|3849.5|3849.5|3849.5|3849.5|3849.5|3849.5|3849.5|3849.5|0
1648028400000|2022-03-23 09:40:00|3848.56|3848.56|3849.81|3849.81|3849.81|3849.81|3848.56|3848.56|0
1648028410000|2022-03-23 09:40:10|3849.71|3849.71|3849.4|3849.4|3849.71|3849.71|3849.4|3849.4|0
1648028430000|2022-03-23 09:40:30|3849.09|3849.09|3848.78|3848.78|3849.09|3849.09|3848.78|3848.78|0
1648028440000|2022-03-23 09:40:40|3848.66|3848.66|3848.04|3848.04|3848.66|3848.66|3848.04|3848.04|0
1648028450000|2022-03-23 09:40:50|3847.95|3847.95|3847.86|3847.86|3847.95|3847.95|3847.23|3847.23|0
1648028460000|2022-03-23 09:41:00|3848.23|3848.23|3848.23|3848.23|3848.23|3848.23|3848.23|3848.23|0
1648028470000|2022-03-23 09:41:10|3848.54|3848.54|3848.23|3848.23|3848.54|3848.54|3848.23|3848.23|0
1648028480000|2022-03-23 09:41:20|3848.32|3848.32|3847.81|3847.81|3848.75|3848.75|3847.81|3847.81|0
1648028490000|2022-03-23 09:41:30|3847.66|3847.66|3847.81|3847.81|3847.81|3847.81|3847.66|3847.66|0
1648028500000|2022-03-23 09:41:40|3847.83|3847.83|3847.74|3847.74|3847.83|3847.83|3847.74|3847.74|0
1648028510000|2022-03-23 09:41:50|3848.05|3848.05|3847.74|3847.74|3848.05|3848.05|3847.74|3847.74|0
1648028530000|2022-03-23 09:42:10|3848.05|3848.05|3848.05|3848.05|3848.05|3848.05|3848.05|3848.05|0
1648028540000|2022-03-23 09:42:20|3847.97|3847.97|3847.64|3847.64|3847.97|3847.97|3847.64|3847.64|0
1648028550000|2022-03-23 09:42:30|3847.95|3847.95|3847.95|3847.95|3847.95|3847.95|3847.95|3847.95|0
1648028560000|2022-03-23 09:42:40|3847.83|3847.83|3847.79|3847.79|3847.85|3847.85|3847.79|3847.79|0
1648028580000|2022-03-23 09:43:00|3847.48|3847.48|3847.42|3847.42|3847.48|3847.48|3847.42|3847.42|0
1648028590000|2022-03-23 09:43:10|3847.73|3847.73|3847.73|3847.73|3847.73|3847.73|3847.73|3847.73|0
1648028600000|2022-03-23 09:43:20|3847.68|3847.68|3847.99|3847.99|3847.99|3847.99|3847.68|3847.68|0
1648028610000|2022-03-23 09:43:30|3848.14|3848.14|3847.83|3847.83|3848.14|3848.14|3847.83|3847.83|0
1648028630000|2022-03-23 09:43:50|3847.68|3847.68|3848.01|3848.01|3848.01|3848.01|3847.68|3847.68|0
1648028650000|2022-03-23 09:44:10|3847.92|3847.92|3847.92|3847.92|3847.92|3847.92|3847.92|3847.92|0
1648028660000|2022-03-23 09:44:20|3847.61|3847.61|3848.23|3848.23|3848.54|3848.54|3847.61|3847.61|0
1648028670000|2022-03-23 09:44:30|3848.11|3848.11|3848.27|3848.27|3848.27|3848.27|3848.11|3848.11|0
1648028680000|2022-03-23 09:44:40|3848.21|3848.21|3847.9|3847.9|3848.21|3848.21|3847.9|3847.9|0
1648028690000|2022-03-23 09:44:50|3848.05|3848.05|3847.74|3847.74|3848.05|3848.05|3847.74|3847.74|0
1648028700000|2022-03-23 09:45:00|3847.93|3847.93|3847.93|3847.93|3847.93|3847.93|3847.93|3847.93|0
1648028720000|2022-03-23 09:45:20|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|0
1648028740000|2022-03-23 09:45:40|3847.78|3847.78|3847.16|3847.16|3847.78|3847.78|3847.16|3847.16|0
1648028750000|2022-03-23 09:45:50|3847.1|3847.1|3846.87|3846.87|3847.18|3847.18|3846.87|3846.87|0
1648028760000|2022-03-23 09:46:00|3846.56|3846.56|3846.56|3846.56|3846.56|3846.56|3846.56|3846.56|0
1648028770000|2022-03-23 09:46:10|3845.94|3845.94|3845.47|3845.47|3845.94|3845.94|3845.47|3845.47|0
1648028780000|2022-03-23 09:46:20|3845.38|3845.38|3843.7|3843.7|3845.38|3845.38|3843.7|3843.7|0
1648028790000|2022-03-23 09:46:30|3843.65|3843.65|3844|3844|3844|3844|3843.65|3843.65|0
1648028810000|2022-03-23 09:46:50|3843.85|3843.85|3843.85|3843.85|3843.85|3843.85|3843.85|3843.85|0
1648028820000|2022-03-23 09:47:00|3844.47|3844.47|3843.25|3843.25|3844.58|3844.58|3843.25|3843.25|0
1648028830000|2022-03-23 09:47:10|3843.29|3843.29|3842.62|3842.62|3843.37|3843.37|3842.62|3842.62|0
1648028840000|2022-03-23 09:47:20|3842.89|3842.89|3842.8|3842.8|3842.98|3842.98|3842.8|3842.8|0
1648028850000|2022-03-23 09:47:30|3843.11|3843.11|3842.96|3842.96|3843.11|3843.11|3842.96|3842.96|0
1648028860000|2022-03-23 09:47:40|3843.11|3843.11|3842.24|3842.24|3843.11|3843.11|3842.24|3842.24|0
1648028870000|2022-03-23 09:47:50|3842.33|3842.33|3842.33|3842.33|3842.33|3842.33|3842.33|3842.33|0
1648028880000|2022-03-23 09:48:00|3842.02|3842.02|3842.65|3842.65|3842.65|3842.65|3842.02|3842.02|0
1648028890000|2022-03-23 09:48:10|3842.96|3842.96|3843.39|3843.39|3843.44|3843.44|3842.96|3842.96|0
1648028900000|2022-03-23 09:48:20|3843.33|3843.33|3844.32|3844.32|3844.32|3844.32|3843.33|3843.33|0
1648028910000|2022-03-23 09:48:30|3844.63|3844.63|3844.94|3844.94|3844.94|3844.94|3844.63|3844.63|0
1648028940000|2022-03-23 09:49:00|3845.06|3845.06|3843.97|3843.97|3845.06|3845.06|3843.97|3843.97|0
1648028950000|2022-03-23 09:49:10|3843.69|3843.69|3843.69|3843.69|3843.69|3843.69|3843.69|3843.69|0
1648028960000|2022-03-23 09:49:20|3843.54|3843.54|3843.6|3843.6|3843.69|3843.69|3843.54|3843.54|0
1648028990000|2022-03-23 09:49:50|3844.22|3844.22|3844.53|3844.53|3844.53|3844.53|3844.22|3844.22|0
1648029010000|2022-03-23 09:50:10|3845.16|3845.16|3845.32|3845.32|3845.32|3845.32|3845.16|3845.16|0
1648029020000|2022-03-23 09:50:20|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|0
1648029030000|2022-03-23 09:50:30|3845.69|3845.69|3846|3846|3846|3846|3845.69|3845.69|0
1648029040000|2022-03-23 09:50:40|3846.31|3846.31|3846.48|3846.48|3846.52|3846.52|3846.31|3846.31|0
1648029050000|2022-03-23 09:50:50|3846.38|3846.38|3846.38|3846.38|3846.38|3846.38|3846.38|3846.38|0
1648029060000|2022-03-23 09:51:00|3845.76|3845.76|3845.76|3845.76|3845.76|3845.76|3845.76|3845.76|0
1648029070000|2022-03-23 09:51:10|3846.38|3846.38|3846.38|3846.38|3846.38|3846.38|3846.38|3846.38|0
1648029080000|2022-03-23 09:51:20|3846.44|3846.44|3846.44|3846.44|3846.44|3846.44|3846.44|3846.44|0
1648029090000|2022-03-23 09:51:30|3846.54|3846.54|3846.54|3846.54|3846.54|3846.54|3846.54|3846.54|0
1648029100000|2022-03-23 09:51:40|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|0
1648029120000|2022-03-23 09:52:00|3846.94|3846.94|3847.03|3847.03|3847.03|3847.03|3846.94|3846.94|0
1648029150000|2022-03-23 09:52:30|3846.94|3846.94|3846.38|3846.38|3846.94|3846.94|3846.38|3846.38|0
1648029160000|2022-03-23 09:52:40|3846.26|3846.26|3846.42|3846.42|3846.42|3846.42|3846.26|3846.26|0
1648029170000|2022-03-23 09:52:50|3847.04|3847.04|3846.64|3846.64|3847.04|3847.04|3846.64|3846.64|0
1648029180000|2022-03-23 09:53:00|3846.73|3846.73|3846.73|3846.73|3846.73|3846.73|3846.73|3846.73|0
1648029190000|2022-03-23 09:53:10|3846.11|3846.11|3846.11|3846.11|3846.11|3846.11|3846.11|3846.11|0
1648029220000|2022-03-23 09:53:40|3846.73|3846.73|3846.73|3846.73|3846.73|3846.73|3846.73|3846.73|0
1648029230000|2022-03-23 09:53:50|3846.26|3846.26|3846.26|3846.26|3846.26|3846.26|3846.26|3846.26|0
1648029240000|2022-03-23 09:54:00|3847.51|3847.51|3847.82|3847.82|3847.82|3847.82|3847.2|3847.2|0
1648029250000|2022-03-23 09:54:10|3848.13|3848.13|3848.13|3848.13|3848.13|3848.13|3848.13|3848.13|0
1648029260000|2022-03-23 09:54:20|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|0
1648029280000|2022-03-23 09:54:40|3848.28|3848.28|3848.28|3848.28|3848.28|3848.28|3848.28|3848.28|0
1648029290000|2022-03-23 09:54:50|3848.56|3848.56|3848.56|3848.56|3848.56|3848.56|3848.56|3848.56|0
1648029300000|2022-03-23 09:55:00|3847.32|3847.32|3847.32|3847.32|3847.32|3847.32|3847.32|3847.32|0
1648029310000|2022-03-23 09:55:10|3847.47|3847.47|3847.47|3847.47|3847.47|3847.47|3847.47|3847.47|0
1648029330000|2022-03-23 09:55:30|3847.75|3847.75|3848.68|3848.68|3848.68|3848.68|3847.75|3847.75|0
1648029350000|2022-03-23 09:55:50|3848.72|3848.72|3848.45|3848.45|3848.72|3848.72|3848.45|3848.45|0
1648029390000|2022-03-23 09:56:30|3848.33|3848.33|3848.33|3848.33|3848.33|3848.33|3848.33|3848.33|0
1648029400000|2022-03-23 09:56:40|3848.21|3848.21|3848.21|3848.21|3848.21|3848.21|3848.21|3848.21|0
1648029410000|2022-03-23 09:56:50|3848.12|3848.12|3848.12|3848.12|3848.12|3848.12|3848.12|3848.12|0
1648029420000|2022-03-23 09:57:00|3847.96|3847.96|3847.65|3847.65|3847.96|3847.96|3847.65|3847.65|0
1648029430000|2022-03-23 09:57:10|3847.59|3847.59|3847.41|3847.41|3847.59|3847.59|3847.41|3847.41|0
1648029450000|2022-03-23 09:57:30|3847.47|3847.47|3847.47|3847.47|3847.47|3847.47|3847.47|3847.47|0
1648029470000|2022-03-23 09:57:50|3848.09|3848.09|3849.33|3849.33|3849.33|3849.33|3848.09|3848.09|0
1648029480000|2022-03-23 09:58:00|3849.79|3849.79|3849.79|3849.79|3849.79|3849.79|3849.79|3849.79|0
1648029490000|2022-03-23 09:58:10|3849.73|3849.73|3849.99|3849.99|3849.99|3849.99|3849.55|3849.55|0
1648029520000|2022-03-23 09:58:40|3849.9|3849.9|3849.9|3849.9|3849.9|3849.9|3849.9|3849.9|0
1648029530000|2022-03-23 09:58:50|3849.75|3849.75|3849.44|3849.44|3849.75|3849.75|3849.44|3849.44|0
1648029540000|2022-03-23 09:59:00|3849.52|3849.52|3847.5|3847.5|3849.52|3849.52|3847.5|3847.5|0
1648029550000|2022-03-23 09:59:10|3847.66|3847.66|3847.35|3847.35|3847.66|3847.66|3847.35|3847.35|0
1648029580000|2022-03-23 09:59:40|3847.16|3847.16|3847.24|3847.24|3847.24|3847.24|3847.16|3847.16|0
1648029590000|2022-03-23 09:59:50|3846.61|3846.61|3846.61|3846.61|3846.61|3846.61|3846.61|3846.61|0
1648029600000|2022-03-23 10:00:00|3846.3|3846.3|3846.3|3846.3|3846.3|3846.3|3846.3|3846.3|0
1648029610000|2022-03-23 10:00:10|3846.36|3846.36|3846.3|3846.3|3846.36|3846.36|3846.3|3846.3|0
1648029640000|2022-03-23 10:00:40|3845.99|3845.99|3845.99|3845.99|3845.99|3845.99|3845.99|3845.99|0
1648029650000|2022-03-23 10:00:50|3845.68|3845.68|3845.49|3845.49|3845.68|3845.68|3845.49|3845.49|0
1648029660000|2022-03-23 10:01:00|3845.03|3845.03|3844.18|3844.18|3845.03|3845.03|3844.18|3844.18|0
1648029670000|2022-03-23 10:01:10|3844.49|3844.49|3845.27|3845.27|3845.27|3845.27|3844.49|3844.49|0
1648029690000|2022-03-23 10:01:30|3845.32|3845.32|3845.32|3845.32|3845.32|3845.32|3845.32|3845.32|0
1648029700000|2022-03-23 10:01:40|3846.26|3846.26|3846.38|3846.38|3846.38|3846.38|3846.26|3846.26|0
1648029710000|2022-03-23 10:01:50|3846.32|3846.32|3846.1|3846.1|3846.41|3846.41|3846.1|3846.1|0
1648029720000|2022-03-23 10:02:00|3846.87|3846.87|3847.8|3847.8|3847.8|3847.8|3846.87|3846.87|0
1648029730000|2022-03-23 10:02:10|3847.49|3847.49|3847.03|3847.03|3847.49|3847.49|3847.03|3847.03|0
1648029740000|2022-03-23 10:02:20|3847.15|3847.15|3847.46|3847.46|3847.46|3847.46|3846.52|3846.52|0
1648029750000|2022-03-23 10:02:30|3847.77|3847.77|3848.08|3848.08|3848.08|3848.08|3847.77|3847.77|0
1648029770000|2022-03-23 10:02:50|3848.27|3848.27|3848.42|3848.42|3848.42|3848.42|3848.27|3848.27|0
1648029780000|2022-03-23 10:03:00|3848.3|3848.3|3848.3|3848.3|3848.3|3848.3|3848.3|3848.3|0
1648029790000|2022-03-23 10:03:10|3848.28|3848.28|3848.28|3848.28|3848.28|3848.28|3848.28|3848.28|0
1648029830000|2022-03-23 10:03:50|3848.07|3848.07|3847.44|3847.44|3848.07|3848.07|3847.44|3847.44|0
1648029840000|2022-03-23 10:04:00|3847.29|3847.29|3847.29|3847.29|3847.29|3847.29|3847.29|3847.29|0
1648029850000|2022-03-23 10:04:10|3847.6|3847.6|3847.91|3847.91|3847.91|3847.91|3847.6|3847.6|0
1648029860000|2022-03-23 10:04:20|3848.22|3848.22|3848.38|3848.38|3848.38|3848.38|3848.22|3848.22|0
1648029870000|2022-03-23 10:04:30|3848.07|3848.07|3848.07|3848.07|3848.07|3848.07|3848.07|3848.07|0
1648029890000|2022-03-23 10:04:50|3847.44|3847.44|3847.13|3847.13|3847.44|3847.44|3847.13|3847.13|0
1648029900000|2022-03-23 10:05:00|3846.98|3846.98|3846.98|3846.98|3846.98|3846.98|3846.98|3846.98|0
1648029910000|2022-03-23 10:05:10|3846.67|3846.67|3846.67|3846.67|3846.67|3846.67|3846.67|3846.67|0
1648029930000|2022-03-23 10:05:30|3846.57|3846.57|3846.57|3846.57|3846.57|3846.57|3846.57|3846.57|0
1648029950000|2022-03-23 10:05:50|3846.45|3846.45|3846.45|3846.45|3846.45|3846.45|3846.45|3846.45|0
1648029960000|2022-03-23 10:06:00|3846.14|3846.14|3846.14|3846.14|3846.14|3846.14|3846.14|3846.14|0
1648029980000|2022-03-23 10:06:20|3846.22|3846.22|3846.45|3846.45|3846.49|3846.49|3846.18|3846.18|0
1648030010000|2022-03-23 10:06:50|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|0
1648030020000|2022-03-23 10:07:00|3846.45|3846.45|3846.71|3846.71|3846.71|3846.71|3846.4|3846.4|0
1648030030000|2022-03-23 10:07:10|3847.34|3847.34|3847.65|3847.65|3847.65|3847.65|3847.34|3847.34|0
1648030040000|2022-03-23 10:07:20|3847.46|3847.46|3847.29|3847.29|3847.51|3847.51|3847.14|3847.14|0
1648030050000|2022-03-23 10:07:30|3846.67|3846.67|3846.82|3846.82|3846.82|3846.82|3846.67|3846.67|0
1648030060000|2022-03-23 10:07:40|3846.67|3846.67|3846.82|3846.82|3846.82|3846.82|3846.67|3846.67|0
1648030070000|2022-03-23 10:07:50|3846.78|3846.78|3846.74|3846.74|3846.78|3846.78|3846.74|3846.74|0
1648030080000|2022-03-23 10:08:00|3847.36|3847.36|3847.67|3847.67|3847.67|3847.67|3847.36|3847.36|0
1648030100000|2022-03-23 10:08:20|3847.83|3847.83|3847.83|3847.83|3847.98|3847.98|3847.83|3847.83|0
1648030110000|2022-03-23 10:08:30|3847.52|3847.52|3847.52|3847.52|3847.52|3847.52|3847.52|3847.52|0
1648030170000|2022-03-23 10:09:30|3847.61|3847.61|3847.61|3847.61|3847.61|3847.61|3847.61|3847.61|0
1648030180000|2022-03-23 10:09:40|3847.73|3847.73|3847.84|3847.84|3847.84|3847.84|3847.73|3847.73|0
1648030190000|2022-03-23 10:09:50|3847.53|3847.53|3847.53|3847.53|3847.53|3847.53|3847.53|3847.53|0
1648030210000|2022-03-23 10:10:10|3847.63|3847.63|3847.63|3847.63|3847.63|3847.63|3847.63|3847.63|0
1648030220000|2022-03-23 10:10:20|3847.32|3847.32|3847.32|3847.32|3847.32|3847.32|3847.32|3847.32|0
1648030240000|2022-03-23 10:10:40|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|0
1648030270000|2022-03-23 10:11:10|3846.94|3846.94|3846.7|3846.7|3846.94|3846.94|3846.7|3846.7|0
1648030280000|2022-03-23 10:11:20|3846.51|3846.51|3846.51|3846.51|3846.51|3846.51|3846.51|3846.51|0
1648030310000|2022-03-23 10:11:50|3846.56|3846.56|3846.56|3846.56|3846.56|3846.56|3846.56|3846.56|0
1648030320000|2022-03-23 10:12:00|3847.18|3847.18|3847.18|3847.18|3847.18|3847.18|3847.18|3847.18|0
1648030330000|2022-03-23 10:12:10|3846.87|3846.87|3846.56|3846.56|3846.87|3846.87|3846.56|3846.56|0
1648030350000|2022-03-23 10:12:30|3846.25|3846.25|3846.25|3846.25|3846.25|3846.25|3846.25|3846.25|0
1648030370000|2022-03-23 10:12:50|3846.29|3846.29|3846.07|3846.07|3846.47|3846.47|3846.07|3846.07|0
1648030390000|2022-03-23 10:13:10|3845.95|3845.95|3846.17|3846.17|3846.17|3846.17|3845.55|3845.55|0
1648030400000|2022-03-23 10:13:20|3846.02|3846.02|3846.02|3846.02|3846.02|3846.02|3846.02|3846.02|0
1648030420000|2022-03-23 10:13:40|3845.97|3845.97|3845.97|3845.97|3845.97|3845.97|3845.97|3845.97|0
1648030430000|2022-03-23 10:13:50|3845.88|3845.88|3845.97|3845.97|3845.97|3845.97|3845.88|3845.88|0
1648030440000|2022-03-23 10:14:00|3845.66|3845.66|3845.48|3845.48|3845.66|3845.66|3845.48|3845.48|0
1648030480000|2022-03-23 10:14:40|3845.17|3845.17|3845.17|3845.17|3845.17|3845.17|3845.17|3845.17|0
1648030500000|2022-03-23 10:15:00|3845.23|3845.23|3845.66|3845.66|3845.66|3845.66|3845.23|3845.23|0
1648030520000|2022-03-23 10:15:20|3845.78|3845.78|3845.66|3845.66|3845.78|3845.78|3845.66|3845.66|0
1648030530000|2022-03-23 10:15:30|3845.35|3845.35|3845.35|3845.35|3845.35|3845.35|3845.35|3845.35|0
1648030540000|2022-03-23 10:15:40|3845.82|3845.82|3845.82|3845.82|3845.82|3845.82|3845.82|3845.82|0
1648030550000|2022-03-23 10:15:50|3845.66|3845.66|3845.66|3845.66|3845.66|3845.66|3845.66|3845.66|0
1648030590000|2022-03-23 10:16:30|3845.51|3845.51|3845.51|3845.51|3845.51|3845.51|3845.51|3845.51|0
1648030600000|2022-03-23 10:16:40|3845.19|3845.19|3845.82|3845.82|3845.82|3845.82|3845.19|3845.19|0
1648030620000|2022-03-23 10:17:00|3845.91|3845.91|3846.16|3846.16|3846.16|3846.16|3845.91|3845.91|0
1648030630000|2022-03-23 10:17:10|3846.25|3846.25|3846.4|3846.4|3846.4|3846.4|3846.25|3846.25|0
1648030640000|2022-03-23 10:17:20|3846.31|3846.31|3846|3846|3846.31|3846.31|3846|3846|0
1648030650000|2022-03-23 10:17:30|3846.12|3846.12|3845.98|3845.98|3846.3|3846.3|3845.98|3845.98|0
1648030700000|2022-03-23 10:18:20|3845.67|3845.67|3845.05|3845.05|3845.67|3845.67|3845.05|3845.05|0
1648030710000|2022-03-23 10:18:30|3845.2|3845.2|3845.32|3845.32|3845.32|3845.32|3845.2|3845.2|0
1648030720000|2022-03-23 10:18:40|3846.41|3846.41|3846.96|3846.96|3846.96|3846.96|3846.41|3846.41|0
1648030730000|2022-03-23 10:18:50|3847.58|3847.58|3847.7|3847.7|3847.7|3847.7|3847.58|3847.58|0
1648030740000|2022-03-23 10:19:00|3847.08|3847.08|3846.87|3846.87|3847.08|3847.08|3846.87|3846.87|0
1648030750000|2022-03-23 10:19:10|3847.18|3847.18|3847.27|3847.27|3847.27|3847.27|3847.18|3847.18|0
1648030770000|2022-03-23 10:19:30|3847.23|3847.23|3847.19|3847.19|3847.23|3847.23|3847.19|3847.19|0
1648030780000|2022-03-23 10:19:40|3847.5|3847.5|3847.58|3847.58|3847.58|3847.58|3847.5|3847.5|0
1648030810000|2022-03-23 10:20:10|3847.89|3847.89|3849.75|3849.75|3849.75|3849.75|3847.89|3847.89|0
1648030830000|2022-03-23 10:20:30|3849.63|3849.63|3849.69|3849.69|3849.75|3849.75|3849.63|3849.63|0
1648030840000|2022-03-23 10:20:40|3850|3850|3849.91|3849.91|3850|3850|3849.91|3849.91|0
1648030850000|2022-03-23 10:20:50|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|0
1648030880000|2022-03-23 10:21:20|3849.9|3849.9|3850.12|3850.12|3850.37|3850.37|3849.9|3849.9|0
1648030900000|2022-03-23 10:21:40|3850.58|3850.58|3850.74|3850.74|3850.74|3850.74|3850.58|3850.58|0
1648030910000|2022-03-23 10:21:50|3850.68|3850.68|3850.68|3850.68|3850.68|3850.68|3850.68|3850.68|0
1648030930000|2022-03-23 10:22:10|3850.59|3850.59|3850.59|3850.59|3850.59|3850.59|3850.59|3850.59|0
1648030940000|2022-03-23 10:22:20|3850.7|3850.7|3850.66|3850.66|3850.7|3850.7|3850.66|3850.66|0
1648030960000|2022-03-23 10:22:40|3850.82|3850.82|3850.82|3850.82|3850.82|3850.82|3850.82|3850.82|0
1648030970000|2022-03-23 10:22:50|3850.7|3850.7|3851.32|3851.32|3851.63|3851.63|3850.7|3850.7|0
1648030980000|2022-03-23 10:23:00|3851.41|3851.41|3851.41|3851.41|3851.41|3851.41|3851.41|3851.41|0
1648030990000|2022-03-23 10:23:10|3851.5|3851.5|3851.5|3851.5|3851.5|3851.5|3851.5|3851.5|0
1648031000000|2022-03-23 10:23:20|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|0
1648031010000|2022-03-23 10:23:30|3851.5|3851.5|3851.19|3851.19|3851.5|3851.5|3851.19|3851.19|0
1648031020000|2022-03-23 10:23:40|3851.1|3851.1|3851.1|3851.1|3851.1|3851.1|3851.1|3851.1|0
1648031030000|2022-03-23 10:23:50|3850.48|3850.48|3850.02|3850.02|3850.48|3850.48|3850.02|3850.02|0
1648031040000|2022-03-23 10:24:00|3849.4|3849.4|3849.91|3849.91|3849.91|3849.91|3849.4|3849.4|0
1648031050000|2022-03-23 10:24:10|3849.85|3849.85|3850.06|3850.06|3850.06|3850.06|3849.85|3849.85|0
1648031060000|2022-03-23 10:24:20|3849.97|3849.97|3850.59|3850.59|3850.59|3850.59|3849.97|3849.97|0
1648031070000|2022-03-23 10:24:30|3850.41|3850.41|3850.11|3850.11|3850.41|3850.41|3849.8|3849.8|0
1648031090000|2022-03-23 10:24:50|3850.42|3850.42|3850.73|3850.73|3850.73|3850.73|3850.42|3850.42|0
1648031130000|2022-03-23 10:25:30|3850.61|3850.61|3850.86|3850.86|3850.86|3850.86|3850.55|3850.55|0
1648031140000|2022-03-23 10:25:40|3850.92|3850.92|3850.92|3850.92|3850.92|3850.92|3850.92|3850.92|0
1648031150000|2022-03-23 10:25:50|3850.46|3850.46|3850.46|3850.46|3850.46|3850.46|3850.14|3850.14|0
1648031170000|2022-03-23 10:26:10|3850.61|3850.61|3850.46|3850.46|3850.61|3850.61|3850.46|3850.46|0
1648031180000|2022-03-23 10:26:20|3850.77|3850.77|3850.94|3850.94|3850.94|3850.94|3850.77|3850.77|0
1648031210000|2022-03-23 10:26:50|3850.89|3850.89|3850.89|3850.89|3850.89|3850.89|3850.89|3850.89|0
1648031250000|2022-03-23 10:27:30|3851|3851|3851.06|3851.06|3851.06|3851.06|3851|3851|0
1648031260000|2022-03-23 10:27:40|3851|3851|3851|3851|3851|3851|3851|3851|0
1648031270000|2022-03-23 10:27:50|3851.93|3851.93|3852.71|3852.71|3852.71|3852.71|3851.93|3851.93|0
1648031280000|2022-03-23 10:28:00|3852.65|3852.65|3852.65|3852.65|3852.65|3852.65|3852.65|3852.65|0
1648031300000|2022-03-23 10:28:20|3852.56|3852.56|3852.56|3852.56|3852.56|3852.56|3852.56|3852.56|0
1648031330000|2022-03-23 10:28:50|3852.25|3852.25|3852.4|3852.4|3852.4|3852.4|3852.25|3852.25|0
1648031350000|2022-03-23 10:29:10|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|0
1648031370000|2022-03-23 10:29:30|3852.19|3852.19|3851.87|3851.87|3852.19|3852.19|3851.87|3851.87|0
1648031390000|2022-03-23 10:29:50|3852.19|3852.19|3852.23|3852.23|3852.23|3852.23|3852.19|3852.19|0
1648031400000|2022-03-23 10:30:00|3852.07|3852.07|3852.23|3852.23|3852.23|3852.23|3852.07|3852.07|0
1648031420000|2022-03-23 10:30:20|3852.04|3852.04|3852.04|3852.04|3852.04|3852.04|3851.73|3851.73|0
1648031430000|2022-03-23 10:30:30|3852.09|3852.09|3852.09|3852.09|3852.09|3852.09|3852.09|3852.09|0
1648031460000|2022-03-23 10:31:00|3852.39|3852.39|3852.39|3852.39|3852.39|3852.39|3852.39|3852.39|0
1648031480000|2022-03-23 10:31:20|3852.86|3852.86|3852.73|3852.73|3853.01|3853.01|3852.55|3852.55|0
1648031490000|2022-03-23 10:31:30|3853.04|3853.04|3853.04|3853.04|3853.35|3853.35|3853.04|3853.04|0
1648031500000|2022-03-23 10:31:40|3853.35|3853.35|3853.35|3853.35|3853.35|3853.35|3853.35|3853.35|0
1648031510000|2022-03-23 10:31:50|3853.66|3853.66|3853.66|3853.66|3853.66|3853.66|3853.66|3853.66|0
1648031520000|2022-03-23 10:32:00|3853.97|3853.97|3853.35|3853.35|3853.97|3853.97|3853.35|3853.35|0
1648031530000|2022-03-23 10:32:10|3853.29|3853.29|3853.18|3853.18|3853.29|3853.29|3853.18|3853.18|0
1648031540000|2022-03-23 10:32:20|3853|3853|3853.06|3853.06|3853.06|3853.06|3853|3853|0
1648031550000|2022-03-23 10:32:30|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|0
1648031560000|2022-03-23 10:32:40|3853.21|3853.21|3853.37|3853.37|3853.37|3853.37|3853.21|3853.21|0
1648031570000|2022-03-23 10:32:50|3853.06|3853.06|3853.21|3853.21|3853.21|3853.21|3852.9|3852.9|0
1648031580000|2022-03-23 10:33:00|3853.17|3853.17|3853.17|3853.17|3853.23|3853.23|3853.17|3853.17|0
1648031590000|2022-03-23 10:33:10|3853.79|3853.79|3853.79|3853.79|3853.79|3853.79|3853.79|3853.79|0
1648031600000|2022-03-23 10:33:20|3853.75|3853.75|3853.9|3853.9|3853.9|3853.9|3853.75|3853.75|0
1648031610000|2022-03-23 10:33:30|3853.59|3853.59|3853.28|3853.28|3853.59|3853.59|3853.28|3853.28|0
1648031640000|2022-03-23 10:34:00|3853.34|3853.34|3853.34|3853.34|3853.34|3853.34|3853.34|3853.34|0
1648031670000|2022-03-23 10:34:30|3853.22|3853.22|3853.22|3853.22|3853.22|3853.22|3853.22|3853.22|0
1648031690000|2022-03-23 10:34:50|3852.91|3852.91|3852.91|3852.91|3852.91|3852.91|3852.91|3852.91|0
1648031730000|2022-03-23 10:35:30|3852.29|3852.29|3852.29|3852.29|3852.91|3852.91|3852.29|3852.29|0
1648031740000|2022-03-23 10:35:40|3852.24|3852.24|3851.62|3851.62|3852.24|3852.24|3851.62|3851.62|0
1648031770000|2022-03-23 10:36:10|3851.71|3851.71|3851.71|3851.71|3851.71|3851.71|3851.71|3851.71|0
1648031780000|2022-03-23 10:36:20|3851.89|3851.89|3851.89|3851.89|3851.89|3851.89|3851.89|3851.89|0
1648031800000|2022-03-23 10:36:40|3851.84|3851.84|3851.84|3851.84|3851.84|3851.84|3851.84|3851.84|0
1648031830000|2022-03-23 10:37:10|3852.47|3852.47|3852.62|3852.62|3852.62|3852.62|3852.47|3852.47|0
1648031840000|2022-03-23 10:37:20|3852.74|3852.74|3852.74|3852.74|3852.74|3852.74|3852.74|3852.74|0
1648031850000|2022-03-23 10:37:30|3852.59|3852.59|3851.96|3851.96|3852.59|3852.59|3851.96|3851.96|0
1648031890000|2022-03-23 10:38:10|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|0
1648031900000|2022-03-23 10:38:20|3852.18|3852.18|3852.12|3852.12|3852.18|3852.18|3852.12|3852.12|0
1648031910000|2022-03-23 10:38:30|3851.97|3851.97|3851.91|3851.91|3851.97|3851.97|3851.91|3851.91|0
1648031930000|2022-03-23 10:38:50|3852.18|3852.18|3852.18|3852.18|3852.18|3852.18|3852.18|3852.18|0
1648031980000|2022-03-23 10:39:40|3852.08|3852.08|3851.15|3851.15|3852.08|3852.08|3851.15|3851.15|0
1648031990000|2022-03-23 10:39:50|3851.08|3851.08|3851.08|3851.08|3851.08|3851.08|3851.08|3851.08|0
1648032020000|2022-03-23 10:40:20|3851.17|3851.17|3851.77|3851.77|3851.77|3851.77|3851.15|3851.15|0
1648032030000|2022-03-23 10:40:30|3852.24|3852.24|3852.55|3852.55|3852.55|3852.55|3852.24|3852.24|0
1648032090000|2022-03-23 10:41:30|3852.59|3852.59|3852.59|3852.59|3852.59|3852.59|3852.59|3852.59|0
1648032100000|2022-03-23 10:41:40|3852.28|3852.28|3852.28|3852.28|3852.28|3852.28|3852.28|3852.28|0
1648032110000|2022-03-23 10:41:50|3852.59|3852.59|3852.9|3852.9|3852.9|3852.9|3852.59|3852.59|0
1648032120000|2022-03-23 10:42:00|3853.52|3853.52|3853.83|3853.83|3854.45|3854.45|3853.52|3853.52|0
1648032130000|2022-03-23 10:42:10|3853.98|3853.98|3853.05|3853.05|3853.98|3853.98|3853.05|3853.05|0
1648032140000|2022-03-23 10:42:20|3852.94|3852.94|3852.94|3852.94|3852.94|3852.94|3852.94|3852.94|0
1648032150000|2022-03-23 10:42:30|3852.88|3852.88|3852.1|3852.1|3852.88|3852.88|3852.1|3852.1|0
1648032160000|2022-03-23 10:42:40|3852.72|3852.72|3852.63|3852.63|3852.72|3852.72|3852.54|3852.54|0
1648032180000|2022-03-23 10:43:00|3852.5|3852.5|3851.7|3851.7|3852.5|3852.5|3851.7|3851.7|0
1648032190000|2022-03-23 10:43:10|3851.58|3851.58|3851.58|3851.58|3851.58|3851.58|3851.58|3851.58|0
1648032200000|2022-03-23 10:43:20|3851.53|3851.53|3851.53|3851.53|3851.53|3851.53|3851.53|3851.53|0
1648032210000|2022-03-23 10:43:30|3851.22|3851.22|3851.57|3851.57|3851.57|3851.57|3851.22|3851.22|0
1648032240000|2022-03-23 10:44:00|3851.42|3851.42|3851.26|3851.26|3851.42|3851.42|3851.11|3851.11|0
1648032250000|2022-03-23 10:44:10|3851.2|3851.2|3851.2|3851.2|3851.2|3851.2|3851.2|3851.2|0
1648032270000|2022-03-23 10:44:30|3851.82|3851.82|3851.8|3851.8|3851.82|3851.82|3851.8|3851.8|0
1648032280000|2022-03-23 10:44:40|3851.65|3851.65|3851.34|3851.34|3851.65|3851.65|3851.34|3851.34|0
1648032290000|2022-03-23 10:44:50|3851.39|3851.39|3851.39|3851.39|3851.39|3851.39|3851.39|3851.39|0
1648032300000|2022-03-23 10:45:00|3851.69|3851.69|3851.69|3851.69|3851.69|3851.69|3851.69|3851.69|0
1648032310000|2022-03-23 10:45:10|3851.23|3851.23|3851.23|3851.23|3851.23|3851.23|3851.23|3851.23|0
1648032320000|2022-03-23 10:45:20|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|0
1648032330000|2022-03-23 10:45:30|3850.76|3850.76|3851.39|3851.39|3851.39|3851.39|3850.76|3850.76|0
1648032360000|2022-03-23 10:46:00|3851.69|3851.69|3852.01|3852.01|3852.01|3852.01|3851.69|3851.69|0
1648032380000|2022-03-23 10:46:20|3852.1|3852.1|3852.1|3852.1|3852.1|3852.1|3852.1|3852.1|0
1648032390000|2022-03-23 10:46:30|3852.25|3852.25|3852.34|3852.34|3852.34|3852.34|3852.25|3852.25|0
1648032410000|2022-03-23 10:46:50|3852.66|3852.66|3852.66|3852.66|3852.66|3852.66|3852.66|3852.66|0
1648032420000|2022-03-23 10:47:00|3852.03|3852.03|3852.14|3852.14|3852.34|3852.34|3852.03|3852.03|0
1648032430000|2022-03-23 10:47:10|3852.02|3852.02|3852.02|3852.02|3852.02|3852.02|3852.02|3852.02|0
1648032440000|2022-03-23 10:47:20|3852.08|3852.08|3852.08|3852.08|3852.08|3852.08|3852.08|3852.08|0
1648032450000|2022-03-23 10:47:30|3852.24|3852.24|3852.39|3852.39|3852.39|3852.39|3852.24|3852.24|0
1648032460000|2022-03-23 10:47:40|3851.9|3851.9|3851.84|3851.84|3851.9|3851.9|3851.84|3851.84|0
1648032470000|2022-03-23 10:47:50|3851.22|3851.22|3851.22|3851.22|3851.22|3851.22|3851.22|3851.22|0
1648032520000|2022-03-23 10:48:40|3851.16|3851.16|3851.43|3851.43|3851.43|3851.43|3851.16|3851.16|0
1648032530000|2022-03-23 10:48:50|3851.31|3851.31|3851.94|3851.94|3851.94|3851.94|3851.31|3851.31|0
1648032600000|2022-03-23 10:50:00|3852.87|3852.87|3853.18|3853.18|3853.18|3853.18|3852.87|3852.87|0
1648032620000|2022-03-23 10:50:20|3853|3853|3853.77|3853.77|3853.77|3853.77|3853|3853|0
1648032630000|2022-03-23 10:50:30|3853.62|3853.62|3853.62|3853.62|3853.62|3853.62|3853.62|3853.62|0
1648032650000|2022-03-23 10:50:50|3853.93|3853.93|3853.62|3853.62|3853.93|3853.93|3853.62|3853.62|0
1648032660000|2022-03-23 10:51:00|3853.77|3853.77|3854.57|3854.57|3854.57|3854.57|3853.77|3853.77|0
1648032670000|2022-03-23 10:51:10|3854.26|3854.26|3854.88|3854.88|3854.88|3854.88|3854.26|3854.26|0
1648032680000|2022-03-23 10:51:20|3855.07|3855.07|3854.98|3854.98|3855.07|3855.07|3854.98|3854.98|0
1648032720000|2022-03-23 10:52:00|3855.44|3855.44|3855.44|3855.44|3855.44|3855.44|3855.44|3855.44|0
1648032730000|2022-03-23 10:52:10|3855.56|3855.56|3855.32|3855.32|3855.56|3855.56|3855.32|3855.32|0
1648032740000|2022-03-23 10:52:20|3855.01|3855.01|3855.32|3855.32|3855.32|3855.32|3855.01|3855.01|0
1648032760000|2022-03-23 10:52:40|3855.2|3855.2|3855.05|3855.05|3855.2|3855.2|3855.05|3855.05|0
1648032770000|2022-03-23 10:52:50|3854.93|3854.93|3854.44|3854.44|3854.93|3854.93|3854.4|3854.4|0
1648032780000|2022-03-23 10:53:00|3854.5|3854.5|3854.99|3854.99|3854.99|3854.99|3854.5|3854.5|0
1648032790000|2022-03-23 10:53:10|3855.05|3855.05|3855.09|3855.09|3855.09|3855.09|3855.05|3855.05|0
1648032810000|2022-03-23 10:53:30|3855.71|3855.71|3855.4|3855.4|3855.71|3855.71|3855.09|3855.09|0
1648032840000|2022-03-23 10:54:00|3855.42|3855.42|3855.31|3855.31|3855.42|3855.42|3855.31|3855.31|0
1648032850000|2022-03-23 10:54:10|3855.27|3855.27|3856.21|3856.21|3856.21|3856.21|3855.23|3855.23|0
1648032860000|2022-03-23 10:54:20|3856.67|3856.67|3856.21|3856.21|3856.67|3856.67|3856.21|3856.21|0
1648032870000|2022-03-23 10:54:30|3856.05|3856.05|3856.07|3856.07|3856.07|3856.07|3856.05|3856.05|0
1648032900000|2022-03-23 10:55:00|3856.69|3856.69|3856.38|3856.38|3856.69|3856.69|3856.07|3856.07|0
1648032930000|2022-03-23 10:55:30|3856.23|3856.23|3856.29|3856.29|3856.37|3856.37|3855.76|3855.76|0
1648032940000|2022-03-23 10:55:40|3856.16|3856.16|3855.49|3855.49|3856.29|3856.29|3855.49|3855.49|0
1648032950000|2022-03-23 10:55:50|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|0
1648032970000|2022-03-23 10:56:10|3854.87|3854.87|3854.87|3854.87|3854.87|3854.87|3854.87|3854.87|0
1648032980000|2022-03-23 10:56:20|3854.56|3854.56|3853.94|3853.94|3854.56|3854.56|3853.94|3853.94|0
1648033000000|2022-03-23 10:56:40|3853.76|3853.76|3853.76|3853.76|3853.76|3853.76|3853.6|3853.6|0
1648033010000|2022-03-23 10:56:50|3854.07|3854.07|3854.07|3854.07|3854.07|3854.07|3854.07|3854.07|0
1648033030000|2022-03-23 10:57:10|3854.03|3854.03|3853.94|3853.94|3854.03|3854.03|3853.94|3853.94|0
1648033040000|2022-03-23 10:57:20|3853.82|3853.82|3853.82|3853.82|3853.82|3853.82|3853.82|3853.82|0
1648033050000|2022-03-23 10:57:30|3854.13|3854.13|3854.19|3854.19|3854.44|3854.44|3854.13|3854.13|0
1648033060000|2022-03-23 10:57:40|3854.21|3854.21|3854.12|3854.12|3854.21|3854.21|3854.12|3854.12|0
1648033070000|2022-03-23 10:57:50|3854.24|3854.24|3853.93|3853.93|3854.24|3854.24|3853.93|3853.93|0
1648033080000|2022-03-23 10:58:00|3853.87|3853.87|3853.87|3853.87|3853.87|3853.87|3853.87|3853.87|0
1648033110000|2022-03-23 10:58:30|3854.02|3854.02|3854.25|3854.25|3854.25|3854.25|3853.87|3853.87|0
1648033120000|2022-03-23 10:58:40|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|0
1648033150000|2022-03-23 10:59:10|3854.47|3854.47|3854.47|3854.47|3854.47|3854.47|3854.47|3854.47|0
1648033180000|2022-03-23 10:59:40|3854.42|3854.42|3854.15|3854.15|3854.42|3854.42|3854.15|3854.15|0
1648033190000|2022-03-23 10:59:50|3854.16|3854.16|3854.16|3854.16|3854.16|3854.16|3854.16|3854.16|0
1648033210000|2022-03-23 11:00:10|3854.47|3854.47|3854.47|3854.47|3854.47|3854.47|3854.47|3854.47|0
1648033230000|2022-03-23 11:00:30|3854.35|3854.35|3853.8|3853.8|3854.35|3854.35|3853.19|3853.19|0
1648033240000|2022-03-23 11:00:40|3853.18|3853.18|3853.18|3853.18|3853.18|3853.18|3853.18|3853.18|0
1648033250000|2022-03-23 11:00:50|3853.14|3853.14|3853.05|3853.05|3853.14|3853.14|3853.05|3853.05|0
1648033260000|2022-03-23 11:01:00|3853.2|3853.2|3853.2|3853.2|3853.2|3853.2|3853.2|3853.2|0
1648033280000|2022-03-23 11:01:20|3853.29|3853.29|3853.29|3853.29|3853.29|3853.29|3853.29|3853.29|0
1648033290000|2022-03-23 11:01:30|3852.98|3852.98|3852.58|3852.58|3852.98|3852.98|3852.52|3852.52|0
1648033300000|2022-03-23 11:01:40|3852.73|3852.73|3852.11|3852.11|3852.73|3852.73|3852.11|3852.11|0
1648033320000|2022-03-23 11:02:00|3852.42|3852.42|3852.42|3852.42|3852.42|3852.42|3852.42|3852.42|0
1648033330000|2022-03-23 11:02:10|3852.26|3852.26|3852.59|3852.59|3852.59|3852.59|3852.17|3852.17|0
1648033340000|2022-03-23 11:02:20|3852.53|3852.53|3852.85|3852.85|3853.16|3853.16|3852.53|3852.53|0
1648033360000|2022-03-23 11:02:40|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|0
1648033370000|2022-03-23 11:02:50|3852.6|3852.6|3851.21|3851.21|3852.6|3852.6|3851.21|3851.21|0
1648033380000|2022-03-23 11:03:00|3851.05|3851.05|3851.05|3851.05|3851.05|3851.05|3851.05|3851.05|0
1648033400000|2022-03-23 11:03:20|3851.52|3851.52|3851.52|3851.52|3851.52|3851.52|3851.52|3851.52|0
1648033410000|2022-03-23 11:03:30|3851.49|3851.49|3851.49|3851.49|3851.49|3851.49|3851.49|3851.49|0
1648033420000|2022-03-23 11:03:40|3851.18|3851.18|3851.18|3851.18|3851.18|3851.18|3851.18|3851.18|0
1648033430000|2022-03-23 11:03:50|3850.87|3850.87|3850.4|3850.4|3850.87|3850.87|3850.4|3850.4|0
1648033440000|2022-03-23 11:04:00|3850.43|3850.43|3851.08|3851.08|3851.08|3851.08|3850.43|3850.43|0
1648033450000|2022-03-23 11:04:10|3850.93|3850.93|3850.62|3850.62|3850.93|3850.93|3850.62|3850.62|0
1648033480000|2022-03-23 11:04:40|3850.71|3850.71|3850.71|3850.71|3850.71|3850.71|3850.71|3850.71|0
1648033500000|2022-03-23 11:05:00|3850.86|3850.86|3851.17|3851.17|3851.17|3851.17|3850.86|3850.86|0
1648033510000|2022-03-23 11:05:10|3850.55|3850.55|3850.54|3850.54|3850.85|3850.85|3850.54|3850.54|0
1648033520000|2022-03-23 11:05:20|3850.48|3850.48|3850.3|3850.3|3850.48|3850.48|3850.3|3850.3|0
1648033530000|2022-03-23 11:05:30|3850.25|3850.25|3849.56|3849.56|3850.25|3850.25|3849.56|3849.56|0
1648033540000|2022-03-23 11:05:40|3849.87|3849.87|3849.87|3849.87|3849.87|3849.87|3849.87|3849.87|0
1648033570000|2022-03-23 11:06:10|3849.25|3849.25|3849.1|3849.1|3849.25|3849.25|3849.1|3849.1|0
1648033590000|2022-03-23 11:06:30|3850.03|3850.03|3849.45|3849.45|3850.03|3850.03|3849.45|3849.45|0
1648033600000|2022-03-23 11:06:40|3849.39|3849.39|3849.39|3849.39|3849.39|3849.39|3849.39|3849.39|0
1648033620000|2022-03-23 11:07:00|3849.46|3849.46|3849.46|3849.46|3849.46|3849.46|3849.46|3849.46|0
1648033630000|2022-03-23 11:07:10|3849.41|3849.41|3849.41|3849.41|3849.41|3849.41|3849.41|3849.41|0
1648033660000|2022-03-23 11:07:40|3848.79|3848.79|3848.17|3848.17|3848.79|3848.79|3848.17|3848.17|0
1648033670000|2022-03-23 11:07:50|3848.11|3848.11|3847.8|3847.8|3848.11|3848.11|3847.8|3847.8|0
1648033680000|2022-03-23 11:08:00|3847.86|3847.86|3847.8|3847.8|3847.86|3847.86|3847.8|3847.8|0
1648033720000|2022-03-23 11:08:40|3847.18|3847.18|3847.18|3847.18|3847.18|3847.18|3847.18|3847.18|0
1648033730000|2022-03-23 11:08:50|3847.12|3847.12|3847.06|3847.06|3847.12|3847.12|3847.06|3847.06|0
1648033740000|2022-03-23 11:09:00|3846.9|3846.9|3846.9|3846.9|3846.9|3846.9|3846.9|3846.9|0
1648033760000|2022-03-23 11:09:20|3846.86|3846.86|3846.86|3846.86|3846.86|3846.86|3846.86|3846.86|0
1648033770000|2022-03-23 11:09:30|3846.55|3846.55|3845.56|3845.56|3846.55|3846.55|3845.56|3845.56|0
1648033780000|2022-03-23 11:09:40|3845.47|3845.47|3845.56|3845.56|3845.56|3845.56|3845.37|3845.37|0
1648033790000|2022-03-23 11:09:50|3845.53|3845.53|3845.77|3845.77|3845.77|3845.77|3845.53|3845.53|0
1648033800000|2022-03-23 11:10:00|3845.89|3845.89|3845.89|3845.89|3845.89|3845.89|3845.89|3845.89|0
1648033810000|2022-03-23 11:10:10|3845.58|3845.58|3845.58|3845.58|3845.58|3845.58|3845.58|3845.58|0
1648033830000|2022-03-23 11:10:30|3845.89|3845.89|3846.2|3846.2|3846.2|3846.2|3845.89|3845.89|0
1648033840000|2022-03-23 11:10:40|3846.51|3846.51|3846.04|3846.04|3846.51|3846.51|3846.04|3846.04|0
1648033870000|2022-03-23 11:11:10|3845.73|3845.73|3845.33|3845.33|3845.73|3845.73|3845.33|3845.33|0
1648033890000|2022-03-23 11:11:30|3845.64|3845.64|3845.79|3845.79|3845.95|3845.95|3845.64|3845.64|0
1648033900000|2022-03-23 11:11:40|3845.48|3845.48|3845.48|3845.48|3845.48|3845.48|3845.48|3845.48|0
1648033940000|2022-03-23 11:12:20|3845.02|3845.02|3845.02|3845.02|3845.02|3845.02|3845.02|3845.02|0
1648033950000|2022-03-23 11:12:30|3844.71|3844.71|3844.71|3844.71|3844.71|3844.71|3844.71|3844.71|0
1648033960000|2022-03-23 11:12:40|3844.8|3844.8|3844.49|3844.49|3844.8|3844.8|3844.49|3844.49|0
1648033970000|2022-03-23 11:12:50|3844.67|3844.67|3845.2|3845.2|3845.2|3845.2|3844.58|3844.58|0
1648033990000|2022-03-23 11:13:10|3845.32|3845.32|3845.32|3845.32|3845.32|3845.32|3845.32|3845.32|0
1648034010000|2022-03-23 11:13:30|3845.63|3845.63|3845.32|3845.32|3845.63|3845.63|3845.32|3845.32|0
1648034020000|2022-03-23 11:13:40|3845.38|3845.38|3845.38|3845.38|3845.38|3845.38|3845.38|3845.38|0
1648034040000|2022-03-23 11:14:00|3845.29|3845.29|3845.29|3845.29|3845.29|3845.29|3845.29|3845.29|0
1648034050000|2022-03-23 11:14:10|3845.41|3845.41|3845.41|3845.41|3845.41|3845.41|3845.41|3845.41|0
1648034070000|2022-03-23 11:14:30|3845.88|3845.88|3845.82|3845.82|3846.13|3846.13|3845.82|3845.82|0
1648034100000|2022-03-23 11:15:00|3845.84|3845.84|3845.84|3845.84|3845.84|3845.84|3845.84|3845.84|0
1648034110000|2022-03-23 11:15:10|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|0
1648034120000|2022-03-23 11:15:20|3845.37|3845.37|3845.37|3845.37|3845.37|3845.37|3845.37|3845.37|0
1648034130000|2022-03-23 11:15:30|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|0
1648034150000|2022-03-23 11:15:50|3845.53|3845.53|3845.47|3845.47|3845.68|3845.68|3845.47|3845.47|0
1648034210000|2022-03-23 11:16:50|3845.41|3845.41|3845.72|3845.72|3845.72|3845.72|3845.41|3845.41|0
1648034220000|2022-03-23 11:17:00|3845.54|3845.54|3845.54|3845.54|3845.54|3845.54|3845.54|3845.54|0
1648034230000|2022-03-23 11:17:10|3845.72|3845.72|3845.72|3845.72|3845.72|3845.72|3845.72|3845.72|0
1648034240000|2022-03-23 11:17:20|3845.9|3845.9|3845.9|3845.9|3845.9|3845.9|3845.9|3845.9|0
1648034250000|2022-03-23 11:17:30|3846|3846|3846.62|3846.62|3846.62|3846.62|3846|3846|0
1648034270000|2022-03-23 11:17:50|3846.31|3846.31|3846.09|3846.09|3846.31|3846.31|3846|3846|0
1648034300000|2022-03-23 11:18:20|3846.17|3846.17|3846.17|3846.17|3846.17|3846.17|3846.17|3846.17|0
1648034310000|2022-03-23 11:18:30|3846.02|3846.02|3846.08|3846.08|3846.08|3846.08|3846.02|3846.02|0
1648034340000|2022-03-23 11:19:00|3846.17|3846.17|3846.17|3846.17|3846.17|3846.17|3846.17|3846.17|0
1648034350000|2022-03-23 11:19:10|3846.26|3846.26|3846.17|3846.17|3846.26|3846.26|3846.17|3846.17|0
1648034380000|2022-03-23 11:19:40|3846.26|3846.26|3845.99|3845.99|3846.26|3846.26|3845.99|3845.99|0
1648034390000|2022-03-23 11:19:50|3846.29|3846.29|3846.29|3846.29|3846.29|3846.29|3846.29|3846.29|0
1648034450000|2022-03-23 11:20:50|3846.28|3846.28|3846.32|3846.32|3846.32|3846.32|3846.28|3846.28|0
1648034480000|2022-03-23 11:21:20|3846.37|3846.37|3844.7|3844.7|3846.37|3846.37|3844.7|3844.7|0
1648034490000|2022-03-23 11:21:30|3844.98|3844.98|3844.85|3844.85|3845.16|3845.16|3844.85|3844.85|0
1648034500000|2022-03-23 11:21:40|3845|3845|3845|3845|3845|3845|3845|3845|0
1648034510000|2022-03-23 11:21:50|3844.99|3844.99|3844.99|3844.99|3844.99|3844.99|3844.99|3844.99|0
1648034520000|2022-03-23 11:22:00|3845.09|3845.09|3844.91|3844.91|3845.09|3845.09|3844.9|3844.9|0
1648034530000|2022-03-23 11:22:10|3845.22|3845.22|3844.91|3844.91|3845.22|3845.22|3844.91|3844.91|0
1648034580000|2022-03-23 11:23:00|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|0
1648034610000|2022-03-23 11:23:30|3845.69|3845.69|3846.77|3846.77|3846.77|3846.77|3845.69|3845.69|0
1648034660000|2022-03-23 11:24:20|3846.46|3846.46|3847.08|3847.08|3847.08|3847.08|3846.46|3846.46|0
1648034700000|2022-03-23 11:25:00|3846.99|3846.99|3847.3|3847.3|3847.3|3847.3|3846.99|3846.99|0
1648034710000|2022-03-23 11:25:10|3847.26|3847.26|3847.26|3847.26|3847.26|3847.26|3847.26|3847.26|0
1648034720000|2022-03-23 11:25:20|3846.95|3846.95|3846.95|3846.95|3846.95|3846.95|3846.95|3846.95|0
1648034780000|2022-03-23 11:26:20|3846.64|3846.64|3846.64|3846.64|3846.64|3846.64|3846.64|3846.64|0
1648034810000|2022-03-23 11:26:50|3846.33|3846.33|3846.33|3846.33|3846.33|3846.33|3846.33|3846.33|0
1648034820000|2022-03-23 11:27:00|3846.21|3846.21|3846.21|3846.21|3846.21|3846.21|3846.21|3846.21|0
1648034830000|2022-03-23 11:27:10|3846.33|3846.33|3846.33|3846.33|3846.33|3846.33|3846.33|3846.33|0
1648034840000|2022-03-23 11:27:20|3846.39|3846.39|3846.84|3846.84|3846.84|3846.84|3846.39|3846.39|0
1648034850000|2022-03-23 11:27:30|3846.93|3846.93|3846.93|3846.93|3846.93|3846.93|3846.93|3846.93|0
1648034860000|2022-03-23 11:27:40|3846.87|3846.87|3847.18|3847.18|3847.18|3847.18|3846.87|3846.87|0
1648034890000|2022-03-23 11:28:10|3847.09|3847.09|3847.09|3847.09|3847.09|3847.09|3847.09|3847.09|0
1648034900000|2022-03-23 11:28:20|3847.17|3847.17|3846.86|3846.86|3847.17|3847.17|3846.86|3846.86|0
1648034910000|2022-03-23 11:28:30|3846.71|3846.71|3846.71|3846.71|3846.71|3846.71|3846.71|3846.71|0
1648034920000|2022-03-23 11:28:40|3846.65|3846.65|3846.65|3846.65|3846.65|3846.65|3846.65|3846.65|0
1648034930000|2022-03-23 11:28:50|3846.71|3846.71|3846.83|3846.83|3846.83|3846.83|3846.71|3846.71|0
1648034940000|2022-03-23 11:29:00|3845.89|3845.89|3845.91|3845.91|3845.91|3845.91|3845.83|3845.83|0
1648034950000|2022-03-23 11:29:10|3845.81|3845.81|3845.81|3845.81|3845.81|3845.81|3845.81|3845.81|0
1648034960000|2022-03-23 11:29:20|3845.79|3845.79|3845.79|3845.79|3845.79|3845.79|3845.79|3845.79|0
1648034970000|2022-03-23 11:29:30|3846.72|3846.72|3846.72|3846.72|3846.72|3846.72|3846.72|3846.72|0
1648034980000|2022-03-23 11:29:40|3846.41|3846.41|3846.41|3846.41|3846.41|3846.41|3846.41|3846.41|0
1648035000000|2022-03-23 11:30:00|3846.56|3846.56|3846.56|3846.56|3846.56|3846.56|3846.56|3846.56|0
1648035020000|2022-03-23 11:30:20|3846.62|3846.62|3846.62|3846.62|3846.62|3846.62|3846.62|3846.62|0
1648035040000|2022-03-23 11:30:40|3846.68|3846.68|3846.68|3846.68|3846.68|3846.68|3846.68|3846.68|0
1648035060000|2022-03-23 11:31:00|3846.37|3846.37|3846.37|3846.37|3846.37|3846.37|3846.37|3846.37|0
1648035080000|2022-03-23 11:31:20|3845.66|3845.66|3845.66|3845.66|3845.66|3845.66|3845.66|3845.66|0
1648035090000|2022-03-23 11:31:30|3845.81|3845.81|3845.81|3845.81|3845.81|3845.81|3845.66|3845.66|0
1648035140000|2022-03-23 11:32:20|3845.85|3845.85|3845.89|3845.89|3845.89|3845.89|3845.85|3845.85|0
1648035180000|2022-03-23 11:33:00|3845.72|3845.72|3845.85|3845.85|3845.85|3845.85|3845.72|3845.72|0
1648035230000|2022-03-23 11:33:50|3846.32|3846.32|3845.95|3845.95|3846.32|3846.32|3845.95|3845.95|0
1648035260000|2022-03-23 11:34:20|3845.76|3845.76|3845.76|3845.76|3845.76|3845.76|3845.76|3845.76|0
1648035270000|2022-03-23 11:34:30|3845.14|3845.14|3845.14|3845.14|3845.14|3845.14|3845.14|3845.14|0
1648035280000|2022-03-23 11:34:40|3844.99|3844.99|3845.14|3845.14|3845.14|3845.14|3844.99|3844.99|0
1648035300000|2022-03-23 11:35:00|3845.06|3845.06|3845.52|3845.52|3845.52|3845.52|3845.03|3845.03|0
1648035310000|2022-03-23 11:35:10|3845.58|3845.58|3845.58|3845.58|3845.58|3845.58|3845.58|3845.58|0
1648035360000|2022-03-23 11:36:00|3845.49|3845.49|3845.51|3845.51|3845.51|3845.51|3845.49|3845.49|0
1648035370000|2022-03-23 11:36:10|3845.46|3845.46|3845.44|3845.44|3845.46|3845.46|3845.44|3845.44|0
1648035380000|2022-03-23 11:36:20|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|0
1648035390000|2022-03-23 11:36:30|3846.04|3846.04|3846.04|3846.04|3846.04|3846.04|3846.04|3846.04|0
1648035410000|2022-03-23 11:36:50|3845.42|3845.42|3844.95|3844.95|3845.42|3845.42|3844.8|3844.8|0
1648035420000|2022-03-23 11:37:00|3845.05|3845.05|3845.05|3845.05|3845.05|3845.05|3845.05|3845.05|0
1648035450000|2022-03-23 11:37:30|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|0
1648035460000|2022-03-23 11:37:40|3845.38|3845.38|3845.46|3845.46|3845.46|3845.46|3845.38|3845.38|0
1648035480000|2022-03-23 11:38:00|3846.08|3846.08|3845.46|3845.46|3846.08|3846.08|3845.46|3845.46|0
1648035490000|2022-03-23 11:38:10|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|0
1648035510000|2022-03-23 11:38:30|3845.95|3845.95|3845.95|3845.95|3845.95|3845.95|3845.95|3845.95|0
1648035520000|2022-03-23 11:38:40|3845.79|3845.79|3845.79|3845.79|3845.79|3845.79|3845.79|3845.79|0
1648035540000|2022-03-23 11:39:00|3845.7|3845.7|3845.7|3845.7|3845.7|3845.7|3845.7|3845.7|0
1648035550000|2022-03-23 11:39:10|3845.67|3845.67|3845.67|3845.67|3845.67|3845.67|3845.67|3845.67|0
1648035560000|2022-03-23 11:39:20|3845.73|3845.73|3845.67|3845.67|3845.73|3845.73|3845.67|3845.67|0
1648035570000|2022-03-23 11:39:30|3845.99|3845.99|3846.07|3846.07|3846.07|3846.07|3845.99|3845.99|0
1648035590000|2022-03-23 11:39:50|3845.76|3845.76|3845.76|3845.76|3845.76|3845.76|3845.76|3845.76|0
1648035600000|2022-03-23 11:40:00|3845.45|3845.45|3845.45|3845.45|3845.45|3845.45|3845.45|3845.45|0
1648035620000|2022-03-23 11:40:20|3845.49|3845.49|3845.22|3845.22|3845.49|3845.49|3845.13|3845.13|0
1648035630000|2022-03-23 11:40:30|3845.24|3845.24|3844.22|3844.22|3845.24|3845.24|3844.22|3844.22|0
1648035640000|2022-03-23 11:40:40|3844.53|3844.53|3844.74|3844.74|3845.11|3845.11|3844.22|3844.22|0
1648035660000|2022-03-23 11:41:00|3844.65|3844.65|3845.9|3845.9|3845.9|3845.9|3844.61|3844.61|0
1648035670000|2022-03-23 11:41:10|3846.2|3846.2|3846.2|3846.2|3846.2|3846.2|3846.2|3846.2|0
1648035680000|2022-03-23 11:41:20|3846.11|3846.11|3845.65|3845.65|3846.11|3846.11|3845.65|3845.65|0
1648035690000|2022-03-23 11:41:30|3845.6|3845.6|3843.88|3843.88|3845.6|3845.6|3843.88|3843.88|0
1648035700000|2022-03-23 11:41:40|3844.82|3844.82|3844.82|3844.82|3844.82|3844.82|3844.82|3844.82|0
1648035730000|2022-03-23 11:42:10|3844.87|3844.87|3844.89|3844.89|3844.89|3844.89|3844.87|3844.87|0
1648035740000|2022-03-23 11:42:20|3844.84|3844.84|3844.84|3844.84|3844.84|3844.84|3844.84|3844.84|0
1648035760000|2022-03-23 11:42:40|3845.46|3845.46|3845.65|3845.65|3845.65|3845.65|3845.15|3845.15|0
1648035770000|2022-03-23 11:42:50|3845.34|3845.34|3845.34|3845.34|3845.34|3845.34|3845.34|3845.34|0
1648035790000|2022-03-23 11:43:10|3845.43|3845.43|3845.52|3845.52|3845.52|3845.52|3845.43|3845.43|0
1648035800000|2022-03-23 11:43:20|3845.46|3845.46|3845.43|3845.43|3845.52|3845.52|3845.43|3845.43|0
1648035820000|2022-03-23 11:43:40|3845.61|3845.61|3845.61|3845.61|3845.61|3845.61|3845.61|3845.61|0
1648035830000|2022-03-23 11:43:50|3845.72|3845.72|3845.45|3845.45|3845.72|3845.72|3845.45|3845.45|0
1648035840000|2022-03-23 11:44:00|3845.35|3845.35|3845.33|3845.33|3845.35|3845.35|3845.04|3845.04|0
1648035850000|2022-03-23 11:44:10|3845.02|3845.02|3845.48|3845.48|3845.48|3845.48|3845.02|3845.02|0
1648035860000|2022-03-23 11:44:20|3845.57|3845.57|3845.66|3845.66|3845.66|3845.66|3845.29|3845.29|0
1648035870000|2022-03-23 11:44:30|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|0
1648035880000|2022-03-23 11:44:40|3845.87|3845.87|3845.87|3845.87|3845.87|3845.87|3845.87|3845.87|0
1648035890000|2022-03-23 11:44:50|3845.96|3845.96|3845.96|3845.96|3845.96|3845.96|3845.96|3845.96|0
1648035910000|2022-03-23 11:45:10|3846.59|3846.59|3846.59|3846.59|3846.59|3846.59|3846.59|3846.59|0
1648035920000|2022-03-23 11:45:20|3846.28|3846.28|3846.59|3846.59|3846.59|3846.59|3846.28|3846.28|0
1648035930000|2022-03-23 11:45:30|3846.53|3846.53|3845.59|3845.59|3846.53|3846.53|3845.59|3845.59|0
1648035940000|2022-03-23 11:45:40|3845.68|3845.68|3844.9|3844.9|3845.68|3845.68|3844.75|3844.75|0
1648035950000|2022-03-23 11:45:50|3844.59|3844.59|3845.37|3845.37|3845.37|3845.37|3844.59|3844.59|0
1648035970000|2022-03-23 11:46:10|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|0
1648035980000|2022-03-23 11:46:20|3845.83|3845.83|3845.83|3845.83|3845.83|3845.83|3845.83|3845.83|0
1648035990000|2022-03-23 11:46:30|3845.52|3845.52|3845.52|3845.52|3845.52|3845.52|3845.52|3845.52|0
1648036020000|2022-03-23 11:47:00|3845.57|3845.57|3845.64|3845.64|3845.64|3845.64|3845.57|3845.57|0
1648036050000|2022-03-23 11:47:30|3845.63|3845.63|3844.08|3844.08|3845.63|3845.63|3844.08|3844.08|0
1648036060000|2022-03-23 11:47:40|3844.26|3844.26|3844.35|3844.35|3844.35|3844.35|3844.26|3844.26|0
1648036070000|2022-03-23 11:47:50|3844.54|3844.54|3844.54|3844.54|3844.54|3844.54|3844.54|3844.54|0
1648036090000|2022-03-23 11:48:10|3844.66|3844.66|3844.66|3844.66|3844.66|3844.66|3844.66|3844.66|0
1648036100000|2022-03-23 11:48:20|3844.78|3844.78|3844.82|3844.82|3844.82|3844.82|3844.78|3844.78|0
1648036120000|2022-03-23 11:48:40|3844.98|3844.98|3844.8|3844.8|3844.98|3844.98|3844.8|3844.8|0
1648036150000|2022-03-23 11:49:10|3844.65|3844.65|3844.65|3844.65|3844.65|3844.65|3844.65|3844.65|0
1648036160000|2022-03-23 11:49:20|3844.73|3844.73|3844.73|3844.73|3844.73|3844.73|3844.73|3844.73|0
1648036170000|2022-03-23 11:49:30|3844.42|3844.42|3843.89|3843.89|3844.42|3844.42|3843.89|3843.89|0
1648036180000|2022-03-23 11:49:40|3843.58|3843.58|3843.58|3843.58|3843.58|3843.58|3843.58|3843.58|0
1648036200000|2022-03-23 11:50:00|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|0
1648036210000|2022-03-23 11:50:10|3843.47|3843.47|3843.38|3843.38|3843.47|3843.47|3843.38|3843.38|0
1648036220000|2022-03-23 11:50:20|3842.76|3842.76|3842.29|3842.29|3842.76|3842.76|3841.98|3841.98|0
1648036230000|2022-03-23 11:50:30|3841.67|3841.67|3840.58|3840.58|3841.67|3841.67|3840.58|3840.58|0
1648036240000|2022-03-23 11:50:40|3840.43|3840.43|3839.94|3839.94|3840.43|3840.43|3839.94|3839.94|0
1648036250000|2022-03-23 11:50:50|3840.25|3840.25|3840.87|3840.87|3840.87|3840.87|3840.25|3840.25|0
1648036260000|2022-03-23 11:51:00|3840.56|3840.56|3840.81|3840.81|3840.87|3840.87|3840.56|3840.56|0
1648036270000|2022-03-23 11:51:10|3840.91|3840.91|3840.91|3840.91|3840.91|3840.91|3840.91|3840.91|0
1648036290000|2022-03-23 11:51:30|3841.03|3841.03|3841.59|3841.59|3841.59|3841.59|3841.03|3841.03|0
1648036300000|2022-03-23 11:51:40|3841.53|3841.53|3841.59|3841.59|3841.59|3841.59|3841.53|3841.53|0
1648036340000|2022-03-23 11:52:20|3841.61|3841.61|3841.72|3841.72|3841.72|3841.72|3841.61|3841.61|0
1648036360000|2022-03-23 11:52:40|3841.26|3841.26|3840.95|3840.95|3841.26|3841.26|3840.95|3840.95|0
1648036370000|2022-03-23 11:52:50|3840.87|3840.87|3840.87|3840.87|3840.87|3840.87|3840.55|3840.55|0
1648036380000|2022-03-23 11:53:00|3840.82|3840.82|3840.81|3840.81|3841.13|3841.13|3840.81|3840.81|0
1648036390000|2022-03-23 11:53:10|3840.97|3840.97|3840.66|3840.66|3840.97|3840.97|3840.66|3840.66|0
1648036400000|2022-03-23 11:53:20|3840.57|3840.57|3840.61|3840.61|3840.61|3840.61|3840.57|3840.57|0
1648036410000|2022-03-23 11:53:30|3840.58|3840.58|3840.56|3840.56|3840.58|3840.58|3840.56|3840.56|0
1648036430000|2022-03-23 11:53:50|3840.74|3840.74|3841.05|3841.05|3841.05|3841.05|3840.74|3840.74|0
1648036450000|2022-03-23 11:54:10|3841.24|3841.24|3841.33|3841.33|3841.42|3841.42|3841.24|3841.24|0
1648036490000|2022-03-23 11:54:50|3841.39|3841.39|3841.08|3841.08|3841.39|3841.39|3841.08|3841.08|0
1648036500000|2022-03-23 11:55:00|3841.02|3841.02|3841.02|3841.02|3841.02|3841.02|3841.02|3841.02|0
1648036510000|2022-03-23 11:55:10|3841.17|3841.17|3842.1|3842.1|3842.1|3842.1|3841.17|3841.17|0
1648036530000|2022-03-23 11:55:30|3841.48|3841.48|3841.79|3841.79|3841.79|3841.79|3841.48|3841.48|0
1648036540000|2022-03-23 11:55:40|3842.1|3842.1|3842.38|3842.38|3842.41|3842.41|3842.1|3842.1|0
1648036550000|2022-03-23 11:55:50|3842.61|3842.61|3842.49|3842.49|3842.61|3842.61|3842.49|3842.49|0
1648036560000|2022-03-23 11:56:00|3843.12|3843.12|3843.12|3843.12|3843.12|3843.12|3843.12|3843.12|0
1648036570000|2022-03-23 11:56:10|3843.43|3843.43|3843.49|3843.49|3843.55|3843.55|3843.43|3843.43|0
1648036580000|2022-03-23 11:56:20|3843.18|3843.18|3842.87|3842.87|3843.18|3843.18|3842.87|3842.87|0
1648036590000|2022-03-23 11:56:30|3842.92|3842.92|3842.92|3842.92|3842.92|3842.92|3842.92|3842.92|0
1648036600000|2022-03-23 11:56:40|3842.61|3842.61|3842.08|3842.08|3842.61|3842.61|3842.08|3842.08|0
1648036610000|2022-03-23 11:56:50|3842.26|3842.26|3841.73|3841.73|3842.26|3842.26|3841.73|3841.73|0
1648036620000|2022-03-23 11:57:00|3842.04|3842.04|3842.41|3842.41|3842.41|3842.41|3842.04|3842.04|0
1648036630000|2022-03-23 11:57:10|3842.35|3842.35|3842.26|3842.26|3842.35|3842.35|3842.26|3842.26|0
1648036640000|2022-03-23 11:57:20|3842.2|3842.2|3842.2|3842.2|3842.2|3842.2|3842.2|3842.2|0
1648036650000|2022-03-23 11:57:30|3842.39|3842.39|3843.63|3843.63|3843.63|3843.63|3842.39|3842.39|0
1648036660000|2022-03-23 11:57:40|3843.69|3843.69|3843.69|3843.69|3843.69|3843.69|3843.69|3843.69|0
1648036680000|2022-03-23 11:58:00|3842.76|3842.76|3842.98|3842.98|3842.98|3842.98|3842.67|3842.67|0
1648036690000|2022-03-23 11:58:10|3843.03|3843.03|3843.12|3843.12|3843.12|3843.12|3843.03|3843.03|0
1648036700000|2022-03-23 11:58:20|3842.5|3842.5|3842.4|3842.4|3842.5|3842.5|3842.4|3842.4|0
1648036710000|2022-03-23 11:58:30|3843.03|3843.03|3843.03|3843.03|3843.03|3843.03|3843.03|3843.03|0
1648036720000|2022-03-23 11:58:40|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|0
1648036730000|2022-03-23 11:58:50|3842.4|3842.4|3842.71|3842.71|3842.71|3842.71|3842.4|3842.4|0
1648036740000|2022-03-23 11:59:00|3842.67|3842.67|3842.63|3842.63|3842.67|3842.67|3842.63|3842.63|0
1648036750000|2022-03-23 11:59:10|3842.32|3842.32|3842.01|3842.01|3842.32|3842.32|3842.01|3842.01|0
1648036770000|2022-03-23 11:59:30|3841.69|3841.69|3841.69|3841.69|3841.69|3841.69|3841.69|3841.69|0
1648036780000|2022-03-23 11:59:40|3841.63|3841.63|3841.63|3841.63|3841.63|3841.63|3841.63|3841.63|0
1648036790000|2022-03-23 11:59:50|3841.57|3841.57|3841.25|3841.25|3841.57|3841.57|3841.25|3841.25|0
1648036810000|2022-03-23 12:00:10|3842.5|3842.5|3842.5|3842.5|3842.81|3842.81|3842.5|3842.5|0
1648036820000|2022-03-23 12:00:20|3841.88|3841.88|3841.72|3841.72|3841.88|3841.88|3841.72|3841.72|0
1648036830000|2022-03-23 12:00:30|3841.1|3841.1|3841.14|3841.14|3841.14|3841.14|3840.96|3840.96|0
1648036850000|2022-03-23 12:00:50|3841.02|3841.02|3840.9|3840.9|3841.02|3841.02|3840.9|3840.9|0
1648036860000|2022-03-23 12:01:00|3840.96|3840.96|3840.96|3840.96|3840.96|3840.96|3840.96|3840.96|0
1648036870000|2022-03-23 12:01:10|3840.94|3840.94|3840.94|3840.94|3841.4|3841.4|3840.78|3840.78|0
1648036890000|2022-03-23 12:01:30|3841.24|3841.24|3841.52|3841.52|3841.52|3841.52|3841.24|3841.24|0
1648036910000|2022-03-23 12:01:50|3841.36|3841.36|3841.36|3841.36|3841.36|3841.36|3841.36|3841.36|0
1648036920000|2022-03-23 12:02:00|3841.67|3841.67|3842.71|3842.71|3843.62|3843.62|3841.67|3841.67|0
1648036930000|2022-03-23 12:02:10|3842.53|3842.53|3842.44|3842.44|3842.53|3842.53|3842.44|3842.44|0
1648036940000|2022-03-23 12:02:20|3843.06|3843.06|3844|3844|3844|3844|3843.06|3843.06|0
1648036950000|2022-03-23 12:02:30|3843.37|3843.37|3843.37|3843.37|3843.37|3843.37|3843.37|3843.37|0
1648036970000|2022-03-23 12:02:50|3843.06|3843.06|3842.44|3842.44|3843.06|3843.06|3842.44|3842.44|0
1648036980000|2022-03-23 12:03:00|3842.86|3842.86|3842.86|3842.86|3842.86|3842.86|3842.86|3842.86|0
1648036990000|2022-03-23 12:03:10|3841.93|3841.93|3841.93|3841.93|3841.93|3841.93|3841.93|3841.93|0
1648037000000|2022-03-23 12:03:20|3841.88|3841.88|3841.84|3841.84|3841.88|3841.88|3841.84|3841.84|0
1648037020000|2022-03-23 12:03:40|3840.63|3840.63|3840.79|3840.79|3840.79|3840.79|3840.63|3840.63|0
1648037030000|2022-03-23 12:03:50|3840.47|3840.47|3839.39|3839.39|3840.47|3840.47|3839.39|3839.39|0
1648037050000|2022-03-23 12:04:10|3839.55|3839.55|3839.7|3839.7|3839.7|3839.7|3839.55|3839.55|0
1648037060000|2022-03-23 12:04:20|3839.55|3839.55|3839.7|3839.7|3839.7|3839.7|3839.55|3839.55|0
1648037070000|2022-03-23 12:04:30|3839.55|3839.55|3839.55|3839.55|3839.55|3839.55|3839.55|3839.55|0
1648037110000|2022-03-23 12:05:10|3839.7|3839.7|3839.85|3839.85|3839.85|3839.85|3839.7|3839.7|0
1648037120000|2022-03-23 12:05:20|3839.97|3839.97|3842.05|3842.05|3842.73|3842.73|3839.97|3839.97|0
1648037130000|2022-03-23 12:05:30|3841.87|3841.87|3841.87|3841.87|3841.87|3841.87|3841.87|3841.87|0
1648037150000|2022-03-23 12:05:50|3841.83|3841.83|3841.56|3841.56|3841.83|3841.83|3841.56|3841.56|0
1648037160000|2022-03-23 12:06:00|3842.18|3842.18|3842.14|3842.14|3842.18|3842.18|3842.14|3842.14|0
1648037190000|2022-03-23 12:06:30|3841.98|3841.98|3842.14|3842.14|3842.14|3842.14|3841.98|3841.98|0
1648037210000|2022-03-23 12:06:50|3841.95|3841.95|3841.95|3841.95|3841.95|3841.95|3841.95|3841.95|0
1648037240000|2022-03-23 12:07:20|3841.85|3841.85|3841.85|3841.85|3841.85|3841.85|3841.85|3841.85|0
1648037260000|2022-03-23 12:07:40|3841.23|3841.23|3840.92|3840.92|3841.23|3841.23|3840.92|3840.92|0
1648037290000|2022-03-23 12:08:10|3841.23|3841.23|3840.92|3840.92|3841.23|3841.23|3840.92|3840.92|0
1648037310000|2022-03-23 12:08:30|3840.85|3840.85|3840.51|3840.51|3840.85|3840.85|3840.51|3840.51|0
1648037320000|2022-03-23 12:08:40|3840.05|3840.05|3838.96|3838.96|3840.05|3840.05|3838.96|3838.96|0
1648037330000|2022-03-23 12:08:50|3838.87|3838.87|3838.87|3838.87|3838.87|3838.87|3838.87|3838.87|0
1648037360000|2022-03-23 12:09:20|3839.49|3839.49|3839.49|3839.49|3839.49|3839.49|3839.49|3839.49|0
1648037370000|2022-03-23 12:09:30|3840.12|3840.12|3840.74|3840.74|3840.74|3840.74|3840.12|3840.12|0
1648037380000|2022-03-23 12:09:40|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|0
1648037390000|2022-03-23 12:09:50|3841.23|3841.23|3841.23|3841.23|3841.23|3841.23|3841.23|3841.23|0
1648037420000|2022-03-23 12:10:20|3840.29|3840.29|3840.29|3840.29|3840.29|3840.29|3840.29|3840.29|0
1648037430000|2022-03-23 12:10:30|3840.6|3840.6|3840.6|3840.6|3840.6|3840.6|3840.6|3840.6|0
1648037450000|2022-03-23 12:10:50|3840.66|3840.66|3840.66|3840.66|3840.66|3840.66|3840.66|3840.66|0
1648037460000|2022-03-23 12:11:00|3840.71|3840.71|3840.71|3840.71|3840.71|3840.71|3840.71|3840.71|0
1648037480000|2022-03-23 12:11:20|3840.83|3840.83|3840.71|3840.71|3840.83|3840.83|3840.71|3840.71|0
1648037490000|2022-03-23 12:11:30|3840.52|3840.52|3840.19|3840.19|3840.52|3840.52|3840.19|3840.19|0
1648037510000|2022-03-23 12:11:50|3840.81|3840.81|3841.12|3841.12|3841.12|3841.12|3840.81|3840.81|0
1648037520000|2022-03-23 12:12:00|3841.28|3841.28|3841.28|3841.28|3841.28|3841.28|3841.28|3841.28|0
1648037540000|2022-03-23 12:12:20|3841.59|3841.59|3841.59|3841.59|3841.59|3841.59|3841.59|3841.59|0
1648037600000|2022-03-23 12:13:20|3841.13|3841.13|3841.13|3841.13|3841.13|3841.13|3841.13|3841.13|0
1648037610000|2022-03-23 12:13:30|3841.24|3841.24|3841.24|3841.24|3841.24|3841.24|3841.24|3841.24|0
1648037620000|2022-03-23 12:13:40|3841.56|3841.56|3841.56|3841.56|3841.56|3841.56|3841.56|3841.56|0
1648037630000|2022-03-23 12:13:50|3841.5|3841.5|3841.75|3841.75|3841.75|3841.75|3841.44|3841.44|0
1648037640000|2022-03-23 12:14:00|3841.63|3841.63|3841.36|3841.36|3841.63|3841.63|3841.36|3841.36|0
1648037650000|2022-03-23 12:14:10|3841.4|3841.4|3841.71|3841.71|3841.71|3841.71|3841.4|3841.4|0
1648037660000|2022-03-23 12:14:20|3841.67|3841.67|3842.33|3842.33|3842.7|3842.7|3841.67|3841.67|0
1648037690000|2022-03-23 12:14:50|3842.95|3842.95|3845.52|3845.52|3845.52|3845.52|3842.95|3842.95|0
1648037700000|2022-03-23 12:15:00|3845.21|3845.21|3845.52|3845.52|3845.52|3845.52|3845.21|3845.21|0
1648037710000|2022-03-23 12:15:10|3845.6|3845.6|3845.32|3845.32|3845.6|3845.6|3845.29|3845.29|0
1648037720000|2022-03-23 12:15:20|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|0
1648037730000|2022-03-23 12:15:30|3845.35|3845.35|3845.2|3845.2|3845.35|3845.35|3845.05|3845.05|0
1648037770000|2022-03-23 12:16:10|3846.75|3846.75|3846.75|3846.75|3846.75|3846.75|3846.75|3846.75|0
1648037780000|2022-03-23 12:16:20|3846.8|3846.8|3846.8|3846.8|3846.8|3846.8|3846.8|3846.8|0
1648037790000|2022-03-23 12:16:30|3846.34|3846.34|3847.43|3847.43|3847.43|3847.43|3846.34|3846.34|0
1648037800000|2022-03-23 12:16:40|3847.11|3847.11|3847.53|3847.53|3847.53|3847.53|3847.02|3847.02|0
1648037810000|2022-03-23 12:16:50|3847.62|3847.62|3847.62|3847.62|3847.62|3847.62|3847.62|3847.62|0
1648037820000|2022-03-23 12:17:00|3848.86|3848.86|3848.24|3848.24|3848.86|3848.86|3848.24|3848.24|0
1648037830000|2022-03-23 12:17:10|3847.78|3847.78|3847.78|3847.78|3847.78|3847.78|3847.78|3847.78|0
1648037890000|2022-03-23 12:18:10|3847.96|3847.96|3848.19|3848.19|3848.19|3848.19|3847.96|3847.96|0
1648037900000|2022-03-23 12:18:20|3848.25|3848.25|3848.36|3848.36|3848.36|3848.36|3848.25|3848.25|0
1648037910000|2022-03-23 12:18:30|3848.68|3848.68|3848.99|3848.99|3848.99|3848.99|3848.68|3848.68|0
1648037930000|2022-03-23 12:18:50|3849.17|3849.17|3849.74|3849.74|3849.74|3849.74|3849.11|3849.11|0
1648037940000|2022-03-23 12:19:00|3850.05|3850.05|3849.27|3849.27|3850.05|3850.05|3849.27|3849.27|0
1648037950000|2022-03-23 12:19:10|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|3849.12|3849.12|0
1648037960000|2022-03-23 12:19:20|3849.12|3849.12|3849.22|3849.22|3849.22|3849.22|3849.12|3849.12|0
1648037970000|2022-03-23 12:19:30|3849.06|3849.06|3849.06|3849.06|3849.06|3849.06|3849.06|3849.06|0
1648037980000|2022-03-23 12:19:40|3849.37|3849.37|3849.37|3849.37|3849.37|3849.37|3849.37|3849.37|0
1648037990000|2022-03-23 12:19:50|3850|3850|3850.31|3850.31|3850.31|3850.31|3849.69|3849.69|0
1648038000000|2022-03-23 12:20:00|3851.24|3851.24|3851.82|3851.82|3851.82|3851.82|3851.24|3851.24|0
1648038010000|2022-03-23 12:20:10|3851.2|3851.2|3850.89|3850.89|3851.2|3851.2|3850.89|3850.89|0
1648038020000|2022-03-23 12:20:20|3850.58|3850.58|3850.12|3850.12|3850.58|3850.58|3850.12|3850.12|0
1648038040000|2022-03-23 12:20:40|3849.65|3849.65|3849.65|3849.65|3849.65|3849.65|3849.65|3849.65|0
1648038060000|2022-03-23 12:21:00|3849.97|3849.97|3850.28|3850.28|3850.28|3850.28|3849.97|3849.97|0
1648038070000|2022-03-23 12:21:10|3850.32|3850.32|3850.75|3850.75|3851.06|3851.06|3850.29|3850.29|0
1648038080000|2022-03-23 12:21:20|3850.44|3850.44|3850.44|3850.44|3850.44|3850.44|3850.44|3850.44|0
1648038090000|2022-03-23 12:21:30|3850.62|3850.62|3850.62|3850.62|3850.62|3850.62|3850.62|3850.62|0
1648038100000|2022-03-23 12:21:40|3851.24|3851.24|3851.25|3851.25|3851.25|3851.25|3851.24|3851.24|0
1648038110000|2022-03-23 12:21:50|3850.32|3850.32|3850.38|3850.38|3850.38|3850.38|3850.32|3850.32|0
1648038120000|2022-03-23 12:22:00|3850.26|3850.26|3850.08|3850.08|3850.26|3850.26|3850.08|3850.08|0
1648038140000|2022-03-23 12:22:20|3849.77|3849.77|3849.77|3849.77|3849.77|3849.77|3849.77|3849.77|0
1648038150000|2022-03-23 12:22:30|3849.15|3849.15|3849.25|3849.25|3849.25|3849.25|3849.09|3849.09|0
1648038160000|2022-03-23 12:22:40|3848.62|3848.62|3848|3848|3848.62|3848.62|3848|3848|0
1648038190000|2022-03-23 12:23:10|3847.38|3847.38|3847.38|3847.38|3847.38|3847.38|3847.38|3847.38|0
1648038200000|2022-03-23 12:23:20|3847.1|3847.1|3847.01|3847.01|3847.1|3847.1|3847.01|3847.01|0
1648038210000|2022-03-23 12:23:30|3846.7|3846.7|3845.74|3845.74|3846.7|3846.7|3845.74|3845.74|0
1648038220000|2022-03-23 12:23:40|3845.8|3845.8|3845.8|3845.8|3845.8|3845.8|3845.8|3845.8|0
1648038240000|2022-03-23 12:24:00|3845.63|3845.63|3845.63|3845.63|3845.63|3845.63|3845.63|3845.63|0
1648038250000|2022-03-23 12:24:10|3845.78|3845.78|3845.84|3845.84|3845.84|3845.84|3845.78|3845.78|0
1648038270000|2022-03-23 12:24:30|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|0
1648038320000|2022-03-23 12:25:20|3845.38|3845.38|3845.07|3845.07|3845.38|3845.38|3845.07|3845.07|0
1648038340000|2022-03-23 12:25:40|3844.92|3844.92|3844.92|3844.92|3844.92|3844.92|3844.92|3844.92|0
1648038350000|2022-03-23 12:25:50|3844.82|3844.82|3844.49|3844.49|3844.82|3844.82|3844.49|3844.49|0
1648038370000|2022-03-23 12:26:10|3843.86|3843.86|3844.39|3844.39|3844.39|3844.39|3843.77|3843.77|0
1648038380000|2022-03-23 12:26:20|3844.41|3844.41|3844.41|3844.41|3844.41|3844.41|3844.41|3844.41|0
1648038390000|2022-03-23 12:26:30|3843.48|3843.48|3843.01|3843.01|3843.48|3843.48|3843.01|3843.01|0
1648038400000|2022-03-23 12:26:40|3842.97|3842.97|3842.58|3842.58|3843.01|3843.01|3842.58|3842.58|0
1648038410000|2022-03-23 12:26:50|3842.27|3842.27|3842.27|3842.27|3842.27|3842.27|3842.27|3842.27|0
1648038420000|2022-03-23 12:27:00|3841.96|3841.96|3841.96|3841.96|3841.96|3841.96|3841.96|3841.96|0
1648038430000|2022-03-23 12:27:10|3841.65|3841.65|3841.03|3841.03|3841.65|3841.65|3841.03|3841.03|0
1648038440000|2022-03-23 12:27:20|3840.87|3840.87|3840.19|3840.19|3840.87|3840.87|3840.07|3840.07|0
1648038450000|2022-03-23 12:27:30|3840.5|3840.5|3840.47|3840.47|3840.96|3840.96|3840.19|3840.19|0
1648038460000|2022-03-23 12:27:40|3840.53|3840.53|3840.3|3840.3|3840.57|3840.57|3840.24|3840.24|0
1648038480000|2022-03-23 12:28:00|3840.76|3840.76|3841.69|3841.69|3841.69|3841.69|3840.76|3840.76|0
1648038490000|2022-03-23 12:28:10|3842|3842|3842.27|3842.27|3842.27|3842.27|3842|3842|0
1648038500000|2022-03-23 12:28:20|3841.96|3841.96|3841.88|3841.88|3841.96|3841.96|3841.88|3841.88|0
1648038510000|2022-03-23 12:28:30|3842.19|3842.19|3842.19|3842.19|3842.19|3842.19|3842.19|3842.19|0
1648038520000|2022-03-23 12:28:40|3842.81|3842.81|3842.5|3842.5|3842.81|3842.81|3842.5|3842.5|0
1648038530000|2022-03-23 12:28:50|3842.34|3842.34|3842.03|3842.03|3842.34|3842.34|3842.03|3842.03|0
1648038550000|2022-03-23 12:29:10|3841.72|3841.72|3841.48|3841.48|3841.84|3841.84|3841.48|3841.48|0
1648038560000|2022-03-23 12:29:20|3841.29|3841.29|3840.97|3840.97|3841.45|3841.45|3840.97|3840.97|0
1648038570000|2022-03-23 12:29:30|3841.28|3841.28|3842.64|3842.64|3842.64|3842.64|3841.28|3841.28|0
1648038590000|2022-03-23 12:29:50|3841.71|3841.71|3841.71|3841.71|3841.71|3841.71|3841.71|3841.71|0
1648038600000|2022-03-23 12:30:00|3841.62|3841.62|3841.68|3841.68|3841.99|3841.99|3841.62|3841.62|0
1648038610000|2022-03-23 12:30:10|3841.62|3841.62|3841.62|3841.62|3841.62|3841.62|3841.62|3841.62|0
1648038620000|2022-03-23 12:30:20|3841.68|3841.68|3841.8|3841.8|3841.8|3841.8|3841.68|3841.68|0
1648038630000|2022-03-23 12:30:30|3841.86|3841.86|3841.97|3841.97|3841.97|3841.97|3841.86|3841.86|0
1648038640000|2022-03-23 12:30:40|3841.91|3841.91|3841.97|3841.97|3841.97|3841.97|3841.76|3841.76|0
1648038650000|2022-03-23 12:30:50|3842.03|3842.03|3842.03|3842.03|3842.03|3842.03|3842.03|3842.03|0
1648038690000|2022-03-23 12:31:30|3841.94|3841.94|3841.94|3841.94|3841.94|3841.94|3841.94|3841.94|0
1648038700000|2022-03-23 12:31:40|3842.13|3842.13|3841.82|3841.82|3842.13|3842.13|3841.82|3841.82|0
1648038710000|2022-03-23 12:31:50|3841.88|3841.88|3841.93|3841.93|3841.93|3841.93|3841.88|3841.88|0
1648038750000|2022-03-23 12:32:30|3841.62|3841.62|3841.67|3841.67|3841.67|3841.67|3841.62|3841.62|0
1648038760000|2022-03-23 12:32:40|3840.74|3840.74|3840.74|3840.74|3840.74|3840.74|3840.74|3840.74|0
1648038790000|2022-03-23 12:33:10|3840.43|3840.43|3840.43|3840.43|3840.43|3840.43|3840.43|3840.43|0
1648038840000|2022-03-23 12:34:00|3840.35|3840.35|3840.3|3840.3|3840.35|3840.35|3840.3|3840.3|0
1648038860000|2022-03-23 12:34:20|3840.46|3840.46|3841.39|3841.39|3842.17|3842.17|3840.46|3840.46|0
1648038870000|2022-03-23 12:34:30|3841.08|3841.08|3841.24|3841.24|3841.24|3841.24|3840.77|3840.77|0
1648038880000|2022-03-23 12:34:40|3841.21|3841.21|3841.21|3841.21|3841.21|3841.21|3841.21|3841.21|0
1648038890000|2022-03-23 12:34:50|3841.27|3841.27|3841.27|3841.27|3841.27|3841.27|3841.27|3841.27|0
1648038900000|2022-03-23 12:35:00|3840.65|3840.65|3840.83|3840.83|3840.83|3840.83|3840.65|3840.65|0
1648038910000|2022-03-23 12:35:10|3841.45|3841.45|3841.43|3841.43|3841.45|3841.45|3841.43|3841.43|0
1648038920000|2022-03-23 12:35:20|3840.8|3840.8|3840.8|3840.8|3840.8|3840.8|3840.8|3840.8|0
1648038930000|2022-03-23 12:35:30|3840.49|3840.49|3840.49|3840.49|3840.49|3840.49|3840.49|3840.49|0
1648038950000|2022-03-23 12:35:50|3840.18|3840.18|3840.18|3840.18|3840.18|3840.18|3840.18|3840.18|0
1648038960000|2022-03-23 12:36:00|3840.33|3840.33|3840.33|3840.33|3840.33|3840.33|3840.33|3840.33|0
1648038970000|2022-03-23 12:36:10|3840.65|3840.65|3839.93|3839.93|3840.74|3840.74|3839.93|3839.93|0
1648038980000|2022-03-23 12:36:20|3839.62|3839.62|3839.62|3839.62|3839.62|3839.62|3839.62|3839.62|0
1648038990000|2022-03-23 12:36:30|3839.68|3839.68|3839.68|3839.68|3839.68|3839.68|3839.68|3839.68|0
1648039000000|2022-03-23 12:36:40|3839.8|3839.8|3839.8|3839.8|3839.8|3839.8|3839.8|3839.8|0
1648039010000|2022-03-23 12:36:50|3839.49|3839.49|3839.71|3839.71|3839.8|3839.8|3839.49|3839.49|0
1648039020000|2022-03-23 12:37:00|3839.65|3839.65|3839.34|3839.34|3839.65|3839.65|3839.34|3839.34|0
1648039050000|2022-03-23 12:37:30|3839.18|3839.18|3839.18|3839.18|3839.18|3839.18|3839.18|3839.18|0
1648039060000|2022-03-23 12:37:40|3839.03|3839.03|3839.03|3839.03|3839.03|3839.03|3839.03|3839.03|0
1648039070000|2022-03-23 12:37:50|3839.49|3839.49|3839.8|3839.8|3839.8|3839.8|3839.34|3839.34|0
1648039080000|2022-03-23 12:38:00|3839.49|3839.49|3838.88|3838.88|3839.49|3839.49|3838.88|3838.88|0
1648039100000|2022-03-23 12:38:20|3839.34|3839.34|3839.34|3839.34|3839.34|3839.34|3839.34|3839.34|0
1648039110000|2022-03-23 12:38:30|3839.03|3839.03|3839.03|3839.03|3839.03|3839.03|3839.03|3839.03|0
1648039130000|2022-03-23 12:38:50|3839.18|3839.18|3839.18|3839.18|3839.18|3839.18|3839.18|3839.18|0
1648039140000|2022-03-23 12:39:00|3839.5|3839.5|3839.67|3839.67|3840.24|3840.24|3839.5|3839.5|0
1648039150000|2022-03-23 12:39:10|3839.61|3839.61|3839.61|3839.61|3839.61|3839.61|3839.61|3839.61|0
1648039170000|2022-03-23 12:39:30|3839.92|3839.92|3840.14|3840.14|3840.14|3840.14|3839.82|3839.82|0
1648039190000|2022-03-23 12:39:50|3840.29|3840.29|3842|3842|3842.15|3842.15|3840.29|3840.29|0
1648039200000|2022-03-23 12:40:00|3841.53|3841.53|3841.45|3841.45|3841.84|3841.84|3841.45|3841.45|0
1648039210000|2022-03-23 12:40:10|3841.49|3841.49|3841.18|3841.18|3841.49|3841.49|3841.18|3841.18|0
1648039220000|2022-03-23 12:40:20|3841.13|3841.13|3841.29|3841.29|3841.29|3841.29|3841.13|3841.13|0
1648039230000|2022-03-23 12:40:30|3841.23|3841.23|3841.35|3841.35|3841.35|3841.35|3841.23|3841.23|0
1648039240000|2022-03-23 12:40:40|3841.4|3841.4|3843.1|3843.1|3843.1|3843.1|3841.4|3841.4|0
1648039260000|2022-03-23 12:41:00|3843.26|3843.26|3844.66|3844.66|3844.66|3844.66|3843.26|3843.26|0
1648039270000|2022-03-23 12:41:10|3844.61|3844.61|3844.76|3844.76|3845.07|3845.07|3844.45|3844.45|0
1648039290000|2022-03-23 12:41:30|3843.99|3843.99|3843.99|3843.99|3843.99|3843.99|3843.99|3843.99|0
1648039320000|2022-03-23 12:42:00|3843.95|3843.95|3843.17|3843.17|3843.95|3843.95|3843.17|3843.17|0
1648039330000|2022-03-23 12:42:10|3843.02|3843.02|3842.77|3842.77|3843.02|3843.02|3842.71|3842.71|0
1648039350000|2022-03-23 12:42:30|3842.71|3842.71|3842.65|3842.65|3842.71|3842.71|3842.65|3842.65|0
1648039370000|2022-03-23 12:42:50|3842.34|3842.34|3842.5|3842.5|3842.5|3842.5|3842.34|3842.34|0
1648039390000|2022-03-23 12:43:10|3842.62|3842.62|3842.31|3842.31|3842.62|3842.62|3842.31|3842.31|0
1648039400000|2022-03-23 12:43:20|3842.27|3842.27|3842.36|3842.36|3842.36|3842.36|3842.27|3842.27|0
1648039410000|2022-03-23 12:43:30|3842.32|3842.32|3842.32|3842.32|3842.32|3842.32|3842.32|3842.32|0
1648039420000|2022-03-23 12:43:40|3842.41|3842.41|3842.74|3842.74|3842.74|3842.74|3842.41|3842.41|0
1648039430000|2022-03-23 12:43:50|3842.7|3842.7|3842.03|3842.03|3842.7|3842.7|3842.03|3842.03|0
1648039440000|2022-03-23 12:44:00|3841.97|3841.97|3841.97|3841.97|3841.97|3841.97|3841.97|3841.97|0
1648039470000|2022-03-23 12:44:30|3842|3842|3841.09|3841.09|3842.08|3842.08|3841.09|3841.09|0
1648039490000|2022-03-23 12:44:50|3841.72|3841.72|3841.81|3841.81|3841.81|3841.81|3841.72|3841.72|0
1648039500000|2022-03-23 12:45:00|3841.99|3841.99|3841.93|3841.93|3841.99|3841.99|3841.93|3841.93|0
1648039520000|2022-03-23 12:45:20|3842.86|3842.86|3842.68|3842.68|3842.86|3842.86|3842.68|3842.68|0
1648039530000|2022-03-23 12:45:30|3842.62|3842.62|3842.68|3842.68|3842.68|3842.68|3842.62|3842.62|0
1648039540000|2022-03-23 12:45:40|3842.99|3842.99|3842.43|3842.43|3842.99|3842.99|3842.43|3842.43|0
1648039550000|2022-03-23 12:45:50|3842.13|3842.13|3842.13|3842.13|3842.13|3842.13|3842.13|3842.13|0
1648039570000|2022-03-23 12:46:10|3842.07|3842.07|3840.96|3840.96|3842.07|3842.07|3840.96|3840.96|0
1648039590000|2022-03-23 12:46:30|3840.9|3840.9|3840.74|3840.74|3840.9|3840.9|3840.74|3840.74|0
1648039610000|2022-03-23 12:46:50|3840.93|3840.93|3840.93|3840.93|3840.93|3840.93|3840.93|3840.93|0
1648039650000|2022-03-23 12:47:30|3840.62|3840.62|3839.99|3839.99|3840.62|3840.62|3839.99|3839.99|0
1648039690000|2022-03-23 12:48:10|3840.09|3840.09|3839.68|3839.68|3840.09|3840.09|3839.68|3839.68|0
1648039700000|2022-03-23 12:48:20|3839.37|3839.37|3838.29|3838.29|3839.37|3839.37|3838.29|3838.29|0
1648039720000|2022-03-23 12:48:40|3837.66|3837.66|3837.66|3837.66|3837.66|3837.66|3837.66|3837.66|0
1648039730000|2022-03-23 12:48:50|3837.72|3837.72|3837.72|3837.72|3837.72|3837.72|3837.72|3837.72|0
1648039750000|2022-03-23 12:49:10|3837.78|3837.78|3837.78|3837.78|3837.78|3837.78|3837.78|3837.78|0
1648039760000|2022-03-23 12:49:20|3837.69|3837.69|3837.69|3837.69|3837.69|3837.69|3837.69|3837.69|0
1648039770000|2022-03-23 12:49:30|3837.87|3837.87|3837.5|3837.5|3837.97|3837.97|3837.5|3837.5|0
1648039790000|2022-03-23 12:49:50|3837.19|3837.19|3837.19|3837.19|3837.19|3837.19|3837.19|3837.19|0
1648039800000|2022-03-23 12:50:00|3837.25|3837.25|3837.19|3837.19|3837.5|3837.5|3837.19|3837.19|0
1648039810000|2022-03-23 12:50:10|3836.88|3836.88|3836.29|3836.29|3836.88|3836.88|3836.29|3836.29|0
1648039830000|2022-03-23 12:50:30|3836.6|3836.6|3836.14|3836.14|3836.6|3836.6|3836.14|3836.14|0
1648039840000|2022-03-23 12:50:40|3836.2|3836.2|3835.49|3835.49|3836.2|3836.2|3835.49|3835.49|0
1648039850000|2022-03-23 12:50:50|3835.65|3835.65|3835.34|3835.34|3835.96|3835.96|3835.34|3835.34|0
1648039860000|2022-03-23 12:51:00|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|0
1648039870000|2022-03-23 12:51:10|3835.45|3835.45|3836.07|3836.07|3836.07|3836.07|3835.45|3835.45|0
1648039880000|2022-03-23 12:51:20|3836.19|3836.19|3836.11|3836.11|3836.19|3836.19|3836.11|3836.11|0
1648039900000|2022-03-23 12:51:40|3835.48|3835.48|3835.48|3835.48|3835.48|3835.48|3835.48|3835.48|0
1648039910000|2022-03-23 12:51:50|3835.42|3835.42|3835.15|3835.15|3835.42|3835.42|3835.15|3835.15|0
1648039920000|2022-03-23 12:52:00|3834.84|3834.84|3834.53|3834.53|3834.84|3834.84|3834.53|3834.53|0
1648039940000|2022-03-23 12:52:20|3834.22|3834.22|3834.61|3834.61|3834.61|3834.61|3833.98|3833.98|0
1648039950000|2022-03-23 12:52:30|3834.92|3834.92|3834.44|3834.44|3834.92|3834.92|3834.44|3834.44|0
1648039960000|2022-03-23 12:52:40|3834.29|3834.29|3834.29|3834.29|3834.29|3834.29|3834.29|3834.29|0
1648039970000|2022-03-23 12:52:50|3834.25|3834.25|3834.25|3834.25|3834.25|3834.25|3834.25|3834.25|0
1648039980000|2022-03-23 12:53:00|3834.56|3834.56|3834.46|3834.46|3834.56|3834.56|3834.46|3834.46|0
1648040010000|2022-03-23 12:53:30|3834.15|3834.15|3834.15|3834.15|3834.15|3834.15|3834.15|3834.15|0
1648040020000|2022-03-23 12:53:40|3834|3834|3834|3834|3834|3834|3834|3834|0
1648040040000|2022-03-23 12:54:00|3833.69|3833.69|3833.69|3833.69|3833.69|3833.69|3833.69|3833.69|0
1648040050000|2022-03-23 12:54:10|3833.59|3833.59|3833.59|3833.59|3833.59|3833.59|3833.59|3833.59|0
1648040060000|2022-03-23 12:54:20|3833.91|3833.91|3833.91|3833.91|3833.91|3833.91|3833.91|3833.91|0
1648040070000|2022-03-23 12:54:30|3834.84|3834.84|3834.84|3834.84|3834.84|3834.84|3834.84|3834.84|0
1648040080000|2022-03-23 12:54:40|3834.99|3834.99|3836.29|3836.29|3836.29|3836.29|3834.99|3834.99|0
1648040100000|2022-03-23 12:55:00|3836.23|3836.23|3835.96|3835.96|3836.23|3836.23|3835.96|3835.96|0
1648040130000|2022-03-23 12:55:30|3835.65|3835.65|3835.65|3835.65|3835.65|3835.65|3835.65|3835.65|0
1648040140000|2022-03-23 12:55:40|3835.81|3835.81|3835.81|3835.81|3835.81|3835.81|3835.81|3835.81|0
1648040150000|2022-03-23 12:55:50|3836.12|3836.12|3836.12|3836.12|3836.12|3836.12|3836.12|3836.12|0
1648040170000|2022-03-23 12:56:10|3835.96|3835.96|3835.96|3835.96|3835.96|3835.96|3835.96|3835.96|0
1648040210000|2022-03-23 12:56:50|3836.06|3836.06|3836.1|3836.1|3836.1|3836.1|3836.06|3836.06|0
1648040230000|2022-03-23 12:57:10|3836.06|3836.06|3836.06|3836.06|3836.06|3836.06|3836.06|3836.06|0
1648040240000|2022-03-23 12:57:20|3835.43|3835.43|3835.43|3835.43|3835.43|3835.43|3835.43|3835.43|0
1648040250000|2022-03-23 12:57:30|3835.25|3835.25|3835.29|3835.29|3835.34|3835.34|3835.25|3835.25|0
1648040260000|2022-03-23 12:57:40|3835.2|3835.2|3835.2|3835.2|3835.2|3835.2|3835.2|3835.2|0
1648040270000|2022-03-23 12:57:50|3835.16|3835.16|3835.16|3835.16|3835.16|3835.16|3835.16|3835.16|0
1648040290000|2022-03-23 12:58:10|3835.2|3835.2|3835.35|3835.35|3835.35|3835.35|3835.2|3835.2|0
1648040300000|2022-03-23 12:58:20|3835.66|3835.66|3835.75|3835.75|3835.75|3835.75|3835.66|3835.66|0
1648040310000|2022-03-23 12:58:30|3835.84|3835.84|3835.84|3835.84|3835.84|3835.84|3835.84|3835.84|0
1648040330000|2022-03-23 12:58:50|3836.15|3836.15|3836.15|3836.15|3836.15|3836.15|3836.15|3836.15|0
1648040340000|2022-03-23 12:59:00|3836.06|3836.06|3835.99|3835.99|3836.06|3836.06|3835.99|3835.99|0
1648040350000|2022-03-23 12:59:10|3836.01|3836.01|3835.75|3835.75|3836.02|3836.02|3835.71|3835.71|0
1648040380000|2022-03-23 12:59:40|3835.84|3835.84|3835.84|3835.84|3835.84|3835.84|3835.84|3835.84|0
1648040390000|2022-03-23 12:59:50|3835.75|3835.75|3835.13|3835.13|3835.75|3835.75|3835.13|3835.13|0
1648040400000|2022-03-23 13:00:00|3835.09|3835.09|3835.44|3835.44|3835.44|3835.44|3834.51|3834.51|0
1648040410000|2022-03-23 13:00:10|3835.26|3835.26|3835.32|3835.32|3835.32|3835.32|3835.26|3835.26|0
1648040440000|2022-03-23 13:00:40|3834.69|3834.69|3834.69|3834.69|3834.69|3834.69|3834.69|3834.69|0
1648040460000|2022-03-23 13:01:00|3834.54|3834.54|3834.38|3834.38|3834.54|3834.54|3834.38|3834.38|0
1648040480000|2022-03-23 13:01:20|3834.43|3834.43|3834.43|3834.43|3834.48|3834.48|3834.43|3834.43|0
1648040490000|2022-03-23 13:01:30|3834.12|3834.12|3834.12|3834.12|3834.12|3834.12|3834.12|3834.12|0
1648040500000|2022-03-23 13:01:40|3834.43|3834.43|3834.43|3834.43|3834.43|3834.43|3834.43|3834.43|0
1648040520000|2022-03-23 13:02:00|3834.12|3834.12|3833.85|3833.85|3834.12|3834.12|3833.85|3833.85|0
1648040530000|2022-03-23 13:02:10|3833.23|3833.23|3833.13|3833.13|3833.23|3833.23|3833.13|3833.13|0
1648040540000|2022-03-23 13:02:20|3833.23|3833.23|3833.23|3833.23|3833.23|3833.23|3833.23|3833.23|0
1648040550000|2022-03-23 13:02:30|3832.92|3832.92|3832.83|3832.83|3832.92|3832.92|3832.83|3832.83|0
1648040560000|2022-03-23 13:02:40|3833.14|3833.14|3833.14|3833.14|3833.14|3833.14|3833.14|3833.14|0
1648040580000|2022-03-23 13:03:00|3833.05|3833.05|3833.05|3833.05|3833.05|3833.05|3833.05|3833.05|0
1648040600000|2022-03-23 13:03:20|3833.1|3833.1|3833.31|3833.31|3833.31|3833.31|3833.1|3833.1|0
1648040610000|2022-03-23 13:03:30|3833|3833|3831.91|3831.91|3833|3833|3831.91|3831.91|0
1648040620000|2022-03-23 13:03:40|3832.54|3832.54|3832.58|3832.58|3832.58|3832.58|3832.54|3832.54|0
1648040640000|2022-03-23 13:04:00|3833.2|3833.2|3832.27|3832.27|3833.2|3833.2|3832.27|3832.27|0
1648040650000|2022-03-23 13:04:10|3831.64|3831.64|3831.96|3831.96|3831.96|3831.96|3831.64|3831.64|0
1648040660000|2022-03-23 13:04:20|3831.91|3831.91|3832.85|3832.85|3832.85|3832.85|3831.91|3831.91|0
1648040670000|2022-03-23 13:04:30|3832.54|3832.54|3832.38|3832.38|3832.54|3832.54|3832.38|3832.38|0
1648040690000|2022-03-23 13:04:50|3832.07|3832.07|3832.07|3832.07|3832.07|3832.07|3832.07|3832.07|0
1648040700000|2022-03-23 13:05:00|3832.11|3832.11|3832.15|3832.15|3832.15|3832.15|3832.11|3832.11|0
1648040720000|2022-03-23 13:05:20|3831.84|3831.84|3831.84|3831.84|3831.84|3831.84|3831.84|3831.84|0
1648040730000|2022-03-23 13:05:30|3831.53|3831.53|3831.38|3831.38|3831.53|3831.53|3831.38|3831.38|0
1648040740000|2022-03-23 13:05:40|3831.56|3831.56|3831.46|3831.46|3831.56|3831.56|3831.46|3831.46|0
1648040750000|2022-03-23 13:05:50|3831.31|3831.31|3831.62|3831.62|3831.62|3831.62|3831.31|3831.31|0
1648040770000|2022-03-23 13:06:10|3831.31|3831.31|3831.31|3831.31|3831.31|3831.31|3831.31|3831.31|0
1648040780000|2022-03-23 13:06:20|3831.26|3831.26|3831.26|3831.26|3831.26|3831.26|3831.26|3831.26|0
1648040790000|2022-03-23 13:06:30|3831.89|3831.89|3831.89|3831.89|3831.89|3831.89|3831.89|3831.89|0
1648040820000|2022-03-23 13:07:00|3830.95|3830.95|3830.95|3830.95|3830.95|3830.95|3830.95|3830.95|0
1648040840000|2022-03-23 13:07:20|3830.8|3830.8|3830.8|3830.8|3830.8|3830.8|3830.8|3830.8|0
1648040850000|2022-03-23 13:07:30|3830.85|3830.85|3831|3831|3831|3831|3830.85|3830.85|0
1648040860000|2022-03-23 13:07:40|3830.72|3830.72|3830.72|3830.72|3830.72|3830.72|3830.72|3830.72|0
1648040870000|2022-03-23 13:07:50|3830.75|3830.75|3830.72|3830.72|3830.75|3830.75|3830.72|3830.72|0
1648040880000|2022-03-23 13:08:00|3830.88|3830.88|3830.67|3830.67|3830.88|3830.88|3830.6|3830.6|0
1648040890000|2022-03-23 13:08:10|3830.51|3830.51|3830.39|3830.39|3830.7|3830.7|3830.39|3830.39|0
1648040910000|2022-03-23 13:08:30|3830.29|3830.29|3830.29|3830.29|3830.29|3830.29|3830.29|3830.29|0
1648040920000|2022-03-23 13:08:40|3830.48|3830.48|3830.48|3830.48|3830.48|3830.48|3830.48|3830.48|0
1648040930000|2022-03-23 13:08:50|3830.54|3830.54|3830.66|3830.66|3830.66|3830.66|3830.54|3830.54|0
1648040940000|2022-03-23 13:09:00|3830.72|3830.72|3830.72|3830.72|3830.72|3830.72|3830.72|3830.72|0
1648040950000|2022-03-23 13:09:10|3830.76|3830.76|3830.23|3830.23|3830.76|3830.76|3830.23|3830.23|0
1648040960000|2022-03-23 13:09:20|3830.07|3830.07|3830.38|3830.38|3830.38|3830.38|3830.07|3830.07|0
1648040970000|2022-03-23 13:09:30|3830.41|3830.41|3830.36|3830.36|3830.41|3830.41|3830.36|3830.36|0
1648040990000|2022-03-23 13:09:50|3830.42|3830.42|3829.8|3829.8|3830.42|3830.42|3829.8|3829.8|0
1648041010000|2022-03-23 13:10:10|3829.76|3829.76|3829.76|3829.76|3829.76|3829.76|3829.76|3829.76|0
1648041040000|2022-03-23 13:10:40|3829.45|3829.45|3829.45|3829.45|3829.45|3829.45|3829.45|3829.45|0
1648041050000|2022-03-23 13:10:50|3829.76|3829.76|3829.76|3829.76|3829.76|3829.76|3829.76|3829.76|0
1648041060000|2022-03-23 13:11:00|3829.6|3829.6|3829.6|3829.6|3829.6|3829.6|3829.6|3829.6|0
1648041090000|2022-03-23 13:11:30|3829.91|3829.91|3829.91|3829.91|3829.91|3829.91|3829.91|3829.91|0
1648041100000|2022-03-23 13:11:40|3830.07|3830.07|3830.07|3830.07|3830.07|3830.07|3830.07|3830.07|0
1648041110000|2022-03-23 13:11:50|3829.76|3829.76|3829.29|3829.29|3829.76|3829.76|3829.29|3829.29|0
1648041120000|2022-03-23 13:12:00|3828.93|3828.93|3829.39|3829.39|3829.39|3829.39|3828.93|3828.93|0
1648041130000|2022-03-23 13:12:10|3829.27|3829.27|3829.42|3829.42|3829.45|3829.45|3829.27|3829.27|0
1648041140000|2022-03-23 13:12:20|3829.6|3829.6|3829.58|3829.58|3829.6|3829.6|3829.58|3829.58|0
1648041150000|2022-03-23 13:12:30|3829.89|3829.89|3829.82|3829.82|3829.89|3829.89|3829.82|3829.82|0
1648041160000|2022-03-23 13:12:40|3829.63|3829.63|3829.69|3829.69|3830.01|3830.01|3829.63|3829.63|0
1648041170000|2022-03-23 13:12:50|3829.74|3829.74|3829.74|3829.74|3829.74|3829.74|3829.74|3829.74|0
1648041180000|2022-03-23 13:13:00|3829.42|3829.42|3829.38|3829.38|3829.42|3829.42|3829.38|3829.38|0
1648041190000|2022-03-23 13:13:10|3829.07|3829.07|3829.07|3829.07|3829.23|3829.23|3829.07|3829.07|0
1648041250000|2022-03-23 13:14:10|3829.26|3829.26|3829.35|3829.35|3829.35|3829.35|3829.26|3829.26|0
1648041270000|2022-03-23 13:14:30|3830.12|3830.12|3831.57|3831.57|3831.57|3831.57|3830.12|3830.12|0
1648041280000|2022-03-23 13:14:40|3832.5|3832.5|3832.35|3832.35|3832.82|3832.82|3832.35|3832.35|0
1648041290000|2022-03-23 13:14:50|3832.04|3832.04|3831.88|3831.88|3832.04|3832.04|3831.88|3831.88|0
1648041300000|2022-03-23 13:15:00|3831.98|3831.98|3832.27|3832.27|3832.27|3832.27|3831.8|3831.8|0
1648041310000|2022-03-23 13:15:10|3832.58|3832.58|3832.58|3832.58|3832.58|3832.58|3832.58|3832.58|0
1648041330000|2022-03-23 13:15:30|3832.89|3832.89|3833.2|3833.2|3833.2|3833.2|3832.89|3832.89|0
1648041340000|2022-03-23 13:15:40|3833.01|3833.01|3832.92|3832.92|3833.01|3833.01|3832.92|3832.92|0
1648041370000|2022-03-23 13:16:10|3833.02|3833.02|3833.31|3833.31|3833.31|3833.31|3833.02|3833.02|0
1648041380000|2022-03-23 13:16:20|3833.46|3833.46|3833.46|3833.46|3833.46|3833.46|3833.46|3833.46|0
1648041390000|2022-03-23 13:16:30|3833.64|3833.64|3834|3834|3834|3834|3833.64|3833.64|0
1648041400000|2022-03-23 13:16:40|3833.97|3833.97|3833.66|3833.66|3833.97|3833.97|3833.66|3833.66|0
1648041410000|2022-03-23 13:16:50|3833.48|3833.48|3833.24|3833.24|3833.48|3833.48|3833.24|3833.24|0
1648041420000|2022-03-23 13:17:00|3833.18|3833.18|3831.76|3831.76|3833.18|3833.18|3831.76|3831.76|0
1648041430000|2022-03-23 13:17:10|3831.91|3831.91|3831.6|3831.6|3831.91|3831.91|3831.6|3831.6|0
1648041440000|2022-03-23 13:17:20|3831.85|3831.85|3831.73|3831.73|3831.85|3831.85|3831.73|3831.73|0
1648041450000|2022-03-23 13:17:30|3831.67|3831.67|3831.98|3831.98|3831.98|3831.98|3831.67|3831.67|0
1648041460000|2022-03-23 13:17:40|3831.67|3831.67|3831.67|3831.67|3831.67|3831.67|3831.67|3831.67|0
1648041470000|2022-03-23 13:17:50|3831.98|3831.98|3832.3|3832.3|3832.3|3832.3|3831.98|3831.98|0
1648041480000|2022-03-23 13:18:00|3832.35|3832.35|3833.29|3833.29|3833.29|3833.29|3832.35|3832.35|0
1648041490000|2022-03-23 13:18:10|3833.44|3833.44|3833.13|3833.13|3833.44|3833.44|3833.13|3833.13|0
1648041500000|2022-03-23 13:18:20|3833.28|3833.28|3833.33|3833.33|3833.33|3833.33|3833.28|3833.28|0
1648041530000|2022-03-23 13:18:50|3833.21|3833.21|3833.03|3833.03|3833.21|3833.21|3833.03|3833.03|0
1648041540000|2022-03-23 13:19:00|3832.91|3832.91|3832.91|3832.91|3832.91|3832.91|3832.91|3832.91|0
1648041570000|2022-03-23 13:19:30|3832.98|3832.98|3833.01|3833.01|3833.03|3833.03|3832.98|3832.98|0
1648041580000|2022-03-23 13:19:40|3832.92|3832.92|3832.92|3832.92|3832.92|3832.92|3832.92|3832.92|0
1648041590000|2022-03-23 13:19:50|3832.99|3832.99|3833.14|3833.14|3833.14|3833.14|3832.99|3832.99|0
1648041600000|2022-03-23 13:20:00|3833.46|3833.46|3833.46|3833.46|3833.46|3833.46|3833.46|3833.46|0
1648041620000|2022-03-23 13:20:20|3833.27|3833.27|3833.27|3833.27|3833.27|3833.27|3833.27|3833.27|0
1648041630000|2022-03-23 13:20:30|3833.09|3833.09|3832.85|3832.85|3833.09|3833.09|3832.85|3832.85|0
1648041640000|2022-03-23 13:20:40|3832.97|3832.97|3832.97|3832.97|3832.97|3832.97|3832.97|3832.97|0
1648041680000|2022-03-23 13:21:20|3832.94|3832.94|3832.92|3832.92|3832.94|3832.94|3832.92|3832.92|0
1648041690000|2022-03-23 13:21:30|3833.23|3833.23|3833.23|3833.23|3833.23|3833.23|3833.23|3833.23|0
1648041700000|2022-03-23 13:21:40|3833.32|3833.32|3833.01|3833.01|3833.32|3833.32|3833.01|3833.01|0
1648041710000|2022-03-23 13:21:50|3833.1|3833.1|3832.39|3832.39|3833.1|3833.1|3832.39|3832.39|0
1648041740000|2022-03-23 13:22:20|3832.43|3832.43|3832.45|3832.45|3832.59|3832.59|3832.28|3832.28|0
1648041750000|2022-03-23 13:22:30|3832.61|3832.61|3832.61|3832.61|3832.61|3832.61|3832.61|3832.61|0
1648041760000|2022-03-23 13:22:40|3833.54|3833.54|3833.73|3833.73|3834.04|3834.04|3833.42|3833.42|0
1648041780000|2022-03-23 13:23:00|3833.88|3833.88|3834.19|3834.19|3834.19|3834.19|3833.88|3833.88|0
1648041790000|2022-03-23 13:23:10|3834.1|3834.1|3832.86|3832.86|3834.1|3834.1|3832.86|3832.86|0
1648041800000|2022-03-23 13:23:20|3833.17|3833.17|3833.06|3833.06|3833.22|3833.22|3833.06|3833.06|0
1648041810000|2022-03-23 13:23:30|3833.37|3833.37|3833.68|3833.68|3833.68|3833.68|3833.37|3833.37|0
1648041830000|2022-03-23 13:23:50|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|0
1648041850000|2022-03-23 13:24:10|3833.68|3833.68|3835.23|3835.23|3835.23|3835.23|3833.68|3833.68|0
1648041860000|2022-03-23 13:24:20|3835.28|3835.28|3835.4|3835.4|3835.4|3835.4|3835.23|3835.23|0
1648041870000|2022-03-23 13:24:30|3835.09|3835.09|3834.78|3834.78|3835.09|3835.09|3834.78|3834.78|0
1648041880000|2022-03-23 13:24:40|3834.47|3834.47|3834.63|3834.63|3834.63|3834.63|3834.47|3834.47|0
1648041890000|2022-03-23 13:24:50|3834.47|3834.47|3834.47|3834.47|3834.47|3834.47|3834.47|3834.47|0
1648041910000|2022-03-23 13:25:10|3834.43|3834.43|3833.88|3833.88|3834.43|3834.43|3833.88|3833.88|0
1648041930000|2022-03-23 13:25:30|3834.04|3834.04|3834.04|3834.04|3834.04|3834.04|3834.04|3834.04|0
1648041940000|2022-03-23 13:25:40|3833.92|3833.92|3833.92|3833.92|3833.92|3833.92|3833.92|3833.92|0
1648041950000|2022-03-23 13:25:50|3834.54|3834.54|3834.54|3834.54|3834.85|3834.85|3834.54|3834.54|0
1648041960000|2022-03-23 13:26:00|3834.63|3834.63|3833.79|3833.79|3834.72|3834.72|3833.79|3833.79|0
1648041970000|2022-03-23 13:26:10|3833.64|3833.64|3833.01|3833.01|3833.64|3833.64|3833.01|3833.01|0
1648041980000|2022-03-23 13:26:20|3832.89|3832.89|3833.55|3833.55|3833.55|3833.55|3832.89|3832.89|0
1648041990000|2022-03-23 13:26:30|3833.83|3833.83|3833.83|3833.83|3833.83|3833.83|3833.83|3833.83|0
1648042010000|2022-03-23 13:26:50|3834.07|3834.07|3834.01|3834.01|3834.07|3834.07|3834.01|3834.01|0
1648042020000|2022-03-23 13:27:00|3833.69|3833.69|3835.09|3835.09|3835.09|3835.09|3833.69|3833.69|0
1648042040000|2022-03-23 13:27:20|3835.41|3835.41|3835.41|3835.41|3835.72|3835.72|3835.41|3835.41|0
1648042050000|2022-03-23 13:27:30|3835.1|3835.1|3835.1|3835.1|3835.1|3835.1|3835.1|3835.1|0
1648042060000|2022-03-23 13:27:40|3835.72|3835.72|3836.76|3836.76|3836.8|3836.8|3835.72|3835.72|0
1648042070000|2022-03-23 13:27:50|3836.45|3836.45|3836.45|3836.45|3836.45|3836.45|3836.45|3836.45|0
1648042080000|2022-03-23 13:28:00|3836.54|3836.54|3835.55|3835.55|3836.67|3836.67|3835.43|3835.43|0
1648042090000|2022-03-23 13:28:10|3835.39|3835.39|3835.43|3835.43|3835.43|3835.43|3835.39|3835.39|0
1648042100000|2022-03-23 13:28:20|3835.52|3835.52|3835.63|3835.63|3835.63|3835.63|3835.52|3835.52|0
1648042120000|2022-03-23 13:28:40|3835.75|3835.75|3835.75|3835.75|3835.75|3835.75|3835.75|3835.75|0
1648042140000|2022-03-23 13:29:00|3835.44|3835.44|3835.39|3835.39|3835.44|3835.44|3835.39|3835.39|0
1648042160000|2022-03-23 13:29:20|3835.48|3835.48|3835.33|3835.33|3835.48|3835.48|3835.33|3835.33|0
1648042170000|2022-03-23 13:29:30|3835.48|3835.48|3835.05|3835.05|3835.64|3835.64|3835.05|3835.05|0
1648042180000|2022-03-23 13:29:40|3835.36|3835.36|3835.02|3835.02|3835.48|3835.48|3835.02|3835.02|0
1648042190000|2022-03-23 13:29:50|3835.95|3835.95|3836.57|3836.57|3836.57|3836.57|3835.64|3835.64|0
1648042200000|2022-03-23 13:30:00|3836.26|3836.26|3836.28|3836.28|3837.19|3837.19|3835.64|3835.64|0
1648042210000|2022-03-23 13:30:10|3836.44|3836.44|3837|3837|3837.31|3837.31|3836.28|3836.28|0
1648042220000|2022-03-23 13:30:20|3836.37|3836.37|3835.22|3835.22|3836.37|3836.37|3835.22|3835.22|0
1648042230000|2022-03-23 13:30:30|3835.06|3835.06|3834.17|3834.17|3835.06|3835.06|3834.17|3834.17|0
1648042240000|2022-03-23 13:30:40|3833.86|3833.86|3833.43|3833.43|3833.86|3833.86|3833.43|3833.43|0
1648042260000|2022-03-23 13:31:00|3833.11|3833.11|3832.25|3832.25|3833.11|3833.11|3832.1|3832.1|0
1648042270000|2022-03-23 13:31:10|3831.94|3831.94|3831.94|3831.94|3831.94|3831.94|3831.94|3831.94|0
1648042280000|2022-03-23 13:31:20|3832.1|3832.1|3832.56|3832.56|3832.56|3832.56|3832.1|3832.1|0
1648042290000|2022-03-23 13:31:30|3832.71|3832.71|3832.83|3832.83|3832.83|3832.83|3832.71|3832.71|0
1648042300000|2022-03-23 13:31:40|3832.68|3832.68|3833.26|3833.26|3833.3|3833.3|3832.68|3832.68|0
1648042310000|2022-03-23 13:31:50|3832.95|3832.95|3832.02|3832.02|3832.95|3832.95|3832.02|3832.02|0
1648042320000|2022-03-23 13:32:00|3831.83|3831.83|3831.53|3831.53|3831.83|3831.83|3831.53|3831.53|0
1648042330000|2022-03-23 13:32:10|3832.15|3832.15|3831.84|3831.84|3832.15|3832.15|3831.84|3831.84|0
1648042340000|2022-03-23 13:32:20|3832.02|3832.02|3832.33|3832.33|3832.73|3832.73|3832.02|3832.02|0
1648042360000|2022-03-23 13:32:40|3832.95|3832.95|3832.77|3832.77|3832.95|3832.95|3832.77|3832.77|0
1648042370000|2022-03-23 13:32:50|3832.65|3832.65|3831.73|3831.73|3832.65|3832.65|3831.73|3831.73|0
1648042380000|2022-03-23 13:33:00|3831.43|3831.43|3832.35|3832.35|3832.35|3832.35|3831.27|3831.27|0
1648042390000|2022-03-23 13:33:10|3832.04|3832.04|3831.61|3831.61|3832.35|3832.35|3831.42|3831.42|0
1648042400000|2022-03-23 13:33:20|3831.92|3831.92|3832.27|3832.27|3832.27|3832.27|3831.65|3831.65|0
1648042420000|2022-03-23 13:33:40|3832.58|3832.58|3832.44|3832.44|3832.66|3832.66|3832.44|3832.44|0
1648042430000|2022-03-23 13:33:50|3832.4|3832.4|3832.31|3832.31|3832.4|3832.4|3832.31|3832.31|0
1648042440000|2022-03-23 13:34:00|3832.25|3832.25|3831.45|3831.45|3832.25|3832.25|3831|3831|0
1648042450000|2022-03-23 13:34:10|3831.6|3831.6|3830.67|3830.67|3831.6|3831.6|3830.67|3830.67|0
1648042470000|2022-03-23 13:34:30|3830.98|3830.98|3830.98|3830.98|3830.98|3830.98|3830.98|3830.98|0
1648042480000|2022-03-23 13:34:40|3830.36|3830.36|3830.36|3830.36|3830.36|3830.36|3830.36|3830.36|0
1648042500000|2022-03-23 13:35:00|3830.05|3830.05|3829.49|3829.49|3830.05|3830.05|3829.49|3829.49|0
1648042510000|2022-03-23 13:35:10|3829.4|3829.4|3829.4|3829.4|3829.4|3829.4|3829.4|3829.4|0
1648042520000|2022-03-23 13:35:20|3829.28|3829.28|3827.57|3827.57|3829.28|3829.28|3827.57|3827.57|0
1648042530000|2022-03-23 13:35:30|3827.67|3827.67|3827.67|3827.67|3827.67|3827.67|3827.67|3827.67|0
1648042540000|2022-03-23 13:35:40|3826.73|3826.73|3826.92|3826.92|3826.98|3826.98|3825.87|3825.87|0
1648042550000|2022-03-23 13:35:50|3826.99|3826.99|3826.44|3826.44|3826.99|3826.99|3826.44|3826.44|0
1648042560000|2022-03-23 13:36:00|3826.28|3826.28|3827.02|3827.02|3827.33|3827.33|3826.28|3826.28|0
1648042580000|2022-03-23 13:36:20|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|0
1648042590000|2022-03-23 13:36:30|3826.56|3826.56|3826.56|3826.56|3826.56|3826.56|3826.56|3826.56|0
1648042600000|2022-03-23 13:36:40|3825.94|3825.94|3825.01|3825.01|3825.94|3825.94|3825.01|3825.01|0
1648042610000|2022-03-23 13:36:50|3824.89|3824.89|3824.71|3824.71|3824.89|3824.89|3824.71|3824.71|0
1648042620000|2022-03-23 13:37:00|3825.02|3825.02|3824.73|3824.73|3825.05|3825.05|3824.73|3824.73|0
1648042630000|2022-03-23 13:37:10|3825.01|3825.01|3823.46|3823.46|3825.01|3825.01|3823.46|3823.46|0
1648042640000|2022-03-23 13:37:20|3824.09|3824.09|3824.09|3824.09|3824.09|3824.09|3824.09|3824.09|0
1648042660000|2022-03-23 13:37:40|3824.03|3824.03|3823.97|3823.97|3824.03|3824.03|3823.97|3823.97|0
1648042670000|2022-03-23 13:37:50|3823.91|3823.91|3823.28|3823.28|3823.91|3823.91|3823.28|3823.28|0
1648042680000|2022-03-23 13:38:00|3822.66|3822.66|3822.66|3822.66|3822.66|3822.66|3822.66|3822.66|0
1648042690000|2022-03-23 13:38:10|3822.72|3822.72|3823.25|3823.25|3824.34|3824.34|3822.72|3822.72|0
1648042700000|2022-03-23 13:38:20|3823.56|3823.56|3824.18|3824.18|3824.18|3824.18|3823.56|3823.56|0
1648042720000|2022-03-23 13:38:40|3824.3|3824.3|3823.06|3823.06|3824.3|3824.3|3823.06|3823.06|0
1648042730000|2022-03-23 13:38:50|3823.37|3823.37|3823.37|3823.37|3823.37|3823.37|3823.37|3823.37|0
1648042740000|2022-03-23 13:39:00|3823.27|3823.27|3823.11|3823.11|3823.42|3823.42|3823.11|3823.11|0
1648042750000|2022-03-23 13:39:10|3823.42|3823.42|3823.42|3823.42|3823.42|3823.42|3823.42|3823.42|0
1648042760000|2022-03-23 13:39:20|3823.51|3823.51|3822.73|3822.73|3823.51|3823.51|3822.73|3822.73|0
1648042770000|2022-03-23 13:39:30|3822.27|3822.27|3823.2|3823.2|3823.2|3823.2|3822.27|3822.27|0
1648042780000|2022-03-23 13:39:40|3823.3|3823.3|3822.67|3822.67|3823.61|3823.61|3822.67|3822.67|0
1648042790000|2022-03-23 13:39:50|3822.61|3822.61|3823.08|3823.08|3823.08|3823.08|3822.61|3822.61|0
1648042800000|2022-03-23 13:40:00|3823.39|3823.39|3824.42|3824.42|3824.42|3824.42|3823.27|3823.27|0
1648042810000|2022-03-23 13:40:10|3823.79|3823.79|3823.79|3823.79|3823.79|3823.79|3823.79|3823.79|0
1648042820000|2022-03-23 13:40:20|3823.75|3823.75|3823.57|3823.57|3823.75|3823.75|3823.57|3823.57|0
1648042830000|2022-03-23 13:40:30|3823.26|3823.26|3823.53|3823.53|3823.72|3823.72|3823.26|3823.26|0
1648042840000|2022-03-23 13:40:40|3823.65|3823.65|3823.65|3823.65|3823.65|3823.65|3823.65|3823.65|0
1648042850000|2022-03-23 13:40:50|3823.34|3823.34|3822.72|3822.72|3823.34|3823.34|3822.72|3822.72|0
1648042860000|2022-03-23 13:41:00|3823.03|3823.03|3821.68|3821.68|3823.03|3823.03|3821.62|3821.62|0
1648042870000|2022-03-23 13:41:10|3821.62|3821.62|3820.37|3820.37|3821.62|3821.62|3820.37|3820.37|0
1648042880000|2022-03-23 13:41:20|3820.22|3820.22|3820.37|3820.37|3820.37|3820.37|3820.22|3820.22|0
1648042890000|2022-03-23 13:41:30|3820.06|3820.06|3820.68|3820.68|3821.31|3821.31|3820.06|3820.06|0
1648042900000|2022-03-23 13:41:40|3820.64|3820.64|3820.21|3820.21|3820.68|3820.68|3820.21|3820.21|0
1648042910000|2022-03-23 13:41:50|3820.25|3820.25|3820.25|3820.25|3820.25|3820.25|3820.25|3820.25|0
1648042930000|2022-03-23 13:42:10|3819.94|3819.94|3819.94|3819.94|3819.94|3819.94|3819.94|3819.94|0
1648042940000|2022-03-23 13:42:20|3819.63|3819.63|3819.55|3819.55|3819.63|3819.63|3819.5|3819.5|0
1648042950000|2022-03-23 13:42:30|3820.17|3820.17|3820.17|3820.17|3820.17|3820.17|3820.17|3820.17|0
1648042960000|2022-03-23 13:42:40|3820.48|3820.48|3820.48|3820.48|3820.48|3820.48|3820.48|3820.48|0
1648042970000|2022-03-23 13:42:50|3820.17|3820.17|3820.32|3820.32|3820.32|3820.32|3820.17|3820.17|0
1648042980000|2022-03-23 13:43:00|3820.01|3820.01|3820.06|3820.06|3820.06|3820.06|3820.01|3820.01|0
1648042990000|2022-03-23 13:43:10|3820.37|3820.37|3820.34|3820.34|3820.37|3820.37|3820.34|3820.34|0
1648043000000|2022-03-23 13:43:20|3820.22|3820.22|3820.22|3820.22|3820.22|3820.22|3820.22|3820.22|0
1648043010000|2022-03-23 13:43:30|3820.85|3820.85|3820.54|3820.54|3820.85|3820.85|3820.54|3820.54|0
1648043020000|2022-03-23 13:43:40|3820.05|3820.05|3819.69|3819.69|3820.67|3820.67|3819.69|3819.69|0
1648043030000|2022-03-23 13:43:50|3820.62|3820.62|3818.19|3818.19|3820.62|3820.62|3818.19|3818.19|0
1648043040000|2022-03-23 13:44:00|3817.88|3817.88|3817.72|3817.72|3818.19|3818.19|3817.72|3817.72|0
1648043060000|2022-03-23 13:44:20|3818.03|3818.03|3817.88|3817.88|3818.03|3818.03|3817.88|3817.88|0
1648043070000|2022-03-23 13:44:30|3818.03|3818.03|3819.9|3819.9|3819.9|3819.9|3818.03|3818.03|0
1648043080000|2022-03-23 13:44:40|3819.99|3819.99|3818.91|3818.91|3819.99|3819.99|3818.91|3818.91|0
1648043090000|2022-03-23 13:44:50|3818.73|3818.73|3818.38|3818.38|3818.73|3818.73|3818.38|3818.38|0
1648043100000|2022-03-23 13:45:00|3818.69|3818.69|3817.45|3817.45|3818.69|3818.69|3817.45|3817.45|0
1648043110000|2022-03-23 13:45:10|3817.13|3817.13|3817.03|3817.03|3817.44|3817.44|3816.43|3816.43|0
1648043120000|2022-03-23 13:45:20|3817.18|3817.18|3815.9|3815.9|3817.33|3817.33|3815.9|3815.9|0
1648043130000|2022-03-23 13:45:30|3816.21|3816.21|3816.4|3816.4|3816.52|3816.52|3816.21|3816.21|0
1648043140000|2022-03-23 13:45:40|3816.71|3816.71|3817.03|3817.03|3817.17|3817.17|3816.71|3816.71|0
1648043150000|2022-03-23 13:45:50|3816.94|3816.94|3817.01|3817.01|3817.01|3817.01|3816.94|3816.94|0
1648043160000|2022-03-23 13:46:00|3816.7|3816.7|3818.25|3818.25|3818.25|3818.25|3816.7|3816.7|0
1648043170000|2022-03-23 13:46:10|3818.1|3818.1|3817.63|3817.63|3818.1|3818.1|3817.63|3817.63|0
1648043190000|2022-03-23 13:46:30|3817.58|3817.58|3818.04|3818.04|3818.04|3818.04|3817.58|3817.58|0
1648043200000|2022-03-23 13:46:40|3817.41|3817.41|3816.61|3816.61|3817.41|3817.41|3816.61|3816.61|0
1648043210000|2022-03-23 13:46:50|3817.07|3817.07|3817.07|3817.07|3817.07|3817.07|3817.07|3817.07|0
1648043220000|2022-03-23 13:47:00|3816.92|3816.92|3816.96|3816.96|3816.96|3816.96|3816.92|3816.92|0
1648043240000|2022-03-23 13:47:20|3816.9|3816.9|3816.59|3816.59|3816.9|3816.9|3816.59|3816.59|0
1648043260000|2022-03-23 13:47:40|3816.9|3816.9|3816.75|3816.75|3817.06|3817.06|3816.75|3816.75|0
1648043270000|2022-03-23 13:47:50|3816.9|3816.9|3816.44|3816.44|3816.9|3816.9|3816.28|3816.28|0
1648043280000|2022-03-23 13:48:00|3816.74|3816.74|3817.52|3817.52|3817.52|3817.52|3816.74|3816.74|0
1648043290000|2022-03-23 13:48:10|3817.98|3817.98|3818.75|3818.75|3818.75|3818.75|3817.98|3817.98|0
1648043300000|2022-03-23 13:48:20|3818.81|3818.81|3818.41|3818.41|3818.81|3818.81|3818.32|3818.32|0
1648043310000|2022-03-23 13:48:30|3817.58|3817.58|3817.58|3817.58|3817.58|3817.58|3817.58|3817.58|0
1648043320000|2022-03-23 13:48:40|3817.63|3817.63|3817.81|3817.81|3817.81|3817.81|3817.54|3817.54|0
1648043330000|2022-03-23 13:48:50|3817.96|3817.96|3817.96|3817.96|3817.96|3817.96|3817.96|3817.96|0
1648043340000|2022-03-23 13:49:00|3818.59|3818.59|3819.17|3819.17|3819.17|3819.17|3818.59|3818.59|0
1648043350000|2022-03-23 13:49:10|3819.11|3819.11|3819.06|3819.06|3819.26|3819.26|3819.06|3819.06|0
1648043370000|2022-03-23 13:49:30|3819.37|3819.37|3819.37|3819.37|3819.37|3819.37|3819.37|3819.37|0
1648043390000|2022-03-23 13:49:50|3819.46|3819.46|3819.46|3819.46|3819.46|3819.46|3819.46|3819.46|0
1648043400000|2022-03-23 13:50:00|3818.84|3818.84|3818.75|3818.75|3818.84|3818.84|3818.28|3818.28|0
1648043410000|2022-03-23 13:50:10|3819.06|3819.06|3820.24|3820.24|3820.24|3820.24|3819.06|3819.06|0
1648043440000|2022-03-23 13:50:40|3819.93|3819.93|3820.39|3820.39|3820.39|3820.39|3819.93|3819.93|0
1648043450000|2022-03-23 13:50:50|3820.49|3820.49|3820.49|3820.49|3820.49|3820.49|3820.49|3820.49|0
1648043460000|2022-03-23 13:51:00|3820.53|3820.53|3820.84|3820.84|3820.84|3820.84|3820.53|3820.53|0
1648043480000|2022-03-23 13:51:20|3820.99|3820.99|3821.02|3821.02|3821.31|3821.31|3820.84|3820.84|0
1648043490000|2022-03-23 13:51:30|3821.18|3821.18|3821.12|3821.12|3821.18|3821.18|3821.12|3821.12|0
1648043510000|2022-03-23 13:51:50|3821.03|3821.03|3820.77|3820.77|3821.03|3821.03|3820.77|3820.77|0
1648043520000|2022-03-23 13:52:00|3820.69|3820.69|3820.69|3820.69|3820.69|3820.69|3820.69|3820.69|0
1648043530000|2022-03-23 13:52:10|3820.63|3820.63|3820.63|3820.63|3820.63|3820.63|3820.63|3820.63|0
1648043540000|2022-03-23 13:52:20|3819.69|3819.69|3818.46|3818.46|3819.69|3819.69|3818.3|3818.3|0
1648043550000|2022-03-23 13:52:30|3818.15|3818.15|3818.05|3818.05|3818.15|3818.15|3817.99|3817.99|0
1648043560000|2022-03-23 13:52:40|3818.46|3818.46|3818.61|3818.61|3818.77|3818.77|3818.46|3818.46|0
1648043570000|2022-03-23 13:52:50|3818.91|3818.91|3820.1|3820.1|3820.19|3820.19|3818.91|3818.91|0
1648043580000|2022-03-23 13:53:00|3820.04|3820.04|3820.04|3820.04|3820.04|3820.04|3820.04|3820.04|0
1648043590000|2022-03-23 13:53:10|3820.03|3820.03|3820.49|3820.49|3820.65|3820.65|3820.03|3820.03|0
1648043610000|2022-03-23 13:53:30|3820.65|3820.65|3820.34|3820.34|3820.65|3820.65|3820.34|3820.34|0
1648043630000|2022-03-23 13:53:50|3820.42|3820.42|3820.42|3820.42|3820.42|3820.42|3820.42|3820.42|0
1648043640000|2022-03-23 13:54:00|3820.74|3820.74|3820.62|3820.62|3820.74|3820.74|3820.62|3820.62|0
1648043650000|2022-03-23 13:54:10|3820.77|3820.77|3820.77|3820.77|3820.77|3820.77|3820.77|3820.77|0
1648043660000|2022-03-23 13:54:20|3820.83|3820.83|3820.83|3820.83|3820.83|3820.83|3820.83|3820.83|0
1648043670000|2022-03-23 13:54:30|3821.14|3821.14|3821.76|3821.76|3821.76|3821.76|3821.14|3821.14|0
1648043690000|2022-03-23 13:54:50|3821.46|3821.46|3821.61|3821.61|3821.61|3821.61|3821.46|3821.46|0
1648043700000|2022-03-23 13:55:00|3821.3|3821.3|3820.13|3820.13|3821.3|3821.3|3820.13|3820.13|0
1648043710000|2022-03-23 13:55:10|3820.44|3820.44|3820.44|3820.44|3820.91|3820.91|3820.44|3820.44|0
1648043720000|2022-03-23 13:55:20|3821.06|3821.06|3821.22|3821.22|3822|3822|3821.06|3821.06|0
1648043730000|2022-03-23 13:55:30|3820.6|3820.6|3820.91|3820.91|3820.91|3820.91|3820.6|3820.6|0
1648043740000|2022-03-23 13:55:40|3820.76|3820.76|3820.76|3820.76|3820.76|3820.76|3820.76|3820.76|0
1648043760000|2022-03-23 13:56:00|3821.07|3821.07|3821.07|3821.07|3821.07|3821.07|3821.07|3821.07|0
1648043770000|2022-03-23 13:56:10|3820.79|3820.79|3821.7|3821.7|3821.7|3821.7|3820.79|3820.79|0
1648043780000|2022-03-23 13:56:20|3821.72|3821.72|3821.63|3821.63|3821.72|3821.72|3821.63|3821.63|0
1648043790000|2022-03-23 13:56:30|3821.78|3821.78|3822.56|3822.56|3822.56|3822.56|3821.78|3821.78|0
1648043800000|2022-03-23 13:56:40|3822.47|3822.47|3822.74|3822.74|3822.74|3822.74|3822.47|3822.47|0
1648043810000|2022-03-23 13:56:50|3822.12|3822.12|3821.94|3821.94|3822.12|3822.12|3821.94|3821.94|0
1648043820000|2022-03-23 13:57:00|3822.56|3822.56|3823.02|3823.02|3823.02|3823.02|3822.56|3822.56|0
1648043830000|2022-03-23 13:57:10|3823.92|3823.92|3823.86|3823.86|3823.92|3823.92|3823.76|3823.76|0
1648043840000|2022-03-23 13:57:20|3824.17|3824.17|3824.17|3824.17|3824.17|3824.17|3824.17|3824.17|0
1648043850000|2022-03-23 13:57:30|3823.86|3823.86|3824.48|3824.48|3824.48|3824.48|3823.86|3823.86|0
1648043870000|2022-03-23 13:57:50|3823.86|3823.86|3823.55|3823.55|3823.86|3823.86|3823.55|3823.55|0
1648043880000|2022-03-23 13:58:00|3823.39|3823.39|3823.39|3823.39|3823.39|3823.39|3823.39|3823.39|0
1648043890000|2022-03-23 13:58:10|3823.21|3823.21|3823.21|3823.21|3823.21|3823.21|3823.05|3823.05|0
1648043900000|2022-03-23 13:58:20|3823.05|3823.05|3822.59|3822.59|3823.21|3823.21|3822.59|3822.59|0
1648043930000|2022-03-23 13:58:50|3822.53|3822.53|3822.53|3822.53|3822.53|3822.53|3822.53|3822.53|0
1648043940000|2022-03-23 13:59:00|3822.59|3822.59|3822.71|3822.71|3822.71|3822.71|3822.59|3822.59|0
1648043970000|2022-03-23 13:59:30|3823.01|3823.01|3823.94|3823.94|3823.94|3823.94|3823.01|3823.01|0
1648043980000|2022-03-23 13:59:40|3824.13|3824.13|3823.94|3823.94|3824.15|3824.15|3823.78|3823.78|0
1648043990000|2022-03-23 13:59:50|3824.09|3824.09|3823.84|3823.84|3824.09|3824.09|3823.84|3823.84|0
1648044000000|2022-03-23 14:00:00|3825.55|3825.55|3826.79|3826.79|3826.79|3826.79|3825.52|3825.52|0
1648044010000|2022-03-23 14:00:10|3826.61|3826.61|3827.85|3827.85|3827.85|3827.85|3826.61|3826.61|0
1648044020000|2022-03-23 14:00:20|3827.23|3827.23|3827.23|3827.23|3827.23|3827.23|3827.23|3827.23|0
1648044030000|2022-03-23 14:00:30|3827.54|3827.54|3828.21|3828.21|3828.21|3828.21|3827.23|3827.23|0
1648044040000|2022-03-23 14:00:40|3829.14|3829.14|3828.99|3828.99|3829.3|3829.3|3828.99|3828.99|0
1648044050000|2022-03-23 14:00:50|3829.3|3829.3|3829.3|3829.3|3829.3|3829.3|3829.3|3829.3|0
1648044060000|2022-03-23 14:01:00|3828.68|3828.68|3828.05|3828.05|3828.68|3828.68|3828.05|3828.05|0
1648044070000|2022-03-23 14:01:10|3827.74|3827.74|3827.74|3827.74|3827.74|3827.74|3827.74|3827.74|0
1648044080000|2022-03-23 14:01:20|3827.12|3827.12|3826.81|3826.81|3827.43|3827.43|3826.66|3826.66|0
1648044090000|2022-03-23 14:01:30|3827.28|3827.28|3827.46|3827.46|3827.46|3827.46|3827.28|3827.28|0
1648044100000|2022-03-23 14:01:40|3828.09|3828.09|3828.09|3828.09|3828.09|3828.09|3828.09|3828.09|0
1648044120000|2022-03-23 14:02:00|3827.46|3827.46|3826.53|3826.53|3827.46|3827.46|3826.53|3826.53|0
1648044140000|2022-03-23 14:02:20|3826.1|3826.1|3825.95|3825.95|3826.1|3826.1|3825.95|3825.95|0
1648044150000|2022-03-23 14:02:30|3826.26|3826.26|3822.89|3822.89|3826.26|3826.26|3822.89|3822.89|0
1648044160000|2022-03-23 14:02:40|3823.2|3823.2|3822.86|3822.86|3823.51|3823.51|3822.86|3822.86|0
1648044170000|2022-03-23 14:02:50|3822.7|3822.7|3822.86|3822.86|3822.86|3822.86|3822.7|3822.7|0
1648044180000|2022-03-23 14:03:00|3822.95|3822.95|3822.98|3822.98|3823.29|3823.29|3822.95|3822.95|0
1648044190000|2022-03-23 14:03:10|3823.13|3823.13|3823.06|3823.06|3823.13|3823.13|3823.06|3823.06|0
1648044200000|2022-03-23 14:03:20|3822.87|3822.87|3822.56|3822.56|3822.87|3822.87|3822.56|3822.56|0
1648044210000|2022-03-23 14:03:30|3822.87|3822.87|3823.3|3823.3|3823.3|3823.3|3822.83|3822.83|0
1648044220000|2022-03-23 14:03:40|3823.61|3823.61|3823.61|3823.61|3823.61|3823.61|3823.61|3823.61|0
1648044230000|2022-03-23 14:03:50|3822.99|3822.99|3822.99|3822.99|3822.99|3822.99|3822.99|3822.99|0
1648044240000|2022-03-23 14:04:00|3823.61|3823.61|3823.3|3823.3|3823.61|3823.61|3823.3|3823.3|0
1648044250000|2022-03-23 14:04:10|3823.61|3823.61|3823.92|3823.92|3823.92|3823.92|3823.61|3823.61|0
1648044270000|2022-03-23 14:04:30|3824.32|3824.32|3825.97|3825.97|3825.97|3825.97|3824.32|3824.32|0
1648044280000|2022-03-23 14:04:40|3826.01|3826.01|3824.46|3824.46|3826.01|3826.01|3824.46|3824.46|0
1648044290000|2022-03-23 14:04:50|3824.15|3824.15|3824.06|3824.06|3824.15|3824.15|3824.06|3824.06|0
1648044300000|2022-03-23 14:05:00|3824.21|3824.21|3824.21|3824.21|3824.21|3824.21|3824.21|3824.21|0
1648044320000|2022-03-23 14:05:20|3823.9|3823.9|3824.52|3824.52|3824.83|3824.83|3823.9|3823.9|0
1648044330000|2022-03-23 14:05:30|3824.21|3824.21|3824.21|3824.21|3824.37|3824.37|3824.21|3824.21|0
1648044340000|2022-03-23 14:05:40|3824.37|3824.37|3824.93|3824.93|3824.93|3824.93|3824.37|3824.37|0
1648044350000|2022-03-23 14:05:50|3824.84|3824.84|3825|3825|3825.15|3825.15|3824.84|3824.84|0
1648044360000|2022-03-23 14:06:00|3825.09|3825.09|3824.47|3824.47|3825.09|3825.09|3824.47|3824.47|0
1648044380000|2022-03-23 14:06:20|3824.93|3824.93|3824.88|3824.88|3824.93|3824.93|3824.88|3824.88|0
1648044390000|2022-03-23 14:06:30|3824.57|3824.57|3823.96|3823.96|3824.57|3824.57|3823.96|3823.96|0
1648044400000|2022-03-23 14:06:40|3824.58|3824.58|3824.89|3824.89|3825.04|3825.04|3824.58|3824.58|0
1648044410000|2022-03-23 14:06:50|3825.2|3825.2|3825.2|3825.2|3825.2|3825.2|3825.2|3825.2|0
1648044420000|2022-03-23 14:07:00|3825.35|3825.35|3825.32|3825.32|3825.51|3825.51|3825.32|3825.32|0
1648044430000|2022-03-23 14:07:10|3824.7|3824.7|3824.44|3824.44|3824.7|3824.7|3824.39|3824.39|0
1648044440000|2022-03-23 14:07:20|3824.13|3824.13|3824.28|3824.28|3824.59|3824.59|3824.13|3824.13|0
1648044450000|2022-03-23 14:07:30|3823.97|3823.97|3823.94|3823.94|3824.13|3824.13|3823.94|3823.94|0
1648044470000|2022-03-23 14:07:50|3824.56|3824.56|3824.87|3824.87|3824.87|3824.87|3824.56|3824.56|0
1648044480000|2022-03-23 14:08:00|3824.56|3824.56|3824.1|3824.1|3824.87|3824.87|3824.1|3824.1|0
1648044500000|2022-03-23 14:08:20|3823.76|3823.76|3824.07|3824.07|3824.07|3824.07|3823.76|3823.76|0
1648044510000|2022-03-23 14:08:30|3823.89|3823.89|3823.21|3823.21|3823.89|3823.89|3823.21|3823.21|0
1648044520000|2022-03-23 14:08:40|3822.59|3822.59|3822.19|3822.19|3822.9|3822.9|3822.19|3822.19|0
1648044530000|2022-03-23 14:08:50|3822.13|3822.13|3822.77|3822.77|3822.93|3822.93|3822.08|3822.08|0
1648044540000|2022-03-23 14:09:00|3822.81|3822.81|3822.75|3822.75|3822.81|3822.81|3822.75|3822.75|0
1648044550000|2022-03-23 14:09:10|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|0
1648044560000|2022-03-23 14:09:20|3822.13|3822.13|3822.29|3822.29|3822.29|3822.29|3822.13|3822.13|0
1648044570000|2022-03-23 14:09:30|3822.91|3822.91|3822.91|3822.91|3822.91|3822.91|3822.91|3822.91|0
1648044590000|2022-03-23 14:09:50|3822.72|3822.72|3822.72|3822.72|3822.72|3822.72|3822.72|3822.72|0
1648044600000|2022-03-23 14:10:00|3822.57|3822.57|3822.57|3822.57|3822.57|3822.57|3822.57|3822.57|0
1648044610000|2022-03-23 14:10:10|3822.41|3822.41|3822.01|3822.01|3822.63|3822.63|3822.01|3822.01|0
1648044620000|2022-03-23 14:10:20|3822.16|3822.16|3822.11|3822.11|3822.16|3822.16|3822.11|3822.11|0
1648044630000|2022-03-23 14:10:30|3822.09|3822.09|3821.78|3821.78|3822.09|3822.09|3821.78|3821.78|0
1648044660000|2022-03-23 14:11:00|3821.87|3821.87|3821.8|3821.8|3821.87|3821.87|3821.8|3821.8|0
1648044670000|2022-03-23 14:11:10|3821.52|3821.52|3822.14|3822.14|3822.14|3822.14|3821.52|3821.52|0
1648044680000|2022-03-23 14:11:20|3822.1|3822.1|3822.1|3822.1|3822.1|3822.1|3822.1|3822.1|0
1648044690000|2022-03-23 14:11:30|3822.14|3822.14|3822.1|3822.1|3822.14|3822.14|3822.06|3822.06|0
1648044700000|2022-03-23 14:11:40|3822.14|3822.14|3822.15|3822.15|3823.08|3823.08|3821.99|3821.99|0
1648044710000|2022-03-23 14:11:50|3822.09|3822.09|3821.47|3821.47|3822.09|3822.09|3821.47|3821.47|0
1648044720000|2022-03-23 14:12:00|3821.44|3821.44|3820.74|3820.74|3821.44|3821.44|3820.74|3820.74|0
1648044730000|2022-03-23 14:12:10|3820.89|3820.89|3820.27|3820.27|3821.52|3821.52|3820.27|3820.27|0
1648044740000|2022-03-23 14:12:20|3820.45|3820.45|3820.24|3820.24|3820.45|3820.45|3820.24|3820.24|0
1648044760000|2022-03-23 14:12:40|3820.23|3820.23|3820.23|3820.23|3820.23|3820.23|3820.23|3820.23|0
1648044770000|2022-03-23 14:12:50|3820.28|3820.28|3820.01|3820.01|3820.28|3820.28|3819.92|3819.92|0
1648044790000|2022-03-23 14:13:10|3820.13|3820.13|3820.2|3820.2|3820.2|3820.2|3819.88|3819.88|0
1648044800000|2022-03-23 14:13:20|3820.3|3820.3|3820.14|3820.14|3820.3|3820.3|3820.14|3820.14|0
1648044810000|2022-03-23 14:13:30|3819.99|3819.99|3819.81|3819.81|3819.99|3819.99|3819.81|3819.81|0
1648044840000|2022-03-23 14:14:00|3820.27|3820.27|3820.55|3820.55|3820.58|3820.58|3820.27|3820.27|0
1648044850000|2022-03-23 14:14:10|3820.71|3820.71|3820.18|3820.18|3820.71|3820.71|3820.08|3820.08|0
1648044860000|2022-03-23 14:14:20|3820.95|3820.95|3821.01|3821.01|3821.1|3821.1|3820.64|3820.64|0
1648044870000|2022-03-23 14:14:30|3821.63|3821.63|3821.45|3821.45|3821.63|3821.63|3821.45|3821.45|0
1648044880000|2022-03-23 14:14:40|3821.54|3821.54|3822.38|3822.38|3822.48|3822.48|3821.54|3821.54|0
1648044900000|2022-03-23 14:15:00|3822.7|3822.7|3823.02|3823.02|3823.02|3823.02|3822.39|3822.39|0
1648044910000|2022-03-23 14:15:10|3823.33|3823.33|3823.37|3823.37|3823.37|3823.37|3823.33|3823.33|0
1648044920000|2022-03-23 14:15:20|3823.33|3823.33|3823.28|3823.28|3823.33|3823.33|3823.28|3823.28|0
1648044930000|2022-03-23 14:15:30|3823.14|3823.14|3823.14|3823.14|3823.14|3823.14|3823.14|3823.14|0
1648044940000|2022-03-23 14:15:40|3823.45|3823.45|3823.32|3823.32|3823.45|3823.45|3823.32|3823.32|0
1648044950000|2022-03-23 14:15:50|3823.34|3823.34|3823.54|3823.54|3823.54|3823.54|3823.34|3823.34|0
1648044960000|2022-03-23 14:16:00|3823.59|3823.59|3823.14|3823.14|3823.59|3823.59|3823.14|3823.14|0
1648044970000|2022-03-23 14:16:10|3823.09|3823.09|3823.19|3823.19|3823.33|3823.33|3823.09|3823.09|0
1648044980000|2022-03-23 14:16:20|3823.23|3823.23|3822.45|3822.45|3823.39|3823.39|3822.45|3822.45|0
1648044990000|2022-03-23 14:16:30|3822.57|3822.57|3822.57|3822.57|3822.57|3822.57|3822.57|3822.57|0
1648045000000|2022-03-23 14:16:40|3822.42|3822.42|3822.2|3822.2|3822.42|3822.42|3821.95|3821.95|0
1648045010000|2022-03-23 14:16:50|3822.29|3822.29|3821.3|3821.3|3822.29|3822.29|3821.3|3821.3|0
1648045020000|2022-03-23 14:17:00|3821.21|3821.21|3821.34|3821.34|3821.38|3821.38|3821.17|3821.17|0
1648045030000|2022-03-23 14:17:10|3821.29|3821.29|3821.48|3821.48|3821.48|3821.48|3821.01|3821.01|0
1648045040000|2022-03-23 14:17:20|3821.52|3821.52|3822.18|3822.18|3822.48|3822.48|3821.46|3821.46|0
1648045060000|2022-03-23 14:17:40|3822.02|3822.02|3821.97|3821.97|3822.02|3822.02|3821.93|3821.93|0
1648045070000|2022-03-23 14:17:50|3822.03|3822.03|3821.72|3821.72|3822.03|3822.03|3821.72|3821.72|0
1648045080000|2022-03-23 14:18:00|3821.86|3821.86|3822.02|3822.02|3822.02|3822.02|3821.86|3821.86|0
1648045090000|2022-03-23 14:18:10|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|0
1648045100000|2022-03-23 14:18:20|3821.86|3821.86|3823.11|3823.11|3823.11|3823.11|3821.86|3821.86|0
1648045110000|2022-03-23 14:18:30|3822.49|3822.49|3822.4|3822.4|3822.49|3822.49|3822.4|3822.4|0
1648045120000|2022-03-23 14:18:40|3823.03|3823.03|3823.03|3823.03|3823.03|3823.03|3823.03|3823.03|0
1648045130000|2022-03-23 14:18:50|3822.87|3822.87|3822.78|3822.78|3822.87|3822.87|3822.78|3822.78|0
1648045140000|2022-03-23 14:19:00|3822.87|3822.87|3822.87|3822.87|3822.92|3822.92|3822.78|3822.78|0
1648045150000|2022-03-23 14:19:10|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|0
1648045160000|2022-03-23 14:19:20|3822.87|3822.87|3822.87|3822.87|3822.87|3822.87|3822.87|3822.87|0
1648045170000|2022-03-23 14:19:30|3822.96|3822.96|3825.13|3825.13|3825.13|3825.13|3822.96|3822.96|0
1648045190000|2022-03-23 14:19:50|3826.06|3826.06|3826.01|3826.01|3826.1|3826.1|3826.01|3826.01|0
1648045200000|2022-03-23 14:20:00|3826.1|3826.1|3827|3827|3827|3827|3826.1|3826.1|0
1648045210000|2022-03-23 14:20:10|3827.15|3827.15|3826.38|3826.38|3827.15|3827.15|3826.38|3826.38|0
1648045230000|2022-03-23 14:20:30|3826.22|3826.22|3825.96|3825.96|3826.22|3826.22|3825.91|3825.91|0
1648045240000|2022-03-23 14:20:40|3825.82|3825.82|3825.82|3825.82|3825.82|3825.82|3825.82|3825.82|0
1648045250000|2022-03-23 14:20:50|3826.13|3826.13|3826.28|3826.28|3826.28|3826.28|3826.13|3826.13|0
1648045260000|2022-03-23 14:21:00|3826.24|3826.24|3826.98|3826.98|3827.91|3827.91|3826.24|3826.24|0
1648045270000|2022-03-23 14:21:10|3826.67|3826.67|3826.98|3826.98|3826.98|3826.98|3826.67|3826.67|0
1648045280000|2022-03-23 14:21:20|3827.13|3827.13|3827.13|3827.13|3827.13|3827.13|3827.13|3827.13|0
1648045290000|2022-03-23 14:21:30|3826.98|3826.98|3826.67|3826.67|3826.98|3826.98|3826.67|3826.67|0
1648045300000|2022-03-23 14:21:40|3826.83|3826.83|3826.05|3826.05|3826.83|3826.83|3826.05|3826.05|0
1648045320000|2022-03-23 14:22:00|3826.11|3826.11|3825.81|3825.81|3826.11|3826.11|3825.81|3825.81|0
1648045330000|2022-03-23 14:22:10|3825.72|3825.72|3825.72|3825.72|3825.72|3825.72|3825.72|3825.72|0
1648045340000|2022-03-23 14:22:20|3825.57|3825.57|3826.65|3826.65|3826.65|3826.65|3825.41|3825.41|0
1648045350000|2022-03-23 14:22:30|3826.96|3826.96|3827.27|3827.27|3827.27|3827.27|3826.96|3826.96|0
1648045360000|2022-03-23 14:22:40|3827.23|3827.23|3826.92|3826.92|3827.23|3827.23|3826.92|3826.92|0
1648045370000|2022-03-23 14:22:50|3826.77|3826.77|3825.99|3825.99|3826.77|3826.77|3825.99|3825.99|0
1648045380000|2022-03-23 14:23:00|3826.03|3826.03|3825.96|3825.96|3826.03|3826.03|3825.96|3825.96|0
1648045400000|2022-03-23 14:23:20|3825.92|3825.92|3826.03|3826.03|3826.03|3826.03|3825.92|3825.92|0
1648045410000|2022-03-23 14:23:30|3825.88|3825.88|3826.34|3826.34|3826.34|3826.34|3825.88|3825.88|0
1648045440000|2022-03-23 14:24:00|3826.43|3826.43|3827.41|3827.41|3827.41|3827.41|3826.43|3826.43|0
1648045450000|2022-03-23 14:24:10|3827.36|3827.36|3827.36|3827.36|3827.36|3827.36|3827.36|3827.36|0
1648045460000|2022-03-23 14:24:20|3827.67|3827.67|3828.41|3828.41|3828.41|3828.41|3827.67|3827.67|0
1648045470000|2022-03-23 14:24:30|3828.72|3828.72|3828.72|3828.72|3828.72|3828.72|3828.72|3828.72|0
1648045480000|2022-03-23 14:24:40|3829.37|3829.37|3829.23|3829.23|3829.37|3829.37|3829.18|3829.18|0
1648045490000|2022-03-23 14:24:50|3829.42|3829.42|3829.44|3829.44|3829.44|3829.44|3829.42|3829.42|0
1648045500000|2022-03-23 14:25:00|3829.13|3829.13|3828.46|3828.46|3829.13|3829.13|3828.46|3828.46|0
1648045530000|2022-03-23 14:25:30|3828.61|3828.61|3827.53|3827.53|3828.61|3828.61|3827.53|3827.53|0
1648045540000|2022-03-23 14:25:40|3827.55|3827.55|3826.47|3826.47|3827.55|3827.55|3826.47|3826.47|0
1648045550000|2022-03-23 14:25:50|3826.31|3826.31|3826|3826|3826.31|3826.31|3826|3826|0
1648045560000|2022-03-23 14:26:00|3825.54|3825.54|3825.51|3825.51|3825.85|3825.85|3825.23|3825.23|0
1648045570000|2022-03-23 14:26:10|3825.83|3825.83|3826.32|3826.32|3826.32|3826.32|3825.83|3825.83|0
1648045580000|2022-03-23 14:26:20|3826.41|3826.41|3826.03|3826.03|3826.65|3826.65|3826.03|3826.03|0
1648045590000|2022-03-23 14:26:30|3826.09|3826.09|3826.09|3826.09|3826.09|3826.09|3826.09|3826.09|0
1648045600000|2022-03-23 14:26:40|3825.63|3825.63|3825.32|3825.32|3825.63|3825.63|3825.32|3825.32|0
1648045610000|2022-03-23 14:26:50|3825.26|3825.26|3825.26|3825.26|3825.26|3825.26|3825.26|3825.26|0
1648045620000|2022-03-23 14:27:00|3825.3|3825.3|3826.03|3826.03|3826.03|3826.03|3825.3|3825.3|0
1648045630000|2022-03-23 14:27:10|3825.85|3825.85|3826.03|3826.03|3826.03|3826.03|3825.85|3825.85|0
1648045640000|2022-03-23 14:27:20|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|0
1648045650000|2022-03-23 14:27:30|3825.26|3825.26|3825.26|3825.26|3825.26|3825.26|3825.26|3825.26|0
1648045660000|2022-03-23 14:27:40|3825.41|3825.41|3825.41|3825.41|3825.41|3825.41|3825.41|3825.41|0
1648045670000|2022-03-23 14:27:50|3825.72|3825.72|3825.96|3825.96|3825.96|3825.96|3825.72|3825.72|0
1648045680000|2022-03-23 14:28:00|3825.87|3825.87|3826.05|3826.05|3826.21|3826.21|3825.78|3825.78|0
1648045710000|2022-03-23 14:28:30|3826.15|3826.15|3826.05|3826.05|3826.15|3826.15|3826.05|3826.05|0
1648045730000|2022-03-23 14:28:50|3825.83|3825.83|3826.66|3826.66|3826.66|3826.66|3825.83|3825.83|0
1648045740000|2022-03-23 14:29:00|3826.85|3826.85|3826.85|3826.85|3826.85|3826.85|3826.85|3826.85|0
1648045750000|2022-03-23 14:29:10|3826.66|3826.66|3827.07|3827.07|3827.07|3827.07|3826.57|3826.57|0
1648045760000|2022-03-23 14:29:20|3826.88|3826.88|3826.27|3826.27|3826.88|3826.88|3826.27|3826.27|0
1648045770000|2022-03-23 14:29:30|3825.96|3825.96|3826.15|3826.15|3826.15|3826.15|3825.96|3825.96|0
1648045780000|2022-03-23 14:29:40|3826.17|3826.17|3825.82|3825.82|3826.17|3826.17|3825.77|3825.77|0
1648045790000|2022-03-23 14:29:50|3826|3826|3825.85|3825.85|3826|3826|3825.85|3825.85|0
1648045800000|2022-03-23 14:30:00|3825.53|3825.53|3825.59|3825.59|3825.59|3825.59|3825.53|3825.53|0
1648045810000|2022-03-23 14:30:10|3825.53|3825.53|3825.59|3825.59|3825.59|3825.59|3825.53|3825.53|0
1648045820000|2022-03-23 14:30:20|3825.5|3825.5|3825.38|3825.38|3825.5|3825.5|3825.38|3825.38|0
1648045830000|2022-03-23 14:30:30|3825.23|3825.23|3824.61|3824.61|3825.23|3825.23|3824.3|3824.3|0
1648045840000|2022-03-23 14:30:40|3824.3|3824.3|3824.3|3824.3|3824.3|3824.3|3824.3|3824.3|0
1648045860000|2022-03-23 14:31:00|3823.99|3823.99|3823.64|3823.64|3823.99|3823.99|3823.52|3823.52|0
1648045870000|2022-03-23 14:31:10|3823.7|3823.7|3824.07|3824.07|3824.07|3824.07|3823.7|3823.7|0
1648045880000|2022-03-23 14:31:20|3824.19|3824.19|3824.19|3824.19|3824.19|3824.19|3824.19|3824.19|0
1648045900000|2022-03-23 14:31:40|3823.57|3823.57|3823.82|3823.82|3823.82|3823.82|3823.51|3823.51|0
1648045910000|2022-03-23 14:31:50|3823.75|3823.75|3823.72|3823.72|3823.75|3823.75|3823.72|3823.72|0
1648045920000|2022-03-23 14:32:00|3823.41|3823.41|3823.36|3823.36|3823.41|3823.41|3823.36|3823.36|0
1648045930000|2022-03-23 14:32:10|3823.33|3823.33|3823.9|3823.9|3823.9|3823.9|3822.81|3822.81|0
1648045940000|2022-03-23 14:32:20|3824.21|3824.21|3824.21|3824.21|3824.21|3824.21|3824.21|3824.21|0
1648045950000|2022-03-23 14:32:30|3824.52|3824.52|3824.54|3824.54|3824.54|3824.54|3824.52|3824.52|0
1648045960000|2022-03-23 14:32:40|3824.86|3824.86|3824.88|3824.88|3824.88|3824.88|3824.86|3824.86|0
1648045980000|2022-03-23 14:33:00|3824.94|3824.94|3824.66|3824.66|3824.94|3824.94|3824.66|3824.66|0
1648045990000|2022-03-23 14:33:10|3824.82|3824.82|3824.66|3824.66|3825.13|3825.13|3824.66|3824.66|0
1648046000000|2022-03-23 14:33:20|3824.51|3824.51|3824.51|3824.51|3824.51|3824.51|3824.51|3824.51|0
1648046010000|2022-03-23 14:33:30|3824.66|3824.66|3824.66|3824.66|3824.66|3824.66|3824.66|3824.66|0
1648046020000|2022-03-23 14:33:40|3824.57|3824.57|3823.27|3823.27|3824.57|3824.57|3823.27|3823.27|0
1648046030000|2022-03-23 14:33:50|3823.35|3823.35|3823.04|3823.04|3823.35|3823.35|3823.04|3823.04|0
1648046050000|2022-03-23 14:34:10|3822.96|3822.96|3822.65|3822.65|3822.96|3822.96|3822.65|3822.65|0
1648046060000|2022-03-23 14:34:20|3822.03|3822.03|3822.03|3822.03|3822.03|3822.03|3822.03|3822.03|0
1648046070000|2022-03-23 14:34:30|3821.84|3821.84|3821.75|3821.75|3821.84|3821.84|3821.66|3821.66|0
1648046080000|2022-03-23 14:34:40|3821.84|3821.84|3821.51|3821.51|3821.94|3821.94|3821.51|3821.51|0
1648046090000|2022-03-23 14:34:50|3821.35|3821.35|3821.35|3821.35|3821.35|3821.35|3821.35|3821.35|0
1648046100000|2022-03-23 14:35:00|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|0
1648046110000|2022-03-23 14:35:10|3821.12|3821.12|3821.12|3821.12|3821.12|3821.12|3821.12|3821.12|0
1648046120000|2022-03-23 14:35:20|3821.44|3821.44|3821.12|3821.12|3821.44|3821.44|3821.12|3821.12|0
1648046130000|2022-03-23 14:35:30|3821.75|3821.75|3821.75|3821.75|3821.75|3821.75|3821.75|3821.75|0
1648046150000|2022-03-23 14:35:50|3821.71|3821.71|3821.61|3821.61|3821.71|3821.71|3821.61|3821.61|0
1648046160000|2022-03-23 14:36:00|3821.6|3821.6|3821.71|3821.71|3821.73|3821.73|3821.58|3821.58|0
1648046180000|2022-03-23 14:36:20|3821.4|3821.4|3820.77|3820.77|3821.4|3821.4|3820.77|3820.77|0
1648046190000|2022-03-23 14:36:30|3820.46|3820.46|3820|3820|3820.46|3820.46|3820|3820|0
1648046200000|2022-03-23 14:36:40|3819.96|3819.96|3819.96|3819.96|3819.96|3819.96|3819.96|3819.96|0
1648046210000|2022-03-23 14:36:50|3819.65|3819.65|3819.59|3819.59|3819.77|3819.77|3819.59|3819.59|0
1648046220000|2022-03-23 14:37:00|3819.63|3819.63|3820.06|3820.06|3820.06|3820.06|3819.63|3819.63|0
1648046230000|2022-03-23 14:37:10|3820.1|3820.1|3820.1|3820.1|3820.1|3820.1|3820.1|3820.1|0
1648046250000|2022-03-23 14:37:30|3819.79|3819.79|3819.61|3819.61|3819.94|3819.94|3819.55|3819.55|0
1648046260000|2022-03-23 14:37:40|3819.3|3819.3|3818.99|3818.99|3819.3|3819.3|3818.99|3818.99|0
1648046270000|2022-03-23 14:37:50|3818.68|3818.68|3817.72|3817.72|3818.68|3818.68|3817.72|3817.72|0
1648046280000|2022-03-23 14:38:00|3817.41|3817.41|3817.1|3817.1|3817.41|3817.41|3816.95|3816.95|0
1648046300000|2022-03-23 14:38:20|3816.79|3816.79|3816.39|3816.39|3816.79|3816.79|3816.39|3816.39|0
1648046310000|2022-03-23 14:38:30|3815.46|3815.46|3816.51|3816.51|3816.76|3816.76|3815.46|3815.46|0
1648046320000|2022-03-23 14:38:40|3816.2|3816.2|3816.04|3816.04|3816.51|3816.51|3816.04|3816.04|0
1648046330000|2022-03-23 14:38:50|3815.89|3815.89|3815.58|3815.58|3815.89|3815.89|3815.58|3815.58|0
1648046340000|2022-03-23 14:39:00|3815.27|3815.27|3814.34|3814.34|3815.27|3815.27|3814.34|3814.34|0
1648046350000|2022-03-23 14:39:10|3814.18|3814.18|3813.72|3813.72|3814.18|3814.18|3813.72|3813.72|0
1648046370000|2022-03-23 14:39:30|3814.03|3814.03|3814.43|3814.43|3814.43|3814.43|3814.03|3814.03|0
1648046380000|2022-03-23 14:39:40|3813.81|3813.81|3813.81|3813.81|3813.81|3813.81|3813.5|3813.5|0
1648046390000|2022-03-23 14:39:50|3813.18|3813.18|3812.87|3812.87|3813.18|3813.18|3812.85|3812.85|0
1648046400000|2022-03-23 14:40:00|3812.56|3812.56|3812.52|3812.52|3812.56|3812.56|3812.52|3812.52|0
1648046420000|2022-03-23 14:40:20|3812.21|3812.21|3810.97|3810.97|3812.21|3812.21|3810.97|3810.97|0
1648046430000|2022-03-23 14:40:30|3811|3811|3811|3811|3811|3811|3811|3811|0
1648046440000|2022-03-23 14:40:40|3810.99|3810.99|3810.99|3810.99|3810.99|3810.99|3810.99|3810.99|0
1648046450000|2022-03-23 14:40:50|3811.3|3811.3|3811.45|3811.45|3811.45|3811.45|3811.3|3811.3|0
1648046460000|2022-03-23 14:41:00|3811.53|3811.53|3811.85|3811.85|3811.85|3811.85|3811.23|3811.23|0
1648046470000|2022-03-23 14:41:10|3811.54|3811.54|3811.69|3811.69|3811.69|3811.69|3811.54|3811.54|0
1648046480000|2022-03-23 14:41:20|3811.54|3811.54|3811.54|3811.54|3811.54|3811.54|3811.54|3811.54|0
1648046500000|2022-03-23 14:41:40|3811.38|3811.38|3811.38|3811.38|3811.38|3811.38|3811.38|3811.38|0
1648046510000|2022-03-23 14:41:50|3811.07|3811.07|3811.07|3811.07|3811.07|3811.07|3811.07|3811.07|0
1648046520000|2022-03-23 14:42:00|3811.17|3811.17|3810.98|3810.98|3811.17|3811.17|3810.98|3810.98|0
1648046530000|2022-03-23 14:42:10|3810.96|3810.96|3810.71|3810.71|3811.07|3811.07|3810.71|3810.71|0
1648046550000|2022-03-23 14:42:30|3810.86|3810.86|3810.86|3810.86|3810.86|3810.86|3810.86|3810.86|0
1648046560000|2022-03-23 14:42:40|3810.8|3810.8|3810.69|3810.69|3810.8|3810.8|3810.69|3810.69|0
1648046570000|2022-03-23 14:42:50|3810.88|3810.88|3810.88|3810.88|3810.88|3810.88|3810.88|3810.88|0
1648046590000|2022-03-23 14:43:10|3811.5|3811.5|3810.88|3810.88|3811.5|3811.5|3810.88|3810.88|0
1648046600000|2022-03-23 14:43:20|3810.57|3810.57|3810.26|3810.26|3810.57|3810.57|3809.95|3809.95|0
1648046610000|2022-03-23 14:43:30|3810.57|3810.57|3810.51|3810.51|3810.57|3810.57|3810.51|3810.51|0
1648046620000|2022-03-23 14:43:40|3810.2|3810.2|3810.18|3810.18|3810.2|3810.2|3810.18|3810.18|0
1648046630000|2022-03-23 14:43:50|3810.12|3810.12|3809.78|3809.78|3810.12|3810.12|3809.78|3809.78|0
1648046640000|2022-03-23 14:44:00|3809.93|3809.93|3809.93|3809.93|3809.93|3809.93|3809.93|3809.93|0
1648046650000|2022-03-23 14:44:10|3809.78|3809.78|3809.78|3809.78|3809.78|3809.78|3809.78|3809.78|0
1648046660000|2022-03-23 14:44:20|3809.72|3809.72|3809.1|3809.1|3809.72|3809.72|3809.1|3809.1|0
1648046680000|2022-03-23 14:44:40|3809|3809|3808.91|3808.91|3809|3809|3808.91|3808.91|0
1648046690000|2022-03-23 14:44:50|3808.85|3808.85|3808.31|3808.31|3809.26|3809.26|3808.31|3808.31|0
1648046700000|2022-03-23 14:45:00|3808.58|3808.58|3808.27|3808.27|3808.58|3808.58|3807.96|3807.96|0
1648046710000|2022-03-23 14:45:10|3808.58|3808.58|3808.56|3808.56|3808.58|3808.58|3808.46|3808.46|0
1648046720000|2022-03-23 14:45:20|3808.6|3808.6|3808.57|3808.57|3808.6|3808.6|3808.57|3808.57|0
1648046740000|2022-03-23 14:45:40|3808.51|3808.51|3808.27|3808.27|3808.51|3808.51|3808.27|3808.27|0
1648046750000|2022-03-23 14:45:50|3807.65|3807.65|3808.86|3808.86|3808.88|3808.88|3807.65|3807.65|0
1648046760000|2022-03-23 14:46:00|3808.95|3808.95|3808.97|3808.97|3808.97|3808.97|3808.82|3808.82|0
1648046770000|2022-03-23 14:46:10|3808.66|3808.66|3808.66|3808.66|3808.66|3808.66|3808.66|3808.66|0
1648046790000|2022-03-23 14:46:30|3808.6|3808.6|3808.07|3808.07|3808.6|3808.6|3808.07|3808.07|0
1648046810000|2022-03-23 14:46:50|3807.76|3807.76|3807.8|3807.8|3808.07|3808.07|3807.76|3807.76|0
1648046820000|2022-03-23 14:47:00|3807.49|3807.49|3807.51|3807.51|3807.61|3807.61|3807.14|3807.14|0
1648046830000|2022-03-23 14:47:10|3807.35|3807.35|3807.2|3807.2|3807.35|3807.35|3807.2|3807.2|0
1648046840000|2022-03-23 14:47:20|3806.55|3806.55|3807.06|3807.06|3807.17|3807.17|3806.55|3806.55|0
1648046850000|2022-03-23 14:47:30|3807.17|3807.17|3806.86|3806.86|3807.49|3807.49|3806.86|3806.86|0
1648046860000|2022-03-23 14:47:40|3806.24|3806.24|3806.28|3806.28|3806.59|3806.59|3806.24|3806.24|0
1648046870000|2022-03-23 14:47:50|3805.97|3805.97|3806.51|3806.51|3807|3807|3805.94|3805.94|0
1648046880000|2022-03-23 14:48:00|3806.69|3806.69|3806.07|3806.07|3806.76|3806.76|3806.07|3806.07|0
1648046890000|2022-03-23 14:48:10|3806.1|3806.1|3805.94|3805.94|3806.1|3806.1|3805.63|3805.63|0
1648046900000|2022-03-23 14:48:20|3805.63|3805.63|3806.03|3806.03|3806.03|3806.03|3805.57|3805.57|0
1648046910000|2022-03-23 14:48:30|3805.72|3805.72|3804.87|3804.87|3805.72|3805.72|3804.56|3804.56|0
1648046920000|2022-03-23 14:48:40|3804.25|3804.25|3804.56|3804.56|3804.87|3804.87|3804.09|3804.09|0
1648046930000|2022-03-23 14:48:50|3804.87|3804.87|3804.87|3804.87|3805.18|3805.18|3804.56|3804.56|0
1648046940000|2022-03-23 14:49:00|3804.78|3804.78|3804.21|3804.21|3805.46|3805.46|3804.21|3804.21|0
1648046950000|2022-03-23 14:49:10|3804.53|3804.53|3804.21|3804.21|3804.53|3804.53|3804.21|3804.21|0
1648046970000|2022-03-23 14:49:30|3804.53|3804.53|3804.53|3804.53|3804.53|3804.53|3804.53|3804.53|0
1648046980000|2022-03-23 14:49:40|3804.37|3804.37|3804.46|3804.46|3804.46|3804.46|3804.37|3804.37|0
1648047000000|2022-03-23 14:50:00|3804.65|3804.65|3804.22|3804.22|3804.65|3804.65|3804.22|3804.22|0
1648047020000|2022-03-23 14:50:20|3804.07|3804.07|3804.07|3804.07|3804.53|3804.53|3804.07|3804.07|0
1648047030000|2022-03-23 14:50:30|3803.75|3803.75|3803.75|3803.75|3803.75|3803.75|3803.13|3803.13|0
1648047050000|2022-03-23 14:50:50|3804.22|3804.22|3804.07|3804.07|3804.37|3804.37|3804.06|3804.06|0
1648047060000|2022-03-23 14:51:00|3804.38|3804.38|3804.35|3804.35|3804.51|3804.51|3804.2|3804.2|0
1648047070000|2022-03-23 14:51:10|3804.51|3804.51|3804.37|3804.37|3804.51|3804.51|3804.37|3804.37|0
1648047080000|2022-03-23 14:51:20|3803.3|3803.3|3802.37|3802.37|3803.3|3803.3|3802.18|3802.18|0
1648047100000|2022-03-23 14:51:40|3802.06|3802.06|3802.06|3802.06|3802.06|3802.06|3802.06|3802.06|0
1648047110000|2022-03-23 14:51:50|3801.75|3801.75|3801.75|3801.75|3802.06|3802.06|3801.75|3801.75|0
1648047120000|2022-03-23 14:52:00|3801.84|3801.84|3801.59|3801.59|3801.84|3801.84|3801.28|3801.28|0
1648047130000|2022-03-23 14:52:10|3801.44|3801.44|3801.12|3801.12|3801.44|3801.44|3801.12|3801.12|0
1648047140000|2022-03-23 14:52:20|3801.21|3801.21|3801.21|3801.21|3801.21|3801.21|3801.21|3801.21|0
1648047160000|2022-03-23 14:52:40|3801.39|3801.39|3802.71|3802.71|3802.71|3802.71|3801.39|3801.39|0
1648047170000|2022-03-23 14:52:50|3802.4|3802.4|3802.58|3802.58|3802.58|3802.58|3802.4|3802.4|0
1648047180000|2022-03-23 14:53:00|3802.4|3802.4|3802.4|3802.4|3802.4|3802.4|3802.4|3802.4|0
1648047190000|2022-03-23 14:53:10|3802.71|3802.71|3802.71|3802.71|3802.71|3802.71|3802.71|3802.71|0
1648047200000|2022-03-23 14:53:20|3802.62|3802.62|3802.93|3802.93|3802.93|3802.93|3802.62|3802.62|0
1648047220000|2022-03-23 14:53:40|3802.62|3802.62|3802.62|3802.62|3802.62|3802.62|3802.62|3802.62|0
1648047240000|2022-03-23 14:54:00|3802.93|3802.93|3802.93|3802.93|3802.93|3802.93|3802.93|3802.93|0
1648047250000|2022-03-23 14:54:10|3803.24|3803.24|3803.71|3803.71|3803.71|3803.71|3803.24|3803.24|0
1648047260000|2022-03-23 14:54:20|3803.65|3803.65|3803.55|3803.55|3803.65|3803.65|3803.55|3803.55|0
1648047270000|2022-03-23 14:54:30|3803.46|3803.46|3802.84|3802.84|3803.46|3803.46|3802.84|3802.84|0
1648047280000|2022-03-23 14:54:40|3802.76|3802.76|3802.97|3802.97|3803.29|3803.29|3802.66|3802.66|0
1648047300000|2022-03-23 14:55:00|3802.92|3802.92|3802.3|3802.3|3802.92|3802.92|3802.3|3802.3|0
1648047310000|2022-03-23 14:55:10|3802.61|3802.61|3803.55|3803.55|3803.55|3803.55|3802.61|3802.61|0
1648047320000|2022-03-23 14:55:20|3803.24|3803.24|3802.93|3802.93|3803.24|3803.24|3802.93|3802.93|0
1648047330000|2022-03-23 14:55:30|3802.62|3802.62|3802.22|3802.22|3802.62|3802.62|3802.22|3802.22|0
1648047340000|2022-03-23 14:55:40|3801.9|3801.9|3801.53|3801.53|3801.9|3801.9|3801.53|3801.53|0
1648047350000|2022-03-23 14:55:50|3801.22|3801.22|3801.07|3801.07|3801.22|3801.22|3800.91|3800.91|0
1648047360000|2022-03-23 14:56:00|3800.98|3800.98|3799.64|3799.64|3800.98|3800.98|3799.64|3799.64|0
1648047370000|2022-03-23 14:56:10|3799.48|3799.48|3799.48|3799.48|3799.48|3799.48|3799.48|3799.48|0
1648047380000|2022-03-23 14:56:20|3800.1|3800.1|3799.76|3799.76|3800.1|3800.1|3799.76|3799.76|0
1648047390000|2022-03-23 14:56:30|3799.67|3799.67|3799.51|3799.51|3799.67|3799.67|3799.51|3799.51|0
1648047400000|2022-03-23 14:56:40|3799.67|3799.67|3799.67|3799.67|3799.76|3799.76|3799.67|3799.67|0
1648047410000|2022-03-23 14:56:50|3799.51|3799.51|3799.51|3799.51|3799.51|3799.51|3799.51|3799.51|0
1648047420000|2022-03-23 14:57:00|3799.52|3799.52|3799.83|3799.83|3799.83|3799.83|3799.52|3799.52|0
1648047440000|2022-03-23 14:57:20|3800.45|3800.45|3800.71|3800.71|3800.77|3800.77|3800.45|3800.45|0
1648047450000|2022-03-23 14:57:30|3800.86|3800.86|3800.49|3800.49|3800.86|3800.86|3800.49|3800.49|0
1648047460000|2022-03-23 14:57:40|3800.8|3800.8|3800.8|3800.8|3800.8|3800.8|3800.8|3800.8|0
1648047470000|2022-03-23 14:57:50|3800.96|3800.96|3801.11|3801.11|3801.11|3801.11|3800.96|3800.96|0
1648047480000|2022-03-23 14:58:00|3801.42|3801.42|3801.42|3801.42|3801.42|3801.42|3801.42|3801.42|0
1648047490000|2022-03-23 14:58:10|3801.36|3801.36|3801.36|3801.36|3801.36|3801.36|3801.36|3801.36|0
1648047500000|2022-03-23 14:58:20|3801.45|3801.45|3801.61|3801.61|3801.61|3801.61|3801.45|3801.45|0
1648047510000|2022-03-23 14:58:30|3801.78|3801.78|3801.87|3801.87|3801.87|3801.87|3801.78|3801.78|0
1648047520000|2022-03-23 14:58:40|3801.93|3801.93|3801.99|3801.99|3801.99|3801.99|3801.93|3801.93|0
1648047530000|2022-03-23 14:58:50|3802.08|3802.08|3801.81|3801.81|3802.12|3802.12|3801.81|3801.81|0
1648047540000|2022-03-23 14:59:00|3801.93|3801.93|3802.29|3802.29|3802.29|3802.29|3801.93|3801.93|0
1648047550000|2022-03-23 14:59:10|3801.98|3801.98|3801.67|3801.67|3801.98|3801.98|3801.67|3801.67|0
1648047560000|2022-03-23 14:59:20|3801.98|3801.98|3801.98|3801.98|3801.98|3801.98|3801.98|3801.98|0
1648047570000|2022-03-23 14:59:30|3802.29|3802.29|3802.29|3802.29|3802.29|3802.29|3802.29|3802.29|0
1648047590000|2022-03-23 14:59:50|3801.98|3801.98|3801.98|3801.98|3801.98|3801.98|3801.98|3801.98|0
1648047600000|2022-03-23 15:00:00|3801.92|3801.92|3802.41|3802.41|3802.41|3802.41|3801.92|3801.92|0
1648047610000|2022-03-23 15:00:10|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|0
1648047630000|2022-03-23 15:00:30|3801.63|3801.63|3800.99|3800.99|3801.63|3801.63|3800.99|3800.99|0
1648047650000|2022-03-23 15:00:50|3800.89|3800.89|3800.89|3800.89|3800.89|3800.89|3800.89|3800.89|0
1648047660000|2022-03-23 15:01:00|3800.83|3800.83|3800.83|3800.83|3800.83|3800.83|3800.83|3800.83|0
1648047680000|2022-03-23 15:01:20|3801.02|3801.02|3800.93|3800.93|3801.02|3801.02|3800.93|3800.93|0
1648047700000|2022-03-23 15:01:40|3800.87|3800.87|3801.18|3801.18|3801.18|3801.18|3800.87|3800.87|0
1648047710000|2022-03-23 15:01:50|3801.09|3801.09|3801.09|3801.09|3801.09|3801.09|3801.09|3801.09|0
1648047720000|2022-03-23 15:02:00|3800.77|3800.77|3801.09|3801.09|3801.09|3801.09|3800.46|3800.46|0
1648047730000|2022-03-23 15:02:10|3800.15|3800.15|3800.22|3800.22|3800.46|3800.46|3800.15|3800.15|0
1648047740000|2022-03-23 15:02:20|3799.59|3799.59|3799.28|3799.28|3799.59|3799.59|3799.28|3799.28|0
1648047750000|2022-03-23 15:02:30|3799.59|3799.59|3799.13|3799.13|3799.59|3799.59|3798.97|3798.97|0
1648047770000|2022-03-23 15:02:50|3799.22|3799.22|3799.28|3799.28|3799.28|3799.28|3799.22|3799.22|0
1648047780000|2022-03-23 15:03:00|3799.24|3799.24|3799.24|3799.24|3799.24|3799.24|3799.24|3799.24|0
1648047790000|2022-03-23 15:03:10|3799.15|3799.15|3799.46|3799.46|3799.77|3799.77|3799.15|3799.15|0
1648047800000|2022-03-23 15:03:20|3799.34|3799.34|3799.65|3799.65|3799.65|3799.65|3799.34|3799.34|0
1648047810000|2022-03-23 15:03:30|3799.56|3799.56|3799.56|3799.56|3799.56|3799.56|3799.56|3799.56|0
1648047820000|2022-03-23 15:03:40|3799.71|3799.71|3799.71|3799.71|3799.71|3799.71|3799.71|3799.71|0
1648047830000|2022-03-23 15:03:50|3799.09|3799.09|3798.94|3798.94|3799.09|3799.09|3798.94|3798.94|0
1648047840000|2022-03-23 15:04:00|3798.62|3798.62|3798.14|3798.14|3798.82|3798.82|3798.14|3798.14|0
1648047850000|2022-03-23 15:04:10|3797.83|3797.83|3797.51|3797.51|3797.83|3797.83|3797.51|3797.51|0
1648047860000|2022-03-23 15:04:20|3797.67|3797.67|3797.46|3797.46|3797.98|3797.98|3797.46|3797.46|0
1648047870000|2022-03-23 15:04:30|3797.56|3797.56|3797.44|3797.44|3797.56|3797.56|3797.44|3797.44|0
1648047880000|2022-03-23 15:04:40|3797.13|3797.13|3797.01|3797.01|3797.13|3797.13|3797.01|3797.01|0
1648047890000|2022-03-23 15:04:50|3796.7|3796.7|3796.85|3796.85|3796.85|3796.85|3796.7|3796.7|0
1648047900000|2022-03-23 15:05:00|3796.54|3796.54|3796.29|3796.29|3796.6|3796.6|3796.23|3796.23|0
1648047910000|2022-03-23 15:05:10|3796.41|3796.41|3796.4|3796.4|3796.58|3796.58|3796.1|3796.1|0
1648047920000|2022-03-23 15:05:20|3796.34|3796.34|3796.16|3796.16|3796.34|3796.34|3796.16|3796.16|0
1648047930000|2022-03-23 15:05:30|3796.07|3796.07|3794.83|3794.83|3796.07|3796.07|3794.83|3794.83|0
1648047940000|2022-03-23 15:05:40|3794.87|3794.87|3795.18|3795.18|3795.18|3795.18|3794.87|3794.87|0
1648047960000|2022-03-23 15:06:00|3795.33|3795.33|3795.8|3795.8|3795.8|3795.8|3795.33|3795.33|0
1648047970000|2022-03-23 15:06:10|3795.48|3795.48|3795.58|3795.58|3795.58|3795.58|3795.48|3795.48|0
1648047980000|2022-03-23 15:06:20|3795.39|3795.39|3795.27|3795.27|3795.39|3795.39|3795.27|3795.27|0
1648047990000|2022-03-23 15:06:30|3794.97|3794.97|3795.12|3795.12|3795.12|3795.12|3794.5|3794.5|0
1648048000000|2022-03-23 15:06:40|3795.3|3795.3|3794.83|3794.83|3795.46|3795.46|3794.83|3794.83|0
1648048010000|2022-03-23 15:06:50|3794.68|3794.68|3794.68|3794.68|3794.68|3794.68|3794.68|3794.68|0
1648048020000|2022-03-23 15:07:00|3794.74|3794.74|3794.99|3794.99|3794.99|3794.99|3794.74|3794.74|0
1648048030000|2022-03-23 15:07:10|3794.84|3794.84|3794.99|3794.99|3795.15|3795.15|3794.84|3794.84|0
1648048040000|2022-03-23 15:07:20|3794.87|3794.87|3794.5|3794.5|3794.87|3794.87|3794.44|3794.44|0
1648048050000|2022-03-23 15:07:30|3794.82|3794.82|3795.28|3795.28|3795.59|3795.59|3794.82|3794.82|0
1648048060000|2022-03-23 15:07:40|3794.97|3794.97|3794.6|3794.6|3794.97|3794.97|3794.04|3794.04|0
1648048070000|2022-03-23 15:07:50|3794.59|3794.59|3794.75|3794.75|3794.75|3794.75|3794.59|3794.59|0
1648048080000|2022-03-23 15:08:00|3794.9|3794.9|3795.06|3795.06|3795.37|3795.37|3794.9|3794.9|0
1648048100000|2022-03-23 15:08:20|3795.21|3795.21|3795.21|3795.21|3795.21|3795.21|3795.21|3795.21|0
1648048110000|2022-03-23 15:08:30|3795.51|3795.51|3796.44|3796.44|3796.44|3796.44|3795.51|3795.51|0
1648048120000|2022-03-23 15:08:40|3796.75|3796.75|3796.75|3796.75|3796.75|3796.75|3796.75|3796.75|0
1648048130000|2022-03-23 15:08:50|3796.79|3796.79|3797.1|3797.1|3797.1|3797.1|3796.77|3796.77|0
1648048150000|2022-03-23 15:09:10|3795.85|3795.85|3796.54|3796.54|3796.54|3796.54|3795.49|3795.49|0
1648048160000|2022-03-23 15:09:20|3796.6|3796.6|3796.54|3796.54|3796.6|3796.6|3796.54|3796.54|0
1648048170000|2022-03-23 15:09:30|3796.23|3796.23|3796.4|3796.4|3796.51|3796.51|3796.23|3796.23|0
1648048180000|2022-03-23 15:09:40|3796.09|3796.09|3796.14|3796.14|3796.14|3796.14|3796.09|3796.09|0
1648048200000|2022-03-23 15:10:00|3795.83|3795.83|3795.83|3795.83|3796.14|3796.14|3795.83|3795.83|0
1648048210000|2022-03-23 15:10:10|3795.78|3795.78|3795.78|3795.78|3795.78|3795.78|3795.78|3795.78|0
1648048220000|2022-03-23 15:10:20|3795.88|3795.88|3795.64|3795.64|3795.88|3795.88|3795.64|3795.64|0
1648048230000|2022-03-23 15:10:30|3795.73|3795.73|3795.46|3795.46|3795.73|3795.73|3795.15|3795.15|0
1648048240000|2022-03-23 15:10:40|3795.65|3795.65|3795.65|3795.65|3795.65|3795.65|3795.65|3795.65|0
1648048250000|2022-03-23 15:10:50|3796.27|3796.27|3795.65|3795.65|3796.27|3796.27|3795.65|3795.65|0
1648048260000|2022-03-23 15:11:00|3795.33|3795.33|3795.41|3795.41|3795.46|3795.46|3795.18|3795.18|0
1648048270000|2022-03-23 15:11:10|3795.37|3795.37|3795.19|3795.19|3795.37|3795.37|3795.19|3795.19|0
1648048300000|2022-03-23 15:11:40|3795.29|3795.29|3796.22|3796.22|3796.22|3796.22|3795.29|3795.29|0
1648048310000|2022-03-23 15:11:50|3796.53|3796.53|3796.3|3796.3|3796.62|3796.62|3796.3|3796.3|0
1648048320000|2022-03-23 15:12:00|3796.35|3796.35|3796.35|3796.35|3796.35|3796.35|3796.35|3796.35|0
1648048330000|2022-03-23 15:12:10|3796.3|3796.3|3796.59|3796.59|3796.59|3796.59|3796.27|3796.27|0
1648048340000|2022-03-23 15:12:20|3796.7|3796.7|3797.71|3797.71|3797.79|3797.79|3796.7|3796.7|0
1648048360000|2022-03-23 15:12:40|3797.09|3797.09|3797.74|3797.74|3797.74|3797.74|3797.09|3797.09|0
1648048370000|2022-03-23 15:12:50|3797.55|3797.55|3797.76|3797.76|3797.76|3797.76|3797.55|3797.55|0
1648048380000|2022-03-23 15:13:00|3797.71|3797.71|3797.71|3797.71|3797.71|3797.71|3797.71|3797.71|0
1648048390000|2022-03-23 15:13:10|3797.61|3797.61|3797.61|3797.61|3797.61|3797.61|3797.61|3797.61|0
1648048400000|2022-03-23 15:13:20|3797.3|3797.3|3795.41|3795.41|3797.3|3797.3|3795.41|3795.41|0
1648048410000|2022-03-23 15:13:30|3796.97|3796.97|3796.97|3796.97|3796.97|3796.97|3796.97|3796.97|0
1648048420000|2022-03-23 15:13:40|3797.05|3797.05|3797.2|3797.2|3797.36|3797.36|3797.05|3797.05|0
1648048430000|2022-03-23 15:13:50|3797.36|3797.36|3797.32|3797.32|3797.36|3797.36|3797.2|3797.2|0
1648048440000|2022-03-23 15:14:00|3796.07|3796.07|3795.88|3795.88|3796.25|3796.25|3795.79|3795.79|0
1648048450000|2022-03-23 15:14:10|3796.35|3796.35|3796.66|3796.66|3796.66|3796.66|3796.35|3796.35|0
1648048460000|2022-03-23 15:14:20|3796.5|3796.5|3796.51|3796.51|3796.66|3796.66|3796.35|3796.35|0
1648048470000|2022-03-23 15:14:30|3796.57|3796.57|3796.61|3796.61|3796.8|3796.8|3796.57|3796.57|0
1648048480000|2022-03-23 15:14:40|3796.92|3796.92|3797.32|3797.32|3797.32|3797.32|3796.92|3796.92|0
1648048490000|2022-03-23 15:14:50|3797.01|3797.01|3796.92|3796.92|3797.01|3797.01|3796.92|3796.92|0
1648048500000|2022-03-23 15:15:00|3796.61|3796.61|3796.3|3796.3|3796.61|3796.61|3796.3|3796.3|0
1648048510000|2022-03-23 15:15:10|3796.45|3796.45|3796.6|3796.6|3796.6|3796.6|3796.45|3796.45|0
1648048520000|2022-03-23 15:15:20|3796.7|3796.7|3796.7|3796.7|3796.7|3796.7|3796.7|3796.7|0
1648048530000|2022-03-23 15:15:30|3796.6|3796.6|3796.6|3796.6|3796.6|3796.6|3796.6|3796.6|0
1648048540000|2022-03-23 15:15:40|3797.23|3797.23|3797.23|3797.23|3797.23|3797.23|3797.23|3797.23|0
1648048550000|2022-03-23 15:15:50|3797.54|3797.54|3797.67|3797.67|3797.73|3797.73|3797.54|3797.54|0
1648048560000|2022-03-23 15:16:00|3797.98|3797.98|3798.58|3798.58|3798.58|3798.58|3797.98|3797.98|0
1648048570000|2022-03-23 15:16:10|3798.73|3798.73|3797.74|3797.74|3798.99|3798.99|3797.74|3797.74|0
1648048590000|2022-03-23 15:16:30|3797.8|3797.8|3797.74|3797.74|3797.8|3797.8|3797.74|3797.74|0
1648048600000|2022-03-23 15:16:40|3797.59|3797.59|3797.9|3797.9|3797.9|3797.9|3797.59|3797.59|0
1648048620000|2022-03-23 15:17:00|3798.08|3798.08|3798.08|3798.08|3798.08|3798.08|3798.08|3798.08|0
1648048640000|2022-03-23 15:17:20|3798.2|3798.2|3797.91|3797.91|3798.37|3798.37|3797.75|3797.75|0
1648048650000|2022-03-23 15:17:30|3798|3798|3797.73|3797.73|3798|3798|3797.73|3797.73|0
1648048660000|2022-03-23 15:17:40|3797.57|3797.57|3797.57|3797.57|3797.57|3797.57|3797.57|3797.57|0
1648048670000|2022-03-23 15:17:50|3797.73|3797.73|3797.79|3797.79|3797.88|3797.88|3797.73|3797.73|0
1648048680000|2022-03-23 15:18:00|3797.48|3797.48|3797.39|3797.39|3797.48|3797.48|3797.39|3797.39|0
1648048690000|2022-03-23 15:18:10|3798.01|3798.01|3798.01|3798.01|3798.01|3798.01|3798.01|3798.01|0
1648048720000|2022-03-23 15:18:40|3798.07|3798.07|3797.51|3797.51|3798.13|3798.13|3797.51|3797.51|0
1648048730000|2022-03-23 15:18:50|3797.55|3797.55|3797.24|3797.24|3797.55|3797.55|3797.24|3797.24|0
1648048740000|2022-03-23 15:19:00|3797.3|3797.3|3797.3|3797.3|3797.3|3797.3|3797.3|3797.3|0
1648048750000|2022-03-23 15:19:10|3797.24|3797.24|3797.15|3797.15|3797.24|3797.24|3797.15|3797.15|0
1648048760000|2022-03-23 15:19:20|3797.24|3797.24|3798.27|3798.27|3798.27|3798.27|3797.24|3797.24|0
1648048770000|2022-03-23 15:19:30|3798.45|3798.45|3798.45|3798.45|3798.45|3798.45|3798.45|3798.45|0
1648048780000|2022-03-23 15:19:40|3798.15|3798.15|3798.15|3798.15|3798.15|3798.15|3798.15|3798.15|0
1648048790000|2022-03-23 15:19:50|3797.83|3797.83|3797.83|3797.83|3797.83|3797.83|3797.83|3797.83|0
1648048800000|2022-03-23 15:20:00|3798.14|3798.14|3800.16|3800.16|3800.16|3800.16|3798.14|3798.14|0
1648048810000|2022-03-23 15:20:10|3799.54|3799.54|3799.7|3799.7|3800|3800|3799.08|3799.08|0
1648048820000|2022-03-23 15:20:20|3799.6|3799.6|3799.6|3799.6|3799.6|3799.6|3799.6|3799.6|0
1648048830000|2022-03-23 15:20:30|3799.78|3799.78|3800.09|3800.09|3800.09|3800.09|3799.78|3799.78|0
1648048840000|2022-03-23 15:20:40|3799.94|3799.94|3800.09|3800.09|3800.09|3800.09|3799.94|3799.94|0
1648048860000|2022-03-23 15:21:00|3799.78|3799.78|3798.74|3798.74|3799.78|3799.78|3798.64|3798.64|0
1648048870000|2022-03-23 15:21:10|3798.58|3798.58|3798.67|3798.67|3798.67|3798.67|3798.58|3798.58|0
1648048890000|2022-03-23 15:21:30|3798.86|3798.86|3798.7|3798.7|3798.86|3798.86|3798.7|3798.7|0
1648048900000|2022-03-23 15:21:40|3798.61|3798.61|3798.77|3798.77|3798.77|3798.77|3798.61|3798.61|0
1648048910000|2022-03-23 15:21:50|3799.39|3799.39|3799.48|3799.48|3799.48|3799.48|3799.39|3799.39|0
1648048920000|2022-03-23 15:22:00|3799.17|3799.17|3799.17|3799.17|3799.17|3799.17|3799.17|3799.17|0
1648048930000|2022-03-23 15:22:10|3799.64|3799.64|3799.57|3799.57|3799.79|3799.79|3799.57|3799.57|0
1648048940000|2022-03-23 15:22:20|3799.42|3799.42|3798.58|3798.58|3799.42|3799.42|3798.58|3798.58|0
1648048950000|2022-03-23 15:22:30|3798.74|3798.74|3798.68|3798.68|3798.74|3798.74|3798.68|3798.68|0
1648048960000|2022-03-23 15:22:40|3798.5|3798.5|3798.5|3798.5|3798.62|3798.62|3798.5|3798.5|0
1648048970000|2022-03-23 15:22:50|3798.68|3798.68|3798.53|3798.53|3798.68|3798.68|3798.53|3798.53|0
1648048980000|2022-03-23 15:23:00|3799|3799|3799.09|3799.09|3799.09|3799.09|3798.88|3798.88|0
1648048990000|2022-03-23 15:23:10|3799.71|3799.71|3799.22|3799.22|3799.71|3799.71|3799.22|3799.22|0
1648049000000|2022-03-23 15:23:20|3799.13|3799.13|3799.03|3799.03|3799.13|3799.13|3799.03|3799.03|0
1648049010000|2022-03-23 15:23:30|3798.88|3798.88|3798.57|3798.57|3798.88|3798.88|3798.57|3798.57|0
1648049020000|2022-03-23 15:23:40|3798.61|3798.61|3798.77|3798.77|3798.77|3798.77|3798.61|3798.61|0
1648049030000|2022-03-23 15:23:50|3798.92|3798.92|3798.92|3798.92|3798.92|3798.92|3798.92|3798.92|0
1648049040000|2022-03-23 15:24:00|3799.02|3799.02|3799.02|3799.02|3799.02|3799.02|3799.02|3799.02|0
1648049050000|2022-03-23 15:24:10|3799.17|3799.17|3799.35|3799.35|3799.35|3799.35|3799.17|3799.17|0
1648049060000|2022-03-23 15:24:20|3799.47|3799.47|3799.19|3799.19|3799.5|3799.5|3799.19|3799.19|0
1648049070000|2022-03-23 15:24:30|3798.88|3798.88|3799.47|3799.47|3799.47|3799.47|3798.85|3798.85|0
1648049080000|2022-03-23 15:24:40|3799.52|3799.52|3799.83|3799.83|3799.83|3799.83|3799.52|3799.52|0
1648049090000|2022-03-23 15:24:50|3799.93|3799.93|3799.93|3799.93|3799.93|3799.93|3799.93|3799.93|0
1648049100000|2022-03-23 15:25:00|3799.97|3799.97|3799.97|3799.97|3799.97|3799.97|3799.97|3799.97|0
1648049130000|2022-03-23 15:25:30|3800.06|3800.06|3799.44|3799.44|3800.06|3800.06|3799.44|3799.44|0
1648049140000|2022-03-23 15:25:40|3799.75|3799.75|3799.75|3799.75|3799.75|3799.75|3799.75|3799.75|0
1648049150000|2022-03-23 15:25:50|3799.9|3799.9|3800.06|3800.06|3800.24|3800.24|3799.9|3799.9|0
1648049160000|2022-03-23 15:26:00|3800.24|3800.24|3800.22|3800.22|3800.24|3800.24|3800.22|3800.22|0
1648049180000|2022-03-23 15:26:20|3800.84|3800.84|3801.15|3801.15|3801.15|3801.15|3800.84|3800.84|0
1648049190000|2022-03-23 15:26:30|3801.24|3801.24|3801.4|3801.4|3801.4|3801.4|3801.24|3801.24|0
1648049220000|2022-03-23 15:27:00|3801.09|3801.09|3800.46|3800.46|3801.09|3801.09|3800.46|3800.46|0
1648049230000|2022-03-23 15:27:10|3800.35|3800.35|3800.01|3800.01|3800.35|3800.35|3800.01|3800.01|0
1648049240000|2022-03-23 15:27:20|3799.7|3799.7|3799.86|3799.86|3799.86|3799.86|3799.55|3799.55|0
1648049250000|2022-03-23 15:27:30|3799.95|3799.95|3800.1|3800.1|3800.1|3800.1|3799.95|3799.95|0
1648049260000|2022-03-23 15:27:40|3800.26|3800.26|3800.26|3800.26|3800.26|3800.26|3800.26|3800.26|0
1648049270000|2022-03-23 15:27:50|3800.2|3800.2|3800.14|3800.14|3800.2|3800.2|3800.14|3800.14|0
1648049280000|2022-03-23 15:28:00|3799.96|3799.96|3800.27|3800.27|3800.27|3800.27|3799.96|3799.96|0
1648049290000|2022-03-23 15:28:10|3800.42|3800.42|3800.73|3800.73|3800.89|3800.89|3800.42|3800.42|0
1648049300000|2022-03-23 15:28:20|3800.92|3800.92|3800.92|3800.92|3800.92|3800.92|3800.61|3800.61|0
1648049310000|2022-03-23 15:28:30|3800.87|3800.87|3800.42|3800.42|3800.89|3800.89|3800.42|3800.42|0
1648049320000|2022-03-23 15:28:40|3800.24|3800.24|3800.24|3800.24|3800.24|3800.24|3800.24|3800.24|0
1648049330000|2022-03-23 15:28:50|3800.29|3800.29|3800.87|3800.87|3801.61|3801.61|3800.19|3800.19|0
1648049340000|2022-03-23 15:29:00|3800.72|3800.72|3800.52|3800.52|3800.72|3800.72|3800.43|3800.43|0
1648049350000|2022-03-23 15:29:10|3800.7|3800.7|3800.45|3800.45|3800.7|3800.7|3800.45|3800.45|0
1648049360000|2022-03-23 15:29:20|3800.4|3800.4|3800.24|3800.24|3800.4|3800.4|3800.24|3800.24|0
1648049370000|2022-03-23 15:29:30|3799.93|3799.93|3800.24|3800.24|3800.24|3800.24|3799.93|3799.93|0
1648049380000|2022-03-23 15:29:40|3800.33|3800.33|3800.18|3800.18|3800.33|3800.33|3800.18|3800.18|0
1648049390000|2022-03-23 15:29:50|3800.02|3800.02|3800.02|3800.02|3800.02|3800.02|3800.02|3800.02|0
1648049400000|2022-03-23 15:30:00|3800.18|3800.18|3800|3800|3800.37|3800.37|3800|3800|0
1648049410000|2022-03-23 15:30:10|3799.94|3799.94|3799.85|3799.85|3799.94|3799.94|3799.85|3799.85|0
1648049420000|2022-03-23 15:30:20|3799.9|3799.9|3799.9|3799.9|3799.9|3799.9|3799.9|3799.9|0
1648049430000|2022-03-23 15:30:30|3800.06|3800.06|3801.23|3801.23|3801.23|3801.23|3800.06|3800.06|0
1648049460000|2022-03-23 15:31:00|3800.92|3800.92|3800.6|3800.6|3800.92|3800.92|3800.6|3800.6|0
1648049470000|2022-03-23 15:31:10|3800.66|3800.66|3800.41|3800.41|3800.72|3800.72|3800.41|3800.41|0
1648049480000|2022-03-23 15:31:20|3800.06|3800.06|3799.97|3799.97|3800.12|3800.12|3799.97|3799.97|0
1648049490000|2022-03-23 15:31:30|3800.28|3800.28|3800.28|3800.28|3800.28|3800.28|3800.28|3800.28|0
1648049510000|2022-03-23 15:31:50|3800.34|3800.34|3800.46|3800.46|3800.46|3800.46|3800.34|3800.34|0
1648049520000|2022-03-23 15:32:00|3800.36|3800.36|3800.23|3800.23|3800.36|3800.36|3799.9|3799.9|0
1648049530000|2022-03-23 15:32:10|3800.54|3800.54|3800.54|3800.54|3800.54|3800.54|3800.54|3800.54|0
1648049540000|2022-03-23 15:32:20|3800.5|3800.5|3800.81|3800.81|3800.81|3800.81|3800.38|3800.38|0
1648049550000|2022-03-23 15:32:30|3800.73|3800.73|3800.02|3800.02|3800.73|3800.73|3800.02|3800.02|0
1648049560000|2022-03-23 15:32:40|3799.86|3799.86|3800.02|3800.02|3800.02|3800.02|3799.86|3799.86|0
1648049570000|2022-03-23 15:32:50|3800.08|3800.08|3800.14|3800.14|3800.14|3800.14|3800.08|3800.08|0
1648049590000|2022-03-23 15:33:10|3799.83|3799.83|3799.83|3799.83|3799.83|3799.83|3799.83|3799.83|0
1648049610000|2022-03-23 15:33:30|3799.98|3799.98|3799.67|3799.67|3799.98|3799.98|3799.67|3799.67|0
1648049620000|2022-03-23 15:33:40|3799.52|3799.52|3799.67|3799.67|3799.67|3799.67|3799.52|3799.52|0
1648049630000|2022-03-23 15:33:50|3799.65|3799.65|3800.71|3800.71|3800.71|3800.71|3799.65|3799.65|0
1648049640000|2022-03-23 15:34:00|3800.76|3800.76|3800.76|3800.76|3800.76|3800.76|3800.76|3800.76|0
1648049650000|2022-03-23 15:34:10|3800.7|3800.7|3800.64|3800.64|3800.7|3800.7|3800.64|3800.64|0
1648049660000|2022-03-23 15:34:20|3800.49|3800.49|3800.25|3800.25|3800.49|3800.49|3800.18|3800.18|0
1648049670000|2022-03-23 15:34:30|3800.56|3800.56|3800.43|3800.43|3800.56|3800.56|3800.25|3800.25|0
1648049680000|2022-03-23 15:34:40|3801.05|3801.05|3801.05|3801.05|3801.05|3801.05|3801.05|3801.05|0
1648049690000|2022-03-23 15:34:50|3800.74|3800.74|3800.12|3800.12|3800.74|3800.74|3800.12|3800.12|0
1648049700000|2022-03-23 15:35:00|3800.08|3800.08|3800.17|3800.17|3800.17|3800.17|3800.08|3800.08|0
1648049710000|2022-03-23 15:35:10|3800.02|3800.02|3799.52|3799.52|3800.02|3800.02|3799.52|3799.52|0
1648049720000|2022-03-23 15:35:20|3799.21|3799.21|3799.21|3799.21|3799.21|3799.21|3799.21|3799.21|0
1648049730000|2022-03-23 15:35:30|3799.13|3799.13|3799.28|3799.28|3799.28|3799.28|3799.13|3799.13|0
1648049740000|2022-03-23 15:35:40|3799.13|3799.13|3799.13|3799.13|3799.13|3799.13|3799.13|3799.13|0
1648049750000|2022-03-23 15:35:50|3799.15|3799.15|3799.18|3799.18|3799.2|3799.2|3798.89|3798.89|0
1648049760000|2022-03-23 15:36:00|3799.02|3799.02|3799.02|3799.02|3799.02|3799.02|3799.02|3799.02|0
1648049770000|2022-03-23 15:36:10|3798.71|3798.71|3797.79|3797.79|3798.71|3798.71|3797.79|3797.79|0
1648049780000|2022-03-23 15:36:20|3797.74|3797.74|3797.25|3797.25|3797.87|3797.87|3797.25|3797.25|0
1648049790000|2022-03-23 15:36:30|3797.56|3797.56|3798.21|3798.21|3798.21|3798.21|3797.56|3797.56|0
1648049800000|2022-03-23 15:36:40|3797.58|3797.58|3797.58|3797.58|3797.58|3797.58|3797.58|3797.58|0
1648049810000|2022-03-23 15:36:50|3797.64|3797.64|3797.64|3797.64|3797.64|3797.64|3797.64|3797.64|0
1648049820000|2022-03-23 15:37:00|3797.55|3797.55|3798.17|3798.17|3798.17|3798.17|3797.55|3797.55|0
1648049850000|2022-03-23 15:37:30|3798.23|3798.23|3798.23|3798.23|3798.23|3798.23|3798.23|3798.23|0
1648049860000|2022-03-23 15:37:40|3797.92|3797.92|3798.16|3798.16|3798.16|3798.16|3797.77|3797.77|0
1648049870000|2022-03-23 15:37:50|3798.25|3798.25|3798.09|3798.09|3798.25|3798.25|3798.09|3798.09|0
1648049890000|2022-03-23 15:38:10|3797.78|3797.78|3797.47|3797.47|3797.78|3797.78|3797.47|3797.47|0
1648049900000|2022-03-23 15:38:20|3796.85|3796.85|3796.54|3796.54|3796.85|3796.85|3796.54|3796.54|0
1648049910000|2022-03-23 15:38:30|3796.23|3796.23|3796.23|3796.23|3796.23|3796.23|3796.23|3796.23|0
1648049920000|2022-03-23 15:38:40|3796.32|3796.32|3796.41|3796.41|3796.41|3796.41|3796.32|3796.32|0
1648049930000|2022-03-23 15:38:50|3796.53|3796.53|3796.53|3796.53|3796.53|3796.53|3796.53|3796.53|0
1648049940000|2022-03-23 15:39:00|3796.34|3796.34|3797.05|3797.05|3797.2|3797.2|3796.03|3796.03|0
1648049950000|2022-03-23 15:39:10|3797.11|3797.11|3797.11|3797.11|3797.11|3797.11|3797.11|3797.11|0
1648049960000|2022-03-23 15:39:20|3797.42|3797.42|3797.42|3797.42|3797.42|3797.42|3797.42|3797.42|0
1648049970000|2022-03-23 15:39:30|3797.48|3797.48|3797.48|3797.48|3797.48|3797.48|3797.48|3797.48|0
1648050000000|2022-03-23 15:40:00|3797.79|3797.79|3797.17|3797.17|3797.79|3797.79|3797.17|3797.17|0
1648050010000|2022-03-23 15:40:10|3797.21|3797.21|3797.21|3797.21|3797.21|3797.21|3797.21|3797.21|0
1648050020000|2022-03-23 15:40:20|3796.9|3796.9|3796.9|3796.9|3796.9|3796.9|3796.9|3796.9|0
1648050030000|2022-03-23 15:40:30|3797.07|3797.07|3797.54|3797.54|3797.54|3797.54|3797.07|3797.07|0
1648050050000|2022-03-23 15:40:50|3797.35|3797.35|3798.38|3798.38|3798.38|3798.38|3797.35|3797.35|0
1648050060000|2022-03-23 15:41:00|3798.19|3798.19|3798.42|3798.42|3798.42|3798.42|3798.19|3798.19|0
1648050070000|2022-03-23 15:41:10|3798.73|3798.73|3798.73|3798.73|3798.73|3798.73|3798.73|3798.73|0
1648050080000|2022-03-23 15:41:20|3798.77|3798.77|3798.77|3798.77|3798.77|3798.77|3798.77|3798.77|0
1648050090000|2022-03-23 15:41:30|3798.92|3798.92|3799.23|3799.23|3799.23|3799.23|3798.92|3798.92|0
1648050100000|2022-03-23 15:41:40|3798.92|3798.92|3798.98|3798.98|3798.98|3798.98|3798.92|3798.92|0
1648050120000|2022-03-23 15:42:00|3798.67|3798.67|3798.17|3798.17|3798.67|3798.67|3798.17|3798.17|0
1648050130000|2022-03-23 15:42:10|3798.09|3798.09|3798.24|3798.24|3798.55|3798.55|3798.09|3798.09|0
1648050140000|2022-03-23 15:42:20|3797.93|3797.93|3797.62|3797.62|3797.93|3797.93|3797.31|3797.31|0
1648050150000|2022-03-23 15:42:30|3797.93|3797.93|3797.93|3797.93|3797.93|3797.93|3797.93|3797.93|0
1648050160000|2022-03-23 15:42:40|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|0
1648050170000|2022-03-23 15:42:50|3798.13|3798.13|3798.04|3798.04|3798.13|3798.13|3798.04|3798.04|0
1648050180000|2022-03-23 15:43:00|3798.1|3798.1|3799.06|3799.06|3799.06|3799.06|3798.1|3798.1|0
1648050190000|2022-03-23 15:43:10|3799.37|3799.37|3800.05|3800.05|3800.05|3800.05|3799.37|3799.37|0
1648050200000|2022-03-23 15:43:20|3799.73|3799.73|3799.52|3799.52|3799.81|3799.81|3799.5|3799.5|0
1648050210000|2022-03-23 15:43:30|3799.37|3799.37|3799.68|3799.68|3799.68|3799.68|3799.37|3799.37|0
1648050220000|2022-03-23 15:43:40|3799.52|3799.52|3800.14|3800.14|3800.14|3800.14|3799.52|3799.52|0
1648050230000|2022-03-23 15:43:50|3799.83|3799.83|3799.52|3799.52|3799.83|3799.83|3799.52|3799.52|0
1648050240000|2022-03-23 15:44:00|3799.71|3799.71|3799.51|3799.51|3799.71|3799.71|3799.51|3799.51|0
1648050250000|2022-03-23 15:44:10|3799.42|3799.42|3799.06|3799.06|3799.62|3799.62|3799.06|3799.06|0
1648050260000|2022-03-23 15:44:20|3798.88|3798.88|3799.35|3799.35|3799.35|3799.35|3798.88|3798.88|0
1648050280000|2022-03-23 15:44:40|3799.44|3799.44|3800.46|3800.46|3800.46|3800.46|3799.44|3799.44|0
1648050290000|2022-03-23 15:44:50|3800.62|3800.62|3800.68|3800.68|3800.68|3800.68|3800.62|3800.62|0
1648050300000|2022-03-23 15:45:00|3800.37|3800.37|3800.27|3800.27|3800.37|3800.37|3800.27|3800.27|0
1648050340000|2022-03-23 15:45:40|3799.96|3799.96|3799.83|3799.83|3800.02|3800.02|3799.83|3799.83|0
1648050350000|2022-03-23 15:45:50|3799.77|3799.77|3799.77|3799.77|3799.77|3799.77|3799.77|3799.77|0
1648050380000|2022-03-23 15:46:20|3800.39|3800.39|3800.23|3800.23|3800.39|3800.39|3800.23|3800.23|0
1648050390000|2022-03-23 15:46:30|3800.54|3800.54|3800.93|3800.93|3800.93|3800.93|3800.54|3800.54|0
1648050410000|2022-03-23 15:46:50|3800.97|3800.97|3800.97|3800.97|3800.97|3800.97|3800.97|3800.97|0
1648050420000|2022-03-23 15:47:00|3800.35|3800.35|3799.73|3799.73|3800.35|3800.35|3799.73|3799.73|0
1648050440000|2022-03-23 15:47:20|3799.88|3799.88|3800.02|3800.02|3800.02|3800.02|3799.83|3799.83|0
1648050450000|2022-03-23 15:47:30|3800.17|3800.17|3800.17|3800.17|3800.17|3800.17|3800.17|3800.17|0
1648050460000|2022-03-23 15:47:40|3800.02|3800.02|3799.08|3799.08|3800.02|3800.02|3799.08|3799.08|0
1648050470000|2022-03-23 15:47:50|3799.39|3799.39|3799.39|3799.39|3799.39|3799.39|3799.39|3799.39|0
1648050480000|2022-03-23 15:48:00|3798.77|3798.77|3798.62|3798.62|3798.77|3798.77|3798.62|3798.62|0
1648050490000|2022-03-23 15:48:10|3798.61|3798.61|3798.61|3798.61|3798.61|3798.61|3798.61|3798.61|0
1648050500000|2022-03-23 15:48:20|3798.65|3798.65|3798.77|3798.77|3798.96|3798.96|3798.65|3798.65|0
1648050520000|2022-03-23 15:48:40|3799.4|3799.4|3799.4|3799.4|3799.55|3799.55|3799.4|3799.4|0
1648050540000|2022-03-23 15:49:00|3799.71|3799.71|3799.88|3799.88|3800.17|3800.17|3799.71|3799.71|0
1648050560000|2022-03-23 15:49:20|3799.93|3799.93|3799.31|3799.31|3799.93|3799.93|3799.31|3799.31|0
1648050570000|2022-03-23 15:49:30|3799|3799|3798.53|3798.53|3799|3799|3798.53|3798.53|0
1648050580000|2022-03-23 15:49:40|3798.44|3798.44|3798|3798|3798.44|3798.44|3798|3798|0
1648050590000|2022-03-23 15:49:50|3798.31|3798.31|3798.25|3798.25|3798.31|3798.31|3798.25|3798.25|0
1648050610000|2022-03-23 15:50:10|3798.34|3798.34|3798.43|3798.43|3798.43|3798.43|3798.34|3798.34|0
1648050620000|2022-03-23 15:50:20|3798.49|3798.49|3798.65|3798.65|3798.65|3798.65|3798.49|3798.49|0
1648050630000|2022-03-23 15:50:30|3798.7|3798.7|3799.11|3799.11|3799.11|3799.11|3798.7|3798.7|0
1648050640000|2022-03-23 15:50:40|3799.42|3799.42|3799.42|3799.42|3799.42|3799.42|3799.42|3799.42|0
1648050650000|2022-03-23 15:50:50|3799.11|3799.11|3799.05|3799.05|3799.11|3799.11|3799.05|3799.05|0
1648050660000|2022-03-23 15:51:00|3798.99|3798.99|3798.81|3798.81|3798.99|3798.99|3798.81|3798.81|0
1648050670000|2022-03-23 15:51:10|3798.64|3798.64|3798.64|3798.64|3798.64|3798.64|3798.64|3798.64|0
1648050680000|2022-03-23 15:51:20|3798.68|3798.68|3798.99|3798.99|3798.99|3798.99|3798.53|3798.53|0
1648050700000|2022-03-23 15:51:40|3799.15|3799.15|3799.3|3799.3|3799.3|3799.3|3799.15|3799.15|0
1648050710000|2022-03-23 15:51:50|3799.39|3799.39|3799.23|3799.23|3799.39|3799.39|3799.08|3799.08|0
1648050720000|2022-03-23 15:52:00|3799.11|3799.11|3799.11|3799.11|3799.11|3799.11|3799.11|3799.11|0
1648050730000|2022-03-23 15:52:10|3799.07|3799.07|3799.11|3799.11|3799.11|3799.11|3799.07|3799.07|0
1648050740000|2022-03-23 15:52:20|3799.3|3799.3|3799.3|3799.3|3799.39|3799.39|3799.3|3799.3|0
1648050760000|2022-03-23 15:52:40|3799.32|3799.32|3798.88|3798.88|3799.51|3799.51|3798.88|3798.88|0
1648050770000|2022-03-23 15:52:50|3799.19|3799.19|3799.51|3799.51|3799.51|3799.51|3799.19|3799.19|0
1648050800000|2022-03-23 15:53:20|3799.66|3799.66|3799.66|3799.66|3799.66|3799.66|3799.66|3799.66|0
1648050810000|2022-03-23 15:53:30|3799.35|3799.35|3799.35|3799.35|3799.35|3799.35|3799.35|3799.35|0
1648050820000|2022-03-23 15:53:40|3799.44|3799.44|3799.44|3799.44|3799.44|3799.44|3799.44|3799.44|0
1648050830000|2022-03-23 15:53:50|3799.38|3799.38|3799.54|3799.54|3799.54|3799.54|3799.38|3799.38|0
1648050840000|2022-03-23 15:54:00|3799.69|3799.69|3800.22|3800.22|3800.31|3800.31|3799.69|3799.69|0
1648050860000|2022-03-23 15:54:20|3800.37|3800.37|3801.29|3801.29|3801.29|3801.29|3800.37|3800.37|0
1648050870000|2022-03-23 15:54:30|3801.59|3801.59|3801.75|3801.75|3801.75|3801.75|3801.59|3801.59|0
1648050880000|2022-03-23 15:54:40|3801.44|3801.44|3800.19|3800.19|3801.44|3801.44|3800.19|3800.19|0
1648050890000|2022-03-23 15:54:50|3800.5|3800.5|3800.5|3800.5|3800.5|3800.5|3800.5|3800.5|0
1648050900000|2022-03-23 15:55:00|3800.66|3800.66|3800.66|3800.66|3800.66|3800.66|3800.66|3800.66|0
1648050910000|2022-03-23 15:55:10|3800.7|3800.7|3800.7|3800.7|3800.7|3800.7|3800.7|3800.7|0
1648050940000|2022-03-23 15:55:40|3800.85|3800.85|3802.47|3802.47|3803.25|3803.25|3800.85|3800.85|0
1648050960000|2022-03-23 15:56:00|3802.78|3802.78|3802.78|3802.78|3802.78|3802.78|3802.78|3802.78|0
1648050970000|2022-03-23 15:56:10|3802.47|3802.47|3802.47|3802.47|3802.47|3802.47|3802.47|3802.47|0
1648050980000|2022-03-23 15:56:20|3801.84|3801.84|3801.24|3801.24|3801.84|3801.84|3801.24|3801.24|0
1648050990000|2022-03-23 15:56:30|3801.14|3801.14|3800.92|3800.92|3801.39|3801.39|3800.92|3800.92|0
1648051000000|2022-03-23 15:56:40|3800.77|3800.77|3800.61|3800.61|3800.77|3800.77|3800.61|3800.61|0
1648051010000|2022-03-23 15:56:50|3800.46|3800.46|3800.46|3800.46|3800.46|3800.46|3800.46|3800.46|0
1648051020000|2022-03-23 15:57:00|3800.15|3800.15|3800.15|3800.15|3800.15|3800.15|3800.15|3800.15|0
1648051040000|2022-03-23 15:57:20|3799.53|3799.53|3799.57|3799.57|3799.57|3799.57|3799.53|3799.53|0
1648051050000|2022-03-23 15:57:30|3800.03|3800.03|3799.5|3799.5|3800.13|3800.13|3799.5|3799.5|0
1648051060000|2022-03-23 15:57:40|3799.19|3799.19|3799.56|3799.56|3799.56|3799.56|3798.88|3798.88|0
1648051070000|2022-03-23 15:57:50|3799.41|3799.41|3799.8|3799.8|3799.8|3799.8|3799.41|3799.41|0
1648051080000|2022-03-23 15:58:00|3799.98|3799.98|3799.83|3799.83|3799.98|3799.98|3799.83|3799.83|0
1648051090000|2022-03-23 15:58:10|3799.67|3799.67|3799.82|3799.82|3799.94|3799.94|3799.67|3799.67|0
1648051100000|2022-03-23 15:58:20|3799.73|3799.73|3800.09|3800.09|3800.09|3800.09|3799.73|3799.73|0
1648051110000|2022-03-23 15:58:30|3800.41|3800.41|3800.03|3800.03|3800.41|3800.41|3799.79|3799.79|0
1648051120000|2022-03-23 15:58:40|3800.14|3800.14|3799.99|3799.99|3800.14|3800.14|3799.99|3799.99|0
1648051130000|2022-03-23 15:58:50|3799.87|3799.87|3800.16|3800.16|3800.16|3800.16|3799.85|3799.85|0
1648051140000|2022-03-23 15:59:00|3800.25|3800.25|3798.7|3798.7|3800.25|3800.25|3798.7|3798.7|0
1648051150000|2022-03-23 15:59:10|3798.6|3798.6|3798.52|3798.52|3798.6|3798.6|3798.36|3798.36|0
1648051160000|2022-03-23 15:59:20|3798.46|3798.46|3798.48|3798.48|3798.48|3798.48|3798.46|3798.46|0
1648051170000|2022-03-23 15:59:30|3798.33|3798.33|3798.17|3798.17|3798.33|3798.33|3798.17|3798.17|0
1648051180000|2022-03-23 15:59:40|3798.26|3798.26|3798.44|3798.44|3798.53|3798.53|3798.22|3798.22|0
1648051190000|2022-03-23 15:59:50|3798.13|3798.13|3798.13|3798.13|3798.13|3798.13|3798.13|3798.13|0
1648051200000|2022-03-23 16:00:00|3798.07|3798.07|3798.32|3798.32|3798.38|3798.38|3798.07|3798.07|0
1648051220000|2022-03-23 16:00:20|3798.2|3798.2|3798.84|3798.84|3798.84|3798.84|3798.2|3798.2|0
1648051230000|2022-03-23 16:00:30|3798.96|3798.96|3799.16|3799.16|3799.2|3799.2|3798.96|3798.96|0
1648051240000|2022-03-23 16:00:40|3799.1|3799.1|3798.98|3798.98|3799.41|3799.41|3798.98|3798.98|0
1648051250000|2022-03-23 16:00:50|3799.16|3799.16|3799.16|3799.16|3799.16|3799.16|3799.16|3799.16|0
1648051260000|2022-03-23 16:01:00|3799.32|3799.32|3799.56|3799.56|3799.56|3799.56|3799.32|3799.32|0
1648051270000|2022-03-23 16:01:10|3799.67|3799.67|3799.62|3799.62|3799.67|3799.67|3799.62|3799.62|0
1648051280000|2022-03-23 16:01:20|3799.73|3799.73|3799.79|3799.79|3799.85|3799.85|3799.73|3799.73|0
1648051290000|2022-03-23 16:01:30|3799.85|3799.85|3799.85|3799.85|3799.85|3799.85|3799.85|3799.85|0
1648051300000|2022-03-23 16:01:40|3800.03|3800.03|3800.28|3800.28|3800.46|3800.46|3799.85|3799.85|0
1648051310000|2022-03-23 16:01:50|3800.37|3800.37|3800.37|3800.37|3800.37|3800.37|3800.37|3800.37|0
1648051320000|2022-03-23 16:02:00|3800.99|3800.99|3800.87|3800.87|3800.99|3800.99|3800.68|3800.68|0
1648051330000|2022-03-23 16:02:10|3801.33|3801.33|3800.78|3800.78|3801.33|3801.33|3800.78|3800.78|0
1648051340000|2022-03-23 16:02:20|3800.46|3800.46|3800.33|3800.33|3800.46|3800.46|3800.09|3800.09|0
1648051360000|2022-03-23 16:02:40|3800.02|3800.02|3799.36|3799.36|3800.02|3800.02|3799.36|3799.36|0
1648051370000|2022-03-23 16:02:50|3799.48|3799.48|3799.54|3799.54|3799.54|3799.54|3799.33|3799.33|0
1648051380000|2022-03-23 16:03:00|3799.69|3799.69|3799.46|3799.46|3800|3800|3799.46|3799.46|0
1648051400000|2022-03-23 16:03:20|3799.77|3799.77|3798.9|3798.9|3799.77|3799.77|3798.9|3798.9|0
1648051410000|2022-03-23 16:03:30|3798.99|3798.99|3799.23|3799.23|3799.23|3799.23|3798.92|3798.92|0
1648051420000|2022-03-23 16:03:40|3799.54|3799.54|3799.14|3799.14|3799.54|3799.54|3799.04|3799.04|0
1648051440000|2022-03-23 16:04:00|3799.25|3799.25|3798.7|3798.7|3799.25|3799.25|3798.7|3798.7|0
1648051450000|2022-03-23 16:04:10|3798.76|3798.76|3799.06|3799.06|3799.06|3799.06|3798.76|3798.76|0
1648051460000|2022-03-23 16:04:20|3798.91|3798.91|3799.22|3799.22|3799.22|3799.22|3798.91|3798.91|0
1648051480000|2022-03-23 16:04:40|3799.1|3799.1|3799.04|3799.04|3799.1|3799.1|3799.04|3799.04|0
1648051490000|2022-03-23 16:04:50|3799.2|3799.2|3799.2|3799.2|3799.2|3799.2|3799.2|3799.2|0
1648051500000|2022-03-23 16:05:00|3798.89|3798.89|3798.46|3798.46|3798.89|3798.89|3798.46|3798.46|0
1648051520000|2022-03-23 16:05:20|3798.55|3798.55|3798.86|3798.86|3798.86|3798.86|3798.55|3798.55|0
1648051530000|2022-03-23 16:05:30|3798.7|3798.7|3797.9|3797.9|3798.7|3798.7|3797.9|3797.9|0
1648051540000|2022-03-23 16:05:40|3797.96|3797.96|3797.7|3797.7|3797.96|3797.96|3797.65|3797.65|0
1648051550000|2022-03-23 16:05:50|3797.64|3797.64|3798.1|3798.1|3798.1|3798.1|3797.64|3797.64|0
1648051570000|2022-03-23 16:06:10|3797.79|3797.79|3797.64|3797.64|3797.79|3797.79|3797.37|3797.37|0
1648051580000|2022-03-23 16:06:20|3797.58|3797.58|3797.58|3797.58|3797.58|3797.58|3797.58|3797.58|0
1648051590000|2022-03-23 16:06:30|3797.49|3797.49|3797.46|3797.46|3797.49|3797.49|3797.46|3797.46|0
1648051600000|2022-03-23 16:06:40|3797.4|3797.4|3797.5|3797.5|3797.5|3797.5|3797.4|3797.4|0
1648051620000|2022-03-23 16:07:00|3797.45|3797.45|3798.32|3798.32|3798.32|3798.32|3797.45|3797.45|0
1648051630000|2022-03-23 16:07:10|3798.63|3798.63|3798.24|3798.24|3798.63|3798.63|3798.24|3798.24|0
1648051650000|2022-03-23 16:07:30|3798.19|3798.19|3798.19|3798.19|3798.19|3798.19|3798.19|3798.19|0
1648051660000|2022-03-23 16:07:40|3798.14|3798.14|3797.81|3797.81|3798.14|3798.14|3797.77|3797.77|0
1648051670000|2022-03-23 16:07:50|3797.51|3797.51|3797.04|3797.04|3797.51|3797.51|3796.73|3796.73|0
1648051680000|2022-03-23 16:08:00|3797.19|3797.19|3796.77|3796.77|3797.19|3797.19|3796.77|3796.77|0
1648051700000|2022-03-23 16:08:20|3796.81|3796.81|3797.36|3797.36|3797.36|3797.36|3796.81|3796.81|0
1648051710000|2022-03-23 16:08:30|3797.53|3797.53|3797.65|3797.65|3797.69|3797.69|3797.53|3797.53|0
1648051720000|2022-03-23 16:08:40|3797.34|3797.34|3797.34|3797.34|3797.34|3797.34|3797.34|3797.34|0
1648051730000|2022-03-23 16:08:50|3797.49|3797.49|3796.75|3796.75|3797.49|3797.49|3796.75|3796.75|0
1648051740000|2022-03-23 16:09:00|3796.66|3796.66|3796.74|3796.74|3796.84|3796.84|3796.66|3796.66|0
1648051750000|2022-03-23 16:09:10|3796.7|3796.7|3797.16|3797.16|3797.16|3797.16|3796.7|3796.7|0
1648051760000|2022-03-23 16:09:20|3796.85|3796.85|3797.28|3797.28|3797.66|3797.66|3796.85|3796.85|0
1648051770000|2022-03-23 16:09:30|3797.43|3797.43|3797.41|3797.41|3797.43|3797.43|3797.41|3797.41|0
1648051780000|2022-03-23 16:09:40|3797.5|3797.5|3797.5|3797.5|3797.5|3797.5|3797.5|3797.5|0
1648051790000|2022-03-23 16:09:50|3797.19|3797.19|3796.97|3796.97|3797.19|3797.19|3796.88|3796.88|0
1648051800000|2022-03-23 16:10:00|3797.03|3797.03|3796.97|3796.97|3797.03|3797.03|3796.97|3796.97|0
1648051810000|2022-03-23 16:10:10|3796.88|3796.88|3797.13|3797.13|3797.5|3797.5|3796.88|3796.88|0
1648051830000|2022-03-23 16:10:30|3796.82|3796.82|3797.12|3797.12|3797.21|3797.21|3796.82|3796.82|0
1648051840000|2022-03-23 16:10:40|3797.43|3797.43|3797.74|3797.74|3797.74|3797.74|3797.43|3797.43|0
1648051850000|2022-03-23 16:10:50|3797.64|3797.64|3797.37|3797.37|3797.64|3797.64|3797.37|3797.37|0
1648051860000|2022-03-23 16:11:00|3797.25|3797.25|3797.09|3797.09|3797.4|3797.4|3797.09|3797.09|0
1648051870000|2022-03-23 16:11:10|3797.25|3797.25|3797.2|3797.2|3797.25|3797.25|3797.2|3797.2|0
1648051890000|2022-03-23 16:11:30|3796.58|3796.58|3796.58|3796.58|3796.74|3796.74|3796.58|3796.58|0
1648051900000|2022-03-23 16:11:40|3796.68|3796.68|3796.36|3796.36|3796.68|3796.68|3796.36|3796.36|0
1648051910000|2022-03-23 16:11:50|3796.31|3796.31|3796.49|3796.49|3796.49|3796.49|3796.21|3796.21|0
1648051930000|2022-03-23 16:12:10|3796.45|3796.45|3796.76|3796.76|3796.76|3796.76|3796.45|3796.45|0
1648051940000|2022-03-23 16:12:20|3796.64|3796.64|3796.67|3796.67|3796.7|3796.7|3796.64|3796.64|0
1648051950000|2022-03-23 16:12:30|3796.36|3796.36|3796.3|3796.3|3796.36|3796.36|3795.99|3795.99|0
1648051960000|2022-03-23 16:12:40|3796.21|3796.21|3796.21|3796.21|3796.21|3796.21|3796.21|3796.21|0
1648051970000|2022-03-23 16:12:50|3796.52|3796.52|3796.58|3796.58|3796.67|3796.67|3796.52|3796.52|0
1648051980000|2022-03-23 16:13:00|3796.54|3796.54|3796.54|3796.54|3796.6|3796.6|3796.54|3796.54|0
1648052000000|2022-03-23 16:13:20|3796.23|3796.23|3796.28|3796.28|3796.39|3796.39|3796.17|3796.17|0
1648052010000|2022-03-23 16:13:30|3796.26|3796.26|3796.72|3796.72|3796.72|3796.72|3796.26|3796.26|0
1648052020000|2022-03-23 16:13:40|3796.9|3796.9|3797.2|3797.2|3797.2|3797.2|3796.9|3796.9|0
1648052030000|2022-03-23 16:13:50|3797.08|3797.08|3796.95|3796.95|3797.08|3797.08|3796.8|3796.8|0
1648052040000|2022-03-23 16:14:00|3797.11|3797.11|3796.98|3796.98|3797.11|3797.11|3796.95|3796.95|0
1648052050000|2022-03-23 16:14:10|3796.67|3796.67|3796.36|3796.36|3796.67|3796.67|3796.36|3796.36|0
1648052060000|2022-03-23 16:14:20|3796.18|3796.18|3795.89|3795.89|3796.18|3796.18|3795.87|3795.87|0
1648052070000|2022-03-23 16:14:30|3795.8|3795.8|3795.71|3795.71|3795.8|3795.8|3795.71|3795.71|0
1648052080000|2022-03-23 16:14:40|3795.67|3795.67|3795.6|3795.6|3795.67|3795.67|3795.6|3795.6|0
1648052090000|2022-03-23 16:14:50|3795.84|3795.84|3795.92|3795.92|3795.92|3795.92|3795.61|3795.61|0
1648052100000|2022-03-23 16:15:00|3795.61|3795.61|3795.57|3795.57|3795.61|3795.61|3795.14|3795.14|0
1648052120000|2022-03-23 16:15:20|3795.42|3795.42|3795.14|3795.14|3795.42|3795.42|3795.14|3795.14|0
1648052130000|2022-03-23 16:15:30|3795.1|3795.1|3795.01|3795.01|3795.1|3795.1|3795.01|3795.01|0
1648052140000|2022-03-23 16:15:40|3795.1|3795.1|3795.1|3795.1|3795.1|3795.1|3795.1|3795.1|0
1648052160000|2022-03-23 16:16:00|3795.41|3795.41|3795.41|3795.41|3795.41|3795.41|3795.41|3795.41|0
1648052170000|2022-03-23 16:16:10|3795.47|3795.47|3795.47|3795.47|3795.47|3795.47|3795.47|3795.47|0
1648052180000|2022-03-23 16:16:20|3795.78|3795.78|3795.47|3795.47|3795.78|3795.78|3795.47|3795.47|0
1648052190000|2022-03-23 16:16:30|3795.51|3795.51|3795.73|3795.73|3796.04|3796.04|3795.42|3795.42|0
1648052200000|2022-03-23 16:16:40|3795.82|3795.82|3795.82|3795.82|3795.82|3795.82|3795.82|3795.82|0
1648052210000|2022-03-23 16:16:50|3795.78|3795.78|3795.87|3795.87|3795.87|3795.87|3795.78|3795.78|0
1648052220000|2022-03-23 16:17:00|3795.55|3795.55|3795.46|3795.46|3795.55|3795.55|3795.15|3795.15|0
1648052230000|2022-03-23 16:17:10|3795.15|3795.15|3795.31|3795.31|3795.31|3795.31|3795.15|3795.15|0
1648052240000|2022-03-23 16:17:20|3795.67|3795.67|3795.99|3795.99|3796.14|3796.14|3795.67|3795.67|0
1648052270000|2022-03-23 16:17:50|3796.16|3796.16|3796.22|3796.22|3796.22|3796.22|3796.16|3796.16|0
1648052280000|2022-03-23 16:18:00|3796.16|3796.16|3795.42|3795.42|3796.22|3796.22|3795.42|3795.42|0
1648052290000|2022-03-23 16:18:10|3795.11|3795.11|3795.26|3795.26|3795.26|3795.26|3795.11|3795.11|0
1648052300000|2022-03-23 16:18:20|3795.57|3795.57|3795.57|3795.57|3795.57|3795.57|3795.57|3795.57|0
1648052320000|2022-03-23 16:18:40|3795.73|3795.73|3795.73|3795.73|3795.73|3795.73|3795.73|3795.73|0
1648052330000|2022-03-23 16:18:50|3795.91|3795.91|3795.2|3795.2|3795.91|3795.91|3795.2|3795.2|0
1648052340000|2022-03-23 16:19:00|3795.1|3795.1|3795.01|3795.01|3795.1|3795.1|3795.01|3795.01|0
1648052350000|2022-03-23 16:19:10|3795.07|3795.07|3795.07|3795.07|3795.07|3795.07|3795.07|3795.07|0
1648052370000|2022-03-23 16:19:30|3795.26|3795.26|3795.26|3795.26|3795.26|3795.26|3795.26|3795.26|0
1648052380000|2022-03-23 16:19:40|3795.31|3795.31|3795.31|3795.31|3795.31|3795.31|3795.31|3795.31|0
1648052390000|2022-03-23 16:19:50|3795.27|3795.27|3795.37|3795.37|3795.37|3795.37|3795.27|3795.27|0
1648052400000|2022-03-23 16:20:00|3795.06|3795.06|3794.68|3794.68|3795.15|3795.15|3794.68|3794.68|0
1648052410000|2022-03-23 16:20:10|3794.53|3794.53|3794.49|3794.49|3794.53|3794.53|3794.49|3794.49|0
1648052420000|2022-03-23 16:20:20|3794.18|3794.18|3794.18|3794.18|3794.18|3794.18|3794.18|3794.18|0
1648052430000|2022-03-23 16:20:30|3794.49|3794.49|3794.49|3794.49|3794.49|3794.49|3794.49|3794.49|0
1648052440000|2022-03-23 16:20:40|3794.18|3794.18|3793.93|3793.93|3794.18|3794.18|3793.93|3793.93|0
1648052450000|2022-03-23 16:20:50|3793.87|3793.87|3793.56|3793.56|3793.87|3793.87|3793.56|3793.56|0
1648052460000|2022-03-23 16:21:00|3793.71|3793.71|3793.78|3793.78|3793.78|3793.78|3793.62|3793.62|0
1648052470000|2022-03-23 16:21:10|3793.69|3793.69|3793.75|3793.75|3793.9|3793.9|3793.59|3793.59|0
1648052480000|2022-03-23 16:21:20|3794.06|3794.06|3794.06|3794.06|3794.06|3794.06|3794.06|3794.06|0
1648052500000|2022-03-23 16:21:40|3794.21|3794.21|3794.27|3794.27|3794.27|3794.27|3794.21|3794.21|0
1648052510000|2022-03-23 16:21:50|3794.58|3794.58|3794.61|3794.61|3794.68|3794.68|3794.52|3794.52|0
1648052520000|2022-03-23 16:22:00|3794.93|3794.93|3795.08|3795.08|3795.08|3795.08|3794.77|3794.77|0
1648052530000|2022-03-23 16:22:10|3795.06|3795.06|3795.06|3795.06|3795.06|3795.06|3795.06|3795.06|0
1648052540000|2022-03-23 16:22:20|3795.15|3795.15|3795.15|3795.15|3795.15|3795.15|3795.15|3795.15|0
1648052550000|2022-03-23 16:22:30|3794.84|3794.84|3794.84|3794.84|3794.84|3794.84|3794.84|3794.84|0
1648052560000|2022-03-23 16:22:40|3795.15|3795.15|3795.32|3795.32|3795.32|3795.32|3795.15|3795.15|0
1648052570000|2022-03-23 16:22:50|3795.17|3795.17|3795.32|3795.32|3795.32|3795.32|3795.17|3795.17|0
1648052580000|2022-03-23 16:23:00|3795.63|3795.63|3795.63|3795.63|3795.63|3795.63|3795.48|3795.48|0
1648052610000|2022-03-23 16:23:30|3795.54|3795.54|3795.54|3795.54|3795.54|3795.54|3795.54|3795.54|0
1648052620000|2022-03-23 16:23:40|3795.48|3795.48|3795.65|3795.65|3795.65|3795.65|3795.48|3795.48|0
1648052630000|2022-03-23 16:23:50|3795.63|3795.63|3795.63|3795.63|3795.63|3795.63|3795.63|3795.63|0
1648052640000|2022-03-23 16:24:00|3795.65|3795.65|3794.72|3794.72|3795.65|3795.65|3794.72|3794.72|0
1648052650000|2022-03-23 16:24:10|3794.81|3794.81|3794.87|3794.87|3794.87|3794.87|3794.81|3794.81|0
1648052660000|2022-03-23 16:24:20|3794.78|3794.78|3794.74|3794.74|3794.78|3794.78|3794.74|3794.74|0
1648052670000|2022-03-23 16:24:30|3794.58|3794.58|3794.53|3794.53|3794.58|3794.58|3794.53|3794.53|0
1648052680000|2022-03-23 16:24:40|3794.56|3794.56|3795.45|3795.45|3795.45|3795.45|3794.56|3794.56|0
1648052690000|2022-03-23 16:24:50|3795.36|3795.36|3795.11|3795.11|3795.36|3795.36|3794.74|3794.74|0
1648052700000|2022-03-23 16:25:00|3795.2|3795.2|3795.31|3795.31|3795.31|3795.31|3795|3795|0
1648052710000|2022-03-23 16:25:10|3795.4|3795.4|3795.37|3795.37|3795.46|3795.46|3795.37|3795.37|0
1648052720000|2022-03-23 16:25:20|3795.52|3795.52|3795.52|3795.52|3795.52|3795.52|3795.37|3795.37|0
1648052730000|2022-03-23 16:25:30|3795.37|3795.37|3795.12|3795.12|3795.43|3795.43|3795.12|3795.12|0
1648052740000|2022-03-23 16:25:40|3795.43|3795.43|3795.74|3795.74|3795.74|3795.74|3795.43|3795.43|0
1648052750000|2022-03-23 16:25:50|3796.05|3796.05|3796.38|3796.38|3796.38|3796.38|3795.98|3795.98|0
1648052760000|2022-03-23 16:26:00|3796.34|3796.34|3797.23|3797.23|3797.23|3797.23|3796.34|3796.34|0
1648052770000|2022-03-23 16:26:10|3797.39|3797.39|3797.36|3797.36|3797.39|3797.39|3797.05|3797.05|0
1648052780000|2022-03-23 16:26:20|3797.67|3797.67|3797.67|3797.67|3797.98|3797.98|3797.67|3797.67|0
1648052790000|2022-03-23 16:26:30|3797.7|3797.7|3797.87|3797.87|3797.87|3797.87|3797.48|3797.48|0
1648052800000|2022-03-23 16:26:40|3797.56|3797.56|3797.56|3797.56|3797.56|3797.56|3797.56|3797.56|0
1648052810000|2022-03-23 16:26:50|3797.72|3797.72|3797.96|3797.96|3798.02|3798.02|3797.72|3797.72|0
1648052820000|2022-03-23 16:27:00|3798.59|3798.59|3799.15|3799.15|3799.15|3799.15|3798.59|3798.59|0
1648052830000|2022-03-23 16:27:10|3798.52|3798.52|3798.64|3798.64|3798.64|3798.64|3798.5|3798.5|0
1648052840000|2022-03-23 16:27:20|3799.26|3799.26|3799.63|3799.63|3799.63|3799.63|3799.22|3799.22|0
1648052850000|2022-03-23 16:27:30|3799.94|3799.94|3800.4|3800.4|3800.4|3800.4|3799.94|3799.94|0
1648052860000|2022-03-23 16:27:40|3800.71|3800.71|3801.65|3801.65|3801.65|3801.65|3800.71|3800.71|0
1648052870000|2022-03-23 16:27:50|3801.02|3801.02|3801.16|3801.16|3801.16|3801.16|3801.02|3801.02|0
1648052880000|2022-03-23 16:28:00|3801.31|3801.31|3801.11|3801.11|3801.4|3801.4|3801.11|3801.11|0
1648052890000|2022-03-23 16:28:10|3800.48|3800.48|3799.21|3799.21|3800.48|3800.48|3799.21|3799.21|0
1648052900000|2022-03-23 16:28:20|3799.27|3799.27|3799.27|3799.27|3799.27|3799.27|3799.27|3799.27|0
1648052910000|2022-03-23 16:28:30|3799.18|3799.18|3799.17|3799.17|3799.23|3799.23|3799.17|3799.17|0
1648052920000|2022-03-23 16:28:40|3799.48|3799.48|3800.12|3800.12|3800.12|3800.12|3799.48|3799.48|0
1648052930000|2022-03-23 16:28:50|3800.04|3800.04|3799.98|3799.98|3800.29|3800.29|3799.98|3799.98|0
1648052940000|2022-03-23 16:29:00|3800.29|3800.29|3800.04|3800.04|3800.52|3800.52|3799.88|3799.88|0
1648052950000|2022-03-23 16:29:10|3799.73|3799.73|3799.17|3799.17|3799.73|3799.73|3799.17|3799.17|0
1648052960000|2022-03-23 16:29:20|3799.26|3799.26|3799.48|3799.48|3799.48|3799.48|3799.2|3799.2|0
1648052970000|2022-03-23 16:29:30|3798.98|3798.98|3799.6|3799.6|3799.6|3799.6|3798.98|3798.98|0
1648052980000|2022-03-23 16:29:40|3799.29|3799.29|3799.49|3799.49|3799.66|3799.66|3799.04|3799.04|0
1648052990000|2022-03-23 16:29:50|3799.55|3799.55|3799.24|3799.24|3799.55|3799.55|3799.09|3799.09|0
1648109700000|2022-03-24 08:15:00|3801.03|3801.03|3800.84|3800.84|3801.03|3801.03|3800.79|3800.79|0
1648109710000|2022-03-24 08:15:10|3801.78|3801.78|3801.98|3801.98|3802.37|3802.37|3801.78|3801.78|0
1648109720000|2022-03-24 08:15:20|3801.36|3801.36|3801.01|3801.01|3801.52|3801.52|3801.01|3801.01|0
1648109730000|2022-03-24 08:15:30|3800.86|3800.86|3800.86|3800.86|3800.86|3800.86|3800.86|3800.86|0
1648109740000|2022-03-24 08:15:40|3801.48|3801.48|3804.51|3804.51|3804.51|3804.51|3801.48|3801.48|0
1648109750000|2022-03-24 08:15:50|3804.2|3804.2|3803.21|3803.21|3804.2|3804.2|3803.21|3803.21|0
1648109760000|2022-03-24 08:16:00|3802.9|3802.9|3801.57|3801.57|3803.06|3803.06|3801.57|3801.57|0
1648109770000|2022-03-24 08:16:10|3801.76|3801.76|3801.17|3801.17|3801.76|3801.76|3801.17|3801.17|0
1648109790000|2022-03-24 08:16:30|3801.45|3801.45|3804.59|3804.59|3804.8|3804.8|3801.45|3801.45|0
1648109800000|2022-03-24 08:16:40|3804.5|3804.5|3804.94|3804.94|3805.87|3805.87|3804|3804|0
1648109810000|2022-03-24 08:16:50|3804.78|3804.78|3804.13|3804.13|3804.78|3804.78|3803.93|3803.93|0
1648109820000|2022-03-24 08:17:00|3804.44|3804.44|3805.49|3805.49|3805.79|3805.79|3804.44|3804.44|0
1648109830000|2022-03-24 08:17:10|3805.31|3805.31|3806.28|3806.28|3806.86|3806.86|3805.31|3805.31|0
1648109840000|2022-03-24 08:17:20|3805.66|3805.66|3806.28|3806.28|3806.28|3806.28|3805.66|3805.66|0
1648109850000|2022-03-24 08:17:30|3805.81|3805.81|3805.81|3805.81|3805.81|3805.81|3805.81|3805.81|0
1648109860000|2022-03-24 08:17:40|3805.97|3805.97|3806.33|3806.33|3806.33|3806.33|3805.97|3805.97|0
1648109870000|2022-03-24 08:17:50|3806.57|3806.57|3807.87|3807.87|3808.3|3808.3|3806.57|3806.57|0
1648109880000|2022-03-24 08:18:00|3807.81|3807.81|3807.9|3807.9|3807.9|3807.9|3807.44|3807.44|0
1648109890000|2022-03-24 08:18:10|3808.53|3808.53|3809.11|3809.11|3809.37|3809.37|3808.53|3808.53|0
1648109900000|2022-03-24 08:18:20|3809.22|3809.22|3809.28|3809.28|3809.28|3809.28|3808.82|3808.82|0
1648109910000|2022-03-24 08:18:30|3809.44|3809.44|3811.45|3811.45|3811.45|3811.45|3809.44|3809.44|0
1648109920000|2022-03-24 08:18:40|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|0
1648109930000|2022-03-24 08:18:50|3811.92|3811.92|3812.38|3812.38|3812.38|3812.38|3811.92|3811.92|0
1648109950000|2022-03-24 08:19:10|3812.69|3812.69|3812.64|3812.64|3813.16|3813.16|3812.33|3812.33|0
1648109960000|2022-03-24 08:19:20|3812.33|3812.33|3812.33|3812.33|3812.33|3812.33|3812.33|3812.33|0
1648109970000|2022-03-24 08:19:30|3812.02|3812.02|3811.09|3811.09|3812.02|3812.02|3810.93|3810.93|0
1648109980000|2022-03-24 08:19:40|3811.39|3811.39|3810.89|3810.89|3811.48|3811.48|3810.57|3810.57|0
1648109990000|2022-03-24 08:19:50|3810.76|3810.76|3810.76|3810.76|3810.76|3810.76|3810.76|3810.76|0
1648110000000|2022-03-24 08:20:00|3809.83|3809.83|3809.97|3809.97|3810.02|3810.02|3809.09|3809.09|0
1648110020000|2022-03-24 08:20:20|3808.89|3808.89|3808.89|3808.89|3808.89|3808.89|3808.89|3808.89|0
1648110030000|2022-03-24 08:20:30|3808.8|3808.8|3807.23|3807.23|3808.8|3808.8|3807.23|3807.23|0
1648110040000|2022-03-24 08:20:40|3807.1|3807.1|3809.04|3809.04|3809.04|3809.04|3807.1|3807.1|0
1648110050000|2022-03-24 08:20:50|3808.73|3808.73|3808.42|3808.42|3808.73|3808.73|3808.42|3808.42|0
1648110060000|2022-03-24 08:21:00|3808.51|3808.51|3808.46|3808.46|3808.51|3808.51|3808.46|3808.46|0
1648110070000|2022-03-24 08:21:10|3808.42|3808.42|3808.26|3808.26|3808.44|3808.44|3807.63|3807.63|0
1648110080000|2022-03-24 08:21:20|3808.57|3808.57|3808.26|3808.26|3808.57|3808.57|3808.26|3808.26|0
1648110100000|2022-03-24 08:21:40|3807.94|3807.94|3807.94|3807.94|3807.94|3807.94|3807.94|3807.94|0
1648110110000|2022-03-24 08:21:50|3807.97|3807.97|3807.06|3807.06|3807.97|3807.97|3807.06|3807.06|0
1648110120000|2022-03-24 08:22:00|3806.44|3806.44|3805.94|3805.94|3806.44|3806.44|3805.81|3805.81|0
1648110130000|2022-03-24 08:22:10|3806.25|3806.25|3806.87|3806.87|3806.87|3806.87|3806.25|3806.25|0
1648110140000|2022-03-24 08:22:20|3806.56|3806.56|3805.94|3805.94|3806.56|3806.56|3805.63|3805.63|0
1648110160000|2022-03-24 08:22:40|3806.56|3806.56|3806.07|3806.07|3806.56|3806.56|3806.07|3806.07|0
1648110170000|2022-03-24 08:22:50|3805.76|3805.76|3804.51|3804.51|3805.76|3805.76|3804.51|3804.51|0
1648110180000|2022-03-24 08:23:00|3804.36|3804.36|3805.45|3805.45|3805.45|3805.45|3804.36|3804.36|0
1648110190000|2022-03-24 08:23:10|3806.07|3806.07|3806.07|3806.07|3806.07|3806.07|3806.07|3806.07|0
1648110200000|2022-03-24 08:23:20|3806.14|3806.14|3804.46|3804.46|3806.42|3806.42|3804.46|3804.46|0
1648110230000|2022-03-24 08:23:50|3804.4|3804.4|3806.17|3806.17|3806.17|3806.17|3804.34|3804.34|0
1648110240000|2022-03-24 08:24:00|3807.1|3807.1|3806.79|3806.79|3807.41|3807.41|3806.79|3806.79|0
1648110250000|2022-03-24 08:24:10|3806.98|3806.98|3806.31|3806.31|3806.98|3806.98|3806.24|3806.24|0
1648110260000|2022-03-24 08:24:20|3806.43|3806.43|3808.56|3808.56|3808.56|3808.56|3806.43|3806.43|0
1648110270000|2022-03-24 08:24:30|3808.68|3808.68|3808.91|3808.91|3808.98|3808.98|3808.68|3808.68|0
1648110290000|2022-03-24 08:24:50|3808.6|3808.6|3808.29|3808.29|3808.6|3808.6|3808.29|3808.29|0
1648110300000|2022-03-24 08:25:00|3808.6|3808.6|3807.87|3807.87|3808.6|3808.6|3807.83|3807.83|0
1648110310000|2022-03-24 08:25:10|3807.75|3807.75|3807.75|3807.75|3807.75|3807.75|3807.75|3807.75|0
1648110320000|2022-03-24 08:25:20|3806.82|3806.82|3807.13|3807.13|3807.13|3807.13|3806.82|3806.82|0
1648110330000|2022-03-24 08:25:30|3807.15|3807.15|3807.91|3807.91|3807.91|3807.91|3807.13|3807.13|0
1648110340000|2022-03-24 08:25:40|3807.59|3807.59|3806.72|3806.72|3807.65|3807.65|3806.72|3806.72|0
1648110350000|2022-03-24 08:25:50|3806.54|3806.54|3804.83|3804.83|3806.54|3806.54|3804.83|3804.83|0
1648110360000|2022-03-24 08:26:00|3806.69|3806.69|3806.69|3806.69|3806.69|3806.69|3806.69|3806.69|0
1648110370000|2022-03-24 08:26:10|3806.99|3806.99|3807.05|3807.05|3807.05|3807.05|3806.99|3806.99|0
1648110380000|2022-03-24 08:26:20|3806.93|3806.93|3806.62|3806.62|3806.93|3806.93|3806.62|3806.62|0
1648110390000|2022-03-24 08:26:30|3806.93|3806.93|3806.62|3806.62|3807.24|3807.24|3806.62|3806.62|0
1648110400000|2022-03-24 08:26:40|3807.55|3807.55|3807.55|3807.55|3807.55|3807.55|3807.55|3807.55|0
1648110410000|2022-03-24 08:26:50|3807.61|3807.61|3807.61|3807.61|3807.61|3807.61|3807.61|3807.61|0
1648110420000|2022-03-24 08:27:00|3807.77|3807.77|3808.94|3808.94|3808.94|3808.94|3807.77|3807.77|0
1648110430000|2022-03-24 08:27:10|3808.88|3808.88|3808.88|3808.88|3808.88|3808.88|3808.88|3808.88|0
1648110440000|2022-03-24 08:27:20|3810.13|3810.13|3809.62|3809.62|3810.4|3810.4|3809.46|3809.46|0
1648110450000|2022-03-24 08:27:30|3809.53|3809.53|3808.87|3808.87|3809.53|3809.53|3808.87|3808.87|0
1648110470000|2022-03-24 08:27:50|3807.94|3807.94|3806.69|3806.69|3807.94|3807.94|3806.69|3806.69|0
1648110480000|2022-03-24 08:28:00|3806.51|3806.51|3806.35|3806.35|3806.51|3806.51|3806.35|3806.35|0
1648110490000|2022-03-24 08:28:10|3808.53|3808.53|3808.84|3808.84|3808.84|3808.84|3808.53|3808.53|0
1648110500000|2022-03-24 08:28:20|3808.75|3808.75|3808.75|3808.75|3808.75|3808.75|3808.75|3808.75|0
1648110510000|2022-03-24 08:28:30|3808.34|3808.34|3808.06|3808.06|3808.34|3808.34|3808.06|3808.06|0
1648110520000|2022-03-24 08:28:40|3808.69|3808.69|3808.69|3808.69|3808.69|3808.69|3808.69|3808.69|0
1648110530000|2022-03-24 08:28:50|3809.16|3809.16|3809.98|3809.98|3809.98|3809.98|3809.16|3809.16|0
1648110540000|2022-03-24 08:29:00|3809.88|3809.88|3808.76|3808.76|3809.88|3809.88|3808.64|3808.64|0
1648110550000|2022-03-24 08:29:10|3808.87|3808.87|3809.19|3809.19|3809.19|3809.19|3808.57|3808.57|0
1648110560000|2022-03-24 08:29:20|3809.07|3809.07|3807.54|3807.54|3809.1|3809.1|3807.54|3807.54|0
1648110570000|2022-03-24 08:29:30|3807.23|3807.23|3806.43|3806.43|3807.23|3807.23|3806.43|3806.43|0
1648110580000|2022-03-24 08:29:40|3806.12|3806.12|3806.89|3806.89|3806.89|3806.89|3805.96|3805.96|0
1648110590000|2022-03-24 08:29:50|3807.51|3807.51|3807.51|3807.51|3807.51|3807.51|3806.58|3806.58|0
1648110600000|2022-03-24 08:30:00|3806.77|3806.77|3807.4|3807.4|3807.4|3807.4|3806.77|3806.77|0
1648110630000|2022-03-24 08:30:30|3807.57|3807.57|3806.05|3806.05|3807.63|3807.63|3806.05|3806.05|0
1648110640000|2022-03-24 08:30:40|3805.99|3805.99|3805.99|3805.99|3805.99|3805.99|3805.99|3805.99|0
1648110650000|2022-03-24 08:30:50|3805.87|3805.87|3805.87|3805.87|3805.87|3805.87|3805.87|3805.87|0
1648110670000|2022-03-24 08:31:10|3806.5|3806.5|3806.47|3806.47|3806.5|3806.5|3805.87|3805.87|0
1648110680000|2022-03-24 08:31:20|3806.69|3806.69|3806.83|3806.83|3806.83|3806.83|3806.43|3806.43|0
1648110690000|2022-03-24 08:31:30|3806.92|3806.92|3806.92|3806.92|3806.92|3806.92|3806.92|3806.92|0
1648110700000|2022-03-24 08:31:40|3806.86|3806.86|3807.18|3807.18|3807.84|3807.84|3806.75|3806.75|0
1648110710000|2022-03-24 08:31:50|3807.17|3807.17|3807.17|3807.17|3807.17|3807.17|3807.17|3807.17|0
1648110720000|2022-03-24 08:32:00|3806.55|3806.55|3805.91|3805.91|3806.55|3806.55|3805.91|3805.91|0
1648110730000|2022-03-24 08:32:10|3805.93|3805.93|3806.2|3806.2|3806.2|3806.2|3805.93|3805.93|0
1648110740000|2022-03-24 08:32:20|3807.45|3807.45|3807.91|3807.91|3808.07|3808.07|3807.45|3807.45|0
1648110750000|2022-03-24 08:32:30|3808.15|3808.15|3807.01|3807.01|3808.15|3808.15|3806.86|3806.86|0
1648110760000|2022-03-24 08:32:40|3807.32|3807.32|3806.51|3806.51|3807.7|3807.7|3806.51|3806.51|0
1648110770000|2022-03-24 08:32:50|3806.33|3806.33|3806.95|3806.95|3806.95|3806.95|3806.33|3806.33|0
1648110780000|2022-03-24 08:33:00|3806.64|3806.64|3806.55|3806.55|3806.64|3806.64|3806.27|3806.27|0
1648110790000|2022-03-24 08:33:10|3806.7|3806.7|3807.64|3807.64|3807.64|3807.64|3806.7|3806.7|0
1648110800000|2022-03-24 08:33:20|3807.79|3807.79|3807.73|3807.73|3807.79|3807.79|3807.73|3807.73|0
1648110810000|2022-03-24 08:33:30|3807.71|3807.71|3807.15|3807.15|3807.77|3807.77|3807.15|3807.15|0
1648110820000|2022-03-24 08:33:40|3806.87|3806.87|3806.78|3806.78|3807.09|3807.09|3806.78|3806.78|0
1648110830000|2022-03-24 08:33:50|3806.87|3806.87|3807.02|3807.02|3807.02|3807.02|3806.71|3806.71|0
1648110840000|2022-03-24 08:34:00|3807.21|3807.21|3807.27|3807.27|3807.27|3807.27|3807.21|3807.21|0
1648110860000|2022-03-24 08:34:20|3807.21|3807.21|3806.9|3806.9|3807.21|3807.21|3806.78|3806.78|0
1648110870000|2022-03-24 08:34:30|3806.59|3806.59|3806.27|3806.27|3806.59|3806.59|3806.27|3806.27|0
1648110880000|2022-03-24 08:34:40|3806.51|3806.51|3806.45|3806.45|3806.51|3806.51|3806.45|3806.45|0
1648110890000|2022-03-24 08:34:50|3807.08|3807.08|3806.7|3806.7|3807.08|3807.08|3806.08|3806.08|0
1648110910000|2022-03-24 08:35:10|3806.39|3806.39|3805.15|3805.15|3806.39|3806.39|3805.15|3805.15|0
1648110920000|2022-03-24 08:35:20|3805.46|3805.46|3805.77|3805.77|3805.77|3805.77|3805.46|3805.46|0
1648110930000|2022-03-24 08:35:30|3807.01|3807.01|3807.01|3807.01|3807.01|3807.01|3807.01|3807.01|0
1648110940000|2022-03-24 08:35:40|3807.32|3807.32|3806.95|3806.95|3808.5|3808.5|3806.95|3806.95|0
1648110960000|2022-03-24 08:36:00|3807.58|3807.58|3807.49|3807.49|3807.58|3807.58|3807.49|3807.49|0
1648110990000|2022-03-24 08:36:30|3807.95|3807.95|3807.95|3807.95|3807.95|3807.95|3807.95|3807.95|0
1648111000000|2022-03-24 08:36:40|3807.87|3807.87|3807.24|3807.24|3807.87|3807.87|3807.24|3807.24|0
1648111020000|2022-03-24 08:37:00|3807.4|3807.4|3807.55|3807.55|3807.55|3807.55|3807.4|3807.4|0
1648111030000|2022-03-24 08:37:10|3807.94|3807.94|3807.63|3807.63|3808.56|3808.56|3807.63|3807.63|0
1648111040000|2022-03-24 08:37:20|3807.45|3807.45|3807.04|3807.04|3807.51|3807.51|3807.04|3807.04|0
1648111050000|2022-03-24 08:37:30|3806.98|3806.98|3806.22|3806.22|3806.98|3806.98|3806.22|3806.22|0
1648111060000|2022-03-24 08:37:40|3806.28|3806.28|3806.28|3806.28|3806.28|3806.28|3806.28|3806.28|0
1648111070000|2022-03-24 08:37:50|3806.9|3806.9|3807.06|3807.06|3807.06|3807.06|3806.9|3806.9|0
1648111080000|2022-03-24 08:38:00|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|0
1648111090000|2022-03-24 08:38:10|3807.06|3807.06|3806.48|3806.48|3807.06|3807.06|3806.48|3806.48|0
1648111100000|2022-03-24 08:38:20|3806.54|3806.54|3806.85|3806.85|3806.85|3806.85|3806.54|3806.54|0
1648111110000|2022-03-24 08:38:30|3806.79|3806.79|3806.88|3806.88|3807.07|3807.07|3806.79|3806.79|0
1648111120000|2022-03-24 08:38:40|3806.94|3806.94|3806.87|3806.87|3806.94|3806.94|3806.87|3806.87|0
1648111130000|2022-03-24 08:38:50|3807.19|3807.19|3807.64|3807.64|3807.64|3807.64|3807.17|3807.17|0
1648111140000|2022-03-24 08:39:00|3807.58|3807.58|3808.67|3808.67|3808.67|3808.67|3807.58|3807.58|0
1648111150000|2022-03-24 08:39:10|3808.61|3808.61|3808.85|3808.85|3808.85|3808.85|3808.61|3808.61|0
1648111160000|2022-03-24 08:39:20|3808.93|3808.93|3808.95|3808.95|3808.95|3808.95|3808.93|3808.93|0
1648111170000|2022-03-24 08:39:30|3809.11|3809.11|3809.26|3809.26|3809.26|3809.26|3809.11|3809.11|0
1648111180000|2022-03-24 08:39:40|3808.64|3808.64|3808.29|3808.29|3808.64|3808.64|3808.17|3808.17|0
1648111190000|2022-03-24 08:39:50|3808.28|3808.28|3807.06|3807.06|3808.31|3808.31|3807.06|3807.06|0
1648111200000|2022-03-24 08:40:00|3807.04|3807.04|3807.71|3807.71|3807.71|3807.71|3807.04|3807.04|0
1648111220000|2022-03-24 08:40:20|3807.66|3807.66|3807.66|3807.66|3807.66|3807.66|3807.66|3807.66|0
1648111250000|2022-03-24 08:40:50|3806.89|3806.89|3806.88|3806.88|3806.89|3806.89|3806.88|3806.88|0
1648111260000|2022-03-24 08:41:00|3806.94|3806.94|3806.78|3806.78|3806.94|3806.94|3806.63|3806.63|0
1648111270000|2022-03-24 08:41:10|3806.86|3806.86|3807.17|3807.17|3807.17|3807.17|3806.86|3806.86|0
1648111280000|2022-03-24 08:41:20|3807.48|3807.48|3810.91|3810.91|3810.91|3810.91|3807.48|3807.48|0
1648111290000|2022-03-24 08:41:30|3810.28|3810.28|3810.28|3810.28|3810.28|3810.28|3810.28|3810.28|0
1648111300000|2022-03-24 08:41:40|3810.17|3810.17|3809.68|3809.68|3810.17|3810.17|3809.68|3809.68|0
1648111310000|2022-03-24 08:41:50|3809.86|3809.86|3809.38|3809.38|3809.86|3809.86|3809.38|3809.38|0
1648111320000|2022-03-24 08:42:00|3809.14|3809.14|3809.26|3809.26|3809.26|3809.26|3809.14|3809.14|0
1648111330000|2022-03-24 08:42:10|3809.35|3809.35|3809.35|3809.35|3809.35|3809.35|3809.35|3809.35|0
1648111340000|2022-03-24 08:42:20|3810.6|3810.6|3810.76|3810.76|3810.76|3810.76|3810.6|3810.6|0
1648111360000|2022-03-24 08:42:40|3810.44|3810.44|3810.44|3810.44|3810.44|3810.44|3810.44|3810.44|0
1648111370000|2022-03-24 08:42:50|3810.29|3810.29|3808.52|3808.52|3810.29|3810.29|3808.52|3808.52|0
1648111380000|2022-03-24 08:43:00|3809.46|3809.46|3808.93|3808.93|3809.46|3809.46|3808.93|3808.93|0
1648111390000|2022-03-24 08:43:10|3809.21|3809.21|3809.21|3809.21|3809.21|3809.21|3809.21|3809.21|0
1648111400000|2022-03-24 08:43:20|3808.97|3808.97|3808.97|3808.97|3808.97|3808.97|3808.97|3808.97|0
1648111410000|2022-03-24 08:43:30|3809.9|3809.9|3810.21|3810.21|3810.21|3810.21|3809.9|3809.9|0
1648111440000|2022-03-24 08:44:00|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|0
1648111450000|2022-03-24 08:44:10|3811.42|3811.42|3812.82|3812.82|3812.82|3812.82|3811.42|3811.42|0
1648111460000|2022-03-24 08:44:20|3813|3813|3813|3813|3813|3813|3813|3813|0
1648111480000|2022-03-24 08:44:40|3812.96|3812.96|3813|3813|3813|3813|3812.96|3812.96|0
1648111490000|2022-03-24 08:44:50|3813.18|3813.18|3813.18|3813.18|3813.18|3813.18|3813.18|3813.18|0
1648111500000|2022-03-24 08:45:00|3813.12|3813.12|3813.27|3813.27|3813.27|3813.27|3813.12|3813.12|0
1648111510000|2022-03-24 08:45:10|3813.58|3813.58|3813.58|3813.58|3813.58|3813.58|3813.58|3813.58|0
1648111520000|2022-03-24 08:45:20|3813.53|3813.53|3813.53|3813.53|3813.53|3813.53|3813.53|3813.53|0
1648111530000|2022-03-24 08:45:30|3813.76|3813.76|3813.88|3813.88|3813.88|3813.88|3813.76|3813.76|0
1648111540000|2022-03-24 08:45:40|3813.7|3813.7|3814.48|3814.48|3814.48|3814.48|3813.7|3813.7|0
1648111550000|2022-03-24 08:45:50|3814.94|3814.94|3814.94|3814.94|3814.94|3814.94|3814.94|3814.94|0
1648111560000|2022-03-24 08:46:00|3814.63|3814.63|3814.01|3814.01|3814.69|3814.69|3814.01|3814.01|0
1648111570000|2022-03-24 08:46:10|3813.95|3813.95|3814.48|3814.48|3814.57|3814.57|3813.95|3813.95|0
1648111590000|2022-03-24 08:46:30|3814.42|3814.42|3813.13|3813.13|3814.42|3814.42|3813.13|3813.13|0
1648111600000|2022-03-24 08:46:40|3812.82|3812.82|3813.23|3813.23|3813.23|3813.23|3812.82|3812.82|0
1648111620000|2022-03-24 08:47:00|3812.91|3812.91|3813.42|3813.42|3813.42|3813.42|3812.48|3812.48|0
1648111630000|2022-03-24 08:47:10|3813.11|3813.11|3813.11|3813.11|3813.11|3813.11|3813.11|3813.11|0
1648111650000|2022-03-24 08:47:30|3812.95|3812.95|3812.95|3812.95|3812.95|3812.95|3812.95|3812.95|0
1648111660000|2022-03-24 08:47:40|3811.71|3811.71|3812.33|3812.33|3812.33|3812.33|3811.71|3811.71|0
1648111670000|2022-03-24 08:47:50|3812.27|3812.27|3812.22|3812.22|3812.27|3812.27|3812.22|3812.22|0
1648111680000|2022-03-24 08:48:00|3812.16|3812.16|3811.18|3811.18|3812.16|3812.16|3811.18|3811.18|0
1648111690000|2022-03-24 08:48:10|3811.28|3811.28|3811.28|3811.28|3811.28|3811.28|3811.28|3811.28|0
1648111700000|2022-03-24 08:48:20|3811.09|3811.09|3811.09|3811.09|3811.09|3811.09|3811.09|3811.09|0
1648111710000|2022-03-24 08:48:30|3811.03|3811.03|3811.03|3811.03|3811.03|3811.03|3811.03|3811.03|0
1648111720000|2022-03-24 08:48:40|3811.34|3811.34|3811.34|3811.34|3811.34|3811.34|3811.34|3811.34|0
1648111730000|2022-03-24 08:48:50|3811.3|3811.3|3811.26|3811.26|3811.3|3811.3|3811.26|3811.26|0
1648111740000|2022-03-24 08:49:00|3811.14|3811.14|3811.61|3811.61|3811.61|3811.61|3810.98|3810.98|0
1648111750000|2022-03-24 08:49:10|3811.53|3811.53|3811.84|3811.84|3811.84|3811.84|3811.53|3811.53|0
1648111770000|2022-03-24 08:49:30|3811.38|3811.38|3811.38|3811.38|3811.38|3811.38|3811.38|3811.38|0
1648111780000|2022-03-24 08:49:40|3811.19|3811.19|3811.01|3811.01|3811.19|3811.19|3811.01|3811.01|0
1648111790000|2022-03-24 08:49:50|3810.64|3810.64|3810.64|3810.64|3810.64|3810.64|3810.64|3810.64|0
1648111800000|2022-03-24 08:50:00|3810.82|3810.82|3808.97|3808.97|3811.14|3811.14|3808.97|3808.97|0
1648111810000|2022-03-24 08:50:10|3809.28|3809.28|3810.22|3810.22|3810.22|3810.22|3809.28|3809.28|0
1648111820000|2022-03-24 08:50:20|3810.29|3810.29|3810.29|3810.29|3810.29|3810.29|3810.29|3810.29|0
1648111830000|2022-03-24 08:50:30|3810.2|3810.2|3810.16|3810.16|3810.29|3810.29|3810.16|3810.16|0
1648111840000|2022-03-24 08:50:40|3810.47|3810.47|3810.47|3810.47|3811.09|3811.09|3810.47|3810.47|0
1648111850000|2022-03-24 08:50:50|3809.84|3809.84|3809.84|3809.84|3810.47|3810.47|3809.84|3809.84|0
1648111860000|2022-03-24 08:51:00|3810.15|3810.15|3809.66|3809.66|3810.15|3810.15|3809.35|3809.35|0
1648111870000|2022-03-24 08:51:10|3809.35|3809.35|3808.1|3808.1|3809.35|3809.35|3808.1|3808.1|0
1648111880000|2022-03-24 08:51:20|3808.01|3808.01|3808.95|3808.95|3808.95|3808.95|3808.01|3808.01|0
1648111890000|2022-03-24 08:51:30|3808.89|3808.89|3808.26|3808.26|3808.89|3808.89|3808.26|3808.26|0
1648111900000|2022-03-24 08:51:40|3808.38|3808.38|3808.29|3808.29|3808.44|3808.44|3808.29|3808.29|0
1648111910000|2022-03-24 08:51:50|3808.21|3808.21|3808.37|3808.37|3808.37|3808.37|3808.21|3808.21|0
1648111920000|2022-03-24 08:52:00|3808.68|3808.68|3809.24|3809.24|3809.24|3809.24|3808.68|3808.68|0
1648111930000|2022-03-24 08:52:10|3809.39|3809.39|3809.39|3809.39|3809.39|3809.39|3809.39|3809.39|0
1648111950000|2022-03-24 08:52:30|3809.33|3809.33|3809.54|3809.54|3809.54|3809.54|3809.33|3809.33|0
1648111970000|2022-03-24 08:52:50|3809.6|3809.6|3809.6|3809.6|3809.6|3809.6|3809.55|3809.55|0
1648111980000|2022-03-24 08:53:00|3809.65|3809.65|3808.72|3808.72|3810.28|3810.28|3808.72|3808.72|0
1648111990000|2022-03-24 08:53:10|3808.41|3808.41|3808.41|3808.41|3808.41|3808.41|3808.41|3808.41|0
1648112010000|2022-03-24 08:53:30|3808.1|3808.1|3808.1|3808.1|3808.1|3808.1|3808.1|3808.1|0
1648112020000|2022-03-24 08:53:40|3808.01|3808.01|3808.01|3808.01|3808.01|3808.01|3808.01|3808.01|0
1648112030000|2022-03-24 08:53:50|3808.32|3808.32|3808.94|3808.94|3808.94|3808.94|3808.32|3808.32|0
1648112040000|2022-03-24 08:54:00|3809.25|3809.25|3809.31|3809.31|3809.31|3809.31|3809.25|3809.25|0
1648112050000|2022-03-24 08:54:10|3808.69|3808.69|3808.51|3808.51|3808.69|3808.69|3808.51|3808.51|0
1648112090000|2022-03-24 08:54:50|3808.66|3808.66|3809.56|3809.56|3809.56|3809.56|3808.66|3808.66|0
1648112100000|2022-03-24 08:55:00|3809.38|3809.38|3809.26|3809.26|3809.38|3809.38|3809.26|3809.26|0
1648112110000|2022-03-24 08:55:10|3809.42|3809.42|3809.06|3809.06|3809.42|3809.42|3809.06|3809.06|0
1648112120000|2022-03-24 08:55:20|3809.02|3809.02|3808.71|3808.71|3809.02|3809.02|3808.71|3808.71|0
1648112130000|2022-03-24 08:55:30|3808.53|3808.53|3808.47|3808.47|3808.53|3808.53|3808.47|3808.47|0
1648112140000|2022-03-24 08:55:40|3808.78|3808.78|3809.09|3809.09|3809.09|3809.09|3808.78|3808.78|0
1648112160000|2022-03-24 08:56:00|3809.27|3809.27|3808.67|3808.67|3809.27|3809.27|3808.67|3808.67|0
1648112170000|2022-03-24 08:56:10|3808.62|3808.62|3809.94|3809.94|3809.94|3809.94|3808.08|3808.08|0
1648112180000|2022-03-24 08:56:20|3809.78|3809.78|3809.78|3809.78|3809.78|3809.78|3809.78|3809.78|0
1648112190000|2022-03-24 08:56:30|3809.47|3809.47|3809.47|3809.47|3809.47|3809.47|3809.47|3809.47|0
1648112200000|2022-03-24 08:56:40|3809.56|3809.56|3809.56|3809.56|3809.56|3809.56|3809.56|3809.56|0
1648112220000|2022-03-24 08:57:00|3808.32|3808.32|3808.32|3808.32|3808.32|3808.32|3808.32|3808.32|0
1648112230000|2022-03-24 08:57:10|3808.38|3808.38|3808.38|3808.38|3808.38|3808.38|3808.38|3808.38|0
1648112240000|2022-03-24 08:57:20|3808.69|3808.69|3808.69|3808.69|3808.69|3808.69|3808.69|3808.69|0
1648112250000|2022-03-24 08:57:30|3808.75|3808.75|3808.75|3808.75|3808.75|3808.75|3808.75|3808.75|0
1648112270000|2022-03-24 08:57:50|3809.06|3809.06|3809.06|3809.06|3809.06|3809.06|3809.06|3809.06|0
1648112300000|2022-03-24 08:58:20|3808.94|3808.94|3808.36|3808.36|3808.94|3808.94|3808.36|3808.36|0
1648112310000|2022-03-24 08:58:30|3809.6|3809.6|3807.72|3807.72|3809.6|3809.6|3807.72|3807.72|0
1648112320000|2022-03-24 08:58:40|3807.54|3807.54|3807.54|3807.54|3807.54|3807.54|3807.54|3807.54|0
1648112330000|2022-03-24 08:58:50|3807.23|3807.23|3807.23|3807.23|3807.54|3807.54|3807.23|3807.23|0
1648112340000|2022-03-24 08:59:00|3807.29|3807.29|3807.29|3807.29|3807.29|3807.29|3807.29|3807.29|0
1648112350000|2022-03-24 08:59:10|3807.17|3807.17|3806.71|3806.71|3807.17|3807.17|3806.71|3806.71|0
1648112380000|2022-03-24 08:59:40|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|0
1648112390000|2022-03-24 08:59:50|3807.95|3807.95|3808.14|3808.14|3808.14|3808.14|3807.95|3807.95|0
1648112400000|2022-03-24 09:00:00|3808.08|3808.08|3808.56|3808.56|3808.64|3808.64|3808.02|3808.02|0
1648112420000|2022-03-24 09:00:20|3808.74|3808.74|3808.74|3808.74|3808.74|3808.74|3808.74|3808.74|0
1648112430000|2022-03-24 09:00:30|3808.77|3808.77|3808.77|3808.77|3808.77|3808.77|3808.77|3808.77|0
1648112450000|2022-03-24 09:00:50|3809.23|3809.23|3807.82|3807.82|3809.23|3809.23|3807.82|3807.82|0
1648112480000|2022-03-24 09:01:20|3806.88|3806.88|3806.65|3806.65|3806.88|3806.88|3806.65|3806.65|0
1648112490000|2022-03-24 09:01:30|3806.96|3806.96|3806.96|3806.96|3806.96|3806.96|3806.96|3806.96|0
1648112500000|2022-03-24 09:01:40|3806.9|3806.9|3806.9|3806.9|3806.9|3806.9|3806.9|3806.9|0
1648112520000|2022-03-24 09:02:00|3806.87|3806.87|3806.55|3806.55|3806.87|3806.87|3806.55|3806.55|0
1648112530000|2022-03-24 09:02:10|3805.93|3805.93|3806.24|3806.24|3806.24|3806.24|3805.93|3805.93|0
1648112570000|2022-03-24 09:02:50|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|0
1648112580000|2022-03-24 09:03:00|3806.24|3806.24|3806.24|3806.24|3806.24|3806.24|3806.24|3806.24|0
1648112600000|2022-03-24 09:03:20|3805.62|3805.62|3804.07|3804.07|3805.62|3805.62|3803.75|3803.75|0
1648112620000|2022-03-24 09:03:40|3804.01|3804.01|3804.47|3804.47|3804.47|3804.47|3804.01|3804.01|0
1648112630000|2022-03-24 09:03:50|3804.42|3804.42|3804.42|3804.42|3804.42|3804.42|3804.42|3804.42|0
1648112640000|2022-03-24 09:04:00|3804.13|3804.13|3803.69|3803.69|3804.31|3804.31|3803.69|3803.69|0
1648112650000|2022-03-24 09:04:10|3803.75|3803.75|3804.06|3804.06|3804.06|3804.06|3803.75|3803.75|0
1648112670000|2022-03-24 09:04:30|3804.1|3804.1|3804.1|3804.1|3804.1|3804.1|3804.1|3804.1|0
1648112690000|2022-03-24 09:04:50|3805.03|3805.03|3803.32|3803.32|3805.03|3805.03|3803.32|3803.32|0
1648112700000|2022-03-24 09:05:00|3803.5|3803.5|3803.5|3803.5|3803.5|3803.5|3803.5|3803.5|0
1648112710000|2022-03-24 09:05:10|3804.28|3804.28|3804.28|3804.28|3804.28|3804.28|3804.28|3804.28|0
1648112740000|2022-03-24 09:05:40|3804.09|3804.09|3804.64|3804.64|3804.64|3804.64|3804.09|3804.09|0
1648112750000|2022-03-24 09:05:50|3804.95|3804.95|3804.8|3804.8|3804.95|3804.95|3804.8|3804.8|0
1648112770000|2022-03-24 09:06:10|3804.17|3804.17|3805.36|3805.36|3805.36|3805.36|3804.17|3804.17|0
1648112790000|2022-03-24 09:06:30|3805.08|3805.08|3805.07|3805.07|3805.08|3805.08|3804.45|3804.45|0
1648112810000|2022-03-24 09:06:50|3803.96|3803.96|3804.23|3804.23|3804.23|3804.23|3803.96|3803.96|0
1648112830000|2022-03-24 09:07:10|3804.11|3804.11|3804.11|3804.11|3804.11|3804.11|3804.11|3804.11|0
1648112840000|2022-03-24 09:07:20|3804.48|3804.48|3804.48|3804.48|3804.48|3804.48|3804.48|3804.48|0
1648112860000|2022-03-24 09:07:40|3804.17|3804.17|3803.55|3803.55|3804.17|3804.17|3803.39|3803.39|0
1648112870000|2022-03-24 09:07:50|3803.47|3803.47|3804.43|3804.43|3804.43|3804.43|3803.47|3803.47|0
1648112880000|2022-03-24 09:08:00|3804.52|3804.52|3804.52|3804.52|3804.52|3804.52|3804.52|3804.52|0
1648112890000|2022-03-24 09:08:10|3805.14|3805.14|3805.76|3805.76|3805.76|3805.76|3805.14|3805.14|0
1648112900000|2022-03-24 09:08:20|3805.64|3805.64|3805.57|3805.57|3805.64|3805.64|3805.57|3805.57|0
1648112920000|2022-03-24 09:08:40|3805.42|3805.42|3805.11|3805.11|3805.42|3805.42|3805.11|3805.11|0
1648112930000|2022-03-24 09:08:50|3804.17|3804.17|3803.86|3803.86|3804.17|3804.17|3803.86|3803.86|0
1648112940000|2022-03-24 09:09:00|3803.74|3803.74|3803.43|3803.43|3803.74|3803.74|3803.43|3803.43|0
1648112960000|2022-03-24 09:09:20|3803.12|3803.12|3802.5|3802.5|3803.12|3803.12|3802.19|3802.19|0
1648112970000|2022-03-24 09:09:30|3802.19|3802.19|3802.13|3802.13|3802.19|3802.19|3802.04|3802.04|0
1648112980000|2022-03-24 09:09:40|3802.75|3802.75|3802.75|3802.75|3802.75|3802.75|3802.75|3802.75|0
1648112990000|2022-03-24 09:09:50|3802.44|3802.44|3802.44|3802.44|3802.44|3802.44|3802.44|3802.44|0
1648113000000|2022-03-24 09:10:00|3802.43|3802.43|3802.43|3802.43|3802.43|3802.43|3802.43|3802.43|0
1648113010000|2022-03-24 09:10:10|3802.74|3802.74|3803.05|3803.05|3803.05|3803.05|3802.74|3802.74|0
1648113030000|2022-03-24 09:10:30|3803.17|3803.17|3802.18|3802.18|3803.17|3803.17|3802.18|3802.18|0
1648113040000|2022-03-24 09:10:40|3802.06|3802.06|3802|3802|3802.06|3802.06|3802|3802|0
1648113080000|2022-03-24 09:11:20|3801.85|3801.85|3802.81|3802.81|3802.81|3802.81|3801.85|3801.85|0
1648113090000|2022-03-24 09:11:30|3802.5|3802.5|3802.5|3802.5|3802.5|3802.5|3802.5|3802.5|0
1648113110000|2022-03-24 09:11:50|3802.58|3802.58|3802.55|3802.55|3802.58|3802.58|3802.55|3802.55|0
1648113120000|2022-03-24 09:12:00|3802.86|3802.86|3803.26|3803.26|3803.26|3803.26|3802.86|3802.86|0
1648113130000|2022-03-24 09:12:10|3804.19|3804.19|3804.19|3804.19|3804.19|3804.19|3804.19|3804.19|0
1648113140000|2022-03-24 09:12:20|3804.24|3804.24|3804.35|3804.35|3804.35|3804.35|3804.24|3804.24|0
1648113150000|2022-03-24 09:12:30|3805.12|3805.12|3805.12|3805.12|3805.12|3805.12|3805.12|3805.12|0
1648113160000|2022-03-24 09:12:40|3805.31|3805.31|3806.21|3806.21|3806.3|3806.3|3805.31|3805.31|0
1648113200000|2022-03-24 09:13:20|3804.96|3804.96|3804.15|3804.15|3804.96|3804.96|3804.15|3804.15|0
1648113210000|2022-03-24 09:13:30|3804.06|3804.06|3804.12|3804.12|3804.12|3804.12|3804.06|3804.06|0
1648113220000|2022-03-24 09:13:40|3804.07|3804.07|3804.07|3804.07|3804.07|3804.07|3804.07|3804.07|0
1648113250000|2022-03-24 09:14:10|3804.22|3804.22|3804.22|3804.22|3804.22|3804.22|3804.22|3804.22|0
1648113260000|2022-03-24 09:14:20|3804.34|3804.34|3804.16|3804.16|3804.34|3804.34|3804.16|3804.16|0
1648113290000|2022-03-24 09:14:50|3804.47|3804.47|3804.47|3804.47|3804.47|3804.47|3804.47|3804.47|0
1648113300000|2022-03-24 09:15:00|3804.4|3804.4|3804.71|3804.71|3804.71|3804.71|3804.4|3804.4|0
1648113310000|2022-03-24 09:15:10|3805.02|3805.02|3805.33|3805.33|3805.33|3805.33|3805.02|3805.02|0
1648113330000|2022-03-24 09:15:30|3804.31|3804.31|3804.09|3804.09|3804.31|3804.31|3804.09|3804.09|0
1648113340000|2022-03-24 09:15:40|3803.47|3803.47|3803|3803|3803.47|3803.47|3803|3803|0
1648113350000|2022-03-24 09:15:50|3803.31|3803.31|3803|3803|3803.31|3803.31|3803|3803|0
1648113360000|2022-03-24 09:16:00|3803.15|3803.15|3802.92|3802.92|3803.15|3803.15|3802.92|3802.92|0
1648113370000|2022-03-24 09:16:10|3802.87|3802.87|3802.61|3802.61|3802.87|3802.87|3802.61|3802.61|0
1648113390000|2022-03-24 09:16:30|3802.57|3802.57|3802.22|3802.22|3802.57|3802.57|3802.22|3802.22|0
1648113420000|2022-03-24 09:17:00|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|3802.04|3802.04|0
1648113430000|2022-03-24 09:17:10|3802.16|3802.16|3803.41|3803.41|3803.41|3803.41|3802.16|3802.16|0
1648113440000|2022-03-24 09:17:20|3803.56|3803.56|3803.72|3803.72|3804.02|3804.02|3803.56|3803.56|0
1648113450000|2022-03-24 09:17:30|3803.81|3803.81|3803.77|3803.77|3803.83|3803.83|3803.77|3803.77|0
1648113480000|2022-03-24 09:18:00|3804.4|3804.4|3804.4|3804.4|3804.71|3804.71|3804.4|3804.4|0
1648113490000|2022-03-24 09:18:10|3803.77|3803.77|3803.73|3803.73|3803.77|3803.77|3803.73|3803.73|0
1648113500000|2022-03-24 09:18:20|3803.58|3803.58|3803.58|3803.58|3803.58|3803.58|3803.58|3803.58|0
1648113550000|2022-03-24 09:19:10|3803.44|3803.44|3803.32|3803.32|3803.44|3803.44|3803.32|3803.32|0
1648113560000|2022-03-24 09:19:20|3803.01|3803.01|3803.63|3803.63|3803.63|3803.63|3803.01|3803.01|0
1648113580000|2022-03-24 09:19:40|3803.69|3803.69|3803.69|3803.69|3803.69|3803.69|3803.69|3803.69|0
1648113590000|2022-03-24 09:19:50|3804|3804|3804|3804|3804|3804|3804|3804|0
1648113600000|2022-03-24 09:20:00|3804.06|3804.06|3804.24|3804.24|3804.24|3804.24|3804.06|3804.06|0
1648113610000|2022-03-24 09:20:10|3804.55|3804.55|3805.02|3805.02|3805.02|3805.02|3804.55|3804.55|0
1648113620000|2022-03-24 09:20:20|3805.49|3805.49|3805.66|3805.66|3805.66|3805.66|3805.49|3805.49|0
1648113630000|2022-03-24 09:20:30|3805.97|3805.97|3806.28|3806.28|3806.28|3806.28|3805.97|3805.97|0
1648113640000|2022-03-24 09:20:40|3806.59|3806.59|3806.59|3806.59|3806.59|3806.59|3806.59|3806.59|0
1648113660000|2022-03-24 09:21:00|3807.22|3807.22|3807.26|3807.26|3807.26|3807.26|3806.59|3806.59|0
1648113670000|2022-03-24 09:21:10|3807.88|3807.88|3807.88|3807.88|3807.88|3807.88|3807.88|3807.88|0
1648113690000|2022-03-24 09:21:30|3807.99|3807.99|3807.99|3807.99|3807.99|3807.99|3807.99|3807.99|0
1648113700000|2022-03-24 09:21:40|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|0
1648113720000|2022-03-24 09:22:00|3808.06|3808.06|3807.9|3807.9|3808.06|3808.06|3807.9|3807.9|0
1648113740000|2022-03-24 09:22:20|3807.59|3807.59|3807.59|3807.59|3807.59|3807.59|3807.59|3807.59|0
1648113750000|2022-03-24 09:22:30|3807.44|3807.44|3806.97|3806.97|3807.44|3807.44|3806.97|3806.97|0
1648113760000|2022-03-24 09:22:40|3806.35|3806.35|3804.57|3804.57|3806.35|3806.35|3804.57|3804.57|0
1648113770000|2022-03-24 09:22:50|3804.85|3804.85|3805.98|3805.98|3805.98|3805.98|3804.85|3804.85|0
1648113800000|2022-03-24 09:23:20|3805.92|3805.92|3805.92|3805.92|3805.92|3805.92|3805.92|3805.92|0
1648113810000|2022-03-24 09:23:30|3805.87|3805.87|3805.87|3805.87|3805.87|3805.87|3805.87|3805.87|0
1648113820000|2022-03-24 09:23:40|3805.56|3805.56|3805.5|3805.5|3805.56|3805.56|3805.5|3805.5|0
1648113860000|2022-03-24 09:24:20|3806.12|3806.12|3806.12|3806.12|3806.12|3806.12|3806.12|3806.12|0
1648113870000|2022-03-24 09:24:30|3806.28|3806.28|3806.28|3806.28|3806.28|3806.28|3806.28|3806.28|0
1648113880000|2022-03-24 09:24:40|3806.59|3806.59|3806.59|3806.59|3806.59|3806.59|3806.59|3806.59|0
1648113890000|2022-03-24 09:24:50|3806.28|3806.28|3806.16|3806.16|3806.28|3806.28|3806.16|3806.16|0
1648113910000|2022-03-24 09:25:10|3805.85|3805.85|3805.75|3805.75|3805.85|3805.85|3805.69|3805.69|0
1648113940000|2022-03-24 09:25:40|3805.68|3805.68|3805.65|3805.65|3805.68|3805.68|3805.65|3805.65|0
1648113950000|2022-03-24 09:25:50|3805.89|3805.89|3806.16|3806.16|3806.16|3806.16|3805.89|3805.89|0
1648113970000|2022-03-24 09:26:10|3806.04|3806.04|3806.04|3806.04|3806.04|3806.04|3806.04|3806.04|0
1648113980000|2022-03-24 09:26:20|3805.73|3805.73|3805.82|3805.82|3805.82|3805.82|3805.58|3805.58|0
1648113990000|2022-03-24 09:26:30|3805.94|3805.94|3806.07|3806.07|3806.07|3806.07|3805.94|3805.94|0
1648114000000|2022-03-24 09:26:40|3805.7|3805.7|3805.7|3805.7|3805.7|3805.7|3805.7|3805.7|0
1648114010000|2022-03-24 09:26:50|3805.53|3805.53|3805.53|3805.53|3805.53|3805.53|3805.53|3805.53|0
1648114030000|2022-03-24 09:27:10|3805.37|3805.37|3805.37|3805.37|3805.37|3805.37|3805.37|3805.37|0
1648114040000|2022-03-24 09:27:20|3804.9|3804.9|3804.9|3804.9|3804.9|3804.9|3804.9|3804.9|0
1648114060000|2022-03-24 09:27:40|3805.22|3805.22|3805.22|3805.22|3805.22|3805.22|3805.22|3805.22|0
1648114080000|2022-03-24 09:28:00|3805.16|3805.16|3804.88|3804.88|3805.16|3805.16|3804.88|3804.88|0
1648114090000|2022-03-24 09:28:10|3805.19|3805.19|3805.19|3805.19|3805.19|3805.19|3805.19|3805.19|0
1648114110000|2022-03-24 09:28:30|3805.5|3805.5|3805.5|3805.5|3805.5|3805.5|3805.5|3805.5|0
1648114120000|2022-03-24 09:28:40|3805.19|3805.19|3804.26|3804.26|3805.19|3805.19|3804.26|3804.26|0
1648114140000|2022-03-24 09:29:00|3803.63|3803.63|3803.63|3803.63|3803.63|3803.63|3803.63|3803.63|0
1648114150000|2022-03-24 09:29:10|3803.57|3803.57|3805.59|3805.59|3805.59|3805.59|3803.57|3803.57|0
1648114160000|2022-03-24 09:29:20|3805.28|3805.28|3805.28|3805.28|3805.28|3805.28|3805.28|3805.28|0
1648114170000|2022-03-24 09:29:30|3805.56|3805.56|3805.25|3805.25|3805.56|3805.56|3805.25|3805.25|0
1648114190000|2022-03-24 09:29:50|3805.19|3805.19|3804.56|3804.56|3805.19|3805.19|3804.56|3804.56|0
1648114210000|2022-03-24 09:30:10|3804.8|3804.8|3804.8|3804.8|3804.8|3804.8|3804.8|3804.8|0
1648114230000|2022-03-24 09:30:30|3804.53|3804.53|3804.53|3804.53|3804.53|3804.53|3804.53|3804.53|0
1648114260000|2022-03-24 09:31:00|3804.45|3804.45|3803.62|3803.62|3804.45|3804.45|3803.62|3803.62|0
1648114270000|2022-03-24 09:31:10|3803.71|3803.71|3802.68|3802.68|3803.71|3803.71|3802.68|3802.68|0
1648114280000|2022-03-24 09:31:20|3802.84|3802.84|3802.84|3802.84|3802.84|3802.84|3802.84|3802.84|0
1648114290000|2022-03-24 09:31:30|3804.08|3804.08|3804.68|3804.68|3804.68|3804.68|3804.08|3804.08|0
1648114320000|2022-03-24 09:32:00|3804.36|3804.36|3804.36|3804.36|3804.36|3804.36|3804.36|3804.36|0
1648114340000|2022-03-24 09:32:20|3804.44|3804.44|3804.13|3804.13|3804.44|3804.44|3804.13|3804.13|0
1648114350000|2022-03-24 09:32:30|3804.03|3804.03|3804.13|3804.13|3804.13|3804.13|3804.03|3804.03|0
1648114360000|2022-03-24 09:32:40|3804.44|3804.44|3804.59|3804.59|3804.59|3804.59|3804.44|3804.44|0
1648114370000|2022-03-24 09:32:50|3804.66|3804.66|3804.66|3804.66|3804.66|3804.66|3804.66|3804.66|0
1648114410000|2022-03-24 09:33:30|3804.35|3804.35|3804.35|3804.35|3804.35|3804.35|3804.35|3804.35|0
1648114420000|2022-03-24 09:33:40|3804.51|3804.51|3804.42|3804.42|3804.51|3804.51|3804.42|3804.42|0
1648114430000|2022-03-24 09:33:50|3805.35|3805.35|3804.89|3804.89|3805.35|3805.35|3804.89|3804.89|0
1648114440000|2022-03-24 09:34:00|3805.2|3805.2|3805.66|3805.66|3805.66|3805.66|3805.2|3805.2|0
1648114480000|2022-03-24 09:34:40|3805.97|3805.97|3805.97|3805.97|3805.97|3805.97|3805.97|3805.97|0
1648114500000|2022-03-24 09:35:00|3805.66|3805.66|3805.04|3805.04|3805.66|3805.66|3805.04|3805.04|0
1648114520000|2022-03-24 09:35:20|3804.73|3804.73|3804.73|3804.73|3804.73|3804.73|3804.73|3804.73|0
1648114560000|2022-03-24 09:36:00|3804.91|3804.91|3805.03|3805.03|3805.09|3805.09|3804.91|3804.91|0
1648114570000|2022-03-24 09:36:10|3805.34|3805.34|3805.34|3805.34|3805.34|3805.34|3805.34|3805.34|0
1648114580000|2022-03-24 09:36:20|3805.4|3805.4|3805.58|3805.58|3805.58|3805.58|3805.4|3805.4|0
1648114590000|2022-03-24 09:36:30|3805.86|3805.86|3804.92|3804.92|3805.95|3805.95|3804.74|3804.74|0
1648114600000|2022-03-24 09:36:40|3804.74|3804.74|3804.74|3804.74|3804.74|3804.74|3804.74|3804.74|0
1648114620000|2022-03-24 09:37:00|3804.62|3804.62|3804.5|3804.5|3804.62|3804.62|3804.5|3804.5|0
1648114660000|2022-03-24 09:37:40|3805.28|3805.28|3805.06|3805.06|3805.28|3805.28|3805.06|3805.06|0
1648114680000|2022-03-24 09:38:00|3804.91|3804.91|3803.98|3803.98|3804.91|3804.91|3803.98|3803.98|0
1648114720000|2022-03-24 09:38:40|3804.29|3804.29|3804.29|3804.29|3804.29|3804.29|3804.29|3804.29|0
1648114730000|2022-03-24 09:38:50|3803.98|3803.98|3803.98|3803.98|3803.98|3803.98|3803.98|3803.98|0
1648114740000|2022-03-24 09:39:00|3803.88|3803.88|3803.88|3803.88|3803.88|3803.88|3803.88|3803.88|0
1648114750000|2022-03-24 09:39:10|3804.51|3804.51|3804.2|3804.2|3804.51|3804.51|3804.2|3804.2|0
1648114770000|2022-03-24 09:39:30|3804.01|3804.01|3803.7|3803.7|3804.01|3804.01|3803.7|3803.7|0
1648114790000|2022-03-24 09:39:50|3803.88|3803.88|3803.88|3803.88|3803.88|3803.88|3803.88|3803.88|0
1648114800000|2022-03-24 09:40:00|3803.94|3803.94|3803.94|3803.94|3803.94|3803.94|3803.94|3803.94|0
1648114840000|2022-03-24 09:40:40|3804.04|3804.04|3803.85|3803.85|3804.04|3804.04|3803.85|3803.85|0
1648114860000|2022-03-24 09:41:00|3804.04|3804.04|3803.57|3803.57|3804.04|3804.04|3803.57|3803.57|0
1648114870000|2022-03-24 09:41:10|3803.64|3803.64|3803.64|3803.64|3803.64|3803.64|3803.64|3803.64|0
1648114880000|2022-03-24 09:41:20|3803.77|3803.77|3803.68|3803.68|3803.77|3803.77|3803.68|3803.68|0
1648114890000|2022-03-24 09:41:30|3804.62|3804.62|3804.8|3804.8|3804.8|3804.8|3804.62|3804.62|0
1648114910000|2022-03-24 09:41:50|3804.49|3804.49|3804.18|3804.18|3804.49|3804.49|3804.18|3804.18|0
1648114930000|2022-03-24 09:42:10|3804.49|3804.49|3804.34|3804.34|3804.49|3804.49|3804.34|3804.34|0
1648114950000|2022-03-24 09:42:30|3804.03|3804.03|3804.03|3804.03|3804.03|3804.03|3804.03|3804.03|0
1648114960000|2022-03-24 09:42:40|3804.21|3804.21|3804.21|3804.21|3804.21|3804.21|3804.21|3804.21|0
1648114970000|2022-03-24 09:42:50|3804.17|3804.17|3804.17|3804.17|3804.17|3804.17|3804.17|3804.17|0
1648114980000|2022-03-24 09:43:00|3803.54|3803.54|3803.54|3803.54|3803.54|3803.54|3803.54|3803.54|0
1648114990000|2022-03-24 09:43:10|3803.72|3803.72|3804.03|3804.03|3804.03|3804.03|3803.72|3803.72|0
1648115000000|2022-03-24 09:43:20|3803.86|3803.86|3803.86|3803.86|3803.86|3803.86|3803.86|3803.86|0
1648115010000|2022-03-24 09:43:30|3803.68|3803.68|3803.62|3803.62|3803.68|3803.68|3803.62|3803.62|0
1648115020000|2022-03-24 09:43:40|3803.69|3803.69|3803.74|3803.74|3803.74|3803.74|3803.69|3803.69|0
1648115030000|2022-03-24 09:43:50|3803.46|3803.46|3803.46|3803.46|3803.46|3803.46|3803.46|3803.46|0
1648115050000|2022-03-24 09:44:10|3803.4|3803.4|3803.4|3803.4|3803.4|3803.4|3803.4|3803.4|0
1648115060000|2022-03-24 09:44:20|3803.35|3803.35|3803.23|3803.23|3803.35|3803.35|3803.23|3803.23|0
1648115070000|2022-03-24 09:44:30|3803.54|3803.54|3803.54|3803.54|3803.54|3803.54|3803.54|3803.54|0
1648115080000|2022-03-24 09:44:40|3803.48|3803.48|3803.48|3803.48|3803.48|3803.48|3803.48|3803.48|0
1648115090000|2022-03-24 09:44:50|3804.41|3804.41|3804.41|3804.41|3804.41|3804.41|3804.35|3804.35|0
1648115100000|2022-03-24 09:45:00|3804.37|3804.37|3804.28|3804.28|3804.37|3804.37|3804.28|3804.28|0
1648115120000|2022-03-24 09:45:20|3804.19|3804.19|3803.92|3803.92|3804.19|3804.19|3803.88|3803.88|0
1648115130000|2022-03-24 09:45:30|3803.61|3803.61|3803.3|3803.3|3803.61|3803.61|3803.3|3803.3|0
1648115150000|2022-03-24 09:45:50|3803.24|3803.24|3803.18|3803.18|3803.24|3803.24|3803.18|3803.18|0
1648115170000|2022-03-24 09:46:10|3803.29|3803.29|3802.69|3802.69|3803.29|3803.29|3802.69|3802.69|0
1648115180000|2022-03-24 09:46:20|3802.75|3802.75|3802.63|3802.63|3802.75|3802.75|3802.63|3802.63|0
1648115190000|2022-03-24 09:46:30|3802.59|3802.59|3802.55|3802.55|3802.59|3802.59|3802.55|3802.55|0
1648115200000|2022-03-24 09:46:40|3802.24|3802.24|3801.93|3801.93|3802.24|3802.24|3801.93|3801.93|0
1648115210000|2022-03-24 09:46:50|3802.16|3802.16|3802.28|3802.28|3802.28|3802.28|3802.16|3802.16|0
1648115220000|2022-03-24 09:47:00|3802.52|3802.52|3802.85|3802.85|3802.85|3802.85|3802.48|3802.48|0
1648115230000|2022-03-24 09:47:10|3802.79|3802.79|3802.88|3802.88|3802.88|3802.88|3802.79|3802.79|0
1648115240000|2022-03-24 09:47:20|3802.64|3802.64|3803.61|3803.61|3803.61|3803.61|3802.64|3802.64|0
1648115250000|2022-03-24 09:47:30|3803.69|3803.69|3804.01|3804.01|3804.01|3804.01|3803.69|3803.69|0
1648115260000|2022-03-24 09:47:40|3803.96|3803.96|3803.96|3803.96|3803.96|3803.96|3803.96|3803.96|0
1648115270000|2022-03-24 09:47:50|3804.12|3804.12|3804.12|3804.12|3804.12|3804.12|3804.12|3804.12|0
1648115280000|2022-03-24 09:48:00|3804.27|3804.27|3804.27|3804.27|3804.27|3804.27|3804.27|3804.27|0
1648115320000|2022-03-24 09:48:40|3804.09|3804.09|3804.09|3804.09|3804.09|3804.09|3804.09|3804.09|0
1648115330000|2022-03-24 09:48:50|3805.02|3805.02|3806.58|3806.58|3806.58|3806.58|3805.02|3805.02|0
1648115340000|2022-03-24 09:49:00|3806.5|3806.5|3806.5|3806.5|3806.5|3806.5|3806.5|3806.5|0
1648115380000|2022-03-24 09:49:40|3806.67|3806.67|3806.77|3806.77|3806.77|3806.77|3806.67|3806.67|0
1648115390000|2022-03-24 09:49:50|3806.86|3806.86|3806.95|3806.95|3806.95|3806.95|3806.86|3806.86|0
1648115420000|2022-03-24 09:50:20|3806.64|3806.64|3806.64|3806.64|3806.64|3806.64|3806.64|3806.64|0
1648115450000|2022-03-24 09:50:50|3805.71|3805.71|3805.71|3805.71|3805.71|3805.71|3805.71|3805.71|0
1648115460000|2022-03-24 09:51:00|3805.4|3805.4|3803.94|3803.94|3805.4|3805.4|3803.94|3803.94|0
1648115470000|2022-03-24 09:51:10|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|0
1648115530000|2022-03-24 09:52:10|3805.18|3805.18|3805.34|3805.34|3805.34|3805.34|3805.18|3805.18|0
1648115550000|2022-03-24 09:52:30|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|0
1648115590000|2022-03-24 09:53:10|3806.11|3806.11|3806.39|3806.39|3806.39|3806.39|3806.11|3806.11|0
1648115610000|2022-03-24 09:53:30|3806.7|3806.7|3806.7|3806.7|3806.7|3806.7|3806.7|3806.7|0
1648115650000|2022-03-24 09:54:10|3806.52|3806.52|3806.7|3806.7|3806.7|3806.7|3806.52|3806.52|0
1648115670000|2022-03-24 09:54:30|3806.61|3806.61|3807.24|3807.24|3807.24|3807.24|3806.3|3806.3|0
1648115690000|2022-03-24 09:54:50|3807.55|3807.55|3807.55|3807.55|3807.55|3807.55|3807.55|3807.55|0
1648115700000|2022-03-24 09:55:00|3807.86|3807.86|3808.17|3808.17|3808.17|3808.17|3807.86|3807.86|0
1648115710000|2022-03-24 09:55:10|3807.75|3807.75|3807.83|3807.83|3807.83|3807.83|3807.75|3807.75|0
1648115720000|2022-03-24 09:55:20|3808|3808|3808.1|3808.1|3808.19|3808.19|3808|3808|0
1648115730000|2022-03-24 09:55:30|3807.47|3807.47|3807.47|3807.47|3807.47|3807.47|3807.47|3807.47|0
1648115740000|2022-03-24 09:55:40|3807.38|3807.38|3807.32|3807.32|3807.38|3807.38|3807.26|3807.26|0
1648115780000|2022-03-24 09:56:20|3807.41|3807.41|3807.41|3807.41|3807.41|3807.41|3807.41|3807.41|0
1648115790000|2022-03-24 09:56:30|3808.35|3808.35|3808.35|3808.35|3808.35|3808.35|3808.35|3808.35|0
1648115800000|2022-03-24 09:56:40|3808.32|3808.32|3808.32|3808.32|3808.32|3808.32|3808.32|3808.32|0
1648115810000|2022-03-24 09:56:50|3808.01|3808.01|3808.01|3808.01|3808.01|3808.01|3808.01|3808.01|0
1648115820000|2022-03-24 09:57:00|3808.38|3808.38|3808.38|3808.38|3808.38|3808.38|3808.38|3808.38|0
1648115830000|2022-03-24 09:57:10|3808.69|3808.69|3808.69|3808.69|3808.69|3808.69|3808.69|3808.69|0
1648115840000|2022-03-24 09:57:20|3809.31|3809.31|3809.31|3809.31|3809.31|3809.31|3809.31|3809.31|0
1648115850000|2022-03-24 09:57:30|3809.27|3809.27|3809.24|3809.24|3809.27|3809.27|3809.24|3809.24|0
1648115860000|2022-03-24 09:57:40|3809.86|3809.86|3810.18|3810.18|3810.18|3810.18|3809.86|3809.86|0
1648115870000|2022-03-24 09:57:50|3810.49|3810.49|3810.33|3810.33|3810.49|3810.49|3810.33|3810.33|0
1648115880000|2022-03-24 09:58:00|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|0
1648115890000|2022-03-24 09:58:10|3810.8|3810.8|3809.86|3809.86|3810.8|3810.8|3809.86|3809.86|0
1648115900000|2022-03-24 09:58:20|3809.8|3809.8|3809.25|3809.25|3809.8|3809.8|3809.25|3809.25|0
1648115910000|2022-03-24 09:58:30|3809.62|3809.62|3807.91|3807.91|3809.62|3809.62|3807.91|3807.91|0
1648115920000|2022-03-24 09:58:40|3808.22|3808.22|3808.22|3808.22|3808.22|3808.22|3808.22|3808.22|0
1648115930000|2022-03-24 09:58:50|3808.27|3808.27|3808.27|3808.27|3808.27|3808.27|3808.27|3808.27|0
1648115940000|2022-03-24 09:59:00|3808.33|3808.33|3808.28|3808.28|3808.33|3808.33|3808.28|3808.28|0
1648115970000|2022-03-24 09:59:30|3808.12|3808.12|3808.12|3808.12|3808.12|3808.12|3808.12|3808.12|0
1648115980000|2022-03-24 09:59:40|3808.25|3808.25|3807.06|3807.06|3808.25|3808.25|3807.06|3807.06|0
1648116000000|2022-03-24 10:00:00|3807.37|3807.37|3807.37|3807.37|3807.37|3807.37|3807.37|3807.37|0
1648116010000|2022-03-24 10:00:10|3807.1|3807.1|3806.05|3806.05|3807.1|3807.1|3806.05|3806.05|0
1648116020000|2022-03-24 10:00:20|3805.81|3805.81|3805.49|3805.49|3805.81|3805.81|3805.49|3805.49|0
1648116030000|2022-03-24 10:00:30|3805.58|3805.58|3806.11|3806.11|3806.11|3806.11|3805.4|3805.4|0
1648116040000|2022-03-24 10:00:40|3806.2|3806.2|3806.37|3806.37|3806.47|3806.47|3806.2|3806.2|0
1648116050000|2022-03-24 10:00:50|3805.75|3805.75|3805.44|3805.44|3805.75|3805.75|3805.44|3805.44|0
1648116060000|2022-03-24 10:01:00|3805.26|3805.26|3804.2|3804.2|3805.26|3805.26|3804.01|3804.01|0
1648116080000|2022-03-24 10:01:20|3803.89|3803.89|3803.77|3803.77|3803.89|3803.89|3803.77|3803.77|0
1648116090000|2022-03-24 10:01:30|3803.53|3803.53|3803.53|3803.53|3803.53|3803.53|3803.53|3803.53|0
1648116100000|2022-03-24 10:01:40|3803.22|3803.22|3803.22|3803.22|3803.22|3803.22|3803.22|3803.22|0
1648116110000|2022-03-24 10:01:50|3803.17|3803.17|3803.17|3803.17|3803.17|3803.17|3803.17|3803.17|0
1648116120000|2022-03-24 10:02:00|3802.54|3802.54|3801.99|3801.99|3802.54|3802.54|3801.99|3801.99|0
1648116130000|2022-03-24 10:02:10|3801.37|3801.37|3801.28|3801.28|3801.37|3801.37|3801.28|3801.28|0
1648116140000|2022-03-24 10:02:20|3801.46|3801.46|3801.46|3801.46|3801.46|3801.46|3801.46|3801.46|0
1648116150000|2022-03-24 10:02:30|3802.55|3802.55|3803.33|3803.33|3803.33|3803.33|3802.55|3802.55|0
1648116160000|2022-03-24 10:02:40|3803.02|3803.02|3803.02|3803.02|3803.02|3803.02|3803.02|3803.02|0
1648116170000|2022-03-24 10:02:50|3803.11|3803.11|3803.66|3803.66|3803.66|3803.66|3803.11|3803.11|0
1648116180000|2022-03-24 10:03:00|3803.56|3803.56|3803.61|3803.61|3803.61|3803.61|3803.56|3803.56|0
1648116190000|2022-03-24 10:03:10|3803.49|3803.49|3803.09|3803.09|3803.49|3803.49|3803.09|3803.09|0
1648116200000|2022-03-24 10:03:20|3803.18|3803.18|3802.56|3802.56|3803.18|3803.18|3802.56|3802.56|0
1648116210000|2022-03-24 10:03:30|3801.94|3801.94|3801.82|3801.82|3801.94|3801.94|3801.82|3801.82|0
1648116230000|2022-03-24 10:03:50|3801.66|3801.66|3801.2|3801.2|3801.66|3801.66|3801.2|3801.2|0
1648116260000|2022-03-24 10:04:20|3801.28|3801.28|3801.34|3801.34|3801.34|3801.34|3801.28|3801.28|0
1648116270000|2022-03-24 10:04:30|3801.28|3801.28|3801.37|3801.37|3801.37|3801.37|3801.28|3801.28|0
1648116280000|2022-03-24 10:04:40|3802.31|3802.31|3802|3802|3802.31|3802.31|3802|3802|0
1648116290000|2022-03-24 10:04:50|3801.69|3801.69|3801.63|3801.63|3801.69|3801.69|3801.63|3801.63|0
1648116300000|2022-03-24 10:05:00|3801.55|3801.55|3801.53|3801.53|3801.55|3801.55|3801.53|3801.53|0
1648116330000|2022-03-24 10:05:30|3801.84|3801.84|3801.84|3801.84|3801.84|3801.84|3801.84|3801.84|0
1648116350000|2022-03-24 10:05:50|3801.9|3801.9|3802.57|3802.57|3802.57|3802.57|3801.9|3801.9|0
1648116360000|2022-03-24 10:06:00|3802.54|3802.54|3802.54|3802.54|3802.54|3802.54|3802.54|3802.54|0
1648116370000|2022-03-24 10:06:10|3802.23|3802.23|3802.23|3802.23|3802.23|3802.23|3802.23|3802.23|0
1648116380000|2022-03-24 10:06:20|3802.39|3802.39|3802.39|3802.39|3802.39|3802.39|3802.39|3802.39|0
1648116400000|2022-03-24 10:06:40|3802.48|3802.48|3803.01|3803.01|3803.01|3803.01|3802.39|3802.39|0
1648116410000|2022-03-24 10:06:50|3802.95|3802.95|3802.95|3802.95|3802.95|3802.95|3802.95|3802.95|0
1648116420000|2022-03-24 10:07:00|3802.33|3802.33|3802.5|3802.5|3802.5|3802.5|3802.33|3802.33|0
1648116430000|2022-03-24 10:07:10|3802.69|3802.69|3802.6|3802.6|3802.69|3802.69|3802.6|3802.6|0
1648116440000|2022-03-24 10:07:20|3802.5|3802.5|3802.66|3802.66|3802.66|3802.66|3802.5|3802.5|0
1648116450000|2022-03-24 10:07:30|3802.59|3802.59|3801.16|3801.16|3802.59|3802.59|3801.16|3801.16|0
1648116460000|2022-03-24 10:07:40|3800.85|3800.85|3800.54|3800.54|3800.85|3800.85|3800.54|3800.54|0
1648116470000|2022-03-24 10:07:50|3800.45|3800.45|3800.72|3800.72|3800.72|3800.72|3800.45|3800.45|0
1648116480000|2022-03-24 10:08:00|3800.7|3800.7|3800.7|3800.7|3800.7|3800.7|3800.7|3800.7|0
1648116490000|2022-03-24 10:08:10|3801.01|3801.01|3801.01|3801.01|3801.01|3801.01|3801.01|3801.01|0
1648116510000|2022-03-24 10:08:30|3800.74|3800.74|3800.56|3800.56|3800.74|3800.74|3800.56|3800.56|0
1648116520000|2022-03-24 10:08:40|3800.64|3800.64|3800.95|3800.95|3800.95|3800.95|3800.64|3800.64|0
1648116530000|2022-03-24 10:08:50|3800.97|3800.97|3800.97|3800.97|3800.97|3800.97|3800.97|3800.97|0
1648116540000|2022-03-24 10:09:00|3800.66|3800.66|3800.66|3800.66|3800.66|3800.66|3800.57|3800.57|0
1648116550000|2022-03-24 10:09:10|3800.75|3800.75|3800.57|3800.57|3800.85|3800.85|3800.57|3800.57|0
1648116560000|2022-03-24 10:09:20|3800.66|3800.66|3800.64|3800.64|3800.66|3800.66|3800.64|3800.64|0
1648116570000|2022-03-24 10:09:30|3800.01|3800.01|3799.53|3799.53|3800.01|3800.01|3799.12|3799.12|0
1648116580000|2022-03-24 10:09:40|3799.84|3799.84|3799.84|3799.84|3799.84|3799.84|3799.84|3799.84|0
1648116590000|2022-03-24 10:09:50|3799.22|3799.22|3798.92|3798.92|3799.22|3799.22|3798.92|3798.92|0
1648116620000|2022-03-24 10:10:20|3798.9|3798.9|3798.88|3798.88|3798.9|3798.9|3798.88|3798.88|0
1648116630000|2022-03-24 10:10:30|3798.72|3798.72|3798.88|3798.88|3798.88|3798.88|3798.57|3798.57|0
1648116640000|2022-03-24 10:10:40|3799.5|3799.5|3799.45|3799.45|3799.5|3799.5|3799.45|3799.45|0
1648116650000|2022-03-24 10:10:50|3799.76|3799.76|3799.76|3799.76|3799.76|3799.76|3799.76|3799.76|0
1648116670000|2022-03-24 10:11:10|3799.86|3799.86|3799.54|3799.54|3799.86|3799.86|3799.54|3799.54|0
1648116680000|2022-03-24 10:11:20|3799.52|3799.52|3798.71|3798.71|3799.52|3799.52|3798.71|3798.71|0
1648116700000|2022-03-24 10:11:40|3798.62|3798.62|3798.62|3798.62|3798.62|3798.62|3798.62|3798.62|0
1648116710000|2022-03-24 10:11:50|3798.93|3798.93|3799.02|3799.02|3799.02|3799.02|3798.93|3798.93|0
1648116720000|2022-03-24 10:12:00|3798.97|3798.97|3798.97|3798.97|3799.29|3799.29|3798.97|3798.97|0
1648116730000|2022-03-24 10:12:10|3799.29|3799.29|3798.82|3798.82|3799.29|3799.29|3798.82|3798.82|0
1648116760000|2022-03-24 10:12:40|3798.7|3798.7|3798.7|3798.7|3798.7|3798.7|3798.7|3798.7|0
1648116770000|2022-03-24 10:12:50|3798.21|3798.21|3797.9|3797.9|3798.21|3798.21|3797.9|3797.9|0
1648116780000|2022-03-24 10:13:00|3797.81|3797.81|3797.78|3797.78|3797.81|3797.81|3797.78|3797.78|0
1648116790000|2022-03-24 10:13:10|3797.84|3797.84|3797.84|3797.84|3797.84|3797.84|3797.84|3797.84|0
1648116810000|2022-03-24 10:13:30|3798.46|3798.46|3799.45|3799.45|3799.54|3799.54|3798.46|3798.46|0
1648116840000|2022-03-24 10:14:00|3799.36|3799.36|3798.31|3798.31|3799.36|3799.36|3798.31|3798.31|0
1648116850000|2022-03-24 10:14:10|3798.21|3798.21|3797.66|3797.66|3798.31|3798.31|3797.66|3797.66|0
1648116900000|2022-03-24 10:15:00|3797.57|3797.57|3797.49|3797.49|3797.57|3797.57|3797.49|3797.49|0
1648116930000|2022-03-24 10:15:30|3797.64|3797.64|3797.79|3797.79|3797.79|3797.79|3797.64|3797.64|0
1648116940000|2022-03-24 10:15:40|3798.26|3798.26|3798.26|3798.26|3798.26|3798.26|3798.26|3798.26|0
1648116960000|2022-03-24 10:16:00|3798.88|3798.88|3798.39|3798.39|3798.88|3798.88|3798.39|3798.39|0
1648116970000|2022-03-24 10:16:10|3798.27|3798.27|3798.27|3798.27|3798.27|3798.27|3798.27|3798.27|0
1648116980000|2022-03-24 10:16:20|3798.89|3798.89|3798.89|3798.89|3798.89|3798.89|3798.89|3798.89|0
1648116990000|2022-03-24 10:16:30|3799.17|3799.17|3799.26|3799.26|3799.26|3799.26|3799.17|3799.17|0
1648117040000|2022-03-24 10:17:20|3800.2|3800.2|3800.2|3800.2|3800.2|3800.2|3800.2|3800.2|0
1648117050000|2022-03-24 10:17:30|3799.73|3799.73|3798.64|3798.64|3799.73|3799.73|3798.64|3798.64|0
1648117090000|2022-03-24 10:18:10|3798.03|3798.03|3798.03|3798.03|3798.03|3798.03|3798.03|3798.03|0
1648117100000|2022-03-24 10:18:20|3797.97|3797.97|3797.18|3797.18|3797.97|3797.97|3796.9|3796.9|0
1648117110000|2022-03-24 10:18:30|3797.27|3797.27|3797.27|3797.27|3797.27|3797.27|3797.27|3797.27|0
1648117120000|2022-03-24 10:18:40|3797.18|3797.18|3797.18|3797.18|3797.18|3797.18|3797.18|3797.18|0
1648117130000|2022-03-24 10:18:50|3796.72|3796.72|3796.72|3796.72|3796.72|3796.72|3796.72|3796.72|0
1648117140000|2022-03-24 10:19:00|3796.9|3796.9|3797.08|3797.08|3797.27|3797.27|3796.9|3796.9|0
1648117150000|2022-03-24 10:19:10|3797.14|3797.14|3797.14|3797.14|3797.14|3797.14|3797.14|3797.14|0
1648117160000|2022-03-24 10:19:20|3796.83|3796.83|3795.27|3795.27|3796.83|3796.83|3795.27|3795.27|0
1648117170000|2022-03-24 10:19:30|3795.59|3795.59|3795.59|3795.59|3795.59|3795.59|3795.59|3795.59|0
1648117180000|2022-03-24 10:19:40|3795.27|3795.27|3795.27|3795.27|3795.27|3795.27|3794.96|3794.96|0
1648117190000|2022-03-24 10:19:50|3794.34|3794.34|3794.33|3794.33|3795.58|3795.58|3794.33|3794.33|0
1648117210000|2022-03-24 10:20:10|3794.57|3794.57|3794.93|3794.93|3794.93|3794.93|3794.57|3794.57|0
1648117230000|2022-03-24 10:20:30|3795.24|3795.24|3795.24|3795.24|3795.24|3795.24|3795.24|3795.24|0
1648117240000|2022-03-24 10:20:40|3794.62|3794.62|3794.62|3794.62|3794.62|3794.62|3794.62|3794.62|0
1648117270000|2022-03-24 10:21:10|3795.08|3795.08|3795.8|3795.8|3795.8|3795.8|3795.08|3795.08|0
1648117280000|2022-03-24 10:21:20|3795.49|3795.49|3795.49|3795.49|3795.49|3795.49|3795.49|3795.49|0
1648117290000|2022-03-24 10:21:30|3795.79|3795.79|3795.87|3795.87|3795.87|3795.87|3795.79|3795.79|0
1648117300000|2022-03-24 10:21:40|3795.24|3795.24|3794.19|3794.19|3795.24|3795.24|3794.19|3794.19|0
1648117310000|2022-03-24 10:21:50|3795.13|3795.13|3795.13|3795.13|3795.13|3795.13|3795.13|3795.13|0
1648117320000|2022-03-24 10:22:00|3794.81|3794.81|3794.81|3794.81|3794.81|3794.81|3794.81|3794.81|0
1648117330000|2022-03-24 10:22:10|3794.99|3794.99|3794.99|3794.99|3794.99|3794.99|3794.99|3794.99|0
1648117350000|2022-03-24 10:22:30|3794.93|3794.93|3794.93|3794.93|3794.93|3794.93|3794.93|3794.93|0
1648117360000|2022-03-24 10:22:40|3794.87|3794.87|3794.31|3794.31|3794.87|3794.87|3794.31|3794.31|0
1648117370000|2022-03-24 10:22:50|3794.22|3794.22|3794.13|3794.13|3794.22|3794.22|3794.13|3794.13|0
1648117380000|2022-03-24 10:23:00|3794.16|3794.16|3794.13|3794.13|3794.16|3794.16|3794.13|3794.13|0
1648117400000|2022-03-24 10:23:20|3793.82|3793.82|3793.82|3793.82|3793.82|3793.82|3793.82|3793.82|0
1648117430000|2022-03-24 10:23:50|3793.51|3793.51|3793.51|3793.51|3793.51|3793.51|3793.51|3793.51|0
1648117460000|2022-03-24 10:24:20|3793.82|3793.82|3794.01|3794.01|3794.32|3794.32|3793.82|3793.82|0
1648117470000|2022-03-24 10:24:30|3794.32|3794.32|3794.01|3794.01|3794.32|3794.32|3794.01|3794.01|0
1648117520000|2022-03-24 10:25:20|3794.13|3794.13|3794.13|3794.13|3794.13|3794.13|3794.13|3794.13|0
1648117530000|2022-03-24 10:25:30|3794.31|3794.31|3794.62|3794.62|3794.62|3794.62|3794.31|3794.31|0
1648117540000|2022-03-24 10:25:40|3794.93|3794.93|3794.93|3794.93|3794.93|3794.93|3794.93|3794.93|0
1648117550000|2022-03-24 10:25:50|3794.97|3794.97|3794.97|3794.97|3794.97|3794.97|3794.97|3794.97|0
1648117570000|2022-03-24 10:26:10|3795|3795|3795|3795|3795|3795|3795|3795|0
1648117600000|2022-03-24 10:26:40|3795.31|3795.31|3795.31|3795.31|3795.31|3795.31|3795.31|3795.31|0
1648117610000|2022-03-24 10:26:50|3795.62|3795.62|3795.93|3795.93|3795.93|3795.93|3795.62|3795.62|0
1648117630000|2022-03-24 10:27:10|3795.62|3795.62|3795|3795|3795.62|3795.62|3795|3795|0
1648117640000|2022-03-24 10:27:20|3794.98|3794.98|3795.26|3795.26|3795.26|3795.26|3794.33|3794.33|0
1648117680000|2022-03-24 10:28:00|3795.41|3795.41|3795.08|3795.08|3795.54|3795.54|3795.08|3795.08|0
1648117690000|2022-03-24 10:28:10|3795.39|3795.39|3795.39|3795.39|3795.39|3795.39|3795.39|3795.39|0
1648117700000|2022-03-24 10:28:20|3795.3|3795.3|3795.3|3795.3|3795.3|3795.3|3795.3|3795.3|0
1648117720000|2022-03-24 10:28:40|3795.18|3795.18|3795.14|3795.14|3795.18|3795.18|3795.12|3795.12|0
1648117730000|2022-03-24 10:28:50|3795.05|3795.05|3795.05|3795.05|3795.05|3795.05|3795.05|3795.05|0
1648117750000|2022-03-24 10:29:10|3795.23|3795.23|3795.22|3795.22|3795.23|3795.23|3795.22|3795.22|0
1648117760000|2022-03-24 10:29:20|3795.41|3795.41|3795.41|3795.41|3795.41|3795.41|3795.41|3795.41|0
1648117770000|2022-03-24 10:29:30|3795.31|3795.31|3794.23|3794.23|3795.31|3795.31|3794.23|3794.23|0
1648117780000|2022-03-24 10:29:40|3794.27|3794.27|3794.49|3794.49|3794.59|3794.59|3794.27|3794.27|0
1648117790000|2022-03-24 10:29:50|3794.8|3794.8|3794.8|3794.8|3794.8|3794.8|3794.8|3794.8|0
1648117830000|2022-03-24 10:30:30|3794.69|3794.69|3794.63|3794.63|3794.69|3794.69|3794.63|3794.63|0
1648117840000|2022-03-24 10:30:40|3794.53|3794.53|3794.53|3794.53|3794.53|3794.53|3794.53|3794.53|0
1648117850000|2022-03-24 10:30:50|3794.35|3794.35|3794.35|3794.35|3794.35|3794.35|3794.35|3794.35|0
1648117860000|2022-03-24 10:31:00|3794.25|3794.25|3794.25|3794.25|3794.25|3794.25|3794.25|3794.25|0
1648117880000|2022-03-24 10:31:20|3794.43|3794.43|3794.55|3794.55|3794.55|3794.55|3794.43|3794.43|0
1648117890000|2022-03-24 10:31:30|3794.61|3794.61|3793.99|3793.99|3794.61|3794.61|3793.99|3793.99|0
1648117900000|2022-03-24 10:31:40|3793.84|3793.84|3792.38|3792.38|3793.9|3793.9|3792.35|3792.35|0
1648117910000|2022-03-24 10:31:50|3792.44|3792.44|3792.44|3792.44|3792.44|3792.44|3792.44|3792.44|0
1648117920000|2022-03-24 10:32:00|3792.53|3792.53|3792.8|3792.8|3792.8|3792.8|3792.18|3792.18|0
1648117930000|2022-03-24 10:32:10|3793.11|3793.11|3793.11|3793.11|3793.11|3793.11|3793.11|3793.11|0
1648117950000|2022-03-24 10:32:30|3792.8|3792.8|3792.33|3792.33|3792.8|3792.8|3792.33|3792.33|0
1648117980000|2022-03-24 10:33:00|3792.02|3792.02|3790.87|3790.87|3792.02|3792.02|3790.87|3790.87|0
1648117990000|2022-03-24 10:33:10|3790.96|3790.96|3791.19|3791.19|3791.19|3791.19|3790.96|3790.96|0
1648118000000|2022-03-24 10:33:20|3791.31|3791.31|3791.25|3791.25|3791.31|3791.31|3791.25|3791.25|0
1648118010000|2022-03-24 10:33:30|3791.56|3791.56|3792.12|3792.12|3792.43|3792.43|3791.56|3791.56|0
1648118020000|2022-03-24 10:33:40|3792.28|3792.28|3792.27|3792.27|3792.28|3792.28|3792.27|3792.27|0
1648118040000|2022-03-24 10:34:00|3792.17|3792.17|3792.17|3792.17|3792.17|3792.17|3792.17|3792.17|0
1648118070000|2022-03-24 10:34:30|3791.86|3791.86|3791.86|3791.86|3791.86|3791.86|3791.86|3791.86|0
1648118080000|2022-03-24 10:34:40|3791.55|3791.55|3791.55|3791.55|3791.55|3791.55|3791.55|3791.55|0
1648118090000|2022-03-24 10:34:50|3792.17|3792.17|3792.17|3792.17|3792.17|3792.17|3792.17|3792.17|0
1648118100000|2022-03-24 10:35:00|3792.27|3792.27|3792.27|3792.27|3792.27|3792.27|3792.27|3792.27|0
1648118110000|2022-03-24 10:35:10|3792.21|3792.21|3792.52|3792.52|3792.52|3792.52|3792.21|3792.21|0
1648118130000|2022-03-24 10:35:30|3791.9|3791.9|3791.58|3791.58|3791.9|3791.9|3791.27|3791.27|0
1648118140000|2022-03-24 10:35:40|3791.53|3791.53|3790.28|3790.28|3791.53|3791.53|3790.28|3790.28|0
1648118160000|2022-03-24 10:36:00|3789.97|3789.97|3789.97|3789.97|3789.97|3789.97|3789.97|3789.97|0
1648118230000|2022-03-24 10:37:10|3789.66|3789.66|3789.57|3789.57|3789.66|3789.66|3789.57|3789.57|0
1648118240000|2022-03-24 10:37:20|3789.1|3789.1|3789.1|3789.1|3789.1|3789.1|3789.1|3789.1|0
1648118250000|2022-03-24 10:37:30|3789.73|3789.73|3789.41|3789.41|3789.73|3789.73|3789.41|3789.41|0
1648118260000|2022-03-24 10:37:40|3789.73|3789.73|3789.73|3789.73|3789.73|3789.73|3789.73|3789.73|0
1648118270000|2022-03-24 10:37:50|3789.41|3789.41|3789.41|3789.41|3789.41|3789.41|3789.41|3789.41|0
1648118300000|2022-03-24 10:38:20|3789.72|3789.72|3788.95|3788.95|3789.72|3789.72|3788.95|3788.95|0
1648118310000|2022-03-24 10:38:30|3789.26|3789.26|3789.26|3789.26|3789.26|3789.26|3789.26|3789.26|0
1648118350000|2022-03-24 10:39:10|3788.95|3788.95|3788.95|3788.95|3788.95|3788.95|3788.95|3788.95|0
1648118360000|2022-03-24 10:39:20|3789.57|3789.57|3789.26|3789.26|3789.89|3789.89|3789.26|3789.26|0
1648118370000|2022-03-24 10:39:30|3790.03|3790.03|3789.92|3789.92|3790.03|3790.03|3789.92|3789.92|0
1648118390000|2022-03-24 10:39:50|3790.23|3790.23|3790.19|3790.19|3790.23|3790.23|3789.91|3789.91|0
1648118410000|2022-03-24 10:40:10|3790.81|3790.81|3790.85|3790.85|3790.85|3790.85|3790.81|3790.81|0
1648118420000|2022-03-24 10:40:20|3790.54|3790.54|3790.54|3790.54|3790.54|3790.54|3790.54|3790.54|0
1648118440000|2022-03-24 10:40:40|3790.85|3790.85|3790.97|3790.97|3790.97|3790.97|3790.85|3790.85|0
1648118450000|2022-03-24 10:40:50|3791.06|3791.06|3791.06|3791.06|3791.06|3791.06|3791.06|3791.06|0
1648118480000|2022-03-24 10:41:20|3790.97|3790.97|3790.97|3790.97|3790.97|3790.97|3790.97|3790.97|0
1648118490000|2022-03-24 10:41:30|3791.12|3791.12|3791.12|3791.12|3791.12|3791.12|3791.12|3791.12|0
1648118520000|2022-03-24 10:42:00|3790.5|3790.5|3789.57|3789.57|3790.5|3790.5|3789.57|3789.57|0
1648118560000|2022-03-24 10:42:40|3789.75|3789.75|3789.75|3789.75|3789.75|3789.75|3789.75|3789.75|0
1648118570000|2022-03-24 10:42:50|3789.44|3789.44|3789.34|3789.34|3789.44|3789.44|3789.34|3789.34|0
1648118580000|2022-03-24 10:43:00|3789.25|3789.25|3789.21|3789.21|3789.25|3789.25|3789.21|3789.21|0
1648118590000|2022-03-24 10:43:10|3789.06|3789.06|3789.06|3789.06|3789.06|3789.06|3789.06|3789.06|0
1648118600000|2022-03-24 10:43:20|3789.15|3789.15|3789.33|3789.33|3789.33|3789.33|3789.15|3789.15|0
1648118630000|2022-03-24 10:43:50|3789.64|3789.64|3789.02|3789.02|3789.64|3789.64|3789.02|3789.02|0
1648118670000|2022-03-24 10:44:30|3789.17|3789.17|3789.17|3789.17|3789.17|3789.17|3789.17|3789.17|0
1648118680000|2022-03-24 10:44:40|3789.02|3789.02|3789.02|3789.02|3789.02|3789.02|3789.02|3789.02|0
1648118690000|2022-03-24 10:44:50|3789.06|3789.06|3789.06|3789.06|3789.06|3789.06|3789.06|3789.06|0
1648118710000|2022-03-24 10:45:10|3788.94|3788.94|3789.57|3789.57|3789.57|3789.57|3788.94|3788.94|0
1648118720000|2022-03-24 10:45:20|3788.94|3788.94|3788.33|3788.33|3788.94|3788.94|3788.33|3788.33|0
1648118730000|2022-03-24 10:45:30|3788.94|3788.94|3788.91|3788.91|3789.22|3789.22|3788.91|3788.91|0
1648118740000|2022-03-24 10:45:40|3789.22|3789.22|3789.3|3789.3|3789.3|3789.3|3789.15|3789.15|0
1648118750000|2022-03-24 10:45:50|3789.61|3789.61|3789.93|3789.93|3789.93|3789.93|3789.61|3789.61|0
1648118760000|2022-03-24 10:46:00|3790.08|3790.08|3790.39|3790.39|3790.39|3790.39|3790.08|3790.08|0
1648118770000|2022-03-24 10:46:10|3790.7|3790.7|3791.02|3791.02|3791.02|3791.02|3790.08|3790.08|0
1648118780000|2022-03-24 10:46:20|3791.07|3791.07|3791.7|3791.7|3791.7|3791.7|3791.07|3791.07|0
1648118790000|2022-03-24 10:46:30|3791.85|3791.85|3791.85|3791.85|3791.85|3791.85|3791.85|3791.85|0
1648118800000|2022-03-24 10:46:40|3791.54|3791.54|3790.92|3790.92|3791.54|3791.54|3789.67|3789.67|0
1648118810000|2022-03-24 10:46:50|3790.61|3790.61|3790.61|3790.61|3790.61|3790.61|3790.61|3790.61|0
1648118820000|2022-03-24 10:47:00|3789.98|3789.98|3789.98|3789.98|3789.98|3789.98|3789.98|3789.98|0
1648118840000|2022-03-24 10:47:20|3789.67|3789.67|3789.67|3789.67|3789.67|3789.67|3789.67|3789.67|0
1648118850000|2022-03-24 10:47:30|3789.44|3789.44|3789.75|3789.75|3789.75|3789.75|3789.44|3789.44|0
1648118860000|2022-03-24 10:47:40|3789.59|3789.59|3788.97|3788.97|3789.59|3789.59|3788.97|3788.97|0
1648118880000|2022-03-24 10:48:00|3789.6|3789.6|3789.91|3789.91|3789.91|3789.91|3789.6|3789.6|0
1648118900000|2022-03-24 10:48:20|3790.37|3790.37|3790.37|3790.37|3790.37|3790.37|3790.37|3790.37|0
1648118910000|2022-03-24 10:48:30|3790.56|3790.56|3789.78|3789.78|3790.56|3790.56|3789.78|3789.78|0
1648118920000|2022-03-24 10:48:40|3789.72|3789.72|3789.72|3789.72|3789.72|3789.72|3789.72|3789.72|0
1648118930000|2022-03-24 10:48:50|3789.78|3789.78|3789.47|3789.47|3789.78|3789.78|3789.47|3789.47|0
1648118950000|2022-03-24 10:49:10|3789.62|3789.62|3789.78|3789.78|3789.78|3789.78|3789.62|3789.62|0
1648118970000|2022-03-24 10:49:30|3789.31|3789.31|3789.31|3789.31|3789.47|3789.47|3789.31|3789.31|0
1648118980000|2022-03-24 10:49:40|3789.37|3789.37|3789.37|3789.37|3789.37|3789.37|3789.37|3789.37|0
1648118990000|2022-03-24 10:49:50|3789.19|3789.19|3789.1|3789.1|3789.19|3789.19|3789.01|3789.01|0
1648119010000|2022-03-24 10:50:10|3789.01|3789.01|3788.91|3788.91|3789.01|3789.01|3788.91|3788.91|0
1648119030000|2022-03-24 10:50:30|3789.54|3789.54|3789.85|3789.85|3789.85|3789.85|3789.54|3789.54|0
1648119060000|2022-03-24 10:51:00|3790|3790|3789.85|3789.85|3790|3790|3789.85|3789.85|0
1648119110000|2022-03-24 10:51:50|3790|3790|3790.31|3790.31|3790.31|3790.31|3790|3790|0
1648119120000|2022-03-24 10:52:00|3790.62|3790.62|3790|3790|3790.62|3790.62|3789.69|3789.69|0
1648119130000|2022-03-24 10:52:10|3790.31|3790.31|3790.46|3790.46|3790.46|3790.46|3790.31|3790.31|0
1648119150000|2022-03-24 10:52:30|3790.28|3790.28|3790.28|3790.28|3790.28|3790.28|3790.28|3790.28|0
1648119190000|2022-03-24 10:53:10|3790.24|3790.24|3790.24|3790.24|3790.24|3790.24|3790.24|3790.24|0
1648119200000|2022-03-24 10:53:20|3790.2|3790.2|3790.2|3790.2|3790.2|3790.2|3790.2|3790.2|0
1648119210000|2022-03-24 10:53:30|3790.82|3790.82|3790.82|3790.82|3790.82|3790.82|3790.82|3790.82|0
1648119230000|2022-03-24 10:53:50|3791|3791|3790.69|3790.69|3791|3791|3790.69|3790.69|0
1648119240000|2022-03-24 10:54:00|3791.31|3791.31|3791.31|3791.31|3791.31|3791.31|3791.31|3791.31|0
1648119260000|2022-03-24 10:54:20|3791.47|3791.47|3791.64|3791.64|3791.64|3791.64|3791.47|3791.47|0
1648119290000|2022-03-24 10:54:50|3791.55|3791.55|3791.3|3791.3|3791.55|3791.55|3791.23|3791.23|0
1648119310000|2022-03-24 10:55:10|3790.99|3790.99|3790.99|3790.99|3790.99|3790.99|3790.99|3790.99|0
1648119320000|2022-03-24 10:55:20|3791.05|3791.05|3791.23|3791.23|3791.23|3791.23|3791.05|3791.05|0
1648119340000|2022-03-24 10:55:40|3791.33|3791.33|3791.33|3791.33|3791.33|3791.33|3791.33|3791.33|0
1648119370000|2022-03-24 10:56:10|3791.02|3791.02|3791.17|3791.17|3791.17|3791.17|3791.02|3791.02|0
1648119410000|2022-03-24 10:56:50|3791.08|3791.08|3790.99|3790.99|3791.08|3791.08|3790.99|3790.99|0
1648119430000|2022-03-24 10:57:10|3791.61|3791.61|3791.61|3791.61|3791.61|3791.61|3791.61|3791.61|0
1648119440000|2022-03-24 10:57:20|3791.3|3791.3|3790.36|3790.36|3791.3|3791.3|3790.36|3790.36|0
1648119480000|2022-03-24 10:58:00|3790.21|3790.21|3790.21|3790.21|3790.21|3790.21|3790.21|3790.21|0
1648119500000|2022-03-24 10:58:20|3790.27|3790.27|3790.11|3790.11|3790.27|3790.27|3790.11|3790.11|0
1648119510000|2022-03-24 10:58:30|3790.74|3790.74|3790.43|3790.43|3790.74|3790.74|3790.43|3790.43|0
1648119520000|2022-03-24 10:58:40|3790.37|3790.37|3790.37|3790.37|3790.37|3790.37|3790.37|3790.37|0
1648119530000|2022-03-24 10:58:50|3790.06|3790.06|3789.55|3789.55|3790.06|3790.06|3789.43|3789.43|0
1648119540000|2022-03-24 10:59:00|3789.51|3789.51|3789.51|3789.51|3789.51|3789.51|3789.51|3789.51|0
1648119550000|2022-03-24 10:59:10|3788.99|3788.99|3788.62|3788.62|3788.99|3788.99|3788.56|3788.56|0
1648119590000|2022-03-24 10:59:50|3788.68|3788.68|3788.74|3788.74|3788.74|3788.74|3788.68|3788.68|0
1648119610000|2022-03-24 11:00:10|3789.05|3789.05|3789.05|3789.05|3789.05|3789.05|3789.05|3789.05|0
1648119620000|2022-03-24 11:00:20|3788.9|3788.9|3788.9|3788.9|3788.9|3788.9|3788.9|3788.9|0
1648119640000|2022-03-24 11:00:40|3788.98|3788.98|3788.98|3788.98|3788.98|3788.98|3788.98|3788.98|0
1648119660000|2022-03-24 11:01:00|3788.89|3788.89|3788.89|3788.89|3788.89|3788.89|3788.89|3788.89|0
1648119670000|2022-03-24 11:01:10|3788.98|3788.98|3789.29|3789.29|3789.29|3789.29|3788.98|3788.98|0
1648119690000|2022-03-24 11:01:30|3789.2|3789.2|3789.2|3789.2|3789.2|3789.2|3789.2|3789.2|0
1648119700000|2022-03-24 11:01:40|3789.51|3789.51|3789.66|3789.66|3789.66|3789.66|3789.51|3789.51|0
1648119720000|2022-03-24 11:02:00|3789.98|3789.98|3789.98|3789.98|3789.98|3789.98|3789.98|3789.98|0
1648119730000|2022-03-24 11:02:10|3789.35|3789.35|3789.53|3789.53|3789.53|3789.53|3789.2|3789.2|0
1648119770000|2022-03-24 11:02:50|3789.63|3789.63|3789.63|3789.63|3789.63|3789.63|3789.63|3789.63|0
1648119790000|2022-03-24 11:03:10|3790.03|3790.03|3790.03|3790.03|3790.03|3790.03|3790.03|3790.03|0
1648119800000|2022-03-24 11:03:20|3790.96|3790.96|3790.96|3790.96|3790.96|3790.96|3790.96|3790.96|0
1648119820000|2022-03-24 11:03:40|3790.87|3790.87|3790.94|3790.94|3790.94|3790.94|3790.87|3790.87|0
1648119830000|2022-03-24 11:03:50|3790.76|3790.76|3790.76|3790.76|3790.76|3790.76|3790.76|3790.76|0
1648119840000|2022-03-24 11:04:00|3790.14|3790.14|3790.14|3790.14|3790.14|3790.14|3790.14|3790.14|0
1648119850000|2022-03-24 11:04:10|3790.76|3790.76|3791.06|3791.06|3791.06|3791.06|3790.45|3790.45|0
1648119860000|2022-03-24 11:04:20|3791.18|3791.18|3791.18|3791.18|3791.18|3791.18|3791.18|3791.18|0
1648119870000|2022-03-24 11:04:30|3791.02|3791.02|3791.02|3791.02|3791.02|3791.02|3791.02|3791.02|0
1648119880000|2022-03-24 11:04:40|3791.11|3791.11|3791.11|3791.11|3791.11|3791.11|3791.11|3791.11|0
1648119890000|2022-03-24 11:04:50|3791.23|3791.23|3791.23|3791.23|3791.23|3791.23|3791.23|3791.23|0
1648119900000|2022-03-24 11:05:00|3792.16|3792.16|3791.81|3791.81|3792.16|3792.16|3791.81|3791.81|0
1648119920000|2022-03-24 11:05:20|3792.12|3792.12|3792.12|3792.12|3792.12|3792.12|3792.12|3792.12|0
1648119930000|2022-03-24 11:05:30|3791.96|3791.96|3791.96|3791.96|3791.96|3791.96|3791.96|3791.96|0
1648119950000|2022-03-24 11:05:50|3791.87|3791.87|3791.89|3791.89|3791.89|3791.89|3791.87|3791.87|0
1648119960000|2022-03-24 11:06:00|3792.52|3792.52|3792.52|3792.52|3792.52|3792.52|3792.52|3792.52|0
1648119970000|2022-03-24 11:06:10|3792.21|3792.21|3792.21|3792.21|3792.21|3792.21|3792.21|3792.21|0
1648119990000|2022-03-24 11:06:30|3792.05|3792.05|3792.05|3792.05|3792.05|3792.05|3792.05|3792.05|0
1648120000000|2022-03-24 11:06:40|3792.36|3792.36|3792.05|3792.05|3792.36|3792.36|3792.05|3792.05|0
1648120010000|2022-03-24 11:06:50|3791.9|3791.9|3792.13|3792.13|3792.13|3792.13|3791.9|3791.9|0
1648120020000|2022-03-24 11:07:00|3792.45|3792.45|3792.13|3792.13|3792.45|3792.45|3792.13|3792.13|0
1648120030000|2022-03-24 11:07:10|3791.82|3791.82|3791.82|3791.82|3791.82|3791.82|3791.82|3791.82|0
1648120040000|2022-03-24 11:07:20|3792.45|3792.45|3792.45|3792.45|3792.45|3792.45|3792.45|3792.45|0
1648120050000|2022-03-24 11:07:30|3792.6|3792.6|3792.6|3792.6|3792.76|3792.76|3792.6|3792.6|0
1648120060000|2022-03-24 11:07:40|3792.91|3792.91|3792.91|3792.91|3792.91|3792.91|3792.91|3792.91|0
1648120070000|2022-03-24 11:07:50|3792.82|3792.82|3792.88|3792.88|3792.88|3792.88|3792.73|3792.73|0
1648120080000|2022-03-24 11:08:00|3792.7|3792.7|3793.01|3793.01|3793.01|3793.01|3792.7|3792.7|0
1648120090000|2022-03-24 11:08:10|3792.7|3792.7|3792.88|3792.88|3792.88|3792.88|3792.7|3792.7|0
1648120100000|2022-03-24 11:08:20|3792.73|3792.73|3791.57|3791.57|3792.73|3792.73|3791.57|3791.57|0
1648120120000|2022-03-24 11:08:40|3791.67|3791.67|3791.76|3791.76|3791.76|3791.76|3791.67|3791.67|0
1648120130000|2022-03-24 11:08:50|3792.85|3792.85|3792.97|3792.97|3793|3793|3792.85|3792.85|0
1648120140000|2022-03-24 11:09:00|3793.04|3793.04|3793.29|3793.29|3793.98|3793.98|3792.89|3792.89|0
1648120150000|2022-03-24 11:09:10|3793.31|3793.31|3793.14|3793.14|3793.92|3793.92|3793.14|3793.14|0
1648120160000|2022-03-24 11:09:20|3793.45|3793.45|3793.45|3793.45|3793.45|3793.45|3793.45|3793.45|0
1648120170000|2022-03-24 11:09:30|3793.36|3793.36|3793.36|3793.36|3793.52|3793.52|3793.36|3793.36|0
1648120180000|2022-03-24 11:09:40|3792.74|3792.74|3793.05|3793.05|3793.05|3793.05|3792.74|3792.74|0
1648120190000|2022-03-24 11:09:50|3793.07|3793.07|3793.08|3793.08|3793.23|3793.23|3793.05|3793.05|0
1648120210000|2022-03-24 11:10:10|3792.77|3792.77|3792.77|3792.77|3792.77|3792.77|3792.77|3792.77|0
1648120230000|2022-03-24 11:10:30|3792.92|3792.92|3793.08|3793.08|3793.08|3793.08|3792.92|3792.92|0
1648120260000|2022-03-24 11:11:00|3792.9|3792.9|3793.98|3793.98|3793.98|3793.98|3792.9|3792.9|0
1648120270000|2022-03-24 11:11:10|3794.07|3794.07|3794.07|3794.07|3794.07|3794.07|3794.07|3794.07|0
1648120280000|2022-03-24 11:11:20|3794.23|3794.23|3794.17|3794.17|3794.54|3794.54|3794.17|3794.17|0
1648120300000|2022-03-24 11:11:40|3794.1|3794.1|3794.05|3794.05|3794.1|3794.1|3794.05|3794.05|0
1648120310000|2022-03-24 11:11:50|3793.74|3793.74|3793.74|3793.74|3793.74|3793.74|3793.74|3793.74|0
1648120320000|2022-03-24 11:12:00|3793.28|3793.28|3793.28|3793.28|3793.28|3793.28|3793.28|3793.28|0
1648120330000|2022-03-24 11:12:10|3793.43|3793.43|3794.05|3794.05|3794.39|3794.39|3793.43|3793.43|0
1648120340000|2022-03-24 11:12:20|3794.36|3794.36|3794.36|3794.36|3794.36|3794.36|3794.36|3794.36|0
1648120350000|2022-03-24 11:12:30|3794.98|3794.98|3795.44|3795.44|3795.44|3795.44|3794.98|3794.98|0
1648120360000|2022-03-24 11:12:40|3795.13|3795.13|3796|3796|3796|3796|3795.13|3795.13|0
1648120370000|2022-03-24 11:12:50|3796.15|3796.15|3794.37|3794.37|3796.23|3796.23|3794.37|3794.37|0
1648120380000|2022-03-24 11:13:00|3794.06|3794.06|3794.38|3794.38|3794.38|3794.38|3794.01|3794.01|0
1648120390000|2022-03-24 11:13:10|3794.69|3794.69|3795.16|3795.16|3795.16|3795.16|3794.69|3794.69|0
1648120400000|2022-03-24 11:13:20|3795.31|3795.31|3795.31|3795.31|3795.31|3795.31|3795.31|3795.31|0
1648120410000|2022-03-24 11:13:30|3795.4|3795.4|3795.4|3795.4|3795.4|3795.4|3795.4|3795.4|0
1648120440000|2022-03-24 11:14:00|3796.03|3796.03|3796.03|3796.03|3796.03|3796.03|3796.03|3796.03|0
1648120450000|2022-03-24 11:14:10|3796.12|3796.12|3796.12|3796.12|3796.12|3796.12|3796.12|3796.12|0
1648120460000|2022-03-24 11:14:20|3795.96|3795.96|3795.34|3795.34|3795.96|3795.96|3795.34|3795.34|0
1648120480000|2022-03-24 11:14:40|3795.25|3795.25|3795.25|3795.25|3795.25|3795.25|3795.16|3795.16|0
1648120490000|2022-03-24 11:14:50|3795.16|3795.16|3795.16|3795.16|3795.16|3795.16|3795.16|3795.16|0
1648120500000|2022-03-24 11:15:00|3795.47|3795.47|3795.47|3795.47|3795.47|3795.47|3795.47|3795.47|0
1648120510000|2022-03-24 11:15:10|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|0
1648120520000|2022-03-24 11:15:20|3795.44|3795.44|3795.44|3795.44|3795.44|3795.44|3795.44|3795.44|0
1648120530000|2022-03-24 11:15:30|3795.29|3795.29|3795.2|3795.2|3795.29|3795.29|3795.2|3795.2|0
1648120540000|2022-03-24 11:15:40|3795.66|3795.66|3795.66|3795.66|3795.66|3795.66|3795.66|3795.66|0
1648120550000|2022-03-24 11:15:50|3795.97|3795.97|3794.19|3794.19|3795.97|3795.97|3794.19|3794.19|0
1648120560000|2022-03-24 11:16:00|3794.35|3794.35|3794.97|3794.97|3794.97|3794.97|3794.35|3794.35|0
1648120590000|2022-03-24 11:16:30|3794.82|3794.82|3794.82|3794.82|3794.82|3794.82|3794.82|3794.82|0
1648120610000|2022-03-24 11:16:50|3794.51|3794.51|3794.51|3794.51|3794.51|3794.51|3794.51|3794.51|0
1648120630000|2022-03-24 11:17:10|3793.88|3793.88|3793.26|3793.26|3793.88|3793.88|3793.26|3793.26|0
1648120640000|2022-03-24 11:17:20|3793.17|3793.17|3793.17|3793.17|3793.17|3793.17|3793.17|3793.17|0
1648120650000|2022-03-24 11:17:30|3793.08|3793.08|3792.98|3792.98|3793.08|3793.08|3792.89|3792.89|0
1648120660000|2022-03-24 11:17:40|3793.26|3793.26|3793.26|3793.26|3793.26|3793.26|3793.26|3793.26|0
1648120670000|2022-03-24 11:17:50|3793.17|3793.17|3793.17|3793.17|3793.17|3793.17|3793.17|3793.17|0
1648120680000|2022-03-24 11:18:00|3792.86|3792.86|3792.86|3792.86|3792.86|3792.86|3792.86|3792.86|0
1648120690000|2022-03-24 11:18:10|3792.87|3792.87|3793.18|3793.18|3793.18|3793.18|3792.87|3792.87|0
1648120700000|2022-03-24 11:18:20|3792.87|3792.87|3792.56|3792.56|3792.87|3792.87|3792.56|3792.56|0
1648120710000|2022-03-24 11:18:30|3792.4|3792.4|3792.4|3792.4|3792.4|3792.4|3792.4|3792.4|0
1648120720000|2022-03-24 11:18:40|3792.46|3792.46|3792.77|3792.77|3792.77|3792.77|3792.46|3792.46|0
1648120730000|2022-03-24 11:18:50|3792.46|3792.46|3792.55|3792.55|3792.55|3792.55|3792.46|3792.46|0
1648120780000|2022-03-24 11:19:40|3793.49|3793.49|3793.49|3793.49|3793.49|3793.49|3793.49|3793.49|0
1648120820000|2022-03-24 11:20:20|3793.3|3793.3|3792.94|3792.94|3793.3|3793.3|3792.84|3792.84|0
1648120830000|2022-03-24 11:20:30|3792.82|3792.82|3792.82|3792.82|3792.82|3792.82|3792.82|3792.82|0
1648120850000|2022-03-24 11:20:50|3792.51|3792.51|3793.13|3793.13|3793.13|3793.13|3792.51|3792.51|0
1648120860000|2022-03-24 11:21:00|3793.2|3793.2|3792.51|3792.51|3793.32|3793.32|3792.42|3792.42|0
1648120890000|2022-03-24 11:21:30|3792.61|3792.61|3792.61|3792.61|3792.61|3792.61|3792.61|3792.61|0
1648120910000|2022-03-24 11:21:50|3792.7|3792.7|3793.94|3793.94|3794.25|3794.25|3792.7|3792.7|0
1648120920000|2022-03-24 11:22:00|3793.63|3793.63|3793.63|3793.63|3793.63|3793.63|3793.63|3793.63|0
1648120950000|2022-03-24 11:22:30|3793.67|3793.67|3793.63|3793.63|3793.67|3793.67|3793.63|3793.63|0
1648120960000|2022-03-24 11:22:40|3793|3793|3793|3793|3793|3793|3793|3793|0
1648121000000|2022-03-24 11:23:20|3793.62|3793.62|3793.62|3793.62|3793.62|3793.62|3793.62|3793.62|0
1648121040000|2022-03-24 11:24:00|3794.25|3794.25|3794.25|3794.25|3794.25|3794.25|3794.25|3794.25|0
1648121060000|2022-03-24 11:24:20|3794.15|3794.15|3794.15|3794.15|3794.15|3794.15|3794.15|3794.15|0
1648121100000|2022-03-24 11:25:00|3793.84|3793.84|3794.78|3794.78|3794.78|3794.78|3793.84|3793.84|0
1648121110000|2022-03-24 11:25:10|3795.09|3795.09|3795.4|3795.4|3795.4|3795.4|3795.09|3795.09|0
1648121140000|2022-03-24 11:25:40|3795.58|3795.58|3795.58|3795.58|3795.58|3795.58|3795.58|3795.58|0
1648121150000|2022-03-24 11:25:50|3795.68|3795.68|3796.14|3796.14|3796.14|3796.14|3795.68|3795.68|0
1648121160000|2022-03-24 11:26:00|3796.23|3796.23|3796.23|3796.23|3796.23|3796.23|3796.23|3796.23|0
1648121180000|2022-03-24 11:26:20|3796.39|3796.39|3796.39|3796.39|3796.39|3796.39|3796.39|3796.39|0
1648121200000|2022-03-24 11:26:40|3796.66|3796.66|3796.26|3796.26|3796.66|3796.66|3796.04|3796.04|0
1648121210000|2022-03-24 11:26:50|3796.44|3796.44|3796.44|3796.44|3796.44|3796.44|3796.44|3796.44|0
1648121230000|2022-03-24 11:27:10|3795.5|3795.5|3795.5|3795.5|3795.5|3795.5|3795.5|3795.5|0
1648121300000|2022-03-24 11:28:20|3795.41|3795.41|3795.41|3795.41|3795.41|3795.41|3795.41|3795.41|0
1648121310000|2022-03-24 11:28:30|3795.72|3795.72|3796.19|3796.19|3796.66|3796.66|3795.72|3795.72|0
1648121320000|2022-03-24 11:28:40|3796.1|3796.1|3795.92|3795.92|3796.1|3796.1|3795.92|3795.92|0
1648121340000|2022-03-24 11:29:00|3794.98|3794.98|3794.98|3794.98|3794.98|3794.98|3794.98|3794.98|0
1648121350000|2022-03-24 11:29:10|3794.67|3794.67|3795.39|3795.39|3795.7|3795.7|3794.67|3794.67|0
1648121370000|2022-03-24 11:29:30|3795.54|3795.54|3795.54|3795.54|3795.54|3795.54|3795.54|3795.54|0
1648121380000|2022-03-24 11:29:40|3795.5|3795.5|3795.5|3795.5|3795.5|3795.5|3795.5|3795.5|0
1648121420000|2022-03-24 11:30:20|3796.12|3796.12|3795.5|3795.5|3796.12|3796.12|3795.19|3795.19|0
1648121430000|2022-03-24 11:30:30|3795.62|3795.62|3795.87|3795.87|3795.87|3795.87|3795.62|3795.62|0
1648121460000|2022-03-24 11:31:00|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|0
1648121470000|2022-03-24 11:31:10|3795.71|3795.71|3795.71|3795.71|3795.71|3795.71|3795.71|3795.71|0
1648121490000|2022-03-24 11:31:30|3795.69|3795.69|3795.69|3795.69|3795.69|3795.69|3795.69|3795.69|0
1648121500000|2022-03-24 11:31:40|3795.07|3795.07|3794.99|3794.99|3795.07|3795.07|3794.99|3794.99|0
1648121520000|2022-03-24 11:32:00|3794.97|3794.97|3794.63|3794.63|3795.28|3795.28|3794.63|3794.63|0
1648121540000|2022-03-24 11:32:20|3794.66|3794.66|3794.66|3794.66|3794.66|3794.66|3794.66|3794.66|0
1648121590000|2022-03-24 11:33:10|3794.5|3794.5|3794.5|3794.5|3794.5|3794.5|3794.5|3794.5|0
1648121600000|2022-03-24 11:33:20|3795.13|3795.13|3795.49|3795.49|3795.49|3795.49|3795.13|3795.13|0
1648121610000|2022-03-24 11:33:30|3796.1|3796.1|3796.33|3796.33|3796.33|3796.33|3796.1|3796.1|0
1648121620000|2022-03-24 11:33:40|3795.71|3795.71|3795.71|3795.71|3795.71|3795.71|3795.71|3795.71|0
1648121630000|2022-03-24 11:33:50|3796.02|3796.02|3796.02|3796.02|3796.02|3796.02|3796.02|3796.02|0
1648121660000|2022-03-24 11:34:20|3796.11|3796.11|3796.11|3796.11|3796.11|3796.11|3796.11|3796.11|0
1648121680000|2022-03-24 11:34:40|3796.42|3796.42|3796.42|3796.42|3796.42|3796.42|3796.42|3796.42|0
1648121730000|2022-03-24 11:35:30|3796.51|3796.51|3795.84|3795.84|3796.51|3796.51|3795.84|3795.84|0
1648121780000|2022-03-24 11:36:20|3795.52|3795.52|3795.52|3795.52|3795.52|3795.52|3795.52|3795.52|0
1648121790000|2022-03-24 11:36:30|3795.5|3795.5|3795.5|3795.5|3795.5|3795.5|3795.5|3795.5|0
1648121820000|2022-03-24 11:37:00|3795.41|3795.41|3795.1|3795.1|3795.41|3795.41|3795.1|3795.1|0
1648121830000|2022-03-24 11:37:10|3795|3795|3795.14|3795.14|3795.14|3795.14|3795|3795|0
1648121840000|2022-03-24 11:37:20|3795.23|3795.23|3794.93|3794.93|3795.51|3795.51|3794.88|3794.88|0
1648121860000|2022-03-24 11:37:40|3795.02|3795.02|3795.02|3795.02|3795.02|3795.02|3795.02|3795.02|0
1648121870000|2022-03-24 11:37:50|3794.99|3794.99|3794.99|3794.99|3794.99|3794.99|3794.99|3794.99|0
1648121880000|2022-03-24 11:38:00|3795.62|3795.62|3795.62|3795.62|3795.62|3795.62|3795.62|3795.62|0
1648121890000|2022-03-24 11:38:10|3795.52|3795.52|3795.52|3795.52|3795.52|3795.52|3795.52|3795.52|0
1648121980000|2022-03-24 11:39:40|3795.41|3795.41|3795.08|3795.08|3795.41|3795.41|3795.08|3795.08|0
1648121990000|2022-03-24 11:39:50|3794.96|3794.96|3794.86|3794.86|3794.96|3794.96|3794.86|3794.86|0
1648122000000|2022-03-24 11:40:00|3794.76|3794.76|3788.07|3788.07|3794.76|3794.76|3786.18|3786.18|0
1648122010000|2022-03-24 11:40:10|3787.44|3787.44|3783.09|3783.09|3787.44|3787.44|3783.09|3783.09|0
1648122020000|2022-03-24 11:40:20|3783.02|3783.02|3787.79|3787.79|3788.13|3788.13|3782.43|3782.43|0
1648122030000|2022-03-24 11:40:30|3787.76|3787.76|3786.49|3786.49|3787.76|3787.76|3785.32|3785.32|0
1648122040000|2022-03-24 11:40:40|3786.8|3786.8|3790.59|3790.59|3790.59|3790.59|3786.8|3786.8|0
1648122050000|2022-03-24 11:40:50|3790.41|3790.41|3790.32|3790.32|3791.59|3791.59|3790.32|3790.32|0
1648122060000|2022-03-24 11:41:00|3790.17|3790.17|3789.46|3789.46|3790.25|3790.25|3788.9|3788.9|0
1648122070000|2022-03-24 11:41:10|3790.08|3790.08|3789.42|3789.42|3790.18|3790.18|3789.26|3789.26|0
1648122080000|2022-03-24 11:41:20|3789.69|3789.69|3789.66|3789.66|3789.85|3789.85|3789.23|3789.23|0
1648122090000|2022-03-24 11:41:30|3790.28|3790.28|3789.79|3789.79|3790.28|3790.28|3789.17|3789.17|0
1648122100000|2022-03-24 11:41:40|3789.94|3789.94|3789.79|3789.79|3789.94|3789.94|3789.79|3789.79|0
1648122110000|2022-03-24 11:41:50|3789.91|3789.91|3792.21|3792.21|3792.21|3792.21|3789.91|3789.91|0
1648122120000|2022-03-24 11:42:00|3791.59|3791.59|3791.27|3791.27|3791.59|3791.59|3791.27|3791.27|0
1648122140000|2022-03-24 11:42:20|3791.1|3791.1|3790.67|3790.67|3791.1|3791.1|3790.67|3790.67|0
1648122160000|2022-03-24 11:42:40|3790.82|3790.82|3792.07|3792.07|3792.07|3792.07|3790.82|3790.82|0
1648122170000|2022-03-24 11:42:50|3792.38|3792.38|3794.11|3794.11|3794.42|3794.42|3792.38|3792.38|0
1648122180000|2022-03-24 11:43:00|3794.25|3794.25|3794.56|3794.56|3794.72|3794.72|3794.25|3794.25|0
1648122190000|2022-03-24 11:43:10|3794.1|3794.1|3793.44|3793.44|3794.41|3794.41|3793.44|3793.44|0
1648122200000|2022-03-24 11:43:20|3792.22|3792.22|3792.22|3792.22|3792.22|3792.22|3792.22|3792.22|0
1648122210000|2022-03-24 11:43:30|3792.14|3792.14|3791.65|3791.65|3792.14|3792.14|3791.65|3791.65|0
1648122220000|2022-03-24 11:43:40|3792.27|3792.27|3792.27|3792.27|3792.27|3792.27|3792.27|3792.27|0
1648122250000|2022-03-24 11:44:10|3793.21|3793.21|3793.21|3793.21|3793.21|3793.21|3793.21|3793.21|0
1648122270000|2022-03-24 11:44:30|3794.14|3794.14|3794.14|3794.14|3794.14|3794.14|3794.14|3794.14|0
1648122280000|2022-03-24 11:44:40|3793.52|3793.52|3793.52|3793.52|3793.52|3793.52|3793.52|3793.52|0
1648122310000|2022-03-24 11:45:10|3793.83|3793.83|3793.4|3793.4|3793.83|3793.83|3793.4|3793.4|0
1648122320000|2022-03-24 11:45:20|3793.09|3793.09|3793.09|3793.09|3793.09|3793.09|3793.09|3793.09|0
1648122340000|2022-03-24 11:45:40|3792.78|3792.78|3792.78|3792.78|3792.78|3792.78|3792.78|3792.78|0
1648122350000|2022-03-24 11:45:50|3792|3792|3790.91|3790.91|3792|3792|3790.91|3790.91|0
1648122360000|2022-03-24 11:46:00|3790.73|3790.73|3793.49|3793.49|3793.49|3793.49|3790.73|3790.73|0
1648122380000|2022-03-24 11:46:20|3794.11|3794.11|3794.26|3794.26|3794.45|3794.45|3794.11|3794.11|0
1648122390000|2022-03-24 11:46:30|3794.57|3794.57|3794.57|3794.57|3794.57|3794.57|3794.57|3794.57|0
1648122440000|2022-03-24 11:47:20|3794.48|3794.48|3794.48|3794.48|3794.48|3794.48|3794.48|3794.48|0
1648122450000|2022-03-24 11:47:30|3794.33|3794.33|3794.05|3794.05|3794.33|3794.33|3794.05|3794.05|0
1648122470000|2022-03-24 11:47:50|3793.93|3793.93|3793.78|3793.78|3793.93|3793.93|3793.78|3793.78|0
1648122480000|2022-03-24 11:48:00|3793.69|3793.69|3793.93|3793.93|3793.93|3793.93|3793.69|3793.69|0
1648122500000|2022-03-24 11:48:20|3793.84|3793.84|3793.84|3793.84|3793.84|3793.84|3793.84|3793.84|0
1648122510000|2022-03-24 11:48:30|3793.93|3793.93|3793.93|3793.93|3793.93|3793.93|3793.93|3793.93|0
1648122520000|2022-03-24 11:48:40|3794.55|3794.55|3794.55|3794.55|3794.55|3794.55|3794.55|3794.55|0
1648122530000|2022-03-24 11:48:50|3795.48|3795.48|3795.48|3795.48|3795.48|3795.48|3795.48|3795.48|0
1648122540000|2022-03-24 11:49:00|3795.6|3795.6|3795.76|3795.76|3795.76|3795.76|3795.6|3795.6|0
1648122570000|2022-03-24 11:49:30|3796.07|3796.07|3796.07|3796.07|3796.07|3796.07|3796.07|3796.07|0
1648122590000|2022-03-24 11:49:50|3796.53|3796.53|3796.53|3796.53|3796.53|3796.53|3796.53|3796.53|0
1648122600000|2022-03-24 11:50:00|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|0
1648122630000|2022-03-24 11:50:30|3796.07|3796.07|3796.07|3796.07|3796.07|3796.07|3796.07|3796.07|0
1648122650000|2022-03-24 11:50:50|3796.53|3796.53|3796.22|3796.22|3796.53|3796.53|3796.22|3796.22|0
1648122660000|2022-03-24 11:51:00|3796.06|3796.06|3796.06|3796.06|3796.06|3796.06|3796.06|3796.06|0
1648122670000|2022-03-24 11:51:10|3795.88|3795.88|3795.88|3795.88|3795.97|3795.97|3795.88|3795.88|0
1648122680000|2022-03-24 11:51:20|3794.13|3794.13|3793.82|3793.82|3794.13|3794.13|3793.82|3793.82|0
1648122690000|2022-03-24 11:51:30|3793.77|3793.77|3793.77|3793.77|3793.77|3793.77|3793.68|3793.68|0
1648122710000|2022-03-24 11:51:50|3793.15|3793.15|3793.15|3793.15|3793.15|3793.15|3793.15|3793.15|0
1648122750000|2022-03-24 11:52:30|3793.03|3793.03|3793.03|3793.03|3793.03|3793.03|3793.03|3793.03|0
1648122760000|2022-03-24 11:52:40|3793.15|3793.15|3793.15|3793.15|3793.15|3793.15|3793.15|3793.15|0
1648122770000|2022-03-24 11:52:50|3793.34|3793.34|3793.34|3793.34|3793.34|3793.34|3793.34|3793.34|0
1648122800000|2022-03-24 11:53:20|3793.15|3793.15|3793.61|3793.61|3793.61|3793.61|3793.15|3793.15|0
1648122810000|2022-03-24 11:53:30|3793.55|3793.55|3793.49|3793.49|3793.55|3793.55|3793.49|3793.49|0
1648122860000|2022-03-24 11:54:20|3793.33|3793.33|3793.29|3793.29|3793.33|3793.33|3793.29|3793.29|0
1648122870000|2022-03-24 11:54:30|3793.91|3793.91|3793.91|3793.91|3793.91|3793.91|3793.91|3793.91|0
1648122910000|2022-03-24 11:55:10|3793.89|3793.89|3793.89|3793.89|3793.89|3793.89|3793.89|3793.89|0
1648122920000|2022-03-24 11:55:20|3794.47|3794.47|3794.04|3794.04|3794.47|3794.47|3794.04|3794.04|0
1648122950000|2022-03-24 11:55:50|3793.73|3793.73|3793.24|3793.24|3793.73|3793.73|3793.24|3793.24|0
1648122960000|2022-03-24 11:56:00|3793.42|3793.42|3793.11|3793.11|3793.42|3793.42|3793.11|3793.11|0
1648122970000|2022-03-24 11:56:10|3792.8|3792.8|3793.11|3793.11|3793.11|3793.11|3792.8|3792.8|0
1648122980000|2022-03-24 11:56:20|3793.73|3793.73|3793.11|3793.11|3793.73|3793.73|3793.11|3793.11|0
1648122990000|2022-03-24 11:56:30|3792.49|3792.49|3792.33|3792.33|3792.49|3792.49|3792.33|3792.33|0
1648123010000|2022-03-24 11:56:50|3792.64|3792.64|3792.64|3792.64|3792.64|3792.64|3792.64|3792.64|0
1648123030000|2022-03-24 11:57:10|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|0
1648123040000|2022-03-24 11:57:20|3793.27|3793.27|3793.27|3793.27|3793.27|3793.27|3793.27|3793.27|0
1648123060000|2022-03-24 11:57:40|3792.64|3792.64|3792.64|3792.64|3792.64|3792.64|3792.64|3792.64|0
1648123080000|2022-03-24 11:58:00|3792.49|3792.49|3792.64|3792.64|3792.64|3792.64|3792.49|3792.49|0
1648123130000|2022-03-24 11:58:50|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|0
1648123160000|2022-03-24 11:59:20|3793.11|3793.11|3794.35|3794.35|3794.35|3794.35|3793.11|3793.11|0
1648123190000|2022-03-24 11:59:50|3794.44|3794.44|3793.82|3793.82|3794.44|3794.44|3793.82|3793.82|0
1648123200000|2022-03-24 12:00:00|3793.73|3793.73|3793.73|3793.73|3793.73|3793.73|3793.73|3793.73|0
1648123210000|2022-03-24 12:00:10|3794.04|3794.04|3794.04|3794.04|3794.04|3794.04|3794.04|3794.04|0
1648123230000|2022-03-24 12:00:30|3794.35|3794.35|3794.35|3794.35|3794.35|3794.35|3794.35|3794.35|0
1648123240000|2022-03-24 12:00:40|3794.26|3794.26|3794.26|3794.26|3794.26|3794.26|3794.26|3794.26|0
1648123260000|2022-03-24 12:01:00|3793.95|3793.95|3793.58|3793.58|3793.95|3793.95|3793.58|3793.58|0
1648123280000|2022-03-24 12:01:20|3793.39|3793.39|3793.39|3793.39|3793.39|3793.39|3793.39|3793.39|0
1648123300000|2022-03-24 12:01:40|3793.67|3793.67|3793.67|3793.67|3793.67|3793.67|3793.67|3793.67|0
1648123320000|2022-03-24 12:02:00|3793.36|3793.36|3793.2|3793.2|3793.36|3793.36|3792.89|3792.89|0
1648123350000|2022-03-24 12:02:30|3792.58|3792.58|3792.58|3792.58|3792.58|3792.58|3792.58|3792.58|0
1648123360000|2022-03-24 12:02:40|3792.4|3792.4|3792.4|3792.4|3792.4|3792.4|3792.4|3792.4|0
1648123370000|2022-03-24 12:02:50|3792.71|3792.71|3792.71|3792.71|3792.71|3792.71|3792.71|3792.71|0
1648123400000|2022-03-24 12:03:20|3792.61|3792.61|3792.3|3792.3|3792.61|3792.61|3792.3|3792.3|0
1648123410000|2022-03-24 12:03:30|3792.61|3792.61|3792.79|3792.79|3792.79|3792.79|3792.61|3792.61|0
1648123420000|2022-03-24 12:03:40|3792.61|3792.61|3792.92|3792.92|3792.92|3792.92|3792.61|3792.61|0
1648123440000|2022-03-24 12:04:00|3792.61|3792.61|3792.89|3792.89|3793.05|3793.05|3792.43|3792.43|0
1648123470000|2022-03-24 12:04:30|3793.08|3793.08|3793.08|3793.08|3793.08|3793.08|3793.08|3793.08|0
1648123490000|2022-03-24 12:04:50|3793.32|3793.32|3793.26|3793.26|3793.32|3793.32|3793.26|3793.26|0
1648123500000|2022-03-24 12:05:00|3793.3|3793.3|3793.36|3793.36|3793.36|3793.36|3793.3|3793.3|0
1648123530000|2022-03-24 12:05:30|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|0
1648123540000|2022-03-24 12:05:40|3792.69|3792.69|3792.38|3792.38|3792.69|3792.69|3792.38|3792.38|0
1648123560000|2022-03-24 12:06:00|3792.07|3792.07|3792.07|3792.07|3792.07|3792.07|3792.07|3792.07|0
1648123570000|2022-03-24 12:06:10|3791.91|3791.91|3792.69|3792.69|3792.69|3792.69|3791.91|3791.91|0
1648123580000|2022-03-24 12:06:20|3793|3793|3794.15|3794.15|3794.15|3794.15|3793|3793|0
1648123590000|2022-03-24 12:06:30|3794.77|3794.77|3794.15|3794.15|3794.77|3794.77|3794.15|3794.15|0
1648123600000|2022-03-24 12:06:40|3794.21|3794.21|3794.02|3794.02|3794.21|3794.21|3794.02|3794.02|0
1648123620000|2022-03-24 12:07:00|3794.18|3794.18|3794.18|3794.18|3794.18|3794.18|3794.18|3794.18|0
1648123630000|2022-03-24 12:07:10|3794.19|3794.19|3794.19|3794.19|3794.19|3794.19|3794.19|3794.19|0
1648123650000|2022-03-24 12:07:30|3794.17|3794.17|3793.92|3793.92|3794.17|3794.17|3793.92|3793.92|0
1648123690000|2022-03-24 12:08:10|3794.23|3794.23|3794.23|3794.23|3794.23|3794.23|3794.23|3794.23|0
1648123700000|2022-03-24 12:08:20|3794.54|3794.54|3794.23|3794.23|3794.54|3794.54|3794.23|3794.23|0
1648123710000|2022-03-24 12:08:30|3794.14|3794.14|3794.05|3794.05|3794.14|3794.14|3794.05|3794.05|0
1648123730000|2022-03-24 12:08:50|3793.74|3793.74|3793.76|3793.76|3793.76|3793.76|3793.74|3793.74|0
1648123750000|2022-03-24 12:09:10|3793.88|3793.88|3793.94|3793.94|3793.94|3793.94|3793.88|3793.88|0
1648123760000|2022-03-24 12:09:20|3793.85|3793.85|3793.94|3793.94|3793.94|3793.94|3793.85|3793.85|0
1648123770000|2022-03-24 12:09:30|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|0
1648123780000|2022-03-24 12:09:40|3793.26|3793.26|3793.29|3793.29|3793.29|3793.29|3793.2|3793.2|0
1648123790000|2022-03-24 12:09:50|3793.17|3793.17|3793.17|3793.17|3793.17|3793.17|3793.17|3793.17|0
1648123800000|2022-03-24 12:10:00|3793.08|3793.08|3793.7|3793.7|3793.7|3793.7|3793.08|3793.08|0
1648123810000|2022-03-24 12:10:10|3793.55|3793.55|3793.46|3793.46|3793.64|3793.64|3793.46|3793.46|0
1648123870000|2022-03-24 12:11:10|3793.55|3793.55|3793.64|3793.64|3793.64|3793.64|3793.55|3793.55|0
1648123880000|2022-03-24 12:11:20|3793.33|3793.33|3793.33|3793.33|3793.33|3793.33|3793.33|3793.33|0
1648123900000|2022-03-24 12:11:40|3793.64|3793.64|3793.64|3793.64|3793.64|3793.64|3793.64|3793.64|0
1648123920000|2022-03-24 12:12:00|3793.73|3793.73|3793.73|3793.73|3793.73|3793.73|3793.73|3793.73|0
1648123930000|2022-03-24 12:12:10|3793.58|3793.58|3793.58|3793.58|3793.58|3793.58|3793.58|3793.58|0
1648123960000|2022-03-24 12:12:40|3793.66|3793.66|3793.66|3793.66|3793.66|3793.66|3793.66|3793.66|0
1648123970000|2022-03-24 12:12:50|3794.28|3794.28|3794.28|3794.28|3794.28|3794.28|3794.28|3794.28|0
1648123980000|2022-03-24 12:13:00|3794.31|3794.31|3794.62|3794.62|3794.62|3794.62|3794.31|3794.31|0
1648123990000|2022-03-24 12:13:10|3794.44|3794.44|3794.75|3794.75|3794.75|3794.75|3794.44|3794.44|0
1648124000000|2022-03-24 12:13:20|3794.12|3794.12|3793.81|3793.81|3794.12|3794.12|3793.81|3793.81|0
1648124020000|2022-03-24 12:13:40|3793.77|3793.77|3793.46|3793.46|3793.77|3793.77|3793.46|3793.46|0
1648124040000|2022-03-24 12:14:00|3793.34|3793.34|3793.34|3793.34|3793.34|3793.34|3793.34|3793.34|0
1648124080000|2022-03-24 12:14:40|3793.22|3793.22|3793.28|3793.28|3793.28|3793.28|3793.22|3793.22|0
1648124120000|2022-03-24 12:15:20|3793.13|3793.13|3793.13|3793.13|3793.13|3793.13|3793.13|3793.13|0
1648124160000|2022-03-24 12:16:00|3793.44|3793.44|3793.44|3793.44|3793.44|3793.44|3793.44|3793.44|0
1648124180000|2022-03-24 12:16:20|3793.28|3793.28|3793.28|3793.28|3793.28|3793.28|3793.28|3793.28|0
1648124190000|2022-03-24 12:16:30|3793.19|3793.19|3792.76|3792.76|3793.19|3793.19|3792.76|3792.76|0
1648124200000|2022-03-24 12:16:40|3792.7|3792.7|3792.7|3792.7|3792.7|3792.7|3792.7|3792.7|0
1648124230000|2022-03-24 12:17:10|3793.01|3793.01|3793.32|3793.32|3793.32|3793.32|3793.01|3793.01|0
1648124240000|2022-03-24 12:17:20|3793.48|3793.48|3793.38|3793.38|3793.48|3793.48|3793.38|3793.38|0
1648124250000|2022-03-24 12:17:30|3793.2|3793.2|3792.74|3792.74|3793.2|3793.2|3792.74|3792.74|0
1648124260000|2022-03-24 12:17:40|3792.55|3792.55|3792.57|3792.57|3792.66|3792.66|3792.51|3792.51|0
1648124270000|2022-03-24 12:17:50|3792.49|3792.49|3792.53|3792.53|3792.53|3792.53|3792.49|3792.49|0
1648124300000|2022-03-24 12:18:20|3792.49|3792.49|3792.49|3792.49|3792.49|3792.49|3792.49|3792.49|0
1648124310000|2022-03-24 12:18:30|3792.4|3792.4|3792.98|3792.98|3793.04|3793.04|3792.4|3792.4|0
1648124320000|2022-03-24 12:18:40|3792.94|3792.94|3792.94|3792.94|3792.94|3792.94|3792.94|3792.94|0
1648124350000|2022-03-24 12:19:10|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|0
1648124380000|2022-03-24 12:19:40|3793.05|3793.05|3793.05|3793.05|3793.05|3793.05|3793.05|3793.05|0
1648124400000|2022-03-24 12:20:00|3792.74|3792.74|3792.74|3792.74|3792.74|3792.74|3792.74|3792.74|0
1648124420000|2022-03-24 12:20:20|3792.71|3792.71|3792.71|3792.71|3792.71|3792.71|3792.71|3792.71|0
1648124430000|2022-03-24 12:20:30|3792.83|3792.83|3792.59|3792.59|3792.83|3792.83|3792.59|3792.59|0
1648124440000|2022-03-24 12:20:40|3792.49|3792.49|3792.49|3792.49|3792.49|3792.49|3792.49|3792.49|0
1648124450000|2022-03-24 12:20:50|3792.18|3792.18|3792.18|3792.18|3792.18|3792.18|3792.18|3792.18|0
1648124460000|2022-03-24 12:21:00|3792.49|3792.49|3792.67|3792.67|3792.67|3792.67|3792.49|3792.49|0
1648124480000|2022-03-24 12:21:20|3792.36|3792.36|3792.67|3792.67|3792.67|3792.67|3792.36|3792.36|0
1648124490000|2022-03-24 12:21:30|3792.76|3792.76|3792.76|3792.76|3792.76|3792.76|3792.76|3792.76|0
1648124500000|2022-03-24 12:21:40|3792.67|3792.67|3792.67|3792.67|3792.67|3792.67|3792.67|3792.67|0
1648124530000|2022-03-24 12:22:10|3792.36|3792.36|3792.48|3792.48|3792.48|3792.48|3792.36|3792.36|0
1648124560000|2022-03-24 12:22:40|3792.56|3792.56|3793.19|3793.19|3793.19|3793.19|3792.56|3792.56|0
1648124570000|2022-03-24 12:22:50|3793.5|3793.5|3792.56|3792.56|3793.5|3793.5|3792.56|3792.56|0
1648124620000|2022-03-24 12:23:40|3792.66|3792.66|3792.66|3792.66|3792.66|3792.66|3792.66|3792.66|0
1648124650000|2022-03-24 12:24:10|3792.34|3792.34|3792.34|3792.34|3792.34|3792.34|3792.34|3792.34|0
1648124680000|2022-03-24 12:24:40|3792.16|3792.16|3792.07|3792.07|3792.16|3792.16|3792.07|3792.07|0
1648124690000|2022-03-24 12:24:50|3791.98|3791.98|3791.79|3791.79|3791.98|3791.98|3791.79|3791.79|0
1648124710000|2022-03-24 12:25:10|3792.1|3792.1|3792.38|3792.38|3792.38|3792.38|3792.1|3792.1|0
1648124720000|2022-03-24 12:25:20|3791.76|3791.76|3791.76|3791.76|3791.76|3791.76|3791.76|3791.76|0
1648124730000|2022-03-24 12:25:30|3792.38|3792.38|3792.38|3792.38|3792.38|3792.38|3792.38|3792.38|0
1648124750000|2022-03-24 12:25:50|3792.07|3792.07|3792.04|3792.04|3792.32|3792.32|3792.04|3792.04|0
1648124760000|2022-03-24 12:26:00|3791.58|3791.58|3791.64|3791.64|3791.89|3791.89|3791.58|3791.58|0
1648124780000|2022-03-24 12:26:20|3791.55|3791.55|3791.55|3791.55|3791.55|3791.55|3791.55|3791.55|0
1648124800000|2022-03-24 12:26:40|3791.39|3791.39|3791.39|3791.39|3791.39|3791.39|3791.39|3791.39|0
1648124860000|2022-03-24 12:27:40|3791.08|3791.08|3791.08|3791.08|3791.08|3791.08|3791.08|3791.08|0
1648124910000|2022-03-24 12:28:30|3791.7|3791.7|3792.64|3792.64|3792.64|3792.64|3791.7|3791.7|0
1648124920000|2022-03-24 12:28:40|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|0
1648124930000|2022-03-24 12:28:50|3793.41|3793.41|3793.57|3793.57|3793.73|3793.73|3793.41|3793.41|0
1648124940000|2022-03-24 12:29:00|3793.48|3793.48|3793.48|3793.48|3793.48|3793.48|3793.48|3793.48|0
1648124950000|2022-03-24 12:29:10|3792.86|3792.86|3792.86|3792.86|3792.86|3792.86|3792.86|3792.86|0
1648124960000|2022-03-24 12:29:20|3793.04|3793.04|3793.04|3793.04|3793.04|3793.04|3793.04|3793.04|0
1648124980000|2022-03-24 12:29:40|3793.08|3793.08|3793.04|3793.04|3793.08|3793.08|3793.04|3793.04|0
1648125000000|2022-03-24 12:30:00|3793.19|3793.19|3793.19|3793.19|3793.19|3793.19|3793.19|3793.19|0
1648125010000|2022-03-24 12:30:10|3793.01|3793.01|3793.01|3793.01|3793.01|3793.01|3793.01|3793.01|0
1648125020000|2022-03-24 12:30:20|3793.16|3793.16|3792.54|3792.54|3793.16|3793.16|3792.54|3792.54|0
1648125030000|2022-03-24 12:30:30|3792.39|3792.39|3792.51|3792.51|3792.51|3792.51|3792.23|3792.23|0
1648125040000|2022-03-24 12:30:40|3792.6|3792.6|3792.79|3792.79|3792.79|3792.79|3792.6|3792.6|0
1648125060000|2022-03-24 12:31:00|3793.72|3793.72|3793.72|3793.72|3793.72|3793.72|3793.72|3793.72|0
1648125070000|2022-03-24 12:31:10|3794.03|3794.03|3794.03|3794.03|3794.03|3794.03|3794.03|3794.03|0
1648125080000|2022-03-24 12:31:20|3793.41|3793.41|3793.5|3793.5|3793.5|3793.5|3793.41|3793.41|0
1648125090000|2022-03-24 12:31:30|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|0
1648125100000|2022-03-24 12:31:40|3793.49|3793.49|3793.67|3793.67|3793.71|3793.71|3793.45|3793.45|0
1648125110000|2022-03-24 12:31:50|3793.98|3793.98|3793.98|3793.98|3793.98|3793.98|3793.98|3793.98|0
1648125140000|2022-03-24 12:32:20|3793.88|3793.88|3793.79|3793.79|3793.88|3793.88|3793.79|3793.79|0
1648125150000|2022-03-24 12:32:30|3793.48|3793.48|3794.1|3794.1|3794.1|3794.1|3793.17|3793.17|0
1648125170000|2022-03-24 12:32:50|3794.73|3794.73|3794.88|3794.88|3795.04|3795.04|3794.73|3794.73|0
1648125180000|2022-03-24 12:33:00|3794.26|3794.26|3794.57|3794.57|3794.57|3794.57|3794.26|3794.26|0
1648125190000|2022-03-24 12:33:10|3794.88|3794.88|3794.26|3794.26|3794.88|3794.88|3794.26|3794.26|0
1648125210000|2022-03-24 12:33:30|3794.3|3794.3|3794.26|3794.26|3794.88|3794.88|3794.26|3794.26|0
1648125220000|2022-03-24 12:33:40|3794.35|3794.35|3794.26|3794.26|3794.35|3794.35|3794.26|3794.26|0
1648125240000|2022-03-24 12:34:00|3794.42|3794.42|3794.42|3794.42|3794.42|3794.42|3794.42|3794.42|0
1648125260000|2022-03-24 12:34:20|3794.73|3794.73|3794.73|3794.73|3794.73|3794.73|3794.73|3794.73|0
1648125270000|2022-03-24 12:34:30|3794.1|3794.1|3794.1|3794.1|3794.1|3794.1|3794.1|3794.1|0
1648125280000|2022-03-24 12:34:40|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|0
1648125290000|2022-03-24 12:34:50|3793.8|3793.8|3793.8|3793.8|3793.8|3793.8|3793.8|3793.8|0
1648125330000|2022-03-24 12:35:30|3795.04|3795.04|3794.98|3794.98|3795.04|3795.04|3794.98|3794.98|0
1648125340000|2022-03-24 12:35:40|3795.29|3795.29|3793.83|3793.83|3795.38|3795.38|3793.83|3793.83|0
1648125360000|2022-03-24 12:36:00|3793.2|3793.2|3792.51|3792.51|3793.23|3793.23|3792.42|3792.42|0
1648125370000|2022-03-24 12:36:10|3792.64|3792.64|3792.64|3792.64|3792.64|3792.64|3792.64|3792.64|0
1648125380000|2022-03-24 12:36:20|3792.48|3792.48|3792.48|3792.48|3792.48|3792.48|3792.48|3792.48|0
1648125390000|2022-03-24 12:36:30|3793.42|3793.42|3793.39|3793.39|3793.42|3793.42|3793.39|3793.39|0
1648125400000|2022-03-24 12:36:40|3793.33|3793.33|3793.61|3793.61|3793.7|3793.7|3793.33|3793.33|0
1648125420000|2022-03-24 12:37:00|3793.3|3793.3|3793.3|3793.3|3793.3|3793.3|3793.3|3793.3|0
1648125430000|2022-03-24 12:37:10|3793.45|3793.45|3793.45|3793.45|3793.45|3793.45|3793.45|3793.45|0
1648125460000|2022-03-24 12:37:40|3793.27|3793.27|3794.27|3794.27|3794.27|3794.27|3792.64|3792.64|0
1648125470000|2022-03-24 12:37:50|3794.37|3794.37|3794.46|3794.46|3794.46|3794.46|3794.37|3794.37|0
1648125480000|2022-03-24 12:38:00|3794.55|3794.55|3794.21|3794.21|3794.55|3794.55|3794.18|3794.18|0
1648125490000|2022-03-24 12:38:10|3794.98|3794.98|3794.67|3794.67|3794.98|3794.98|3794.36|3794.36|0
1648125500000|2022-03-24 12:38:20|3794.85|3794.85|3794.85|3794.85|3794.85|3794.85|3794.85|3794.85|0
1648125510000|2022-03-24 12:38:30|3795.03|3795.03|3795.03|3795.03|3795.03|3795.03|3795.03|3795.03|0
1648125520000|2022-03-24 12:38:40|3795.66|3795.66|3795.66|3795.66|3795.66|3795.66|3795.66|3795.66|0
1648125540000|2022-03-24 12:39:00|3795.75|3795.75|3795.84|3795.84|3795.84|3795.84|3795.75|3795.75|0
1648125550000|2022-03-24 12:39:10|3795.91|3795.91|3795.91|3795.91|3795.91|3795.91|3795.91|3795.91|0
1648125560000|2022-03-24 12:39:20|3795.6|3795.6|3795.6|3795.6|3795.6|3795.6|3795.6|3795.6|0
1648125580000|2022-03-24 12:39:40|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|0
1648125590000|2022-03-24 12:39:50|3795.33|3795.33|3795.23|3795.23|3795.33|3795.33|3795.23|3795.23|0
1648125600000|2022-03-24 12:40:00|3794.61|3794.61|3794.61|3794.61|3794.61|3794.61|3794.61|3794.61|0
1648125630000|2022-03-24 12:40:30|3795.23|3795.23|3795.23|3795.23|3795.23|3795.23|3795.23|3795.23|0
1648125660000|2022-03-24 12:41:00|3795.15|3795.15|3795.15|3795.15|3795.15|3795.15|3795.15|3795.15|0
1648125690000|2022-03-24 12:41:30|3795.16|3795.16|3795.25|3795.25|3795.25|3795.25|3795.16|3795.16|0
1648125700000|2022-03-24 12:41:40|3795.34|3795.34|3795.34|3795.34|3795.34|3795.34|3795.34|3795.34|0
1648125710000|2022-03-24 12:41:50|3795.65|3795.65|3795.65|3795.65|3795.65|3795.65|3795.65|3795.65|0
1648125720000|2022-03-24 12:42:00|3795.7|3795.7|3795.23|3795.23|3796.01|3796.01|3795.23|3795.23|0
1648125760000|2022-03-24 12:42:40|3795.35|3795.35|3795.28|3795.28|3795.59|3795.59|3795.28|3795.28|0
1648125780000|2022-03-24 12:43:00|3795.33|3795.33|3795.33|3795.33|3795.33|3795.33|3795.33|3795.33|0
1648125790000|2022-03-24 12:43:10|3795.02|3795.02|3796.11|3796.11|3796.11|3796.11|3795.02|3795.02|0
1648125800000|2022-03-24 12:43:20|3796.73|3796.73|3796.73|3796.73|3796.73|3796.73|3796.73|3796.73|0
1648125810000|2022-03-24 12:43:30|3796.58|3796.58|3796.58|3796.58|3796.58|3796.58|3796.58|3796.58|0
1648125820000|2022-03-24 12:43:40|3797.51|3797.51|3798.28|3798.28|3798.28|3798.28|3797.51|3797.51|0
1648125840000|2022-03-24 12:44:00|3798.19|3798.19|3797.47|3797.47|3798.19|3798.19|3797.47|3797.47|0
1648125860000|2022-03-24 12:44:20|3797.16|3797.16|3797.38|3797.38|3797.38|3797.38|3797.07|3797.07|0
1648125870000|2022-03-24 12:44:30|3796.76|3796.76|3797.38|3797.38|3797.38|3797.38|3796.76|3796.76|0
1648125890000|2022-03-24 12:44:50|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|0
1648125900000|2022-03-24 12:45:00|3796.85|3796.85|3796.67|3796.67|3796.85|3796.85|3796.67|3796.67|0
1648125920000|2022-03-24 12:45:20|3796.36|3796.36|3796.05|3796.05|3796.36|3796.36|3796.05|3796.05|0
1648125940000|2022-03-24 12:45:40|3795.74|3795.74|3795.62|3795.62|3795.74|3795.74|3795.62|3795.62|0
1648125950000|2022-03-24 12:45:50|3795.67|3795.67|3795.67|3795.67|3795.67|3795.67|3795.67|3795.67|0
1648125960000|2022-03-24 12:46:00|3795.58|3795.58|3795.58|3795.58|3795.58|3795.58|3795.58|3795.58|0
1648126000000|2022-03-24 12:46:40|3795.49|3795.49|3795.49|3795.49|3795.49|3795.49|3795.49|3795.49|0
1648126010000|2022-03-24 12:46:50|3795.02|3795.02|3795.18|3795.18|3795.18|3795.18|3795.02|3795.02|0
1648126020000|2022-03-24 12:47:00|3795.27|3795.27|3795.27|3795.27|3795.27|3795.27|3795.27|3795.27|0
1648126050000|2022-03-24 12:47:30|3795.18|3795.18|3795.18|3795.18|3795.18|3795.18|3795.18|3795.18|0
1648126080000|2022-03-24 12:48:00|3795.12|3795.12|3795.12|3795.12|3795.12|3795.12|3795.12|3795.12|0
1648126090000|2022-03-24 12:48:10|3795.03|3795.03|3795.21|3795.21|3795.21|3795.21|3795.03|3795.03|0
1648126120000|2022-03-24 12:48:40|3796.14|3796.14|3796.46|3796.46|3796.46|3796.46|3796.14|3796.14|0
1648126130000|2022-03-24 12:48:50|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|0
1648126150000|2022-03-24 12:49:10|3797.08|3797.08|3797.08|3797.08|3797.08|3797.08|3797.08|3797.08|0
1648126170000|2022-03-24 12:49:30|3796.76|3796.76|3796.21|3796.21|3796.76|3796.76|3796.21|3796.21|0
1648126180000|2022-03-24 12:49:40|3795.9|3795.9|3795.8|3795.8|3795.9|3795.9|3795.8|3795.8|0
1648126190000|2022-03-24 12:49:50|3795.49|3795.49|3795.49|3795.49|3795.49|3795.49|3795.49|3795.49|0
1648126210000|2022-03-24 12:50:10|3795.54|3795.54|3795.54|3795.54|3795.54|3795.54|3795.54|3795.54|0
1648126250000|2022-03-24 12:50:50|3795.85|3795.85|3795.85|3795.85|3795.85|3795.85|3795.85|3795.85|0
1648126260000|2022-03-24 12:51:00|3795.95|3795.95|3795.01|3795.01|3795.95|3795.95|3795.01|3795.01|0
1648126310000|2022-03-24 12:51:50|3794.92|3794.92|3794.92|3794.92|3794.92|3794.92|3794.92|3794.92|0
1648126320000|2022-03-24 12:52:00|3795.54|3795.54|3796.17|3796.17|3796.17|3796.17|3795.54|3795.54|0
1648126330000|2022-03-24 12:52:10|3796.26|3796.26|3796.26|3796.26|3796.26|3796.26|3796.26|3796.26|0
1648126380000|2022-03-24 12:53:00|3796.34|3796.34|3796.34|3796.34|3796.34|3796.34|3796.34|3796.34|0
1648126390000|2022-03-24 12:53:10|3795.88|3795.88|3795.88|3795.88|3795.88|3795.88|3795.88|3795.88|0
1648126450000|2022-03-24 12:54:10|3795.57|3795.57|3795.57|3795.57|3795.57|3795.57|3795.57|3795.57|0
1648126460000|2022-03-24 12:54:20|3795.48|3795.48|3795.48|3795.48|3795.48|3795.48|3795.48|3795.48|0
1648126480000|2022-03-24 12:54:40|3795.79|3795.79|3795.84|3795.84|3795.84|3795.84|3795.79|3795.79|0
1648126490000|2022-03-24 12:54:50|3795.96|3795.96|3795.96|3795.96|3795.96|3795.96|3795.96|3795.96|0
1648126500000|2022-03-24 12:55:00|3796.27|3796.27|3797.04|3797.04|3797.04|3797.04|3796.27|3796.27|0
1648126510000|2022-03-24 12:55:10|3797.13|3797.13|3796.84|3796.84|3797.16|3797.16|3796.84|3796.84|0
1648126520000|2022-03-24 12:55:20|3796.53|3796.53|3796.84|3796.84|3796.84|3796.84|3796.44|3796.44|0
1648126530000|2022-03-24 12:55:30|3796.53|3796.53|3796.53|3796.53|3796.53|3796.53|3796.53|3796.53|0
1648126580000|2022-03-24 12:56:20|3796.84|3796.84|3796.84|3796.84|3796.84|3796.84|3796.84|3796.84|0
1648126610000|2022-03-24 12:56:50|3796.53|3796.53|3796.53|3796.53|3796.53|3796.53|3796.53|3796.53|0
1648126620000|2022-03-24 12:57:00|3796.71|3796.71|3796.71|3796.71|3796.71|3796.71|3796.71|3796.71|0
1648126660000|2022-03-24 12:57:40|3796.4|3796.4|3796.4|3796.4|3796.4|3796.4|3796.4|3796.4|0
1648126680000|2022-03-24 12:58:00|3796.71|3796.71|3796.71|3796.71|3796.71|3796.71|3796.71|3796.71|0
1648126690000|2022-03-24 12:58:10|3796.79|3796.79|3796.79|3796.79|3796.79|3796.79|3796.79|3796.79|0
1648126720000|2022-03-24 12:58:40|3796.48|3796.48|3796.48|3796.48|3796.48|3796.48|3796.48|3796.48|0
1648126740000|2022-03-24 12:59:00|3796.39|3796.39|3795.9|3795.9|3796.39|3796.39|3795.9|3795.9|0
1648126760000|2022-03-24 12:59:20|3796.21|3796.21|3796.21|3796.21|3796.21|3796.21|3796.21|3796.21|0
1648126800000|2022-03-24 13:00:00|3796.12|3796.12|3796.1|3796.1|3796.12|3796.12|3796.1|3796.1|0
1648126810000|2022-03-24 13:00:10|3796.41|3796.41|3796.47|3796.47|3796.47|3796.47|3796.41|3796.41|0
1648126820000|2022-03-24 13:00:20|3795.84|3795.84|3795.96|3795.96|3795.96|3795.96|3795.84|3795.84|0
1648126830000|2022-03-24 13:00:30|3795.65|3795.65|3795.65|3795.65|3795.65|3795.65|3795.65|3795.65|0
1648126840000|2022-03-24 13:00:40|3795.34|3795.34|3795.16|3795.16|3795.34|3795.34|3795.16|3795.16|0
1648126850000|2022-03-24 13:00:50|3795.25|3795.25|3795.06|3795.06|3795.25|3795.25|3795.06|3795.06|0
1648126860000|2022-03-24 13:01:00|3794.97|3794.97|3794.97|3794.97|3795.12|3795.12|3794.66|3794.66|0
1648126880000|2022-03-24 13:01:20|3795.12|3795.12|3795.43|3795.43|3795.43|3795.43|3795.12|3795.12|0
1648126890000|2022-03-24 13:01:30|3795.53|3795.53|3795.53|3795.53|3795.53|3795.53|3795.53|3795.53|0
1648126900000|2022-03-24 13:01:40|3794.9|3794.9|3795.62|3795.62|3795.62|3795.62|3794.9|3794.9|0
1648126910000|2022-03-24 13:01:50|3795.77|3795.77|3795.86|3795.86|3795.86|3795.86|3795.77|3795.77|0
1648126920000|2022-03-24 13:02:00|3796.18|3796.18|3796.73|3796.73|3796.73|3796.73|3796.18|3796.18|0
1648126930000|2022-03-24 13:02:10|3797.04|3797.04|3796.97|3796.97|3797.04|3797.04|3796.97|3796.97|0
1648126940000|2022-03-24 13:02:20|3797.28|3797.28|3797.5|3797.5|3797.59|3797.59|3797.28|3797.28|0
1648126960000|2022-03-24 13:02:40|3797.19|3797.19|3796.92|3796.92|3797.19|3797.19|3796.88|3796.88|0
1648126970000|2022-03-24 13:02:50|3796.61|3796.61|3796.3|3796.3|3796.61|3796.61|3796.3|3796.3|0
1648126990000|2022-03-24 13:03:10|3796.76|3796.76|3795.92|3795.92|3796.76|3796.76|3795.92|3795.92|0
1648127000000|2022-03-24 13:03:20|3795.46|3795.46|3795.46|3795.46|3795.46|3795.46|3795.46|3795.46|0
1648127010000|2022-03-24 13:03:30|3795.3|3795.3|3795.3|3795.3|3795.3|3795.3|3795.3|3795.3|0
1648127030000|2022-03-24 13:03:50|3795.08|3795.08|3795.08|3795.08|3795.08|3795.08|3795.08|3795.08|0
1648127040000|2022-03-24 13:04:00|3795.02|3795.02|3795.19|3795.19|3795.19|3795.19|3795.02|3795.02|0
1648127060000|2022-03-24 13:04:20|3794.26|3794.26|3794.54|3794.54|3794.54|3794.54|3794.24|3794.24|0
1648127080000|2022-03-24 13:04:40|3794.6|3794.6|3794.54|3794.54|3794.6|3794.6|3794.54|3794.54|0
1648127100000|2022-03-24 13:05:00|3795.17|3795.17|3795.17|3795.17|3795.17|3795.17|3795.17|3795.17|0
1648127110000|2022-03-24 13:05:10|3795.48|3795.48|3795.48|3795.48|3795.48|3795.48|3795.48|3795.48|0
1648127120000|2022-03-24 13:05:20|3795.79|3795.79|3796.19|3796.19|3796.19|3796.19|3795.79|3795.79|0
1648127130000|2022-03-24 13:05:30|3795.88|3795.88|3797.12|3797.12|3797.12|3797.12|3795.88|3795.88|0
1648127140000|2022-03-24 13:05:40|3796.81|3796.81|3797.9|3797.9|3798.05|3798.05|3796.81|3796.81|0
1648127150000|2022-03-24 13:05:50|3797.99|3797.99|3797.99|3797.99|3797.99|3797.99|3797.99|3797.99|0
1648127160000|2022-03-24 13:06:00|3798.08|3798.08|3798.56|3798.56|3798.56|3798.56|3798.08|3798.08|0
1648127170000|2022-03-24 13:06:10|3798.71|3798.71|3798.71|3798.71|3798.71|3798.71|3798.71|3798.71|0
1648127180000|2022-03-24 13:06:20|3799.03|3799.03|3799.59|3799.59|3799.69|3799.69|3799.03|3799.03|0
1648127190000|2022-03-24 13:06:30|3799.69|3799.69|3799.69|3799.69|3799.69|3799.69|3799.69|3799.69|0
1648127210000|2022-03-24 13:06:50|3799.06|3799.06|3798.29|3798.29|3799.06|3799.06|3798.29|3798.29|0
1648127220000|2022-03-24 13:07:00|3798.35|3798.35|3798.25|3798.25|3798.35|3798.35|3798.25|3798.25|0
1648127240000|2022-03-24 13:07:20|3798.16|3798.16|3798.07|3798.07|3798.16|3798.16|3798.07|3798.07|0
1648127250000|2022-03-24 13:07:30|3797.98|3797.98|3798.07|3798.07|3798.07|3798.07|3797.98|3797.98|0
1648127260000|2022-03-24 13:07:40|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|0
1648127270000|2022-03-24 13:07:50|3798.13|3798.13|3798.13|3798.13|3798.44|3798.44|3798.13|3798.13|0
1648127280000|2022-03-24 13:08:00|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|0
1648127300000|2022-03-24 13:08:20|3798.07|3798.07|3798.07|3798.07|3798.07|3798.07|3798.07|3798.07|0
1648127320000|2022-03-24 13:08:40|3797.73|3797.73|3797.55|3797.55|3797.73|3797.73|3797.55|3797.55|0
1648127330000|2022-03-24 13:08:50|3797.6|3797.6|3797.6|3797.6|3797.6|3797.6|3797.6|3797.6|0
1648127340000|2022-03-24 13:09:00|3797.69|3797.69|3798|3798|3798|3798|3797.69|3797.69|0
1648127360000|2022-03-24 13:09:20|3798.04|3798.04|3798.1|3798.1|3798.1|3798.1|3798.04|3798.04|0
1648127370000|2022-03-24 13:09:30|3797.79|3797.79|3797.95|3797.95|3797.95|3797.95|3797.79|3797.79|0
1648127380000|2022-03-24 13:09:40|3798.26|3798.26|3797.63|3797.63|3798.26|3798.26|3797.63|3797.63|0
1648127390000|2022-03-24 13:09:50|3797.54|3797.54|3797.5|3797.5|3797.54|3797.54|3797.5|3797.5|0
1648127400000|2022-03-24 13:10:00|3797.65|3797.65|3797.65|3797.65|3797.65|3797.65|3797.65|3797.65|0
1648127410000|2022-03-24 13:10:10|3797.97|3797.97|3797.97|3797.97|3797.97|3797.97|3797.97|3797.97|0
1648127420000|2022-03-24 13:10:20|3798.12|3798.12|3798.12|3798.12|3798.12|3798.12|3798.12|3798.12|0
1648127430000|2022-03-24 13:10:30|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|0
1648127450000|2022-03-24 13:10:50|3798.34|3798.34|3798.34|3798.34|3798.34|3798.34|3798.34|3798.34|0
1648127460000|2022-03-24 13:11:00|3798.03|3798.03|3797.56|3797.56|3798.03|3798.03|3797.56|3797.56|0
1648127470000|2022-03-24 13:11:10|3797.47|3797.47|3797.19|3797.19|3797.47|3797.47|3797.19|3797.19|0
1648127490000|2022-03-24 13:11:30|3797.04|3797.04|3797.04|3797.04|3797.04|3797.04|3797.04|3797.04|0
1648127540000|2022-03-24 13:12:20|3796.88|3796.88|3796.88|3796.88|3796.88|3796.88|3796.88|3796.88|0
1648127580000|2022-03-24 13:13:00|3796.57|3796.57|3797.34|3797.34|3797.34|3797.34|3796.42|3796.42|0
1648127590000|2022-03-24 13:13:10|3797.43|3797.43|3797.26|3797.26|3797.43|3797.43|3797.26|3797.26|0
1648127600000|2022-03-24 13:13:20|3797.35|3797.35|3797.72|3797.72|3797.72|3797.72|3797.35|3797.35|0
1648127610000|2022-03-24 13:13:30|3798.03|3798.03|3798.28|3798.28|3798.28|3798.28|3797.85|3797.85|0
1648127620000|2022-03-24 13:13:40|3798.12|3798.12|3797.52|3797.52|3798.12|3798.12|3797.52|3797.52|0
1648127630000|2022-03-24 13:13:50|3797.36|3797.36|3797.45|3797.45|3797.45|3797.45|3797.36|3797.36|0
1648127640000|2022-03-24 13:14:00|3797.76|3797.76|3796.52|3796.52|3797.76|3797.76|3796.52|3796.52|0
1648127650000|2022-03-24 13:14:10|3796.33|3796.33|3796.33|3796.33|3796.33|3796.33|3796.33|3796.33|0
1648127660000|2022-03-24 13:14:20|3796.49|3796.49|3796.49|3796.49|3796.49|3796.49|3796.49|3796.49|0
1648127670000|2022-03-24 13:14:30|3796.8|3796.8|3796.8|3796.8|3796.8|3796.8|3796.8|3796.8|0
1648127680000|2022-03-24 13:14:40|3796.71|3796.71|3796.71|3796.71|3796.71|3796.71|3796.71|3796.71|0
1648127690000|2022-03-24 13:14:50|3796.55|3796.55|3796.61|3796.61|3796.61|3796.61|3796.55|3796.55|0
1648127700000|2022-03-24 13:15:00|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|0
1648127710000|2022-03-24 13:15:10|3797.11|3797.11|3797.28|3797.28|3797.28|3797.28|3797.11|3797.11|0
1648127730000|2022-03-24 13:15:30|3796.97|3796.97|3796.66|3796.66|3796.97|3796.97|3796.66|3796.66|0
1648127740000|2022-03-24 13:15:40|3796.04|3796.04|3796.04|3796.04|3796.04|3796.04|3796.04|3796.04|0
1648127760000|2022-03-24 13:16:00|3796.13|3796.13|3796.6|3796.6|3796.6|3796.6|3796.13|3796.13|0
1648127780000|2022-03-24 13:16:20|3796.41|3796.41|3797.75|3797.75|3797.75|3797.75|3796.41|3796.41|0
1648127790000|2022-03-24 13:16:30|3797.91|3797.91|3797.91|3797.91|3797.91|3797.91|3797.91|3797.91|0
1648127810000|2022-03-24 13:16:50|3798|3798|3798|3798|3798|3798|3798|3798|0
1648127830000|2022-03-24 13:17:10|3798.05|3798.05|3798.02|3798.02|3798.05|3798.05|3798.02|3798.02|0
1648127850000|2022-03-24 13:17:30|3797.77|3797.77|3797.77|3797.77|3797.77|3797.77|3797.77|3797.77|0
1648127870000|2022-03-24 13:17:50|3797.75|3797.75|3798.01|3798.01|3798.01|3798.01|3797.7|3797.7|0
1648127880000|2022-03-24 13:18:00|3797.86|3797.86|3797.85|3797.85|3797.86|3797.86|3797.85|3797.85|0
1648127890000|2022-03-24 13:18:10|3798.16|3798.16|3798.16|3798.16|3798.16|3798.16|3798.16|3798.16|0
1648127900000|2022-03-24 13:18:20|3798.04|3798.04|3797.95|3797.95|3798.04|3798.04|3797.95|3797.95|0
1648127910000|2022-03-24 13:18:30|3797.64|3797.64|3797.51|3797.51|3797.64|3797.64|3797.51|3797.51|0
1648127920000|2022-03-24 13:18:40|3797.36|3797.36|3797.36|3797.36|3797.36|3797.36|3797.36|3797.36|0
1648127930000|2022-03-24 13:18:50|3797.26|3797.26|3797.26|3797.26|3797.26|3797.26|3797.26|3797.26|0
1648127950000|2022-03-24 13:19:10|3797.31|3797.31|3797.09|3797.09|3797.4|3797.4|3797.09|3797.09|0
1648127970000|2022-03-24 13:19:30|3797.18|3797.18|3797.49|3797.49|3797.49|3797.49|3797.18|3797.18|0
1648127980000|2022-03-24 13:19:40|3797.55|3797.55|3797.94|3797.94|3797.94|3797.94|3797.55|3797.55|0
1648128000000|2022-03-24 13:20:00|3798.13|3798.13|3797.94|3797.94|3798.13|3798.13|3797.94|3797.94|0
1648128010000|2022-03-24 13:20:10|3798.1|3798.1|3798.87|3798.87|3798.87|3798.87|3797.94|3797.94|0
1648128020000|2022-03-24 13:20:20|3800.12|3800.12|3800.34|3800.34|3800.34|3800.34|3800.03|3800.03|0
1648128030000|2022-03-24 13:20:30|3800.03|3800.03|3799.84|3799.84|3800.03|3800.03|3799.84|3799.84|0
1648128080000|2022-03-24 13:21:20|3799.22|3799.22|3799.22|3799.22|3799.22|3799.22|3799.22|3799.22|0
1648128110000|2022-03-24 13:21:50|3799.34|3799.34|3799.34|3799.34|3799.34|3799.34|3799.34|3799.34|0
1648128130000|2022-03-24 13:22:10|3799.65|3799.65|3799.36|3799.36|3799.65|3799.65|3799.34|3799.34|0
1648128170000|2022-03-24 13:22:50|3799.05|3799.05|3799.05|3799.05|3799.05|3799.05|3799.05|3799.05|0
1648128180000|2022-03-24 13:23:00|3798.93|3798.93|3798.93|3798.93|3798.93|3798.93|3798.93|3798.93|0
1648128190000|2022-03-24 13:23:10|3799.55|3799.55|3799.7|3799.7|3800.17|3800.17|3799.55|3799.55|0
1648128200000|2022-03-24 13:23:20|3799.55|3799.55|3799.7|3799.7|3799.7|3799.7|3799.55|3799.55|0
1648128210000|2022-03-24 13:23:30|3799.61|3799.61|3799.61|3799.61|3799.61|3799.61|3799.61|3799.61|0
1648128220000|2022-03-24 13:23:40|3799.75|3799.75|3799.75|3799.75|3799.75|3799.75|3799.75|3799.75|0
1648128230000|2022-03-24 13:23:50|3799.65|3799.65|3799.65|3799.65|3799.65|3799.65|3799.65|3799.65|0
1648128260000|2022-03-24 13:24:20|3799.81|3799.81|3799.81|3799.81|3799.81|3799.81|3799.81|3799.81|0
1648128270000|2022-03-24 13:24:30|3799.65|3799.65|3799.65|3799.65|3799.65|3799.65|3799.65|3799.65|0
1648128290000|2022-03-24 13:24:50|3799.03|3799.03|3799.3|3799.3|3799.3|3799.3|3799.03|3799.03|0
1648128300000|2022-03-24 13:25:00|3799.4|3799.4|3799.68|3799.68|3799.77|3799.77|3799.4|3799.4|0
1648128310000|2022-03-24 13:25:10|3800.3|3800.3|3801.55|3801.55|3801.55|3801.55|3800.3|3800.3|0
1648128320000|2022-03-24 13:25:20|3802.48|3802.48|3802.79|3802.79|3802.79|3802.79|3802.48|3802.48|0
1648128340000|2022-03-24 13:25:40|3802.17|3802.17|3802.17|3802.17|3802.17|3802.17|3802.17|3802.17|0
1648128350000|2022-03-24 13:25:50|3801.54|3801.54|3801.54|3801.54|3801.54|3801.54|3801.54|3801.54|0
1648128360000|2022-03-24 13:26:00|3801.5|3801.5|3801.09|3801.09|3801.5|3801.5|3801.09|3801.09|0
1648128400000|2022-03-24 13:26:40|3801.19|3801.19|3801.09|3801.09|3801.19|3801.19|3801.09|3801.09|0
1648128420000|2022-03-24 13:27:00|3801.72|3801.72|3801.93|3801.93|3801.93|3801.93|3801.62|3801.62|0
1648128430000|2022-03-24 13:27:10|3801.31|3801.31|3801.31|3801.31|3801.31|3801.31|3801.31|3801.31|0
1648128470000|2022-03-24 13:27:50|3801.47|3801.47|3801.47|3801.47|3801.47|3801.47|3801.47|3801.47|0
1648128500000|2022-03-24 13:28:20|3800.84|3800.84|3801|3801|3801|3801|3800.84|3800.84|0
1648128510000|2022-03-24 13:28:30|3801.62|3801.62|3801.62|3801.62|3801.62|3801.62|3801.62|3801.62|0
1648128520000|2022-03-24 13:28:40|3801.31|3801.31|3801.31|3801.31|3801.31|3801.31|3801.31|3801.31|0
1648128540000|2022-03-24 13:29:00|3801.46|3801.46|3801.93|3801.93|3801.93|3801.93|3801.46|3801.46|0
1648128550000|2022-03-24 13:29:10|3801.94|3801.94|3801.94|3801.94|3801.94|3801.94|3801.94|3801.94|0
1648128560000|2022-03-24 13:29:20|3801.2|3801.2|3801.2|3801.2|3801.2|3801.2|3801.2|3801.2|0
1648128570000|2022-03-24 13:29:30|3801.26|3801.26|3801.56|3801.56|3801.56|3801.56|3801.26|3801.26|0
1648128580000|2022-03-24 13:29:40|3801.51|3801.51|3801.51|3801.51|3801.51|3801.51|3801.51|3801.51|0
1648128590000|2022-03-24 13:29:50|3801.19|3801.19|3801.1|3801.1|3801.19|3801.19|3801.1|3801.1|0
1648128600000|2022-03-24 13:30:00|3802.04|3802.04|3801.51|3801.51|3802.76|3802.76|3801.51|3801.51|0
1648128610000|2022-03-24 13:30:10|3801.2|3801.2|3799.41|3799.41|3801.2|3801.2|3799.41|3799.41|0
1648128620000|2022-03-24 13:30:20|3799.56|3799.56|3800.1|3800.1|3800.18|3800.18|3799.56|3799.56|0
1648128630000|2022-03-24 13:30:30|3800.25|3800.25|3802.15|3802.15|3802.51|3802.51|3800.25|3800.25|0
1648128640000|2022-03-24 13:30:40|3801.84|3801.84|3801.28|3801.28|3801.84|3801.84|3801.28|3801.28|0
1648128650000|2022-03-24 13:30:50|3800.97|3800.97|3800.97|3800.97|3800.97|3800.97|3800.97|3800.97|0
1648128660000|2022-03-24 13:31:00|3801.05|3801.05|3800.9|3800.9|3801.05|3801.05|3800.9|3800.9|0
1648128670000|2022-03-24 13:31:10|3800.84|3800.84|3800.84|3800.84|3800.84|3800.84|3800.84|3800.84|0
1648128680000|2022-03-24 13:31:20|3801.46|3801.46|3801.54|3801.54|3801.58|3801.58|3801.46|3801.46|0
1648128690000|2022-03-24 13:31:30|3802.16|3802.16|3802.43|3802.43|3802.43|3802.43|3802.07|3802.07|0
1648128700000|2022-03-24 13:31:40|3802.74|3802.74|3802.74|3802.74|3802.74|3802.74|3802.74|3802.74|0
1648128710000|2022-03-24 13:31:50|3802.43|3802.43|3802.82|3802.82|3802.82|3802.82|3802.43|3802.43|0
1648128720000|2022-03-24 13:32:00|3802.79|3802.79|3802.79|3802.79|3802.79|3802.79|3802.79|3802.79|0
1648128730000|2022-03-24 13:32:10|3802.71|3802.71|3802.09|3802.09|3802.71|3802.71|3802.09|3802.09|0
1648128740000|2022-03-24 13:32:20|3802.17|3802.17|3802.17|3802.17|3802.17|3802.17|3802.17|3802.17|0
1648128750000|2022-03-24 13:32:30|3803.11|3803.11|3803.11|3803.11|3803.11|3803.11|3803.11|3803.11|0
1648128770000|2022-03-24 13:32:50|3802.79|3802.79|3802.48|3802.48|3802.79|3802.79|3802.48|3802.48|0
1648128780000|2022-03-24 13:33:00|3803.15|3803.15|3803.15|3803.15|3803.15|3803.15|3803.15|3803.15|0
1648128790000|2022-03-24 13:33:10|3803.77|3803.77|3802.84|3802.84|3803.77|3803.77|3802.84|3802.84|0
1648128800000|2022-03-24 13:33:20|3802.52|3802.52|3802.62|3802.62|3802.62|3802.62|3802.52|3802.52|0
1648128810000|2022-03-24 13:33:30|3802.84|3802.84|3802.52|3802.52|3802.84|3802.84|3802.52|3802.52|0
1648128820000|2022-03-24 13:33:40|3802.84|3802.84|3802.84|3802.84|3802.84|3802.84|3802.84|3802.84|0
1648128830000|2022-03-24 13:33:50|3802.95|3802.95|3801.87|3801.87|3802.95|3802.95|3801.87|3801.87|0
1648128840000|2022-03-24 13:34:00|3802.18|3802.18|3802.8|3802.8|3802.8|3802.8|3802.18|3802.18|0
1648128850000|2022-03-24 13:34:10|3802.89|3802.89|3802.8|3802.8|3802.89|3802.89|3802.8|3802.8|0
1648128860000|2022-03-24 13:34:20|3803.11|3803.11|3803.42|3803.42|3803.42|3803.42|3803.11|3803.11|0
1648128870000|2022-03-24 13:34:30|3803.11|3803.11|3803.11|3803.11|3803.11|3803.11|3803.11|3803.11|0
1648128880000|2022-03-24 13:34:40|3802.8|3802.8|3802.8|3802.8|3802.8|3802.8|3802.8|3802.8|0
1648128890000|2022-03-24 13:34:50|3803.42|3803.42|3804.62|3804.62|3804.82|3804.82|3803.42|3803.42|0
1648128900000|2022-03-24 13:35:00|3804.15|3804.15|3804.46|3804.46|3804.46|3804.46|3803.53|3803.53|0
1648128910000|2022-03-24 13:35:10|3804.77|3804.77|3804.46|3804.46|3804.77|3804.77|3804.31|3804.31|0
1648128920000|2022-03-24 13:35:20|3804.37|3804.37|3804.28|3804.28|3804.37|3804.37|3804.28|3804.28|0
1648128930000|2022-03-24 13:35:30|3804.22|3804.22|3804.37|3804.37|3804.37|3804.37|3804.22|3804.22|0
1648128940000|2022-03-24 13:35:40|3804.07|3804.07|3803.75|3803.75|3804.07|3804.07|3803.75|3803.75|0
1648128950000|2022-03-24 13:35:50|3804.07|3804.07|3803.52|3803.52|3804.07|3804.07|3803.52|3803.52|0
1648128960000|2022-03-24 13:36:00|3804.14|3804.14|3803.52|3803.52|3804.14|3804.14|3803.52|3803.52|0
1648128990000|2022-03-24 13:36:30|3803.83|3803.83|3805.07|3805.07|3805.07|3805.07|3803.83|3803.83|0
1648129000000|2022-03-24 13:36:40|3805.11|3805.11|3805.74|3805.74|3805.74|3805.74|3805.11|3805.11|0
1648129020000|2022-03-24 13:37:00|3805.42|3805.42|3805.25|3805.25|3805.42|3805.42|3804.63|3804.63|0
1648129030000|2022-03-24 13:37:10|3805.09|3805.09|3805.29|3805.29|3805.29|3805.29|3805.09|3805.09|0
1648129040000|2022-03-24 13:37:20|3805.56|3805.56|3806.28|3806.28|3806.28|3806.28|3805.56|3805.56|0
1648129050000|2022-03-24 13:37:30|3806.12|3806.12|3805.85|3805.85|3806.12|3806.12|3805.85|3805.85|0
1648129060000|2022-03-24 13:37:40|3805.53|3805.53|3805.53|3805.53|3805.53|3805.53|3805.53|3805.53|0
1648129080000|2022-03-24 13:38:00|3804.6|3804.6|3804.29|3804.29|3804.6|3804.6|3804.29|3804.29|0
1648129090000|2022-03-24 13:38:10|3804.17|3804.17|3804.57|3804.57|3804.57|3804.57|3804.17|3804.17|0
1648129100000|2022-03-24 13:38:20|3804.26|3804.26|3804.19|3804.19|3804.57|3804.57|3804.19|3804.19|0
1648129140000|2022-03-24 13:39:00|3804.5|3804.5|3804.5|3804.5|3804.5|3804.5|3804.5|3804.5|0
1648129150000|2022-03-24 13:39:10|3804.59|3804.59|3804.28|3804.28|3804.59|3804.59|3804.28|3804.28|0
1648129160000|2022-03-24 13:39:20|3803.97|3803.97|3804.64|3804.64|3804.95|3804.95|3803.97|3803.97|0
1648129170000|2022-03-24 13:39:30|3804.69|3804.69|3804.41|3804.41|3804.69|3804.69|3804.41|3804.41|0
1648129180000|2022-03-24 13:39:40|3804.33|3804.33|3804.24|3804.24|3804.33|3804.33|3804.24|3804.24|0
1648129190000|2022-03-24 13:39:50|3804.2|3804.2|3804.81|3804.81|3804.81|3804.81|3804.2|3804.2|0
1648129200000|2022-03-24 13:40:00|3804.7|3804.7|3804.6|3804.6|3804.7|3804.7|3804.38|3804.38|0
1648129210000|2022-03-24 13:40:10|3804.44|3804.44|3804.75|3804.75|3804.75|3804.75|3804.44|3804.44|0
1648129220000|2022-03-24 13:40:20|3805.38|3805.38|3805.69|3805.69|3805.69|3805.69|3805.38|3805.38|0
1648129230000|2022-03-24 13:40:30|3806|3806|3806|3806|3806|3806|3806|3806|0
1648129240000|2022-03-24 13:40:40|3806.15|3806.15|3805.84|3805.84|3806.15|3806.15|3805.84|3805.84|0
1648129250000|2022-03-24 13:40:50|3805.9|3805.9|3806.1|3806.1|3806.25|3806.25|3805.9|3805.9|0
1648129260000|2022-03-24 13:41:00|3806.41|3806.41|3806.06|3806.06|3806.41|3806.41|3806.06|3806.06|0
1648129270000|2022-03-24 13:41:10|3805.98|3805.98|3805.98|3805.98|3805.98|3805.98|3805.98|3805.98|0
1648129280000|2022-03-24 13:41:20|3806.08|3806.08|3807.66|3807.66|3807.66|3807.66|3806.08|3806.08|0
1648129290000|2022-03-24 13:41:30|3807.97|3807.97|3807.35|3807.35|3807.97|3807.97|3807.35|3807.35|0
1648129300000|2022-03-24 13:41:40|3807.97|3807.97|3807.97|3807.97|3807.97|3807.97|3807.97|3807.97|0
1648129310000|2022-03-24 13:41:50|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|0
1648129320000|2022-03-24 13:42:00|3808.13|3808.13|3808.56|3808.56|3808.56|3808.56|3808.13|3808.13|0
1648129330000|2022-03-24 13:42:10|3808.87|3808.87|3809.18|3809.18|3809.18|3809.18|3808.87|3808.87|0
1648129340000|2022-03-24 13:42:20|3809.09|3809.09|3809.88|3809.88|3809.88|3809.88|3809.09|3809.09|0
1648129350000|2022-03-24 13:42:30|3809.83|3809.83|3809.83|3809.83|3809.83|3809.83|3809.83|3809.83|0
1648129360000|2022-03-24 13:42:40|3809.67|3809.67|3809.36|3809.36|3809.67|3809.67|3809.36|3809.36|0
1648129380000|2022-03-24 13:43:00|3809.24|3809.24|3809.18|3809.18|3809.24|3809.24|3809.18|3809.18|0
1648129390000|2022-03-24 13:43:10|3808.56|3808.56|3807.94|3807.94|3808.56|3808.56|3807.94|3807.94|0
1648129400000|2022-03-24 13:43:20|3807.88|3807.88|3807.26|3807.26|3807.88|3807.88|3807.26|3807.26|0
1648129420000|2022-03-24 13:43:40|3806.95|3806.95|3807.26|3807.26|3807.26|3807.26|3806.95|3806.95|0
1648129430000|2022-03-24 13:43:50|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|0
1648129440000|2022-03-24 13:44:00|3807.37|3807.37|3807.37|3807.37|3807.37|3807.37|3807.37|3807.37|0
1648129450000|2022-03-24 13:44:10|3807.06|3807.06|3806.13|3806.13|3807.06|3807.06|3806.13|3806.13|0
1648129460000|2022-03-24 13:44:20|3805.98|3805.98|3805.66|3805.66|3806.29|3806.29|3805.66|3805.66|0
1648129480000|2022-03-24 13:44:40|3805.9|3805.9|3805.96|3805.96|3805.96|3805.96|3805.9|3805.9|0
1648129490000|2022-03-24 13:44:50|3805.65|3805.65|3805.18|3805.18|3805.65|3805.65|3805.18|3805.18|0
1648129500000|2022-03-24 13:45:00|3805.13|3805.13|3805.9|3805.9|3805.9|3805.9|3805.13|3805.13|0
1648129520000|2022-03-24 13:45:20|3804.97|3804.97|3804.51|3804.51|3804.97|3804.97|3804.51|3804.51|0
1648129530000|2022-03-24 13:45:30|3804.66|3804.66|3804.66|3804.66|3804.66|3804.66|3804.66|3804.66|0
1648129550000|2022-03-24 13:45:50|3804.82|3804.82|3805.32|3805.32|3805.32|3805.32|3804.82|3804.82|0
1648129560000|2022-03-24 13:46:00|3805.36|3805.36|3805.07|3805.07|3805.36|3805.36|3804.43|3804.43|0
1648129570000|2022-03-24 13:46:10|3805.38|3805.38|3806.47|3806.47|3806.47|3806.47|3805.38|3805.38|0
1648129580000|2022-03-24 13:46:20|3806.93|3806.93|3806.78|3806.78|3807.24|3807.24|3806.78|3806.78|0
1648129610000|2022-03-24 13:46:50|3805.85|3805.85|3804.61|3804.61|3805.85|3805.85|3804.61|3804.61|0
1648129620000|2022-03-24 13:47:00|3804.7|3804.7|3804.37|3804.37|3804.7|3804.7|3804.21|3804.21|0
1648129630000|2022-03-24 13:47:10|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|0
1648129640000|2022-03-24 13:47:20|3804.37|3804.37|3804.18|3804.18|3804.37|3804.37|3804.18|3804.18|0
1648129650000|2022-03-24 13:47:30|3803.87|3803.87|3804.18|3804.18|3804.33|3804.33|3803.87|3803.87|0
1648129660000|2022-03-24 13:47:40|3803.87|3803.87|3803.87|3803.87|3803.87|3803.87|3803.87|3803.87|0
1648129690000|2022-03-24 13:48:10|3804.18|3804.18|3804.18|3804.18|3804.18|3804.18|3804.18|3804.18|0
1648129700000|2022-03-24 13:48:20|3803.56|3803.56|3803.56|3803.56|3803.56|3803.56|3803.56|3803.56|0
1648129710000|2022-03-24 13:48:30|3803.65|3803.65|3803.65|3803.65|3803.65|3803.65|3803.65|3803.65|0
1648129720000|2022-03-24 13:48:40|3803.8|3803.8|3803.65|3803.65|3803.8|3803.8|3803.65|3803.65|0
1648129730000|2022-03-24 13:48:50|3802.93|3802.93|3802.98|3802.98|3802.98|3802.98|3802.93|3802.93|0
1648129740000|2022-03-24 13:49:00|3803.29|3803.29|3803.29|3803.29|3803.29|3803.29|3803.29|3803.29|0
1648129760000|2022-03-24 13:49:20|3803.6|3803.6|3803.33|3803.33|3803.6|3803.6|3803.29|3803.29|0
1648129770000|2022-03-24 13:49:30|3803.03|3803.03|3802.41|3802.41|3803.03|3803.03|3802.1|3802.1|0
1648129780000|2022-03-24 13:49:40|3802.39|3802.39|3802.08|3802.08|3802.7|3802.7|3802.08|3802.08|0
1648129800000|2022-03-24 13:50:00|3801.87|3801.87|3801.66|3801.66|3801.87|3801.87|3801.66|3801.66|0
1648129810000|2022-03-24 13:50:10|3801.42|3801.42|3801.42|3801.42|3801.42|3801.42|3801.42|3801.42|0
1648129820000|2022-03-24 13:50:20|3802.04|3802.04|3802.04|3802.04|3802.04|3802.04|3801.73|3801.73|0
1648129830000|2022-03-24 13:50:30|3801.73|3801.73|3801.73|3801.73|3801.73|3801.73|3801.73|3801.73|0
1648129840000|2022-03-24 13:50:40|3801.42|3801.42|3801.26|3801.26|3801.42|3801.42|3801.26|3801.26|0
1648129850000|2022-03-24 13:50:50|3801.24|3801.24|3801.12|3801.12|3801.24|3801.24|3801.12|3801.12|0
1648129860000|2022-03-24 13:51:00|3801.03|3801.03|3800.1|3800.1|3801.03|3801.03|3799.63|3799.63|0
1648129870000|2022-03-24 13:51:10|3800.41|3800.41|3800.45|3800.45|3800.45|3800.45|3800.41|3800.41|0
1648129880000|2022-03-24 13:51:20|3800.57|3800.57|3800.57|3800.57|3800.57|3800.57|3800.57|3800.57|0
1648129890000|2022-03-24 13:51:30|3800.48|3800.48|3800.63|3800.63|3800.63|3800.63|3800.48|3800.48|0
1648129900000|2022-03-24 13:51:40|3800.32|3800.32|3801.65|3801.65|3801.65|3801.65|3800.32|3800.32|0
1648129910000|2022-03-24 13:51:50|3801.97|3801.97|3801.97|3801.97|3801.97|3801.97|3801.97|3801.97|0
1648129920000|2022-03-24 13:52:00|3802.28|3802.28|3802.9|3802.9|3802.99|3802.99|3802.28|3802.28|0
1648129930000|2022-03-24 13:52:10|3802.59|3802.59|3801.65|3801.65|3802.59|3802.59|3801.65|3801.65|0
1648129940000|2022-03-24 13:52:20|3801.96|3801.96|3801.5|3801.5|3801.96|3801.96|3801.19|3801.19|0
1648129950000|2022-03-24 13:52:30|3800.56|3800.56|3800.41|3800.41|3800.56|3800.56|3800.22|3800.22|0
1648129970000|2022-03-24 13:52:50|3800.45|3800.45|3800.48|3800.48|3800.48|3800.48|3800.45|3800.45|0
1648130000000|2022-03-24 13:53:20|3800.42|3800.42|3800.42|3800.42|3800.42|3800.42|3800.42|3800.42|0
1648130010000|2022-03-24 13:53:30|3800.11|3800.11|3799.86|3799.86|3800.11|3800.11|3799.8|3799.8|0
1648130020000|2022-03-24 13:53:40|3800.79|3800.79|3800.64|3800.64|3800.79|3800.79|3800.64|3800.64|0
1648130040000|2022-03-24 13:54:00|3800.82|3800.82|3800.82|3800.82|3800.82|3800.82|3800.82|3800.82|0
1648130050000|2022-03-24 13:54:10|3800.73|3800.73|3800.57|3800.57|3801.35|3801.35|3800.57|3800.57|0
1648130070000|2022-03-24 13:54:30|3800.69|3800.69|3800.69|3800.69|3800.69|3800.69|3800.69|3800.69|0
1648130080000|2022-03-24 13:54:40|3800.6|3800.6|3800.48|3800.48|3800.6|3800.6|3800.48|3800.48|0
1648130090000|2022-03-24 13:54:50|3800.79|3800.79|3800.79|3800.79|3800.79|3800.79|3800.79|3800.79|0
1648130100000|2022-03-24 13:55:00|3800.83|3800.83|3800.83|3800.83|3800.83|3800.83|3800.83|3800.83|0
1648130130000|2022-03-24 13:55:30|3800.53|3800.53|3799.34|3799.34|3800.53|3800.53|3799.34|3799.34|0
1648130140000|2022-03-24 13:55:40|3799.66|3799.66|3799.71|3799.71|3799.71|3799.71|3799.66|3799.66|0
1648130150000|2022-03-24 13:55:50|3800.03|3800.03|3800.03|3800.03|3800.03|3800.03|3800.03|3800.03|0
1648130160000|2022-03-24 13:56:00|3799.71|3799.71|3799.71|3799.71|3799.71|3799.71|3799.71|3799.71|0
1648130190000|2022-03-24 13:56:30|3799.62|3799.62|3800.09|3800.09|3800.09|3800.09|3799.62|3799.62|0
1648130210000|2022-03-24 13:56:50|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|0
1648130220000|2022-03-24 13:57:00|3800.53|3800.53|3800.53|3800.53|3800.53|3800.53|3800.53|3800.53|0
1648130240000|2022-03-24 13:57:20|3800.72|3800.72|3800.72|3800.72|3800.72|3800.72|3800.72|3800.72|0
1648130250000|2022-03-24 13:57:30|3800.4|3800.4|3799.78|3799.78|3800.4|3800.4|3799.78|3799.78|0
1648130260000|2022-03-24 13:57:40|3799.72|3799.72|3799.72|3799.72|3799.72|3799.72|3799.72|3799.72|0
1648130280000|2022-03-24 13:58:00|3799.88|3799.88|3799.88|3799.88|3799.88|3799.88|3799.88|3799.88|0
1648130290000|2022-03-24 13:58:10|3800.5|3800.5|3800.5|3800.5|3800.5|3800.5|3800.5|3800.5|0
1648130300000|2022-03-24 13:58:20|3800.41|3800.41|3800.63|3800.63|3800.63|3800.63|3800.32|3800.32|0
1648130320000|2022-03-24 13:58:40|3800.94|3800.94|3800.63|3800.63|3800.94|3800.94|3800.63|3800.63|0
1648130340000|2022-03-24 13:59:00|3800.75|3800.75|3801.06|3801.06|3801.06|3801.06|3800.75|3800.75|0
1648130350000|2022-03-24 13:59:10|3801.37|3801.37|3801|3801|3801.37|3801.37|3801|3801|0
1648130360000|2022-03-24 13:59:20|3801.09|3801.09|3801.17|3801.17|3801.17|3801.17|3801.09|3801.09|0
1648130380000|2022-03-24 13:59:40|3800.86|3800.86|3800.08|3800.08|3800.86|3800.86|3800.08|3800.08|0
1648130390000|2022-03-24 13:59:50|3800.39|3800.39|3800.39|3800.39|3800.7|3800.7|3800.39|3800.39|0
1648130400000|2022-03-24 14:00:00|3800.48|3800.48|3800.76|3800.76|3800.76|3800.76|3800.48|3800.48|0
1648130420000|2022-03-24 14:00:20|3800.94|3800.94|3801.1|3801.1|3801.1|3801.1|3800.94|3800.94|0
1648130430000|2022-03-24 14:00:30|3800.91|3800.91|3800.82|3800.82|3800.91|3800.91|3800.82|3800.82|0
1648130440000|2022-03-24 14:00:40|3800.97|3800.97|3801.29|3801.29|3801.29|3801.29|3800.97|3800.97|0
1648130450000|2022-03-24 14:00:50|3800.97|3800.97|3800.66|3800.66|3800.97|3800.97|3800.66|3800.66|0
1648130460000|2022-03-24 14:01:00|3800.97|3800.97|3801.95|3801.95|3801.95|3801.95|3800.97|3800.97|0
1648130470000|2022-03-24 14:01:10|3802.11|3802.11|3801.29|3801.29|3802.11|3802.11|3801.29|3801.29|0
1648130480000|2022-03-24 14:01:20|3800.66|3800.66|3800.66|3800.66|3800.66|3800.66|3800.66|3800.66|0
1648130490000|2022-03-24 14:01:30|3801.29|3801.29|3800.82|3800.82|3801.29|3801.29|3800.82|3800.82|0
1648130510000|2022-03-24 14:01:50|3800.76|3800.76|3800.26|3800.26|3800.76|3800.76|3800.26|3800.26|0
1648130520000|2022-03-24 14:02:00|3800.21|3800.21|3800.52|3800.52|3800.52|3800.52|3800.21|3800.21|0
1648130530000|2022-03-24 14:02:10|3800.58|3800.58|3800.27|3800.27|3800.58|3800.58|3800.27|3800.27|0
1648130560000|2022-03-24 14:02:40|3800.58|3800.58|3800.58|3800.58|3800.58|3800.58|3800.58|3800.58|0
1648130570000|2022-03-24 14:02:50|3800.27|3800.27|3800.43|3800.43|3800.43|3800.43|3800.27|3800.27|0
1648130580000|2022-03-24 14:03:00|3801.05|3801.05|3801.15|3801.15|3801.15|3801.15|3801.05|3801.05|0
1648130590000|2022-03-24 14:03:10|3800.52|3800.52|3800.52|3800.52|3800.52|3800.52|3800.52|3800.52|0
1648130620000|2022-03-24 14:03:40|3800.83|3800.83|3800.68|3800.68|3800.99|3800.99|3800.68|3800.68|0
1648130640000|2022-03-24 14:04:00|3800.52|3800.52|3799.77|3799.77|3800.52|3800.52|3799.77|3799.77|0
1648130660000|2022-03-24 14:04:20|3799.73|3799.73|3799.73|3799.73|3799.73|3799.73|3799.73|3799.73|0
1648130670000|2022-03-24 14:04:30|3799.57|3799.57|3799.57|3799.57|3799.57|3799.57|3799.57|3799.57|0
1648130700000|2022-03-24 14:05:00|3799.75|3799.75|3799.8|3799.8|3799.8|3799.8|3799.75|3799.75|0
1648130710000|2022-03-24 14:05:10|3800.11|3800.11|3800.51|3800.51|3800.51|3800.51|3800.11|3800.11|0
1648130730000|2022-03-24 14:05:30|3800.7|3800.7|3800.67|3800.67|3800.7|3800.7|3800.61|3800.61|0
1648130740000|2022-03-24 14:05:40|3800.86|3800.86|3800.86|3800.86|3800.86|3800.86|3800.86|3800.86|0
1648130750000|2022-03-24 14:05:50|3801.17|3801.17|3801.28|3801.28|3801.28|3801.28|3801.17|3801.17|0
1648130760000|2022-03-24 14:06:00|3801.6|3801.6|3801.25|3801.25|3801.87|3801.87|3801.25|3801.25|0
1648130770000|2022-03-24 14:06:10|3801.45|3801.45|3801.6|3801.6|3801.6|3801.6|3801.45|3801.45|0
1648130780000|2022-03-24 14:06:20|3801.45|3801.45|3801.24|3801.24|3801.45|3801.45|3801.24|3801.24|0
1648130790000|2022-03-24 14:06:30|3801.12|3801.12|3801.12|3801.12|3801.12|3801.12|3801.12|3801.12|0
1648130800000|2022-03-24 14:06:40|3801.03|3801.03|3801.03|3801.03|3801.03|3801.03|3801.03|3801.03|0
1648130810000|2022-03-24 14:06:50|3800.72|3800.72|3800.72|3800.72|3800.72|3800.72|3800.72|3800.72|0
1648130820000|2022-03-24 14:07:00|3801.03|3801.03|3801.22|3801.22|3801.34|3801.34|3801.03|3801.03|0
1648130840000|2022-03-24 14:07:20|3801.28|3801.28|3801.59|3801.59|3801.59|3801.59|3801.28|3801.28|0
1648130850000|2022-03-24 14:07:30|3801.53|3801.53|3801.53|3801.53|3801.53|3801.53|3801.53|3801.53|0
1648130860000|2022-03-24 14:07:40|3800.91|3800.91|3800.91|3800.91|3800.91|3800.91|3800.91|3800.91|0
1648130870000|2022-03-24 14:07:50|3801|3801|3801.31|3801.31|3801.31|3801.31|3801|3801|0
1648130880000|2022-03-24 14:08:00|3801|3801|3800.94|3800.94|3801|3801|3800.94|3800.94|0
1648130890000|2022-03-24 14:08:10|3800.88|3800.88|3800.89|3800.89|3801.2|3801.2|3800.88|3800.88|0
1648130900000|2022-03-24 14:08:20|3801.04|3801.04|3800.73|3800.73|3801.04|3801.04|3800.73|3800.73|0
1648130910000|2022-03-24 14:08:30|3800.82|3800.82|3800.92|3800.92|3800.92|3800.92|3800.82|3800.82|0
1648130920000|2022-03-24 14:08:40|3801.23|3801.23|3801.38|3801.38|3801.38|3801.38|3801.23|3801.23|0
1648130930000|2022-03-24 14:08:50|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|0
1648130940000|2022-03-24 14:09:00|3801.16|3801.16|3800.83|3800.83|3801.16|3801.16|3800.67|3800.67|0
1648130980000|2022-03-24 14:09:40|3800.92|3800.92|3801.23|3801.23|3801.23|3801.23|3800.92|3800.92|0
1648130990000|2022-03-24 14:09:50|3800.92|3800.92|3800.92|3800.92|3800.92|3800.92|3800.92|3800.92|0
1648131010000|2022-03-24 14:10:10|3801.29|3801.29|3801.42|3801.42|3801.46|3801.46|3801.29|3801.29|0
1648131020000|2022-03-24 14:10:20|3801.73|3801.73|3801.73|3801.73|3801.73|3801.73|3801.73|3801.73|0
1648131030000|2022-03-24 14:10:30|3801.36|3801.36|3801.36|3801.36|3801.36|3801.36|3801.36|3801.36|0
1648131040000|2022-03-24 14:10:40|3801.21|3801.21|3801.21|3801.21|3801.21|3801.21|3801.21|3801.21|0
1648131050000|2022-03-24 14:10:50|3801.12|3801.12|3800.96|3800.96|3801.12|3801.12|3800.81|3800.81|0
1648131060000|2022-03-24 14:11:00|3801.28|3801.28|3801.28|3801.28|3801.28|3801.28|3801.28|3801.28|0
1648131080000|2022-03-24 14:11:20|3800.96|3800.96|3800.96|3800.96|3800.96|3800.96|3800.96|3800.96|0
1648131090000|2022-03-24 14:11:30|3800.65|3800.65|3800.65|3800.65|3800.65|3800.65|3800.65|3800.65|0
1648131100000|2022-03-24 14:11:40|3800.61|3800.61|3800.61|3800.61|3800.61|3800.61|3800.61|3800.61|0
1648131110000|2022-03-24 14:11:50|3800.52|3800.52|3801.01|3801.01|3801.01|3801.01|3800.52|3800.52|0
1648131120000|2022-03-24 14:12:00|3800.7|3800.7|3800.7|3800.7|3800.7|3800.7|3800.7|3800.7|0
1648131130000|2022-03-24 14:12:10|3800.82|3800.82|3800.94|3800.94|3800.94|3800.94|3800.82|3800.82|0
1648131180000|2022-03-24 14:13:00|3801.25|3801.25|3800.94|3800.94|3801.25|3801.25|3800.94|3800.94|0
1648131190000|2022-03-24 14:13:10|3800.88|3800.88|3800.88|3800.88|3800.88|3800.88|3800.88|3800.88|0
1648131200000|2022-03-24 14:13:20|3800.76|3800.76|3800.7|3800.7|3800.76|3800.76|3800.7|3800.7|0
1648131210000|2022-03-24 14:13:30|3800.89|3800.89|3800.89|3800.89|3800.89|3800.89|3800.89|3800.89|0
1648131220000|2022-03-24 14:13:40|3801.2|3801.2|3801.11|3801.11|3801.29|3801.29|3801.11|3801.11|0
1648131240000|2022-03-24 14:14:00|3801.01|3801.01|3801.69|3801.69|3801.69|3801.69|3800.92|3800.92|0
1648131250000|2022-03-24 14:14:10|3801.65|3801.65|3801.1|3801.1|3801.65|3801.65|3800.87|3800.87|0
1648131260000|2022-03-24 14:14:20|3801.41|3801.41|3801.56|3801.56|3801.56|3801.56|3801.41|3801.41|0
1648131270000|2022-03-24 14:14:30|3801.47|3801.47|3801.47|3801.47|3801.47|3801.47|3801.47|3801.47|0
1648131280000|2022-03-24 14:14:40|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|0
1648131290000|2022-03-24 14:14:50|3801.12|3801.12|3800.81|3800.81|3801.12|3801.12|3800.81|3800.81|0
1648131300000|2022-03-24 14:15:00|3801.12|3801.12|3801.12|3801.12|3801.12|3801.12|3801.12|3801.12|0
1648131320000|2022-03-24 14:15:20|3801.02|3801.02|3800.71|3800.71|3801.02|3801.02|3800.71|3800.71|0
1648131330000|2022-03-24 14:15:30|3800.56|3800.56|3801.18|3801.18|3801.18|3801.18|3800.56|3800.56|0
1648131340000|2022-03-24 14:15:40|3801.24|3801.24|3801.24|3801.24|3801.24|3801.24|3801.24|3801.24|0
1648131350000|2022-03-24 14:15:50|3801.16|3801.16|3800.52|3800.52|3801.16|3801.16|3800.52|3800.52|0
1648131360000|2022-03-24 14:16:00|3800.61|3800.61|3800.79|3800.79|3800.79|3800.79|3800.61|3800.61|0
1648131370000|2022-03-24 14:16:10|3800.64|3800.64|3801.07|3801.07|3801.07|3801.07|3800.64|3800.64|0
1648131380000|2022-03-24 14:16:20|3800.45|3800.45|3800.4|3800.4|3800.45|3800.45|3800.4|3800.4|0
1648131390000|2022-03-24 14:16:30|3800.31|3800.31|3800.31|3800.31|3800.31|3800.31|3800.31|3800.31|0
1648131400000|2022-03-24 14:16:40|3800.21|3800.21|3800.21|3800.21|3800.21|3800.21|3800.21|3800.21|0
1648131410000|2022-03-24 14:16:50|3800.53|3800.53|3800.39|3800.39|3800.53|3800.53|3800.21|3800.21|0
1648131420000|2022-03-24 14:17:00|3800.48|3800.48|3800.35|3800.35|3800.48|3800.48|3800.35|3800.35|0
1648131430000|2022-03-24 14:17:10|3800.2|3800.2|3799.64|3799.64|3800.2|3800.2|3799.64|3799.64|0
1648131440000|2022-03-24 14:17:20|3799.73|3799.73|3799.95|3799.95|3800.04|3800.04|3799.73|3799.73|0
1648131450000|2022-03-24 14:17:30|3799.94|3799.94|3799.94|3799.94|3799.94|3799.94|3799.94|3799.94|0
1648131460000|2022-03-24 14:17:40|3800|3800|3800|3800|3800|3800|3799.69|3799.69|0
1648131470000|2022-03-24 14:17:50|3799.85|3799.85|3799.97|3799.97|3800.22|3800.22|3799.5|3799.5|0
1648131480000|2022-03-24 14:18:00|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|0
1648131490000|2022-03-24 14:18:10|3799.83|3799.83|3799.81|3799.81|3799.83|3799.83|3799.81|3799.81|0
1648131500000|2022-03-24 14:18:20|3799.5|3799.5|3799.5|3799.5|3799.5|3799.5|3799.5|3799.5|0
1648131510000|2022-03-24 14:18:30|3799.44|3799.44|3800.06|3800.06|3800.06|3800.06|3799.44|3799.44|0
1648131520000|2022-03-24 14:18:40|3800.37|3800.37|3800.37|3800.37|3800.37|3800.37|3800.37|3800.37|0
1648131530000|2022-03-24 14:18:50|3800.68|3800.68|3800.68|3800.68|3801.15|3801.15|3800.68|3800.68|0
1648131540000|2022-03-24 14:19:00|3800.99|3800.99|3802.55|3802.55|3802.55|3802.55|3800.99|3800.99|0
1648131550000|2022-03-24 14:19:10|3802.24|3802.24|3802.15|3802.15|3802.24|3802.24|3802.15|3802.15|0
1648131570000|2022-03-24 14:19:30|3801.69|3801.69|3801.99|3801.99|3801.99|3801.99|3801.69|3801.69|0
1648131580000|2022-03-24 14:19:40|3801.68|3801.68|3801.68|3801.68|3801.68|3801.68|3801.68|3801.68|0
1648131590000|2022-03-24 14:19:50|3801.99|3801.99|3801.72|3801.72|3801.99|3801.99|3801.72|3801.72|0
1648131600000|2022-03-24 14:20:00|3801.81|3801.81|3801.81|3801.81|3801.81|3801.81|3801.81|3801.81|0
1648131610000|2022-03-24 14:20:10|3802.12|3802.12|3802.18|3802.18|3802.18|3802.18|3802.12|3802.12|0
1648131620000|2022-03-24 14:20:20|3801.56|3801.56|3801.35|3801.35|3801.56|3801.56|3801.35|3801.35|0
1648131630000|2022-03-24 14:20:30|3801.04|3801.04|3800.67|3800.67|3801.04|3801.04|3800.67|3800.67|0
1648131660000|2022-03-24 14:21:00|3800.05|3800.05|3799.87|3799.87|3800.05|3800.05|3799.87|3799.87|0
1648131670000|2022-03-24 14:21:10|3799.56|3799.56|3799.76|3799.76|3799.76|3799.76|3799.45|3799.45|0
1648131680000|2022-03-24 14:21:20|3799.53|3799.53|3797.82|3797.82|3799.53|3799.53|3797.82|3797.82|0
1648131690000|2022-03-24 14:21:30|3798.13|3798.13|3798.13|3798.13|3798.13|3798.13|3798.13|3798.13|0
1648131700000|2022-03-24 14:21:40|3798.15|3798.15|3798.2|3798.2|3798.2|3798.2|3798.15|3798.15|0
1648131710000|2022-03-24 14:21:50|3798.83|3798.83|3798.52|3798.52|3799.14|3799.14|3798.52|3798.52|0
1648131720000|2022-03-24 14:22:00|3798.43|3798.43|3798.52|3798.52|3798.52|3798.52|3798.43|3798.43|0
1648131750000|2022-03-24 14:22:30|3798.83|3798.83|3798.52|3798.52|3798.83|3798.83|3798.52|3798.52|0
1648131760000|2022-03-24 14:22:40|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|0
1648131770000|2022-03-24 14:22:50|3798.74|3798.74|3798.86|3798.86|3798.86|3798.86|3798.74|3798.74|0
1648131780000|2022-03-24 14:23:00|3799.05|3799.05|3799.14|3799.14|3799.14|3799.14|3799.05|3799.05|0
1648131800000|2022-03-24 14:23:20|3799.19|3799.19|3799.19|3799.19|3799.19|3799.19|3799.19|3799.19|0
1648131810000|2022-03-24 14:23:30|3799.81|3799.81|3799.81|3799.81|3799.81|3799.81|3799.81|3799.81|0
1648131820000|2022-03-24 14:23:40|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|0
1648131830000|2022-03-24 14:23:50|3799.81|3799.81|3799.19|3799.19|3799.81|3799.81|3799.19|3799.19|0
1648131840000|2022-03-24 14:24:00|3799.03|3799.03|3798.41|3798.41|3799.03|3799.03|3798.41|3798.41|0
1648131850000|2022-03-24 14:24:10|3798.26|3798.26|3797.48|3797.48|3798.26|3798.26|3797.48|3797.48|0
1648131860000|2022-03-24 14:24:20|3797.17|3797.17|3797.17|3797.17|3797.17|3797.17|3797.17|3797.17|0
1648131880000|2022-03-24 14:24:40|3797.02|3797.02|3796.43|3796.43|3797.02|3797.02|3796.43|3796.43|0
1648131890000|2022-03-24 14:24:50|3796.27|3796.27|3795.12|3795.12|3796.27|3796.27|3794.87|3794.87|0
1648131900000|2022-03-24 14:25:00|3795.21|3795.21|3796.2|3796.2|3796.2|3796.2|3795.21|3795.21|0
1648131910000|2022-03-24 14:25:10|3796.22|3796.22|3796.22|3796.22|3796.22|3796.22|3796.22|3796.22|0
1648131920000|2022-03-24 14:25:20|3797.16|3797.16|3797.16|3797.16|3797.16|3797.16|3797.16|3797.16|0
1648131940000|2022-03-24 14:25:40|3797.47|3797.47|3797.47|3797.47|3797.47|3797.47|3797.47|3797.47|0
1648131950000|2022-03-24 14:25:50|3797.78|3797.78|3798.4|3798.4|3798.4|3798.4|3797.78|3797.78|0
1648131960000|2022-03-24 14:26:00|3799.14|3799.14|3799.14|3799.14|3799.14|3799.14|3799.14|3799.14|0
1648131970000|2022-03-24 14:26:10|3798.52|3798.52|3798.4|3798.4|3798.52|3798.52|3798.4|3798.4|0
1648131980000|2022-03-24 14:26:20|3798.31|3798.31|3798.21|3798.21|3798.31|3798.31|3798.21|3798.21|0
1648131990000|2022-03-24 14:26:30|3798.12|3798.12|3798.74|3798.74|3798.74|3798.74|3798.12|3798.12|0
1648132000000|2022-03-24 14:26:40|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|0
1648132010000|2022-03-24 14:26:50|3798.34|3798.34|3797.57|3797.57|3798.34|3798.34|3797.57|3797.57|0
1648132020000|2022-03-24 14:27:00|3796.94|3796.94|3796.94|3796.94|3796.94|3796.94|3796.94|3796.94|0
1648132030000|2022-03-24 14:27:10|3797.25|3797.25|3797.87|3797.87|3797.87|3797.87|3797.25|3797.25|0
1648132040000|2022-03-24 14:27:20|3798.18|3798.18|3798.68|3798.68|3798.68|3798.68|3798.18|3798.18|0
1648132050000|2022-03-24 14:27:30|3799.61|3799.61|3800.39|3800.39|3800.39|3800.39|3799.61|3799.61|0
1648132060000|2022-03-24 14:27:40|3801|3801|3801.63|3801.63|3801.63|3801.63|3801|3801|0
1648132090000|2022-03-24 14:28:10|3801.72|3801.72|3802.03|3802.03|3802.03|3802.03|3801.72|3801.72|0
1648132100000|2022-03-24 14:28:20|3802.15|3802.15|3803.14|3803.14|3803.14|3803.14|3802.15|3802.15|0
1648132110000|2022-03-24 14:28:30|3803.27|3803.27|3803.73|3803.73|3803.89|3803.89|3803.27|3803.27|0
1648132120000|2022-03-24 14:28:40|3803.89|3803.89|3803.27|3803.27|3803.89|3803.89|3803.27|3803.27|0
1648132130000|2022-03-24 14:28:50|3803.45|3803.45|3805.11|3805.11|3805.63|3805.63|3803.45|3803.45|0
1648132140000|2022-03-24 14:29:00|3805.38|3805.38|3805.2|3805.2|3805.38|3805.38|3805.2|3805.2|0
1648132150000|2022-03-24 14:29:10|3805.02|3805.02|3804.7|3804.7|3805.17|3805.17|3804.7|3804.7|0
1648132160000|2022-03-24 14:29:20|3805.02|3805.02|3805.48|3805.48|3805.48|3805.48|3805.02|3805.02|0
1648132170000|2022-03-24 14:29:30|3805.32|3805.32|3804.7|3804.7|3805.32|3805.32|3804.7|3804.7|0
1648132180000|2022-03-24 14:29:40|3803.76|3803.76|3803.92|3803.92|3803.92|3803.92|3803.61|3803.61|0
1648132190000|2022-03-24 14:29:50|3803.99|3803.99|3803.99|3803.99|3803.99|3803.99|3803.99|3803.99|0
1648132200000|2022-03-24 14:30:00|3803.96|3803.96|3803.87|3803.87|3803.96|3803.96|3803.87|3803.87|0
1648132210000|2022-03-24 14:30:10|3804.05|3804.05|3804.05|3804.05|3804.05|3804.05|3804.05|3804.05|0
1648132220000|2022-03-24 14:30:20|3803.43|3803.43|3803.12|3803.12|3803.43|3803.43|3803.12|3803.12|0
1648132230000|2022-03-24 14:30:30|3803.43|3803.43|3803.12|3803.12|3803.43|3803.43|3803.12|3803.12|0
1648132240000|2022-03-24 14:30:40|3803.21|3803.21|3803.21|3803.21|3803.21|3803.21|3803.21|3803.21|0
1648132260000|2022-03-24 14:31:00|3803.02|3803.02|3804.47|3804.47|3804.8|3804.8|3802.93|3802.93|0
1648132270000|2022-03-24 14:31:10|3804.28|3804.28|3803.97|3803.97|3804.28|3804.28|3803.97|3803.97|0
1648132300000|2022-03-24 14:31:40|3804.28|3804.28|3803.76|3803.76|3804.28|3804.28|3803.47|3803.47|0
1648132310000|2022-03-24 14:31:50|3803.67|3803.67|3803.33|3803.33|3803.67|3803.67|3803.33|3803.33|0
1648132320000|2022-03-24 14:32:00|3803.24|3803.24|3803.24|3803.24|3803.86|3803.86|3803.24|3803.24|0
1648132340000|2022-03-24 14:32:20|3803.29|3803.29|3803.29|3803.29|3803.29|3803.29|3803.29|3803.29|0
1648132350000|2022-03-24 14:32:30|3802.98|3802.98|3803|3803|3803|3803|3802.98|3802.98|0
1648132360000|2022-03-24 14:32:40|3804.34|3804.34|3804.34|3804.34|3804.34|3804.34|3804.34|3804.34|0
1648132370000|2022-03-24 14:32:50|3804.49|3804.49|3804.34|3804.34|3804.49|3804.49|3804.18|3804.18|0
1648132380000|2022-03-24 14:33:00|3804.03|3804.03|3803.9|3803.9|3804.06|3804.06|3803.75|3803.75|0
1648132390000|2022-03-24 14:33:10|3804.21|3804.21|3804.31|3804.31|3804.31|3804.31|3804.21|3804.21|0
1648132400000|2022-03-24 14:33:20|3803.99|3803.99|3804.09|3804.09|3804.09|3804.09|3803.99|3803.99|0
1648132410000|2022-03-24 14:33:30|3804.15|3804.15|3804.09|3804.09|3804.15|3804.15|3804.09|3804.09|0
1648132420000|2022-03-24 14:33:40|3803.77|3803.77|3803.77|3803.77|3803.77|3803.77|3803.77|3803.77|0
1648132430000|2022-03-24 14:33:50|3803.82|3803.82|3803.82|3803.82|3803.82|3803.82|3803.82|3803.82|0
1648132440000|2022-03-24 14:34:00|3803.85|3803.85|3804.62|3804.62|3804.62|3804.62|3803.85|3803.85|0
1648132460000|2022-03-24 14:34:20|3805.55|3805.55|3805.25|3805.25|3805.65|3805.65|3805.25|3805.25|0
1648132470000|2022-03-24 14:34:30|3805.09|3805.09|3805.22|3805.22|3805.4|3805.4|3805.09|3805.09|0
1648132500000|2022-03-24 14:35:00|3805.03|3805.03|3803.98|3803.98|3805.03|3805.03|3803.98|3803.98|0
1648132510000|2022-03-24 14:35:10|3803.93|3803.93|3803.93|3803.93|3803.93|3803.93|3803.93|3803.93|0
1648132530000|2022-03-24 14:35:30|3804.46|3804.46|3803.24|3803.24|3804.46|3804.46|3803.18|3803.18|0
1648132540000|2022-03-24 14:35:40|3803.3|3803.3|3803.14|3803.14|3803.76|3803.76|3803.14|3803.14|0
1648132560000|2022-03-24 14:36:00|3803.05|3803.05|3803.05|3803.05|3803.05|3803.05|3803.05|3803.05|0
1648132570000|2022-03-24 14:36:10|3802.74|3802.74|3802.43|3802.43|3802.74|3802.74|3802.43|3802.43|0
1648132580000|2022-03-24 14:36:20|3802.74|3802.74|3802.43|3802.43|3802.74|3802.74|3802.43|3802.43|0
1648132600000|2022-03-24 14:36:40|3802.12|3802.12|3802.12|3802.12|3802.12|3802.12|3802.12|3802.12|0
1648132610000|2022-03-24 14:36:50|3801.49|3801.49|3802.12|3802.12|3802.12|3802.12|3801.49|3801.49|0
1648132630000|2022-03-24 14:37:10|3802.58|3802.58|3802.58|3802.58|3802.58|3802.58|3802.58|3802.58|0
1648132650000|2022-03-24 14:37:30|3802.86|3802.86|3804.09|3804.09|3804.19|3804.19|3802.86|3802.86|0
1648132660000|2022-03-24 14:37:40|3803.47|3803.47|3803.16|3803.16|3803.47|3803.47|3803.16|3803.16|0
1648132670000|2022-03-24 14:37:50|3802.54|3802.54|3802.54|3802.54|3802.54|3802.54|3802.54|3802.54|0
1648132680000|2022-03-24 14:38:00|3802.58|3802.58|3801.96|3801.96|3802.58|3802.58|3801.96|3801.96|0
1648132710000|2022-03-24 14:38:30|3802.11|3802.11|3802.88|3802.88|3802.88|3802.88|3802.11|3802.11|0
1648132730000|2022-03-24 14:38:50|3802.91|3802.91|3801.98|3801.98|3802.91|3802.91|3801.98|3801.98|0
1648132740000|2022-03-24 14:39:00|3802.91|3802.91|3803.38|3803.38|3803.38|3803.38|3802.91|3802.91|0
1648132750000|2022-03-24 14:39:10|3803.28|3803.28|3802.97|3802.97|3803.28|3803.28|3802.97|3802.97|0
1648132770000|2022-03-24 14:39:30|3802.82|3802.82|3802.6|3802.6|3804.06|3804.06|3802.6|3802.6|0
1648132780000|2022-03-24 14:39:40|3802.78|3802.78|3803.31|3803.31|3803.4|3803.4|3802.78|3802.78|0
1648132790000|2022-03-24 14:39:50|3803.35|3803.35|3803.35|3803.35|3803.35|3803.35|3803.35|3803.35|0
1648132810000|2022-03-24 14:40:10|3803.04|3803.04|3802.42|3802.42|3803.04|3803.04|3802.42|3802.42|0
1648132820000|2022-03-24 14:40:20|3803.04|3803.04|3803.04|3803.04|3803.04|3803.04|3803.04|3803.04|0
1648132830000|2022-03-24 14:40:30|3803.2|3803.2|3803.29|3803.29|3803.29|3803.29|3803.2|3803.2|0
1648132840000|2022-03-24 14:40:40|3803.38|3803.38|3803.54|3803.54|3803.54|3803.54|3803.23|3803.23|0
1648132850000|2022-03-24 14:40:50|3803.69|3803.69|3803.73|3803.73|3803.85|3803.85|3803.69|3803.69|0
1648132860000|2022-03-24 14:41:00|3803.57|3803.57|3803.57|3803.57|3803.88|3803.88|3803.57|3803.57|0
1648132870000|2022-03-24 14:41:10|3803.88|3803.88|3803.88|3803.88|3803.88|3803.88|3803.88|3803.88|0
1648132880000|2022-03-24 14:41:20|3803.97|3803.97|3803.97|3803.97|3803.97|3803.97|3803.97|3803.97|0
1648132890000|2022-03-24 14:41:30|3804.09|3804.09|3804.17|3804.17|3804.41|3804.41|3804.09|3804.09|0
1648132920000|2022-03-24 14:42:00|3804.05|3804.05|3804.05|3804.05|3804.05|3804.05|3804.05|3804.05|0
1648132930000|2022-03-24 14:42:10|3803.58|3803.58|3803.27|3803.27|3803.74|3803.74|3803.27|3803.27|0
1648132940000|2022-03-24 14:42:20|3803.45|3803.45|3803.24|3803.24|3803.45|3803.45|3803.24|3803.24|0
1648132950000|2022-03-24 14:42:30|3803.17|3803.17|3803.17|3803.17|3803.17|3803.17|3803.17|3803.17|0
1648132960000|2022-03-24 14:42:40|3803.02|3803.02|3802.9|3802.9|3803.02|3803.02|3802.9|3802.9|0
1648132970000|2022-03-24 14:42:50|3802.94|3802.94|3802.94|3802.94|3802.94|3802.94|3802.94|3802.94|0
1648132980000|2022-03-24 14:43:00|3802.85|3802.85|3802.85|3802.85|3802.85|3802.85|3802.85|3802.85|0
1648132990000|2022-03-24 14:43:10|3802.93|3802.93|3803.3|3803.3|3803.3|3803.3|3802.93|3802.93|0
1648133000000|2022-03-24 14:43:20|3803.48|3803.48|3803.35|3803.35|3803.56|3803.56|3803.27|3803.27|0
1648133010000|2022-03-24 14:43:30|3803.38|3803.38|3803.62|3803.62|3803.71|3803.71|3803.38|3803.38|0
1648133030000|2022-03-24 14:43:50|3803.6|3803.6|3803.6|3803.6|3803.6|3803.6|3803.6|3803.6|0
1648133040000|2022-03-24 14:44:00|3803.91|3803.91|3804.59|3804.59|3804.59|3804.59|3803.91|3803.91|0
1648133050000|2022-03-24 14:44:10|3805.21|3805.21|3805.08|3805.08|3805.21|3805.21|3805.06|3805.06|0
1648133060000|2022-03-24 14:44:20|3805.12|3805.12|3805.12|3805.12|3805.12|3805.12|3805.12|3805.12|0
1648133070000|2022-03-24 14:44:30|3804.66|3804.66|3804.81|3804.81|3804.81|3804.81|3804.66|3804.66|0
1648133090000|2022-03-24 14:44:50|3804.73|3804.73|3804.9|3804.9|3804.94|3804.94|3804.73|3804.73|0
1648133100000|2022-03-24 14:45:00|3804.85|3804.85|3805.4|3805.4|3805.4|3805.4|3804.78|3804.78|0
1648133110000|2022-03-24 14:45:10|3805.59|3805.59|3805.43|3805.43|3805.59|3805.59|3805.43|3805.43|0
1648133120000|2022-03-24 14:45:20|3805.12|3805.12|3804.81|3804.81|3805.12|3805.12|3804.81|3804.81|0
1648133130000|2022-03-24 14:45:30|3804.66|3804.66|3804.35|3804.35|3804.66|3804.66|3804.35|3804.35|0
1648133140000|2022-03-24 14:45:40|3804.44|3804.44|3804.44|3804.44|3804.44|3804.44|3804.39|3804.39|0
1648133150000|2022-03-24 14:45:50|3804.28|3804.28|3803.19|3803.19|3804.28|3804.28|3803.19|3803.19|0
1648133160000|2022-03-24 14:46:00|3803.38|3803.38|3803.38|3803.38|3803.38|3803.38|3803.38|3803.38|0
1648133170000|2022-03-24 14:46:10|3803.19|3803.19|3802.86|3802.86|3803.19|3803.19|3802.86|3802.86|0
1648133180000|2022-03-24 14:46:20|3802.7|3802.7|3802.24|3802.24|3802.86|3802.86|3802.24|3802.24|0
1648133190000|2022-03-24 14:46:30|3802.08|3802.08|3801.93|3801.93|3802.08|3802.08|3801.93|3801.93|0
1648133200000|2022-03-24 14:46:40|3801.62|3801.62|3801.62|3801.62|3801.62|3801.62|3801.62|3801.62|0
1648133210000|2022-03-24 14:46:50|3802.24|3802.24|3802.35|3802.35|3802.71|3802.71|3802.24|3802.24|0
1648133220000|2022-03-24 14:47:00|3802.53|3802.53|3802.84|3802.84|3803.15|3803.15|3802.53|3802.53|0
1648133230000|2022-03-24 14:47:10|3802.53|3802.53|3802.53|3802.53|3802.53|3802.53|3802.53|3802.53|0
1648133240000|2022-03-24 14:47:20|3802.69|3802.69|3803.31|3803.31|3803.31|3803.31|3802.69|3802.69|0
1648133260000|2022-03-24 14:47:40|3802.84|3802.84|3801.91|3801.91|3802.84|3802.84|3801.91|3801.91|0
1648133290000|2022-03-24 14:48:10|3801.79|3801.79|3802.42|3802.42|3802.42|3802.42|3801.79|3801.79|0
1648133300000|2022-03-24 14:48:20|3802.11|3802.11|3802.11|3802.11|3802.11|3802.11|3802.11|3802.11|0
1648133330000|2022-03-24 14:48:50|3801.79|3801.79|3800.7|3800.7|3801.79|3801.79|3800.7|3800.7|0
1648133340000|2022-03-24 14:49:00|3800.55|3800.55|3800.51|3800.51|3800.55|3800.55|3800.51|3800.51|0
1648133350000|2022-03-24 14:49:10|3800.45|3800.45|3801.54|3801.54|3801.54|3801.54|3800.45|3800.45|0
1648133360000|2022-03-24 14:49:20|3801.72|3801.72|3802.25|3802.25|3802.35|3802.35|3801.72|3801.72|0
1648133370000|2022-03-24 14:49:30|3802.2|3802.2|3802.2|3802.2|3802.2|3802.2|3802.2|3802.2|0
1648133400000|2022-03-24 14:50:00|3801.58|3801.58|3801.74|3801.74|3801.74|3801.74|3801.58|3801.58|0
1648133410000|2022-03-24 14:50:10|3801.7|3801.7|3801.64|3801.64|3801.7|3801.7|3801.49|3801.49|0
1648133420000|2022-03-24 14:50:20|3801.8|3801.8|3801.67|3801.67|3801.8|3801.8|3801.67|3801.67|0
1648133430000|2022-03-24 14:50:30|3801.98|3801.98|3802.07|3802.07|3802.07|3802.07|3801.98|3801.98|0
1648133450000|2022-03-24 14:50:50|3801.92|3801.92|3801.92|3801.92|3801.92|3801.92|3801.92|3801.92|0
1648133460000|2022-03-24 14:51:00|3801.61|3801.61|3801.25|3801.25|3801.61|3801.61|3801.21|3801.21|0
1648133470000|2022-03-24 14:51:10|3800.94|3800.94|3800.94|3800.94|3800.94|3800.94|3800.94|3800.94|0
1648133480000|2022-03-24 14:51:20|3800.63|3800.63|3799.94|3799.94|3800.63|3800.63|3799.94|3799.94|0
1648133490000|2022-03-24 14:51:30|3799.79|3799.79|3799.79|3799.79|3799.79|3799.79|3799.79|3799.79|0
1648133510000|2022-03-24 14:51:50|3799.48|3799.48|3800.1|3800.1|3800.19|3800.19|3799.48|3799.48|0
1648133520000|2022-03-24 14:52:00|3800.41|3800.41|3800.41|3800.41|3800.41|3800.41|3800.41|3800.41|0
1648133530000|2022-03-24 14:52:10|3800.46|3800.46|3800.45|3800.45|3800.51|3800.51|3800.45|3800.45|0
1648133540000|2022-03-24 14:52:20|3800.14|3800.14|3800.14|3800.14|3800.14|3800.14|3800.14|3800.14|0
1648133570000|2022-03-24 14:52:50|3799.98|3799.98|3799.89|3799.89|3799.98|3799.98|3799.89|3799.89|0
1648133580000|2022-03-24 14:53:00|3800.2|3800.2|3799.89|3799.89|3800.51|3800.51|3799.89|3799.89|0
1648133590000|2022-03-24 14:53:10|3799.27|3799.27|3798.82|3798.82|3799.58|3799.58|3798.82|3798.82|0
1648133600000|2022-03-24 14:53:20|3798.51|3798.51|3798.51|3798.51|3798.51|3798.51|3798.51|3798.51|0
1648133610000|2022-03-24 14:53:30|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|0
1648133620000|2022-03-24 14:53:40|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|0
1648133630000|2022-03-24 14:53:50|3797.73|3797.73|3797.73|3797.73|3797.73|3797.73|3797.73|3797.73|0
1648133650000|2022-03-24 14:54:10|3797.42|3797.42|3797.42|3797.42|3797.51|3797.51|3797.42|3797.42|0
1648133660000|2022-03-24 14:54:20|3797.27|3797.27|3796.64|3796.64|3797.27|3797.27|3796.64|3796.64|0
1648133670000|2022-03-24 14:54:30|3797.27|3797.27|3797.11|3797.11|3797.27|3797.27|3797.11|3797.11|0
1648133680000|2022-03-24 14:54:40|3797.73|3797.73|3797.11|3797.11|3797.73|3797.73|3797.11|3797.11|0
1648133690000|2022-03-24 14:54:50|3796.8|3796.8|3796.47|3796.47|3796.8|3796.8|3796.47|3796.47|0
1648133700000|2022-03-24 14:55:00|3796.16|3796.16|3796.16|3796.16|3796.16|3796.16|3796.16|3796.16|0
1648133710000|2022-03-24 14:55:10|3796.47|3796.47|3796.32|3796.32|3796.47|3796.47|3796.32|3796.32|0
1648133720000|2022-03-24 14:55:20|3796.01|3796.01|3795.7|3795.7|3796.01|3796.01|3795.7|3795.7|0
1648133730000|2022-03-24 14:55:30|3795.54|3795.54|3794.93|3794.93|3795.54|3795.54|3794.93|3794.93|0
1648133740000|2022-03-24 14:55:40|3794.99|3794.99|3795.05|3795.05|3795.05|3795.05|3794.99|3794.99|0
1648133750000|2022-03-24 14:55:50|3795.36|3795.36|3795.36|3795.36|3795.36|3795.36|3795.36|3795.36|0
1648133760000|2022-03-24 14:56:00|3795.42|3795.42|3795.2|3795.2|3795.51|3795.51|3795.2|3795.2|0
1648133780000|2022-03-24 14:56:20|3795.82|3795.82|3795.82|3795.82|3795.82|3795.82|3795.82|3795.82|0
1648133800000|2022-03-24 14:56:40|3795.51|3795.51|3795.2|3795.2|3795.51|3795.51|3795.2|3795.2|0
1648133810000|2022-03-24 14:56:50|3795.51|3795.51|3795.2|3795.2|3795.51|3795.51|3795.05|3795.05|0
1648133820000|2022-03-24 14:57:00|3794.58|3794.58|3794.46|3794.46|3794.58|3794.58|3794.31|3794.31|0
1648133830000|2022-03-24 14:57:10|3794.77|3794.77|3795.08|3795.08|3795.08|3795.08|3794.77|3794.77|0
1648133840000|2022-03-24 14:57:20|3794.46|3794.46|3794.37|3794.37|3794.46|3794.46|3794.37|3794.37|0
1648133890000|2022-03-24 14:58:10|3794.99|3794.99|3796.54|3796.54|3796.54|3796.54|3794.99|3794.99|0
1648133900000|2022-03-24 14:58:20|3795.92|3795.92|3795.92|3795.92|3795.92|3795.92|3795.92|3795.92|0
1648133910000|2022-03-24 14:58:30|3796.54|3796.54|3796.23|3796.23|3796.54|3796.54|3796.23|3796.23|0
1648133920000|2022-03-24 14:58:40|3796.54|3796.54|3797.04|3797.04|3797.08|3797.08|3796.45|3796.45|0
1648133930000|2022-03-24 14:58:50|3796.88|3796.88|3796.2|3796.2|3796.88|3796.88|3796.1|3796.1|0
1648133940000|2022-03-24 14:59:00|3796.37|3796.37|3796.51|3796.51|3796.51|3796.51|3796.33|3796.33|0
1648133950000|2022-03-24 14:59:10|3796.55|3796.55|3796.42|3796.42|3796.77|3796.77|3796.42|3796.42|0
1648133960000|2022-03-24 14:59:20|3796.73|3796.73|3796.67|3796.67|3796.73|3796.73|3796.67|3796.67|0
1648133970000|2022-03-24 14:59:30|3796.36|3796.36|3796.31|3796.31|3796.36|3796.36|3796.31|3796.31|0
1648133980000|2022-03-24 14:59:40|3796.41|3796.41|3796.45|3796.45|3796.45|3796.45|3796.41|3796.41|0
1648133990000|2022-03-24 14:59:50|3796.3|3796.3|3796.2|3796.2|3796.36|3796.36|3796.2|3796.2|0
1648134000000|2022-03-24 15:00:00|3796.05|3796.05|3796.67|3796.67|3796.67|3796.67|3796.05|3796.05|0
1648134010000|2022-03-24 15:00:10|3796.98|3796.98|3796.98|3796.98|3796.98|3796.98|3796.98|3796.98|0
1648134020000|2022-03-24 15:00:20|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|0
1648134030000|2022-03-24 15:00:30|3796.36|3796.36|3796.49|3796.49|3796.76|3796.76|3796.36|3796.36|0
1648134040000|2022-03-24 15:00:40|3796.02|3796.02|3795.6|3795.6|3796.02|3796.02|3795.6|3795.6|0
1648134060000|2022-03-24 15:01:00|3795.45|3795.45|3799.07|3799.07|3799.39|3799.39|3795.45|3795.45|0
1648134070000|2022-03-24 15:01:10|3799.7|3799.7|3804.34|3804.34|3804.61|3804.61|3799.34|3799.34|0
1648134080000|2022-03-24 15:01:20|3804.65|3804.65|3801.78|3801.78|3804.65|3804.65|3801.78|3801.78|0
1648134090000|2022-03-24 15:01:30|3801.7|3801.7|3801.24|3801.24|3801.7|3801.7|3801.24|3801.24|0
1648134100000|2022-03-24 15:01:40|3801.09|3801.09|3800.81|3800.81|3801.09|3801.09|3800.81|3800.81|0
1648134110000|2022-03-24 15:01:50|3801.12|3801.12|3800.5|3800.5|3801.12|3801.12|3800.5|3800.5|0
1648134120000|2022-03-24 15:02:00|3800.81|3800.81|3800.38|3800.38|3800.81|3800.81|3800.38|3800.38|0
1648134130000|2022-03-24 15:02:10|3800.39|3800.39|3801.6|3801.6|3801.63|3801.63|3800.39|3800.39|0
1648134140000|2022-03-24 15:02:20|3800.97|3800.97|3800.92|3800.92|3800.97|3800.97|3799.89|3799.89|0
1648134150000|2022-03-24 15:02:30|3800.74|3800.74|3800.74|3800.74|3800.74|3800.74|3800.74|3800.74|0
1648134160000|2022-03-24 15:02:40|3800.58|3800.58|3799.8|3799.8|3800.58|3800.58|3799.8|3799.8|0
1648134170000|2022-03-24 15:02:50|3799.68|3799.68|3798|3798|3799.68|3799.68|3797.94|3797.94|0
1648134180000|2022-03-24 15:03:00|3797.85|3797.85|3798.75|3798.75|3798.75|3798.75|3797.85|3797.85|0
1648134200000|2022-03-24 15:03:20|3799.02|3799.02|3799.02|3799.02|3799.02|3799.02|3799.02|3799.02|0
1648134210000|2022-03-24 15:03:30|3799.64|3799.64|3799.64|3799.64|3799.64|3799.64|3799.64|3799.64|0
1648134220000|2022-03-24 15:03:40|3799.33|3799.33|3799.33|3799.33|3799.33|3799.33|3798.7|3798.7|0
1648134230000|2022-03-24 15:03:50|3799.23|3799.23|3799.27|3799.27|3799.27|3799.27|3799.23|3799.23|0
1648134240000|2022-03-24 15:04:00|3800.2|3800.2|3800.29|3800.29|3800.92|3800.92|3800.2|3800.2|0
1648134250000|2022-03-24 15:04:10|3800.39|3800.39|3800.07|3800.07|3800.39|3800.39|3800.07|3800.07|0
1648134260000|2022-03-24 15:04:20|3800.7|3800.7|3800.33|3800.33|3800.7|3800.7|3800.24|3800.24|0
1648134270000|2022-03-24 15:04:30|3800.15|3800.15|3800.15|3800.15|3800.15|3800.15|3800.15|3800.15|0
1648134280000|2022-03-24 15:04:40|3800.33|3800.33|3800.41|3800.41|3800.41|3800.41|3800.33|3800.33|0
1648134290000|2022-03-24 15:04:50|3800.49|3800.49|3800.49|3800.49|3800.49|3800.49|3800.49|3800.49|0
1648134300000|2022-03-24 15:05:00|3800.37|3800.37|3800.37|3800.37|3800.43|3800.43|3800.37|3800.37|0
1648134310000|2022-03-24 15:05:10|3800.06|3800.06|3800.06|3800.06|3800.06|3800.06|3800.06|3800.06|0
1648134330000|2022-03-24 15:05:30|3799.96|3799.96|3799.65|3799.65|3799.96|3799.96|3799.65|3799.65|0
1648134340000|2022-03-24 15:05:40|3799.34|3799.34|3799.71|3799.71|3799.77|3799.77|3799.34|3799.34|0
1648134350000|2022-03-24 15:05:50|3799.4|3799.4|3799.56|3799.56|3799.56|3799.56|3799.09|3799.09|0
1648134360000|2022-03-24 15:06:00|3799.84|3799.84|3799.72|3799.72|3799.84|3799.84|3799.72|3799.72|0
1648134380000|2022-03-24 15:06:20|3800.03|3800.03|3799.92|3799.92|3800.07|3800.07|3799.45|3799.45|0
1648134390000|2022-03-24 15:06:30|3800.23|3800.23|3798.4|3798.4|3800.23|3800.23|3798.4|3798.4|0
1648134400000|2022-03-24 15:06:40|3798.35|3798.35|3798.04|3798.04|3798.35|3798.35|3798.04|3798.04|0
1648134410000|2022-03-24 15:06:50|3799.28|3799.28|3798.57|3798.57|3799.28|3799.28|3798.57|3798.57|0
1648134420000|2022-03-24 15:07:00|3798.26|3798.26|3797.59|3797.59|3798.26|3798.26|3797.59|3797.59|0
1648134440000|2022-03-24 15:07:20|3797.75|3797.75|3798.15|3798.15|3798.15|3798.15|3797.69|3797.69|0
1648134460000|2022-03-24 15:07:40|3799.09|3799.09|3799.55|3799.55|3799.55|3799.55|3799.09|3799.09|0
1648134470000|2022-03-24 15:07:50|3799.46|3799.46|3798.84|3798.84|3799.46|3799.46|3798.84|3798.84|0
1648134480000|2022-03-24 15:08:00|3798.37|3798.37|3798.37|3798.37|3798.37|3798.37|3798.37|3798.37|0
1648134490000|2022-03-24 15:08:10|3798.47|3798.47|3797.88|3797.88|3798.47|3798.47|3797.88|3797.88|0
1648134500000|2022-03-24 15:08:20|3797.73|3797.73|3797.73|3797.73|3797.73|3797.73|3797.73|3797.73|0
1648134510000|2022-03-24 15:08:30|3797.58|3797.58|3796.43|3796.43|3797.58|3797.58|3796.03|3796.03|0
1648134520000|2022-03-24 15:08:40|3796.52|3796.52|3796.52|3796.52|3796.52|3796.52|3796.52|3796.52|0
1648134540000|2022-03-24 15:09:00|3796.47|3796.47|3795.83|3795.83|3796.47|3796.47|3795.83|3795.83|0
1648134550000|2022-03-24 15:09:10|3796.45|3796.45|3796.45|3796.45|3796.45|3796.45|3796.45|3796.45|0
1648134570000|2022-03-24 15:09:30|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|0
1648134600000|2022-03-24 15:10:00|3797.07|3797.07|3797.07|3797.07|3797.07|3797.07|3797.07|3797.07|0
1648134610000|2022-03-24 15:10:10|3797.7|3797.7|3797.7|3797.7|3797.7|3797.7|3797.7|3797.7|0
1648134630000|2022-03-24 15:10:30|3797.07|3797.07|3798.22|3798.22|3798.31|3798.31|3797.07|3797.07|0
1648134640000|2022-03-24 15:10:40|3798.16|3798.16|3797.54|3797.54|3798.16|3798.16|3797.54|3797.54|0
1648134670000|2022-03-24 15:11:10|3798|3798|3797.54|3797.54|3798.19|3798.19|3797.54|3797.54|0
1648134680000|2022-03-24 15:11:20|3797.23|3797.23|3797.23|3797.23|3797.23|3797.23|3797.23|3797.23|0
1648134690000|2022-03-24 15:11:30|3797.39|3797.39|3797.39|3797.39|3797.39|3797.39|3797.39|3797.39|0
1648134700000|2022-03-24 15:11:40|3798.32|3798.32|3798.32|3798.32|3798.32|3798.32|3798.32|3798.32|0
1648134710000|2022-03-24 15:11:50|3798.01|3798.01|3798.01|3798.01|3798.01|3798.01|3798.01|3798.01|0
1648134720000|2022-03-24 15:12:00|3797.86|3797.86|3797.86|3797.86|3797.86|3797.86|3797.86|3797.86|0
1648134740000|2022-03-24 15:12:20|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|0
1648134750000|2022-03-24 15:12:30|3797.92|3797.92|3798.14|3798.14|3798.14|3798.14|3797.83|3797.83|0
1648134760000|2022-03-24 15:12:40|3798.45|3798.45|3798.51|3798.51|3798.51|3798.51|3798.45|3798.45|0
1648134770000|2022-03-24 15:12:50|3798.82|3798.82|3797.89|3797.89|3798.82|3798.82|3797.89|3797.89|0
1648134780000|2022-03-24 15:13:00|3797.94|3797.94|3798.12|3798.12|3798.12|3798.12|3797.84|3797.84|0
1648134800000|2022-03-24 15:13:20|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|0
1648134810000|2022-03-24 15:13:30|3798.28|3798.28|3798.32|3798.32|3798.32|3798.32|3798.28|3798.28|0
1648134820000|2022-03-24 15:13:40|3798.38|3798.38|3799.01|3799.01|3799.01|3799.01|3798.38|3798.38|0
1648134830000|2022-03-24 15:13:50|3799.13|3799.13|3799.13|3799.13|3799.13|3799.13|3799.11|3799.11|0
1648134840000|2022-03-24 15:14:00|3799.4|3799.4|3799.62|3799.62|3799.62|3799.62|3799.31|3799.31|0
1648134850000|2022-03-24 15:14:10|3799.66|3799.66|3799.71|3799.71|3799.71|3799.71|3799.66|3799.66|0
1648134860000|2022-03-24 15:14:20|3799.86|3799.86|3800.66|3800.66|3800.66|3800.66|3799.86|3799.86|0
1648134870000|2022-03-24 15:14:30|3800.76|3800.76|3801.37|3801.37|3801.37|3801.37|3800.76|3800.76|0
1648134890000|2022-03-24 15:14:50|3800.75|3800.75|3800.93|3800.93|3800.93|3800.93|3800.75|3800.75|0
1648134900000|2022-03-24 15:15:00|3801.01|3801.01|3801.33|3801.33|3801.64|3801.64|3801.01|3801.01|0
1648134920000|2022-03-24 15:15:20|3801.6|3801.6|3801.6|3801.6|3801.6|3801.6|3801.6|3801.6|0
1648134930000|2022-03-24 15:15:30|3801.51|3801.51|3801.51|3801.51|3801.51|3801.51|3801.51|3801.51|0
1648134950000|2022-03-24 15:15:50|3801.82|3801.82|3801.92|3801.92|3801.92|3801.92|3801.82|3801.82|0
1648134960000|2022-03-24 15:16:00|3801.83|3801.83|3801.28|3801.28|3801.83|3801.83|3801.28|3801.28|0
1648134970000|2022-03-24 15:16:10|3801.09|3801.09|3801.19|3801.19|3801.19|3801.19|3801.09|3801.09|0
1648135000000|2022-03-24 15:16:40|3800.72|3800.72|3800.88|3800.88|3800.88|3800.88|3800.72|3800.72|0
1648135010000|2022-03-24 15:16:50|3800.97|3800.97|3800.97|3800.97|3800.97|3800.97|3800.97|3800.97|0
1648135020000|2022-03-24 15:17:00|3801.09|3801.09|3801.19|3801.19|3801.58|3801.58|3801.09|3801.09|0
1648135030000|2022-03-24 15:17:10|3801.5|3801.5|3801.41|3801.41|3801.5|3801.5|3801.41|3801.41|0
1648135040000|2022-03-24 15:17:20|3800.78|3800.78|3800.28|3800.28|3800.78|3800.78|3800.28|3800.28|0
1648135050000|2022-03-24 15:17:30|3800.59|3800.59|3800.28|3800.28|3800.59|3800.59|3800.28|3800.28|0
1648135070000|2022-03-24 15:17:50|3800.12|3800.12|3800.12|3800.12|3800.28|3800.28|3799.97|3799.97|0
1648135080000|2022-03-24 15:18:00|3800.44|3800.44|3800.75|3800.75|3800.75|3800.75|3800.44|3800.44|0
1648135090000|2022-03-24 15:18:10|3800.44|3800.44|3800.13|3800.13|3800.44|3800.44|3800.13|3800.13|0
1648135100000|2022-03-24 15:18:20|3800.44|3800.44|3800.44|3800.44|3800.44|3800.44|3800.44|3800.44|0
1648135110000|2022-03-24 15:18:30|3800.28|3800.28|3800.28|3800.28|3800.28|3800.28|3800.28|3800.28|0
1648135120000|2022-03-24 15:18:40|3800.91|3800.91|3800.91|3800.91|3800.91|3800.91|3800.91|3800.91|0
1648135140000|2022-03-24 15:19:00|3800.6|3800.6|3800.69|3800.69|3800.69|3800.69|3800.6|3800.6|0
1648135170000|2022-03-24 15:19:30|3801|3801|3801.06|3801.06|3801.06|3801.06|3801|3801|0
1648135180000|2022-03-24 15:19:40|3801.72|3801.72|3802|3802|3802|3802|3801.72|3801.72|0
1648135190000|2022-03-24 15:19:50|3801.37|3801.37|3801.37|3801.37|3801.37|3801.37|3801.37|3801.37|0
1648135200000|2022-03-24 15:20:00|3801.47|3801.47|3802.25|3802.25|3802.25|3802.25|3801.47|3801.47|0
1648135210000|2022-03-24 15:20:10|3802.4|3802.4|3802|3802|3802.4|3802.4|3802|3802|0
1648135220000|2022-03-24 15:20:20|3801.91|3801.91|3801.44|3801.44|3801.91|3801.91|3801.44|3801.44|0
1648135230000|2022-03-24 15:20:30|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|0
1648135240000|2022-03-24 15:20:40|3801.25|3801.25|3801.25|3801.25|3801.25|3801.25|3801.25|3801.25|0
1648135260000|2022-03-24 15:21:00|3801.09|3801.09|3801|3801|3801.41|3801.41|3801|3801|0
1648135270000|2022-03-24 15:21:10|3800.82|3800.82|3800.82|3800.82|3800.82|3800.82|3800.82|3800.82|0
1648135290000|2022-03-24 15:21:30|3800.89|3800.89|3800.89|3800.89|3800.89|3800.89|3800.89|3800.89|0
1648135310000|2022-03-24 15:21:50|3800.58|3800.58|3801.2|3801.2|3801.2|3801.2|3800.58|3800.58|0
1648135320000|2022-03-24 15:22:00|3801.48|3801.48|3802.01|3802.01|3802.01|3802.01|3801.36|3801.36|0
1648135330000|2022-03-24 15:22:10|3801.69|3801.69|3801.54|3801.54|3801.69|3801.69|3801.54|3801.54|0
1648135340000|2022-03-24 15:22:20|3801.72|3801.72|3801.66|3801.66|3801.72|3801.72|3801.66|3801.66|0
1648135350000|2022-03-24 15:22:30|3801.57|3801.57|3801.64|3801.64|3801.64|3801.64|3801.57|3801.57|0
1648135370000|2022-03-24 15:22:50|3802.26|3802.26|3803.2|3803.2|3803.2|3803.2|3802.26|3802.26|0
1648135390000|2022-03-24 15:23:10|3803.26|3803.26|3803.26|3803.26|3803.26|3803.26|3803.26|3803.26|0
1648135400000|2022-03-24 15:23:20|3802.94|3802.94|3801.7|3801.7|3802.94|3802.94|3801.7|3801.7|0
1648135420000|2022-03-24 15:23:40|3801.88|3801.88|3801.88|3801.88|3801.88|3801.88|3801.88|3801.88|0
1648135430000|2022-03-24 15:23:50|3802.35|3802.35|3802.97|3802.97|3802.97|3802.97|3802.35|3802.35|0
1648135440000|2022-03-24 15:24:00|3803.43|3803.43|3802.19|3802.19|3803.43|3803.43|3802.19|3802.19|0
1648135450000|2022-03-24 15:24:10|3802.03|3802.03|3802.03|3802.03|3802.03|3802.03|3802.03|3802.03|0
1648135480000|2022-03-24 15:24:40|3801.88|3801.88|3801.57|3801.57|3801.88|3801.88|3801.41|3801.41|0
1648135500000|2022-03-24 15:25:00|3800.95|3800.95|3800.95|3800.95|3800.95|3800.95|3800.95|3800.95|0
1648135520000|2022-03-24 15:25:20|3801.01|3801.01|3800.77|3800.77|3801.01|3801.01|3800.77|3800.77|0
1648135530000|2022-03-24 15:25:30|3801.08|3801.08|3801.73|3801.73|3801.82|3801.82|3801.08|3801.08|0
1648135540000|2022-03-24 15:25:40|3802.04|3802.04|3802.39|3802.39|3802.39|3802.39|3802.04|3802.04|0
1648135550000|2022-03-24 15:25:50|3802.08|3802.08|3802.3|3802.3|3802.3|3802.3|3802.08|3802.08|0
1648135570000|2022-03-24 15:26:10|3802.2|3802.2|3802.2|3802.2|3802.2|3802.2|3802.2|3802.2|0
1648135590000|2022-03-24 15:26:30|3802.52|3802.52|3802.2|3802.2|3802.83|3802.83|3802.2|3802.2|0
1648135600000|2022-03-24 15:26:40|3801.89|3801.89|3801.8|3801.8|3802.11|3802.11|3801.8|3801.8|0
1648135610000|2022-03-24 15:26:50|3801.95|3801.95|3801.95|3801.95|3801.95|3801.95|3801.95|3801.95|0
1648135620000|2022-03-24 15:27:00|3802|3802|3801.45|3801.45|3802.07|3802.07|3801.45|3801.45|0
1648135640000|2022-03-24 15:27:20|3801.13|3801.13|3801.02|3801.02|3801.13|3801.13|3801.02|3801.02|0
1648135670000|2022-03-24 15:27:50|3800.08|3800.08|3799.74|3799.74|3800.08|3800.08|3799.74|3799.74|0
1648135680000|2022-03-24 15:28:00|3799.59|3799.59|3800.21|3800.21|3800.52|3800.52|3799.59|3799.59|0
1648135690000|2022-03-24 15:28:10|3800.12|3800.12|3800.24|3800.24|3800.24|3800.24|3800.12|3800.12|0
1648135700000|2022-03-24 15:28:20|3800.3|3800.3|3800.85|3800.85|3800.85|3800.85|3800.3|3800.3|0
1648135720000|2022-03-24 15:28:40|3800.89|3800.89|3801.69|3801.69|3801.69|3801.69|3800.89|3800.89|0
1648135730000|2022-03-24 15:28:50|3801.88|3801.88|3801.88|3801.88|3801.88|3801.88|3801.88|3801.88|0
1648135740000|2022-03-24 15:29:00|3801.96|3801.96|3802.27|3802.27|3802.52|3802.52|3801.96|3801.96|0
1648135750000|2022-03-24 15:29:10|3801.96|3801.96|3802.03|3802.03|3802.12|3802.12|3801.96|3801.96|0
1648135760000|2022-03-24 15:29:20|3802.09|3802.09|3802.09|3802.09|3802.09|3802.09|3802.09|3802.09|0
1648135770000|2022-03-24 15:29:30|3801.77|3801.77|3801.41|3801.41|3801.87|3801.87|3801.41|3801.41|0
1648135790000|2022-03-24 15:29:50|3801.5|3801.5|3801.81|3801.81|3801.81|3801.81|3801.5|3801.5|0
1648135800000|2022-03-24 15:30:00|3802.12|3802.12|3802.62|3802.62|3802.62|3802.62|3802.12|3802.12|0
1648135810000|2022-03-24 15:30:10|3802.6|3802.6|3802.39|3802.39|3802.6|3802.6|3802.39|3802.39|0
1648135820000|2022-03-24 15:30:20|3802.35|3802.35|3802.04|3802.04|3802.35|3802.35|3802.04|3802.04|0
1648135830000|2022-03-24 15:30:30|3801.42|3801.42|3801.06|3801.06|3801.42|3801.42|3801.06|3801.06|0
1648135840000|2022-03-24 15:30:40|3800.31|3800.31|3800.31|3800.31|3800.31|3800.31|3800.31|3800.31|0
1648135850000|2022-03-24 15:30:50|3800.63|3800.63|3800.63|3800.63|3800.63|3800.63|3800.63|3800.63|0
1648135860000|2022-03-24 15:31:00|3800.77|3800.77|3801.47|3801.47|3801.47|3801.47|3800.77|3800.77|0
1648135870000|2022-03-24 15:31:10|3801.49|3801.49|3801.18|3801.18|3801.49|3801.49|3801.18|3801.18|0
1648135880000|2022-03-24 15:31:20|3801.5|3801.5|3801.81|3801.81|3801.81|3801.81|3801.5|3801.5|0
1648135890000|2022-03-24 15:31:30|3801.5|3801.5|3801.9|3801.9|3801.9|3801.9|3801.5|3801.5|0
1648135920000|2022-03-24 15:32:00|3802.05|3802.05|3802.05|3802.05|3802.05|3802.05|3802.05|3802.05|0
1648135930000|2022-03-24 15:32:10|3801.99|3801.99|3801.99|3801.99|3801.99|3801.99|3801.99|3801.99|0
1648135940000|2022-03-24 15:32:20|3801.22|3801.22|3800.97|3800.97|3801.22|3801.22|3800.97|3800.97|0
1648135950000|2022-03-24 15:32:30|3800.82|3800.82|3800.94|3800.94|3801.13|3801.13|3800.82|3800.82|0
1648135970000|2022-03-24 15:32:50|3800.79|3800.79|3800.48|3800.48|3800.79|3800.79|3800.48|3800.48|0
1648135980000|2022-03-24 15:33:00|3799.85|3799.85|3800.11|3800.11|3800.16|3800.16|3799.85|3799.85|0
1648135990000|2022-03-24 15:33:10|3799.93|3799.93|3799.93|3799.93|3799.93|3799.93|3799.93|3799.93|0
1648136010000|2022-03-24 15:33:30|3800.08|3800.08|3799.77|3799.77|3800.08|3800.08|3799.77|3799.77|0
1648136030000|2022-03-24 15:33:50|3800.08|3800.08|3800.08|3800.08|3800.08|3800.08|3800.08|3800.08|0
1648136040000|2022-03-24 15:34:00|3799.93|3799.93|3799.87|3799.87|3799.93|3799.93|3799.81|3799.81|0
1648136050000|2022-03-24 15:34:10|3800.18|3800.18|3798.92|3798.92|3800.18|3800.18|3798.82|3798.82|0
1648136060000|2022-03-24 15:34:20|3798.76|3798.76|3798.76|3798.76|3798.76|3798.76|3798.76|3798.76|0
1648136070000|2022-03-24 15:34:30|3798.45|3798.45|3798.55|3798.55|3798.76|3798.76|3798.45|3798.45|0
1648136080000|2022-03-24 15:34:40|3798.45|3798.45|3800.23|3800.23|3800.23|3800.23|3798.45|3798.45|0
1648136090000|2022-03-24 15:34:50|3800.47|3800.47|3800.63|3800.63|3800.63|3800.63|3800.47|3800.47|0
1648136110000|2022-03-24 15:35:10|3800.6|3800.6|3800.03|3800.03|3800.6|3800.6|3799.98|3799.98|0
1648136120000|2022-03-24 15:35:20|3799.97|3799.97|3799.91|3799.91|3799.97|3799.97|3799.91|3799.91|0
1648136130000|2022-03-24 15:35:30|3800.06|3800.06|3800.84|3800.84|3800.84|3800.84|3800.06|3800.06|0
1648136140000|2022-03-24 15:35:40|3801.15|3801.15|3800.38|3800.38|3801.15|3801.15|3800.38|3800.38|0
1648136150000|2022-03-24 15:35:50|3800.47|3800.47|3800.47|3800.47|3800.47|3800.47|3800.47|3800.47|0
1648136160000|2022-03-24 15:36:00|3800.52|3800.52|3800.06|3800.06|3800.52|3800.52|3800.06|3800.06|0
1648136180000|2022-03-24 15:36:20|3800.17|3800.17|3801.57|3801.57|3801.57|3801.57|3800.17|3800.17|0
1648136190000|2022-03-24 15:36:30|3801.94|3801.94|3801.94|3801.94|3801.94|3801.94|3801.94|3801.94|0
1648136200000|2022-03-24 15:36:40|3802.03|3802.03|3801.72|3801.72|3802.03|3802.03|3801.72|3801.72|0
1648136210000|2022-03-24 15:36:50|3802.03|3802.03|3801.72|3801.72|3802.03|3802.03|3801.72|3801.72|0
1648136220000|2022-03-24 15:37:00|3801.41|3801.41|3801.05|3801.05|3801.41|3801.41|3801.05|3801.05|0
1648136240000|2022-03-24 15:37:20|3801.21|3801.21|3801.21|3801.21|3801.21|3801.21|3801.21|3801.21|0
1648136270000|2022-03-24 15:37:50|3800.75|3800.75|3800.75|3800.75|3800.75|3800.75|3800.75|3800.75|0
1648136280000|2022-03-24 15:38:00|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|0
1648136290000|2022-03-24 15:38:10|3800.75|3800.75|3801.06|3801.06|3801.06|3801.06|3800.75|3800.75|0
1648136310000|2022-03-24 15:38:30|3801.37|3801.37|3801.37|3801.37|3801.43|3801.43|3801.37|3801.37|0
1648136320000|2022-03-24 15:38:40|3801.49|3801.49|3801.55|3801.55|3801.58|3801.58|3801.49|3801.49|0
1648136330000|2022-03-24 15:38:50|3801.86|3801.86|3802.02|3802.02|3802.02|3802.02|3801.86|3801.86|0
1648136340000|2022-03-24 15:39:00|3802.33|3802.33|3801.8|3801.8|3802.42|3802.42|3801.8|3801.8|0
1648136350000|2022-03-24 15:39:10|3801.86|3801.86|3801.55|3801.55|3801.86|3801.86|3801.55|3801.55|0
1648136380000|2022-03-24 15:39:40|3801.86|3801.86|3801.86|3801.86|3801.86|3801.86|3801.86|3801.86|0
1648136390000|2022-03-24 15:39:50|3801.74|3801.74|3801.62|3801.62|3801.74|3801.74|3801.62|3801.62|0
1648136400000|2022-03-24 15:40:00|3801.56|3801.56|3802.03|3802.03|3802.03|3802.03|3801.56|3801.56|0
1648136410000|2022-03-24 15:40:10|3802.12|3802.12|3802.52|3802.52|3802.52|3802.52|3802.12|3802.12|0
1648136420000|2022-03-24 15:40:20|3802.51|3802.51|3802.72|3802.72|3802.72|3802.72|3802.51|3802.51|0
1648136430000|2022-03-24 15:40:30|3803.66|3803.66|3803.66|3803.66|3803.66|3803.66|3803.66|3803.66|0
1648136440000|2022-03-24 15:40:40|3803.97|3803.97|3803.81|3803.81|3803.97|3803.97|3803.66|3803.66|0
1648136460000|2022-03-24 15:41:00|3803.5|3803.5|3803.5|3803.5|3803.5|3803.5|3803.5|3803.5|0
1648136480000|2022-03-24 15:41:20|3803.19|3803.19|3802.57|3802.57|3803.5|3803.5|3802.57|3802.57|0
1648136490000|2022-03-24 15:41:30|3802.38|3802.38|3802.32|3802.32|3802.38|3802.38|3802.32|3802.32|0
1648136500000|2022-03-24 15:41:40|3802.64|3802.64|3802.64|3802.64|3802.64|3802.64|3802.64|3802.64|0
1648136520000|2022-03-24 15:42:00|3802.95|3802.95|3802.33|3802.33|3802.95|3802.95|3802.33|3802.33|0
1648136530000|2022-03-24 15:42:10|3802.14|3802.14|3802.05|3802.05|3802.14|3802.14|3802.05|3802.05|0
1648136540000|2022-03-24 15:42:20|3801.96|3801.96|3801.92|3801.92|3801.96|3801.96|3801.92|3801.92|0
1648136550000|2022-03-24 15:42:30|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|0
1648136560000|2022-03-24 15:42:40|3802.45|3802.45|3802.45|3802.45|3802.45|3802.45|3802.45|3802.45|0
1648136580000|2022-03-24 15:43:00|3802.48|3802.48|3802.72|3802.72|3802.72|3802.72|3802.48|3802.48|0
1648136590000|2022-03-24 15:43:10|3803.35|3803.35|3803.04|3803.04|3803.35|3803.35|3803.04|3803.04|0
1648136600000|2022-03-24 15:43:20|3803.34|3803.34|3803.66|3803.66|3803.66|3803.66|3803.34|3803.34|0
1648136610000|2022-03-24 15:43:30|3803.75|3803.75|3803.86|3803.86|3804.49|3804.49|3803.75|3803.75|0
1648136620000|2022-03-24 15:43:40|3803.81|3803.81|3803.81|3803.81|3803.81|3803.81|3803.81|3803.81|0
1648136630000|2022-03-24 15:43:50|3803.49|3803.49|3803.81|3803.81|3803.81|3803.81|3803.49|3803.49|0
1648136640000|2022-03-24 15:44:00|3803.96|3803.96|3803.96|3803.96|3804.27|3804.27|3803.96|3803.96|0
1648136650000|2022-03-24 15:44:10|3803.65|3803.65|3803.8|3803.8|3803.8|3803.8|3803.65|3803.65|0
1648136660000|2022-03-24 15:44:20|3803.49|3803.49|3804.11|3804.11|3804.11|3804.11|3803.49|3803.49|0
1648136670000|2022-03-24 15:44:30|3804.74|3804.74|3804.34|3804.34|3804.74|3804.74|3804.34|3804.34|0
1648136680000|2022-03-24 15:44:40|3804.65|3804.65|3804.65|3804.65|3804.65|3804.65|3804.65|3804.65|0
1648136700000|2022-03-24 15:45:00|3804.62|3804.62|3804.62|3804.62|3804.62|3804.62|3804.62|3804.62|0
1648136710000|2022-03-24 15:45:10|3804.93|3804.93|3804.93|3804.93|3804.93|3804.93|3804.93|3804.93|0
1648136740000|2022-03-24 15:45:40|3804.91|3804.91|3804.6|3804.6|3804.91|3804.91|3804.29|3804.29|0
1648136750000|2022-03-24 15:45:50|3803.98|3803.98|3803.98|3803.98|3803.98|3803.98|3803.98|3803.98|0
1648136770000|2022-03-24 15:46:10|3804.13|3804.13|3803.86|3803.86|3804.13|3804.13|3803.77|3803.77|0
1648136780000|2022-03-24 15:46:20|3803.77|3803.77|3803.46|3803.46|3803.77|3803.77|3803.46|3803.46|0
1648136790000|2022-03-24 15:46:30|3803.77|3803.77|3803.21|3803.21|3803.77|3803.77|3803.21|3803.21|0
1648136800000|2022-03-24 15:46:40|3803.01|3803.01|3801.75|3801.75|3803.01|3803.01|3801.75|3801.75|0
1648136810000|2022-03-24 15:46:50|3801.84|3801.84|3801.84|3801.84|3801.84|3801.84|3801.84|3801.84|0
1648136820000|2022-03-24 15:47:00|3801.93|3801.93|3801.93|3801.93|3801.93|3801.93|3801.77|3801.77|0
1648136830000|2022-03-24 15:47:10|3801.95|3801.95|3801.83|3801.83|3801.95|3801.95|3801.83|3801.83|0
1648136840000|2022-03-24 15:47:20|3802.15|3802.15|3802.15|3802.15|3802.15|3802.15|3802.15|3802.15|0
1648136850000|2022-03-24 15:47:30|3802.46|3802.46|3802.77|3802.77|3802.77|3802.77|3802.46|3802.46|0
1648136860000|2022-03-24 15:47:40|3802.89|3802.89|3803.42|3803.42|3803.42|3803.42|3802.89|3802.89|0
1648136870000|2022-03-24 15:47:50|3803.38|3803.38|3803.42|3803.42|3803.42|3803.42|3803.38|3803.38|0
1648136890000|2022-03-24 15:48:10|3803.26|3803.26|3803.26|3803.26|3803.26|3803.26|3803.26|3803.26|0
1648136910000|2022-03-24 15:48:30|3803.42|3803.42|3803.42|3803.42|3803.42|3803.42|3803.11|3803.11|0
1648136930000|2022-03-24 15:48:50|3803.58|3803.58|3803.42|3803.42|3803.58|3803.58|3803.42|3803.42|0
1648136940000|2022-03-24 15:49:00|3803.11|3803.11|3803.26|3803.26|3803.26|3803.26|3803.11|3803.11|0
1648136990000|2022-03-24 15:49:50|3803.89|3803.89|3804.2|3804.2|3804.2|3804.2|3803.89|3803.89|0
1648137000000|2022-03-24 15:50:00|3804.51|3804.51|3804.49|3804.49|3804.51|3804.51|3804.49|3804.49|0
1648137010000|2022-03-24 15:50:10|3804.39|3804.39|3804.39|3804.39|3804.39|3804.39|3804.39|3804.39|0
1648137020000|2022-03-24 15:50:20|3804.08|3804.08|3804.08|3804.08|3804.08|3804.08|3804.08|3804.08|0
1648137040000|2022-03-24 15:50:40|3804.24|3804.24|3804.24|3804.24|3804.24|3804.24|3804.24|3804.24|0
1648137050000|2022-03-24 15:50:50|3804.55|3804.55|3804.19|3804.19|3804.55|3804.55|3804.19|3804.19|0
1648137060000|2022-03-24 15:51:00|3804.14|3804.14|3803.89|3803.89|3804.14|3804.14|3803.89|3803.89|0
1648137070000|2022-03-24 15:51:10|3803.73|3803.73|3803.73|3803.73|3803.73|3803.73|3803.73|3803.73|0
1648137080000|2022-03-24 15:51:20|3803.58|3803.58|3802.86|3802.86|3803.58|3803.58|3802.71|3802.71|0
1648137090000|2022-03-24 15:51:30|3802.55|3802.55|3802.24|3802.24|3802.55|3802.55|3801.93|3801.93|0
1648137100000|2022-03-24 15:51:40|3802.15|3802.15|3802.15|3802.15|3802.15|3802.15|3802.15|3802.15|0
1648137110000|2022-03-24 15:51:50|3802.06|3802.06|3802.06|3802.06|3802.06|3802.06|3802.06|3802.06|0
1648137120000|2022-03-24 15:52:00|3801.75|3801.75|3801.75|3801.75|3801.75|3801.75|3801.75|3801.75|0
1648137130000|2022-03-24 15:52:10|3802.06|3802.06|3802.24|3802.24|3802.24|3802.24|3802.06|3802.06|0
1648137140000|2022-03-24 15:52:20|3802.09|3802.09|3802.09|3802.09|3802.09|3802.09|3802.09|3802.09|0
1648137150000|2022-03-24 15:52:30|3802.03|3802.03|3802.85|3802.85|3802.85|3802.85|3801.91|3801.91|0
1648137160000|2022-03-24 15:52:40|3803.16|3803.16|3802.69|3802.69|3803.16|3803.16|3802.69|3802.69|0
1648137170000|2022-03-24 15:52:50|3802.6|3802.6|3802.29|3802.29|3802.6|3802.6|3802.29|3802.29|0
1648137180000|2022-03-24 15:53:00|3801.98|3801.98|3801.67|3801.67|3801.98|3801.98|3801.67|3801.67|0
1648137190000|2022-03-24 15:53:10|3801.51|3801.51|3801.51|3801.51|3801.51|3801.51|3801.51|3801.51|0
1648137200000|2022-03-24 15:53:20|3801.45|3801.45|3800.97|3800.97|3801.45|3801.45|3800.65|3800.65|0
1648137210000|2022-03-24 15:53:30|3800.91|3800.91|3800.83|3800.83|3801.03|3801.03|3800.83|3800.83|0
1648137220000|2022-03-24 15:53:40|3800.21|3800.21|3800.21|3800.21|3800.21|3800.21|3800.21|3800.21|0
1648137230000|2022-03-24 15:53:50|3800.05|3800.05|3800.09|3800.09|3800.09|3800.09|3800.05|3800.05|0
1648137240000|2022-03-24 15:54:00|3800.19|3800.19|3800.37|3800.37|3800.37|3800.37|3800.19|3800.19|0
1648137250000|2022-03-24 15:54:10|3800.21|3800.21|3800.06|3800.06|3800.21|3800.21|3800.06|3800.06|0
1648137260000|2022-03-24 15:54:20|3799.75|3799.75|3799.35|3799.35|3799.75|3799.75|3799.35|3799.35|0
1648137270000|2022-03-24 15:54:30|3799.04|3799.04|3798.78|3798.78|3799.04|3799.04|3798.78|3798.78|0
1648137280000|2022-03-24 15:54:40|3798.63|3798.63|3798.63|3798.63|3798.63|3798.63|3798.63|3798.63|0
1648137290000|2022-03-24 15:54:50|3798.94|3798.94|3799.24|3799.24|3799.24|3799.24|3798.94|3798.94|0
1648137300000|2022-03-24 15:55:00|3799.18|3799.18|3798.53|3798.53|3799.18|3799.18|3798.53|3798.53|0
1648137310000|2022-03-24 15:55:10|3798.45|3798.45|3798.14|3798.14|3798.54|3798.54|3798.14|3798.14|0
1648137320000|2022-03-24 15:55:20|3797.83|3797.83|3797.52|3797.52|3797.83|3797.83|3797.52|3797.52|0
1648137330000|2022-03-24 15:55:30|3797.83|3797.83|3797.83|3797.83|3797.83|3797.83|3797.83|3797.83|0
1648137340000|2022-03-24 15:55:40|3797.74|3797.74|3797.83|3797.83|3797.83|3797.83|3797.74|3797.74|0
1648137350000|2022-03-24 15:55:50|3797.52|3797.52|3797.5|3797.5|3797.56|3797.56|3797.5|3797.5|0
1648137360000|2022-03-24 15:56:00|3797.81|3797.81|3798.11|3798.11|3798.17|3798.17|3797.77|3797.77|0
1648137370000|2022-03-24 15:56:10|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|3798.11|3798.11|0
1648137380000|2022-03-24 15:56:20|3797.58|3797.58|3797.09|3797.09|3797.58|3797.58|3796.78|3796.78|0
1648137390000|2022-03-24 15:56:30|3797.11|3797.11|3797.21|3797.21|3797.21|3797.21|3797.05|3797.05|0
1648137400000|2022-03-24 15:56:40|3797.09|3797.09|3796.78|3796.78|3797.09|3797.09|3796.78|3796.78|0
1648137410000|2022-03-24 15:56:50|3797.09|3797.09|3797.09|3797.09|3797.09|3797.09|3797.09|3797.09|0
1648137420000|2022-03-24 15:57:00|3797.4|3797.4|3796.47|3796.47|3797.4|3797.4|3796.31|3796.31|0
1648137430000|2022-03-24 15:57:10|3797.09|3797.09|3796.95|3796.95|3797.09|3797.09|3796.78|3796.78|0
1648137440000|2022-03-24 15:57:20|3797.57|3797.57|3798.37|3798.37|3798.37|3798.37|3797.57|3797.57|0
1648137450000|2022-03-24 15:57:30|3798.52|3798.52|3798.21|3798.21|3798.52|3798.52|3798.21|3798.21|0
1648137460000|2022-03-24 15:57:40|3797.9|3797.9|3797.07|3797.07|3797.9|3797.9|3797.07|3797.07|0
1648137480000|2022-03-24 15:58:00|3797.01|3797.01|3797.01|3797.01|3797.01|3797.01|3796.7|3796.7|0
1648137490000|2022-03-24 15:58:10|3796.39|3796.39|3796.08|3796.08|3796.39|3796.39|3796.08|3796.08|0
1648137500000|2022-03-24 15:58:20|3795.99|3795.99|3796.12|3796.12|3796.14|3796.14|3795.99|3795.99|0
1648137510000|2022-03-24 15:58:30|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|0
1648137520000|2022-03-24 15:58:40|3796.08|3796.08|3795.68|3795.68|3796.08|3796.08|3795.68|3795.68|0
1648137530000|2022-03-24 15:58:50|3795.58|3795.58|3795.89|3795.89|3795.89|3795.89|3795.27|3795.27|0
1648137540000|2022-03-24 15:59:00|3796.2|3796.2|3795.18|3795.18|3796.2|3796.2|3794.56|3794.56|0
1648137550000|2022-03-24 15:59:10|3794.56|3794.56|3794.15|3794.15|3794.56|3794.56|3794.15|3794.15|0
1648137560000|2022-03-24 15:59:20|3795.09|3795.09|3795.59|3795.59|3795.71|3795.71|3795.09|3795.09|0
1648137570000|2022-03-24 15:59:30|3795.28|3795.28|3795.4|3795.4|3795.46|3795.46|3795.28|3795.28|0
1648137580000|2022-03-24 15:59:40|3796.03|3796.03|3794.47|3794.47|3796.03|3796.03|3794.47|3794.47|0
1648137590000|2022-03-24 15:59:50|3794.84|3794.84|3794.08|3794.08|3794.86|3794.86|3794.08|3794.08|0
1648137600000|2022-03-24 16:00:00|3793.77|3793.77|3794.39|3794.39|3794.39|3794.39|3793.76|3793.76|0
1648137610000|2022-03-24 16:00:10|3794.45|3794.45|3796.01|3796.01|3796.01|3796.01|3794.45|3794.45|0
1648137620000|2022-03-24 16:00:20|3796.16|3796.16|3795.95|3795.95|3796.16|3796.16|3795.95|3795.95|0
1648137630000|2022-03-24 16:00:30|3795.64|3795.64|3795.33|3795.33|3795.64|3795.64|3795.18|3795.18|0
1648137640000|2022-03-24 16:00:40|3795.02|3795.02|3795.02|3795.02|3795.02|3795.02|3795.02|3795.02|0
1648137650000|2022-03-24 16:00:50|3795.33|3795.33|3795.24|3795.24|3795.33|3795.33|3795.24|3795.24|0
1648137660000|2022-03-24 16:01:00|3795.39|3795.39|3795.59|3795.59|3796.33|3796.33|3795.39|3795.39|0
1648137670000|2022-03-24 16:01:10|3795.55|3795.55|3795.67|3795.67|3795.67|3795.67|3795.55|3795.55|0
1648137680000|2022-03-24 16:01:20|3795.62|3795.62|3794.74|3794.74|3795.65|3795.65|3794.74|3794.74|0
1648137690000|2022-03-24 16:01:30|3794.69|3794.69|3794.14|3794.14|3794.69|3794.69|3794.14|3794.14|0
1648137700000|2022-03-24 16:01:40|3793.96|3793.96|3793.96|3793.96|3793.96|3793.96|3793.8|3793.8|0
1648137720000|2022-03-24 16:02:00|3794.27|3794.27|3793.96|3793.96|3794.58|3794.58|3793.8|3793.8|0
1648137730000|2022-03-24 16:02:10|3794.27|3794.27|3794.27|3794.27|3794.27|3794.27|3794.27|3794.27|0
1648137740000|2022-03-24 16:02:20|3794.42|3794.42|3794.27|3794.27|3794.42|3794.42|3794.27|3794.27|0
1648137760000|2022-03-24 16:02:40|3794.89|3794.89|3795.21|3795.21|3795.21|3795.21|3794.89|3794.89|0
1648137770000|2022-03-24 16:02:50|3795.27|3795.27|3795.27|3795.27|3795.27|3795.27|3795.27|3795.27|0
1648137780000|2022-03-24 16:03:00|3794.65|3794.65|3794.49|3794.49|3794.65|3794.65|3794.49|3794.49|0
1648137790000|2022-03-24 16:03:10|3794.45|3794.45|3794.42|3794.42|3794.45|3794.45|3794.02|3794.02|0
1648137800000|2022-03-24 16:03:20|3794.58|3794.58|3794.73|3794.73|3794.73|3794.73|3794.58|3794.58|0
1648137810000|2022-03-24 16:03:30|3794.42|3794.42|3794.42|3794.42|3794.42|3794.42|3794.42|3794.42|0
1648137820000|2022-03-24 16:03:40|3794.58|3794.58|3794.58|3794.58|3794.58|3794.58|3794.58|3794.58|0
1648137830000|2022-03-24 16:03:50|3794.42|3794.42|3794.42|3794.42|3794.42|3794.42|3794.42|3794.42|0
1648137840000|2022-03-24 16:04:00|3794.12|3794.12|3793.8|3793.8|3794.12|3794.12|3793.65|3793.65|0
1648137850000|2022-03-24 16:04:10|3793.62|3793.62|3793.1|3793.1|3793.62|3793.62|3793.1|3793.1|0
1648137860000|2022-03-24 16:04:20|3792.79|3792.79|3792.53|3792.53|3792.79|3792.79|3792.4|3792.4|0
1648137870000|2022-03-24 16:04:30|3791.91|3791.91|3791.76|3791.76|3791.91|3791.91|3791.76|3791.76|0
1648137880000|2022-03-24 16:04:40|3791.8|3791.8|3790.94|3790.94|3791.8|3791.8|3790.94|3790.94|0
1648137890000|2022-03-24 16:04:50|3790.69|3790.69|3790.85|3790.85|3791|3791|3790.69|3790.69|0
1648137900000|2022-03-24 16:05:00|3790.23|3790.23|3790.4|3790.4|3791|3791|3790.23|3790.23|0
1648137910000|2022-03-24 16:05:10|3790.52|3790.52|3791.18|3791.18|3791.18|3791.18|3790.2|3790.2|0
1648137920000|2022-03-24 16:05:20|3791.27|3791.27|3791.68|3791.68|3791.68|3791.68|3791.27|3791.27|0
1648137930000|2022-03-24 16:05:30|3791.83|3791.83|3792.17|3792.17|3792.17|3792.17|3791.83|3791.83|0
1648137940000|2022-03-24 16:05:40|3792.35|3792.35|3792.66|3792.66|3792.66|3792.66|3792.35|3792.35|0
1648137950000|2022-03-24 16:05:50|3792.97|3792.97|3792.81|3792.81|3792.97|3792.97|3792.81|3792.81|0
1648137960000|2022-03-24 16:06:00|3792.91|3792.91|3792.03|3792.03|3792.96|3792.96|3792.03|3792.03|0
1648137970000|2022-03-24 16:06:10|3791.72|3791.72|3792.34|3792.34|3792.34|3792.34|3791.72|3791.72|0
1648137980000|2022-03-24 16:06:20|3792.32|3792.32|3792.33|3792.33|3792.33|3792.33|3792.32|3792.32|0
1648137990000|2022-03-24 16:06:30|3792.27|3792.27|3792.27|3792.27|3792.27|3792.27|3792.27|3792.27|0
1648138010000|2022-03-24 16:06:50|3792.33|3792.33|3793.57|3793.57|3793.57|3793.57|3792.33|3792.33|0
1648138020000|2022-03-24 16:07:00|3793.26|3793.26|3793.26|3793.26|3793.26|3793.26|3793.26|3793.26|0
1648138030000|2022-03-24 16:07:10|3793.2|3793.2|3793.36|3793.36|3793.36|3793.36|3793.2|3793.2|0
1648138040000|2022-03-24 16:07:20|3793.05|3793.05|3793.05|3793.05|3793.05|3793.05|3793.05|3793.05|0
1648138050000|2022-03-24 16:07:30|3792.89|3792.89|3792.74|3792.74|3792.89|3792.89|3792.74|3792.74|0
1648138060000|2022-03-24 16:07:40|3792.43|3792.43|3792.36|3792.36|3792.43|3792.43|3792.27|3792.27|0
1648138070000|2022-03-24 16:07:50|3792.46|3792.46|3792.46|3792.46|3792.46|3792.46|3792.46|3792.46|0
1648138080000|2022-03-24 16:08:00|3792.77|3792.77|3792.92|3792.92|3792.92|3792.92|3792.77|3792.77|0
1648138090000|2022-03-24 16:08:10|3792.98|3792.98|3793.6|3793.6|3793.6|3793.6|3792.98|3792.98|0
1648138100000|2022-03-24 16:08:20|3793.76|3793.76|3793.81|3793.81|3794.13|3794.13|3793.76|3793.76|0
1648138110000|2022-03-24 16:08:30|3793.5|3793.5|3793.5|3793.5|3793.5|3793.5|3793.5|3793.5|0
1648138120000|2022-03-24 16:08:40|3793.81|3793.81|3793.54|3793.54|3793.81|3793.81|3793.54|3793.54|0
1648138130000|2022-03-24 16:08:50|3793.63|3793.63|3793.17|3793.17|3793.63|3793.63|3793.17|3793.17|0
1648138140000|2022-03-24 16:09:00|3793.48|3793.48|3793.36|3793.36|3793.48|3793.48|3793.36|3793.36|0
1648138160000|2022-03-24 16:09:20|3793.51|3793.51|3793.51|3793.51|3793.51|3793.51|3793.51|3793.51|0
1648138170000|2022-03-24 16:09:30|3793.2|3793.2|3793.39|3793.39|3793.67|3793.67|3793.2|3793.2|0
1648138190000|2022-03-24 16:09:50|3793.24|3793.24|3793.48|3793.48|3793.48|3793.48|3793.24|3793.24|0
1648138200000|2022-03-24 16:10:00|3793.3|3793.3|3793.88|3793.88|3793.88|3793.88|3793.3|3793.3|0
1648138210000|2022-03-24 16:10:10|3794.19|3794.19|3793.51|3793.51|3794.19|3794.19|3793.51|3793.51|0
1648138230000|2022-03-24 16:10:30|3793.2|3793.2|3793.02|3793.02|3793.2|3793.2|3793.02|3793.02|0
1648138250000|2022-03-24 16:10:50|3792.86|3792.86|3792.86|3792.86|3792.86|3792.86|3792.86|3792.86|0
1648138260000|2022-03-24 16:11:00|3793.17|3793.17|3793.89|3793.89|3793.89|3793.89|3793.11|3793.11|0
1648138280000|2022-03-24 16:11:20|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|0
1648138290000|2022-03-24 16:11:30|3793.71|3793.71|3793.71|3793.71|3793.71|3793.71|3793.71|3793.71|0
1648138310000|2022-03-24 16:11:50|3793.09|3793.09|3792.91|3792.91|3793.09|3793.09|3792.91|3792.91|0
1648138320000|2022-03-24 16:12:00|3792.87|3792.87|3791.87|3791.87|3792.87|3792.87|3791.87|3791.87|0
1648138330000|2022-03-24 16:12:10|3791.96|3791.96|3791.96|3791.96|3791.96|3791.96|3791.96|3791.96|0
1648138340000|2022-03-24 16:12:20|3792.12|3792.12|3791.8|3791.8|3792.12|3792.12|3791.8|3791.8|0
1648138350000|2022-03-24 16:12:30|3791.18|3791.18|3791.18|3791.18|3791.18|3791.18|3791.18|3791.18|0
1648138360000|2022-03-24 16:12:40|3791.49|3791.49|3791.09|3791.09|3791.49|3791.49|3791.09|3791.09|0
1648138370000|2022-03-24 16:12:50|3791.15|3791.15|3790.84|3790.84|3791.15|3791.15|3790.84|3790.84|0
1648138380000|2022-03-24 16:13:00|3790.8|3790.8|3790.95|3790.95|3790.95|3790.95|3790.64|3790.64|0
1648138390000|2022-03-24 16:13:10|3790.64|3790.64|3790.22|3790.22|3790.64|3790.64|3790.18|3790.18|0
1648138400000|2022-03-24 16:13:20|3790.06|3790.06|3790.01|3790.01|3790.06|3790.06|3790.01|3790.01|0
1648138430000|2022-03-24 16:13:50|3790.47|3790.47|3791.34|3791.34|3791.34|3791.34|3790.47|3790.47|0
1648138440000|2022-03-24 16:14:00|3791.38|3791.38|3791.47|3791.47|3791.47|3791.47|3791.38|3791.38|0
1648138450000|2022-03-24 16:14:10|3791.59|3791.59|3792.09|3792.09|3792.15|3792.15|3791.59|3791.59|0
1648138460000|2022-03-24 16:14:20|3792.24|3792.24|3792.24|3792.24|3792.24|3792.24|3792.24|3792.24|0
1648138480000|2022-03-24 16:14:40|3792.28|3792.28|3792.09|3792.09|3792.4|3792.4|3792.09|3792.09|0
1648138490000|2022-03-24 16:14:50|3792.03|3792.03|3791.97|3791.97|3792.12|3792.12|3791.97|3791.97|0
1648138500000|2022-03-24 16:15:00|3792.59|3792.59|3792.17|3792.17|3792.64|3792.64|3792.17|3792.17|0
1648138510000|2022-03-24 16:15:10|3791.86|3791.86|3791.95|3791.95|3791.95|3791.95|3791.86|3791.86|0
1648138530000|2022-03-24 16:15:30|3791.59|3791.59|3791.71|3791.71|3792.02|3792.02|3791.59|3791.59|0
1648138540000|2022-03-24 16:15:40|3791.39|3791.39|3791.08|3791.08|3791.39|3791.39|3791.08|3791.08|0
1648138550000|2022-03-24 16:15:50|3791.4|3791.4|3790.94|3790.94|3791.4|3791.4|3790.93|3790.93|0
1648138560000|2022-03-24 16:16:00|3791.06|3791.06|3791.15|3791.15|3791.61|3791.61|3791.06|3791.06|0
1648138570000|2022-03-24 16:16:10|3790.84|3790.84|3790.84|3790.84|3790.84|3790.84|3790.84|3790.84|0
1648138580000|2022-03-24 16:16:20|3790.68|3790.68|3790.68|3790.68|3790.68|3790.68|3790.68|3790.68|0
1648138590000|2022-03-24 16:16:30|3790.71|3790.71|3790.71|3790.71|3790.71|3790.71|3790.71|3790.71|0
1648138600000|2022-03-24 16:16:40|3790.73|3790.73|3790.89|3790.89|3790.89|3790.89|3790.73|3790.73|0
1648138620000|2022-03-24 16:17:00|3790.58|3790.58|3790.27|3790.27|3790.58|3790.58|3790.27|3790.27|0
1648138630000|2022-03-24 16:17:10|3790.44|3790.44|3790.35|3790.35|3790.5|3790.5|3790.35|3790.35|0
1648138650000|2022-03-24 16:17:30|3790.44|3790.44|3790.5|3790.5|3790.55|3790.55|3790.35|3790.35|0
1648138660000|2022-03-24 16:17:40|3790.32|3790.32|3790.07|3790.07|3790.32|3790.32|3790.07|3790.07|0
1648138670000|2022-03-24 16:17:50|3790.05|3790.05|3789.58|3789.58|3790.05|3790.05|3789.58|3789.58|0
1648138680000|2022-03-24 16:18:00|3789.43|3789.43|3788.81|3788.81|3789.43|3789.43|3788.81|3788.81|0
1648138690000|2022-03-24 16:18:10|3789.12|3789.12|3789.36|3789.36|3789.36|3789.36|3789.12|3789.12|0
1648138710000|2022-03-24 16:18:30|3789.52|3789.52|3789.52|3789.52|3789.52|3789.52|3789.52|3789.52|0
1648138730000|2022-03-24 16:18:50|3789.64|3789.64|3789.64|3789.64|3789.64|3789.64|3789.64|3789.64|0
1648138740000|2022-03-24 16:19:00|3789.79|3789.79|3789.48|3789.48|3789.79|3789.79|3789.48|3789.48|0
1648138760000|2022-03-24 16:19:20|3789.33|3789.33|3789.33|3789.33|3789.33|3789.33|3789.33|3789.33|0
1648138780000|2022-03-24 16:19:40|3789.48|3789.48|3789.82|3789.82|3789.82|3789.82|3789.48|3789.48|0
1648138800000|2022-03-24 16:20:00|3789.51|3789.51|3790.13|3790.13|3790.13|3790.13|3789.51|3789.51|0
1648138810000|2022-03-24 16:20:10|3790.44|3790.44|3790.6|3790.6|3790.6|3790.6|3790.44|3790.44|0
1648138830000|2022-03-24 16:20:30|3790.69|3790.69|3790.44|3790.44|3790.75|3790.75|3790.44|3790.44|0
1648138840000|2022-03-24 16:20:40|3790.35|3790.35|3790.35|3790.35|3790.35|3790.35|3790.35|3790.35|0
1648138860000|2022-03-24 16:21:00|3790.81|3790.81|3790.75|3790.75|3790.81|3790.81|3790.75|3790.75|0
1648138890000|2022-03-24 16:21:30|3790.6|3790.6|3790.44|3790.44|3790.6|3790.6|3790.44|3790.44|0
1648138900000|2022-03-24 16:21:40|3790.32|3790.32|3790.32|3790.32|3790.32|3790.32|3790.32|3790.32|0
1648138910000|2022-03-24 16:21:50|3790.48|3790.48|3790.69|3790.69|3790.69|3790.69|3790.48|3790.48|0
1648138920000|2022-03-24 16:22:00|3790.63|3790.63|3790.47|3790.47|3790.63|3790.63|3790.32|3790.32|0
1648138930000|2022-03-24 16:22:10|3790.79|3790.79|3790.79|3790.79|3790.79|3790.79|3790.79|3790.79|0
1648138950000|2022-03-24 16:22:30|3790.94|3790.94|3791.41|3791.41|3791.41|3791.41|3790.94|3790.94|0
1648138960000|2022-03-24 16:22:40|3791.42|3791.42|3792.04|3792.04|3792.04|3792.04|3791.42|3791.42|0
1648138980000|2022-03-24 16:23:00|3792.35|3792.35|3791.88|3791.88|3792.35|3792.35|3791.88|3791.88|0
1648139000000|2022-03-24 16:23:20|3792.04|3792.04|3792.04|3792.04|3792.04|3792.04|3792.04|3792.04|0
1648139010000|2022-03-24 16:23:30|3792.1|3792.1|3792.1|3792.1|3792.1|3792.1|3792.1|3792.1|0
1648139050000|2022-03-24 16:24:10|3792.15|3792.15|3792.03|3792.03|3792.15|3792.15|3791.69|3791.69|0
1648139060000|2022-03-24 16:24:20|3791.56|3791.56|3791.59|3791.59|3791.59|3791.59|3791.56|3791.56|0
1648139080000|2022-03-24 16:24:40|3791.49|3791.49|3791.49|3791.49|3791.49|3791.49|3791.49|3791.49|0
1648139090000|2022-03-24 16:24:50|3791.43|3791.43|3791.43|3791.43|3791.43|3791.43|3791.43|3791.43|0
1648139100000|2022-03-24 16:25:00|3791.39|3791.39|3791.07|3791.07|3791.7|3791.7|3791.07|3791.07|0
1648139110000|2022-03-24 16:25:10|3791.13|3791.13|3791.15|3791.15|3791.19|3791.19|3791.13|3791.13|0
1648139120000|2022-03-24 16:25:20|3791|3791|3791.09|3791.09|3791.09|3791.09|3790.57|3790.57|0
1648139130000|2022-03-24 16:25:30|3790.78|3790.78|3790.53|3790.53|3790.78|3790.78|3790.53|3790.53|0
1648139140000|2022-03-24 16:25:40|3790.84|3790.84|3790.53|3790.53|3790.84|3790.84|3790.53|3790.53|0
1648139150000|2022-03-24 16:25:50|3790.61|3790.61|3790.61|3790.61|3790.61|3790.61|3790.61|3790.61|0
1648139160000|2022-03-24 16:26:00|3790.93|3790.93|3792.02|3792.02|3792.02|3792.02|3790.93|3790.93|0
1648139170000|2022-03-24 16:26:10|3791.84|3791.84|3791.44|3791.44|3791.84|3791.84|3791.44|3791.44|0
1648139180000|2022-03-24 16:26:20|3791.13|3791.13|3790.73|3790.73|3791.13|3791.13|3790.73|3790.73|0
1648139190000|2022-03-24 16:26:30|3790.11|3790.11|3790.1|3790.1|3790.42|3790.42|3790.1|3790.1|0
1648139200000|2022-03-24 16:26:40|3790.16|3790.16|3789.98|3789.98|3790.16|3790.16|3789.98|3789.98|0
1648139220000|2022-03-24 16:27:00|3790.04|3790.04|3790.29|3790.29|3790.37|3790.37|3789.97|3789.97|0
1648139230000|2022-03-24 16:27:10|3790.19|3790.19|3790.75|3790.75|3790.75|3790.75|3790.19|3790.19|0
1648139240000|2022-03-24 16:27:20|3790.44|3790.44|3789.73|3789.73|3790.44|3790.44|3789.42|3789.42|0
1648139260000|2022-03-24 16:27:40|3789.41|3789.41|3790.04|3790.04|3790.04|3790.04|3789.41|3789.41|0
1648139270000|2022-03-24 16:27:50|3789.88|3789.88|3789.73|3789.73|3790.04|3790.04|3789.73|3789.73|0
1648139280000|2022-03-24 16:28:00|3789.88|3789.88|3789.97|3789.97|3789.97|3789.97|3789.88|3789.88|0
1648139290000|2022-03-24 16:28:10|3790.07|3790.07|3790.37|3790.37|3790.37|3790.37|3789.65|3789.65|0
1648139300000|2022-03-24 16:28:20|3790.28|3790.28|3789.19|3789.19|3790.28|3790.28|3789.19|3789.19|0
1648139310000|2022-03-24 16:28:30|3789.23|3789.23|3789.45|3789.45|3789.54|3789.54|3789.14|3789.14|0
1648139320000|2022-03-24 16:28:40|3789.14|3789.14|3790.36|3790.36|3790.36|3790.36|3789.14|3789.14|0
1648139330000|2022-03-24 16:28:50|3790.46|3790.46|3790.14|3790.14|3790.46|3790.46|3789.37|3789.37|0
1648139340000|2022-03-24 16:29:00|3789.52|3789.52|3789.61|3789.61|3789.67|3789.67|3789.21|3789.21|0
1648139350000|2022-03-24 16:29:10|3789.43|3789.43|3790.5|3790.5|3790.5|3790.5|3789.43|3789.43|0
1648139360000|2022-03-24 16:29:20|3790.81|3790.81|3790.79|3790.79|3790.81|3790.81|3790.65|3790.65|0
1648139370000|2022-03-24 16:29:30|3790.73|3790.73|3791.23|3791.23|3791.52|3791.52|3790.73|3790.73|0
1648139380000|2022-03-24 16:29:40|3791.05|3791.05|3790.96|3790.96|3791.05|3791.05|3790.42|3790.42|0
1648139390000|2022-03-24 16:29:50|3791.08|3791.08|3792.85|3792.85|3792.85|3792.85|3790.96|3790.96|0
1648196100000|2022-03-25 08:15:00|3770.69|3770.69|3770.75|3770.75|3770.87|3770.87|3770.25|3770.25|0
1648196110000|2022-03-25 08:15:10|3771.06|3771.06|3772.2|3772.2|3772.79|3772.79|3771.06|3771.06|0
1648196120000|2022-03-25 08:15:20|3772.32|3772.32|3771.87|3771.87|3772.32|3772.32|3771.87|3771.87|0
1648196130000|2022-03-25 08:15:30|3771.8|3771.8|3771.88|3771.88|3771.88|3771.88|3771.8|3771.8|0
1648196140000|2022-03-25 08:15:40|3771.97|3771.97|3772.44|3772.44|3772.44|3772.44|3771.97|3771.97|0
1648196150000|2022-03-25 08:15:50|3772.29|3772.29|3772.6|3772.6|3772.6|3772.6|3772.29|3772.29|0
1648196160000|2022-03-25 08:16:00|3772.66|3772.66|3770.37|3770.37|3772.66|3772.66|3770.37|3770.37|0
1648196170000|2022-03-25 08:16:10|3770.46|3770.46|3769.93|3769.93|3770.46|3770.46|3769.84|3769.84|0
1648196180000|2022-03-25 08:16:20|3770.12|3770.12|3770.77|3770.77|3770.77|3770.77|3769.56|3769.56|0
1648196190000|2022-03-25 08:16:30|3770.93|3770.93|3770.62|3770.62|3771.39|3771.39|3770.62|3770.62|0
1648196200000|2022-03-25 08:16:40|3770.77|3770.77|3770.62|3770.62|3770.77|3770.77|3770.62|3770.62|0
1648196210000|2022-03-25 08:16:50|3770.3|3770.3|3770.3|3770.3|3770.3|3770.3|3770.3|3770.3|0
1648196220000|2022-03-25 08:17:00|3770.62|3770.62|3770.36|3770.36|3770.99|3770.99|3770.36|3770.36|0
1648196230000|2022-03-25 08:17:10|3770.68|3770.68|3771.42|3771.42|3771.42|3771.42|3770.68|3770.68|0
1648196240000|2022-03-25 08:17:20|3771.52|3771.52|3771.52|3771.52|3771.52|3771.52|3771.52|3771.52|0
1648196250000|2022-03-25 08:17:30|3771.34|3771.34|3769.8|3769.8|3771.34|3771.34|3769.71|3769.71|0
1648196260000|2022-03-25 08:17:40|3770.04|3770.04|3770.22|3770.22|3770.22|3770.22|3770.04|3770.04|0
1648196270000|2022-03-25 08:17:50|3770.4|3770.4|3770.04|3770.04|3770.4|3770.4|3770.04|3770.04|0
1648196280000|2022-03-25 08:18:00|3770.16|3770.16|3769.3|3769.3|3770.22|3770.22|3768.82|3768.82|0
1648196290000|2022-03-25 08:18:10|3769.18|3769.18|3769.18|3769.18|3769.18|3769.18|3769.18|3769.18|0
1648196300000|2022-03-25 08:18:20|3769.09|3769.09|3767.88|3767.88|3769.09|3769.09|3767.88|3767.88|0
1648196320000|2022-03-25 08:18:40|3768.5|3768.5|3769.01|3769.01|3769.01|3769.01|3768.5|3768.5|0
1648196330000|2022-03-25 08:18:50|3769.63|3769.63|3768.54|3768.54|3769.63|3769.63|3768.54|3768.54|0
1648196340000|2022-03-25 08:19:00|3768.63|3768.63|3769.89|3769.89|3769.89|3769.89|3768.63|3768.63|0
1648196350000|2022-03-25 08:19:10|3769.74|3769.74|3768.01|3768.01|3769.74|3769.74|3768.01|3768.01|0
1648196360000|2022-03-25 08:19:20|3767.54|3767.54|3766.86|3766.86|3767.85|3767.85|3766.86|3766.86|0
1648196370000|2022-03-25 08:19:30|3766.4|3766.4|3766.4|3766.4|3766.4|3766.4|3766.4|3766.4|0
1648196380000|2022-03-25 08:19:40|3766.09|3766.09|3765.43|3765.43|3766.09|3766.09|3765.16|3765.16|0
1648196400000|2022-03-25 08:20:00|3765.74|3765.74|3764.97|3764.97|3766.05|3766.05|3764.97|3764.97|0
1648196410000|2022-03-25 08:20:10|3765.74|3765.74|3765.59|3765.59|3765.74|3765.74|3765.44|3765.44|0
1648196420000|2022-03-25 08:20:20|3765.5|3765.5|3765.41|3765.41|3765.59|3765.59|3765.41|3765.41|0
1648196430000|2022-03-25 08:20:30|3765.31|3765.31|3765.41|3765.41|3765.41|3765.41|3765.31|3765.31|0
1648196450000|2022-03-25 08:20:50|3764.78|3764.78|3765.41|3765.41|3765.41|3765.41|3764.78|3764.78|0
1648196470000|2022-03-25 08:21:10|3765.09|3765.09|3766.12|3766.12|3766.12|3766.12|3765.09|3765.09|0
1648196480000|2022-03-25 08:21:20|3766.21|3766.21|3766.21|3766.21|3766.21|3766.21|3766.21|3766.21|0
1648196490000|2022-03-25 08:21:30|3766.3|3766.3|3764.9|3764.9|3766.3|3766.3|3764.9|3764.9|0
1648196500000|2022-03-25 08:21:40|3764.59|3764.59|3764.71|3764.71|3764.71|3764.71|3764.37|3764.37|0
1648196510000|2022-03-25 08:21:50|3765.02|3765.02|3764.74|3764.74|3765.02|3765.02|3764.74|3764.74|0
1648196520000|2022-03-25 08:22:00|3765.05|3765.05|3766.14|3766.14|3766.14|3766.14|3765.05|3765.05|0
1648196530000|2022-03-25 08:22:10|3766.44|3766.44|3765.55|3765.55|3766.44|3766.44|3765.51|3765.51|0
1648196540000|2022-03-25 08:22:20|3766.02|3766.02|3766.18|3766.18|3766.33|3766.33|3766.02|3766.02|0
1648196550000|2022-03-25 08:22:30|3766.1|3766.1|3765.99|3765.99|3766.1|3766.1|3765.99|3765.99|0
1648196560000|2022-03-25 08:22:40|3765.83|3765.83|3764.24|3764.24|3765.83|3765.83|3764.24|3764.24|0
1648196570000|2022-03-25 08:22:50|3764.3|3764.3|3764.58|3764.58|3764.58|3764.58|3764.27|3764.27|0
1648196580000|2022-03-25 08:23:00|3764.43|3764.43|3767.38|3767.38|3767.38|3767.38|3764.43|3764.43|0
1648196590000|2022-03-25 08:23:10|3767.53|3767.53|3767.44|3767.44|3767.63|3767.63|3767.44|3767.44|0
1648196600000|2022-03-25 08:23:20|3766.82|3766.82|3766.82|3766.82|3766.82|3766.82|3766.82|3766.82|0
1648196610000|2022-03-25 08:23:30|3766.66|3766.66|3766.66|3766.66|3766.66|3766.66|3766.66|3766.66|0
1648196620000|2022-03-25 08:23:40|3766.78|3766.78|3766.78|3766.78|3766.78|3766.78|3766.78|3766.78|0
1648196630000|2022-03-25 08:23:50|3766.94|3766.94|3766.63|3766.63|3766.94|3766.94|3766.16|3766.16|0
1648196640000|2022-03-25 08:24:00|3766.75|3766.75|3767.09|3767.09|3767.09|3767.09|3766.75|3766.75|0
1648196650000|2022-03-25 08:24:10|3767.18|3767.18|3766.87|3766.87|3767.18|3767.18|3766.87|3766.87|0
1648196660000|2022-03-25 08:24:20|3766.15|3766.15|3765.53|3765.53|3766.15|3766.15|3765.53|3765.53|0
1648196670000|2022-03-25 08:24:30|3765.84|3765.84|3765.8|3765.8|3766.42|3766.42|3765.8|3765.8|0
1648196690000|2022-03-25 08:24:50|3765.49|3765.49|3765.49|3765.49|3765.49|3765.49|3765.49|3765.49|0
1648196700000|2022-03-25 08:25:00|3765.65|3765.65|3767.11|3767.11|3767.11|3767.11|3765.55|3765.55|0
1648196710000|2022-03-25 08:25:10|3766.48|3766.48|3766.39|3766.39|3766.48|3766.48|3766.39|3766.39|0
1648196720000|2022-03-25 08:25:20|3765.77|3765.77|3766.54|3766.54|3766.54|3766.54|3765.77|3765.77|0
1648196730000|2022-03-25 08:25:30|3766.64|3766.64|3766.32|3766.32|3766.64|3766.64|3766.32|3766.32|0
1648196740000|2022-03-25 08:25:40|3766.95|3766.95|3768.74|3768.74|3768.74|3768.74|3766.95|3766.95|0
1648196750000|2022-03-25 08:25:50|3768.89|3768.89|3769.2|3769.2|3769.2|3769.2|3768.89|3768.89|0
1648196760000|2022-03-25 08:26:00|3769.66|3769.66|3769.35|3769.35|3769.66|3769.66|3769.35|3769.35|0
1648196770000|2022-03-25 08:26:10|3769.98|3769.98|3769.66|3769.66|3769.98|3769.98|3769.66|3769.66|0
1648196790000|2022-03-25 08:26:30|3770.03|3770.03|3769.41|3769.41|3770.03|3770.03|3769.41|3769.41|0
1648196800000|2022-03-25 08:26:40|3769.59|3769.59|3769.86|3769.86|3769.86|3769.86|3769.59|3769.59|0
1648196810000|2022-03-25 08:26:50|3770.17|3770.17|3770.98|3770.98|3770.98|3770.98|3770.17|3770.17|0
1648196820000|2022-03-25 08:27:00|3770.82|3770.82|3770.82|3770.82|3770.82|3770.82|3770.82|3770.82|0
1648196830000|2022-03-25 08:27:10|3770.67|3770.67|3770.26|3770.26|3770.67|3770.67|3769.27|3769.27|0
1648196840000|2022-03-25 08:27:20|3770.35|3770.35|3769.32|3769.32|3770.35|3770.35|3769.01|3769.01|0
1648196850000|2022-03-25 08:27:30|3769.05|3769.05|3769.51|3769.51|3769.54|3769.54|3769.05|3769.05|0
1648196860000|2022-03-25 08:27:40|3769.68|3769.68|3769.74|3769.74|3769.74|3769.74|3769.68|3769.68|0
1648196870000|2022-03-25 08:27:50|3769.99|3769.99|3769.96|3769.96|3770.09|3770.09|3769.78|3769.78|0
1648196880000|2022-03-25 08:28:00|3769.69|3769.69|3769.28|3769.28|3769.69|3769.69|3769.28|3769.28|0
1648196890000|2022-03-25 08:28:10|3769.09|3769.09|3769.9|3769.9|3769.9|3769.9|3769.03|3769.03|0
1648196900000|2022-03-25 08:28:20|3769.75|3769.75|3770.21|3770.21|3770.21|3770.21|3769.75|3769.75|0
1648196910000|2022-03-25 08:28:30|3770.33|3770.33|3770.11|3770.11|3770.33|3770.33|3770.02|3770.02|0
1648196920000|2022-03-25 08:28:40|3769.8|3769.8|3769.8|3769.8|3769.8|3769.8|3769.8|3769.8|0
1648196930000|2022-03-25 08:28:50|3769.92|3769.92|3768.99|3768.99|3769.92|3769.92|3768.68|3768.68|0
1648196940000|2022-03-25 08:29:00|3768.68|3768.68|3768.65|3768.65|3768.68|3768.68|3768.49|3768.49|0
1648196950000|2022-03-25 08:29:10|3769.27|3769.27|3769.11|3769.11|3769.27|3769.27|3769.11|3769.11|0
1648196960000|2022-03-25 08:29:20|3769.23|3769.23|3769.74|3769.74|3769.86|3769.86|3769.23|3769.23|0
1648196970000|2022-03-25 08:29:30|3769.7|3769.7|3769.85|3769.85|3769.85|3769.85|3769.54|3769.54|0
1648196990000|2022-03-25 08:29:50|3769.94|3769.94|3770.04|3770.04|3770.04|3770.04|3769.94|3769.94|0
1648197000000|2022-03-25 08:30:00|3769.73|3769.73|3769.94|3769.94|3770.13|3770.13|3769.55|3769.55|0
1648197010000|2022-03-25 08:30:10|3769.63|3769.63|3769.72|3769.72|3769.78|3769.78|3769.63|3769.63|0
1648197020000|2022-03-25 08:30:20|3769.54|3769.54|3769.45|3769.45|3769.54|3769.54|3768.51|3768.51|0
1648197030000|2022-03-25 08:30:30|3769.6|3769.6|3768.73|3768.73|3769.6|3769.6|3768.73|3768.73|0
1648197040000|2022-03-25 08:30:40|3768.64|3768.64|3768.55|3768.55|3768.64|3768.64|3768.55|3768.55|0
1648197050000|2022-03-25 08:30:50|3768.46|3768.46|3768.55|3768.55|3768.64|3768.64|3768.3|3768.3|0
1648197060000|2022-03-25 08:31:00|3768.46|3768.46|3768.36|3768.36|3768.46|3768.46|3768.36|3768.36|0
1648197080000|2022-03-25 08:31:20|3768.99|3768.99|3768.99|3768.99|3768.99|3768.99|3768.99|3768.99|0
1648197090000|2022-03-25 08:31:30|3768.05|3768.05|3769.08|3769.08|3769.08|3769.08|3768.05|3768.05|0
1648197110000|2022-03-25 08:31:50|3768.77|3768.77|3768.77|3768.77|3768.77|3768.77|3768.77|3768.77|0
1648197120000|2022-03-25 08:32:00|3768.61|3768.61|3768.22|3768.22|3768.61|3768.61|3768.16|3768.16|0
1648197130000|2022-03-25 08:32:10|3768.28|3768.28|3769.29|3769.29|3769.29|3769.29|3768.21|3768.21|0
1648197140000|2022-03-25 08:32:20|3769.6|3769.6|3769.79|3769.79|3769.79|3769.79|3769.6|3769.6|0
1648197150000|2022-03-25 08:32:30|3769.63|3769.63|3769.17|3769.17|3769.63|3769.63|3769.17|3769.17|0
1648197160000|2022-03-25 08:32:40|3769.63|3769.63|3769.97|3769.97|3770.12|3770.12|3769.48|3769.48|0
1648197170000|2022-03-25 08:32:50|3770.28|3770.28|3769.98|3769.98|3770.28|3770.28|3769.67|3769.67|0
1648197180000|2022-03-25 08:33:00|3769.79|3769.79|3769.8|3769.8|3769.89|3769.89|3769.27|3769.27|0
1648197190000|2022-03-25 08:33:10|3769.49|3769.49|3768.84|3768.84|3769.49|3769.49|3768.4|3768.4|0
1648197200000|2022-03-25 08:33:20|3769.47|3769.47|3769.47|3769.47|3769.47|3769.47|3769.47|3769.47|0
1648197210000|2022-03-25 08:33:30|3769.15|3769.15|3768.84|3768.84|3769.78|3769.78|3768.84|3768.84|0
1648197220000|2022-03-25 08:33:40|3769.02|3769.02|3767.99|3767.99|3769.02|3769.02|3767.93|3767.93|0
1648197230000|2022-03-25 08:33:50|3768.3|3768.3|3767.68|3767.68|3768.3|3768.3|3767.68|3767.68|0
1648197240000|2022-03-25 08:34:00|3767.37|3767.37|3767.68|3767.68|3767.68|3767.68|3766.75|3766.75|0
1648197260000|2022-03-25 08:34:20|3767.83|3767.83|3767.68|3767.68|3768.15|3768.15|3767.68|3767.68|0
1648197270000|2022-03-25 08:34:30|3767.06|3767.06|3766.9|3766.9|3767.06|3767.06|3766.75|3766.75|0
1648197280000|2022-03-25 08:34:40|3766.28|3766.28|3766.56|3766.56|3766.56|3766.56|3766.28|3766.28|0
1648197290000|2022-03-25 08:34:50|3766.54|3766.54|3766.46|3766.46|3766.54|3766.54|3766.23|3766.23|0
1648197300000|2022-03-25 08:35:00|3767.08|3767.08|3768.5|3768.5|3768.5|3768.5|3767.08|3767.08|0
1648197310000|2022-03-25 08:35:10|3768.56|3768.56|3768.56|3768.56|3768.56|3768.56|3768.56|3768.56|0
1648197320000|2022-03-25 08:35:20|3768.87|3768.87|3768.87|3768.87|3768.87|3768.87|3768.87|3768.87|0
1648197330000|2022-03-25 08:35:30|3768.56|3768.56|3767.78|3767.78|3768.56|3768.56|3767.78|3767.78|0
1648197350000|2022-03-25 08:35:50|3767.94|3767.94|3767.6|3767.6|3767.94|3767.94|3767.6|3767.6|0
1648197360000|2022-03-25 08:36:00|3767.66|3767.66|3767.04|3767.04|3767.66|3767.66|3767.04|3767.04|0
1648197370000|2022-03-25 08:36:10|3767.22|3767.22|3768.04|3768.04|3768.04|3768.04|3767.22|3767.22|0
1648197380000|2022-03-25 08:36:20|3768.66|3768.66|3767.58|3767.58|3768.66|3768.66|3767.58|3767.58|0
1648197390000|2022-03-25 08:36:30|3767.73|3767.73|3767.73|3767.73|3767.73|3767.73|3767.73|3767.73|0
1648197400000|2022-03-25 08:36:40|3767.89|3767.89|3767.89|3767.89|3767.89|3767.89|3767.89|3767.89|0
1648197410000|2022-03-25 08:36:50|3767.27|3767.27|3766.95|3766.95|3767.27|3767.27|3766.95|3766.95|0
1648197420000|2022-03-25 08:37:00|3767.27|3767.27|3767.58|3767.58|3767.58|3767.58|3767.27|3767.27|0
1648197430000|2022-03-25 08:37:10|3767.89|3767.89|3768.26|3768.26|3768.26|3768.26|3767.89|3767.89|0
1648197440000|2022-03-25 08:37:20|3768.34|3768.34|3768.34|3768.34|3768.34|3768.34|3768.34|3768.34|0
1648197450000|2022-03-25 08:37:30|3767.72|3767.72|3767.72|3767.72|3767.72|3767.72|3767.72|3767.72|0
1648197460000|2022-03-25 08:37:40|3767.41|3767.41|3766.55|3766.55|3767.48|3767.48|3766.55|3766.55|0
1648197480000|2022-03-25 08:38:00|3766.45|3766.45|3765.34|3765.34|3766.48|3766.48|3765.03|3765.03|0
1648197490000|2022-03-25 08:38:10|3765.03|3765.03|3764.54|3764.54|3765.03|3765.03|3764.54|3764.54|0
1648197500000|2022-03-25 08:38:20|3764.39|3764.39|3763.5|3763.5|3764.44|3764.44|3763.5|3763.5|0
1648197510000|2022-03-25 08:38:30|3763.59|3763.59|3763.91|3763.91|3763.91|3763.91|3763.59|3763.59|0
1648197530000|2022-03-25 08:38:50|3764.22|3764.22|3764.22|3764.22|3764.22|3764.22|3764.22|3764.22|0
1648197540000|2022-03-25 08:39:00|3764.12|3764.12|3763.2|3763.2|3764.12|3764.12|3763.2|3763.2|0
1648197550000|2022-03-25 08:39:10|3763.35|3763.35|3763.35|3763.35|3763.35|3763.35|3763.35|3763.35|0
1648197570000|2022-03-25 08:39:30|3763.97|3763.97|3764.42|3764.42|3764.42|3764.42|3763.97|3763.97|0
1648197580000|2022-03-25 08:39:40|3763.8|3763.8|3763.73|3763.73|3763.8|3763.8|3763.49|3763.49|0
1648197590000|2022-03-25 08:39:50|3763.79|3763.79|3764.26|3764.26|3764.26|3764.26|3763.79|3763.79|0
1648197600000|2022-03-25 08:40:00|3763.32|3763.32|3763.23|3763.23|3763.32|3763.32|3763.23|3763.23|0
1648197610000|2022-03-25 08:40:10|3763.85|3763.85|3764.6|3764.6|3764.6|3764.6|3763.85|3763.85|0
1648197620000|2022-03-25 08:40:20|3764.44|3764.44|3764.44|3764.44|3764.44|3764.44|3764.44|3764.44|0
1648197630000|2022-03-25 08:40:30|3764.32|3764.32|3764.32|3764.32|3764.32|3764.32|3764.32|3764.32|0
1648197640000|2022-03-25 08:40:40|3764.17|3764.17|3764.17|3764.17|3764.17|3764.17|3764.17|3764.17|0
1648197670000|2022-03-25 08:41:10|3764.26|3764.26|3764.26|3764.26|3764.26|3764.26|3764.26|3764.26|0
1648197680000|2022-03-25 08:41:20|3764.57|3764.57|3766.12|3766.12|3766.12|3766.12|3764.57|3764.57|0
1648197690000|2022-03-25 08:41:30|3766.75|3766.75|3766.75|3766.75|3766.75|3766.75|3766.75|3766.75|0
1648197700000|2022-03-25 08:41:40|3766.43|3766.43|3766.43|3766.43|3766.43|3766.43|3766.43|3766.43|0
1648197710000|2022-03-25 08:41:50|3766.56|3766.56|3767.27|3767.27|3767.27|3767.27|3766.56|3766.56|0
1648197720000|2022-03-25 08:42:00|3767.59|3767.59|3767.24|3767.24|3767.59|3767.59|3767.24|3767.24|0
1648197730000|2022-03-25 08:42:10|3767.55|3767.55|3767.55|3767.55|3767.55|3767.55|3767.55|3767.55|0
1648197740000|2022-03-25 08:42:20|3767.46|3767.46|3767.46|3767.46|3767.46|3767.46|3767.46|3767.46|0
1648197750000|2022-03-25 08:42:30|3767.58|3767.58|3767.58|3767.58|3767.58|3767.58|3767.58|3767.58|0
1648197770000|2022-03-25 08:42:50|3767.89|3767.89|3768.48|3768.48|3768.48|3768.48|3767.89|3767.89|0
1648197780000|2022-03-25 08:43:00|3768.79|3768.79|3769.51|3769.51|3769.51|3769.51|3767.8|3767.8|0
1648197790000|2022-03-25 08:43:10|3769.36|3769.36|3769.61|3769.61|3769.61|3769.61|3769.36|3769.36|0
1648197800000|2022-03-25 08:43:20|3769.33|3769.33|3768.78|3768.78|3769.33|3769.33|3768.78|3768.78|0
1648197810000|2022-03-25 08:43:30|3768.47|3768.47|3768.78|3768.78|3768.78|3768.78|3768.47|3768.47|0
1648197820000|2022-03-25 08:43:40|3768.93|3768.93|3768.93|3768.93|3768.93|3768.93|3768.93|3768.93|0
1648197830000|2022-03-25 08:43:50|3768.47|3768.47|3768.47|3768.47|3768.47|3768.47|3768.47|3768.47|0
1648197840000|2022-03-25 08:44:00|3768.16|3768.16|3767.78|3767.78|3768.47|3768.47|3767.73|3767.73|0
1648197860000|2022-03-25 08:44:20|3767.63|3767.63|3767.63|3767.63|3767.63|3767.63|3767.63|3767.63|0
1648197870000|2022-03-25 08:44:30|3767.94|3767.94|3767.94|3767.94|3767.94|3767.94|3767.94|3767.94|0
1648197880000|2022-03-25 08:44:40|3768.56|3768.56|3768.94|3768.94|3769.24|3769.24|3768.38|3768.38|0
1648197890000|2022-03-25 08:44:50|3768.78|3768.78|3768.78|3768.78|3768.78|3768.78|3768.78|3768.78|0
1648197910000|2022-03-25 08:45:10|3768.16|3768.16|3768.01|3768.01|3768.16|3768.16|3768.01|3768.01|0
1648197920000|2022-03-25 08:45:20|3768.16|3768.16|3769.25|3769.25|3769.25|3769.25|3768.16|3768.16|0
1648197930000|2022-03-25 08:45:30|3769.4|3769.4|3769.71|3769.71|3769.71|3769.71|3769.4|3769.4|0
1648197940000|2022-03-25 08:45:40|3770.34|3770.34|3770.78|3770.78|3770.8|3770.8|3770.34|3770.34|0
1648197960000|2022-03-25 08:46:00|3771.09|3771.09|3771.09|3771.09|3771.18|3771.18|3771.09|3771.09|0
1648197970000|2022-03-25 08:46:10|3771.03|3771.03|3770.7|3770.7|3771.03|3771.03|3770.7|3770.7|0
1648197980000|2022-03-25 08:46:20|3771.01|3771.01|3771.13|3771.13|3771.13|3771.13|3771.01|3771.01|0
1648197990000|2022-03-25 08:46:30|3770.19|3770.19|3770.47|3770.47|3770.47|3770.47|3770.19|3770.19|0
1648198000000|2022-03-25 08:46:40|3770.41|3770.41|3771.03|3771.03|3771.03|3771.03|3770.41|3770.41|0
1648198010000|2022-03-25 08:46:50|3771.65|3771.65|3771.65|3771.65|3771.65|3771.65|3771.65|3771.65|0
1648198020000|2022-03-25 08:47:00|3771.34|3771.34|3771.44|3771.44|3771.75|3771.75|3771.34|3771.34|0
1648198030000|2022-03-25 08:47:10|3771.59|3771.59|3771.59|3771.59|3771.59|3771.59|3771.59|3771.59|0
1648198040000|2022-03-25 08:47:20|3771.9|3771.9|3772.43|3772.43|3772.43|3772.43|3771.5|3771.5|0
1648198050000|2022-03-25 08:47:30|3772.74|3772.74|3772.56|3772.56|3772.74|3772.74|3772.56|3772.56|0
1648198060000|2022-03-25 08:47:40|3772.4|3772.4|3771.93|3771.93|3772.4|3772.4|3771.93|3771.93|0
1648198070000|2022-03-25 08:47:50|3771.75|3771.75|3770.76|3770.76|3771.75|3771.75|3770.76|3770.76|0
1648198080000|2022-03-25 08:48:00|3770.67|3770.67|3770.67|3770.67|3770.67|3770.67|3770.67|3770.67|0
1648198100000|2022-03-25 08:48:20|3770.76|3770.76|3770.66|3770.66|3770.76|3770.76|3770.29|3770.29|0
1648198110000|2022-03-25 08:48:30|3770.76|3770.76|3770.13|3770.13|3770.76|3770.76|3770.13|3770.13|0
1648198120000|2022-03-25 08:48:40|3770.44|3770.44|3770.44|3770.44|3770.44|3770.44|3770.44|3770.44|0
1648198140000|2022-03-25 08:49:00|3771.07|3771.07|3771.19|3771.19|3771.19|3771.19|3771.07|3771.07|0
1648198150000|2022-03-25 08:49:10|3771.34|3771.34|3772.58|3772.58|3772.58|3772.58|3771.34|3771.34|0
1648198160000|2022-03-25 08:49:20|3772.77|3772.77|3772.89|3772.89|3772.89|3772.89|3772.77|3772.77|0
1648198170000|2022-03-25 08:49:30|3773|3773|3773.16|3773.16|3773.16|3773.16|3773|3773|0
1648198180000|2022-03-25 08:49:40|3772.85|3772.85|3772.5|3772.5|3772.85|3772.85|3772.22|3772.22|0
1648198190000|2022-03-25 08:49:50|3772.19|3772.19|3772.19|3772.19|3772.19|3772.19|3772.19|3772.19|0
1648198210000|2022-03-25 08:50:10|3771.57|3771.57|3771.85|3771.85|3771.85|3771.85|3771.47|3771.47|0
1648198220000|2022-03-25 08:50:20|3772|3772|3772.15|3772.15|3772.62|3772.62|3772|3772|0
1648198230000|2022-03-25 08:50:30|3772.25|3772.25|3771.22|3771.22|3772.25|3772.25|3771.22|3771.22|0
1648198240000|2022-03-25 08:50:40|3771.53|3771.53|3771.53|3771.53|3771.53|3771.53|3771.53|3771.53|0
1648198250000|2022-03-25 08:50:50|3771.22|3771.22|3771.22|3771.22|3771.22|3771.22|3771.22|3771.22|0
1648198270000|2022-03-25 08:51:10|3771.07|3771.07|3771.38|3771.38|3771.69|3771.69|3771.07|3771.07|0
1648198300000|2022-03-25 08:51:40|3771.69|3771.69|3772|3772|3772|3772|3771.69|3771.69|0
1648198310000|2022-03-25 08:51:50|3772.31|3772.31|3772.99|3772.99|3772.99|3772.99|3772.31|3772.31|0
1648198320000|2022-03-25 08:52:00|3772.87|3772.87|3772.25|3772.25|3772.87|3772.87|3772.25|3772.25|0
1648198340000|2022-03-25 08:52:20|3772.37|3772.37|3772.37|3772.37|3772.37|3772.37|3772.37|3772.37|0
1648198360000|2022-03-25 08:52:40|3771.75|3771.75|3771.75|3771.75|3771.75|3771.75|3771.75|3771.75|0
1648198370000|2022-03-25 08:52:50|3771.63|3771.63|3771.63|3771.63|3771.63|3771.63|3771.63|3771.63|0
1648198380000|2022-03-25 08:53:00|3771.32|3771.32|3771.01|3771.01|3771.63|3771.63|3771.01|3771.01|0
1648198390000|2022-03-25 08:53:10|3771.1|3771.1|3771.41|3771.41|3771.41|3771.41|3771.1|3771.1|0
1648198410000|2022-03-25 08:53:30|3771.53|3771.53|3772.31|3772.31|3772.31|3772.31|3771.53|3771.53|0
1648198430000|2022-03-25 08:53:50|3772.49|3772.49|3772.58|3772.58|3772.58|3772.58|3772.34|3772.34|0
1648198440000|2022-03-25 08:54:00|3772.89|3772.89|3772.73|3772.73|3772.89|3772.89|3772.27|3772.27|0
1648198450000|2022-03-25 08:54:10|3773.36|3773.36|3772.89|3772.89|3773.36|3773.36|3772.89|3772.89|0
1648198460000|2022-03-25 08:54:20|3772.99|3772.99|3772.99|3772.99|3772.99|3772.99|3772.99|3772.99|0
1648198470000|2022-03-25 08:54:30|3773.03|3773.03|3772.96|3772.96|3773.03|3773.03|3772.96|3772.96|0
1648198480000|2022-03-25 08:54:40|3772.84|3772.84|3773.27|3773.27|3773.27|3773.27|3772.84|3772.84|0
1648198500000|2022-03-25 08:55:00|3773.33|3773.33|3773.33|3773.33|3773.33|3773.33|3773.33|3773.33|0
1648198510000|2022-03-25 08:55:10|3772.71|3772.71|3773.42|3773.42|3773.42|3773.42|3772.4|3772.4|0
1648198520000|2022-03-25 08:55:20|3773.11|3773.11|3773.42|3773.42|3773.73|3773.73|3773.11|3773.11|0
1648198530000|2022-03-25 08:55:30|3773.51|3773.51|3773.51|3773.51|3773.51|3773.51|3773.51|3773.51|0
1648198540000|2022-03-25 08:55:40|3774.14|3774.14|3774.76|3774.76|3774.76|3774.76|3773.83|3773.83|0
1648198550000|2022-03-25 08:55:50|3774.91|3774.91|3773.98|3773.98|3774.91|3774.91|3773.98|3773.98|0
1648198560000|2022-03-25 08:56:00|3773.83|3773.83|3774.34|3774.34|3774.34|3774.34|3773.72|3773.72|0
1648198570000|2022-03-25 08:56:10|3774.65|3774.65|3774.99|3774.99|3774.99|3774.99|3774.65|3774.65|0
1648198580000|2022-03-25 08:56:20|3774.68|3774.68|3774.84|3774.84|3774.99|3774.99|3774.68|3774.68|0
1648198590000|2022-03-25 08:56:30|3775.46|3775.46|3776.07|3776.07|3776.07|3776.07|3775.46|3775.46|0
1648198600000|2022-03-25 08:56:40|3776.19|3776.19|3778.06|3778.06|3778.06|3778.06|3776.19|3776.19|0
1648198610000|2022-03-25 08:56:50|3778.68|3778.68|3779.02|3779.02|3779.43|3779.43|3778.06|3778.06|0
1648198620000|2022-03-25 08:57:00|3778.71|3778.71|3778.96|3778.96|3778.96|3778.96|3778.71|3778.71|0
1648198630000|2022-03-25 08:57:10|3778.65|3778.65|3779.35|3779.35|3779.35|3779.35|3778.65|3778.65|0
1648198640000|2022-03-25 08:57:20|3779.04|3779.04|3779.04|3779.04|3779.04|3779.04|3779.04|3779.04|0
1648198650000|2022-03-25 08:57:30|3779.13|3779.13|3778.82|3778.82|3779.13|3779.13|3778.82|3778.82|0
1648198660000|2022-03-25 08:57:40|3779.29|3779.29|3779.13|3779.13|3779.29|3779.29|3779.13|3779.13|0
1648198670000|2022-03-25 08:57:50|3778.82|3778.82|3778.94|3778.94|3778.94|3778.94|3778.82|3778.82|0
1648198680000|2022-03-25 08:58:00|3778.63|3778.63|3778.16|3778.16|3778.79|3778.79|3778.16|3778.16|0
1648198690000|2022-03-25 08:58:10|3778.32|3778.32|3778.32|3778.32|3778.32|3778.32|3778.32|3778.32|0
1648198700000|2022-03-25 08:58:20|3778.23|3778.23|3778.04|3778.04|3778.23|3778.23|3778.04|3778.04|0
1648198710000|2022-03-25 08:58:30|3777.95|3777.95|3777.95|3777.95|3777.95|3777.95|3777.95|3777.95|0
1648198720000|2022-03-25 08:58:40|3778.1|3778.1|3778.1|3778.1|3778.1|3778.1|3778.1|3778.1|0
1648198730000|2022-03-25 08:58:50|3779.04|3779.04|3778.73|3778.73|3779.04|3779.04|3778.73|3778.73|0
1648198740000|2022-03-25 08:59:00|3778.64|3778.64|3779.11|3779.11|3779.11|3779.11|3778.64|3778.64|0
1648198750000|2022-03-25 08:59:10|3779.02|3779.02|3778.86|3778.86|3779.02|3779.02|3778.86|3778.86|0
1648198760000|2022-03-25 08:59:20|3778.55|3778.55|3778.39|3778.39|3778.55|3778.55|3778.39|3778.39|0
1648198770000|2022-03-25 08:59:30|3778.51|3778.51|3778.51|3778.51|3778.51|3778.51|3778.51|3778.51|0
1648198780000|2022-03-25 08:59:40|3778.59|3778.59|3779.21|3779.21|3779.21|3779.21|3778.59|3778.59|0
1648198800000|2022-03-25 09:00:00|3778.9|3778.9|3778.89|3778.89|3778.91|3778.91|3778.84|3778.84|0
1648198810000|2022-03-25 09:00:10|3778.58|3778.58|3778.58|3778.58|3778.58|3778.58|3777.95|3777.95|0
1648198820000|2022-03-25 09:00:20|3778.52|3778.52|3778.2|3778.2|3778.52|3778.52|3778.2|3778.2|0
1648198840000|2022-03-25 09:00:40|3778.3|3778.3|3781|3781|3781|3781|3778.3|3778.3|0
1648198850000|2022-03-25 09:00:50|3780.38|3780.38|3778.85|3778.85|3783.13|3783.13|3778.09|3778.09|0
1648198860000|2022-03-25 09:01:00|3778.39|3778.39|3778.08|3778.08|3778.86|3778.86|3777.93|3777.93|0
1648198870000|2022-03-25 09:01:10|3778.14|3778.14|3778.24|3778.24|3778.24|3778.24|3778.14|3778.14|0
1648198880000|2022-03-25 09:01:20|3778.42|3778.42|3778.61|3778.61|3778.73|3778.73|3778.42|3778.42|0
1648198890000|2022-03-25 09:01:30|3778.52|3778.52|3778.21|3778.21|3778.52|3778.52|3778.21|3778.21|0
1648198900000|2022-03-25 09:01:40|3777.84|3777.84|3777.75|3777.75|3777.84|3777.84|3777.75|3777.75|0
1648198910000|2022-03-25 09:01:50|3778.06|3778.06|3777.27|3777.27|3778.06|3778.06|3777.27|3777.27|0
1648198920000|2022-03-25 09:02:00|3776.96|3776.96|3776.8|3776.8|3776.96|3776.96|3776.02|3776.02|0
1648198930000|2022-03-25 09:02:10|3776.98|3776.98|3777.92|3777.92|3777.92|3777.92|3776.98|3776.98|0
1648198950000|2022-03-25 09:02:30|3778.07|3778.07|3777.36|3777.36|3778.07|3778.07|3777.36|3777.36|0
1648198960000|2022-03-25 09:02:40|3777.28|3777.28|3777.28|3777.28|3777.28|3777.28|3777.28|3777.28|0
1648198970000|2022-03-25 09:02:50|3777.13|3777.13|3775.83|3775.83|3777.28|3777.28|3775.83|3775.83|0
1648198980000|2022-03-25 09:03:00|3775.67|3775.67|3775.36|3775.36|3775.67|3775.67|3775.36|3775.36|0
1648199000000|2022-03-25 09:03:20|3775.05|3775.05|3774|3774|3775.05|3775.05|3774|3774|0
1648199010000|2022-03-25 09:03:30|3773.38|3773.38|3772.23|3772.23|3773.38|3773.38|3772.23|3772.23|0
1648199020000|2022-03-25 09:03:40|3772.54|3772.54|3772.54|3772.54|3772.54|3772.54|3772.54|3772.54|0
1648199040000|2022-03-25 09:04:00|3771.93|3771.93|3771.93|3771.93|3771.93|3771.93|3771.93|3771.93|0
1648199050000|2022-03-25 09:04:10|3772.08|3772.08|3772.39|3772.39|3772.39|3772.39|3772.08|3772.08|0
1648199060000|2022-03-25 09:04:20|3772.3|3772.3|3772.45|3772.45|3772.45|3772.45|3772.3|3772.3|0
1648199070000|2022-03-25 09:04:30|3772.76|3772.76|3773.08|3773.08|3773.08|3773.08|3772.76|3772.76|0
1648199080000|2022-03-25 09:04:40|3773.19|3773.19|3772.88|3772.88|3773.19|3773.19|3772.88|3772.88|0
1648199090000|2022-03-25 09:04:50|3773.2|3773.2|3773.2|3773.2|3773.2|3773.2|3773.2|3773.2|0
1648199100000|2022-03-25 09:05:00|3774.28|3774.28|3775.36|3775.36|3775.36|3775.36|3774.28|3774.28|0
1648199110000|2022-03-25 09:05:10|3775.51|3775.51|3776|3776|3776|3776|3775.05|3775.05|0
1648199120000|2022-03-25 09:05:20|3776.28|3776.28|3776.74|3776.74|3776.74|3776.74|3776.28|3776.28|0
1648199130000|2022-03-25 09:05:30|3775.81|3775.81|3776.49|3776.49|3776.49|3776.49|3775.81|3775.81|0
1648199140000|2022-03-25 09:05:40|3776.55|3776.55|3776.11|3776.11|3776.73|3776.73|3776.11|3776.11|0
1648199150000|2022-03-25 09:05:50|3775.8|3775.8|3775.34|3775.34|3775.8|3775.8|3775.34|3775.34|0
1648199170000|2022-03-25 09:06:10|3775.15|3775.15|3774.38|3774.38|3775.15|3775.15|3774.38|3774.38|0
1648199180000|2022-03-25 09:06:20|3774.28|3774.28|3774.28|3774.28|3774.28|3774.28|3774.28|3774.28|0
1648199190000|2022-03-25 09:06:30|3773.97|3773.97|3773.97|3773.97|3773.97|3773.97|3773.97|3773.97|0
1648199210000|2022-03-25 09:06:50|3773.66|3773.66|3773.82|3773.82|3773.82|3773.82|3773.66|3773.66|0
1648199220000|2022-03-25 09:07:00|3774.13|3774.13|3773.98|3773.98|3774.13|3774.13|3773.98|3773.98|0
1648199240000|2022-03-25 09:07:20|3774.16|3774.16|3774.01|3774.01|3774.16|3774.16|3774.01|3774.01|0
1648199250000|2022-03-25 09:07:30|3773.91|3773.91|3773.91|3773.91|3773.91|3773.91|3773.91|3773.91|0
1648199290000|2022-03-25 09:08:10|3773.76|3773.76|3773.76|3773.76|3773.76|3773.76|3773.76|3773.76|0
1648199300000|2022-03-25 09:08:20|3773.64|3773.64|3773.64|3773.64|3773.64|3773.64|3773.55|3773.55|0
1648199310000|2022-03-25 09:08:30|3773.49|3773.49|3773.49|3773.49|3773.49|3773.49|3773.49|3773.49|0
1648199340000|2022-03-25 09:09:00|3773.79|3773.79|3773.79|3773.79|3773.79|3773.79|3773.79|3773.79|0
1648199350000|2022-03-25 09:09:10|3773.77|3773.77|3773.57|3773.57|3773.77|3773.77|3773.57|3773.57|0
1648199360000|2022-03-25 09:09:20|3773.38|3773.38|3773.3|3773.3|3773.48|3773.48|3773.25|3773.25|0
1648199370000|2022-03-25 09:09:30|3773.39|3773.39|3773.39|3773.39|3773.39|3773.39|3773.39|3773.39|0
1648199380000|2022-03-25 09:09:40|3773.48|3773.48|3773.57|3773.57|3773.57|3773.57|3773.48|3773.48|0
1648199390000|2022-03-25 09:09:50|3773.5|3773.5|3773.5|3773.5|3773.5|3773.5|3773.5|3773.5|0
1648199400000|2022-03-25 09:10:00|3773.56|3773.56|3773.5|3773.5|3773.56|3773.56|3773.5|3773.5|0
1648199410000|2022-03-25 09:10:10|3773.19|3773.19|3773.25|3773.25|3773.25|3773.25|3773.19|3773.19|0
1648199420000|2022-03-25 09:10:20|3773.16|3773.16|3773.47|3773.47|3773.47|3773.47|3773.16|3773.16|0
1648199430000|2022-03-25 09:10:30|3773.59|3773.59|3773.77|3773.77|3773.77|3773.77|3773.59|3773.59|0
1648199440000|2022-03-25 09:10:40|3773.86|3773.86|3773.86|3773.86|3773.86|3773.86|3773.86|3773.86|0
1648199460000|2022-03-25 09:11:00|3773.23|3773.23|3773.24|3773.24|3773.24|3773.24|3772.93|3772.93|0
1648199470000|2022-03-25 09:11:10|3771.99|3771.99|3771.37|3771.37|3771.99|3771.99|3771.37|3771.37|0
1648199480000|2022-03-25 09:11:20|3771.99|3771.99|3772.3|3772.3|3772.3|3772.3|3771.99|3771.99|0
1648199490000|2022-03-25 09:11:30|3772.15|3772.15|3772.33|3772.33|3772.33|3772.33|3772.15|3772.15|0
1648199500000|2022-03-25 09:11:40|3772.02|3772.02|3772.56|3772.56|3772.56|3772.56|3772.02|3772.02|0
1648199510000|2022-03-25 09:11:50|3772.71|3772.71|3772.71|3772.71|3772.71|3772.71|3772.71|3772.71|0
1648199530000|2022-03-25 09:12:10|3772.87|3772.87|3774.11|3774.11|3774.11|3774.11|3772.87|3772.87|0
1648199540000|2022-03-25 09:12:20|3773.8|3773.8|3773.37|3773.37|3773.8|3773.8|3773.37|3773.37|0
1648199550000|2022-03-25 09:12:30|3773.68|3773.68|3773.68|3773.68|3773.68|3773.68|3773.68|3773.68|0
1648199570000|2022-03-25 09:12:50|3773.22|3773.22|3773.22|3773.22|3773.22|3773.22|3773.22|3773.22|0
1648199580000|2022-03-25 09:13:00|3773.53|3773.53|3773.53|3773.53|3773.53|3773.53|3773.53|3773.53|0
1648199590000|2022-03-25 09:13:10|3773.69|3773.69|3774.09|3774.09|3774.09|3774.09|3773.69|3773.69|0
1648199600000|2022-03-25 09:13:20|3774.25|3774.25|3774.56|3774.56|3774.56|3774.56|3774.25|3774.25|0
1648199610000|2022-03-25 09:13:30|3774.25|3774.25|3774.02|3774.02|3774.25|3774.25|3773.56|3773.56|0
1648199620000|2022-03-25 09:13:40|3774.34|3774.34|3774.18|3774.18|3774.65|3774.65|3774.18|3774.18|0
1648199630000|2022-03-25 09:13:50|3773.87|3773.87|3773.56|3773.56|3773.87|3773.87|3773.56|3773.56|0
1648199640000|2022-03-25 09:14:00|3774.18|3774.18|3773.25|3773.25|3774.18|3774.18|3773.25|3773.25|0
1648199660000|2022-03-25 09:14:20|3773.46|3773.46|3772.99|3772.99|3773.46|3773.46|3772.99|3772.99|0
1648199670000|2022-03-25 09:14:30|3772.88|3772.88|3772.81|3772.81|3772.88|3772.88|3772.71|3772.71|0
1648199680000|2022-03-25 09:14:40|3773.12|3773.12|3773.58|3773.58|3773.58|3773.58|3773.12|3773.12|0
1648199690000|2022-03-25 09:14:50|3773.74|3773.74|3773.82|3773.82|3773.86|3773.86|3773.74|3773.74|0
1648199700000|2022-03-25 09:15:00|3773.51|3773.51|3773.51|3773.51|3773.51|3773.51|3773.51|3773.51|0
1648199710000|2022-03-25 09:15:10|3774.13|3774.13|3774.38|3774.38|3774.38|3774.38|3774.07|3774.07|0
1648199720000|2022-03-25 09:15:20|3774.07|3774.07|3774.38|3774.38|3774.38|3774.38|3774.07|3774.07|0
1648199730000|2022-03-25 09:15:30|3774.66|3774.66|3774.66|3774.66|3774.66|3774.66|3774.66|3774.66|0
1648199750000|2022-03-25 09:15:50|3774.76|3774.76|3774.29|3774.29|3774.76|3774.76|3774.29|3774.29|0
1648199760000|2022-03-25 09:16:00|3773.83|3773.83|3773.74|3773.74|3773.83|3773.83|3773.74|3773.74|0
1648199770000|2022-03-25 09:16:10|3773.12|3773.12|3773.12|3773.12|3773.43|3773.43|3773.12|3773.12|0
1648199780000|2022-03-25 09:16:20|3773|3773|3773|3773|3773|3773|3773|3773|0
1648199790000|2022-03-25 09:16:30|3773.31|3773.31|3773|3773|3773.31|3773.31|3773|3773|0
1648199810000|2022-03-25 09:16:50|3773.18|3773.18|3773.1|3773.1|3773.18|3773.18|3773.1|3773.1|0
1648199830000|2022-03-25 09:17:10|3772.79|3772.79|3773.1|3773.1|3773.1|3773.1|3772.79|3772.79|0
1648199840000|2022-03-25 09:17:20|3772.94|3772.94|3772.9|3772.9|3772.94|3772.94|3772.9|3772.9|0
1648199860000|2022-03-25 09:17:40|3772.59|3772.59|3772.59|3772.59|3772.59|3772.59|3772.59|3772.59|0
1648199870000|2022-03-25 09:17:50|3772.9|3772.9|3773.06|3773.06|3773.21|3773.21|3772.74|3772.74|0
1648199880000|2022-03-25 09:18:00|3773.23|3773.23|3772.73|3772.73|3773.35|3773.35|3772.73|3772.73|0
1648199890000|2022-03-25 09:18:10|3772.11|3772.11|3772.11|3772.11|3772.11|3772.11|3772.11|3772.11|0
1648199900000|2022-03-25 09:18:20|3771.8|3771.8|3771.8|3771.8|3771.8|3771.8|3771.8|3771.8|0
1648199930000|2022-03-25 09:18:50|3771.49|3771.49|3771.33|3771.33|3771.49|3771.49|3771.33|3771.33|0
1648199940000|2022-03-25 09:19:00|3771.64|3771.64|3771.48|3771.48|3771.8|3771.8|3771.48|3771.48|0
1648199950000|2022-03-25 09:19:10|3771.17|3771.17|3771.2|3771.2|3771.22|3771.22|3771.17|3771.17|0
1648199960000|2022-03-25 09:19:20|3771.66|3771.66|3771.66|3771.66|3771.66|3771.66|3771.66|3771.66|0
1648199970000|2022-03-25 09:19:30|3772.29|3772.29|3771.97|3771.97|3772.29|3772.29|3771.97|3771.97|0
1648199980000|2022-03-25 09:19:40|3772.29|3772.29|3772.65|3772.65|3772.65|3772.65|3772.29|3772.29|0
1648199990000|2022-03-25 09:19:50|3771.63|3771.63|3771.63|3771.63|3771.63|3771.63|3771.32|3771.32|0
1648200000000|2022-03-25 09:20:00|3771.47|3771.47|3769.64|3769.64|3771.47|3771.47|3769.64|3769.64|0
1648200010000|2022-03-25 09:20:10|3770.26|3770.26|3770.26|3770.26|3770.26|3770.26|3770.26|3770.26|0
1648200020000|2022-03-25 09:20:20|3770.13|3770.13|3769.95|3769.95|3770.13|3770.13|3769.95|3769.95|0
1648200030000|2022-03-25 09:20:30|3770.26|3770.26|3771.05|3771.05|3771.05|3771.05|3770.26|3770.26|0
1648200040000|2022-03-25 09:20:40|3770.74|3770.74|3769.81|3769.81|3771.05|3771.05|3769.81|3769.81|0
1648200050000|2022-03-25 09:20:50|3769.5|3769.5|3769.14|3769.14|3769.5|3769.5|3769.14|3769.14|0
1648200060000|2022-03-25 09:21:00|3769.03|3769.03|3769.03|3769.03|3769.03|3769.03|3769.03|3769.03|0
1648200070000|2022-03-25 09:21:10|3767.78|3767.78|3768.71|3768.71|3768.71|3768.71|3767.78|3767.78|0
1648200080000|2022-03-25 09:21:20|3769.03|3769.03|3769.65|3769.65|3769.65|3769.65|3769.03|3769.03|0
1648200090000|2022-03-25 09:21:30|3769.96|3769.96|3769.96|3769.96|3769.96|3769.96|3769.96|3769.96|0
1648200100000|2022-03-25 09:21:40|3770.14|3770.14|3768.77|3768.77|3770.14|3770.14|3768.77|3768.77|0
1648200110000|2022-03-25 09:21:50|3768.46|3768.46|3767.84|3767.84|3768.46|3768.46|3767.53|3767.53|0
1648200120000|2022-03-25 09:22:00|3767.75|3767.75|3768.2|3768.2|3768.2|3768.2|3767.75|3767.75|0
1648200150000|2022-03-25 09:22:30|3768.51|3768.51|3767.58|3767.58|3768.51|3768.51|3767.58|3767.58|0
1648200160000|2022-03-25 09:22:40|3767.49|3767.49|3767.17|3767.17|3767.49|3767.49|3767.17|3767.17|0
1648200170000|2022-03-25 09:22:50|3767.45|3767.45|3767.45|3767.45|3767.45|3767.45|3767.45|3767.45|0
1648200180000|2022-03-25 09:23:00|3767.76|3767.76|3767.76|3767.76|3767.76|3767.76|3767.76|3767.76|0
1648200190000|2022-03-25 09:23:10|3768.07|3768.07|3766.67|3766.67|3768.07|3768.07|3766.67|3766.67|0
1648200200000|2022-03-25 09:23:20|3766.55|3766.55|3766.87|3766.87|3766.87|3766.87|3766.55|3766.55|0
1648200210000|2022-03-25 09:23:30|3766.77|3766.77|3766.06|3766.06|3766.77|3766.77|3766.06|3766.06|0
1648200220000|2022-03-25 09:23:40|3765.94|3765.94|3763.97|3763.97|3765.94|3765.94|3763.97|3763.97|0
1648200230000|2022-03-25 09:23:50|3764.12|3764.12|3763.97|3763.97|3764.12|3764.12|3763.97|3763.97|0
1648200240000|2022-03-25 09:24:00|3764.59|3764.59|3764.2|3764.2|3764.59|3764.59|3764.2|3764.2|0
1648200270000|2022-03-25 09:24:30|3764.82|3764.82|3765.59|3765.59|3765.59|3765.59|3764.82|3764.82|0
1648200280000|2022-03-25 09:24:40|3765.75|3765.75|3766.06|3766.06|3766.37|3766.37|3765.75|3765.75|0
1648200290000|2022-03-25 09:24:50|3766.68|3766.68|3765.99|3765.99|3766.68|3766.68|3765.93|3765.93|0
1648200300000|2022-03-25 09:25:00|3766.03|3766.03|3766.44|3766.44|3766.44|3766.44|3766.03|3766.03|0
1648200310000|2022-03-25 09:25:10|3766.4|3766.4|3766.14|3766.14|3766.46|3766.46|3766.14|3766.14|0
1648200330000|2022-03-25 09:25:30|3765.83|3765.83|3765.83|3765.83|3765.83|3765.83|3765.83|3765.83|0
1648200340000|2022-03-25 09:25:40|3765.99|3765.99|3766|3766|3766|3766|3765.95|3765.95|0
1648200350000|2022-03-25 09:25:50|3765.97|3765.97|3765.97|3765.97|3765.97|3765.97|3765.97|3765.97|0
1648200360000|2022-03-25 09:26:00|3765.88|3765.88|3764.47|3764.47|3765.88|3765.88|3764.47|3764.47|0
1648200370000|2022-03-25 09:26:10|3764.16|3764.16|3764.93|3764.93|3764.93|3764.93|3764.16|3764.16|0
1648200390000|2022-03-25 09:26:30|3764.62|3764.62|3764.47|3764.47|3764.93|3764.93|3764.47|3764.47|0
1648200420000|2022-03-25 09:27:00|3764.38|3764.38|3764.38|3764.38|3764.38|3764.38|3764.38|3764.38|0
1648200430000|2022-03-25 09:27:10|3764.07|3764.07|3763.76|3763.76|3764.07|3764.07|3763.76|3763.76|0
1648200440000|2022-03-25 09:27:20|3763.13|3763.13|3764.11|3764.11|3764.11|3764.11|3763.13|3763.13|0
1648200450000|2022-03-25 09:27:30|3763.95|3763.95|3763.95|3763.95|3763.95|3763.95|3763.95|3763.95|0
1648200460000|2022-03-25 09:27:40|3763.8|3763.8|3763.89|3763.89|3763.89|3763.89|3763.8|3763.8|0
1648200470000|2022-03-25 09:27:50|3763.98|3763.98|3764.57|3764.57|3764.57|3764.57|3763.67|3763.67|0
1648200490000|2022-03-25 09:28:10|3764.88|3764.88|3764.88|3764.88|3764.88|3764.88|3764.88|3764.88|0
1648200500000|2022-03-25 09:28:20|3764.69|3764.69|3764.69|3764.69|3764.69|3764.69|3764.69|3764.69|0
1648200510000|2022-03-25 09:28:30|3764.42|3764.42|3764.42|3764.42|3764.42|3764.42|3764.42|3764.42|0
1648200530000|2022-03-25 09:28:50|3764.54|3764.54|3764.51|3764.51|3764.54|3764.54|3764.49|3764.49|0
1648200550000|2022-03-25 09:29:10|3764.42|3764.42|3764.42|3764.42|3764.42|3764.42|3764.42|3764.42|0
1648200560000|2022-03-25 09:29:20|3764.51|3764.51|3764.42|3764.42|3764.51|3764.51|3764.42|3764.42|0
1648200570000|2022-03-25 09:29:30|3764.11|3764.11|3764.11|3764.11|3764.11|3764.11|3764.11|3764.11|0
1648200580000|2022-03-25 09:29:40|3763.92|3763.92|3763.3|3763.3|3763.92|3763.92|3763.3|3763.3|0
1648200590000|2022-03-25 09:29:50|3763.18|3763.18|3762.65|3762.65|3763.18|3763.18|3762.41|3762.41|0
1648200600000|2022-03-25 09:30:00|3762.61|3762.61|3762.58|3762.58|3762.61|3762.61|3762.58|3762.58|0
1648200610000|2022-03-25 09:30:10|3762.89|3762.89|3762.61|3762.61|3762.89|3762.89|3762.58|3762.58|0
1648200620000|2022-03-25 09:30:20|3762.55|3762.55|3762.23|3762.23|3762.55|3762.55|3762.23|3762.23|0
1648200630000|2022-03-25 09:30:30|3762.39|3762.39|3762.39|3762.39|3762.39|3762.39|3762.39|3762.39|0
1648200660000|2022-03-25 09:31:00|3762.11|3762.11|3763.79|3763.79|3763.79|3763.79|3762.11|3762.11|0
1648200670000|2022-03-25 09:31:10|3763.88|3763.88|3763.88|3763.88|3763.88|3763.88|3763.88|3763.88|0
1648200680000|2022-03-25 09:31:20|3763.79|3763.79|3763.79|3763.79|3763.79|3763.79|3763.79|3763.79|0
1648200690000|2022-03-25 09:31:30|3764.1|3764.1|3764.41|3764.41|3764.72|3764.72|3764.1|3764.1|0
1648200700000|2022-03-25 09:31:40|3764.1|3764.1|3764.1|3764.1|3764.1|3764.1|3764.1|3764.1|0
1648200710000|2022-03-25 09:31:50|3764.2|3764.2|3764.51|3764.51|3764.51|3764.51|3764.2|3764.2|0
1648200740000|2022-03-25 09:32:20|3764.68|3764.68|3764.57|3764.57|3764.89|3764.89|3764.57|3764.57|0
1648200750000|2022-03-25 09:32:30|3764.46|3764.46|3763.58|3763.58|3764.52|3764.52|3763.58|3763.58|0
1648200760000|2022-03-25 09:32:40|3763.27|3763.27|3763.49|3763.49|3763.58|3763.58|3763.27|3763.27|0
1648200770000|2022-03-25 09:32:50|3763.03|3763.03|3763.03|3763.03|3763.03|3763.03|3763.03|3763.03|0
1648200780000|2022-03-25 09:33:00|3762.71|3762.71|3762.09|3762.09|3762.71|3762.71|3762.09|3762.09|0
1648200790000|2022-03-25 09:33:10|3762.71|3762.71|3762.96|3762.96|3763.11|3763.11|3762.71|3762.71|0
1648200820000|2022-03-25 09:33:40|3762.81|3762.81|3762.34|3762.34|3762.96|3762.96|3762.34|3762.34|0
1648200830000|2022-03-25 09:33:50|3761.72|3761.72|3761.72|3761.72|3761.72|3761.72|3761.72|3761.72|0
1648200840000|2022-03-25 09:34:00|3761.69|3761.69|3761.7|3761.7|3761.7|3761.7|3761.69|3761.69|0
1648200850000|2022-03-25 09:34:10|3761.79|3761.79|3762.04|3762.04|3762.04|3762.04|3761.79|3761.79|0
1648200860000|2022-03-25 09:34:20|3762.35|3762.35|3762.1|3762.1|3762.35|3762.35|3762.1|3762.1|0
1648200870000|2022-03-25 09:34:30|3761.86|3761.86|3761.86|3761.86|3761.86|3761.86|3761.86|3761.86|0
1648200890000|2022-03-25 09:34:50|3761.77|3761.77|3761.77|3761.77|3761.77|3761.77|3761.46|3761.46|0
1648200900000|2022-03-25 09:35:00|3761.68|3761.68|3761.68|3761.68|3761.68|3761.68|3761.68|3761.68|0
1648200920000|2022-03-25 09:35:20|3761.74|3761.74|3761.71|3761.71|3761.92|3761.92|3761.71|3761.71|0
1648200940000|2022-03-25 09:35:40|3761.87|3761.87|3761.87|3761.87|3761.87|3761.87|3761.87|3761.87|0
1648200950000|2022-03-25 09:35:50|3761.56|3761.56|3761|3761|3761.56|3761.56|3761|3761|0
1648200960000|2022-03-25 09:36:00|3760.69|3760.69|3760.91|3760.91|3761.16|3761.16|3760.69|3760.69|0
1648200980000|2022-03-25 09:36:20|3761.07|3761.07|3761.81|3761.81|3761.93|3761.93|3761.07|3761.07|0
1648201000000|2022-03-25 09:36:40|3761.19|3761.19|3760.57|3760.57|3761.19|3761.19|3760.57|3760.57|0
1648201010000|2022-03-25 09:36:50|3760.88|3760.88|3760.88|3760.88|3760.88|3760.88|3760.88|3760.88|0
1648201040000|2022-03-25 09:37:20|3761.19|3761.19|3761.19|3761.19|3761.19|3761.19|3761.19|3761.19|0
1648201050000|2022-03-25 09:37:30|3761.27|3761.27|3761.27|3761.27|3761.27|3761.27|3761.27|3761.27|0
1648201070000|2022-03-25 09:37:50|3761.59|3761.59|3761.59|3761.59|3761.59|3761.59|3761.59|3761.59|0
1648201090000|2022-03-25 09:38:10|3760.34|3760.34|3760.39|3760.39|3760.39|3760.39|3760.34|3760.34|0
1648201110000|2022-03-25 09:38:30|3760.7|3760.7|3760.85|3760.85|3761.01|3761.01|3760.7|3760.7|0
1648201130000|2022-03-25 09:38:50|3761.04|3761.04|3761.04|3761.04|3761.04|3761.04|3761.04|3761.04|0
1648201140000|2022-03-25 09:39:00|3760.41|3760.41|3761.25|3761.25|3761.25|3761.25|3760.41|3760.41|0
1648201150000|2022-03-25 09:39:10|3760.94|3760.94|3760.79|3760.79|3760.94|3760.94|3760.79|3760.79|0
1648201160000|2022-03-25 09:39:20|3760.91|3760.91|3760.95|3760.95|3760.95|3760.95|3760.91|3760.91|0
1648201180000|2022-03-25 09:39:40|3761.26|3761.26|3760.99|3760.99|3761.57|3761.57|3760.99|3760.99|0
1648201190000|2022-03-25 09:39:50|3760.84|3760.84|3761.31|3761.31|3761.31|3761.31|3760.84|3760.84|0
1648201210000|2022-03-25 09:40:10|3761.25|3761.25|3761.25|3761.25|3761.25|3761.25|3761.25|3761.25|0
1648201220000|2022-03-25 09:40:20|3761.4|3761.4|3761.4|3761.4|3761.4|3761.4|3761.4|3761.4|0
1648201230000|2022-03-25 09:40:30|3761.49|3761.49|3761.43|3761.43|3761.49|3761.49|3761.43|3761.43|0
1648201240000|2022-03-25 09:40:40|3761.37|3761.37|3761.26|3761.26|3761.37|3761.37|3761.14|3761.14|0
1648201250000|2022-03-25 09:40:50|3761.32|3761.32|3761.32|3761.32|3761.32|3761.32|3761.32|3761.32|0
1648201270000|2022-03-25 09:41:10|3761.13|3761.13|3761.13|3761.13|3761.13|3761.13|3761.13|3761.13|0
1648201290000|2022-03-25 09:41:30|3761.6|3761.6|3761.44|3761.44|3761.6|3761.6|3761.44|3761.44|0
1648201300000|2022-03-25 09:41:40|3761.45|3761.45|3761.36|3761.36|3761.45|3761.45|3761.36|3761.36|0
1648201340000|2022-03-25 09:42:20|3761.05|3761.05|3761.05|3761.05|3761.05|3761.05|3761.05|3761.05|0
1648201370000|2022-03-25 09:42:50|3761.01|3761.01|3761.05|3761.05|3761.05|3761.05|3761.01|3761.01|0
1648201380000|2022-03-25 09:43:00|3761.23|3761.23|3761.23|3761.23|3761.23|3761.23|3761.23|3761.23|0
1648201390000|2022-03-25 09:43:10|3761.55|3761.55|3760.75|3760.75|3761.68|3761.68|3760.75|3760.75|0
1648201400000|2022-03-25 09:43:20|3761.05|3761.05|3761.05|3761.05|3761.05|3761.05|3761.05|3761.05|0
1648201410000|2022-03-25 09:43:30|3760.75|3760.75|3760.7|3760.7|3760.75|3760.75|3760.7|3760.7|0
1648201420000|2022-03-25 09:43:40|3760.76|3760.76|3760.76|3760.76|3760.87|3760.87|3760.76|3760.76|0
1648201440000|2022-03-25 09:44:00|3760.85|3760.85|3760.94|3760.94|3760.94|3760.94|3760.85|3760.85|0
1648201450000|2022-03-25 09:44:10|3761|3761|3761.18|3761.18|3761.18|3761.18|3761|3761|0
1648201460000|2022-03-25 09:44:20|3761.27|3761.27|3761.39|3761.39|3761.39|3761.39|3761.27|3761.27|0
1648201470000|2022-03-25 09:44:30|3761.24|3761.24|3761.38|3761.38|3761.39|3761.39|3761.24|3761.24|0
1648201480000|2022-03-25 09:44:40|3761.54|3761.54|3762.56|3762.56|3762.56|3762.56|3761.54|3761.54|0
1648201490000|2022-03-25 09:44:50|3762.87|3762.87|3763.18|3763.18|3763.18|3763.18|3762.87|3762.87|0
1648201500000|2022-03-25 09:45:00|3762.87|3762.87|3763.02|3763.02|3763.02|3763.02|3762.87|3762.87|0
1648201510000|2022-03-25 09:45:10|3763.96|3763.96|3764.14|3764.14|3764.14|3764.14|3763.96|3763.96|0
1648201520000|2022-03-25 09:45:20|3764.3|3764.3|3764.92|3764.92|3764.92|3764.92|3764.3|3764.3|0
1648201580000|2022-03-25 09:46:20|3764.64|3764.64|3764.95|3764.95|3764.95|3764.95|3764.64|3764.64|0
1648201590000|2022-03-25 09:46:30|3764.96|3764.96|3764.96|3764.96|3764.96|3764.96|3764.96|3764.96|0
1648201600000|2022-03-25 09:46:40|3764.97|3764.97|3764.97|3764.97|3764.97|3764.97|3764.97|3764.97|0
1648201620000|2022-03-25 09:47:00|3765.13|3765.13|3764.89|3764.89|3765.51|3765.51|3764.89|3764.89|0
1648201650000|2022-03-25 09:47:30|3764.73|3764.73|3764.73|3764.73|3764.73|3764.73|3764.73|3764.73|0
1648201660000|2022-03-25 09:47:40|3764.42|3764.42|3763.39|3763.39|3764.42|3764.42|3763.39|3763.39|0
1648201680000|2022-03-25 09:48:00|3763.31|3763.31|3763.27|3763.27|3763.31|3763.31|3763.27|3763.27|0
1648201690000|2022-03-25 09:48:10|3763.13|3763.13|3763.13|3763.13|3763.13|3763.13|3763.13|3763.13|0
1648201720000|2022-03-25 09:48:40|3763.29|3763.29|3764.08|3764.08|3764.08|3764.08|3763.29|3763.29|0
1648201730000|2022-03-25 09:48:50|3763.93|3763.93|3763.71|3763.71|3764.08|3764.08|3763.71|3763.71|0
1648201740000|2022-03-25 09:49:00|3763.8|3763.8|3764.89|3764.89|3764.89|3764.89|3763.8|3763.8|0
1648201750000|2022-03-25 09:49:10|3766.13|3766.13|3765.36|3765.36|3766.13|3766.13|3765.36|3765.36|0
1648201760000|2022-03-25 09:49:20|3765.45|3765.45|3765.6|3765.6|3765.76|3765.76|3765.45|3765.45|0
1648201800000|2022-03-25 09:50:00|3765.3|3765.3|3765.24|3765.24|3765.3|3765.3|3765.24|3765.24|0
1648201810000|2022-03-25 09:50:10|3765.86|3765.86|3765.89|3765.89|3765.89|3765.89|3765.43|3765.43|0
1648201820000|2022-03-25 09:50:20|3765.95|3765.95|3766.11|3766.11|3766.11|3766.11|3765.95|3765.95|0
1648201840000|2022-03-25 09:50:40|3766.26|3766.26|3766.26|3766.26|3766.26|3766.26|3766.26|3766.26|0
1648201850000|2022-03-25 09:50:50|3766.57|3766.57|3766.98|3766.98|3766.98|3766.98|3765.95|3765.95|0
1648201860000|2022-03-25 09:51:00|3766.88|3766.88|3766.88|3766.88|3766.88|3766.88|3766.88|3766.88|0
1648201870000|2022-03-25 09:51:10|3766.57|3766.57|3766.81|3766.81|3766.81|3766.81|3766.57|3766.57|0
1648201880000|2022-03-25 09:51:20|3766.72|3766.72|3766.41|3766.41|3766.72|3766.72|3766.41|3766.41|0
1648201890000|2022-03-25 09:51:30|3766.38|3766.38|3766.69|3766.69|3766.69|3766.69|3766.38|3766.38|0
1648201900000|2022-03-25 09:51:40|3766.72|3766.72|3766.66|3766.66|3766.72|3766.72|3766.66|3766.66|0
1648201910000|2022-03-25 09:51:50|3766.6|3766.6|3766.91|3766.91|3766.91|3766.91|3766.29|3766.29|0
1648201920000|2022-03-25 09:52:00|3767.22|3767.22|3766.6|3766.6|3767.22|3767.22|3766.6|3766.6|0
1648201930000|2022-03-25 09:52:10|3767.53|3767.53|3766.91|3766.91|3767.53|3767.53|3766.91|3766.91|0
1648201940000|2022-03-25 09:52:20|3766.6|3766.6|3765.98|3765.98|3766.6|3766.6|3765.98|3765.98|0
1648201960000|2022-03-25 09:52:40|3765.66|3765.66|3765.66|3765.66|3765.66|3765.66|3765.66|3765.66|0
1648201970000|2022-03-25 09:52:50|3766.29|3766.29|3766.29|3766.29|3766.29|3766.29|3766.29|3766.29|0
1648201980000|2022-03-25 09:53:00|3766.2|3766.2|3766.02|3766.02|3766.2|3766.2|3766.02|3766.02|0
1648201990000|2022-03-25 09:53:10|3765.89|3765.89|3765.89|3765.89|3765.89|3765.89|3765.89|3765.89|0
1648202010000|2022-03-25 09:53:30|3766.2|3766.2|3766.2|3766.2|3766.2|3766.2|3766.2|3766.2|0
1648202030000|2022-03-25 09:53:50|3766.25|3766.25|3766.25|3766.25|3766.25|3766.25|3766.25|3766.25|0
1648202050000|2022-03-25 09:54:10|3766.33|3766.33|3766.34|3766.34|3766.8|3766.8|3766.33|3766.33|0
1648202070000|2022-03-25 09:54:30|3766.18|3766.18|3766.18|3766.18|3766.18|3766.18|3766.18|3766.18|0
1648202100000|2022-03-25 09:55:00|3766.06|3766.06|3766.16|3766.16|3766.16|3766.16|3766.06|3766.06|0
1648202110000|2022-03-25 09:55:10|3765.53|3765.53|3765.53|3765.53|3765.53|3765.53|3765.53|3765.53|0
1648202120000|2022-03-25 09:55:20|3766.16|3766.16|3766.11|3766.11|3766.16|3766.16|3766.11|3766.11|0
1648202130000|2022-03-25 09:55:30|3766.42|3766.42|3766.42|3766.42|3766.42|3766.42|3766.42|3766.42|0
1648202140000|2022-03-25 09:55:40|3766.51|3766.51|3766.51|3766.51|3766.51|3766.51|3766.51|3766.51|0
1648202150000|2022-03-25 09:55:50|3766.82|3766.82|3767.6|3767.6|3767.75|3767.75|3766.82|3766.82|0
1648202160000|2022-03-25 09:56:00|3767.75|3767.75|3767.66|3767.66|3767.75|3767.75|3767.6|3767.6|0
1648202170000|2022-03-25 09:56:10|3767.72|3767.72|3767.72|3767.72|3767.72|3767.72|3767.72|3767.72|0
1648202180000|2022-03-25 09:56:20|3767.79|3767.79|3768.1|3768.1|3768.1|3768.1|3767.79|3767.79|0
1648202200000|2022-03-25 09:56:40|3768.16|3768.16|3768.48|3768.48|3768.48|3768.48|3768.16|3768.16|0
1648202210000|2022-03-25 09:56:50|3768.79|3768.79|3768.94|3768.94|3768.94|3768.94|3768.79|3768.79|0
1648202220000|2022-03-25 09:57:00|3768.63|3768.63|3768.53|3768.53|3768.68|3768.68|3768.53|3768.53|0
1648202260000|2022-03-25 09:57:40|3768.22|3768.22|3768.22|3768.22|3768.22|3768.22|3768.22|3768.22|0
1648202270000|2022-03-25 09:57:50|3768.06|3768.06|3768.06|3768.06|3768.06|3768.06|3768.06|3768.06|0
1648202280000|2022-03-25 09:58:00|3767.91|3767.91|3767.91|3767.91|3767.91|3767.91|3767.91|3767.91|0
1648202290000|2022-03-25 09:58:10|3767.86|3767.86|3767.75|3767.75|3767.91|3767.91|3767.75|3767.75|0
1648202300000|2022-03-25 09:58:20|3767.62|3767.62|3767.31|3767.31|3767.62|3767.62|3767.31|3767.31|0
1648202310000|2022-03-25 09:58:30|3767.4|3767.4|3766.21|3766.21|3767.4|3767.4|3766.21|3766.21|0
1648202330000|2022-03-25 09:58:50|3766.51|3766.51|3766.51|3766.51|3766.51|3766.51|3766.51|3766.51|0
1648202340000|2022-03-25 09:59:00|3766.83|3766.83|3767.91|3767.91|3767.91|3767.91|3766.83|3766.83|0
1648202350000|2022-03-25 09:59:10|3767.76|3767.76|3767.76|3767.76|3767.76|3767.76|3767.76|3767.76|0
1648202360000|2022-03-25 09:59:20|3768.38|3768.38|3769.23|3769.23|3769.27|3769.27|3768.38|3768.38|0
1648202390000|2022-03-25 09:59:50|3770.17|3770.17|3770.17|3770.17|3770.17|3770.17|3770.17|3770.17|0
1648202400000|2022-03-25 10:00:00|3770.32|3770.32|3770.32|3770.32|3770.32|3770.32|3770.32|3770.32|0
1648202420000|2022-03-25 10:00:20|3770.41|3770.41|3770.43|3770.43|3770.5|3770.5|3770.41|3770.41|0
1648202430000|2022-03-25 10:00:30|3769.81|3769.81|3769.19|3769.19|3769.81|3769.81|3769.19|3769.19|0
1648202450000|2022-03-25 10:00:50|3769.23|3769.23|3768.14|3768.14|3769.23|3769.23|3768.14|3768.14|0
1648202460000|2022-03-25 10:01:00|3767.83|3767.83|3767.2|3767.2|3767.83|3767.83|3767.2|3767.2|0
1648202470000|2022-03-25 10:01:10|3766.89|3766.89|3766.49|3766.49|3766.95|3766.95|3766.49|3766.49|0
1648202480000|2022-03-25 10:01:20|3766.56|3766.56|3766.62|3766.62|3766.62|3766.62|3766.56|3766.56|0
1648202500000|2022-03-25 10:01:40|3766.31|3766.31|3766.46|3766.46|3766.46|3766.46|3766.31|3766.31|0
1648202510000|2022-03-25 10:01:50|3767.27|3767.27|3767.12|3767.12|3767.27|3767.27|3767.12|3767.12|0
1648202520000|2022-03-25 10:02:00|3766.49|3766.49|3766.49|3766.49|3766.49|3766.49|3766.49|3766.49|0
1648202530000|2022-03-25 10:02:10|3766.34|3766.34|3766.03|3766.03|3766.34|3766.34|3766.03|3766.03|0
1648202540000|2022-03-25 10:02:20|3765.87|3765.87|3765.9|3765.9|3765.9|3765.9|3765.87|3765.87|0
1648202550000|2022-03-25 10:02:30|3765.59|3765.59|3766.83|3766.83|3766.83|3766.83|3765.59|3765.59|0
1648202560000|2022-03-25 10:02:40|3766.52|3766.52|3766.86|3766.86|3767.17|3767.17|3766.52|3766.52|0
1648202570000|2022-03-25 10:02:50|3766.24|3766.24|3766.24|3766.24|3766.24|3766.24|3766.24|3766.24|0
1648202580000|2022-03-25 10:03:00|3766.21|3766.21|3766.21|3766.21|3766.21|3766.21|3766.21|3766.21|0
1648202610000|2022-03-25 10:03:30|3766.1|3766.1|3765.78|3765.78|3766.1|3766.1|3765.78|3765.78|0
1648202620000|2022-03-25 10:03:40|3765.69|3765.69|3765.26|3765.26|3765.69|3765.69|3765.26|3765.26|0
1648202630000|2022-03-25 10:03:50|3765.42|3765.42|3765.51|3765.51|3765.51|3765.51|3765.42|3765.42|0
1648202640000|2022-03-25 10:04:00|3765.49|3765.49|3764.55|3764.55|3765.49|3765.49|3764.55|3764.55|0
1648202660000|2022-03-25 10:04:20|3765.18|3765.18|3765.09|3765.09|3765.18|3765.18|3765.09|3765.09|0
1648202670000|2022-03-25 10:04:30|3764.46|3764.46|3764.46|3764.46|3764.46|3764.46|3764.46|3764.46|0
1648202680000|2022-03-25 10:04:40|3763.84|3763.84|3764.47|3764.47|3764.47|3764.47|3763.69|3763.69|0
1648202690000|2022-03-25 10:04:50|3764.78|3764.78|3764.16|3764.16|3764.78|3764.78|3764.16|3764.16|0
1648202700000|2022-03-25 10:05:00|3764.96|3764.96|3765.32|3765.32|3765.38|3765.38|3764.96|3764.96|0
1648202710000|2022-03-25 10:05:10|3764.68|3764.68|3763.9|3763.9|3764.68|3764.68|3763.9|3763.9|0
1648202720000|2022-03-25 10:05:20|3763.91|3763.91|3763.91|3763.91|3763.91|3763.91|3763.91|3763.91|0
1648202740000|2022-03-25 10:05:40|3764.22|3764.22|3764.22|3764.22|3764.22|3764.22|3764.22|3764.22|0
1648202760000|2022-03-25 10:06:00|3764.21|3764.21|3763.89|3763.89|3764.21|3764.21|3763.89|3763.89|0
1648202780000|2022-03-25 10:06:20|3763.71|3763.71|3763.71|3763.71|3763.71|3763.71|3763.71|3763.71|0
1648202800000|2022-03-25 10:06:40|3764.02|3764.02|3764.02|3764.02|3764.02|3764.02|3764.02|3764.02|0
1648202810000|2022-03-25 10:06:50|3764.18|3764.18|3764.8|3764.8|3764.8|3764.8|3764.18|3764.18|0
1648202820000|2022-03-25 10:07:00|3764.48|3764.48|3764.48|3764.48|3764.48|3764.48|3764.48|3764.48|0
1648202830000|2022-03-25 10:07:10|3763.86|3763.86|3763.86|3763.86|3763.86|3763.86|3763.86|3763.86|0
1648202860000|2022-03-25 10:07:40|3763.84|3763.84|3763.84|3763.84|3763.84|3763.84|3763.84|3763.84|0
1648202880000|2022-03-25 10:08:00|3764.15|3764.15|3764.15|3764.15|3764.15|3764.15|3764.15|3764.15|0
1648202890000|2022-03-25 10:08:10|3763.75|3763.75|3763.44|3763.44|3763.75|3763.75|3763.35|3763.35|0
1648202910000|2022-03-25 10:08:30|3762.98|3762.98|3762.98|3762.98|3763.13|3763.13|3762.98|3762.98|0
1648202920000|2022-03-25 10:08:40|3762.67|3762.67|3763.14|3763.14|3763.14|3763.14|3762.67|3762.67|0
1648202930000|2022-03-25 10:08:50|3763.23|3763.23|3763.23|3763.23|3763.23|3763.23|3763.23|3763.23|0
1648203000000|2022-03-25 10:10:00|3763.3|3763.3|3763.32|3763.32|3763.32|3763.32|3763.3|3763.3|0
1648203010000|2022-03-25 10:10:10|3763.48|3763.48|3762.96|3762.96|3763.48|3763.48|3762.96|3762.96|0
1648203020000|2022-03-25 10:10:20|3763.27|3763.27|3763.36|3763.36|3763.36|3763.36|3763.27|3763.27|0
1648203030000|2022-03-25 10:10:30|3763.42|3763.42|3763.42|3763.42|3763.42|3763.42|3763.42|3763.42|0
1648203040000|2022-03-25 10:10:40|3763.11|3763.11|3763.11|3763.11|3763.11|3763.11|3763.11|3763.11|0
1648203050000|2022-03-25 10:10:50|3762.8|3762.8|3763.11|3763.11|3763.11|3763.11|3762.8|3762.8|0
1648203060000|2022-03-25 10:11:00|3762.95|3762.95|3762.95|3762.95|3762.95|3762.95|3762.95|3762.95|0
1648203070000|2022-03-25 10:11:10|3762.55|3762.55|3761.67|3761.67|3762.55|3762.55|3761.67|3761.67|0
1648203080000|2022-03-25 10:11:20|3761.63|3761.63|3761.63|3761.63|3761.63|3761.63|3761.63|3761.63|0
1648203090000|2022-03-25 10:11:30|3761.32|3761.32|3761.32|3761.32|3761.32|3761.32|3761.32|3761.32|0
1648203100000|2022-03-25 10:11:40|3761.41|3761.41|3761.41|3761.41|3761.41|3761.41|3761.41|3761.41|0
1648203110000|2022-03-25 10:11:50|3761.72|3761.72|3761.62|3761.62|3761.72|3761.72|3761.62|3761.62|0
1648203120000|2022-03-25 10:12:00|3761.31|3761.31|3761.37|3761.37|3761.37|3761.37|3761.31|3761.31|0
1648203130000|2022-03-25 10:12:10|3761.39|3761.39|3761.65|3761.65|3761.65|3761.65|3761.19|3761.19|0
1648203140000|2022-03-25 10:12:20|3761.81|3761.81|3761.81|3761.81|3761.81|3761.81|3761.81|3761.81|0
1648203160000|2022-03-25 10:12:40|3762.84|3762.84|3762.79|3762.79|3762.84|3762.84|3762.52|3762.52|0
1648203170000|2022-03-25 10:12:50|3762.49|3762.49|3762.49|3762.49|3762.49|3762.49|3762.49|3762.49|0
1648203180000|2022-03-25 10:13:00|3762.18|3762.18|3762.18|3762.18|3762.18|3762.18|3762.18|3762.18|0
1648203200000|2022-03-25 10:13:20|3762.98|3762.98|3763.04|3763.04|3763.1|3763.1|3762.98|3762.98|0
1648203220000|2022-03-25 10:13:40|3762.95|3762.95|3762.95|3762.95|3762.95|3762.95|3762.95|3762.95|0
1648203230000|2022-03-25 10:13:50|3762.89|3762.89|3762.81|3762.81|3762.89|3762.89|3762.81|3762.81|0
1648203240000|2022-03-25 10:14:00|3762.18|3762.18|3761.87|3761.87|3762.18|3762.18|3761.87|3761.87|0
1648203250000|2022-03-25 10:14:10|3762.18|3762.18|3761.56|3761.56|3762.18|3762.18|3761.56|3761.56|0
1648203260000|2022-03-25 10:14:20|3761.41|3761.41|3761.56|3761.56|3761.56|3761.56|3761.41|3761.41|0
1648203270000|2022-03-25 10:14:30|3761.41|3761.41|3761.41|3761.41|3761.41|3761.41|3761.41|3761.41|0
1648203280000|2022-03-25 10:14:40|3761.25|3761.25|3761.25|3761.25|3761.25|3761.25|3761.25|3761.25|0
1648203290000|2022-03-25 10:14:50|3760.94|3760.94|3760.32|3760.32|3760.94|3760.94|3760.32|3760.32|0
1648203300000|2022-03-25 10:15:00|3760.63|3760.63|3759.39|3759.39|3760.63|3760.63|3759.39|3759.39|0
1648203310000|2022-03-25 10:15:10|3760.63|3760.63|3760.94|3760.94|3760.94|3760.94|3760.63|3760.63|0
1648203320000|2022-03-25 10:15:20|3761.1|3761.1|3762.11|3762.11|3762.11|3762.11|3761.1|3761.1|0
1648203330000|2022-03-25 10:15:30|3762.2|3762.2|3762.47|3762.47|3762.47|3762.47|3762.2|3762.2|0
1648203340000|2022-03-25 10:15:40|3762.32|3762.32|3762.4|3762.4|3762.4|3762.4|3762.16|3762.16|0
1648203350000|2022-03-25 10:15:50|3762.49|3762.49|3762.34|3762.34|3762.96|3762.96|3762.34|3762.34|0
1648203370000|2022-03-25 10:16:10|3762.28|3762.28|3762.22|3762.22|3762.28|3762.28|3762.22|3762.22|0
1648203380000|2022-03-25 10:16:20|3762.16|3762.16|3761.85|3761.85|3762.16|3762.16|3761.85|3761.85|0
1648203390000|2022-03-25 10:16:30|3761.54|3761.54|3761.54|3761.54|3761.54|3761.54|3761.54|3761.54|0
1648203420000|2022-03-25 10:17:00|3761.35|3761.35|3761.35|3761.35|3761.35|3761.35|3761.35|3761.35|0
1648203450000|2022-03-25 10:17:30|3761.63|3761.63|3761.32|3761.32|3761.94|3761.94|3761.32|3761.32|0
1648203500000|2022-03-25 10:18:20|3761.2|3761.2|3761.2|3761.2|3761.2|3761.2|3761.2|3761.2|0
1648203510000|2022-03-25 10:18:30|3761.11|3761.11|3761.11|3761.11|3761.11|3761.11|3761.11|3761.11|0
1648203540000|2022-03-25 10:19:00|3761.42|3761.42|3760.8|3760.8|3761.42|3761.42|3760.8|3760.8|0
1648203560000|2022-03-25 10:19:20|3760.49|3760.49|3760.18|3760.18|3760.49|3760.49|3760.18|3760.18|0
1648203570000|2022-03-25 10:19:30|3760.33|3760.33|3760.73|3760.73|3760.73|3760.73|3760.33|3760.33|0
1648203580000|2022-03-25 10:19:40|3760.89|3760.89|3760.73|3760.73|3760.89|3760.89|3760.73|3760.73|0
1648203590000|2022-03-25 10:19:50|3760.89|3760.89|3761.82|3761.82|3761.82|3761.82|3760.89|3760.89|0
1648203600000|2022-03-25 10:20:00|3761.98|3761.98|3761.88|3761.88|3761.98|3761.98|3761.67|3761.67|0
1648203610000|2022-03-25 10:20:10|3761.76|3761.76|3762.23|3762.23|3762.23|3762.23|3761.76|3761.76|0
1648203620000|2022-03-25 10:20:20|3761.92|3761.92|3762.23|3762.23|3762.23|3762.23|3761.92|3761.92|0
1648203630000|2022-03-25 10:20:30|3762.32|3762.32|3762.41|3762.41|3762.51|3762.51|3762.32|3762.32|0
1648203650000|2022-03-25 10:20:50|3762.62|3762.62|3762.57|3762.57|3762.62|3762.62|3762.57|3762.57|0
1648203660000|2022-03-25 10:21:00|3762.63|3762.63|3762.63|3762.63|3762.63|3762.63|3762.63|3762.63|0
1648203670000|2022-03-25 10:21:10|3762.68|3762.68|3762.83|3762.83|3762.83|3762.83|3762.68|3762.68|0
1648203700000|2022-03-25 10:21:40|3762.74|3762.74|3762.43|3762.43|3762.74|3762.74|3762.43|3762.43|0
1648203710000|2022-03-25 10:21:50|3762.74|3762.74|3762.43|3762.43|3762.74|3762.74|3762.43|3762.43|0
1648203720000|2022-03-25 10:22:00|3762.12|3762.12|3762|3762|3762.12|3762.12|3762|3762|0
1648203730000|2022-03-25 10:22:10|3761.69|3761.69|3761.38|3761.38|3761.69|3761.69|3761.38|3761.38|0
1648203740000|2022-03-25 10:22:20|3761.7|3761.7|3761.35|3761.35|3761.7|3761.7|3761.35|3761.35|0
1648203750000|2022-03-25 10:22:30|3761.25|3761.25|3761.57|3761.57|3761.57|3761.57|3760.32|3760.32|0
1648203770000|2022-03-25 10:22:50|3761.62|3761.62|3761.62|3761.62|3761.62|3761.62|3761.62|3761.62|0
1648203780000|2022-03-25 10:23:00|3761.93|3761.93|3762.4|3762.4|3762.4|3762.4|3761.93|3761.93|0
1648203800000|2022-03-25 10:23:20|3762.71|3762.71|3762.49|3762.49|3763.02|3763.02|3762.4|3762.4|0
1648203820000|2022-03-25 10:23:40|3762.58|3762.58|3762.58|3762.58|3762.58|3762.58|3762.58|3762.58|0
1648203830000|2022-03-25 10:23:50|3763.2|3763.2|3763.2|3763.2|3763.2|3763.2|3763.2|3763.2|0
1648203850000|2022-03-25 10:24:10|3763.29|3763.29|3763.35|3763.35|3763.35|3763.35|3763.29|3763.29|0
1648203860000|2022-03-25 10:24:20|3763.66|3763.66|3763.66|3763.66|3763.66|3763.66|3763.66|3763.66|0
1648203890000|2022-03-25 10:24:50|3763.6|3763.6|3763.23|3763.23|3763.6|3763.6|3763.23|3763.23|0
1648203900000|2022-03-25 10:25:00|3763.28|3763.28|3763.28|3763.28|3763.28|3763.28|3763.28|3763.28|0
1648203910000|2022-03-25 10:25:10|3762.98|3762.98|3762.98|3762.98|3762.98|3762.98|3762.98|3762.98|0
1648203920000|2022-03-25 10:25:20|3763.02|3763.02|3763.02|3763.02|3763.02|3763.02|3763.02|3763.02|0
1648203930000|2022-03-25 10:25:30|3762.87|3762.87|3762.56|3762.56|3762.87|3762.87|3762.56|3762.56|0
1648203940000|2022-03-25 10:25:40|3762.25|3762.25|3762.34|3762.34|3762.47|3762.47|3762.16|3762.16|0
1648203950000|2022-03-25 10:25:50|3762.19|3762.19|3762.19|3762.19|3762.34|3762.34|3762.19|3762.19|0
1648203960000|2022-03-25 10:26:00|3762.34|3762.34|3762.19|3762.19|3762.34|3762.34|3762.19|3762.19|0
1648203970000|2022-03-25 10:26:10|3762.34|3762.34|3761.99|3761.99|3762.34|3762.34|3761.99|3761.99|0
1648203990000|2022-03-25 10:26:30|3762.15|3762.15|3761.83|3761.83|3762.46|3762.46|3761.83|3761.83|0
1648204020000|2022-03-25 10:27:00|3761.89|3761.89|3762.07|3762.07|3762.07|3762.07|3761.89|3761.89|0
1648204040000|2022-03-25 10:27:20|3762.26|3762.26|3762.26|3762.26|3762.26|3762.26|3762.26|3762.26|0
1648204060000|2022-03-25 10:27:40|3762.1|3762.1|3762.26|3762.26|3762.26|3762.26|3762.1|3762.1|0
1648204090000|2022-03-25 10:28:10|3763.19|3763.19|3763.19|3763.19|3763.19|3763.19|3763.19|3763.19|0
1648204100000|2022-03-25 10:28:20|3763.38|3763.38|3763.22|3763.22|3763.38|3763.38|3763.22|3763.22|0
1648204130000|2022-03-25 10:28:50|3763.53|3763.53|3763.53|3763.53|3763.53|3763.53|3763.53|3763.53|0
1648204140000|2022-03-25 10:29:00|3763.22|3763.22|3763.22|3763.22|3763.22|3763.22|3763.22|3763.22|0
1648204150000|2022-03-25 10:29:10|3763.13|3763.13|3763.4|3763.4|3763.4|3763.4|3763.13|3763.13|0
1648204160000|2022-03-25 10:29:20|3763.25|3763.25|3763.25|3763.25|3763.25|3763.25|3763.25|3763.25|0
1648204170000|2022-03-25 10:29:30|3763.13|3763.13|3763.13|3763.13|3763.13|3763.13|3763.13|3763.13|0
1648204200000|2022-03-25 10:30:00|3762.82|3762.82|3763.57|3763.57|3763.57|3763.57|3762.82|3762.82|0
1648204210000|2022-03-25 10:30:10|3763.25|3763.25|3763.25|3763.25|3763.25|3763.25|3763.25|3763.25|0
1648204230000|2022-03-25 10:30:30|3763.57|3763.57|3763.57|3763.57|3763.57|3763.57|3763.57|3763.57|0
1648204240000|2022-03-25 10:30:40|3763.66|3763.66|3763.57|3763.57|3763.66|3763.66|3763.57|3763.57|0
1648204250000|2022-03-25 10:30:50|3763.45|3763.45|3763.45|3763.45|3763.45|3763.45|3763.45|3763.45|0
1648204260000|2022-03-25 10:31:00|3763.54|3763.54|3763.14|3763.14|3763.54|3763.54|3763.14|3763.14|0
1648204270000|2022-03-25 10:31:10|3763.29|3763.29|3763.29|3763.29|3763.29|3763.29|3763.29|3763.29|0
1648204280000|2022-03-25 10:31:20|3762.98|3762.98|3762.98|3762.98|3762.98|3762.98|3762.98|3762.98|0
1648204320000|2022-03-25 10:32:00|3762.89|3762.89|3762.89|3762.89|3762.89|3762.89|3762.89|3762.89|0
1648204330000|2022-03-25 10:32:10|3762.58|3762.58|3762.58|3762.58|3762.58|3762.58|3762.58|3762.58|0
1648204340000|2022-03-25 10:32:20|3762.42|3762.42|3763.04|3763.04|3763.04|3763.04|3762.11|3762.11|0
1648204350000|2022-03-25 10:32:30|3762.73|3762.73|3762.73|3762.73|3762.73|3762.73|3762.73|3762.73|0
1648204390000|2022-03-25 10:33:10|3763.04|3763.04|3762.73|3762.73|3763.04|3763.04|3762.73|3762.73|0
1648204400000|2022-03-25 10:33:20|3762.77|3762.77|3762.97|3762.97|3762.97|3762.97|3762.65|3762.65|0
1648204410000|2022-03-25 10:33:30|3763.59|3763.59|3763.28|3763.28|3763.59|3763.59|3763.28|3763.28|0
1648204430000|2022-03-25 10:33:50|3763.13|3763.13|3763.13|3763.13|3763.13|3763.13|3762.97|3762.97|0
1648204440000|2022-03-25 10:34:00|3763.22|3763.22|3763.26|3763.26|3763.26|3763.26|3763.22|3763.22|0
1648204450000|2022-03-25 10:34:10|3762.95|3762.95|3762.73|3762.73|3763.04|3763.04|3762.73|3762.73|0
1648204460000|2022-03-25 10:34:20|3762.82|3762.82|3763.13|3763.13|3763.13|3763.13|3762.82|3762.82|0
1648204480000|2022-03-25 10:34:40|3762.98|3762.98|3762.67|3762.67|3762.98|3762.98|3762.67|3762.67|0
1648204490000|2022-03-25 10:34:50|3762.85|3762.85|3762.85|3762.85|3762.85|3762.85|3762.85|3762.85|0
1648204510000|2022-03-25 10:35:10|3762.54|3762.54|3763|3763|3763|3763|3762.54|3762.54|0
1648204520000|2022-03-25 10:35:20|3763.31|3763.31|3763.19|3763.19|3763.31|3763.31|3763.19|3763.19|0
1648204550000|2022-03-25 10:35:50|3763.1|3763.1|3763.01|3763.01|3763.1|3763.1|3763.01|3763.01|0
1648204560000|2022-03-25 10:36:00|3763.07|3763.07|3762.95|3762.95|3763.07|3763.07|3762.95|3762.95|0
1648204570000|2022-03-25 10:36:10|3762.64|3762.64|3762.33|3762.33|3762.64|3762.64|3762.33|3762.33|0
1648204580000|2022-03-25 10:36:20|3762.42|3762.42|3762.42|3762.42|3762.42|3762.42|3762.42|3762.42|0
1648204590000|2022-03-25 10:36:30|3762.33|3762.33|3762.33|3762.33|3762.33|3762.33|3762.33|3762.33|0
1648204600000|2022-03-25 10:36:40|3762.64|3762.64|3762.64|3762.64|3762.64|3762.64|3762.64|3762.64|0
1648204670000|2022-03-25 10:37:50|3762.49|3762.49|3762.49|3762.49|3762.49|3762.49|3762.49|3762.49|0
1648204680000|2022-03-25 10:38:00|3762.8|3762.8|3762.8|3762.8|3762.8|3762.8|3762.8|3762.8|0
1648204690000|2022-03-25 10:38:10|3763.11|3763.11|3763.13|3763.13|3763.13|3763.13|3763.01|3763.01|0
1648204700000|2022-03-25 10:38:20|3763.16|3763.16|3763.16|3763.16|3763.16|3763.16|3763.16|3763.16|0
1648204710000|2022-03-25 10:38:30|3763.47|3763.47|3762.85|3762.85|3763.47|3763.47|3762.85|3762.85|0
1648204720000|2022-03-25 10:38:40|3762.87|3762.87|3762.87|3762.87|3762.87|3762.87|3762.87|3762.87|0
1648204730000|2022-03-25 10:38:50|3762.56|3762.56|3763.18|3763.18|3763.18|3763.18|3762.56|3762.56|0
1648204750000|2022-03-25 10:39:10|3763.37|3763.37|3763.68|3763.68|3763.68|3763.68|3763.37|3763.37|0
1648204760000|2022-03-25 10:39:20|3763.99|3763.99|3764.03|3764.03|3764.03|3764.03|3763.99|3763.99|0
1648204800000|2022-03-25 10:40:00|3763.41|3763.41|3763.29|3763.29|3763.41|3763.41|3763.1|3763.1|0
1648204810000|2022-03-25 10:40:10|3762.98|3762.98|3762.98|3762.98|3762.98|3762.98|3762.98|3762.98|0
1648204830000|2022-03-25 10:40:30|3762.89|3762.89|3762.89|3762.89|3762.89|3762.89|3762.89|3762.89|0
1648204860000|2022-03-25 10:41:00|3762.73|3762.73|3762.73|3762.73|3762.73|3762.73|3762.58|3762.58|0
1648204870000|2022-03-25 10:41:10|3763.04|3763.04|3763.66|3763.66|3763.66|3763.66|3762.89|3762.89|0
1648204890000|2022-03-25 10:41:30|3763.35|3763.35|3763.35|3763.35|3763.35|3763.35|3763.35|3763.35|0
1648204900000|2022-03-25 10:41:40|3763.04|3763.04|3763.04|3763.04|3763.04|3763.04|3763.04|3763.04|0
1648204960000|2022-03-25 10:42:40|3762.89|3762.89|3762.89|3762.89|3762.89|3762.89|3762.89|3762.89|0
1648204970000|2022-03-25 10:42:50|3762.91|3762.91|3763.84|3763.84|3763.84|3763.84|3762.91|3762.91|0
1648204980000|2022-03-25 10:43:00|3763.53|3763.53|3763.37|3763.37|3763.69|3763.69|3763.37|3763.37|0
1648204990000|2022-03-25 10:43:10|3763.22|3763.22|3763.18|3763.18|3763.53|3763.53|3762.91|3762.91|0
1648205000000|2022-03-25 10:43:20|3762.72|3762.72|3762.87|3762.87|3762.87|3762.87|3762.72|3762.72|0
1648205020000|2022-03-25 10:43:40|3763.34|3763.34|3763.34|3763.34|3763.34|3763.34|3763.34|3763.34|0
1648205040000|2022-03-25 10:44:00|3763.36|3763.36|3763.44|3763.44|3763.44|3763.44|3763.36|3763.36|0
1648205050000|2022-03-25 10:44:10|3763.53|3763.53|3763.3|3763.3|3763.61|3763.61|3763.3|3763.3|0
1648205060000|2022-03-25 10:44:20|3762.99|3762.99|3762.99|3762.99|3762.99|3762.99|3762.99|3762.99|0
1648205070000|2022-03-25 10:44:30|3762.68|3762.68|3763.61|3763.61|3763.61|3763.61|3762.68|3762.68|0
1648205080000|2022-03-25 10:44:40|3763.92|3763.92|3763.51|3763.51|3763.97|3763.97|3763.51|3763.51|0
1648205090000|2022-03-25 10:44:50|3763.35|3763.35|3763.35|3763.35|3763.35|3763.35|3763.35|3763.35|0
1648205100000|2022-03-25 10:45:00|3763.66|3763.66|3764.01|3764.01|3764.13|3764.13|3763.66|3763.66|0
1648205110000|2022-03-25 10:45:10|3763.89|3763.89|3763.89|3763.89|3763.89|3763.89|3763.89|3763.89|0
1648205140000|2022-03-25 10:45:40|3764.04|3764.04|3764.2|3764.2|3764.2|3764.2|3764.04|3764.04|0
1648205160000|2022-03-25 10:46:00|3764.51|3764.51|3764.82|3764.82|3764.82|3764.82|3764.51|3764.51|0
1648205170000|2022-03-25 10:46:10|3765.13|3765.13|3765.14|3765.14|3765.14|3765.14|3765.13|3765.13|0
1648205180000|2022-03-25 10:46:20|3765.45|3765.45|3766.13|3766.13|3766.13|3766.13|3765.45|3765.45|0
1648205190000|2022-03-25 10:46:30|3766.44|3766.44|3766.44|3766.44|3766.91|3766.91|3766.44|3766.44|0
1648205210000|2022-03-25 10:46:50|3766.13|3766.13|3766.13|3766.13|3766.13|3766.13|3766.13|3766.13|0
1648205220000|2022-03-25 10:47:00|3766.44|3766.44|3766.28|3766.28|3766.44|3766.44|3766.28|3766.28|0
1648205240000|2022-03-25 10:47:20|3766.17|3766.17|3766.17|3766.17|3766.17|3766.17|3766.17|3766.17|0
1648205270000|2022-03-25 10:47:50|3766.01|3766.01|3765.86|3765.86|3766.01|3766.01|3765.86|3765.86|0
1648205280000|2022-03-25 10:48:00|3765.76|3765.76|3765.27|3765.27|3765.76|3765.76|3764.96|3764.96|0
1648205290000|2022-03-25 10:48:10|3765.34|3765.34|3765.34|3765.34|3765.34|3765.34|3765.34|3765.34|0
1648205300000|2022-03-25 10:48:20|3765.39|3765.39|3766.5|3766.5|3766.5|3766.5|3765.39|3765.39|0
1648205320000|2022-03-25 10:48:40|3766.19|3766.19|3766.19|3766.19|3766.19|3766.19|3766.19|3766.19|0
1648205340000|2022-03-25 10:49:00|3766.37|3766.37|3766.42|3766.42|3766.42|3766.42|3766.37|3766.37|0
1648205350000|2022-03-25 10:49:10|3766.88|3766.88|3767.53|3767.53|3767.53|3767.53|3766.73|3766.73|0
1648205360000|2022-03-25 10:49:20|3767.84|3767.84|3768.77|3768.77|3768.77|3768.77|3767.84|3767.84|0
1648205370000|2022-03-25 10:49:30|3768.93|3768.93|3769.39|3769.39|3769.39|3769.39|3768.93|3768.93|0
1648205380000|2022-03-25 10:49:40|3769.55|3769.55|3769.55|3769.55|3769.86|3769.86|3769.55|3769.55|0
1648205390000|2022-03-25 10:49:50|3769.7|3769.7|3770.01|3770.01|3770.01|3770.01|3769.7|3769.7|0
1648205400000|2022-03-25 10:50:00|3770.06|3770.06|3770.06|3770.06|3770.06|3770.06|3770.06|3770.06|0
1648205410000|2022-03-25 10:50:10|3770.37|3770.37|3770.37|3770.37|3770.37|3770.37|3770.37|3770.37|0
1648205420000|2022-03-25 10:50:20|3770.43|3770.43|3770.46|3770.46|3770.46|3770.46|3770.37|3770.37|0
1648205440000|2022-03-25 10:50:40|3770.77|3770.77|3770.77|3770.77|3770.77|3770.77|3770.77|3770.77|0
1648205450000|2022-03-25 10:50:50|3771.08|3771.08|3771.23|3771.23|3771.23|3771.23|3771.08|3771.08|0
1648205460000|2022-03-25 10:51:00|3771.54|3771.54|3771.86|3771.86|3771.86|3771.86|3771.54|3771.54|0
1648205480000|2022-03-25 10:51:20|3771.95|3771.95|3771.95|3771.95|3771.95|3771.95|3771.95|3771.95|0
1648205490000|2022-03-25 10:51:30|3772.26|3772.26|3772.26|3772.26|3772.26|3772.26|3772.26|3772.26|0
1648205500000|2022-03-25 10:51:40|3771.95|3771.95|3771.8|3771.8|3771.95|3771.95|3771.8|3771.8|0
1648205510000|2022-03-25 10:51:50|3771.98|3771.98|3771.8|3771.8|3771.98|3771.98|3771.8|3771.8|0
1648205530000|2022-03-25 10:52:10|3771.77|3771.77|3773.32|3773.32|3773.32|3773.32|3771.77|3771.77|0
1648205540000|2022-03-25 10:52:20|3773.48|3773.48|3773.48|3773.48|3773.48|3773.48|3773.48|3773.48|0
1648205550000|2022-03-25 10:52:30|3773.63|3773.63|3774.87|3774.87|3774.87|3774.87|3773.63|3773.63|0
1648205560000|2022-03-25 10:52:40|3774.93|3774.93|3775.56|3775.56|3775.56|3775.56|3774.93|3774.93|0
1648205570000|2022-03-25 10:52:50|3775.71|3775.71|3775.56|3775.56|3775.71|3775.71|3775.56|3775.56|0
1648205600000|2022-03-25 10:53:20|3775.71|3775.71|3775.71|3775.71|3775.71|3775.71|3775.71|3775.71|0
1648205610000|2022-03-25 10:53:30|3775.4|3775.4|3775.4|3775.4|3775.41|3775.41|3775.25|3775.25|0
1648205620000|2022-03-25 10:53:40|3775.39|3775.39|3775.16|3775.16|3775.47|3775.47|3775.16|3775.16|0
1648205630000|2022-03-25 10:53:50|3775.17|3775.17|3775.3|3775.3|3775.3|3775.3|3775.17|3775.17|0
1648205640000|2022-03-25 10:54:00|3775.31|3775.31|3775.5|3775.5|3775.5|3775.5|3775.31|3775.31|0
1648205650000|2022-03-25 10:54:10|3775.34|3775.34|3775.34|3775.34|3775.34|3775.34|3775.34|3775.34|0
1648205680000|2022-03-25 10:54:40|3775.27|3775.27|3773.71|3773.71|3775.27|3775.27|3773.71|3773.71|0
1648205690000|2022-03-25 10:54:50|3773.4|3773.4|3772.32|3772.32|3773.4|3773.4|3772.32|3772.32|0
1648205700000|2022-03-25 10:55:00|3772.01|3772.01|3771.92|3771.92|3772.01|3772.01|3771.61|3771.61|0
1648205730000|2022-03-25 10:55:30|3772.38|3772.38|3773.19|3773.19|3773.19|3773.19|3772.38|3772.38|0
1648205740000|2022-03-25 10:55:40|3773.35|3773.35|3773.5|3773.5|3773.5|3773.5|3773.35|3773.35|0
1648205760000|2022-03-25 10:56:00|3773.57|3773.57|3773.62|3773.62|3773.62|3773.62|3773.57|3773.57|0
1648205770000|2022-03-25 10:56:10|3773.93|3773.93|3773.77|3773.77|3774.08|3774.08|3773.77|3773.77|0
1648205780000|2022-03-25 10:56:20|3773.93|3773.93|3773.93|3773.93|3773.93|3773.93|3773.93|3773.93|0
1648205790000|2022-03-25 10:56:30|3773.9|3773.9|3773.88|3773.88|3773.9|3773.9|3773.88|3773.88|0
1648205810000|2022-03-25 10:56:50|3773.57|3773.57|3773.08|3773.08|3773.57|3773.57|3773.08|3773.08|0
1648205830000|2022-03-25 10:57:10|3772.96|3772.96|3773.58|3773.58|3773.58|3773.58|3772.96|3772.96|0
1648205840000|2022-03-25 10:57:20|3773.89|3773.89|3773.89|3773.89|3773.89|3773.89|3773.89|3773.89|0
1648205860000|2022-03-25 10:57:40|3773.58|3773.58|3774.41|3774.41|3774.41|3774.41|3773.58|3773.58|0
1648205870000|2022-03-25 10:57:50|3774.26|3774.26|3773.81|3773.81|3774.41|3774.41|3773.79|3773.79|0
1648205880000|2022-03-25 10:58:00|3773.8|3773.8|3773.49|3773.49|3773.8|3773.8|3773.49|3773.49|0
1648205890000|2022-03-25 10:58:10|3773.65|3773.65|3773.65|3773.65|3773.65|3773.65|3773.65|3773.65|0
1648205900000|2022-03-25 10:58:20|3773.66|3773.66|3773.81|3773.81|3773.81|3773.81|3773.35|3773.35|0
1648205910000|2022-03-25 10:58:30|3773.71|3773.71|3773.71|3773.71|3773.71|3773.71|3773.71|3773.71|0
1648205920000|2022-03-25 10:58:40|3773.87|3773.87|3773.87|3773.87|3773.87|3773.87|3773.87|3773.87|0
1648205940000|2022-03-25 10:59:00|3774.18|3774.18|3774.8|3774.8|3774.8|3774.8|3774.18|3774.18|0
1648205950000|2022-03-25 10:59:10|3775.11|3775.11|3775.11|3775.11|3775.11|3775.11|3775.11|3775.11|0
1648205960000|2022-03-25 10:59:20|3774.65|3774.65|3775.26|3775.26|3775.26|3775.26|3774.65|3774.65|0
1648205970000|2022-03-25 10:59:30|3775.32|3775.32|3775.32|3775.32|3775.32|3775.32|3775.32|3775.32|0
1648205980000|2022-03-25 10:59:40|3775.42|3775.42|3775.42|3775.42|3775.42|3775.42|3775.42|3775.42|0
1648205990000|2022-03-25 10:59:50|3775.1|3775.1|3775.19|3775.19|3775.19|3775.19|3775.1|3775.1|0
1648206000000|2022-03-25 11:00:00|3775.1|3775.1|3775|3775|3775.1|3775.1|3775|3775|0
1648206010000|2022-03-25 11:00:10|3774.69|3774.69|3774.38|3774.38|3774.69|3774.69|3773.76|3773.76|0
1648206020000|2022-03-25 11:00:20|3774.32|3774.32|3774.94|3774.94|3774.94|3774.94|3774.32|3774.32|0
1648206030000|2022-03-25 11:00:30|3774.32|3774.32|3774.24|3774.24|3774.32|3774.32|3774.24|3774.24|0
1648206040000|2022-03-25 11:00:40|3774.08|3774.08|3774.17|3774.17|3774.17|3774.17|3774.08|3774.08|0
1648206080000|2022-03-25 11:01:20|3774.27|3774.27|3774.27|3774.27|3774.27|3774.27|3774.27|3774.27|0
1648206110000|2022-03-25 11:01:50|3773.96|3773.96|3773.96|3773.96|3773.96|3773.96|3773.96|3773.96|0
1648206130000|2022-03-25 11:02:10|3774.05|3774.05|3774.05|3774.05|3774.05|3774.05|3774.05|3774.05|0
1648206140000|2022-03-25 11:02:20|3774.36|3774.36|3774.76|3774.76|3774.76|3774.76|3774.36|3774.36|0
1648206150000|2022-03-25 11:02:30|3774.92|3774.92|3774.97|3774.97|3775.59|3775.59|3774.92|3774.92|0
1648206180000|2022-03-25 11:03:00|3774.91|3774.91|3774.91|3774.91|3774.91|3774.91|3774.91|3774.91|0
1648206200000|2022-03-25 11:03:20|3774.76|3774.76|3774.91|3774.91|3774.91|3774.91|3774.76|3774.76|0
1648206220000|2022-03-25 11:03:40|3774.86|3774.86|3774.86|3774.86|3774.86|3774.86|3774.86|3774.86|0
1648206260000|2022-03-25 11:04:20|3774.96|3774.96|3774.96|3774.96|3774.96|3774.96|3774.96|3774.96|0
1648206270000|2022-03-25 11:04:30|3775.27|3775.27|3775.27|3775.27|3775.27|3775.27|3775.27|3775.27|0
1648206280000|2022-03-25 11:04:40|3775.11|3775.11|3775.26|3775.26|3775.26|3775.26|3774.8|3774.8|0
1648206290000|2022-03-25 11:04:50|3775.1|3775.1|3775.1|3775.1|3775.1|3775.1|3775.1|3775.1|0
1648206300000|2022-03-25 11:05:00|3775.28|3775.28|3775.1|3775.1|3775.28|3775.28|3775.1|3775.1|0
1648206310000|2022-03-25 11:05:10|3775.41|3775.41|3775.25|3775.25|3775.41|3775.41|3775.25|3775.25|0
1648206320000|2022-03-25 11:05:20|3775.16|3775.16|3775.16|3775.16|3775.16|3775.16|3775.16|3775.16|0
1648206330000|2022-03-25 11:05:30|3775.47|3775.47|3775.47|3775.47|3775.47|3775.47|3775.47|3775.47|0
1648206340000|2022-03-25 11:05:40|3775.44|3775.44|3775.69|3775.69|3775.69|3775.69|3775.44|3775.44|0
1648206350000|2022-03-25 11:05:50|3775.78|3775.78|3775.78|3775.78|3775.78|3775.78|3775.78|3775.78|0
1648206370000|2022-03-25 11:06:10|3775.16|3775.16|3775.16|3775.16|3775.16|3775.16|3775.16|3775.16|0
1648206380000|2022-03-25 11:06:20|3774.85|3774.85|3774.85|3774.85|3774.85|3774.85|3774.85|3774.85|0
1648206400000|2022-03-25 11:06:40|3774.23|3774.23|3774.23|3774.23|3774.23|3774.23|3774.23|3774.23|0
1648206410000|2022-03-25 11:06:50|3774.54|3774.54|3775.01|3775.01|3775.01|3775.01|3774.54|3774.54|0
1648206420000|2022-03-25 11:07:00|3774.91|3774.91|3774.91|3774.91|3774.91|3774.91|3774.91|3774.91|0
1648206430000|2022-03-25 11:07:10|3775.07|3775.07|3775.07|3775.07|3775.07|3775.07|3775.07|3775.07|0
1648206440000|2022-03-25 11:07:20|3775.22|3775.22|3775.38|3775.38|3775.38|3775.38|3775.22|3775.22|0
1648206460000|2022-03-25 11:07:40|3775.32|3775.32|3775.2|3775.2|3775.32|3775.32|3775.2|3775.2|0
1648206480000|2022-03-25 11:08:00|3775.51|3775.51|3775.51|3775.51|3775.51|3775.51|3775.51|3775.51|0
1648206530000|2022-03-25 11:08:50|3775.2|3775.2|3775.2|3775.2|3775.2|3775.2|3775.2|3775.2|0
1648206540000|2022-03-25 11:09:00|3775.14|3775.14|3775.14|3775.14|3775.14|3775.14|3775.14|3775.14|0
1648206550000|2022-03-25 11:09:10|3775.08|3775.08|3775.08|3775.08|3775.08|3775.08|3775.08|3775.08|0
1648206560000|2022-03-25 11:09:20|3774.93|3774.93|3774.93|3774.93|3774.93|3774.93|3774.93|3774.93|0
1648206570000|2022-03-25 11:09:30|3774.77|3774.77|3774.21|3774.21|3774.77|3774.77|3774.21|3774.21|0
1648206580000|2022-03-25 11:09:40|3774.37|3774.37|3774.52|3774.52|3774.52|3774.52|3774.37|3774.37|0
1648206590000|2022-03-25 11:09:50|3774.68|3774.68|3774.83|3774.83|3774.83|3774.83|3774.68|3774.68|0
1648206610000|2022-03-25 11:10:10|3774.79|3774.79|3774.79|3774.79|3774.79|3774.79|3774.79|3774.79|0
1648206620000|2022-03-25 11:10:20|3774.7|3774.7|3774.61|3774.61|3774.7|3774.7|3774.29|3774.29|0
1648206630000|2022-03-25 11:10:30|3774.7|3774.7|3775.01|3775.01|3775.01|3775.01|3774.7|3774.7|0
1648206640000|2022-03-25 11:10:40|3775.16|3775.16|3775.16|3775.16|3775.16|3775.16|3775.16|3775.16|0
1648206650000|2022-03-25 11:10:50|3774.85|3774.85|3774.85|3774.85|3774.85|3774.85|3774.85|3774.85|0
1648206710000|2022-03-25 11:11:50|3775.48|3775.48|3775.48|3775.48|3775.48|3775.48|3775.48|3775.48|0
1648206720000|2022-03-25 11:12:00|3775.29|3775.29|3775.29|3775.29|3775.29|3775.29|3775.29|3775.29|0
1648206740000|2022-03-25 11:12:20|3774.98|3774.98|3774.71|3774.71|3774.98|3774.98|3774.71|3774.71|0
1648206770000|2022-03-25 11:12:50|3774.83|3774.83|3774.83|3774.83|3774.83|3774.83|3774.83|3774.83|0
1648206780000|2022-03-25 11:13:00|3774.79|3774.79|3775.73|3775.73|3775.73|3775.73|3774.79|3774.79|0
1648206790000|2022-03-25 11:13:10|3775.82|3775.82|3775.82|3775.82|3775.82|3775.82|3775.82|3775.82|0
1648206830000|2022-03-25 11:13:50|3775.73|3775.73|3775.42|3775.42|3775.73|3775.73|3775.42|3775.42|0
1648206860000|2022-03-25 11:14:20|3775.73|3775.73|3775.78|3775.78|3775.78|3775.78|3775.73|3775.73|0
1648206870000|2022-03-25 11:14:30|3775.62|3775.62|3775.87|3775.87|3775.87|3775.87|3775.62|3775.62|0
1648206880000|2022-03-25 11:14:40|3776.18|3776.18|3776.8|3776.8|3776.8|3776.8|3776.18|3776.18|0
1648206890000|2022-03-25 11:14:50|3777.11|3777.11|3777.11|3777.11|3777.11|3777.11|3777.11|3777.11|0
1648206910000|2022-03-25 11:15:10|3777.05|3777.05|3776.99|3776.99|3777.05|3777.05|3776.99|3776.99|0
1648206920000|2022-03-25 11:15:20|3776.68|3776.68|3776.68|3776.68|3776.68|3776.68|3776.66|3776.66|0
1648206930000|2022-03-25 11:15:30|3776.73|3776.73|3777.15|3777.15|3777.15|3777.15|3776.73|3776.73|0
1648206970000|2022-03-25 11:16:10|3776.84|3776.84|3776.52|3776.52|3776.84|3776.84|3776.37|3776.37|0
1648206980000|2022-03-25 11:16:20|3776.68|3776.68|3776.68|3776.68|3776.68|3776.68|3776.68|3776.68|0
1648206990000|2022-03-25 11:16:30|3776.99|3776.99|3776.99|3776.99|3776.99|3776.99|3776.99|3776.99|0
1648207020000|2022-03-25 11:17:00|3777.3|3777.3|3777.14|3777.14|3777.3|3777.3|3777.14|3777.14|0
1648207030000|2022-03-25 11:17:10|3776.99|3776.99|3776.88|3776.88|3777.19|3777.19|3776.84|3776.84|0
1648207060000|2022-03-25 11:17:40|3776.57|3776.57|3776.61|3776.61|3776.61|3776.61|3776.57|3776.57|0
1648207070000|2022-03-25 11:17:50|3776.42|3776.42|3776.85|3776.85|3776.85|3776.85|3776.42|3776.42|0
1648207080000|2022-03-25 11:18:00|3777.15|3777.15|3777.56|3777.56|3777.56|3777.56|3777.15|3777.15|0
1648207120000|2022-03-25 11:18:40|3777.25|3777.25|3776.81|3776.81|3777.25|3777.25|3776.75|3776.75|0
1648207130000|2022-03-25 11:18:50|3776.66|3776.66|3776.97|3776.97|3776.97|3776.97|3776.66|3776.66|0
1648207150000|2022-03-25 11:19:10|3776.91|3776.91|3776.91|3776.91|3776.91|3776.91|3776.91|3776.91|0
1648207160000|2022-03-25 11:19:20|3776.75|3776.75|3776.75|3776.75|3776.75|3776.75|3776.6|3776.6|0
1648207170000|2022-03-25 11:19:30|3776.44|3776.44|3776.44|3776.44|3776.44|3776.44|3776.44|3776.44|0
1648207180000|2022-03-25 11:19:40|3776.13|3776.13|3776.13|3776.13|3776.29|3776.29|3776.13|3776.13|0
1648207220000|2022-03-25 11:20:20|3776.22|3776.22|3776.85|3776.85|3776.85|3776.85|3776.22|3776.22|0
1648207240000|2022-03-25 11:20:40|3777.47|3777.47|3776.85|3776.85|3777.47|3777.47|3776.85|3776.85|0
1648207250000|2022-03-25 11:20:50|3777.16|3777.16|3777.96|3777.96|3777.96|3777.96|3777.16|3777.16|0
1648207260000|2022-03-25 11:21:00|3777.81|3777.81|3777.62|3777.62|3777.81|3777.81|3777.62|3777.62|0
1648207300000|2022-03-25 11:21:40|3777.66|3777.66|3777.66|3777.66|3777.66|3777.66|3777.66|3777.66|0
1648207310000|2022-03-25 11:21:50|3777.76|3777.76|3777.76|3777.76|3777.76|3777.76|3777.76|3777.76|0
1648207320000|2022-03-25 11:22:00|3778.07|3778.07|3779.63|3779.63|3779.63|3779.63|3778.07|3778.07|0
1648207330000|2022-03-25 11:22:10|3779.78|3779.78|3779.94|3779.94|3779.94|3779.94|3779.78|3779.78|0
1648207340000|2022-03-25 11:22:20|3780.09|3780.09|3780.09|3780.09|3780.09|3780.09|3780.09|3780.09|0
1648207380000|2022-03-25 11:23:00|3779.94|3779.94|3779.94|3779.94|3779.94|3779.94|3779.94|3779.94|0
1648207390000|2022-03-25 11:23:10|3779.63|3779.63|3779.63|3779.63|3779.63|3779.63|3779.63|3779.63|0
1648207400000|2022-03-25 11:23:20|3780.25|3780.25|3780.25|3780.25|3780.25|3780.25|3780.25|3780.25|0
1648207410000|2022-03-25 11:23:30|3780.43|3780.43|3781.43|3781.43|3781.43|3781.43|3780.43|3780.43|0
1648207420000|2022-03-25 11:23:40|3781.33|3781.33|3781.33|3781.33|3781.33|3781.33|3781.33|3781.33|0
1648207430000|2022-03-25 11:23:50|3781.36|3781.36|3781.05|3781.05|3781.36|3781.36|3780.42|3780.42|0
1648207440000|2022-03-25 11:24:00|3781|3781|3781|3781|3781|3781|3781|3781|0
1648207450000|2022-03-25 11:24:10|3780.92|3780.92|3780.92|3780.92|3780.92|3780.92|3780.92|3780.92|0
1648207460000|2022-03-25 11:24:20|3780.25|3780.25|3779.79|3779.79|3780.25|3780.25|3779.79|3779.79|0
1648207470000|2022-03-25 11:24:30|3779.48|3779.48|3779.48|3779.48|3779.48|3779.48|3779.48|3779.48|0
1648207490000|2022-03-25 11:24:50|3779.32|3779.32|3779.32|3779.32|3779.32|3779.32|3779.32|3779.32|0
1648207510000|2022-03-25 11:25:10|3779.23|3779.23|3779.23|3779.23|3779.23|3779.23|3779.23|3779.23|0
1648207540000|2022-03-25 11:25:40|3779.14|3779.14|3779.14|3779.14|3779.14|3779.14|3779.14|3779.14|0
1648207550000|2022-03-25 11:25:50|3779.23|3779.23|3779.11|3779.11|3779.23|3779.23|3779.11|3779.11|0
1648207560000|2022-03-25 11:26:00|3778.8|3778.8|3778.8|3778.8|3778.8|3778.8|3778.8|3778.8|0
1648207570000|2022-03-25 11:26:10|3778.65|3778.65|3778.65|3778.65|3778.65|3778.65|3778.65|3778.65|0
1648207580000|2022-03-25 11:26:20|3778.52|3778.52|3778.52|3778.52|3778.52|3778.52|3778.52|3778.52|0
1648207590000|2022-03-25 11:26:30|3778.68|3778.68|3778.68|3778.68|3778.68|3778.68|3778.68|3778.68|0
1648207600000|2022-03-25 11:26:40|3778.63|3778.63|3778.63|3778.63|3778.63|3778.63|3778.63|3778.63|0
1648207610000|2022-03-25 11:26:50|3778.95|3778.95|3779.26|3779.26|3779.26|3779.26|3778.95|3778.95|0
1648207640000|2022-03-25 11:27:20|3779.22|3779.22|3779.22|3779.22|3779.22|3779.22|3779.22|3779.22|0
1648207650000|2022-03-25 11:27:30|3779.17|3779.17|3779.17|3779.17|3779.17|3779.17|3779.17|3779.17|0
1648207660000|2022-03-25 11:27:40|3779.02|3779.02|3779.02|3779.02|3779.02|3779.02|3779.02|3779.02|0
1648207670000|2022-03-25 11:27:50|3779.17|3779.17|3779.33|3779.33|3779.33|3779.33|3779.17|3779.17|0
1648207690000|2022-03-25 11:28:10|3779.3|3779.3|3779.21|3779.21|3779.3|3779.3|3779.21|3779.21|0
1648207710000|2022-03-25 11:28:30|3779.06|3779.06|3778.97|3778.97|3779.06|3779.06|3778.97|3778.97|0
1648207720000|2022-03-25 11:28:40|3778.82|3778.82|3779.29|3779.29|3779.29|3779.29|3778.66|3778.66|0
1648207730000|2022-03-25 11:28:50|3779.11|3779.11|3779.11|3779.11|3779.11|3779.11|3779.05|3779.05|0
1648207740000|2022-03-25 11:29:00|3779.2|3779.2|3779.51|3779.51|3779.51|3779.51|3779.2|3779.2|0
1648207760000|2022-03-25 11:29:20|3780.23|3780.23|3780.68|3780.68|3780.68|3780.68|3780.23|3780.23|0
1648207780000|2022-03-25 11:29:40|3780.37|3780.37|3780.37|3780.37|3780.37|3780.37|3780.37|3780.37|0
1648207790000|2022-03-25 11:29:50|3780.06|3780.06|3779.75|3779.75|3780.06|3780.06|3779.75|3779.75|0
1648207800000|2022-03-25 11:30:00|3780.37|3780.37|3780.06|3780.06|3780.37|3780.37|3780.06|3780.06|0
1648207820000|2022-03-25 11:30:20|3780.15|3780.15|3780.47|3780.47|3780.47|3780.47|3780.15|3780.15|0
1648207860000|2022-03-25 11:31:00|3780.37|3780.37|3778.82|3778.82|3780.37|3780.37|3778.82|3778.82|0
1648207870000|2022-03-25 11:31:10|3779.13|3779.13|3779.75|3779.75|3779.75|3779.75|3779.13|3779.13|0
1648207880000|2022-03-25 11:31:20|3779.44|3779.44|3779.13|3779.13|3779.44|3779.44|3779.13|3779.13|0
1648207890000|2022-03-25 11:31:30|3778.82|3778.82|3778.82|3778.82|3778.82|3778.82|3778.82|3778.82|0
1648207900000|2022-03-25 11:31:40|3778.77|3778.77|3778.77|3778.77|3778.77|3778.77|3778.77|3778.77|0
1648207930000|2022-03-25 11:32:10|3779.39|3779.39|3779.39|3779.39|3779.39|3779.39|3779.39|3779.39|0
1648207950000|2022-03-25 11:32:30|3779.55|3779.55|3779.85|3779.85|3779.85|3779.85|3779.55|3779.55|0
1648207980000|2022-03-25 11:33:00|3779.68|3779.68|3779.68|3779.68|3779.68|3779.68|3779.68|3779.68|0
1648207990000|2022-03-25 11:33:10|3779.22|3779.22|3778.6|3778.6|3779.22|3779.22|3778.6|3778.6|0
1648208000000|2022-03-25 11:33:20|3778.72|3778.72|3778.72|3778.72|3778.72|3778.72|3778.72|3778.72|0
1648208010000|2022-03-25 11:33:30|3778.82|3778.82|3779.13|3779.13|3779.13|3779.13|3778.82|3778.82|0
1648208040000|2022-03-25 11:34:00|3778.98|3778.98|3778.98|3778.98|3778.98|3778.98|3778.98|3778.98|0
1648208050000|2022-03-25 11:34:10|3778.67|3778.67|3778.67|3778.67|3778.82|3778.82|3778.67|3778.67|0
1648208060000|2022-03-25 11:34:20|3778.36|3778.36|3778.67|3778.67|3778.67|3778.67|3778.36|3778.36|0
1648208080000|2022-03-25 11:34:40|3779.13|3779.13|3779.13|3779.13|3779.13|3779.13|3778.98|3778.98|0
1648208090000|2022-03-25 11:34:50|3779.09|3779.09|3779.09|3779.09|3779.09|3779.09|3779.09|3779.09|0
1648208100000|2022-03-25 11:35:00|3779.4|3779.4|3780.34|3780.34|3780.34|3780.34|3779.4|3779.4|0
1648208120000|2022-03-25 11:35:20|3780.24|3780.24|3779.93|3779.93|3780.24|3780.24|3779.93|3779.93|0
1648208140000|2022-03-25 11:35:40|3780.09|3780.09|3780.09|3780.09|3780.09|3780.09|3780.09|3780.09|0
1648208150000|2022-03-25 11:35:50|3779.93|3779.93|3779.99|3779.99|3780.05|3780.05|3779.93|3779.93|0
1648208160000|2022-03-25 11:36:00|3780.11|3780.11|3780.29|3780.29|3780.29|3780.29|3780.11|3780.11|0
1648208170000|2022-03-25 11:36:10|3780.35|3780.35|3780.32|3780.32|3780.35|3780.35|3780.2|3780.2|0
1648208180000|2022-03-25 11:36:20|3780.01|3780.01|3780.01|3780.01|3780.01|3780.01|3780.01|3780.01|0
1648208190000|2022-03-25 11:36:30|3779.86|3779.86|3779.86|3779.86|3779.86|3779.86|3779.86|3779.86|0
1648208200000|2022-03-25 11:36:40|3779.55|3779.55|3779.55|3779.55|3779.55|3779.55|3779.55|3779.55|0
1648208230000|2022-03-25 11:37:10|3779.86|3779.86|3779.86|3779.86|3779.86|3779.86|3779.86|3779.86|0
1648208250000|2022-03-25 11:37:30|3779.24|3779.24|3779.24|3779.24|3779.24|3779.24|3779.24|3779.24|0
1648208260000|2022-03-25 11:37:40|3779.08|3779.08|3778.62|3778.62|3779.08|3779.08|3778.62|3778.62|0
1648208270000|2022-03-25 11:37:50|3778.77|3778.77|3778.77|3778.77|3778.77|3778.77|3778.77|3778.77|0
1648208280000|2022-03-25 11:38:00|3778.62|3778.62|3778.62|3778.62|3778.62|3778.62|3778.62|3778.62|0
1648208290000|2022-03-25 11:38:10|3778.46|3778.46|3778.46|3778.46|3778.46|3778.46|3778.46|3778.46|0
1648208310000|2022-03-25 11:38:30|3779.09|3779.09|3779.09|3779.09|3779.4|3779.4|3779.09|3779.09|0
1648208320000|2022-03-25 11:38:40|3778.9|3778.9|3778.9|3778.9|3778.9|3778.9|3778.9|3778.9|0
1648208330000|2022-03-25 11:38:50|3779.06|3779.06|3778.84|3778.84|3779.15|3779.15|3778.84|3778.84|0
1648208340000|2022-03-25 11:39:00|3779.46|3779.46|3779.15|3779.15|3779.46|3779.46|3779.15|3779.15|0
1648208380000|2022-03-25 11:39:40|3779.21|3779.21|3779.52|3779.52|3779.52|3779.52|3779.21|3779.21|0
1648208390000|2022-03-25 11:39:50|3779.37|3779.37|3778.93|3778.93|3779.39|3779.39|3778.93|3778.93|0
1648208400000|2022-03-25 11:40:00|3779.08|3779.08|3778.31|3778.31|3779.24|3779.24|3778.31|3778.31|0
1648208410000|2022-03-25 11:40:10|3778|3778|3778|3778|3778|3778|3778|3778|0
1648208430000|2022-03-25 11:40:30|3777.37|3777.37|3778|3778|3778|3778|3777.37|3777.37|0
1648208440000|2022-03-25 11:40:40|3777.69|3777.69|3777.69|3777.69|3777.69|3777.69|3777.69|3777.69|0
1648208460000|2022-03-25 11:41:00|3777.64|3777.64|3777.02|3777.02|3777.64|3777.64|3776.86|3776.86|0
1648208470000|2022-03-25 11:41:10|3776.99|3776.99|3777.83|3777.83|3777.83|3777.83|3776.99|3776.99|0
1648208500000|2022-03-25 11:41:40|3778.14|3778.14|3778.14|3778.14|3778.14|3778.14|3778.14|3778.14|0
1648208510000|2022-03-25 11:41:50|3778.45|3778.45|3778.14|3778.14|3778.45|3778.45|3778.14|3778.14|0
1648208540000|2022-03-25 11:42:20|3777.98|3777.98|3777.67|3777.67|3777.98|3777.98|3777.67|3777.67|0
1648208550000|2022-03-25 11:42:30|3777.52|3777.52|3777.52|3777.52|3777.52|3777.52|3777.52|3777.52|0
1648208560000|2022-03-25 11:42:40|3777.36|3777.36|3777.36|3777.36|3777.36|3777.36|3777.36|3777.36|0
1648208570000|2022-03-25 11:42:50|3777.21|3777.21|3777.21|3777.21|3777.21|3777.21|3777.21|3777.21|0
1648208580000|2022-03-25 11:43:00|3776.9|3776.9|3777.21|3777.21|3777.21|3777.21|3776.9|3776.9|0
1648208590000|2022-03-25 11:43:10|3777.05|3777.05|3777.05|3777.05|3777.05|3777.05|3777.05|3777.05|0
1648208620000|2022-03-25 11:43:40|3776.9|3776.9|3776.9|3776.9|3776.9|3776.9|3776.9|3776.9|0
1648208640000|2022-03-25 11:44:00|3777.52|3777.52|3777.52|3777.52|3777.52|3777.52|3777.52|3777.52|0
1648208650000|2022-03-25 11:44:10|3777.43|3777.43|3777.7|3777.7|3777.7|3777.7|3777.43|3777.43|0
1648208660000|2022-03-25 11:44:20|3777.68|3777.68|3778.58|3778.58|3778.58|3778.58|3777.68|3777.68|0
1648208670000|2022-03-25 11:44:30|3778.73|3778.73|3778.83|3778.83|3779.04|3779.04|3778.73|3778.73|0
1648208680000|2022-03-25 11:44:40|3778.92|3778.92|3779|3779|3779|3779|3778.92|3778.92|0
1648208710000|2022-03-25 11:45:10|3779.16|3779.16|3779.16|3779.16|3779.16|3779.16|3779.16|3779.16|0
1648208720000|2022-03-25 11:45:20|3779.25|3779.25|3779.72|3779.72|3779.72|3779.72|3779.25|3779.25|0
1648208740000|2022-03-25 11:45:40|3779.76|3779.76|3779.87|3779.87|3779.87|3779.87|3779.67|3779.67|0
1648208760000|2022-03-25 11:46:00|3779.56|3779.56|3779.41|3779.41|3779.56|3779.56|3779.41|3779.41|0
1648208790000|2022-03-25 11:46:30|3779.25|3779.25|3779.25|3779.25|3779.25|3779.25|3779.25|3779.25|0
1648208800000|2022-03-25 11:46:40|3779.41|3779.41|3778.94|3778.94|3779.56|3779.56|3778.94|3778.94|0
1648208810000|2022-03-25 11:46:50|3778.32|3778.32|3777.7|3777.7|3778.32|3778.32|3777.7|3777.7|0
1648208830000|2022-03-25 11:47:10|3777.75|3777.75|3777.75|3777.75|3777.75|3777.75|3777.75|3777.75|0
1648208840000|2022-03-25 11:47:20|3777.66|3777.66|3778.02|3778.02|3778.02|3778.02|3777.66|3777.66|0
1648208850000|2022-03-25 11:47:30|3778.12|3778.12|3778.12|3778.12|3778.12|3778.12|3778.12|3778.12|0
1648208870000|2022-03-25 11:47:50|3777.96|3777.96|3777.81|3777.81|3777.96|3777.96|3777.81|3777.81|0
1648208880000|2022-03-25 11:48:00|3777.5|3777.5|3777.5|3777.5|3777.5|3777.5|3777.5|3777.5|0
1648208890000|2022-03-25 11:48:10|3777.81|3777.81|3777.75|3777.75|3777.81|3777.81|3777.65|3777.65|0
1648208900000|2022-03-25 11:48:20|3778.06|3778.06|3776.34|3776.34|3778.06|3778.06|3776.34|3776.34|0
1648208910000|2022-03-25 11:48:30|3776.03|3776.03|3776.03|3776.03|3776.03|3776.03|3776.03|3776.03|0
1648208920000|2022-03-25 11:48:40|3776.34|3776.34|3776.66|3776.66|3776.66|3776.66|3776.34|3776.34|0
1648208930000|2022-03-25 11:48:50|3776.68|3776.68|3776.83|3776.83|3776.83|3776.83|3776.68|3776.68|0
1648208960000|2022-03-25 11:49:20|3777.14|3777.14|3777.14|3777.14|3777.14|3777.14|3777.14|3777.14|0
1648208970000|2022-03-25 11:49:30|3776.83|3776.83|3776.83|3776.83|3776.83|3776.83|3776.83|3776.83|0
1648208990000|2022-03-25 11:49:50|3777.14|3777.14|3777.14|3777.14|3777.14|3777.14|3777.14|3777.14|0
1648209000000|2022-03-25 11:50:00|3777.3|3777.3|3777.92|3777.92|3777.92|3777.92|3777.3|3777.3|0
1648209020000|2022-03-25 11:50:20|3777.94|3777.94|3777.94|3777.94|3777.94|3777.94|3777.94|3777.94|0
1648209030000|2022-03-25 11:50:30|3778.03|3778.03|3778.03|3778.03|3778.03|3778.03|3778.03|3778.03|0
1648209040000|2022-03-25 11:50:40|3777.41|3777.41|3777.41|3777.41|3777.72|3777.72|3777.41|3777.41|0
1648209050000|2022-03-25 11:50:50|3777.47|3777.47|3778.09|3778.09|3778.09|3778.09|3777.47|3777.47|0
1648209080000|2022-03-25 11:51:20|3777.47|3777.47|3777.47|3777.47|3777.47|3777.47|3777.47|3777.47|0
1648209090000|2022-03-25 11:51:30|3777.16|3777.16|3777.16|3777.16|3777.16|3777.16|3776.85|3776.85|0
1648209110000|2022-03-25 11:51:50|3777.01|3777.01|3777.01|3777.01|3777.01|3777.01|3777.01|3777.01|0
1648209120000|2022-03-25 11:52:00|3777.16|3777.16|3777.47|3777.47|3777.47|3777.47|3777.16|3777.16|0
1648209140000|2022-03-25 11:52:20|3777.63|3777.63|3777.63|3777.63|3777.63|3777.63|3777.63|3777.63|0
1648209170000|2022-03-25 11:52:50|3777.58|3777.58|3777.76|3777.76|3777.76|3777.76|3777.58|3777.58|0
1648209180000|2022-03-25 11:53:00|3777.85|3777.85|3777.76|3777.76|3777.85|3777.85|3777.76|3777.76|0
1648209190000|2022-03-25 11:53:10|3777.45|3777.45|3777.45|3777.45|3777.45|3777.45|3777.45|3777.45|0
1648209200000|2022-03-25 11:53:20|3777.51|3777.51|3777.36|3777.36|3777.51|3777.51|3777.36|3777.36|0
1648209210000|2022-03-25 11:53:30|3777.04|3777.04|3776.89|3776.89|3777.04|3777.04|3776.89|3776.89|0
1648209220000|2022-03-25 11:53:40|3776.58|3776.58|3776.58|3776.58|3776.58|3776.58|3776.58|3776.58|0
1648209230000|2022-03-25 11:53:50|3776.89|3776.89|3776.89|3776.89|3776.89|3776.89|3776.89|3776.89|0
1648209250000|2022-03-25 11:54:10|3777.2|3777.2|3777.7|3777.7|3777.7|3777.7|3777.2|3777.2|0
1648209260000|2022-03-25 11:54:20|3777.52|3777.52|3777.52|3777.52|3777.52|3777.52|3777.52|3777.52|0
1648209280000|2022-03-25 11:54:40|3777.67|3777.67|3777.67|3777.67|3777.67|3777.67|3777.67|3777.67|0
1648209290000|2022-03-25 11:54:50|3777.73|3777.73|3777.73|3777.73|3777.73|3777.73|3777.73|3777.73|0
1648209320000|2022-03-25 11:55:20|3777.82|3777.82|3777.82|3777.82|3777.82|3777.82|3777.82|3777.82|0
1648209330000|2022-03-25 11:55:30|3778.13|3778.13|3778.22|3778.22|3778.22|3778.22|3778.13|3778.13|0
1648209340000|2022-03-25 11:55:40|3778.37|3778.37|3778.22|3778.22|3778.37|3778.37|3778.22|3778.22|0
1648209350000|2022-03-25 11:55:50|3777.76|3777.76|3777.76|3777.76|3777.76|3777.76|3777.76|3777.76|0
1648209360000|2022-03-25 11:56:00|3777.6|3777.6|3777.6|3777.6|3777.6|3777.6|3777.6|3777.6|0
1648209370000|2022-03-25 11:56:10|3777.64|3777.64|3777.64|3777.64|3777.64|3777.64|3777.64|3777.64|0
1648209380000|2022-03-25 11:56:20|3777.49|3777.49|3777.44|3777.44|3777.49|3777.49|3777.44|3777.44|0
1648209390000|2022-03-25 11:56:30|3777.6|3777.6|3777.41|3777.41|3777.6|3777.6|3777.41|3777.41|0
1648209400000|2022-03-25 11:56:40|3777.39|3777.39|3777.62|3777.62|3777.65|3777.65|3777.39|3777.39|0
1648209410000|2022-03-25 11:56:50|3777.5|3777.5|3777.5|3777.5|3777.5|3777.5|3777.5|3777.5|0
1648209420000|2022-03-25 11:57:00|3777.81|3777.81|3777.77|3777.77|3777.81|3777.81|3777.77|3777.77|0
1648209440000|2022-03-25 11:57:20|3777.61|3777.61|3777.61|3777.61|3777.61|3777.61|3777.61|3777.61|0
1648209450000|2022-03-25 11:57:30|3777.67|3777.67|3777.86|3777.86|3777.86|3777.86|3777.67|3777.67|0
1648209470000|2022-03-25 11:57:50|3777.7|3777.7|3778.01|3778.01|3778.01|3778.01|3777.7|3777.7|0
1648209480000|2022-03-25 11:58:00|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|0
1648209500000|2022-03-25 11:58:20|3777.43|3777.43|3777.43|3777.43|3777.43|3777.43|3777.43|3777.43|0
1648209530000|2022-03-25 11:58:50|3777.58|3777.58|3777.58|3777.58|3777.58|3777.58|3777.58|3777.58|0
1648209550000|2022-03-25 11:59:10|3777.27|3777.27|3777.58|3777.58|3777.58|3777.58|3777.27|3777.27|0
1648209570000|2022-03-25 11:59:30|3777.27|3777.27|3777.27|3777.27|3777.27|3777.27|3777.27|3777.27|0
1648209580000|2022-03-25 11:59:40|3777.43|3777.43|3777.58|3777.58|3777.58|3777.58|3777.43|3777.43|0
1648209590000|2022-03-25 11:59:50|3777.62|3777.62|3777.62|3777.62|3777.62|3777.62|3777.62|3777.62|0
1648209600000|2022-03-25 12:00:00|3777.93|3777.93|3777|3777|3777.93|3777.93|3777|3777|0
1648209610000|2022-03-25 12:00:10|3776.69|3776.69|3776.84|3776.84|3776.84|3776.84|3776.69|3776.69|0
1648209620000|2022-03-25 12:00:20|3776.82|3776.82|3776.82|3776.82|3776.82|3776.82|3776.82|3776.82|0
1648209640000|2022-03-25 12:00:40|3776.51|3776.51|3775.88|3775.88|3776.51|3776.51|3775.88|3775.88|0
1648209660000|2022-03-25 12:01:00|3775.57|3775.57|3774.8|3774.8|3775.57|3775.57|3774.8|3774.8|0
1648209670000|2022-03-25 12:01:10|3774.48|3774.48|3774.48|3774.48|3774.48|3774.48|3774.48|3774.48|0
1648209680000|2022-03-25 12:01:20|3774.3|3774.3|3774.24|3774.24|3774.3|3774.3|3774.24|3774.24|0
1648209710000|2022-03-25 12:01:50|3773.93|3773.93|3773.31|3773.31|3773.93|3773.93|3773.31|3773.31|0
1648209720000|2022-03-25 12:02:00|3774.24|3774.24|3774.86|3774.86|3774.86|3774.86|3774.24|3774.24|0
1648209730000|2022-03-25 12:02:10|3774.92|3774.92|3774.92|3774.92|3774.92|3774.92|3774.92|3774.92|0
1648209740000|2022-03-25 12:02:20|3775.23|3775.23|3774.92|3774.92|3775.23|3775.23|3774.92|3774.92|0
1648209750000|2022-03-25 12:02:30|3774.84|3774.84|3774.84|3774.84|3774.84|3774.84|3774.84|3774.84|0
1648209760000|2022-03-25 12:02:40|3774.53|3774.53|3774.47|3774.47|3774.53|3774.53|3774.47|3774.47|0
1648209770000|2022-03-25 12:02:50|3774.43|3774.43|3774.74|3774.74|3774.74|3774.74|3774.43|3774.43|0
1648209780000|2022-03-25 12:03:00|3774.79|3774.79|3774.79|3774.79|3774.79|3774.79|3774.79|3774.79|0
1648209790000|2022-03-25 12:03:10|3775.1|3775.1|3775.75|3775.75|3775.75|3775.75|3775.1|3775.1|0
1648209800000|2022-03-25 12:03:20|3775.9|3775.9|3775.82|3775.82|3775.9|3775.9|3775.82|3775.82|0
1648209810000|2022-03-25 12:03:30|3775.86|3775.86|3775.86|3775.86|3775.86|3775.86|3775.86|3775.86|0
1648209820000|2022-03-25 12:03:40|3775.55|3775.55|3775.24|3775.24|3775.55|3775.55|3775.24|3775.24|0
1648209830000|2022-03-25 12:03:50|3774.62|3774.62|3774.46|3774.46|3774.62|3774.62|3774.46|3774.46|0
1648209850000|2022-03-25 12:04:10|3774.15|3774.15|3774.15|3774.15|3774.15|3774.15|3774.15|3774.15|0
1648209860000|2022-03-25 12:04:20|3774.21|3774.21|3774.15|3774.15|3774.21|3774.21|3774.15|3774.15|0
1648209870000|2022-03-25 12:04:30|3774.21|3774.21|3774.21|3774.21|3774.21|3774.21|3774.21|3774.21|0
1648209890000|2022-03-25 12:04:50|3774.15|3774.15|3774.15|3774.15|3774.15|3774.15|3774.15|3774.15|0
1648209900000|2022-03-25 12:05:00|3774.46|3774.46|3774.22|3774.22|3774.46|3774.46|3774.19|3774.19|0
1648209910000|2022-03-25 12:05:10|3774.53|3774.53|3775.01|3775.01|3775.01|3775.01|3774.53|3774.53|0
1648209920000|2022-03-25 12:05:20|3775.08|3775.08|3775.14|3775.14|3775.14|3775.14|3775.08|3775.08|0
1648209950000|2022-03-25 12:05:50|3775.02|3775.02|3774.84|3774.84|3775.02|3775.02|3774.84|3774.84|0
1648209960000|2022-03-25 12:06:00|3774.53|3774.53|3774.53|3774.53|3774.53|3774.53|3774.53|3774.53|0
1648209970000|2022-03-25 12:06:10|3774.22|3774.22|3773.75|3773.75|3774.22|3774.22|3773.75|3773.75|0
1648209990000|2022-03-25 12:06:30|3773.44|3773.44|3773.41|3773.41|3773.5|3773.5|3773.41|3773.41|0
1648210000000|2022-03-25 12:06:40|3773.5|3773.5|3773.59|3773.59|3773.59|3773.59|3773.5|3773.5|0
1648210010000|2022-03-25 12:06:50|3773.13|3773.13|3773.13|3773.13|3773.13|3773.13|3773.13|3773.13|0
1648210020000|2022-03-25 12:07:00|3773.44|3773.44|3773.44|3773.44|3773.44|3773.44|3773.44|3773.44|0
1648210030000|2022-03-25 12:07:10|3773.28|3773.28|3773.59|3773.59|3773.59|3773.59|3772.97|3772.97|0
1648210050000|2022-03-25 12:07:30|3774.21|3774.21|3774.21|3774.21|3774.21|3774.21|3774.21|3774.21|0
1648210060000|2022-03-25 12:07:40|3773.9|3773.9|3774.22|3774.22|3774.22|3774.22|3773.9|3773.9|0
1648210070000|2022-03-25 12:07:50|3774.31|3774.31|3774.25|3774.25|3774.4|3774.4|3774.25|3774.25|0
1648210080000|2022-03-25 12:08:00|3774.4|3774.4|3774.4|3774.4|3774.4|3774.4|3774.4|3774.4|0
1648210100000|2022-03-25 12:08:20|3774.49|3774.49|3774.77|3774.77|3774.77|3774.77|3774.49|3774.49|0
1648210140000|2022-03-25 12:09:00|3774.46|3774.46|3773.38|3773.38|3774.46|3774.46|3773.38|3773.38|0
1648210150000|2022-03-25 12:09:10|3773.32|3773.32|3773.26|3773.26|3773.32|3773.32|3773.26|3773.26|0
1648210160000|2022-03-25 12:09:20|3772.79|3772.79|3772.33|3772.33|3772.79|3772.79|3772.33|3772.33|0
1648210180000|2022-03-25 12:09:40|3772.49|3772.49|3772.49|3772.49|3772.49|3772.49|3772.49|3772.49|0
1648210220000|2022-03-25 12:10:20|3772.8|3772.8|3772.18|3772.18|3772.8|3772.8|3772.18|3772.18|0
1648210230000|2022-03-25 12:10:30|3772.13|3772.13|3772.44|3772.44|3772.44|3772.44|3772.13|3772.13|0
1648210240000|2022-03-25 12:10:40|3772.13|3772.13|3772.13|3772.13|3772.13|3772.13|3772.13|3772.13|0
1648210250000|2022-03-25 12:10:50|3772.44|3772.44|3772.75|3772.75|3772.75|3772.75|3772.44|3772.44|0
1648210260000|2022-03-25 12:11:00|3772.84|3772.84|3773.15|3773.15|3773.15|3773.15|3772.84|3772.84|0
1648210270000|2022-03-25 12:11:10|3772.53|3772.53|3772.53|3772.53|3772.53|3772.53|3772.53|3772.53|0
1648210290000|2022-03-25 12:11:30|3772.45|3772.45|3772.45|3772.45|3772.45|3772.45|3772.45|3772.45|0
1648210300000|2022-03-25 12:11:40|3773.08|3773.08|3773.08|3773.08|3773.08|3773.08|3773.08|3773.08|0
1648210330000|2022-03-25 12:12:10|3773.1|3773.1|3772.82|3772.82|3773.1|3773.1|3772.67|3772.67|0
1648210360000|2022-03-25 12:12:40|3772.77|3772.77|3772.81|3772.81|3772.81|3772.81|3772.77|3772.77|0
1648210400000|2022-03-25 12:13:20|3773.13|3773.13|3773.13|3773.13|3773.13|3773.13|3773.13|3773.13|0
1648210420000|2022-03-25 12:13:40|3773.28|3773.28|3773.28|3773.28|3773.28|3773.28|3773.28|3773.28|0
1648210460000|2022-03-25 12:14:20|3773.37|3773.37|3773.59|3773.59|3773.59|3773.59|3773.37|3773.37|0
1648210470000|2022-03-25 12:14:30|3774.21|3774.21|3774.21|3774.21|3774.21|3774.21|3774.21|3774.21|0
1648210490000|2022-03-25 12:14:50|3773.9|3773.9|3773.9|3773.9|3773.9|3773.9|3773.59|3773.59|0
1648210500000|2022-03-25 12:15:00|3773.59|3773.59|3773.59|3773.59|3773.59|3773.59|3773.59|3773.59|0
1648210520000|2022-03-25 12:15:20|3773.27|3773.27|3773.27|3773.27|3773.27|3773.27|3773.27|3773.27|0
1648210530000|2022-03-25 12:15:30|3773.59|3773.59|3773.59|3773.59|3773.59|3773.59|3773.59|3773.59|0
1648210540000|2022-03-25 12:15:40|3773.65|3773.65|3773.7|3773.7|3773.7|3773.7|3773.65|3773.65|0
1648210550000|2022-03-25 12:15:50|3773.75|3773.75|3773.75|3773.75|3773.75|3773.75|3773.75|3773.75|0
1648210560000|2022-03-25 12:16:00|3774.06|3774.06|3774.06|3774.06|3774.06|3774.06|3774.06|3774.06|0
1648210570000|2022-03-25 12:16:10|3773.28|3773.28|3773.13|3773.13|3773.28|3773.28|3773.13|3773.13|0
1648210580000|2022-03-25 12:16:20|3773.08|3773.08|3773.23|3773.23|3773.23|3773.23|3773.08|3773.08|0
1648210590000|2022-03-25 12:16:30|3773.21|3773.21|3773.18|3773.18|3773.21|3773.21|3773.18|3773.18|0
1648210600000|2022-03-25 12:16:40|3773.49|3773.49|3773.8|3773.8|3773.8|3773.8|3773.49|3773.49|0
1648210620000|2022-03-25 12:17:00|3773.99|3773.99|3773.83|3773.83|3773.99|3773.99|3773.83|3773.83|0
1648210650000|2022-03-25 12:17:30|3774.15|3774.15|3774.12|3774.12|3774.15|3774.15|3774.12|3774.12|0
1648210680000|2022-03-25 12:18:00|3774.43|3774.43|3774.35|3774.35|3774.52|3774.52|3774.35|3774.35|0
1648210690000|2022-03-25 12:18:10|3774.25|3774.25|3774.25|3774.25|3774.25|3774.25|3774.25|3774.25|0
1648210710000|2022-03-25 12:18:30|3773.94|3773.94|3774.25|3774.25|3774.25|3774.25|3773.94|3773.94|0
1648210720000|2022-03-25 12:18:40|3774.41|3774.41|3773.48|3773.48|3774.56|3774.56|3773.48|3773.48|0
1648210730000|2022-03-25 12:18:50|3773.17|3773.17|3773.17|3773.17|3773.17|3773.17|3773.17|3773.17|0
1648210740000|2022-03-25 12:19:00|3773.01|3773.01|3773.01|3773.01|3773.01|3773.01|3773.01|3773.01|0
1648210750000|2022-03-25 12:19:10|3772.93|3772.93|3772.93|3772.93|3772.93|3772.93|3772.93|3772.93|0
1648210770000|2022-03-25 12:19:30|3773.24|3773.24|3773.24|3773.24|3773.24|3773.24|3773.24|3773.24|0
1648210780000|2022-03-25 12:19:40|3772.93|3772.93|3772.93|3772.93|3772.93|3772.93|3772.93|3772.93|0
1648210800000|2022-03-25 12:20:00|3772.75|3772.75|3772.38|3772.38|3772.75|3772.75|3772.38|3772.38|0
1648210810000|2022-03-25 12:20:10|3772.32|3772.32|3772.44|3772.44|3772.44|3772.44|3772.32|3772.32|0
1648210820000|2022-03-25 12:20:20|3772.5|3772.5|3772.5|3772.5|3772.5|3772.5|3772.5|3772.5|0
1648210840000|2022-03-25 12:20:40|3772.19|3772.19|3772.81|3772.81|3772.81|3772.81|3772.19|3772.19|0
1648210850000|2022-03-25 12:20:50|3772.72|3772.72|3772.72|3772.72|3772.72|3772.72|3772.72|3772.72|0
1648210860000|2022-03-25 12:21:00|3772.69|3772.69|3772.69|3772.69|3772.69|3772.69|3772.69|3772.69|0
1648210870000|2022-03-25 12:21:10|3772.23|3772.23|3771.61|3771.61|3772.54|3772.54|3771.61|3771.61|0
1648210880000|2022-03-25 12:21:20|3771.46|3771.46|3771.15|3771.15|3771.46|3771.46|3771.15|3771.15|0
1648210890000|2022-03-25 12:21:30|3771.3|3771.3|3771.3|3771.3|3771.3|3771.3|3771.3|3771.3|0
1648210900000|2022-03-25 12:21:40|3771.15|3771.15|3770.99|3770.99|3771.15|3771.15|3770.99|3770.99|0
1648210910000|2022-03-25 12:21:50|3771.3|3771.3|3771.3|3771.3|3771.3|3771.3|3771.3|3771.3|0
1648210920000|2022-03-25 12:22:00|3771.15|3771.15|3770.52|3770.52|3771.15|3771.15|3770.21|3770.21|0
1648210930000|2022-03-25 12:22:10|3770.21|3770.21|3770.21|3770.21|3770.21|3770.21|3770.21|3770.21|0
1648210950000|2022-03-25 12:22:30|3770.03|3770.03|3770.03|3770.03|3770.03|3770.03|3770.03|3770.03|0
1648210960000|2022-03-25 12:22:40|3769.88|3769.88|3769.72|3769.72|3769.88|3769.88|3769.72|3769.72|0
1648210970000|2022-03-25 12:22:50|3769.41|3769.41|3769.26|3769.26|3769.41|3769.41|3769.26|3769.26|0
1648210980000|2022-03-25 12:23:00|3769.57|3769.57|3769.88|3769.88|3769.88|3769.88|3769.57|3769.57|0
1648210990000|2022-03-25 12:23:10|3770.5|3770.5|3770.5|3770.5|3770.5|3770.5|3770.5|3770.5|0
1648211000000|2022-03-25 12:23:20|3770.66|3770.66|3771.27|3771.27|3771.27|3771.27|3770.66|3770.66|0
1648211010000|2022-03-25 12:23:30|3771.58|3771.58|3771.7|3771.7|3772.05|3772.05|3771.58|3771.58|0
1648211030000|2022-03-25 12:23:50|3771.64|3771.64|3771.7|3771.7|3771.7|3771.7|3771.64|3771.64|0
1648211040000|2022-03-25 12:24:00|3771.39|3771.39|3771.39|3771.39|3771.39|3771.39|3771.24|3771.24|0
1648211060000|2022-03-25 12:24:20|3771.08|3771.08|3770.92|3770.92|3771.08|3771.08|3770.92|3770.92|0
1648211070000|2022-03-25 12:24:30|3770.61|3770.61|3770.3|3770.3|3770.61|3770.61|3770.3|3770.3|0
1648211080000|2022-03-25 12:24:40|3770.61|3770.61|3770.61|3770.61|3770.61|3770.61|3770.61|3770.61|0
1648211090000|2022-03-25 12:24:50|3770.3|3770.3|3770.3|3770.3|3770.3|3770.3|3770.3|3770.3|0
1648211100000|2022-03-25 12:25:00|3770.39|3770.39|3770.23|3770.23|3770.54|3770.54|3770.08|3770.08|0
1648211110000|2022-03-25 12:25:10|3769.92|3769.92|3769.92|3769.92|3769.92|3769.92|3769.92|3769.92|0
1648211160000|2022-03-25 12:26:00|3770.23|3770.23|3770.36|3770.36|3770.51|3770.51|3770.05|3770.05|0
1648211180000|2022-03-25 12:26:20|3770.21|3770.21|3770.05|3770.05|3770.21|3770.21|3770.05|3770.05|0
1648211190000|2022-03-25 12:26:30|3769.43|3769.43|3769.37|3769.37|3769.43|3769.43|3769.37|3769.37|0
1648211200000|2022-03-25 12:26:40|3768.75|3768.75|3768.44|3768.44|3768.75|3768.75|3768.44|3768.44|0
1648211210000|2022-03-25 12:26:50|3768.29|3768.29|3768.29|3768.29|3768.29|3768.29|3768.29|3768.29|0
1648211220000|2022-03-25 12:27:00|3767.35|3767.35|3767.2|3767.2|3767.35|3767.35|3767.2|3767.2|0
1648211230000|2022-03-25 12:27:10|3766.73|3766.73|3766.73|3766.73|3766.73|3766.73|3766.73|3766.73|0
1648211250000|2022-03-25 12:27:30|3766.42|3766.42|3766.36|3766.36|3766.52|3766.52|3766.36|3766.36|0
1648211260000|2022-03-25 12:27:40|3766.67|3766.67|3766.67|3766.67|3766.67|3766.67|3766.67|3766.67|0
1648211270000|2022-03-25 12:27:50|3766.36|3766.36|3766.36|3766.36|3766.36|3766.36|3766.36|3766.36|0
1648211300000|2022-03-25 12:28:20|3766.52|3766.52|3766.52|3766.52|3766.52|3766.52|3766.52|3766.52|0
1648211320000|2022-03-25 12:28:40|3766.67|3766.67|3766.52|3766.52|3766.67|3766.67|3766.52|3766.52|0
1648211330000|2022-03-25 12:28:50|3766.83|3766.83|3766.67|3766.67|3766.83|3766.83|3766.67|3766.67|0
1648211360000|2022-03-25 12:29:20|3766.36|3766.36|3766.67|3766.67|3766.67|3766.67|3766.36|3766.36|0
1648211370000|2022-03-25 12:29:30|3766.99|3766.99|3766.56|3766.56|3766.99|3766.99|3766.56|3766.56|0
1648211380000|2022-03-25 12:29:40|3766.6|3766.6|3767.12|3767.12|3767.12|3767.12|3766.6|3766.6|0
1648211390000|2022-03-25 12:29:50|3766.81|3766.81|3767.08|3767.08|3767.12|3767.12|3766.81|3766.81|0
1648211400000|2022-03-25 12:30:00|3767.23|3767.23|3767.23|3767.23|3767.23|3767.23|3767.23|3767.23|0
1648211420000|2022-03-25 12:30:20|3767.29|3767.29|3767.35|3767.35|3767.35|3767.35|3767.29|3767.29|0
1648211430000|2022-03-25 12:30:30|3767.41|3767.41|3767.26|3767.26|3767.41|3767.41|3767.26|3767.26|0
1648211450000|2022-03-25 12:30:50|3766.95|3766.95|3766.95|3766.95|3766.95|3766.95|3766.95|3766.95|0
1648211490000|2022-03-25 12:31:30|3766.79|3766.79|3766.79|3766.79|3766.79|3766.79|3766.79|3766.79|0
1648211500000|2022-03-25 12:31:40|3766.7|3766.7|3766.61|3766.61|3766.7|3766.7|3766.61|3766.61|0
1648211510000|2022-03-25 12:31:50|3766.3|3766.3|3766.3|3766.3|3766.3|3766.3|3766.3|3766.3|0
1648211520000|2022-03-25 12:32:00|3766.76|3766.76|3766.98|3766.98|3767.07|3767.07|3766.76|3766.76|0
1648211530000|2022-03-25 12:32:10|3766.92|3766.92|3767.69|3767.69|3767.69|3767.69|3766.92|3766.92|0
1648211540000|2022-03-25 12:32:20|3768.31|3768.31|3768.31|3768.31|3768.31|3768.31|3768.31|3768.31|0
1648211550000|2022-03-25 12:32:30|3768.62|3768.62|3768.62|3768.62|3768.62|3768.62|3768.62|3768.62|0
1648211590000|2022-03-25 12:33:10|3768.72|3768.72|3768.72|3768.72|3768.72|3768.72|3768.72|3768.72|0
1648211620000|2022-03-25 12:33:40|3768.56|3768.56|3768.56|3768.56|3768.56|3768.56|3768.56|3768.56|0
1648211630000|2022-03-25 12:33:50|3768.41|3768.41|3768.56|3768.56|3768.56|3768.56|3768.41|3768.41|0
1648211640000|2022-03-25 12:34:00|3768.49|3768.49|3768.18|3768.18|3768.49|3768.49|3768.18|3768.18|0
1648211680000|2022-03-25 12:34:40|3768.49|3768.49|3768.49|3768.49|3768.49|3768.49|3768.49|3768.49|0
1648211690000|2022-03-25 12:34:50|3768.18|3768.18|3768.18|3768.18|3768.18|3768.18|3768.18|3768.18|0
1648211700000|2022-03-25 12:35:00|3768.49|3768.49|3768.49|3768.49|3768.49|3768.49|3768.49|3768.49|0
1648211710000|2022-03-25 12:35:10|3768.54|3768.54|3768.56|3768.56|3768.56|3768.56|3768.54|3768.54|0
1648211720000|2022-03-25 12:35:20|3768.1|3768.1|3768.1|3768.1|3768.1|3768.1|3768.1|3768.1|0
1648211730000|2022-03-25 12:35:30|3767.98|3767.98|3767.92|3767.92|3767.98|3767.98|3767.92|3767.92|0
1648211740000|2022-03-25 12:35:40|3767.77|3767.77|3767.37|3767.37|3767.77|3767.77|3767.37|3767.37|0
1648211790000|2022-03-25 12:36:30|3767.06|3767.06|3767.22|3767.22|3767.37|3767.37|3767.06|3767.06|0
1648211800000|2022-03-25 12:36:40|3767.37|3767.37|3767.37|3767.37|3767.52|3767.52|3767.37|3767.37|0
1648211810000|2022-03-25 12:36:50|3767.41|3767.41|3767.41|3767.41|3767.41|3767.41|3767.41|3767.41|0
1648211820000|2022-03-25 12:37:00|3767.45|3767.45|3767.45|3767.45|3767.45|3767.45|3767.45|3767.45|0
1648211830000|2022-03-25 12:37:10|3767.3|3767.3|3767.3|3767.3|3767.3|3767.3|3767.3|3767.3|0
1648211850000|2022-03-25 12:37:30|3767.14|3767.14|3767.45|3767.45|3767.45|3767.45|3767.14|3767.14|0
1648211870000|2022-03-25 12:37:50|3767.43|3767.43|3766.81|3766.81|3767.43|3767.43|3766.81|3766.81|0
1648211880000|2022-03-25 12:38:00|3767.43|3767.43|3767.43|3767.43|3767.43|3767.43|3767.43|3767.43|0
1648211900000|2022-03-25 12:38:20|3767.12|3767.12|3767.12|3767.12|3767.12|3767.12|3767.12|3767.12|0
1648211910000|2022-03-25 12:38:30|3767.06|3767.06|3767.06|3767.06|3767.06|3767.06|3767.06|3767.06|0
1648211920000|2022-03-25 12:38:40|3766.75|3766.75|3766.66|3766.66|3766.75|3766.75|3766.66|3766.66|0
1648211950000|2022-03-25 12:39:10|3766.81|3766.81|3766.81|3766.81|3766.81|3766.81|3766.81|3766.81|0
1648211960000|2022-03-25 12:39:20|3766.19|3766.19|3767.44|3767.44|3767.44|3767.44|3766.19|3766.19|0
1648211980000|2022-03-25 12:39:40|3767.35|3767.35|3767.35|3767.35|3767.35|3767.35|3767.35|3767.35|0
1648211990000|2022-03-25 12:39:50|3767.03|3767.03|3767.03|3767.03|3767.03|3767.03|3767.03|3767.03|0
1648212000000|2022-03-25 12:40:00|3766.1|3766.1|3766.1|3766.1|3766.1|3766.1|3766.1|3766.1|0
1648212010000|2022-03-25 12:40:10|3766.01|3766.01|3765.7|3765.7|3766.01|3766.01|3765.7|3765.7|0
1648212030000|2022-03-25 12:40:30|3765.85|3765.85|3767.41|3767.41|3767.41|3767.41|3765.85|3765.85|0
1648212050000|2022-03-25 12:40:50|3767.5|3767.5|3767.56|3767.56|3767.56|3767.56|3767.5|3767.5|0
1648212060000|2022-03-25 12:41:00|3767.71|3767.71|3767.71|3767.71|3767.71|3767.71|3767.71|3767.71|0
1648212080000|2022-03-25 12:41:20|3768.18|3768.18|3769.41|3769.41|3769.41|3769.41|3768.18|3768.18|0
1648212090000|2022-03-25 12:41:30|3769.26|3769.26|3769.56|3769.56|3769.72|3769.72|3769.26|3769.26|0
1648212100000|2022-03-25 12:41:40|3769.72|3769.72|3770.65|3770.65|3770.65|3770.65|3769.72|3769.72|0
1648212120000|2022-03-25 12:42:00|3770.8|3770.8|3770.37|3770.37|3770.8|3770.8|3770.37|3770.37|0
1648212130000|2022-03-25 12:42:10|3770.22|3770.22|3770.22|3770.22|3770.22|3770.22|3770.22|3770.22|0
1648212140000|2022-03-25 12:42:20|3770.53|3770.53|3770.37|3770.37|3770.53|3770.53|3770.37|3770.37|0
1648212150000|2022-03-25 12:42:30|3770.69|3770.69|3770.69|3770.69|3770.69|3770.69|3770.53|3770.53|0
1648212160000|2022-03-25 12:42:40|3770.06|3770.06|3769.75|3769.75|3770.06|3770.06|3769.75|3769.75|0
1648212170000|2022-03-25 12:42:50|3769.44|3769.44|3769.44|3769.44|3769.44|3769.44|3769.44|3769.44|0
1648212180000|2022-03-25 12:43:00|3769.13|3769.13|3768.98|3768.98|3769.13|3769.13|3768.98|3768.98|0
1648212190000|2022-03-25 12:43:10|3768.82|3768.82|3768.51|3768.51|3768.82|3768.82|3768.51|3768.51|0
1648212200000|2022-03-25 12:43:20|3768.54|3768.54|3768.85|3768.85|3768.85|3768.85|3768.54|3768.54|0
1648212210000|2022-03-25 12:43:30|3768.53|3768.53|3768.53|3768.53|3768.53|3768.53|3768.53|3768.53|0
1648212220000|2022-03-25 12:43:40|3768.44|3768.44|3768.44|3768.44|3768.44|3768.44|3768.44|3768.44|0
1648212230000|2022-03-25 12:43:50|3768.35|3768.35|3768.35|3768.35|3768.35|3768.35|3768.35|3768.35|0
1648212240000|2022-03-25 12:44:00|3768.31|3768.31|3767.66|3767.66|3768.31|3768.31|3767.66|3767.66|0
1648212260000|2022-03-25 12:44:20|3767.82|3767.82|3767.82|3767.82|3767.82|3767.82|3767.82|3767.82|0
1648212270000|2022-03-25 12:44:30|3768.75|3768.75|3768.75|3768.75|3768.75|3768.75|3768.75|3768.75|0
1648212280000|2022-03-25 12:44:40|3768.91|3768.91|3768.91|3768.91|3768.91|3768.91|3768.91|3768.91|0
1648212290000|2022-03-25 12:44:50|3769.53|3769.53|3769.53|3769.53|3769.53|3769.53|3769.53|3769.53|0
1648212300000|2022-03-25 12:45:00|3769.49|3769.49|3768.59|3768.59|3769.49|3769.49|3768.59|3768.59|0
1648212310000|2022-03-25 12:45:10|3767.97|3767.97|3767.97|3767.97|3767.97|3767.97|3767.97|3767.97|0
1648212320000|2022-03-25 12:45:20|3767.66|3767.66|3767.35|3767.35|3767.66|3767.66|3767.35|3767.35|0
1648212330000|2022-03-25 12:45:30|3767.66|3767.66|3767.04|3767.04|3767.66|3767.66|3767.04|3767.04|0
1648212340000|2022-03-25 12:45:40|3767.1|3767.1|3766.94|3766.94|3767.1|3767.1|3766.94|3766.94|0
1648212350000|2022-03-25 12:45:50|3767|3767|3767|3767|3767|3767|3767|3767|0
1648212360000|2022-03-25 12:46:00|3766.69|3766.69|3766.54|3766.54|3766.69|3766.69|3766.54|3766.54|0
1648212390000|2022-03-25 12:46:30|3767.16|3767.16|3767.16|3767.16|3767.16|3767.16|3767.16|3767.16|0
1648212400000|2022-03-25 12:46:40|3767.47|3767.47|3767.47|3767.47|3767.47|3767.47|3767.47|3767.47|0
1648212440000|2022-03-25 12:47:20|3767.16|3767.16|3767.16|3767.16|3767.16|3767.16|3767.16|3767.16|0
1648212460000|2022-03-25 12:47:40|3767.32|3767.32|3767.63|3767.63|3767.63|3767.63|3767.32|3767.32|0
1648212470000|2022-03-25 12:47:50|3767.32|3767.32|3767.32|3767.32|3767.32|3767.32|3767.32|3767.32|0
1648212480000|2022-03-25 12:48:00|3767.27|3767.27|3767.27|3767.27|3767.27|3767.27|3767.27|3767.27|0
1648212500000|2022-03-25 12:48:20|3767.58|3767.58|3767.24|3767.24|3767.58|3767.58|3767.24|3767.24|0
1648212520000|2022-03-25 12:48:40|3767.19|3767.19|3767.25|3767.25|3767.25|3767.25|3767.19|3767.19|0
1648212530000|2022-03-25 12:48:50|3767.2|3767.2|3767.18|3767.18|3767.2|3767.2|3767.18|3767.18|0
1648212540000|2022-03-25 12:49:00|3766.87|3766.87|3766.87|3766.87|3766.87|3766.87|3766.87|3766.87|0
1648212550000|2022-03-25 12:49:10|3767.18|3767.18|3766.82|3766.82|3767.18|3767.18|3766.82|3766.82|0
1648212560000|2022-03-25 12:49:20|3766.67|3766.67|3766.67|3766.67|3766.67|3766.67|3766.67|3766.67|0
1648212570000|2022-03-25 12:49:30|3766.51|3766.51|3766.36|3766.36|3766.51|3766.51|3766.36|3766.36|0
1648212580000|2022-03-25 12:49:40|3766.2|3766.2|3766.45|3766.45|3766.6|3766.6|3766.2|3766.2|0
1648212590000|2022-03-25 12:49:50|3766.51|3766.51|3766.7|3766.7|3766.7|3766.7|3766.08|3766.08|0
1648212600000|2022-03-25 12:50:00|3766.39|3766.39|3765.77|3765.77|3766.39|3766.39|3765.77|3765.77|0
1648212610000|2022-03-25 12:50:10|3765.61|3765.61|3765.3|3765.3|3765.61|3765.61|3765.3|3765.3|0
1648212620000|2022-03-25 12:50:20|3764.99|3764.99|3764.99|3764.99|3764.99|3764.99|3764.99|3764.99|0
1648212630000|2022-03-25 12:50:30|3765.08|3765.08|3765.17|3765.17|3765.17|3765.17|3765.08|3765.08|0
1648212680000|2022-03-25 12:51:20|3764.71|3764.71|3764.53|3764.53|3764.71|3764.71|3764.53|3764.53|0
1648212690000|2022-03-25 12:51:30|3764.43|3764.43|3764.43|3764.43|3764.43|3764.43|3764.43|3764.43|0
1648212720000|2022-03-25 12:52:00|3764.75|3764.75|3764.75|3764.75|3764.75|3764.75|3764.75|3764.75|0
1648212730000|2022-03-25 12:52:10|3765.06|3765.06|3764.75|3764.75|3765.06|3765.06|3764.75|3764.75|0
1648212750000|2022-03-25 12:52:30|3765.06|3765.06|3765.37|3765.37|3765.37|3765.37|3765.06|3765.06|0
1648212760000|2022-03-25 12:52:40|3765.52|3765.52|3765.84|3765.84|3765.84|3765.84|3765.52|3765.52|0
1648212810000|2022-03-25 12:53:30|3766.15|3766.15|3766.15|3766.15|3766.15|3766.15|3766.15|3766.15|0
1648212830000|2022-03-25 12:53:50|3765.99|3765.99|3765.99|3765.99|3765.99|3765.99|3765.99|3765.99|0
1648212840000|2022-03-25 12:54:00|3765.84|3765.84|3765.37|3765.37|3765.84|3765.84|3765.37|3765.37|0
1648212860000|2022-03-25 12:54:20|3765.22|3765.22|3765.22|3765.22|3765.22|3765.22|3765.22|3765.22|0
1648212870000|2022-03-25 12:54:30|3764.91|3764.91|3764.75|3764.75|3764.91|3764.91|3764.75|3764.75|0
1648212890000|2022-03-25 12:54:50|3764.6|3764.6|3764.6|3764.6|3764.6|3764.6|3764.6|3764.6|0
1648212930000|2022-03-25 12:55:30|3764.29|3764.29|3764.29|3764.29|3764.29|3764.29|3764.29|3764.29|0
1648212950000|2022-03-25 12:55:50|3764.47|3764.47|3764.47|3764.47|3764.47|3764.47|3764.47|3764.47|0
1648212960000|2022-03-25 12:56:00|3764.78|3764.78|3764.94|3764.94|3764.94|3764.94|3764.63|3764.63|0
1648212980000|2022-03-25 12:56:20|3764.75|3764.75|3764.75|3764.75|3764.75|3764.75|3764.75|3764.75|0
1648213000000|2022-03-25 12:56:40|3764.91|3764.91|3764.91|3764.91|3764.91|3764.91|3764.91|3764.91|0
1648213010000|2022-03-25 12:56:50|3764.59|3764.59|3764.59|3764.59|3764.59|3764.59|3764.59|3764.59|0
1648213020000|2022-03-25 12:57:00|3764.91|3764.91|3764.91|3764.91|3764.91|3764.91|3764.91|3764.91|0
1648213040000|2022-03-25 12:57:20|3764.82|3764.82|3764.55|3764.55|3764.82|3764.82|3764.55|3764.55|0
1648213050000|2022-03-25 12:57:30|3764.18|3764.18|3764.08|3764.08|3764.26|3764.26|3764.08|3764.08|0
1648213060000|2022-03-25 12:57:40|3763.96|3763.96|3764.02|3764.02|3764.02|3764.02|3763.96|3763.96|0
1648213070000|2022-03-25 12:57:50|3763.71|3763.71|3762.48|3762.48|3763.71|3763.71|3762.48|3762.48|0
1648213080000|2022-03-25 12:58:00|3762.32|3762.32|3762.17|3762.17|3762.32|3762.32|3762.17|3762.17|0
1648213090000|2022-03-25 12:58:10|3762.01|3762.01|3762.36|3762.36|3762.36|3762.36|3762.01|3762.01|0
1648213100000|2022-03-25 12:58:20|3762.2|3762.2|3762.2|3762.2|3762.2|3762.2|3762.2|3762.2|0
1648213130000|2022-03-25 12:58:50|3762.26|3762.26|3762.26|3762.26|3762.26|3762.26|3762.26|3762.26|0
1648213140000|2022-03-25 12:59:00|3762.11|3762.11|3762.11|3762.11|3762.11|3762.11|3762.11|3762.11|0
1648213160000|2022-03-25 12:59:20|3761.95|3761.95|3761.95|3761.95|3761.95|3761.95|3761.95|3761.95|0
1648213180000|2022-03-25 12:59:40|3761.8|3761.8|3761.77|3761.77|3761.8|3761.8|3761.77|3761.77|0
1648213190000|2022-03-25 12:59:50|3761.82|3761.82|3761.82|3761.82|3761.87|3761.87|3761.82|3761.82|0
1648213250000|2022-03-25 13:00:50|3761.2|3761.2|3759.96|3759.96|3761.2|3761.2|3759.96|3759.96|0
1648213290000|2022-03-25 13:01:30|3759.65|3759.65|3759.65|3759.65|3759.65|3759.65|3759.65|3759.65|0
1648213300000|2022-03-25 13:01:40|3759.49|3759.49|3759.96|3759.96|3759.96|3759.96|3759.49|3759.49|0
1648213310000|2022-03-25 13:01:50|3760.11|3760.11|3760.42|3760.42|3760.42|3760.42|3760.11|3760.11|0
1648213320000|2022-03-25 13:02:00|3760.74|3760.74|3760.74|3760.74|3760.74|3760.74|3760.74|3760.74|0
1648213340000|2022-03-25 13:02:20|3760.43|3760.43|3760.43|3760.43|3760.43|3760.43|3760.43|3760.43|0
1648213350000|2022-03-25 13:02:30|3760.3|3760.3|3760.3|3760.3|3760.3|3760.3|3760.3|3760.3|0
1648213360000|2022-03-25 13:02:40|3760.49|3760.49|3760.58|3760.58|3760.58|3760.58|3760.49|3760.49|0
1648213380000|2022-03-25 13:03:00|3760.7|3760.7|3760.94|3760.94|3760.94|3760.94|3760.62|3760.62|0
1648213400000|2022-03-25 13:03:20|3761.02|3761.02|3761.02|3761.02|3761.02|3761.02|3761.02|3761.02|0
1648213420000|2022-03-25 13:03:40|3761.49|3761.49|3762.26|3762.26|3762.26|3762.26|3761.49|3761.49|0
1648213430000|2022-03-25 13:03:50|3761.95|3761.95|3762.57|3762.57|3762.57|3762.57|3761.95|3761.95|0
1648213440000|2022-03-25 13:04:00|3763.2|3763.2|3763.2|3763.2|3763.2|3763.2|3763.2|3763.2|0
1648213460000|2022-03-25 13:04:20|3763.08|3763.08|3762.77|3762.77|3763.08|3763.08|3762.77|3762.77|0
1648213470000|2022-03-25 13:04:30|3763.39|3763.39|3763.39|3763.39|3763.39|3763.39|3763.39|3763.39|0
1648213480000|2022-03-25 13:04:40|3763.54|3763.54|3763.54|3763.54|3763.54|3763.54|3763.54|3763.54|0
1648213500000|2022-03-25 13:05:00|3764.17|3764.17|3765.99|3765.99|3765.99|3765.99|3764.17|3764.17|0
1648213510000|2022-03-25 13:05:10|3766.08|3766.08|3765.77|3765.77|3766.08|3766.08|3765.77|3765.77|0
1648213560000|2022-03-25 13:06:00|3765.83|3765.83|3765.83|3765.83|3765.83|3765.83|3765.83|3765.83|0
1648213600000|2022-03-25 13:06:40|3766.14|3766.14|3765.52|3765.52|3766.14|3766.14|3765.52|3765.52|0
1648213610000|2022-03-25 13:06:50|3765.24|3765.24|3765.24|3765.24|3765.24|3765.24|3765.24|3765.24|0
1648213620000|2022-03-25 13:07:00|3764.93|3764.93|3764.5|3764.5|3765.24|3765.24|3764.5|3764.5|0
1648213630000|2022-03-25 13:07:10|3765.13|3765.13|3765.26|3765.26|3765.26|3765.26|3765.13|3765.13|0
1648213640000|2022-03-25 13:07:20|3765.17|3765.17|3765.17|3765.17|3765.17|3765.17|3765.17|3765.17|0
1648213650000|2022-03-25 13:07:30|3765.48|3765.48|3765.79|3765.79|3765.79|3765.79|3765.48|3765.48|0
1648213670000|2022-03-25 13:07:50|3765.88|3765.88|3765.88|3765.88|3765.88|3765.88|3765.88|3765.88|0
1648213680000|2022-03-25 13:08:00|3765.26|3765.26|3765.26|3765.26|3765.26|3765.26|3765.26|3765.26|0
1648213690000|2022-03-25 13:08:10|3765.57|3765.57|3765.57|3765.57|3765.57|3765.57|3765.57|3765.57|0
1648213710000|2022-03-25 13:08:30|3765.72|3765.72|3765.88|3765.88|3765.88|3765.88|3765.72|3765.72|0
1648213740000|2022-03-25 13:09:00|3766.34|3766.34|3766.5|3766.5|3766.5|3766.5|3766.34|3766.34|0
1648213750000|2022-03-25 13:09:10|3766.45|3766.45|3766.41|3766.41|3766.45|3766.45|3766.41|3766.41|0
1648213760000|2022-03-25 13:09:20|3766.26|3766.26|3766.26|3766.26|3766.26|3766.26|3766.26|3766.26|0
1648213770000|2022-03-25 13:09:30|3766.3|3766.3|3766.3|3766.3|3766.3|3766.3|3766.3|3766.3|0
1648213780000|2022-03-25 13:09:40|3766.15|3766.15|3766.15|3766.15|3766.15|3766.15|3766.15|3766.15|0
1648213800000|2022-03-25 13:10:00|3766.77|3766.77|3767.12|3767.12|3767.12|3767.12|3766.77|3766.77|0
1648213820000|2022-03-25 13:10:20|3767.21|3767.21|3767.21|3767.21|3767.21|3767.21|3767.21|3767.21|0
1648213850000|2022-03-25 13:10:50|3766.89|3766.89|3766.89|3766.89|3766.89|3766.89|3766.89|3766.89|0
1648213870000|2022-03-25 13:11:10|3766.99|3766.99|3766.99|3766.99|3766.99|3766.99|3766.99|3766.99|0
1648213890000|2022-03-25 13:11:30|3767.05|3767.05|3767.05|3767.05|3767.05|3767.05|3767.05|3767.05|0
1648213900000|2022-03-25 13:11:40|3766.95|3766.95|3766.95|3766.95|3766.95|3766.95|3766.95|3766.95|0
1648213910000|2022-03-25 13:11:50|3767.26|3767.26|3767.89|3767.89|3767.89|3767.89|3767.26|3767.26|0
1648213930000|2022-03-25 13:12:10|3767.58|3767.58|3767.65|3767.65|3767.65|3767.65|3767.58|3767.58|0
1648213950000|2022-03-25 13:12:30|3767.34|3767.34|3766.71|3766.71|3767.34|3767.34|3766.71|3766.71|0
1648213960000|2022-03-25 13:12:40|3766.87|3766.87|3767.64|3767.64|3767.64|3767.64|3766.87|3766.87|0
1648213970000|2022-03-25 13:12:50|3767.96|3767.96|3768.27|3768.27|3768.27|3768.27|3767.96|3767.96|0
1648214000000|2022-03-25 13:13:20|3769.04|3769.04|3768.11|3768.11|3769.04|3769.04|3768.11|3768.11|0
1648214010000|2022-03-25 13:13:30|3767.8|3767.8|3767.8|3767.8|3767.8|3767.8|3767.8|3767.8|0
1648214030000|2022-03-25 13:13:50|3767.17|3767.17|3766.86|3766.86|3767.17|3767.17|3766.86|3766.86|0
1648214060000|2022-03-25 13:14:20|3767.17|3767.17|3767.17|3767.17|3767.17|3767.17|3767.17|3767.17|0
1648214070000|2022-03-25 13:14:30|3767.15|3767.15|3766.72|3766.72|3767.15|3767.15|3766.72|3766.72|0
1648214090000|2022-03-25 13:14:50|3767.34|3767.34|3767.39|3767.39|3767.39|3767.39|3767.34|3767.34|0
1648214100000|2022-03-25 13:15:00|3767.55|3767.55|3768.07|3768.07|3768.07|3768.07|3767.55|3767.55|0
1648214110000|2022-03-25 13:15:10|3768.38|3768.38|3767.45|3767.45|3768.38|3768.38|3767.45|3767.45|0
1648214140000|2022-03-25 13:15:40|3768.07|3768.07|3768.38|3768.38|3768.38|3768.38|3768.07|3768.07|0
1648214210000|2022-03-25 13:16:50|3768.61|3768.61|3768.7|3768.7|3768.7|3768.7|3768.61|3768.61|0
1648214240000|2022-03-25 13:17:20|3768.39|3768.39|3768.39|3768.39|3768.39|3768.39|3768.39|3768.39|0
1648214250000|2022-03-25 13:17:30|3768.7|3768.7|3768.7|3768.7|3768.7|3768.7|3768.7|3768.7|0
1648214270000|2022-03-25 13:17:50|3768.39|3768.39|3768.39|3768.39|3768.39|3768.39|3768.39|3768.39|0
1648214280000|2022-03-25 13:18:00|3768.7|3768.7|3768.7|3768.7|3768.7|3768.7|3768.7|3768.7|0
1648214310000|2022-03-25 13:18:30|3768.76|3768.76|3768.76|3768.76|3768.76|3768.76|3768.76|3768.76|0
1648214320000|2022-03-25 13:18:40|3768.7|3768.7|3768.7|3768.7|3768.7|3768.7|3768.7|3768.7|0
1648214360000|2022-03-25 13:19:20|3768.86|3768.86|3768.86|3768.86|3768.86|3768.86|3768.86|3768.86|0
1648214380000|2022-03-25 13:19:40|3769.17|3769.17|3769.01|3769.01|3769.17|3769.17|3768.86|3768.86|0
1648214390000|2022-03-25 13:19:50|3769.33|3769.33|3769.02|3769.02|3769.33|3769.33|3769.02|3769.02|0
1648214400000|2022-03-25 13:20:00|3769.11|3769.11|3769.11|3769.11|3769.2|3769.2|3769.02|3769.02|0
1648214410000|2022-03-25 13:20:10|3769.02|3769.02|3769.02|3769.02|3769.02|3769.02|3769.02|3769.02|0
1648214420000|2022-03-25 13:20:20|3768.83|3768.83|3768.83|3768.83|3768.83|3768.83|3768.83|3768.83|0
1648214430000|2022-03-25 13:20:30|3768.92|3768.92|3768.92|3768.92|3768.92|3768.92|3768.92|3768.92|0
1648214440000|2022-03-25 13:20:40|3768.61|3768.61|3768.61|3768.61|3768.61|3768.61|3768.61|3768.61|0
1648214460000|2022-03-25 13:21:00|3768.49|3768.49|3768.32|3768.32|3768.49|3768.49|3768.32|3768.32|0
1648214470000|2022-03-25 13:21:10|3768.01|3768.01|3767.82|3767.82|3768.01|3768.01|3767.82|3767.82|0
1648214500000|2022-03-25 13:21:40|3767.7|3767.7|3767.7|3767.7|3767.7|3767.7|3767.7|3767.7|0
1648214510000|2022-03-25 13:21:50|3767.39|3767.39|3767.39|3767.39|3767.39|3767.39|3767.39|3767.39|0
1648214520000|2022-03-25 13:22:00|3767.55|3767.55|3767.55|3767.55|3767.55|3767.55|3767.55|3767.55|0
1648214530000|2022-03-25 13:22:10|3766.93|3766.93|3766.93|3766.93|3766.93|3766.93|3766.93|3766.93|0
1648214540000|2022-03-25 13:22:20|3767.55|3767.55|3766.62|3766.62|3767.55|3767.55|3766.62|3766.62|0
1648214550000|2022-03-25 13:22:30|3766.93|3766.93|3766.93|3766.93|3766.93|3766.93|3766.93|3766.93|0
1648214570000|2022-03-25 13:22:50|3766.62|3766.62|3766.77|3766.77|3766.77|3766.77|3766.15|3766.15|0
1648214580000|2022-03-25 13:23:00|3766.96|3766.96|3766.96|3766.96|3766.96|3766.96|3766.96|3766.96|0
1648214590000|2022-03-25 13:23:10|3767.23|3767.23|3767.55|3767.55|3767.55|3767.55|3767.23|3767.23|0
1648214600000|2022-03-25 13:23:20|3767.56|3767.56|3767.52|3767.52|3767.84|3767.84|3767.52|3767.52|0
1648214610000|2022-03-25 13:23:30|3767.84|3767.84|3768.14|3768.14|3768.14|3768.14|3767.84|3767.84|0
1648214620000|2022-03-25 13:23:40|3767.53|3767.53|3766.63|3766.63|3767.53|3767.53|3766.63|3766.63|0
1648214630000|2022-03-25 13:23:50|3766.94|3766.94|3766.79|3766.79|3766.94|3766.94|3766.79|3766.79|0
1648214650000|2022-03-25 13:24:10|3766.16|3766.16|3766.16|3766.16|3766.16|3766.16|3766.16|3766.16|0
1648214660000|2022-03-25 13:24:20|3765.85|3765.85|3766.63|3766.63|3766.63|3766.63|3765.85|3765.85|0
1648214680000|2022-03-25 13:24:40|3766.48|3766.48|3766.48|3766.48|3766.48|3766.48|3766.48|3766.48|0
1648214690000|2022-03-25 13:24:50|3766.16|3766.16|3765.85|3765.85|3766.16|3766.16|3765.85|3765.85|0
1648214700000|2022-03-25 13:25:00|3766.16|3766.16|3766.16|3766.16|3766.16|3766.16|3766.16|3766.16|0
1648214710000|2022-03-25 13:25:10|3766.1|3766.1|3766.05|3766.05|3766.1|3766.1|3765.99|3765.99|0
1648214720000|2022-03-25 13:25:20|3766.67|3766.67|3766.67|3766.67|3766.67|3766.67|3766.67|3766.67|0
1648214740000|2022-03-25 13:25:40|3766.76|3766.76|3766.58|3766.58|3766.76|3766.76|3766.58|3766.58|0
1648214750000|2022-03-25 13:25:50|3767.04|3767.04|3766.73|3766.73|3767.04|3767.04|3766.73|3766.73|0
1648214760000|2022-03-25 13:26:00|3766.91|3766.91|3766.91|3766.91|3766.91|3766.91|3766.91|3766.91|0
1648214770000|2022-03-25 13:26:10|3767|3767|3767.62|3767.62|3767.62|3767.62|3767|3767|0
1648214790000|2022-03-25 13:26:30|3767.93|3767.93|3767.93|3767.93|3767.93|3767.93|3767.93|3767.93|0
1648214820000|2022-03-25 13:27:00|3768.09|3768.09|3768.09|3768.09|3768.09|3768.09|3768.09|3768.09|0
1648214830000|2022-03-25 13:27:10|3767.78|3767.78|3768.42|3768.42|3768.42|3768.42|3767.78|3767.78|0
1648214840000|2022-03-25 13:27:20|3768.27|3768.27|3768.18|3768.18|3768.27|3768.27|3768.18|3768.18|0
1648214850000|2022-03-25 13:27:30|3768.06|3768.06|3767.84|3767.84|3768.06|3768.06|3767.84|3767.84|0
1648214860000|2022-03-25 13:27:40|3767.68|3767.68|3766.75|3766.75|3767.68|3767.68|3766.75|3766.75|0
1648214870000|2022-03-25 13:27:50|3766.73|3766.73|3766.44|3766.44|3766.73|3766.73|3766.38|3766.38|0
1648214880000|2022-03-25 13:28:00|3766.46|3766.46|3766.46|3766.46|3766.46|3766.46|3766.46|3766.46|0
1648214900000|2022-03-25 13:28:20|3766.51|3766.51|3766.66|3766.66|3766.66|3766.66|3766.51|3766.51|0
1648214940000|2022-03-25 13:29:00|3766.57|3766.57|3766.63|3766.63|3766.63|3766.63|3766.48|3766.48|0
1648214950000|2022-03-25 13:29:10|3766.48|3766.48|3767.41|3767.41|3767.41|3767.41|3766.48|3766.48|0
1648214980000|2022-03-25 13:29:40|3767.1|3767.1|3767.28|3767.28|3767.38|3767.38|3767.1|3767.1|0
1648214990000|2022-03-25 13:29:50|3766.98|3766.98|3768.22|3768.22|3768.22|3768.22|3766.98|3766.98|0
1648215000000|2022-03-25 13:30:00|3768.23|3768.23|3769.79|3769.79|3769.79|3769.79|3767.93|3767.93|0
1648215010000|2022-03-25 13:30:10|3769.17|3769.17|3769.92|3769.92|3769.92|3769.92|3769.15|3769.15|0
1648215020000|2022-03-25 13:30:20|3769.98|3769.98|3769.98|3769.98|3769.98|3769.98|3769.98|3769.98|0
1648215030000|2022-03-25 13:30:30|3769.71|3769.71|3769.56|3769.56|3769.71|3769.71|3769.31|3769.31|0
1648215040000|2022-03-25 13:30:40|3769.87|3769.87|3769.56|3769.56|3769.87|3769.87|3769.56|3769.56|0
1648215060000|2022-03-25 13:31:00|3769.25|3769.25|3769.57|3769.57|3769.57|3769.57|3769.25|3769.25|0
1648215070000|2022-03-25 13:31:10|3769.41|3769.41|3769.5|3769.5|3769.5|3769.5|3769.41|3769.41|0
1648215080000|2022-03-25 13:31:20|3769.35|3769.35|3769.35|3769.35|3769.35|3769.35|3769.35|3769.35|0
1648215090000|2022-03-25 13:31:30|3769.97|3769.97|3769.97|3769.97|3770.28|3770.28|3769.51|3769.51|0
1648215100000|2022-03-25 13:31:40|3770.6|3770.6|3770.6|3770.6|3770.6|3770.6|3770.6|3770.6|0
1648215120000|2022-03-25 13:32:00|3770.69|3770.69|3770.81|3770.81|3770.81|3770.81|3770.69|3770.69|0
1648215130000|2022-03-25 13:32:10|3770.86|3770.86|3771.18|3771.18|3771.18|3771.18|3770.86|3770.86|0
1648215140000|2022-03-25 13:32:20|3771.49|3771.49|3773.25|3773.25|3773.25|3773.25|3771.49|3771.49|0
1648215150000|2022-03-25 13:32:30|3773.56|3773.56|3773.51|3773.51|3773.6|3773.6|3773.51|3773.51|0
1648215160000|2022-03-25 13:32:40|3773.82|3773.82|3773.97|3773.97|3773.97|3773.97|3773.82|3773.82|0
1648215170000|2022-03-25 13:32:50|3773.82|3773.82|3773.69|3773.69|3773.82|3773.82|3773.69|3773.69|0
1648215180000|2022-03-25 13:33:00|3772.75|3772.75|3772.69|3772.69|3772.81|3772.81|3772.51|3772.51|0
1648215190000|2022-03-25 13:33:10|3773|3773|3773.27|3773.27|3773.27|3773.27|3772.96|3772.96|0
1648215220000|2022-03-25 13:33:40|3773.33|3773.33|3773.02|3773.02|3773.33|3773.33|3773.02|3773.02|0
1648215230000|2022-03-25 13:33:50|3773.18|3773.18|3772.72|3772.72|3773.18|3773.18|3772.72|3772.72|0
1648215240000|2022-03-25 13:34:00|3772.57|3772.57|3772.57|3772.57|3772.57|3772.57|3772.57|3772.57|0
1648215250000|2022-03-25 13:34:10|3772.88|3772.88|3772.72|3772.72|3772.88|3772.88|3772.72|3772.72|0
1648215260000|2022-03-25 13:34:20|3772.41|3772.41|3771.16|3771.16|3772.41|3772.41|3771.16|3771.16|0
1648215270000|2022-03-25 13:34:30|3771.06|3771.06|3771.04|3771.04|3771.06|3771.06|3771.04|3771.04|0
1648215280000|2022-03-25 13:34:40|3771.22|3771.22|3770.76|3770.76|3771.22|3771.22|3770.76|3770.76|0
1648215290000|2022-03-25 13:34:50|3771.07|3771.07|3770.92|3770.92|3771.07|3771.07|3770.29|3770.29|0
1648215300000|2022-03-25 13:35:00|3770.29|3770.29|3768.81|3768.81|3770.29|3770.29|3768.81|3768.81|0
1648215310000|2022-03-25 13:35:10|3768.5|3768.5|3770.06|3770.06|3770.06|3770.06|3768.5|3768.5|0
1648215320000|2022-03-25 13:35:20|3770.21|3770.21|3770.65|3770.65|3770.96|3770.96|3769.9|3769.9|0
1648215330000|2022-03-25 13:35:30|3770.47|3770.47|3768.9|3768.9|3770.47|3770.47|3768.9|3768.9|0
1648215340000|2022-03-25 13:35:40|3768.44|3768.44|3768.44|3768.44|3768.44|3768.44|3768.28|3768.28|0
1648215350000|2022-03-25 13:35:50|3768.43|3768.43|3768.12|3768.12|3768.43|3768.43|3768.12|3768.12|0
1648215360000|2022-03-25 13:36:00|3768.43|3768.43|3768.12|3768.12|3768.43|3768.43|3768.12|3768.12|0
1648215370000|2022-03-25 13:36:10|3767.81|3767.81|3768.28|3768.28|3768.28|3768.28|3767.65|3767.65|0
1648215380000|2022-03-25 13:36:20|3768.43|3768.43|3768.43|3768.43|3768.43|3768.43|3768.43|3768.43|0
1648215390000|2022-03-25 13:36:30|3768.61|3768.61|3768.65|3768.65|3768.65|3768.65|3768.34|3768.34|0
1648215400000|2022-03-25 13:36:40|3768.49|3768.49|3768.49|3768.49|3768.49|3768.49|3768.49|3768.49|0
1648215420000|2022-03-25 13:37:00|3768.18|3768.18|3768.49|3768.49|3768.49|3768.49|3768.18|3768.18|0
1648215440000|2022-03-25 13:37:20|3768.54|3768.54|3768.23|3768.23|3768.54|3768.54|3768.23|3768.23|0
1648215450000|2022-03-25 13:37:30|3767.77|3767.77|3767.14|3767.14|3767.77|3767.77|3766.52|3766.52|0
1648215460000|2022-03-25 13:37:40|3766.78|3766.78|3765.66|3765.66|3766.78|3766.78|3765.66|3765.66|0
1648215470000|2022-03-25 13:37:50|3765.2|3765.2|3765.2|3765.2|3765.2|3765.2|3765.2|3765.2|0
1648215480000|2022-03-25 13:38:00|3764.88|3764.88|3764.73|3764.73|3764.88|3764.88|3764.73|3764.73|0
1648215490000|2022-03-25 13:38:10|3764.88|3764.88|3764.88|3764.88|3764.88|3764.88|3764.88|3764.88|0
1648215500000|2022-03-25 13:38:20|3765.2|3765.2|3765.26|3765.26|3765.26|3765.26|3765.2|3765.2|0
1648215510000|2022-03-25 13:38:30|3764.63|3764.63|3764.66|3764.66|3764.66|3764.66|3764.35|3764.35|0
1648215520000|2022-03-25 13:38:40|3764.97|3764.97|3764.97|3764.97|3764.97|3764.97|3764.97|3764.97|0
1648215530000|2022-03-25 13:38:50|3765.02|3765.02|3765.02|3765.02|3765.02|3765.02|3765.02|3765.02|0
1648215540000|2022-03-25 13:39:00|3765.11|3765.11|3766.22|3766.22|3766.22|3766.22|3765.11|3765.11|0
1648215550000|2022-03-25 13:39:10|3766.11|3766.11|3766.11|3766.11|3766.11|3766.11|3766.11|3766.11|0
1648215570000|2022-03-25 13:39:30|3765.79|3765.79|3765.48|3765.48|3766.11|3766.11|3765.48|3765.48|0
1648215580000|2022-03-25 13:39:40|3765.18|3765.18|3765.18|3765.18|3765.18|3765.18|3765.18|3765.18|0
1648215590000|2022-03-25 13:39:50|3765.06|3765.06|3764.9|3764.9|3765.06|3765.06|3764.9|3764.9|0
1648215600000|2022-03-25 13:40:00|3764.59|3764.59|3763.59|3763.59|3764.59|3764.59|3763.59|3763.59|0
1648215610000|2022-03-25 13:40:10|3762.96|3762.96|3762.53|3762.53|3762.96|3762.96|3762.53|3762.53|0
1648215620000|2022-03-25 13:40:20|3762.49|3762.49|3762.49|3762.49|3762.49|3762.49|3762.49|3762.49|0
1648215630000|2022-03-25 13:40:30|3763.12|3763.12|3763.74|3763.74|3763.74|3763.74|3763.12|3763.12|0
1648215640000|2022-03-25 13:40:40|3763.71|3763.71|3763.71|3763.71|3763.71|3763.71|3763.71|3763.71|0
1648215660000|2022-03-25 13:41:00|3763.93|3763.93|3764.11|3764.11|3764.11|3764.11|3763.93|3763.93|0
1648215670000|2022-03-25 13:41:10|3764.42|3764.42|3764.57|3764.57|3764.57|3764.57|3764.42|3764.42|0
1648215700000|2022-03-25 13:41:40|3764.88|3764.88|3766.07|3766.07|3766.38|3766.38|3764.57|3764.57|0
1648215710000|2022-03-25 13:41:50|3766.38|3766.38|3767|3767|3767|3767|3766.38|3766.38|0
1648215720000|2022-03-25 13:42:00|3766.94|3766.94|3767.72|3767.72|3767.72|3767.72|3766.94|3766.94|0
1648215730000|2022-03-25 13:42:10|3767.4|3767.4|3767.87|3767.87|3768.03|3768.03|3767.4|3767.4|0
1648215740000|2022-03-25 13:42:20|3767.78|3767.78|3767.78|3767.78|3767.78|3767.78|3767.78|3767.78|0
1648215750000|2022-03-25 13:42:30|3768.24|3768.24|3769.17|3769.17|3769.17|3769.17|3768.24|3768.24|0
1648215760000|2022-03-25 13:42:40|3768.86|3768.86|3767.46|3767.46|3768.86|3768.86|3767.15|3767.15|0
1648215770000|2022-03-25 13:42:50|3767.16|3767.16|3767.16|3767.16|3767.16|3767.16|3767.16|3767.16|0
1648215780000|2022-03-25 13:43:00|3766.53|3766.53|3766.07|3766.07|3766.53|3766.53|3766.07|3766.07|0
1648215790000|2022-03-25 13:43:10|3766.19|3766.19|3766.19|3766.19|3766.19|3766.19|3766.19|3766.19|0
1648215820000|2022-03-25 13:43:40|3766.24|3766.24|3766.24|3766.24|3766.24|3766.24|3766.24|3766.24|0
1648215830000|2022-03-25 13:43:50|3766.07|3766.07|3767.28|3767.28|3767.28|3767.28|3766.07|3766.07|0
1648215840000|2022-03-25 13:44:00|3766.35|3766.35|3766.29|3766.29|3766.35|3766.35|3766.29|3766.29|0
1648215850000|2022-03-25 13:44:10|3766.6|3766.6|3766.56|3766.56|3766.6|3766.6|3766.56|3766.56|0
1648215860000|2022-03-25 13:44:20|3766.41|3766.41|3766.72|3766.72|3767.03|3767.03|3766.41|3766.41|0
1648215870000|2022-03-25 13:44:30|3767.03|3767.03|3767.48|3767.48|3767.48|3767.48|3767.03|3767.03|0
1648215880000|2022-03-25 13:44:40|3767.54|3767.54|3767.54|3767.54|3767.54|3767.54|3767.54|3767.54|0
1648215890000|2022-03-25 13:44:50|3767.23|3767.23|3767.81|3767.81|3767.81|3767.81|3767.23|3767.23|0
1648215900000|2022-03-25 13:45:00|3768.12|3768.12|3768.57|3768.57|3768.57|3768.57|3768.12|3768.12|0
1648215910000|2022-03-25 13:45:10|3768.6|3768.6|3768.49|3768.49|3768.6|3768.6|3768.49|3768.49|0
1648215920000|2022-03-25 13:45:20|3768.39|3768.39|3767.59|3767.59|3768.39|3768.39|3767.59|3767.59|0
1648215930000|2022-03-25 13:45:30|3766.97|3766.97|3766.97|3766.97|3766.97|3766.97|3766.97|3766.97|0
1648215940000|2022-03-25 13:45:40|3767.28|3767.28|3767.9|3767.9|3767.9|3767.9|3767.28|3767.28|0
1648215950000|2022-03-25 13:45:50|3767.81|3767.81|3767.81|3767.81|3767.81|3767.81|3767.81|3767.81|0
1648215960000|2022-03-25 13:46:00|3767.65|3767.65|3769.2|3769.2|3769.2|3769.2|3767.65|3767.65|0
1648215970000|2022-03-25 13:46:10|3769.51|3769.51|3770.01|3770.01|3770.01|3770.01|3769.51|3769.51|0
1648215980000|2022-03-25 13:46:20|3769.7|3769.7|3769.7|3769.7|3769.7|3769.7|3769.7|3769.7|0
1648215990000|2022-03-25 13:46:30|3769.07|3769.07|3769.7|3769.7|3769.7|3769.7|3769.07|3769.07|0
1648216000000|2022-03-25 13:46:40|3769.88|3769.88|3770.19|3770.19|3770.19|3770.19|3769.88|3769.88|0
1648216010000|2022-03-25 13:46:50|3770.25|3770.25|3769.54|3769.54|3770.56|3770.56|3769.54|3769.54|0
1648216020000|2022-03-25 13:47:00|3769.85|3769.85|3769.85|3769.85|3769.85|3769.85|3769.85|3769.85|0
1648216040000|2022-03-25 13:47:20|3770|3770|3769.82|3769.82|3770|3770|3769.82|3769.82|0
1648216050000|2022-03-25 13:47:30|3769.91|3769.91|3769.75|3769.75|3769.91|3769.91|3769.75|3769.75|0
1648216060000|2022-03-25 13:47:40|3769.6|3769.6|3769.6|3769.6|3769.6|3769.6|3769.6|3769.6|0
1648216070000|2022-03-25 13:47:50|3769.14|3769.14|3769.14|3769.14|3769.14|3769.14|3769.14|3769.14|0
1648216080000|2022-03-25 13:48:00|3768.98|3768.98|3768.67|3768.67|3768.98|3768.98|3768.67|3768.67|0
1648216100000|2022-03-25 13:48:20|3768.98|3768.98|3770.22|3770.22|3770.53|3770.53|3768.98|3768.98|0
1648216110000|2022-03-25 13:48:30|3769.45|3769.45|3769.45|3769.45|3769.45|3769.45|3769.45|3769.45|0
1648216120000|2022-03-25 13:48:40|3769.29|3769.29|3769.29|3769.29|3769.29|3769.29|3769.29|3769.29|0
1648216140000|2022-03-25 13:49:00|3769.33|3769.33|3769.49|3769.49|3769.49|3769.49|3769.21|3769.21|0
1648216150000|2022-03-25 13:49:10|3769.58|3769.58|3769.91|3769.91|3769.91|3769.91|3769.58|3769.58|0
1648216160000|2022-03-25 13:49:20|3769.87|3769.87|3769.59|3769.59|3769.87|3769.87|3769.47|3769.47|0
1648216170000|2022-03-25 13:49:30|3769.53|3769.53|3769.27|3769.27|3769.53|3769.53|3769.21|3769.21|0
1648216180000|2022-03-25 13:49:40|3769.58|3769.58|3769.58|3769.58|3769.58|3769.58|3769.58|3769.58|0
1648216190000|2022-03-25 13:49:50|3768.96|3768.96|3769.27|3769.27|3769.27|3769.27|3768.96|3768.96|0
1648216200000|2022-03-25 13:50:00|3768.99|3768.99|3769.3|3769.3|3769.3|3769.3|3768.99|3768.99|0
1648216210000|2022-03-25 13:50:10|3769.61|3769.61|3770.62|3770.62|3770.62|3770.62|3769.3|3769.3|0
1648216220000|2022-03-25 13:50:20|3770.46|3770.46|3771.09|3771.09|3771.09|3771.09|3770.46|3770.46|0
1648216230000|2022-03-25 13:50:30|3770.93|3770.93|3770.93|3770.93|3770.93|3770.93|3770.62|3770.62|0
1648216250000|2022-03-25 13:50:50|3771.09|3771.09|3770.93|3770.93|3771.09|3771.09|3770.93|3770.93|0
1648216260000|2022-03-25 13:51:00|3771.09|3771.09|3770.93|3770.93|3771.09|3771.09|3770.93|3770.93|0
1648216270000|2022-03-25 13:51:10|3770.98|3770.98|3771.41|3771.41|3771.45|3771.45|3770.98|3770.98|0
1648216280000|2022-03-25 13:51:20|3771.25|3771.25|3770.79|3770.79|3771.25|3771.25|3770.79|3770.79|0
1648216310000|2022-03-25 13:51:50|3770.48|3770.48|3771.25|3771.25|3771.25|3771.25|3770.48|3770.48|0
1648216320000|2022-03-25 13:52:00|3771.19|3771.19|3771.25|3771.25|3771.25|3771.25|3771.19|3771.19|0
1648216330000|2022-03-25 13:52:10|3771.19|3771.19|3770.57|3770.57|3771.19|3771.19|3770.57|3770.57|0
1648216360000|2022-03-25 13:52:40|3770.26|3770.26|3770.57|3770.57|3770.57|3770.57|3770.26|3770.26|0
1648216370000|2022-03-25 13:52:50|3770.26|3770.26|3769.89|3769.89|3770.26|3770.26|3769.71|3769.71|0
1648216380000|2022-03-25 13:53:00|3769.98|3769.98|3769.98|3769.98|3769.98|3769.98|3769.98|3769.98|0
1648216390000|2022-03-25 13:53:10|3769.35|3769.35|3768.73|3768.73|3769.35|3769.35|3768.73|3768.73|0
1648216400000|2022-03-25 13:53:20|3769.05|3769.05|3769.05|3769.05|3769.05|3769.05|3769.05|3769.05|0
1648216420000|2022-03-25 13:53:40|3768.89|3768.89|3768.58|3768.58|3768.89|3768.89|3768.58|3768.58|0
1648216430000|2022-03-25 13:53:50|3768.52|3768.52|3768.52|3768.52|3768.52|3768.52|3768.52|3768.52|0
1648216440000|2022-03-25 13:54:00|3768.83|3768.83|3768.83|3768.83|3768.83|3768.83|3768.83|3768.83|0
1648216450000|2022-03-25 13:54:10|3769.14|3769.14|3769.14|3769.14|3769.14|3769.14|3769.14|3769.14|0
1648216460000|2022-03-25 13:54:20|3769.2|3769.2|3768.89|3768.89|3769.2|3769.2|3768.89|3768.89|0
1648216480000|2022-03-25 13:54:40|3768.73|3768.73|3768.89|3768.89|3768.89|3768.89|3768.73|3768.73|0
1648216490000|2022-03-25 13:54:50|3768.8|3768.8|3768.8|3768.8|3768.8|3768.8|3768.8|3768.8|0
1648216500000|2022-03-25 13:55:00|3768.86|3768.86|3769.16|3769.16|3769.16|3769.16|3768.86|3768.86|0
1648216530000|2022-03-25 13:55:30|3768.85|3768.85|3768.85|3768.85|3768.85|3768.85|3768.85|3768.85|0
1648216540000|2022-03-25 13:55:40|3768.76|3768.76|3769.05|3769.05|3769.05|3769.05|3768.74|3768.74|0
1648216560000|2022-03-25 13:56:00|3768.99|3768.99|3768.99|3768.99|3768.99|3768.99|3768.9|3768.9|0
1648216580000|2022-03-25 13:56:20|3768.96|3768.96|3768.94|3768.94|3768.96|3768.96|3768.94|3768.94|0
1648216600000|2022-03-25 13:56:40|3769.56|3769.56|3769.56|3769.56|3769.56|3769.56|3769.5|3769.5|0
1648216610000|2022-03-25 13:56:50|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|0
1648216630000|2022-03-25 13:57:10|3769.1|3769.1|3768.32|3768.32|3769.1|3769.1|3768.32|3768.32|0
1648216650000|2022-03-25 13:57:30|3768.17|3768.17|3768.22|3768.22|3768.38|3768.38|3768.17|3768.17|0
1648216670000|2022-03-25 13:57:50|3768.85|3768.85|3769.78|3769.78|3769.78|3769.78|3768.85|3768.85|0
1648216680000|2022-03-25 13:58:00|3769.73|3769.73|3769.64|3769.64|3769.73|3769.73|3769.64|3769.64|0
1648216690000|2022-03-25 13:58:10|3769.33|3769.33|3769.64|3769.64|3769.64|3769.64|3769.33|3769.33|0
1648216700000|2022-03-25 13:58:20|3769.95|3769.95|3770.89|3770.89|3770.89|3770.89|3769.64|3769.64|0
1648216710000|2022-03-25 13:58:30|3770.95|3770.95|3771.44|3771.44|3771.44|3771.44|3770.95|3770.95|0
1648216730000|2022-03-25 13:58:50|3770.81|3770.81|3771.12|3771.12|3771.44|3771.44|3770.81|3770.81|0
1648216740000|2022-03-25 13:59:00|3771.28|3771.28|3771.22|3771.22|3771.28|3771.28|3771.12|3771.12|0
1648216750000|2022-03-25 13:59:10|3770.59|3770.59|3769.97|3769.97|3770.59|3770.59|3769.93|3769.93|0
1648216760000|2022-03-25 13:59:20|3769.82|3769.82|3769.35|3769.35|3769.82|3769.82|3769.35|3769.35|0
1648216770000|2022-03-25 13:59:30|3769.51|3769.51|3769.51|3769.51|3769.51|3769.51|3769.51|3769.51|0
1648216780000|2022-03-25 13:59:40|3770.13|3770.13|3770.53|3770.53|3770.53|3770.53|3770.13|3770.13|0
1648216790000|2022-03-25 13:59:50|3770.38|3770.38|3770.34|3770.34|3770.38|3770.38|3770.34|3770.34|0
1648216800000|2022-03-25 14:00:00|3770.4|3770.4|3769.99|3769.99|3770.4|3770.4|3769.99|3769.99|0
1648216820000|2022-03-25 14:00:20|3770.3|3770.3|3770.3|3770.3|3770.3|3770.3|3770.3|3770.3|0
1648216830000|2022-03-25 14:00:30|3769.68|3769.68|3769.92|3769.92|3769.99|3769.99|3769.68|3769.68|0
1648216840000|2022-03-25 14:00:40|3770.07|3770.07|3770.07|3770.07|3770.07|3770.07|3770.07|3770.07|0
1648216860000|2022-03-25 14:01:00|3769.76|3769.76|3769.76|3769.76|3769.76|3769.76|3769.76|3769.76|0
1648216870000|2022-03-25 14:01:10|3770.39|3770.39|3770.7|3770.7|3770.7|3770.7|3770.39|3770.39|0
1648216880000|2022-03-25 14:01:20|3771.01|3771.01|3771.08|3771.08|3771.08|3771.08|3771.01|3771.01|0
1648216890000|2022-03-25 14:01:30|3770.9|3770.9|3770.84|3770.84|3770.9|3770.9|3770.84|3770.84|0
1648216900000|2022-03-25 14:01:40|3771|3771|3770.84|3770.84|3771|3771|3770.84|3770.84|0
1648216910000|2022-03-25 14:01:50|3770.53|3770.53|3771.16|3771.16|3771.16|3771.16|3770.22|3770.22|0
1648216930000|2022-03-25 14:02:10|3771.11|3771.11|3771.13|3771.13|3771.6|3771.6|3770.8|3770.8|0
1648216950000|2022-03-25 14:02:30|3770.82|3770.82|3770.76|3770.76|3770.82|3770.82|3770.67|3770.67|0
1648216960000|2022-03-25 14:02:40|3771.7|3771.7|3771.44|3771.44|3771.75|3771.75|3771.44|3771.44|0
1648216970000|2022-03-25 14:02:50|3771.75|3771.75|3771.3|3771.3|3771.75|3771.75|3771.03|3771.03|0
1648216980000|2022-03-25 14:03:00|3770.99|3770.99|3771.15|3771.15|3771.61|3771.61|3770.99|3770.99|0
1648216990000|2022-03-25 14:03:10|3771.24|3771.24|3771.74|3771.74|3771.74|3771.74|3771.24|3771.24|0
1648217010000|2022-03-25 14:03:30|3771.79|3771.79|3771.17|3771.17|3771.79|3771.79|3771.17|3771.17|0
1648217040000|2022-03-25 14:04:00|3770.86|3770.86|3771.17|3771.17|3771.17|3771.17|3770.86|3770.86|0
1648217050000|2022-03-25 14:04:10|3771.08|3771.08|3770.71|3770.71|3771.08|3771.08|3770.71|3770.71|0
1648217080000|2022-03-25 14:04:40|3770.09|3770.09|3770.29|3770.29|3770.29|3770.29|3770.09|3770.09|0
1648217100000|2022-03-25 14:05:00|3769.98|3769.98|3769.67|3769.67|3769.98|3769.98|3769.52|3769.52|0
1648217110000|2022-03-25 14:05:10|3769.61|3769.61|3769.36|3769.36|3769.61|3769.61|3769.36|3769.36|0
1648217130000|2022-03-25 14:05:30|3769.46|3769.46|3769.15|3769.15|3769.46|3769.46|3769.15|3769.15|0
1648217140000|2022-03-25 14:05:40|3768.84|3768.84|3768.68|3768.68|3768.84|3768.84|3768.68|3768.68|0
1648217150000|2022-03-25 14:05:50|3768.84|3768.84|3768.99|3768.99|3768.99|3768.99|3768.84|3768.84|0
1648217180000|2022-03-25 14:06:20|3769.62|3769.62|3768.99|3768.99|3769.62|3769.62|3768.99|3768.99|0
1648217200000|2022-03-25 14:06:40|3769.09|3769.09|3769.09|3769.09|3769.09|3769.09|3769.09|3769.09|0
1648217220000|2022-03-25 14:07:00|3768.77|3768.77|3768.59|3768.59|3768.77|3768.77|3768.59|3768.59|0
1648217230000|2022-03-25 14:07:10|3768.47|3768.47|3769.37|3769.37|3769.52|3769.52|3768.47|3768.47|0
1648217240000|2022-03-25 14:07:20|3769.06|3769.06|3769.43|3769.43|3769.43|3769.43|3769.06|3769.06|0
1648217260000|2022-03-25 14:07:40|3769.74|3769.74|3769.74|3769.74|3770.05|3770.05|3769.74|3769.74|0
1648217270000|2022-03-25 14:07:50|3770.11|3770.11|3770.11|3770.11|3770.11|3770.11|3770.11|3770.11|0
1648217280000|2022-03-25 14:08:00|3770.05|3770.05|3770.67|3770.67|3770.67|3770.67|3770.05|3770.05|0
1648217290000|2022-03-25 14:08:10|3770.98|3770.98|3771.92|3771.92|3771.92|3771.92|3770.98|3770.98|0
1648217300000|2022-03-25 14:08:20|3772.23|3772.23|3773.16|3773.16|3773.31|3773.31|3772.23|3772.23|0
1648217310000|2022-03-25 14:08:30|3772.22|3772.22|3772.22|3772.22|3772.22|3772.22|3772.22|3772.22|0
1648217320000|2022-03-25 14:08:40|3771.91|3771.91|3771.96|3771.96|3772.22|3772.22|3771.6|3771.6|0
1648217330000|2022-03-25 14:08:50|3772.02|3772.02|3772.02|3772.02|3772.33|3772.33|3772.02|3772.02|0
1648217340000|2022-03-25 14:09:00|3772.33|3772.33|3772.49|3772.49|3772.64|3772.64|3772.33|3772.33|0
1648217350000|2022-03-25 14:09:10|3772.51|3772.51|3773.14|3773.14|3773.14|3773.14|3772.51|3772.51|0
1648217370000|2022-03-25 14:09:30|3772.83|3772.83|3772.56|3772.56|3772.87|3772.87|3772.56|3772.56|0
1648217380000|2022-03-25 14:09:40|3773.33|3773.33|3774.41|3774.41|3774.72|3774.72|3773.33|3773.33|0
1648217420000|2022-03-25 14:10:20|3774.72|3774.72|3774.72|3774.72|3774.72|3774.72|3774.72|3774.72|0
1648217430000|2022-03-25 14:10:30|3775.53|3775.53|3775.16|3775.16|3775.53|3775.53|3775.16|3775.16|0
1648217440000|2022-03-25 14:10:40|3775.78|3775.78|3776.09|3776.09|3776.09|3776.09|3775.78|3775.78|0
1648217460000|2022-03-25 14:11:00|3775.47|3775.47|3775.47|3775.47|3775.47|3775.47|3775.47|3775.47|0
1648217470000|2022-03-25 14:11:10|3776.1|3776.1|3776.1|3776.1|3776.1|3776.1|3776.1|3776.1|0
1648217480000|2022-03-25 14:11:20|3776.72|3776.72|3776.72|3776.72|3776.72|3776.72|3776.72|3776.72|0
1648217490000|2022-03-25 14:11:30|3776.63|3776.63|3776.63|3776.63|3776.94|3776.94|3776.63|3776.63|0
1648217510000|2022-03-25 14:11:50|3778.18|3778.18|3778.81|3778.81|3778.81|3778.81|3777.87|3777.87|0
1648217520000|2022-03-25 14:12:00|3778.99|3778.99|3779.22|3779.22|3779.22|3779.22|3778.99|3778.99|0
1648217530000|2022-03-25 14:12:10|3779.23|3779.23|3778.91|3778.91|3779.85|3779.85|3778.91|3778.91|0
1648217540000|2022-03-25 14:12:20|3779.23|3779.23|3778.1|3778.1|3779.23|3779.23|3777.98|3777.98|0
1648217580000|2022-03-25 14:13:00|3777.79|3777.79|3777.79|3777.79|3777.79|3777.79|3777.79|3777.79|0
1648217610000|2022-03-25 14:13:30|3777.48|3777.48|3777.48|3777.48|3777.48|3777.48|3777.48|3777.48|0
1648217620000|2022-03-25 14:13:40|3777.17|3777.17|3777.17|3777.17|3777.17|3777.17|3777.17|3777.17|0
1648217630000|2022-03-25 14:13:50|3776.99|3776.99|3776.99|3776.99|3776.99|3776.99|3776.99|3776.99|0
1648217640000|2022-03-25 14:14:00|3777.45|3777.45|3777.48|3777.48|3777.95|3777.95|3777.45|3777.45|0
1648217650000|2022-03-25 14:14:10|3777.17|3777.17|3776.86|3776.86|3777.17|3777.17|3776.55|3776.55|0
1648217660000|2022-03-25 14:14:20|3777.17|3777.17|3777.13|3777.13|3777.44|3777.44|3777.13|3777.13|0
1648217680000|2022-03-25 14:14:40|3776.82|3776.82|3776.82|3776.82|3776.82|3776.82|3776.82|3776.82|0
1648217690000|2022-03-25 14:14:50|3776.51|3776.51|3776.82|3776.82|3776.82|3776.82|3776.51|3776.51|0
1648217700000|2022-03-25 14:15:00|3777.44|3777.44|3777.44|3777.44|3777.44|3777.44|3777.44|3777.44|0
1648217710000|2022-03-25 14:15:10|3776.82|3776.82|3776.82|3776.82|3776.82|3776.82|3776.82|3776.82|0
1648217720000|2022-03-25 14:15:20|3776.67|3776.67|3776.67|3776.67|3776.67|3776.67|3776.67|3776.67|0
1648217730000|2022-03-25 14:15:30|3776.61|3776.61|3776.61|3776.61|3776.61|3776.61|3776.61|3776.61|0
1648217740000|2022-03-25 14:15:40|3776.45|3776.45|3776.45|3776.45|3776.45|3776.45|3776.45|3776.45|0
1648217750000|2022-03-25 14:15:50|3777.08|3777.08|3776.76|3776.76|3777.08|3777.08|3776.76|3776.76|0
1648217760000|2022-03-25 14:16:00|3776.45|3776.45|3776.45|3776.45|3776.45|3776.45|3776.45|3776.45|0
1648217780000|2022-03-25 14:16:20|3776.3|3776.3|3775.74|3775.74|3776.36|3776.36|3775.74|3775.74|0
1648217790000|2022-03-25 14:16:30|3776.05|3776.05|3775.89|3775.89|3776.05|3776.05|3775.89|3775.89|0
1648217820000|2022-03-25 14:17:00|3775.71|3775.71|3775.15|3775.15|3775.77|3775.77|3775.15|3775.15|0
1648217830000|2022-03-25 14:17:10|3774.53|3774.53|3774.37|3774.37|3774.53|3774.53|3774.37|3774.37|0
1648217840000|2022-03-25 14:17:20|3774.22|3774.22|3774.22|3774.22|3774.22|3774.22|3774.22|3774.22|0
1648217850000|2022-03-25 14:17:30|3774.84|3774.84|3774.84|3774.84|3774.84|3774.84|3774.84|3774.84|0
1648217860000|2022-03-25 14:17:40|3775.15|3775.15|3775.15|3775.15|3775.15|3775.15|3775.15|3775.15|0
1648217870000|2022-03-25 14:17:50|3775.09|3775.09|3775.09|3775.09|3775.09|3775.09|3775.09|3775.09|0
1648217880000|2022-03-25 14:18:00|3775.07|3775.07|3775.07|3775.07|3775.07|3775.07|3775.07|3775.07|0
1648217890000|2022-03-25 14:18:10|3775.38|3775.38|3775.53|3775.53|3775.53|3775.53|3775.38|3775.38|0
1648217910000|2022-03-25 14:18:30|3775.22|3775.22|3775.22|3775.22|3775.22|3775.22|3775.22|3775.22|0
1648217930000|2022-03-25 14:18:50|3774.91|3774.91|3774.91|3774.91|3774.91|3774.91|3774.91|3774.91|0
1648217950000|2022-03-25 14:19:10|3775.22|3775.22|3774.45|3774.45|3775.38|3775.38|3774.45|3774.45|0
1648217960000|2022-03-25 14:19:20|3774.54|3774.54|3774.6|3774.6|3774.6|3774.6|3774.54|3774.54|0
1648217970000|2022-03-25 14:19:30|3774.91|3774.91|3774.91|3774.91|3774.91|3774.91|3774.91|3774.91|0
1648217980000|2022-03-25 14:19:40|3775|3775|3775.07|3775.07|3775.69|3775.69|3775|3775|0
1648218010000|2022-03-25 14:20:10|3775.38|3775.38|3775.53|3775.53|3775.53|3775.53|3775.22|3775.22|0
1648218030000|2022-03-25 14:20:30|3775.06|3775.06|3775.06|3775.06|3775.06|3775.06|3775.06|3775.06|0
1648218060000|2022-03-25 14:21:00|3775.09|3775.09|3775.15|3775.15|3775.24|3775.24|3775.09|3775.09|0
1648218100000|2022-03-25 14:21:40|3776.08|3776.08|3776.71|3776.71|3776.71|3776.71|3776.08|3776.08|0
1648218110000|2022-03-25 14:21:50|3776.65|3776.65|3776.96|3776.96|3776.96|3776.96|3776.65|3776.65|0
1648218130000|2022-03-25 14:22:10|3778.21|3778.21|3777.89|3777.89|3778.52|3778.52|3777.58|3777.58|0
1648218140000|2022-03-25 14:22:20|3777.58|3777.58|3777.58|3777.58|3777.58|3777.58|3777.58|3777.58|0
1648218150000|2022-03-25 14:22:30|3777.27|3777.27|3776.96|3776.96|3777.27|3777.27|3776.81|3776.81|0
1648218160000|2022-03-25 14:22:40|3776.65|3776.65|3776.65|3776.65|3776.65|3776.65|3776.65|3776.65|0
1648218180000|2022-03-25 14:23:00|3776.69|3776.69|3776.38|3776.38|3776.69|3776.69|3776.38|3776.38|0
1648218190000|2022-03-25 14:23:10|3775.45|3775.45|3776.07|3776.07|3776.07|3776.07|3775.45|3775.45|0
1648218200000|2022-03-25 14:23:20|3775.92|3775.92|3775.76|3775.76|3775.92|3775.92|3775.76|3775.76|0
1648218210000|2022-03-25 14:23:30|3776.07|3776.07|3776.07|3776.07|3776.07|3776.07|3776.07|3776.07|0
1648218230000|2022-03-25 14:23:50|3775.76|3775.76|3776.13|3776.13|3776.13|3776.13|3775.76|3775.76|0
1648218240000|2022-03-25 14:24:00|3776.19|3776.19|3776.47|3776.47|3776.47|3776.47|3776.19|3776.19|0
1648218250000|2022-03-25 14:24:10|3775.84|3775.84|3775.85|3775.85|3775.85|3775.85|3775.84|3775.84|0
1648218260000|2022-03-25 14:24:20|3775.84|3775.84|3775.94|3775.94|3775.94|3775.94|3775.84|3775.84|0
1648218280000|2022-03-25 14:24:40|3776.25|3776.25|3776.87|3776.87|3776.87|3776.87|3776.25|3776.25|0
1648218290000|2022-03-25 14:24:50|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|0
1648218300000|2022-03-25 14:25:00|3776.42|3776.42|3776.42|3776.42|3776.42|3776.42|3776.42|3776.42|0
1648218310000|2022-03-25 14:25:10|3776.11|3776.11|3775.31|3775.31|3776.11|3776.11|3775.31|3775.31|0
1648218320000|2022-03-25 14:25:20|3775.47|3775.47|3775.84|3775.84|3775.84|3775.84|3775.47|3775.47|0
1648218330000|2022-03-25 14:25:30|3776.46|3776.46|3776.46|3776.46|3776.46|3776.46|3776.46|3776.46|0
1648218340000|2022-03-25 14:25:40|3776.4|3776.4|3776.4|3776.4|3776.4|3776.4|3776.4|3776.4|0
1648218350000|2022-03-25 14:25:50|3776.24|3776.24|3776.24|3776.24|3776.24|3776.24|3776.24|3776.24|0
1648218360000|2022-03-25 14:26:00|3775.94|3775.94|3775.94|3775.94|3775.94|3775.94|3775.94|3775.94|0
1648218370000|2022-03-25 14:26:10|3775.78|3775.78|3775.78|3775.78|3775.78|3775.78|3775.78|3775.78|0
1648218380000|2022-03-25 14:26:20|3775.63|3775.63|3775.63|3775.63|3775.63|3775.63|3775.63|3775.63|0
1648218390000|2022-03-25 14:26:30|3775.47|3775.47|3775.16|3775.16|3775.78|3775.78|3775.16|3775.16|0
1648218410000|2022-03-25 14:26:50|3774.98|3774.98|3774.98|3774.98|3774.98|3774.98|3774.98|3774.98|0
1648218420000|2022-03-25 14:27:00|3774.36|3774.36|3773.73|3773.73|3774.36|3774.36|3773.73|3773.73|0
1648218430000|2022-03-25 14:27:10|3773.55|3773.55|3773.55|3773.55|3773.55|3773.55|3773.55|3773.55|0
1648218460000|2022-03-25 14:27:40|3773.64|3773.64|3773.64|3773.64|3773.64|3773.64|3773.33|3773.33|0
1648218470000|2022-03-25 14:27:50|3773.02|3773.02|3773.33|3773.33|3773.33|3773.33|3773.02|3773.02|0
1648218480000|2022-03-25 14:28:00|3773.49|3773.49|3773.49|3773.49|3773.49|3773.49|3773.49|3773.49|0
1648218490000|2022-03-25 14:28:10|3772.87|3772.87|3772.72|3772.72|3772.87|3772.87|3772.72|3772.72|0
1648218500000|2022-03-25 14:28:20|3772.87|3772.87|3772.87|3772.87|3773.03|3773.03|3772.87|3772.87|0
1648218510000|2022-03-25 14:28:30|3773.18|3773.18|3773.18|3773.18|3773.18|3773.18|3773.18|3773.18|0
1648218520000|2022-03-25 14:28:40|3773.37|3773.37|3773.37|3773.37|3773.37|3773.37|3773.37|3773.37|0
1648218530000|2022-03-25 14:28:50|3772.59|3772.59|3772.9|3772.9|3772.9|3772.9|3772.59|3772.59|0
1648218540000|2022-03-25 14:29:00|3773.21|3773.21|3773.21|3773.21|3773.21|3773.21|3773.21|3773.21|0
1648218550000|2022-03-25 14:29:10|3773.19|3773.19|3773.19|3773.19|3773.19|3773.19|3773.19|3773.19|0
1648218570000|2022-03-25 14:29:30|3773.34|3773.34|3773.19|3773.19|3773.34|3773.34|3773.19|3773.19|0
1648218580000|2022-03-25 14:29:40|3772.73|3772.73|3772.42|3772.42|3772.73|3772.73|3772.42|3772.42|0
1648218590000|2022-03-25 14:29:50|3772.26|3772.26|3772.26|3772.26|3772.26|3772.26|3772.26|3772.26|0
1648218600000|2022-03-25 14:30:00|3772.24|3772.24|3773.63|3773.63|3773.63|3773.63|3772.24|3772.24|0
1648218620000|2022-03-25 14:30:20|3773.01|3773.01|3773.01|3773.01|3773.01|3773.01|3773.01|3773.01|0
1648218630000|2022-03-25 14:30:30|3773.63|3773.63|3773.63|3773.63|3773.63|3773.63|3773.63|3773.63|0
1648218640000|2022-03-25 14:30:40|3773.32|3773.32|3773.32|3773.32|3773.32|3773.32|3773.32|3773.32|0
1648218660000|2022-03-25 14:31:00|3772.7|3772.7|3771.83|3771.83|3772.7|3772.7|3771.77|3771.77|0
1648218690000|2022-03-25 14:31:30|3772.01|3772.01|3771.86|3771.86|3772.01|3772.01|3771.86|3771.86|0
1648218700000|2022-03-25 14:31:40|3772.48|3772.48|3772.64|3772.64|3772.64|3772.64|3772.48|3772.48|0
1648218720000|2022-03-25 14:32:00|3772.48|3772.48|3772.17|3772.17|3772.48|3772.48|3772.17|3772.17|0
1648218740000|2022-03-25 14:32:20|3772.33|3772.33|3772.48|3772.48|3772.48|3772.48|3772.33|3772.33|0
1648218760000|2022-03-25 14:32:40|3772.47|3772.47|3772.32|3772.32|3772.47|3772.47|3772.32|3772.32|0
1648218770000|2022-03-25 14:32:50|3772.63|3772.63|3773.25|3773.25|3773.25|3773.25|3772.63|3772.63|0
1648218780000|2022-03-25 14:33:00|3772.94|3772.94|3772.94|3772.94|3772.94|3772.94|3772.94|3772.94|0
1648218790000|2022-03-25 14:33:10|3773|3773|3773|3773|3773|3773|3773|3773|0
1648218800000|2022-03-25 14:33:20|3773.31|3773.31|3773.15|3773.15|3773.31|3773.31|3773.15|3773.15|0
1648218810000|2022-03-25 14:33:30|3773.11|3773.11|3773.65|3773.65|3773.65|3773.65|3773.11|3773.11|0
1648218820000|2022-03-25 14:33:40|3773.03|3773.03|3772.54|3772.54|3773.03|3773.03|3772.44|3772.44|0
1648218830000|2022-03-25 14:33:50|3772.85|3772.85|3772.85|3772.85|3772.85|3772.85|3772.85|3772.85|0
1648218840000|2022-03-25 14:34:00|3773.16|3773.16|3773.15|3773.15|3773.16|3773.16|3773.15|3773.15|0
1648218860000|2022-03-25 14:34:20|3772.84|3772.84|3772.84|3772.84|3772.84|3772.84|3772.22|3772.22|0
1648218890000|2022-03-25 14:34:50|3772.68|3772.68|3772.58|3772.58|3772.68|3772.68|3772.53|3772.53|0
1648218900000|2022-03-25 14:35:00|3772.27|3772.27|3773.51|3773.51|3773.6|3773.6|3772.27|3772.27|0
1648218920000|2022-03-25 14:35:20|3773.67|3773.67|3773.67|3773.67|3773.67|3773.67|3773.67|3773.67|0
1648218930000|2022-03-25 14:35:30|3773.51|3773.51|3773.51|3773.51|3773.82|3773.82|3773.51|3773.51|0
1648218950000|2022-03-25 14:35:50|3773.2|3773.2|3773.42|3773.42|3773.42|3773.42|3773.11|3773.11|0
1648218960000|2022-03-25 14:36:00|3773.57|3773.57|3773.57|3773.57|3773.57|3773.57|3773.57|3773.57|0
1648218970000|2022-03-25 14:36:10|3774.2|3774.2|3775.5|3775.5|3775.81|3775.81|3774.1|3774.1|0
1648218980000|2022-03-25 14:36:20|3776.12|3776.12|3775.81|3775.81|3776.12|3776.12|3775.81|3775.81|0
1648218990000|2022-03-25 14:36:30|3775.5|3775.5|3775.5|3775.5|3775.5|3775.5|3775.5|3775.5|0
1648219000000|2022-03-25 14:36:40|3775.62|3775.62|3775.62|3775.62|3775.62|3775.62|3775.62|3775.62|0
1648219010000|2022-03-25 14:36:50|3775.56|3775.56|3775.56|3775.56|3775.56|3775.56|3775.46|3775.46|0
1648219020000|2022-03-25 14:37:00|3775.87|3775.87|3775.71|3775.71|3775.87|3775.87|3775.71|3775.71|0
1648219030000|2022-03-25 14:37:10|3775.09|3775.09|3774.91|3774.91|3775.71|3775.71|3774.91|3774.91|0
1648219040000|2022-03-25 14:37:20|3775.22|3775.22|3775.22|3775.22|3775.22|3775.22|3775.22|3775.22|0
1648219050000|2022-03-25 14:37:30|3775.53|3775.53|3775.53|3775.53|3775.53|3775.53|3775.53|3775.53|0
1648219060000|2022-03-25 14:37:40|3775.68|3775.68|3775.68|3775.68|3775.68|3775.68|3775.68|3775.68|0
1648219070000|2022-03-25 14:37:50|3775.06|3775.06|3775.06|3775.06|3775.06|3775.06|3775.06|3775.06|0
1648219080000|2022-03-25 14:38:00|3774.75|3774.75|3774.75|3774.75|3774.75|3774.75|3774.75|3774.75|0
1648219090000|2022-03-25 14:38:10|3774.29|3774.29|3774.29|3774.29|3774.29|3774.29|3774.29|3774.29|0
1648219100000|2022-03-25 14:38:20|3774.6|3774.6|3774.29|3774.29|3774.6|3774.6|3774.29|3774.29|0
1648219110000|2022-03-25 14:38:30|3774.1|3774.1|3774.1|3774.1|3774.1|3774.1|3774.1|3774.1|0
1648219120000|2022-03-25 14:38:40|3773.79|3773.79|3773.32|3773.32|3773.79|3773.79|3773.32|3773.32|0
1648219130000|2022-03-25 14:38:50|3773.01|3773.01|3772.39|3772.39|3773.01|3773.01|3772.39|3772.39|0
1648219140000|2022-03-25 14:39:00|3771.62|3771.62|3771.31|3771.31|3771.93|3771.93|3771.31|3771.31|0
1648219170000|2022-03-25 14:39:30|3771.15|3771.15|3771.2|3771.2|3771.2|3771.2|3771.15|3771.15|0
1648219180000|2022-03-25 14:39:40|3771.82|3771.82|3771.56|3771.56|3771.82|3771.82|3771.51|3771.51|0
1648219200000|2022-03-25 14:40:00|3771.5|3771.5|3771.5|3771.5|3771.5|3771.5|3771.5|3771.5|0
1648219210000|2022-03-25 14:40:10|3771.19|3771.19|3771.19|3771.19|3771.19|3771.19|3771.19|3771.19|0
1648219220000|2022-03-25 14:40:20|3770.88|3770.88|3769.88|3769.88|3770.88|3770.88|3769.88|3769.88|0
1648219240000|2022-03-25 14:40:40|3769.83|3769.83|3769.83|3769.83|3769.83|3769.83|3769.83|3769.83|0
1648219260000|2022-03-25 14:41:00|3769.82|3769.82|3769.73|3769.73|3769.82|3769.82|3769.73|3769.73|0
1648219270000|2022-03-25 14:41:10|3769.42|3769.42|3770.51|3770.51|3770.51|3770.51|3769.42|3769.42|0
1648219280000|2022-03-25 14:41:20|3770.48|3770.48|3770.48|3770.48|3770.48|3770.48|3770.48|3770.48|0
1648219290000|2022-03-25 14:41:30|3770.66|3770.66|3770.72|3770.72|3770.72|3770.72|3770.66|3770.66|0
1648219300000|2022-03-25 14:41:40|3770.66|3770.66|3770.29|3770.29|3770.97|3770.97|3770.29|3770.29|0
1648219310000|2022-03-25 14:41:50|3769.98|3769.98|3769.73|3769.73|3770.04|3770.04|3769.73|3769.73|0
1648219330000|2022-03-25 14:42:10|3769.42|3769.42|3770.04|3770.04|3770.04|3770.04|3769.42|3769.42|0
1648219340000|2022-03-25 14:42:20|3769.73|3769.73|3769.73|3769.73|3769.73|3769.73|3769.73|3769.73|0
1648219370000|2022-03-25 14:42:50|3769.42|3769.42|3769.11|3769.11|3769.42|3769.42|3769.11|3769.11|0
1648219380000|2022-03-25 14:43:00|3769.09|3769.09|3769.15|3769.15|3769.15|3769.15|3769.09|3769.09|0
1648219390000|2022-03-25 14:43:10|3769.07|3769.07|3769.59|3769.59|3769.59|3769.59|3768.96|3768.96|0
1648219410000|2022-03-25 14:43:30|3769.28|3769.28|3769.28|3769.28|3769.28|3769.28|3769.28|3769.28|0
1648219420000|2022-03-25 14:43:40|3769.12|3769.12|3769.74|3769.74|3769.74|3769.74|3769.12|3769.12|0
1648219430000|2022-03-25 14:43:50|3770.06|3770.06|3770.67|3770.67|3770.67|3770.67|3770.06|3770.06|0
1648219440000|2022-03-25 14:44:00|3770.36|3770.36|3770.05|3770.05|3770.36|3770.36|3770.05|3770.05|0
1648219450000|2022-03-25 14:44:10|3770.36|3770.36|3770.36|3770.36|3770.36|3770.36|3770.05|3770.05|0
1648219460000|2022-03-25 14:44:20|3770.05|3770.05|3769.96|3769.96|3770.05|3770.05|3769.96|3769.96|0
1648219490000|2022-03-25 14:44:50|3769.68|3769.68|3769.68|3769.68|3769.68|3769.68|3769.68|3769.68|0
1648219500000|2022-03-25 14:45:00|3769.06|3769.06|3769.31|3769.31|3769.37|3769.37|3769.06|3769.06|0
1648219510000|2022-03-25 14:45:10|3769.23|3769.23|3769.38|3769.38|3769.38|3769.38|3768.6|3768.6|0
1648219520000|2022-03-25 14:45:20|3768.76|3768.76|3770.28|3770.28|3770.28|3770.28|3768.76|3768.76|0
1648219530000|2022-03-25 14:45:30|3770|3770|3770|3770|3770|3770|3770|3770|0
1648219540000|2022-03-25 14:45:40|3769.38|3769.38|3769.38|3769.38|3769.38|3769.38|3769.38|3769.38|0
1648219550000|2022-03-25 14:45:50|3769.69|3769.69|3769.69|3769.69|3769.69|3769.69|3769.69|3769.69|0
1648219560000|2022-03-25 14:46:00|3769.38|3769.38|3769.38|3769.38|3769.38|3769.38|3769.38|3769.38|0
1648219570000|2022-03-25 14:46:10|3768.76|3768.76|3768.49|3768.49|3768.8|3768.8|3768.45|3768.45|0
1648219580000|2022-03-25 14:46:20|3768.56|3768.56|3768.56|3768.56|3768.56|3768.56|3768.56|3768.56|0
1648219590000|2022-03-25 14:46:30|3768.59|3768.59|3768.59|3768.59|3768.59|3768.59|3768.59|3768.59|0
1648219600000|2022-03-25 14:46:40|3768.27|3768.27|3768.27|3768.27|3768.27|3768.27|3768.27|3768.27|0
1648219610000|2022-03-25 14:46:50|3767.65|3767.65|3767.96|3767.96|3767.96|3767.96|3767.65|3767.65|0
1648219620000|2022-03-25 14:47:00|3768.27|3768.27|3768.27|3768.27|3768.27|3768.27|3768.27|3768.27|0
1648219630000|2022-03-25 14:47:10|3768.43|3768.43|3768.43|3768.43|3768.43|3768.43|3768.43|3768.43|0
1648219640000|2022-03-25 14:47:20|3768.52|3768.52|3768.52|3768.52|3768.52|3768.52|3768.52|3768.52|0
1648219650000|2022-03-25 14:47:30|3768.21|3768.21|3768.53|3768.53|3768.53|3768.53|3768.21|3768.21|0
1648219670000|2022-03-25 14:47:50|3768.68|3768.68|3768.37|3768.37|3768.68|3768.68|3768.37|3768.37|0
1648219680000|2022-03-25 14:48:00|3768.52|3768.52|3768.06|3768.06|3768.52|3768.52|3767.9|3767.9|0
1648219690000|2022-03-25 14:48:10|3768.21|3768.21|3769.27|3769.27|3769.27|3769.27|3768.15|3768.15|0
1648219700000|2022-03-25 14:48:20|3769.45|3769.45|3769.51|3769.51|3769.51|3769.51|3769.45|3769.45|0
1648219710000|2022-03-25 14:48:30|3769.55|3769.55|3769.42|3769.42|3769.58|3769.58|3769.42|3769.42|0
1648219720000|2022-03-25 14:48:40|3769.24|3769.24|3769.24|3769.24|3769.24|3769.24|3769.24|3769.24|0
1648219730000|2022-03-25 14:48:50|3769.55|3769.55|3770.42|3770.42|3770.42|3770.42|3769.55|3769.55|0
1648219750000|2022-03-25 14:49:10|3770.51|3770.51|3770.66|3770.66|3770.66|3770.66|3770.51|3770.51|0
1648219760000|2022-03-25 14:49:20|3770.98|3770.98|3770.98|3770.98|3770.98|3770.98|3770.98|3770.98|0
1648219770000|2022-03-25 14:49:30|3770.93|3770.93|3770.75|3770.75|3770.93|3770.93|3770.75|3770.75|0
1648219780000|2022-03-25 14:49:40|3770.87|3770.87|3770.87|3770.87|3770.93|3770.93|3770.87|3770.87|0
1648219790000|2022-03-25 14:49:50|3770.68|3770.68|3770.01|3770.01|3770.68|3770.68|3769.85|3769.85|0
1648219800000|2022-03-25 14:50:00|3769.7|3769.7|3769.7|3769.7|3769.7|3769.7|3769.7|3769.7|0
1648219810000|2022-03-25 14:50:10|3769.39|3769.39|3768.76|3768.76|3769.39|3769.39|3768.76|3768.76|0
1648219820000|2022-03-25 14:50:20|3769.08|3769.08|3769.08|3769.08|3769.08|3769.08|3769.08|3769.08|0
1648219830000|2022-03-25 14:50:30|3769.39|3769.39|3769.43|3769.43|3769.43|3769.43|3769.39|3769.39|0
1648219840000|2022-03-25 14:50:40|3769.34|3769.34|3769.03|3769.03|3769.34|3769.34|3769.03|3769.03|0
1648219860000|2022-03-25 14:51:00|3768.84|3768.84|3768.47|3768.47|3769.31|3769.31|3768.38|3768.38|0
1648219870000|2022-03-25 14:51:10|3768.16|3768.16|3768.01|3768.01|3768.16|3768.16|3767.85|3767.85|0
1648219880000|2022-03-25 14:51:20|3768.32|3768.32|3767.69|3767.69|3768.32|3768.32|3767.69|3767.69|0
1648219900000|2022-03-25 14:51:40|3767.38|3767.38|3767.38|3767.38|3767.38|3767.38|3767.38|3767.38|0
1648219920000|2022-03-25 14:52:00|3767.37|3767.37|3767.37|3767.37|3767.37|3767.37|3767.37|3767.37|0
1648219940000|2022-03-25 14:52:20|3767.06|3767.06|3766.6|3766.6|3767.06|3767.06|3766.6|3766.6|0
1648219950000|2022-03-25 14:52:30|3766.44|3766.44|3766.44|3766.44|3766.44|3766.44|3766.44|3766.44|0
1648219960000|2022-03-25 14:52:40|3766.56|3766.56|3766.73|3766.73|3766.78|3766.78|3766.56|3766.56|0
1648219970000|2022-03-25 14:52:50|3766.82|3766.82|3767.17|3767.17|3767.17|3767.17|3766.82|3766.82|0
1648219990000|2022-03-25 14:53:10|3767.08|3767.08|3766.71|3766.71|3767.08|3767.08|3766.71|3766.71|0
1648220000000|2022-03-25 14:53:20|3766.77|3766.77|3766|3766|3766.77|3766.77|3766|3766|0
1648220010000|2022-03-25 14:53:30|3766.3|3766.3|3766.3|3766.3|3766.3|3766.3|3766.3|3766.3|0
1648220020000|2022-03-25 14:53:40|3765.99|3765.99|3765.9|3765.9|3765.99|3765.99|3765.9|3765.9|0
1648220040000|2022-03-25 14:54:00|3766.52|3766.52|3765.88|3765.88|3766.84|3766.84|3765.88|3765.88|0
1648220050000|2022-03-25 14:54:10|3765.9|3765.9|3765.44|3765.44|3765.9|3765.9|3765.13|3765.13|0
1648220060000|2022-03-25 14:54:20|3764.82|3764.82|3765.1|3765.1|3765.44|3765.44|3764.79|3764.79|0
1648220070000|2022-03-25 14:54:30|3764.79|3764.79|3764.73|3764.73|3765.1|3765.1|3764.73|3764.73|0
1648220080000|2022-03-25 14:54:40|3764.42|3764.42|3764.27|3764.27|3764.42|3764.42|3764.27|3764.27|0
1648220090000|2022-03-25 14:54:50|3764.58|3764.58|3764.5|3764.5|3764.58|3764.58|3764.5|3764.5|0
1648220100000|2022-03-25 14:55:00|3765.43|3765.43|3764.81|3764.81|3765.43|3765.43|3764.81|3764.81|0
1648220140000|2022-03-25 14:55:40|3764.69|3764.69|3764.84|3764.84|3765|3765|3764.69|3764.69|0
1648220160000|2022-03-25 14:56:00|3764.69|3764.69|3763.97|3763.97|3764.69|3764.69|3763.97|3763.97|0
1648220170000|2022-03-25 14:56:10|3763.66|3763.66|3763.66|3763.66|3763.66|3763.66|3763.66|3763.66|0
1648220180000|2022-03-25 14:56:20|3763.51|3763.51|3762.88|3762.88|3763.51|3763.51|3762.88|3762.88|0
1648220200000|2022-03-25 14:56:40|3762.26|3762.26|3762.13|3762.13|3762.26|3762.26|3761.95|3761.95|0
1648220210000|2022-03-25 14:56:50|3762.19|3762.19|3762.26|3762.26|3762.28|3762.28|3762.13|3762.13|0
1648220220000|2022-03-25 14:57:00|3762.57|3762.57|3762.57|3762.57|3762.57|3762.57|3762.51|3762.51|0
1648220230000|2022-03-25 14:57:10|3762.59|3762.59|3762.59|3762.59|3762.59|3762.59|3762.59|3762.59|0
1648220240000|2022-03-25 14:57:20|3762.5|3762.5|3762.19|3762.19|3762.5|3762.5|3762.19|3762.19|0
1648220250000|2022-03-25 14:57:30|3761.57|3761.57|3761.57|3761.57|3761.57|3761.57|3761.57|3761.57|0
1648220260000|2022-03-25 14:57:40|3761.48|3761.48|3762.1|3762.1|3762.1|3762.1|3761.48|3761.48|0
1648220270000|2022-03-25 14:57:50|3762.41|3762.41|3762.41|3762.41|3762.41|3762.41|3762.41|3762.41|0
1648220280000|2022-03-25 14:58:00|3762.5|3762.5|3762.5|3762.5|3762.5|3762.5|3762.5|3762.5|0
1648220290000|2022-03-25 14:58:10|3762.41|3762.41|3762.35|3762.35|3762.41|3762.41|3762.35|3762.35|0
1648220320000|2022-03-25 14:58:40|3762.26|3762.26|3762.57|3762.57|3762.57|3762.57|3762.26|3762.26|0
1648220330000|2022-03-25 14:58:50|3762.26|3762.26|3762.35|3762.35|3762.35|3762.35|3762.26|3762.26|0
1648220340000|2022-03-25 14:59:00|3762.04|3762.04|3762.04|3762.04|3762.35|3762.35|3762.04|3762.04|0
1648220360000|2022-03-25 14:59:20|3761.88|3761.88|3761.88|3761.88|3761.88|3761.88|3761.88|3761.88|0
1648220370000|2022-03-25 14:59:30|3762.04|3762.04|3762.66|3762.66|3762.66|3762.66|3762.04|3762.04|0
1648220380000|2022-03-25 14:59:40|3762.64|3762.64|3762.95|3762.95|3762.95|3762.95|3762.64|3762.64|0
1648220390000|2022-03-25 14:59:50|3762.64|3762.64|3762.64|3762.64|3762.64|3762.64|3762.64|3762.64|0
1648220400000|2022-03-25 15:00:00|3762.95|3762.95|3762.64|3762.64|3762.95|3762.95|3762.64|3762.64|0
1648220420000|2022-03-25 15:00:20|3762.95|3762.95|3762.13|3762.13|3762.95|3762.95|3762.13|3762.13|0
1648220430000|2022-03-25 15:00:30|3761.57|3761.57|3761.87|3761.87|3761.88|3761.88|3761.57|3761.57|0
1648220440000|2022-03-25 15:00:40|3761.78|3761.78|3761.69|3761.69|3761.78|3761.78|3761.69|3761.69|0
1648220460000|2022-03-25 15:01:00|3762|3762|3762.93|3762.93|3762.93|3762.93|3762|3762|0
1648220470000|2022-03-25 15:01:10|3762.62|3762.62|3761.31|3761.31|3762.62|3762.62|3761.31|3761.31|0
1648220480000|2022-03-25 15:01:20|3761|3761|3761|3761|3761|3761|3761|3761|0
1648220490000|2022-03-25 15:01:30|3760.69|3760.69|3760.51|3760.51|3760.69|3760.69|3760.51|3760.51|0
1648220510000|2022-03-25 15:01:50|3760.49|3760.49|3760.31|3760.31|3760.49|3760.49|3760.31|3760.31|0
1648220520000|2022-03-25 15:02:00|3760.62|3760.62|3759.84|3759.84|3760.62|3760.62|3759.53|3759.53|0
1648220540000|2022-03-25 15:02:20|3759.53|3759.53|3759.52|3759.52|3759.53|3759.53|3759.52|3759.52|0
1648220550000|2022-03-25 15:02:30|3759.62|3759.62|3759.51|3759.51|3759.67|3759.67|3759.46|3759.46|0
1648220560000|2022-03-25 15:02:40|3759.2|3759.2|3759.2|3759.2|3759.2|3759.2|3759.2|3759.2|0
1648220570000|2022-03-25 15:02:50|3759.51|3759.51|3759.41|3759.41|3760.03|3760.03|3759.41|3759.41|0
1648220580000|2022-03-25 15:03:00|3759.59|3759.59|3759.63|3759.63|3759.63|3759.63|3759.59|3759.59|0
1648220590000|2022-03-25 15:03:10|3759.79|3759.79|3759.79|3759.79|3759.79|3759.79|3759.79|3759.79|0
1648220610000|2022-03-25 15:03:30|3760.1|3760.1|3760.25|3760.25|3760.25|3760.25|3760.1|3760.1|0
1648220620000|2022-03-25 15:03:40|3759.63|3759.63|3759.32|3759.32|3759.63|3759.63|3759.32|3759.32|0
1648220640000|2022-03-25 15:04:00|3759.23|3759.23|3759.25|3759.25|3759.29|3759.29|3759.23|3759.23|0
1648220650000|2022-03-25 15:04:10|3759.19|3759.19|3759.28|3759.28|3759.34|3759.34|3759.19|3759.19|0
1648220660000|2022-03-25 15:04:20|3759.38|3759.38|3759.38|3759.38|3759.38|3759.38|3759.38|3759.38|0
1648220670000|2022-03-25 15:04:30|3759.22|3759.22|3759.01|3759.01|3759.22|3759.22|3758.97|3758.97|0
1648220680000|2022-03-25 15:04:40|3758.86|3758.86|3758.55|3758.55|3759.17|3759.17|3758.55|3758.55|0
1648220690000|2022-03-25 15:04:50|3758.59|3758.59|3758.59|3758.59|3758.59|3758.59|3758.59|3758.59|0
1648220700000|2022-03-25 15:05:00|3758.68|3758.68|3759.3|3759.3|3759.3|3759.3|3758.68|3758.68|0
1648220710000|2022-03-25 15:05:10|3759.61|3759.61|3759.75|3759.75|3760.21|3760.21|3759.61|3759.61|0
1648220720000|2022-03-25 15:05:20|3759.93|3759.93|3759.93|3759.93|3759.93|3759.93|3759.84|3759.84|0
1648220730000|2022-03-25 15:05:30|3759.62|3759.62|3759.62|3759.62|3759.62|3759.62|3759.62|3759.62|0
1648220740000|2022-03-25 15:05:40|3759.31|3759.31|3759|3759|3759.31|3759.31|3759|3759|0
1648220770000|2022-03-25 15:06:10|3759.04|3759.04|3758.88|3758.88|3759.04|3759.04|3758.73|3758.73|0
1648220800000|2022-03-25 15:06:40|3758.56|3758.56|3757.47|3757.47|3758.56|3758.56|3757.16|3757.16|0
1648220810000|2022-03-25 15:06:50|3757.56|3757.56|3757.47|3757.47|3757.56|3757.56|3757.47|3757.47|0
1648220820000|2022-03-25 15:07:00|3757.78|3757.78|3757.84|3757.84|3757.84|3757.84|3757.78|3757.78|0
1648220830000|2022-03-25 15:07:10|3757.9|3757.9|3758.02|3758.02|3758.02|3758.02|3757.9|3757.9|0
1648220840000|2022-03-25 15:07:20|3758.21|3758.21|3758.21|3758.21|3758.21|3758.21|3758.21|3758.21|0
1648220860000|2022-03-25 15:07:40|3758.11|3758.11|3758.11|3758.11|3758.11|3758.11|3758.11|3758.11|0
1648220870000|2022-03-25 15:07:50|3758.02|3758.02|3757.96|3757.96|3758.33|3758.33|3757.96|3757.96|0
1648220880000|2022-03-25 15:08:00|3758.15|3758.15|3758.46|3758.46|3758.46|3758.46|3758.15|3758.15|0
1648220890000|2022-03-25 15:08:10|3758.37|3758.37|3758.27|3758.27|3758.37|3758.37|3758.27|3758.27|0
1648220900000|2022-03-25 15:08:20|3758.42|3758.42|3758|3758|3758.58|3758.58|3758|3758|0
1648220910000|2022-03-25 15:08:30|3757.69|3757.69|3757.63|3757.63|3757.69|3757.69|3757.63|3757.63|0
1648220920000|2022-03-25 15:08:40|3757.79|3757.79|3758.19|3758.19|3758.19|3758.19|3757.79|3757.79|0
1648220930000|2022-03-25 15:08:50|3757.88|3757.88|3757.88|3757.88|3757.88|3757.88|3757.88|3757.88|0
1648220940000|2022-03-25 15:09:00|3757.57|3757.57|3757.22|3757.22|3757.57|3757.57|3757.22|3757.22|0
1648220950000|2022-03-25 15:09:10|3756.91|3756.91|3756|3756|3756.91|3756.91|3755.97|3755.97|0
1648220960000|2022-03-25 15:09:20|3755.69|3755.69|3755.69|3755.69|3755.69|3755.69|3755.69|3755.69|0
1648220970000|2022-03-25 15:09:30|3756|3756|3755.82|3755.82|3756|3756|3755.82|3755.82|0
1648220980000|2022-03-25 15:09:40|3756.13|3756.13|3756.14|3756.14|3756.14|3756.14|3756.13|3756.13|0
1648220990000|2022-03-25 15:09:50|3755.83|3755.83|3755.52|3755.52|3755.83|3755.83|3754.89|3754.89|0
1648221000000|2022-03-25 15:10:00|3756.1|3756.1|3756.07|3756.07|3756.16|3756.16|3756.07|3756.07|0
1648221020000|2022-03-25 15:10:20|3755.92|3755.92|3755.92|3755.92|3755.92|3755.92|3755.92|3755.92|0
1648221030000|2022-03-25 15:10:30|3755.83|3755.83|3755.83|3755.83|3755.83|3755.83|3755.83|3755.83|0
1648221040000|2022-03-25 15:10:40|3755.67|3755.67|3755.46|3755.46|3755.67|3755.67|3755.46|3755.46|0
1648221070000|2022-03-25 15:11:10|3754.83|3754.83|3755.15|3755.15|3755.15|3755.15|3754.83|3754.83|0
1648221080000|2022-03-25 15:11:20|3754.83|3754.83|3754.99|3754.99|3754.99|3754.99|3754.68|3754.68|0
1648221100000|2022-03-25 15:11:40|3755.15|3755.15|3755.15|3755.15|3755.15|3755.15|3755.15|3755.15|0
1648221110000|2022-03-25 15:11:50|3754.83|3754.83|3754.83|3754.83|3754.83|3754.83|3754.83|3754.83|0
1648221120000|2022-03-25 15:12:00|3754.21|3754.21|3754.04|3754.04|3754.21|3754.21|3753.9|3753.9|0
1648221130000|2022-03-25 15:12:10|3753.94|3753.94|3753.63|3753.63|3753.94|3753.94|3753.63|3753.63|0
1648221140000|2022-03-25 15:12:20|3753.57|3753.57|3753.57|3753.57|3753.57|3753.57|3753.57|3753.57|0
1648221150000|2022-03-25 15:12:30|3753.53|3753.53|3753.51|3753.51|3753.82|3753.82|3753.43|3753.43|0
1648221160000|2022-03-25 15:12:40|3753.66|3753.66|3753.7|3753.7|3753.97|3753.97|3753.66|3753.66|0
1648221170000|2022-03-25 15:12:50|3753.39|3753.39|3753.92|3753.92|3753.92|3753.92|3753.2|3753.2|0
1648221180000|2022-03-25 15:13:00|3753.8|3753.8|3753.8|3753.8|3753.8|3753.8|3753.8|3753.8|0
1648221190000|2022-03-25 15:13:10|3753.85|3753.85|3752.31|3752.31|3753.87|3753.87|3752.31|3752.31|0
1648221200000|2022-03-25 15:13:20|3752.94|3752.94|3753.25|3753.25|3753.25|3753.25|3752.94|3752.94|0
1648221210000|2022-03-25 15:13:30|3753.56|3753.56|3753.47|3753.47|3753.56|3753.56|3753.38|3753.38|0
1648221220000|2022-03-25 15:13:40|3753.78|3753.78|3754.8|3754.8|3754.8|3754.8|3753.78|3753.78|0
1648221230000|2022-03-25 15:13:50|3754.74|3754.74|3754.74|3754.74|3754.86|3754.86|3754.43|3754.43|0
1648221240000|2022-03-25 15:14:00|3754.92|3754.92|3754.92|3754.92|3754.92|3754.92|3754.92|3754.92|0
1648221250000|2022-03-25 15:14:10|3754.87|3754.87|3754.87|3754.87|3754.87|3754.87|3754.87|3754.87|0
1648221300000|2022-03-25 15:15:00|3755.18|3755.18|3754.4|3754.4|3755.18|3755.18|3754.4|3754.4|0
1648221310000|2022-03-25 15:15:10|3754.1|3754.1|3751.96|3751.96|3754.1|3754.1|3751.96|3751.96|0
1648221320000|2022-03-25 15:15:20|3751.8|3751.8|3751.64|3751.64|3751.8|3751.8|3751.49|3751.49|0
1648221330000|2022-03-25 15:15:30|3751.33|3751.33|3751.33|3751.33|3751.33|3751.33|3751.33|3751.33|0
1648221340000|2022-03-25 15:15:40|3751.38|3751.38|3751.23|3751.23|3751.38|3751.38|3751.23|3751.23|0
1648221350000|2022-03-25 15:15:50|3751.54|3751.54|3750.61|3750.61|3751.54|3751.54|3750.61|3750.61|0
1648221360000|2022-03-25 15:16:00|3750.29|3750.29|3749.67|3749.67|3750.29|3750.29|3749.67|3749.67|0
1648221370000|2022-03-25 15:16:10|3749.36|3749.36|3750.45|3750.45|3750.45|3750.45|3749.36|3749.36|0
1648221380000|2022-03-25 15:16:20|3750.33|3750.33|3750.02|3750.02|3750.33|3750.33|3750.02|3750.02|0
1648221390000|2022-03-25 15:16:30|3749.71|3749.71|3749.71|3749.71|3749.71|3749.71|3749.71|3749.71|0
1648221400000|2022-03-25 15:16:40|3749.62|3749.62|3749.56|3749.56|3749.62|3749.62|3749.56|3749.56|0
1648221410000|2022-03-25 15:16:50|3749.64|3749.64|3749.7|3749.7|3749.7|3749.7|3749.64|3749.64|0
1648221420000|2022-03-25 15:17:00|3749.79|3749.79|3748.6|3748.6|3749.84|3749.84|3748.6|3748.6|0
1648221430000|2022-03-25 15:17:10|3748.44|3748.44|3748.44|3748.44|3748.44|3748.44|3748.44|3748.44|0
1648221440000|2022-03-25 15:17:20|3748.6|3748.6|3748.6|3748.6|3748.6|3748.6|3748.6|3748.6|0
1648221460000|2022-03-25 15:17:40|3748.75|3748.75|3749.06|3749.06|3749.06|3749.06|3748.75|3748.75|0
1648221470000|2022-03-25 15:17:50|3748.76|3748.76|3748.76|3748.76|3748.76|3748.76|3748.44|3748.44|0
1648221480000|2022-03-25 15:18:00|3749.06|3749.06|3748.94|3748.94|3749.22|3749.22|3748.79|3748.79|0
1648221490000|2022-03-25 15:18:10|3748.88|3748.88|3748.88|3748.88|3748.88|3748.88|3748.88|3748.88|0
1648221500000|2022-03-25 15:18:20|3748.57|3748.57|3748.57|3748.57|3748.57|3748.57|3748.57|3748.57|0
1648221510000|2022-03-25 15:18:30|3748.66|3748.66|3748.2|3748.2|3748.66|3748.66|3747.73|3747.73|0
1648221520000|2022-03-25 15:18:40|3748.02|3748.02|3747.84|3747.84|3748.02|3748.02|3747.71|3747.71|0
1648221530000|2022-03-25 15:18:50|3747.53|3747.53|3747.86|3747.86|3747.99|3747.99|3747.53|3747.53|0
1648221540000|2022-03-25 15:19:00|3748.18|3748.18|3748.18|3748.18|3748.18|3748.18|3748.18|3748.18|0
1648221550000|2022-03-25 15:19:10|3748.33|3748.33|3748.33|3748.33|3748.33|3748.33|3748.33|3748.33|0
1648221570000|2022-03-25 15:19:30|3748.02|3748.02|3747.65|3747.65|3748.02|3748.02|3747.65|3747.65|0
1648221580000|2022-03-25 15:19:40|3747.84|3747.84|3747.78|3747.78|3747.84|3747.84|3747.78|3747.78|0
1648221590000|2022-03-25 15:19:50|3747.15|3747.15|3746.94|3746.94|3747.15|3747.15|3746.94|3746.94|0
1648221600000|2022-03-25 15:20:00|3747.26|3747.26|3746.63|3746.63|3747.26|3747.26|3746.63|3746.63|0
1648221610000|2022-03-25 15:20:10|3746.79|3746.79|3746.63|3746.63|3746.79|3746.79|3746.63|3746.63|0
1648221620000|2022-03-25 15:20:20|3746.32|3746.32|3746.24|3746.24|3746.32|3746.32|3746.24|3746.24|0
1648221640000|2022-03-25 15:20:40|3746.17|3746.17|3746.32|3746.32|3746.32|3746.32|3746.17|3746.17|0
1648221650000|2022-03-25 15:20:50|3746.63|3746.63|3746.48|3746.48|3746.79|3746.79|3746.48|3746.48|0
1648221660000|2022-03-25 15:21:00|3746.66|3746.66|3746.81|3746.81|3746.81|3746.81|3746.66|3746.66|0
1648221670000|2022-03-25 15:21:10|3746.74|3746.74|3746.74|3746.74|3746.74|3746.74|3746.74|3746.74|0
1648221680000|2022-03-25 15:21:20|3747.12|3747.12|3746.35|3746.35|3747.12|3747.12|3746.35|3746.35|0
1648221700000|2022-03-25 15:21:40|3746.5|3746.5|3746.81|3746.81|3746.81|3746.81|3746.5|3746.5|0
1648221710000|2022-03-25 15:21:50|3747.28|3747.28|3747.74|3747.74|3747.74|3747.74|3747.28|3747.28|0
1648221730000|2022-03-25 15:22:10|3748.2|3748.2|3747.52|3747.52|3748.2|3748.2|3747.52|3747.52|0
1648221750000|2022-03-25 15:22:30|3747.83|3747.83|3747.83|3747.83|3747.83|3747.83|3747.83|3747.83|0
1648221760000|2022-03-25 15:22:40|3747.65|3747.65|3747.65|3747.65|3747.65|3747.65|3747.65|3747.65|0
1648221770000|2022-03-25 15:22:50|3747.8|3747.8|3748.22|3748.22|3748.37|3748.37|3747.75|3747.75|0
1648221780000|2022-03-25 15:23:00|3748.06|3748.06|3749.06|3749.06|3749.37|3749.37|3748.06|3748.06|0
1648221790000|2022-03-25 15:23:10|3748.91|3748.91|3747.3|3747.3|3748.91|3748.91|3747.3|3747.3|0
1648221800000|2022-03-25 15:23:20|3746.68|3746.68|3746.51|3746.51|3746.68|3746.68|3746.27|3746.27|0
1648221810000|2022-03-25 15:23:30|3746.41|3746.41|3746.41|3746.41|3746.41|3746.41|3746.41|3746.41|0
1648221820000|2022-03-25 15:23:40|3746.49|3746.49|3746.49|3746.49|3746.49|3746.49|3746.49|3746.49|0
1648221830000|2022-03-25 15:23:50|3746.41|3746.41|3746.41|3746.41|3746.41|3746.41|3746.1|3746.1|0
1648221840000|2022-03-25 15:24:00|3746.32|3746.32|3746.72|3746.72|3746.72|3746.72|3746.32|3746.32|0
1648221850000|2022-03-25 15:24:10|3747.03|3747.03|3747.03|3747.03|3747.03|3747.03|3747.03|3747.03|0
1648221860000|2022-03-25 15:24:20|3746.72|3746.72|3746.41|3746.41|3746.72|3746.72|3746.41|3746.41|0
1648221870000|2022-03-25 15:24:30|3746.39|3746.39|3746.39|3746.39|3746.39|3746.39|3746.39|3746.39|0
1648221880000|2022-03-25 15:24:40|3746.54|3746.54|3746.58|3746.58|3746.7|3746.7|3746.54|3746.54|0
1648221890000|2022-03-25 15:24:50|3747.04|3747.04|3746.8|3746.8|3747.04|3747.04|3746.8|3746.8|0
1648221900000|2022-03-25 15:25:00|3746.41|3746.41|3746.39|3746.39|3746.75|3746.75|3746.39|3746.39|0
1648221910000|2022-03-25 15:25:10|3746.7|3746.7|3746.88|3746.88|3746.88|3746.88|3746.7|3746.7|0
1648221920000|2022-03-25 15:25:20|3746.79|3746.79|3746.48|3746.48|3746.79|3746.79|3746.48|3746.48|0
1648221930000|2022-03-25 15:25:30|3746.71|3746.71|3746.95|3746.95|3746.95|3746.95|3746.71|3746.71|0
1648221940000|2022-03-25 15:25:40|3747.13|3747.13|3746.76|3746.76|3747.29|3747.29|3746.76|3746.76|0
1648221950000|2022-03-25 15:25:50|3746.64|3746.64|3746.33|3746.33|3746.64|3746.64|3746.33|3746.33|0
1648221960000|2022-03-25 15:26:00|3746.48|3746.48|3746.39|3746.39|3746.48|3746.48|3746.24|3746.24|0
1648221970000|2022-03-25 15:26:10|3746.48|3746.48|3746.48|3746.48|3746.48|3746.48|3746.48|3746.48|0
1648221980000|2022-03-25 15:26:20|3746.33|3746.33|3745.68|3745.68|3746.33|3746.33|3745.68|3745.68|0
1648221990000|2022-03-25 15:26:30|3745.52|3745.52|3745.52|3745.52|3745.52|3745.52|3745.52|3745.52|0
1648222000000|2022-03-25 15:26:40|3745.83|3745.83|3745.83|3745.83|3745.83|3745.83|3745.83|3745.83|0
1648222010000|2022-03-25 15:26:50|3745.89|3745.89|3745.58|3745.58|3745.89|3745.89|3745.58|3745.58|0
1648222020000|2022-03-25 15:27:00|3745.64|3745.64|3745.46|3745.46|3745.64|3745.64|3745.46|3745.46|0
1648222030000|2022-03-25 15:27:10|3745.55|3745.55|3745.4|3745.4|3745.55|3745.55|3745.4|3745.4|0
1648222040000|2022-03-25 15:27:20|3745.7|3745.7|3746.48|3746.48|3746.48|3746.48|3745.7|3745.7|0
1648222060000|2022-03-25 15:27:40|3746.79|3746.79|3747|3747|3747|3747|3746.79|3746.79|0
1648222080000|2022-03-25 15:28:00|3746.69|3746.69|3746.69|3746.69|3746.69|3746.69|3746.69|3746.69|0
1648222090000|2022-03-25 15:28:10|3747|3747|3747.21|3747.21|3747.21|3747.21|3747|3747|0
1648222100000|2022-03-25 15:28:20|3747.52|3747.52|3747.47|3747.47|3747.52|3747.52|3747.47|3747.47|0
1648222110000|2022-03-25 15:28:30|3747.63|3747.63|3747.63|3747.63|3747.63|3747.63|3747.63|3747.63|0
1648222120000|2022-03-25 15:28:40|3747.94|3747.94|3749.24|3749.24|3749.24|3749.24|3747.94|3747.94|0
1648222130000|2022-03-25 15:28:50|3749.18|3749.18|3748.71|3748.71|3749.18|3749.18|3748.71|3748.71|0
1648222140000|2022-03-25 15:29:00|3748.4|3748.4|3748.71|3748.71|3748.71|3748.71|3748.4|3748.4|0
1648222150000|2022-03-25 15:29:10|3748.87|3748.87|3749.49|3749.49|3749.49|3749.49|3748.87|3748.87|0
1648222160000|2022-03-25 15:29:20|3749.33|3749.33|3749.33|3749.33|3749.33|3749.33|3749.33|3749.33|0
1648222170000|2022-03-25 15:29:30|3749.64|3749.64|3749.8|3749.8|3749.8|3749.8|3749.64|3749.64|0
1648222180000|2022-03-25 15:29:40|3749.49|3749.49|3749.55|3749.55|3749.64|3749.64|3749.33|3749.33|0
1648222190000|2022-03-25 15:29:50|3749.61|3749.61|3749.8|3749.8|3749.92|3749.92|3749.61|3749.61|0
1648222200000|2022-03-25 15:30:00|3749.71|3749.71|3749.99|3749.99|3749.99|3749.99|3749.68|3749.68|0
1648222220000|2022-03-25 15:30:20|3749.84|3749.84|3749.57|3749.57|3749.84|3749.84|3749.26|3749.26|0
1648222230000|2022-03-25 15:30:30|3749.42|3749.42|3749.42|3749.42|3749.42|3749.42|3749.42|3749.42|0
1648222240000|2022-03-25 15:30:40|3749.43|3749.43|3749.43|3749.43|3749.43|3749.43|3749.43|3749.43|0
1648222280000|2022-03-25 15:31:20|3749.27|3749.27|3749.2|3749.2|3749.27|3749.27|3748.96|3748.96|0
1648222290000|2022-03-25 15:31:30|3749.25|3749.25|3748.11|3748.11|3749.25|3749.25|3748.08|3748.08|0
1648222300000|2022-03-25 15:31:40|3747.96|3747.96|3747.65|3747.65|3747.96|3747.96|3747.65|3747.65|0
1648222310000|2022-03-25 15:31:50|3747.96|3747.96|3747.96|3747.96|3747.96|3747.96|3747.96|3747.96|0
1648222330000|2022-03-25 15:32:10|3747.65|3747.65|3746.87|3746.87|3747.65|3747.65|3746.87|3746.87|0
1648222340000|2022-03-25 15:32:20|3746.72|3746.72|3746.41|3746.41|3746.72|3746.72|3746.41|3746.41|0
1648222350000|2022-03-25 15:32:30|3746.01|3746.01|3746.32|3746.32|3746.32|3746.32|3746.01|3746.01|0
1648222360000|2022-03-25 15:32:40|3746.63|3746.63|3746.62|3746.62|3746.63|3746.63|3746.62|3746.62|0
1648222370000|2022-03-25 15:32:50|3746.46|3746.46|3746.46|3746.46|3746.46|3746.46|3746.46|3746.46|0
1648222380000|2022-03-25 15:33:00|3746.31|3746.31|3746.98|3746.98|3747.3|3747.3|3746.31|3746.31|0
1648222390000|2022-03-25 15:33:10|3747.08|3747.08|3747.61|3747.61|3747.61|3747.61|3746.95|3746.95|0
1648222410000|2022-03-25 15:33:30|3747.3|3747.3|3746.53|3746.53|3747.3|3747.3|3746.53|3746.53|0
1648222420000|2022-03-25 15:33:40|3746.71|3746.71|3746.77|3746.77|3746.77|3746.77|3746.71|3746.71|0
1648222430000|2022-03-25 15:33:50|3747.39|3747.39|3747.08|3747.08|3747.7|3747.7|3747.08|3747.08|0
1648222440000|2022-03-25 15:34:00|3746.93|3746.93|3746.25|3746.25|3746.93|3746.93|3746.25|3746.25|0
1648222450000|2022-03-25 15:34:10|3746.56|3746.56|3746.56|3746.56|3746.56|3746.56|3746.56|3746.56|0
1648222460000|2022-03-25 15:34:20|3746.25|3746.25|3746.25|3746.25|3746.25|3746.25|3746.25|3746.25|0
1648222480000|2022-03-25 15:34:40|3747.34|3747.34|3747.34|3747.34|3747.34|3747.34|3747.34|3747.34|0
1648222490000|2022-03-25 15:34:50|3748.07|3748.07|3748.84|3748.84|3749.74|3749.74|3748.07|3748.07|0
1648222500000|2022-03-25 15:35:00|3748.76|3748.76|3749.3|3749.3|3749.62|3749.62|3748.68|3748.68|0
1648222510000|2022-03-25 15:35:10|3749.38|3749.38|3749.77|3749.77|3749.77|3749.77|3749.38|3749.38|0
1648222520000|2022-03-25 15:35:20|3749.46|3749.46|3749.4|3749.4|3749.46|3749.46|3749.4|3749.4|0
1648222530000|2022-03-25 15:35:30|3749.09|3749.09|3748.62|3748.62|3749.09|3749.09|3748.62|3748.62|0
1648222550000|2022-03-25 15:35:50|3748.31|3748.31|3748.31|3748.31|3748.31|3748.31|3748.31|3748.31|0
1648222560000|2022-03-25 15:36:00|3748.62|3748.62|3748.31|3748.31|3748.62|3748.62|3748.31|3748.31|0
1648222580000|2022-03-25 15:36:20|3748.47|3748.47|3748.78|3748.78|3749.4|3749.4|3748.47|3748.47|0
1648222590000|2022-03-25 15:36:30|3749.09|3749.09|3749.82|3749.82|3749.82|3749.82|3749.09|3749.09|0
1648222600000|2022-03-25 15:36:40|3749.51|3749.51|3749.2|3749.2|3749.51|3749.51|3749.2|3749.2|0
1648222610000|2022-03-25 15:36:50|3749.82|3749.82|3750.44|3750.44|3750.44|3750.44|3749.82|3749.82|0
1648222620000|2022-03-25 15:37:00|3750.59|3750.59|3750.28|3750.28|3750.59|3750.59|3750.28|3750.28|0
1648222630000|2022-03-25 15:37:10|3750.13|3750.13|3750.13|3750.13|3750.13|3750.13|3750.13|3750.13|0
1648222640000|2022-03-25 15:37:20|3750.1|3750.1|3750.1|3750.1|3750.1|3750.1|3749.79|3749.79|0
1648222650000|2022-03-25 15:37:30|3750.05|3750.05|3750.05|3750.05|3750.05|3750.05|3750.05|3750.05|0
1648222670000|2022-03-25 15:37:50|3750.2|3750.2|3750.51|3750.51|3750.51|3750.51|3750.2|3750.2|0
1648222680000|2022-03-25 15:38:00|3750.43|3750.43|3750.58|3750.58|3750.58|3750.58|3750.43|3750.43|0
1648222690000|2022-03-25 15:38:10|3750.49|3750.49|3750.33|3750.33|3750.49|3750.49|3750.18|3750.18|0
1648222700000|2022-03-25 15:38:20|3750.64|3750.64|3750.64|3750.64|3750.64|3750.64|3750.64|3750.64|0
1648222710000|2022-03-25 15:38:30|3750.33|3750.33|3750.33|3750.33|3750.33|3750.33|3750.33|3750.33|0
1648222720000|2022-03-25 15:38:40|3750.49|3750.49|3750.49|3750.49|3750.49|3750.49|3750.49|3750.49|0
1648222750000|2022-03-25 15:39:10|3750.17|3750.17|3750.17|3750.17|3750.17|3750.17|3749.86|3749.86|0
1648222760000|2022-03-25 15:39:20|3750.49|3750.49|3750.17|3750.17|3750.49|3750.49|3750.17|3750.17|0
1648222780000|2022-03-25 15:39:40|3750.49|3750.49|3750.24|3750.24|3750.49|3750.49|3750.24|3750.24|0
1648222790000|2022-03-25 15:39:50|3750.39|3750.39|3750.55|3750.55|3750.55|3750.55|3750.39|3750.39|0
1648222800000|2022-03-25 15:40:00|3750.86|3750.86|3751.32|3751.32|3751.32|3751.32|3750.86|3750.86|0
1648222810000|2022-03-25 15:40:10|3751.63|3751.63|3751.13|3751.13|3751.63|3751.63|3751.01|3751.01|0
1648222820000|2022-03-25 15:40:20|3751.31|3751.31|3751.31|3751.31|3751.31|3751.31|3751.31|3751.31|0
1648222830000|2022-03-25 15:40:30|3751.77|3751.77|3751.77|3751.77|3751.77|3751.77|3751.77|3751.77|0
1648222840000|2022-03-25 15:40:40|3751.93|3751.93|3751.58|3751.58|3751.93|3751.93|3751.52|3751.52|0
1648222850000|2022-03-25 15:40:50|3751.74|3751.74|3751.88|3751.88|3751.88|3751.88|3751.58|3751.58|0
1648222860000|2022-03-25 15:41:00|3751.97|3751.97|3752.14|3752.14|3752.14|3752.14|3751.83|3751.83|0
1648222870000|2022-03-25 15:41:10|3752.2|3752.2|3752.18|3752.18|3752.2|3752.2|3752.13|3752.13|0
1648222880000|2022-03-25 15:41:20|3752.49|3752.49|3752.57|3752.57|3752.57|3752.57|3752.49|3752.49|0
1648222890000|2022-03-25 15:41:30|3752.51|3752.51|3752.51|3752.51|3752.51|3752.51|3752.51|3752.51|0
1648222900000|2022-03-25 15:41:40|3753.14|3753.14|3753.44|3753.44|3753.6|3753.6|3753.14|3753.14|0
1648222910000|2022-03-25 15:41:50|3753.5|3753.5|3753.34|3753.34|3753.5|3753.5|3753.34|3753.34|0
1648222920000|2022-03-25 15:42:00|3753.36|3753.36|3753.2|3753.2|3753.36|3753.36|3753.2|3753.2|0
1648222930000|2022-03-25 15:42:10|3753.51|3753.51|3754.13|3754.13|3754.13|3754.13|3753.51|3753.51|0
1648222940000|2022-03-25 15:42:20|3753.82|3753.82|3753.67|3753.67|3753.82|3753.82|3753.67|3753.67|0
1648222950000|2022-03-25 15:42:30|3753.04|3753.04|3752.74|3752.74|3753.04|3753.04|3752.74|3752.74|0
1648222960000|2022-03-25 15:42:40|3752.42|3752.42|3752.74|3752.74|3752.74|3752.74|3752.42|3752.42|0
1648222970000|2022-03-25 15:42:50|3752.76|3752.76|3753.07|3753.07|3753.07|3753.07|3752.76|3752.76|0
1648222980000|2022-03-25 15:43:00|3753.16|3753.16|3754.85|3754.85|3754.85|3754.85|3753.16|3753.16|0
1648222990000|2022-03-25 15:43:10|3754.91|3754.91|3754.9|3754.9|3754.95|3754.95|3754.89|3754.89|0
1648223000000|2022-03-25 15:43:20|3754.84|3754.84|3754.92|3754.92|3755.15|3755.15|3754.53|3754.53|0
1648223020000|2022-03-25 15:43:40|3754.87|3754.87|3754.78|3754.78|3754.87|3754.87|3754.78|3754.78|0
1648223050000|2022-03-25 15:44:10|3755.09|3755.09|3756.49|3756.49|3756.49|3756.49|3755.09|3755.09|0
1648223060000|2022-03-25 15:44:20|3756.64|3756.64|3756.8|3756.8|3756.8|3756.8|3756.49|3756.49|0
1648223080000|2022-03-25 15:44:40|3756.98|3756.98|3757.04|3757.04|3757.04|3757.04|3756.98|3756.98|0
1648223090000|2022-03-25 15:44:50|3757.67|3757.67|3757.67|3757.67|3757.67|3757.67|3757.67|3757.67|0
1648223100000|2022-03-25 15:45:00|3757.98|3757.98|3757.98|3757.98|3757.98|3757.98|3757.98|3757.98|0
1648223110000|2022-03-25 15:45:10|3758.07|3758.07|3758.07|3758.07|3758.07|3758.07|3758.07|3758.07|0
1648223120000|2022-03-25 15:45:20|3758.38|3758.38|3758.38|3758.38|3758.38|3758.38|3758.38|3758.38|0
1648223140000|2022-03-25 15:45:40|3758.69|3758.69|3758.69|3758.69|3759|3759|3758.69|3758.69|0
1648223150000|2022-03-25 15:45:50|3758.85|3758.85|3758.85|3758.85|3758.85|3758.85|3758.85|3758.85|0
1648223160000|2022-03-25 15:46:00|3759.16|3759.16|3759.16|3759.16|3759.78|3759.78|3759.16|3759.16|0
1648223170000|2022-03-25 15:46:10|3759.47|3759.47|3758.53|3758.53|3759.47|3759.47|3758.53|3758.53|0
1648223180000|2022-03-25 15:46:20|3758.63|3758.63|3758.63|3758.63|3758.63|3758.63|3758.63|3758.63|0
1648223200000|2022-03-25 15:46:40|3758.53|3758.53|3758.53|3758.53|3758.53|3758.53|3758.53|3758.53|0
1648223220000|2022-03-25 15:47:00|3758.85|3758.85|3759|3759|3759|3759|3758.85|3758.85|0
1648223240000|2022-03-25 15:47:20|3758.85|3758.85|3758.6|3758.6|3759|3759|3758.6|3758.6|0
1648223250000|2022-03-25 15:47:30|3758.75|3758.75|3758.6|3758.6|3758.75|3758.75|3757.98|3757.98|0
1648223260000|2022-03-25 15:47:40|3758.29|3758.29|3758.91|3758.91|3758.91|3758.91|3758.29|3758.29|0
1648223270000|2022-03-25 15:47:50|3759.22|3759.22|3759.22|3759.22|3759.22|3759.22|3759.22|3759.22|0
1648223280000|2022-03-25 15:48:00|3759.37|3759.37|3759.59|3759.59|3759.84|3759.84|3759.37|3759.37|0
1648223300000|2022-03-25 15:48:20|3759.9|3759.9|3760.99|3760.99|3760.99|3760.99|3759.9|3759.9|0
1648223310000|2022-03-25 15:48:30|3761.29|3761.29|3761.61|3761.61|3761.61|3761.61|3761.29|3761.29|0
1648223330000|2022-03-25 15:48:50|3761.76|3761.76|3761.77|3761.77|3762.69|3762.69|3761.76|3761.76|0
1648223340000|2022-03-25 15:49:00|3761.46|3761.46|3761.91|3761.91|3762.04|3762.04|3761.41|3761.41|0
1648223350000|2022-03-25 15:49:10|3761.84|3761.84|3761.13|3761.13|3761.84|3761.84|3761.13|3761.13|0
1648223360000|2022-03-25 15:49:20|3761.1|3761.1|3761.1|3761.1|3761.1|3761.1|3761.1|3761.1|0
1648223370000|2022-03-25 15:49:30|3761.41|3761.41|3761.57|3761.57|3761.57|3761.57|3761.41|3761.41|0
1648223380000|2022-03-25 15:49:40|3760.48|3760.48|3761.1|3761.1|3761.1|3761.1|3760.48|3760.48|0
1648223390000|2022-03-25 15:49:50|3760.95|3760.95|3760.95|3760.95|3760.95|3760.95|3760.95|3760.95|0
1648223400000|2022-03-25 15:50:00|3761.1|3761.1|3760.64|3760.64|3761.1|3761.1|3760.64|3760.64|0
1648223410000|2022-03-25 15:50:10|3760.88|3760.88|3761.4|3761.4|3761.44|3761.44|3760.88|3760.88|0
1648223420000|2022-03-25 15:50:20|3761.25|3761.25|3761.39|3761.39|3761.39|3761.39|3761.25|3761.25|0
1648223430000|2022-03-25 15:50:30|3761.54|3761.54|3761.86|3761.86|3761.86|3761.86|3761.54|3761.54|0
1648223440000|2022-03-25 15:50:40|3760.92|3760.92|3760.92|3760.92|3760.92|3760.92|3760.92|3760.92|0
1648223450000|2022-03-25 15:50:50|3760.77|3760.77|3760.82|3760.82|3760.91|3760.91|3760.6|3760.6|0
1648223460000|2022-03-25 15:51:00|3761.13|3761.13|3761.26|3761.26|3761.26|3761.26|3760.64|3760.64|0
1648223470000|2022-03-25 15:51:10|3761.17|3761.17|3761.17|3761.17|3761.17|3761.17|3761.17|3761.17|0
1648223480000|2022-03-25 15:51:20|3761.01|3761.01|3760.08|3760.08|3761.01|3761.01|3760.08|3760.08|0
1648223490000|2022-03-25 15:51:30|3760.13|3760.13|3760.13|3760.13|3760.44|3760.44|3759.81|3759.81|0
1648223500000|2022-03-25 15:51:40|3760.28|3760.28|3760.13|3760.13|3760.28|3760.28|3760.13|3760.13|0
1648223510000|2022-03-25 15:51:50|3761.06|3761.06|3761.06|3761.06|3761.06|3761.06|3761.06|3761.06|0
1648223530000|2022-03-25 15:52:10|3761.22|3761.22|3761.37|3761.37|3761.37|3761.37|3761.22|3761.22|0
1648223540000|2022-03-25 15:52:20|3760.75|3760.75|3760.87|3760.87|3760.87|3760.87|3760.75|3760.75|0
1648223550000|2022-03-25 15:52:30|3761.17|3761.17|3760.78|3760.78|3761.22|3761.22|3760.78|3760.78|0
1648223560000|2022-03-25 15:52:40|3760.63|3760.63|3761.4|3761.4|3761.4|3761.4|3760.63|3760.63|0
1648223570000|2022-03-25 15:52:50|3761.72|3761.72|3761.72|3761.72|3761.72|3761.72|3761.72|3761.72|0
1648223580000|2022-03-25 15:53:00|3762.03|3762.03|3762.34|3762.34|3762.34|3762.34|3762.03|3762.03|0
1648223590000|2022-03-25 15:53:10|3762.57|3762.57|3761.66|3761.66|3762.57|3762.57|3761.66|3761.66|0
1648223600000|2022-03-25 15:53:20|3761.35|3761.35|3761.51|3761.51|3761.51|3761.51|3761.2|3761.2|0
1648223620000|2022-03-25 15:53:40|3761.66|3761.66|3761.66|3761.66|3761.66|3761.66|3761.66|3761.66|0
1648223630000|2022-03-25 15:53:50|3761.35|3761.35|3761.92|3761.92|3761.92|3761.92|3761.35|3761.35|0
1648223640000|2022-03-25 15:54:00|3761.6|3761.6|3761.14|3761.14|3761.6|3761.6|3761.14|3761.14|0
1648223660000|2022-03-25 15:54:20|3760.83|3760.83|3760.64|3760.64|3760.83|3760.83|3760.64|3760.64|0
1648223670000|2022-03-25 15:54:30|3760.55|3760.55|3760.16|3760.16|3760.55|3760.55|3760.16|3760.16|0
1648223680000|2022-03-25 15:54:40|3760.47|3760.47|3760.47|3760.47|3760.47|3760.47|3760.47|3760.47|0
1648223690000|2022-03-25 15:54:50|3760.48|3760.48|3760.48|3760.48|3760.48|3760.48|3760.48|3760.48|0
1648223700000|2022-03-25 15:55:00|3760.39|3760.39|3760.38|3760.38|3760.39|3760.39|3759.76|3759.76|0
1648223710000|2022-03-25 15:55:10|3760.7|3760.7|3760.38|3760.38|3760.7|3760.7|3760.38|3760.38|0
1648223720000|2022-03-25 15:55:20|3760.7|3760.7|3760.28|3760.28|3760.7|3760.7|3760.19|3760.19|0
1648223740000|2022-03-25 15:55:40|3760.13|3760.13|3760.08|3760.08|3760.13|3760.13|3760.08|3760.08|0
1648223750000|2022-03-25 15:55:50|3759.77|3759.77|3759.77|3759.77|3759.77|3759.77|3759.77|3759.77|0
1648223760000|2022-03-25 15:56:00|3759.93|3759.93|3760.24|3760.24|3760.24|3760.24|3759.93|3759.93|0
1648223770000|2022-03-25 15:56:10|3760.55|3760.55|3760.08|3760.08|3760.55|3760.55|3760.08|3760.08|0
1648223780000|2022-03-25 15:56:20|3759.77|3759.77|3759.77|3759.77|3759.77|3759.77|3759.77|3759.77|0
1648223790000|2022-03-25 15:56:30|3759.15|3759.15|3759.71|3759.71|3759.71|3759.71|3759.09|3759.09|0
1648223800000|2022-03-25 15:56:40|3759.86|3759.86|3759.96|3759.96|3759.96|3759.96|3759.86|3759.86|0
1648223810000|2022-03-25 15:56:50|3759.65|3759.65|3760.27|3760.27|3760.27|3760.27|3759.65|3759.65|0
1648223820000|2022-03-25 15:57:00|3760.58|3760.58|3760.42|3760.42|3760.73|3760.73|3760.42|3760.42|0
1648223830000|2022-03-25 15:57:10|3760.21|3760.21|3760.74|3760.74|3760.74|3760.74|3760.12|3760.12|0
1648223840000|2022-03-25 15:57:20|3759.96|3759.96|3760.12|3760.12|3760.12|3760.12|3759.96|3759.96|0
1648223850000|2022-03-25 15:57:30|3760.3|3760.3|3760.3|3760.3|3760.3|3760.3|3760.3|3760.3|0
1648223860000|2022-03-25 15:57:40|3759.99|3759.99|3759.62|3759.62|3759.99|3759.99|3759.62|3759.62|0
1648223870000|2022-03-25 15:57:50|3759.93|3759.93|3759.78|3759.78|3760.24|3760.24|3759.62|3759.62|0
1648223880000|2022-03-25 15:58:00|3759.46|3759.46|3759.31|3759.31|3759.46|3759.46|3759.15|3759.15|0
1648223890000|2022-03-25 15:58:10|3759.46|3759.46|3760.02|3760.02|3760.02|3760.02|3759.46|3759.46|0
1648223900000|2022-03-25 15:58:20|3759.97|3759.97|3759.91|3759.91|3759.97|3759.97|3759.91|3759.91|0
1648223910000|2022-03-25 15:58:30|3759.6|3759.6|3759.6|3759.6|3759.6|3759.6|3759.6|3759.6|0
1648223920000|2022-03-25 15:58:40|3759.29|3759.29|3759.6|3759.6|3759.6|3759.6|3759.29|3759.29|0
1648223930000|2022-03-25 15:58:50|3759.51|3759.51|3759.82|3759.82|3759.82|3759.82|3759.51|3759.51|0
1648223940000|2022-03-25 15:59:00|3760.13|3760.13|3760.45|3760.45|3760.45|3760.45|3759.82|3759.82|0
1648223950000|2022-03-25 15:59:10|3760.5|3760.5|3760.55|3760.55|3760.55|3760.55|3760.23|3760.23|0
1648223970000|2022-03-25 15:59:30|3760.86|3760.86|3761.01|3761.01|3761.19|3761.19|3760.86|3760.86|0
1648223980000|2022-03-25 15:59:40|3761.1|3761.1|3760.79|3760.79|3761.1|3761.1|3760.79|3760.79|0
1648223990000|2022-03-25 15:59:50|3760.48|3760.48|3760.79|3760.79|3760.79|3760.79|3760.48|3760.48|0
1648224000000|2022-03-25 16:00:00|3760.48|3760.48|3760.57|3760.57|3760.57|3760.57|3760.48|3760.48|0
1648224010000|2022-03-25 16:00:10|3760.73|3760.73|3761.97|3761.97|3761.97|3761.97|3760.73|3760.73|0
1648224020000|2022-03-25 16:00:20|3761.66|3761.66|3761.64|3761.64|3761.66|3761.66|3761.64|3761.64|0
1648224030000|2022-03-25 16:00:30|3761.32|3761.32|3761.32|3761.32|3761.32|3761.32|3761.32|3761.32|0
1648224040000|2022-03-25 16:00:40|3761.23|3761.23|3762.01|3762.01|3762.01|3762.01|3761.23|3761.23|0
1648224060000|2022-03-25 16:01:00|3761.39|3761.39|3761.32|3761.32|3761.54|3761.54|3761.23|3761.23|0
1648224070000|2022-03-25 16:01:10|3761.63|3761.63|3762.1|3762.1|3762.1|3762.1|3761.63|3761.63|0
1648224090000|2022-03-25 16:01:30|3761.48|3761.48|3761.48|3761.48|3761.48|3761.48|3761.48|3761.48|0
1648224100000|2022-03-25 16:01:40|3761.79|3761.79|3761.63|3761.63|3761.79|3761.79|3761.63|3761.63|0
1648224110000|2022-03-25 16:01:50|3761.73|3761.73|3761.82|3761.82|3761.82|3761.82|3761.73|3761.73|0
1648224120000|2022-03-25 16:02:00|3761.88|3761.88|3762.9|3762.9|3762.9|3762.9|3761.88|3761.88|0
1648224130000|2022-03-25 16:02:10|3762.96|3762.96|3762.74|3762.74|3762.96|3762.96|3762.74|3762.74|0
1648224140000|2022-03-25 16:02:20|3762.55|3762.55|3762.55|3762.55|3762.55|3762.55|3762.55|3762.55|0
1648224150000|2022-03-25 16:02:30|3762.64|3762.64|3762.96|3762.96|3762.96|3762.96|3762.64|3762.64|0
1648224160000|2022-03-25 16:02:40|3763.27|3763.27|3763.42|3763.42|3763.42|3763.42|3763.27|3763.27|0
1648224180000|2022-03-25 16:03:00|3762.8|3762.8|3762.18|3762.18|3762.8|3762.8|3761.87|3761.87|0
1648224200000|2022-03-25 16:03:20|3762.15|3762.15|3762.15|3762.15|3762.15|3762.15|3762.15|3762.15|0
1648224210000|2022-03-25 16:03:30|3762.2|3762.2|3762.2|3762.2|3762.2|3762.2|3762.2|3762.2|0
1648224220000|2022-03-25 16:03:40|3761.89|3761.89|3762.05|3762.05|3762.05|3762.05|3761.89|3761.89|0
1648224230000|2022-03-25 16:03:50|3762.14|3762.14|3762.14|3762.14|3762.14|3762.14|3762.14|3762.14|0
1648224240000|2022-03-25 16:04:00|3761.83|3761.83|3761.71|3761.71|3761.83|3761.83|3761.71|3761.71|0
1648224250000|2022-03-25 16:04:10|3762.02|3762.02|3762.33|3762.33|3762.33|3762.33|3762.02|3762.02|0
1648224260000|2022-03-25 16:04:20|3762.02|3762.02|3761.56|3761.56|3762.02|3762.02|3761.56|3761.56|0
1648224270000|2022-03-25 16:04:30|3761.4|3761.4|3761.4|3761.4|3761.4|3761.4|3761.4|3761.4|0
1648224280000|2022-03-25 16:04:40|3761.56|3761.56|3761.97|3761.97|3762.02|3762.02|3761.56|3761.56|0
1648224300000|2022-03-25 16:05:00|3762.28|3762.28|3763.06|3763.06|3763.06|3763.06|3762.28|3762.28|0
1648224330000|2022-03-25 16:05:30|3763.15|3763.15|3763.15|3763.15|3763.15|3763.15|3763.15|3763.15|0
1648224340000|2022-03-25 16:05:40|3763.47|3763.47|3764.38|3764.38|3764.38|3764.38|3763.47|3763.47|0
1648224350000|2022-03-25 16:05:50|3764.44|3764.44|3764.75|3764.75|3764.8|3764.8|3764.44|3764.44|0
1648224360000|2022-03-25 16:06:00|3764.74|3764.74|3764.89|3764.89|3764.89|3764.89|3764.74|3764.74|0
1648224380000|2022-03-25 16:06:20|3764.83|3764.83|3764.77|3764.77|3764.93|3764.93|3764.77|3764.77|0
1648224390000|2022-03-25 16:06:30|3765.08|3765.08|3764.87|3764.87|3765.08|3765.08|3764.56|3764.56|0
1648224400000|2022-03-25 16:06:40|3764.78|3764.78|3764.62|3764.62|3764.78|3764.78|3764.62|3764.62|0
1648224410000|2022-03-25 16:06:50|3764.71|3764.71|3764.71|3764.71|3764.71|3764.71|3764.71|3764.71|0
1648224420000|2022-03-25 16:07:00|3764.65|3764.65|3764.65|3764.65|3764.65|3764.65|3764.65|3764.65|0
1648224430000|2022-03-25 16:07:10|3764.96|3764.96|3764.96|3764.96|3764.96|3764.96|3764.96|3764.96|0
1648224440000|2022-03-25 16:07:20|3764.65|3764.65|3764.65|3764.65|3764.65|3764.65|3764.65|3764.65|0
1648224450000|2022-03-25 16:07:30|3765.27|3765.27|3765.27|3765.27|3765.27|3765.27|3765.27|3765.27|0
1648224460000|2022-03-25 16:07:40|3765.12|3765.12|3764.81|3764.81|3765.12|3765.12|3764.81|3764.81|0
1648224490000|2022-03-25 16:08:10|3764.72|3764.72|3764.72|3764.72|3764.72|3764.72|3764.72|3764.72|0
1648224500000|2022-03-25 16:08:20|3765.03|3765.03|3765.65|3765.65|3765.65|3765.65|3765.03|3765.03|0
1648224510000|2022-03-25 16:08:30|3765.81|3765.81|3765.81|3765.81|3765.81|3765.81|3765.81|3765.81|0
1648224520000|2022-03-25 16:08:40|3765.82|3765.82|3765.82|3765.82|3765.82|3765.82|3765.82|3765.82|0
1648224530000|2022-03-25 16:08:50|3765.97|3765.97|3766.22|3766.22|3766.22|3766.22|3765.75|3765.75|0
1648224540000|2022-03-25 16:09:00|3766.53|3766.53|3766.53|3766.53|3766.57|3766.57|3766.53|3766.53|0
1648224560000|2022-03-25 16:09:20|3766.62|3766.62|3766.62|3766.62|3766.62|3766.62|3766.62|3766.62|0
1648224570000|2022-03-25 16:09:30|3766.31|3766.31|3766.62|3766.62|3766.62|3766.62|3766.31|3766.31|0
1648224580000|2022-03-25 16:09:40|3766.31|3766.31|3766.31|3766.31|3766.31|3766.31|3766.31|3766.31|0
1648224590000|2022-03-25 16:09:50|3766.46|3766.46|3767.24|3767.24|3767.24|3767.24|3766.46|3766.46|0
1648224600000|2022-03-25 16:10:00|3767.33|3767.33|3767.33|3767.33|3767.33|3767.33|3767.33|3767.33|0
1648224630000|2022-03-25 16:10:30|3767.64|3767.64|3767.64|3767.64|3767.64|3767.64|3767.64|3767.64|0
1648224650000|2022-03-25 16:10:50|3767.55|3767.55|3767.46|3767.46|3767.55|3767.55|3767.46|3767.46|0
1648224660000|2022-03-25 16:11:00|3767.31|3767.31|3766.37|3766.37|3767.31|3767.31|3766.37|3766.37|0
1648224670000|2022-03-25 16:11:10|3766.22|3766.22|3767.24|3767.24|3767.24|3767.24|3766.22|3766.22|0
1648224680000|2022-03-25 16:11:20|3767.4|3767.4|3767.4|3767.4|3767.4|3767.4|3767.4|3767.4|0
1648224690000|2022-03-25 16:11:30|3767.09|3767.09|3766.93|3766.93|3767.09|3767.09|3766.93|3766.93|0
1648224700000|2022-03-25 16:11:40|3766.78|3766.78|3767.09|3767.09|3767.09|3767.09|3766.78|3766.78|0
1648224710000|2022-03-25 16:11:50|3766.47|3766.47|3766.47|3766.47|3766.47|3766.47|3766.47|3766.47|0
1648224720000|2022-03-25 16:12:00|3766.62|3766.62|3766.61|3766.61|3766.62|3766.62|3766.61|3766.61|0
1648224750000|2022-03-25 16:12:30|3766.73|3766.73|3766.73|3766.73|3766.73|3766.73|3766.73|3766.73|0
1648224770000|2022-03-25 16:12:50|3766.67|3766.67|3766.83|3766.83|3766.83|3766.83|3766.67|3766.67|0
1648224780000|2022-03-25 16:13:00|3767.01|3767.01|3767.01|3767.01|3767.01|3767.01|3767.01|3767.01|0
1648224800000|2022-03-25 16:13:20|3766.39|3766.39|3766.39|3766.39|3766.39|3766.39|3766.39|3766.39|0
1648224810000|2022-03-25 16:13:30|3766.23|3766.23|3766.95|3766.95|3766.95|3766.95|3766.17|3766.17|0
1648224820000|2022-03-25 16:13:40|3767.26|3767.26|3767.26|3767.26|3767.26|3767.26|3767.26|3767.26|0
1648224830000|2022-03-25 16:13:50|3767.42|3767.42|3767.82|3767.82|3767.82|3767.82|3767.42|3767.42|0
1648224840000|2022-03-25 16:14:00|3767.75|3767.75|3767.84|3767.84|3767.84|3767.84|3767.75|3767.75|0
1648224850000|2022-03-25 16:14:10|3767.22|3767.22|3767.31|3767.31|3767.31|3767.31|3767.22|3767.22|0
1648224860000|2022-03-25 16:14:20|3767.35|3767.35|3767.98|3767.98|3767.98|3767.98|3767.35|3767.35|0
1648224870000|2022-03-25 16:14:30|3768.07|3768.07|3767.98|3767.98|3768.07|3768.07|3767.98|3767.98|0
1648224880000|2022-03-25 16:14:40|3768.13|3768.13|3768.13|3768.13|3768.13|3768.13|3768.13|3768.13|0
1648224890000|2022-03-25 16:14:50|3768.19|3768.19|3768.19|3768.19|3768.19|3768.19|3768.19|3768.19|0
1648224900000|2022-03-25 16:15:00|3768.5|3768.5|3768.04|3768.04|3768.5|3768.5|3768.04|3768.04|0
1648224910000|2022-03-25 16:15:10|3767.91|3767.91|3768.84|3768.84|3768.84|3768.84|3767.91|3767.91|0
1648224930000|2022-03-25 16:15:30|3769.16|3769.16|3769.16|3769.16|3769.16|3769.16|3769.16|3769.16|0
1648224940000|2022-03-25 16:15:40|3769.31|3769.31|3768.91|3768.91|3769.31|3769.31|3768.91|3768.91|0
1648224950000|2022-03-25 16:15:50|3769.22|3769.22|3769.22|3769.22|3769.22|3769.22|3769.22|3769.22|0
1648224960000|2022-03-25 16:16:00|3769.53|3769.53|3769.55|3769.55|3769.59|3769.59|3769.43|3769.43|0
1648224970000|2022-03-25 16:16:10|3769.24|3769.24|3769.11|3769.11|3769.42|3769.42|3769.11|3769.11|0
1648225000000|2022-03-25 16:16:40|3770.04|3770.04|3770.17|3770.17|3770.8|3770.8|3770.02|3770.02|0
1648225020000|2022-03-25 16:17:00|3770.02|3770.02|3770.04|3770.04|3770.04|3770.04|3770.02|3770.02|0
1648225030000|2022-03-25 16:17:10|3770.13|3770.13|3769.51|3769.51|3770.13|3770.13|3769.45|3769.45|0
1648225040000|2022-03-25 16:17:20|3769.36|3769.36|3769.31|3769.31|3769.36|3769.36|3769.31|3769.31|0
1648225050000|2022-03-25 16:17:30|3769.38|3769.38|3769.07|3769.07|3769.38|3769.38|3769.07|3769.07|0
1648225070000|2022-03-25 16:17:50|3768.98|3768.98|3768.98|3768.98|3769.29|3769.29|3768.98|3768.98|0
1648225080000|2022-03-25 16:18:00|3768.89|3768.89|3768.89|3768.89|3768.89|3768.89|3768.89|3768.89|0
1648225090000|2022-03-25 16:18:10|3769.51|3769.51|3769.57|3769.57|3769.57|3769.57|3769.51|3769.51|0
1648225100000|2022-03-25 16:18:20|3769.48|3769.48|3769.48|3769.48|3769.48|3769.48|3769.48|3769.48|0
1648225110000|2022-03-25 16:18:30|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|0
1648225120000|2022-03-25 16:18:40|3769.35|3769.35|3769.49|3769.49|3769.49|3769.49|3769.35|3769.35|0
1648225130000|2022-03-25 16:18:50|3769.33|3769.33|3769.31|3769.31|3769.33|3769.33|3769.31|3769.31|0
1648225160000|2022-03-25 16:19:20|3769|3769|3769|3769|3769|3769|3769|3769|0
1648225170000|2022-03-25 16:19:30|3769.04|3769.04|3769.04|3769.04|3769.04|3769.04|3769.04|3769.04|0
1648225180000|2022-03-25 16:19:40|3768.7|3768.7|3768.46|3768.46|3768.7|3768.7|3768.46|3768.46|0
1648225190000|2022-03-25 16:19:50|3768.15|3768.15|3768|3768|3768.15|3768.15|3768|3768|0
1648225210000|2022-03-25 16:20:10|3768.31|3768.31|3768|3768|3768.31|3768.31|3768|3768|0
1648225220000|2022-03-25 16:20:20|3768.07|3768.07|3767.91|3767.91|3768.07|3768.07|3767.76|3767.76|0
1648225230000|2022-03-25 16:20:30|3767.85|3767.85|3767.79|3767.79|3767.94|3767.94|3767.79|3767.79|0
1648225240000|2022-03-25 16:20:40|3767.88|3767.88|3767.88|3767.88|3767.88|3767.88|3767.88|3767.88|0
1648225250000|2022-03-25 16:20:50|3767.94|3767.94|3767.94|3767.94|3767.94|3767.94|3767.94|3767.94|0
1648225270000|2022-03-25 16:21:10|3767.98|3767.98|3767.98|3767.98|3767.98|3767.98|3767.98|3767.98|0
1648225280000|2022-03-25 16:21:20|3768.04|3768.04|3768.04|3768.04|3768.04|3768.04|3768.04|3768.04|0
1648225310000|2022-03-25 16:21:50|3767.73|3767.73|3767.73|3767.73|3768.04|3768.04|3767.73|3767.73|0
1648225320000|2022-03-25 16:22:00|3767.58|3767.58|3767.52|3767.52|3767.58|3767.58|3767.36|3767.36|0
1648225340000|2022-03-25 16:22:20|3767.56|3767.56|3767.87|3767.87|3767.87|3767.87|3767.56|3767.56|0
1648225350000|2022-03-25 16:22:30|3768.18|3768.18|3768.18|3768.18|3768.18|3768.18|3768.18|3768.18|0
1648225380000|2022-03-25 16:23:00|3768.33|3768.33|3768.8|3768.8|3768.8|3768.8|3768.33|3768.33|0
1648225390000|2022-03-25 16:23:10|3768.76|3768.76|3768.44|3768.44|3768.76|3768.76|3768.44|3768.44|0
1648225400000|2022-03-25 16:23:20|3768.76|3768.76|3769.07|3769.07|3769.07|3769.07|3768.76|3768.76|0
1648225410000|2022-03-25 16:23:30|3768.76|3768.76|3768.76|3768.76|3768.76|3768.76|3768.76|3768.76|0
1648225420000|2022-03-25 16:23:40|3768.91|3768.91|3768.91|3768.91|3768.91|3768.91|3768.91|3768.91|0
1648225430000|2022-03-25 16:23:50|3768.82|3768.82|3768.76|3768.76|3768.82|3768.82|3768.66|3768.66|0
1648225440000|2022-03-25 16:24:00|3768.85|3768.85|3768.38|3768.38|3768.85|3768.85|3768.38|3768.38|0
1648225450000|2022-03-25 16:24:10|3768.69|3768.69|3768.38|3768.38|3768.69|3768.69|3768.38|3768.38|0
1648225460000|2022-03-25 16:24:20|3768.07|3768.07|3768.38|3768.38|3768.38|3768.38|3768.07|3768.07|0
1648225470000|2022-03-25 16:24:30|3768.43|3768.43|3768.38|3768.38|3768.43|3768.43|3768.38|3768.38|0
1648225480000|2022-03-25 16:24:40|3768.07|3768.07|3768.41|3768.41|3768.41|3768.41|3768.07|3768.07|0
1648225490000|2022-03-25 16:24:50|3768.26|3768.26|3768.26|3768.26|3768.26|3768.26|3768.26|3768.26|0
1648225500000|2022-03-25 16:25:00|3768.32|3768.32|3769.96|3769.96|3769.96|3769.96|3768.32|3768.32|0
1648225510000|2022-03-25 16:25:10|3770.05|3770.05|3769.78|3769.78|3770.12|3770.12|3769.78|3769.78|0
1648225520000|2022-03-25 16:25:20|3769.62|3769.62|3769.78|3769.78|3769.78|3769.78|3769.62|3769.62|0
1648225530000|2022-03-25 16:25:30|3769.93|3769.93|3769.82|3769.82|3769.93|3769.93|3769.82|3769.82|0
1648225540000|2022-03-25 16:25:40|3769.72|3769.72|3769.41|3769.41|3769.72|3769.72|3769.41|3769.41|0
1648225550000|2022-03-25 16:25:50|3769.26|3769.26|3768.19|3768.19|3769.26|3769.26|3768.19|3768.19|0
1648225560000|2022-03-25 16:26:00|3768.23|3768.23|3768.23|3768.23|3768.23|3768.23|3768.23|3768.23|0
1648225580000|2022-03-25 16:26:20|3768.11|3768.11|3768.33|3768.33|3768.33|3768.33|3768.05|3768.05|0
1648225590000|2022-03-25 16:26:30|3768.21|3768.21|3768.33|3768.33|3768.33|3768.33|3768.15|3768.15|0
1648225600000|2022-03-25 16:26:40|3768.42|3768.42|3768.51|3768.51|3768.51|3768.51|3768.42|3768.42|0
1648225610000|2022-03-25 16:26:50|3768.2|3768.2|3768.2|3768.2|3768.2|3768.2|3768.2|3768.2|0
1648225620000|2022-03-25 16:27:00|3768.82|3768.82|3768.82|3768.82|3768.82|3768.82|3768.82|3768.82|0
1648225630000|2022-03-25 16:27:10|3768.88|3768.88|3768.88|3768.88|3768.88|3768.88|3768.88|3768.88|0
1648225640000|2022-03-25 16:27:20|3768.79|3768.79|3768.7|3768.7|3768.79|3768.79|3768.7|3768.7|0
1648225650000|2022-03-25 16:27:30|3768.85|3768.85|3769.26|3769.26|3769.26|3769.26|3768.85|3768.85|0
1648225670000|2022-03-25 16:27:50|3769.41|3769.41|3769.57|3769.57|3769.57|3769.57|3769.41|3769.41|0
1648225680000|2022-03-25 16:28:00|3769.51|3769.51|3769.35|3769.35|3769.82|3769.82|3769.35|3769.35|0
1648225690000|2022-03-25 16:28:10|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|0
1648225700000|2022-03-25 16:28:20|3769.32|3769.32|3769.1|3769.1|3769.62|3769.62|3769.1|3769.1|0
1648225710000|2022-03-25 16:28:30|3769.19|3769.19|3769.35|3769.35|3769.52|3769.52|3769.19|3769.19|0
1648225720000|2022-03-25 16:28:40|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|0
1648225730000|2022-03-25 16:28:50|3769.09|3769.09|3768.76|3768.76|3769.19|3769.19|3768.76|3768.76|0
1648225740000|2022-03-25 16:29:00|3768.85|3768.85|3768.85|3768.85|3769.25|3769.25|3768.38|3768.38|0
1648225750000|2022-03-25 16:29:10|3769.01|3769.01|3768.94|3768.94|3769.01|3769.01|3768.16|3768.16|0
1648225760000|2022-03-25 16:29:20|3769.03|3769.03|3769.39|3769.39|3769.7|3769.7|3769.03|3769.03|0
1648225770000|2022-03-25 16:29:30|3769.48|3769.48|3768.98|3768.98|3769.48|3769.48|3768.98|3768.98|0
1648225780000|2022-03-25 16:29:40|3769.14|3769.14|3769.15|3769.15|3769.39|3769.39|3768.4|3768.4|0
1648225790000|2022-03-25 16:29:50|3768.97|3768.97|3768.75|3768.75|3768.97|3768.97|3768.7|3768.7|0
1648451700000|2022-03-28 07:15:00|3791.4|3791.4|3792.51|3792.51|3792.51|3792.51|3791.4|3791.4|0
1648451740000|2022-03-28 07:15:40|3792.66|3792.66|3793|3793|3793.09|3793.09|3792.66|3792.66|0
1648451750000|2022-03-28 07:15:50|3793.31|3793.31|3793.9|3793.9|3793.9|3793.9|3793.31|3793.31|0
1648451760000|2022-03-28 07:16:00|3794.52|3794.52|3794.52|3794.52|3794.52|3794.52|3794.52|3794.52|0
1648451780000|2022-03-28 07:16:20|3794.98|3794.98|3794.96|3794.96|3794.98|3794.98|3794.83|3794.83|0
1648451820000|2022-03-28 07:17:00|3795.27|3795.27|3795.27|3795.27|3795.27|3795.27|3795.27|3795.27|0
1648451830000|2022-03-28 07:17:10|3795.62|3795.62|3795.4|3795.4|3795.89|3795.89|3795.4|3795.4|0
1648451860000|2022-03-28 07:17:40|3794.32|3794.32|3794.32|3794.32|3794.32|3794.32|3794.32|3794.32|0
1648451870000|2022-03-28 07:17:50|3794.63|3794.63|3794.63|3794.63|3794.63|3794.63|3794.63|3794.63|0
1648451880000|2022-03-28 07:18:00|3794.01|3794.01|3794.16|3794.16|3794.16|3794.16|3794.01|3794.01|0
1648451890000|2022-03-28 07:18:10|3795.09|3795.09|3795.34|3795.34|3795.5|3795.5|3795.09|3795.09|0
1648451900000|2022-03-28 07:18:20|3795.25|3795.25|3795.25|3795.25|3795.25|3795.25|3795.25|3795.25|0
1648451910000|2022-03-28 07:18:30|3795.56|3795.56|3796.05|3796.05|3796.05|3796.05|3795.56|3795.56|0
1648451920000|2022-03-28 07:18:40|3795.99|3795.99|3796.3|3796.3|3796.3|3796.3|3795.99|3795.99|0
1648451930000|2022-03-28 07:18:50|3796.46|3796.46|3796.46|3796.46|3796.46|3796.46|3796.46|3796.46|0
1648451940000|2022-03-28 07:19:00|3796.77|3796.77|3797.08|3797.08|3797.08|3797.08|3796.77|3796.77|0
1648451950000|2022-03-28 07:19:10|3796.77|3796.77|3796.77|3796.77|3796.77|3796.77|3796.77|3796.77|0
1648451960000|2022-03-28 07:19:20|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|0
1648451970000|2022-03-28 07:19:30|3795.95|3795.95|3795.67|3795.67|3795.95|3795.95|3795.49|3795.49|0
1648451980000|2022-03-28 07:19:40|3795.04|3795.04|3795.04|3795.04|3795.04|3795.04|3795.04|3795.04|0
1648451990000|2022-03-28 07:19:50|3794.58|3794.58|3793.45|3793.45|3794.58|3794.58|3793.33|3793.33|0
1648452000000|2022-03-28 07:20:00|3793.2|3793.2|3793.94|3793.94|3793.94|3793.94|3793.03|3793.03|0
1648452010000|2022-03-28 07:20:10|3793.93|3793.93|3795.17|3795.17|3795.17|3795.17|3793.93|3793.93|0
1648452020000|2022-03-28 07:20:20|3795.48|3795.48|3795.17|3795.17|3795.48|3795.48|3795.17|3795.17|0
1648452030000|2022-03-28 07:20:30|3794.24|3794.24|3793.62|3793.62|3794.24|3794.24|3793.62|3793.62|0
1648452040000|2022-03-28 07:20:40|3793.38|3793.38|3793.32|3793.32|3793.38|3793.38|3793.32|3793.32|0
1648452050000|2022-03-28 07:20:50|3793.41|3793.41|3793.41|3793.41|3793.41|3793.41|3793.41|3793.41|0
1648452060000|2022-03-28 07:21:00|3793.32|3793.32|3793.01|3793.01|3793.32|3793.32|3792.08|3792.08|0
1648452080000|2022-03-28 07:21:20|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|0
1648452090000|2022-03-28 07:21:30|3793.14|3793.14|3792.83|3792.83|3793.14|3793.14|3792.83|3792.83|0
1648452100000|2022-03-28 07:21:40|3794.07|3794.07|3793.45|3793.45|3794.07|3794.07|3793.45|3793.45|0
1648452120000|2022-03-28 07:22:00|3793.76|3793.76|3793.76|3793.76|3793.76|3793.76|3793.76|3793.76|0
1648452130000|2022-03-28 07:22:10|3793.8|3793.8|3793.8|3793.8|3793.8|3793.8|3793.8|3793.8|0
1648452140000|2022-03-28 07:22:20|3793.18|3793.18|3792.56|3792.56|3793.18|3793.18|3792.56|3792.56|0
1648452160000|2022-03-28 07:22:40|3792.74|3792.74|3792.74|3792.74|3792.74|3792.74|3792.74|3792.74|0
1648452170000|2022-03-28 07:22:50|3793.36|3793.36|3793.36|3793.36|3793.36|3793.36|3793.36|3793.36|0
1648452180000|2022-03-28 07:23:00|3793.18|3793.18|3793.28|3793.28|3793.28|3793.28|3793.18|3793.18|0
1648452200000|2022-03-28 07:23:20|3793.11|3793.11|3793.11|3793.11|3793.11|3793.11|3793.11|3793.11|0
1648452210000|2022-03-28 07:23:30|3793.27|3793.27|3793.42|3793.42|3793.42|3793.42|3793.27|3793.27|0
1648452220000|2022-03-28 07:23:40|3793.79|3793.79|3794.27|3794.27|3794.27|3794.27|3793.79|3793.79|0
1648452250000|2022-03-28 07:24:10|3793.65|3793.65|3793.25|3793.25|3793.81|3793.81|3793.25|3793.25|0
1648452260000|2022-03-28 07:24:20|3793.56|3793.56|3793.56|3793.56|3793.74|3793.74|3793.56|3793.56|0
1648452270000|2022-03-28 07:24:30|3793.4|3793.4|3793.4|3793.4|3793.4|3793.4|3793.4|3793.4|0
1648452280000|2022-03-28 07:24:40|3793.31|3793.31|3793.31|3793.31|3793.31|3793.31|3793.31|3793.31|0
1648452300000|2022-03-28 07:25:00|3793.5|3793.5|3794.98|3794.98|3794.98|3794.98|3793.31|3793.31|0
1648452320000|2022-03-28 07:25:20|3794.68|3794.68|3794.05|3794.05|3794.68|3794.68|3794.05|3794.05|0
1648452330000|2022-03-28 07:25:30|3794.68|3794.68|3795.09|3795.09|3795.11|3795.11|3794.68|3794.68|0
1648452350000|2022-03-28 07:25:50|3794.47|3794.47|3794|3794|3794.47|3794.47|3793.69|3793.69|0
1648452380000|2022-03-28 07:26:20|3793.38|3793.38|3793.69|3793.69|3793.69|3793.69|3793.38|3793.38|0
1648452430000|2022-03-28 07:27:10|3793.45|3793.45|3792.83|3792.83|3793.45|3793.45|3792.83|3792.83|0
1648452450000|2022-03-28 07:27:30|3792.67|3792.67|3792.8|3792.8|3792.8|3792.8|3792.49|3792.49|0
1648452460000|2022-03-28 07:27:40|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|0
1648452470000|2022-03-28 07:27:50|3793.42|3793.42|3793.42|3793.42|3793.42|3793.42|3793.42|3793.42|0
1648452480000|2022-03-28 07:28:00|3793.38|3793.38|3793.38|3793.38|3793.47|3793.47|3793.38|3793.38|0
1648452500000|2022-03-28 07:28:20|3793.62|3793.62|3793.62|3793.62|3793.62|3793.62|3793.62|3793.62|0
1648452530000|2022-03-28 07:28:50|3793.77|3793.77|3794.89|3794.89|3795.2|3795.2|3793.77|3793.77|0
1648452540000|2022-03-28 07:29:00|3795.2|3795.2|3795.8|3795.8|3795.8|3795.8|3795.2|3795.2|0
1648452550000|2022-03-28 07:29:10|3796.11|3796.11|3797.92|3797.92|3797.92|3797.92|3796.11|3796.11|0
1648452560000|2022-03-28 07:29:20|3798.04|3798.04|3798.04|3798.04|3798.04|3798.04|3798.04|3798.04|0
1648452580000|2022-03-28 07:29:40|3798.51|3798.51|3798.51|3798.51|3798.51|3798.51|3798.51|3798.51|0
1648452590000|2022-03-28 07:29:50|3798.04|3798.04|3797.98|3797.98|3798.04|3798.04|3797.98|3797.98|0
1648452600000|2022-03-28 07:30:00|3797.89|3797.89|3797.92|3797.92|3797.92|3797.92|3797.52|3797.52|0
1648452610000|2022-03-28 07:30:10|3796.99|3796.99|3796.95|3796.95|3796.99|3796.99|3796.95|3796.95|0
1648452620000|2022-03-28 07:30:20|3798.19|3798.19|3798.19|3798.19|3798.19|3798.19|3798.19|3798.19|0
1648452640000|2022-03-28 07:30:40|3798.82|3798.82|3798.5|3798.5|3798.82|3798.82|3798.5|3798.5|0
1648452650000|2022-03-28 07:30:50|3798.14|3798.14|3797.7|3797.7|3798.32|3798.32|3797.7|3797.7|0
1648452660000|2022-03-28 07:31:00|3797.54|3797.54|3797.54|3797.54|3797.54|3797.54|3797.54|3797.54|0
1648452680000|2022-03-28 07:31:20|3798.17|3798.17|3799.23|3799.23|3799.23|3799.23|3798.17|3798.17|0
1648452690000|2022-03-28 07:31:30|3798.92|3798.92|3798.92|3798.92|3798.92|3798.92|3798.92|3798.92|0
1648452720000|2022-03-28 07:32:00|3798.61|3798.61|3798.34|3798.34|3798.61|3798.61|3798.34|3798.34|0
1648452760000|2022-03-28 07:32:40|3798.43|3798.43|3799.05|3799.05|3799.05|3799.05|3798.43|3798.43|0
1648452780000|2022-03-28 07:33:00|3798.74|3798.74|3798.74|3798.74|3798.74|3798.74|3798.74|3798.74|0
1648452790000|2022-03-28 07:33:10|3798.92|3798.92|3798.98|3798.98|3798.98|3798.98|3798.92|3798.92|0
1648452810000|2022-03-28 07:33:30|3798.89|3798.89|3799.2|3799.2|3799.2|3799.2|3798.89|3798.89|0
1648452820000|2022-03-28 07:33:40|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|0
1648452870000|2022-03-28 07:34:30|3798.77|3798.77|3798.77|3798.77|3798.77|3798.77|3798.77|3798.77|0
1648452880000|2022-03-28 07:34:40|3798.59|3798.59|3798.28|3798.28|3798.59|3798.59|3798.28|3798.28|0
1648452900000|2022-03-28 07:35:00|3798.16|3798.16|3798.16|3798.16|3798.16|3798.16|3797.85|3797.85|0
1648452910000|2022-03-28 07:35:10|3797.23|3797.23|3797.23|3797.23|3797.23|3797.23|3797.23|3797.23|0
1648452940000|2022-03-28 07:35:40|3797.18|3797.18|3797.48|3797.48|3797.48|3797.48|3797.18|3797.18|0
1648452950000|2022-03-28 07:35:50|3797.64|3797.64|3797.64|3797.64|3797.64|3797.64|3797.64|3797.64|0
1648452960000|2022-03-28 07:36:00|3796.7|3796.7|3795.37|3795.37|3796.7|3796.7|3795.37|3795.37|0
1648452970000|2022-03-28 07:36:10|3794.75|3794.75|3794.75|3794.75|3794.75|3794.75|3794.75|3794.75|0
1648452980000|2022-03-28 07:36:20|3793.5|3793.5|3793.5|3793.5|3793.5|3793.5|3793.5|3793.5|0
1648453010000|2022-03-28 07:36:50|3793.19|3793.19|3792.05|3792.05|3793.19|3793.19|3792.05|3792.05|0
1648453030000|2022-03-28 07:37:10|3791.9|3791.9|3791.9|3791.9|3791.9|3791.9|3791.9|3791.9|0
1648453040000|2022-03-28 07:37:20|3791.59|3791.59|3791.34|3791.34|3791.59|3791.59|3791.34|3791.34|0
1648453060000|2022-03-28 07:37:40|3791.49|3791.49|3791.59|3791.59|3791.59|3791.59|3791.49|3791.49|0
1648453080000|2022-03-28 07:38:00|3791.47|3791.47|3790.53|3790.53|3791.47|3791.47|3790.53|3790.53|0
1648453090000|2022-03-28 07:38:10|3790.84|3790.84|3790.84|3790.84|3790.84|3790.84|3790.84|3790.84|0
1648453100000|2022-03-28 07:38:20|3790.69|3790.69|3789.91|3789.91|3790.69|3790.69|3789.6|3789.6|0
1648453110000|2022-03-28 07:38:30|3789.73|3789.73|3789.73|3789.73|3790.04|3790.04|3789.73|3789.73|0
1648453130000|2022-03-28 07:38:50|3789.42|3789.42|3789.11|3789.11|3789.57|3789.57|3789.11|3789.11|0
1648453140000|2022-03-28 07:39:00|3790.04|3790.04|3790.19|3790.19|3790.51|3790.51|3790.04|3790.04|0
1648453170000|2022-03-28 07:39:30|3789.88|3789.88|3789.88|3789.88|3789.88|3789.88|3789.88|3789.88|0
1648453180000|2022-03-28 07:39:40|3789.26|3789.26|3789.26|3789.26|3789.26|3789.26|3788.95|3788.95|0
1648453190000|2022-03-28 07:39:50|3789.41|3789.41|3789.41|3789.41|3789.41|3789.41|3789.41|3789.41|0
1648453200000|2022-03-28 07:40:00|3789.51|3789.51|3789.46|3789.46|3789.51|3789.51|3789.46|3789.46|0
1648453210000|2022-03-28 07:40:10|3788.84|3788.84|3788.35|3788.35|3788.84|3788.84|3788.35|3788.35|0
1648453220000|2022-03-28 07:40:20|3788.26|3788.26|3788.88|3788.88|3788.88|3788.88|3788.26|3788.26|0
1648453230000|2022-03-28 07:40:30|3788.65|3788.65|3789.11|3789.11|3789.11|3789.11|3788.65|3788.65|0
1648453240000|2022-03-28 07:40:40|3789.02|3789.02|3789.02|3789.02|3789.02|3789.02|3789.02|3789.02|0
1648453260000|2022-03-28 07:41:00|3788.87|3788.87|3788.71|3788.71|3788.87|3788.87|3788.71|3788.71|0
1648453280000|2022-03-28 07:41:20|3789.02|3789.02|3789.49|3789.49|3789.49|3789.49|3789.02|3789.02|0
1648453290000|2022-03-28 07:41:30|3789.72|3789.72|3789.41|3789.41|3789.72|3789.72|3789.41|3789.41|0
1648453310000|2022-03-28 07:41:50|3788.79|3788.79|3788.79|3788.79|3788.79|3788.79|3788.79|3788.79|0
1648453320000|2022-03-28 07:42:00|3789.41|3789.41|3789.41|3789.41|3789.41|3789.41|3789.41|3789.41|0
1648453330000|2022-03-28 07:42:10|3789.56|3789.56|3789.56|3789.56|3789.56|3789.56|3789.56|3789.56|0
1648453340000|2022-03-28 07:42:20|3790.18|3790.18|3790.5|3790.5|3790.5|3790.5|3790.18|3790.18|0
1648453350000|2022-03-28 07:42:30|3790.68|3790.68|3790.32|3790.32|3790.68|3790.68|3790.32|3790.32|0
1648453360000|2022-03-28 07:42:40|3790.47|3790.47|3790.16|3790.16|3790.47|3790.47|3790.16|3790.16|0
1648453370000|2022-03-28 07:42:50|3790.22|3790.22|3790.2|3790.2|3790.22|3790.22|3790.1|3790.1|0
1648453400000|2022-03-28 07:43:20|3790.82|3790.82|3790.58|3790.58|3790.82|3790.82|3790.58|3790.58|0
1648453410000|2022-03-28 07:43:30|3790.89|3790.89|3790.89|3790.89|3790.89|3790.89|3790.89|3790.89|0
1648453430000|2022-03-28 07:43:50|3790.42|3790.42|3790.74|3790.74|3790.74|3790.74|3790.42|3790.42|0
1648453440000|2022-03-28 07:44:00|3790.89|3790.89|3791.2|3791.2|3791.2|3791.2|3790.89|3790.89|0
1648453450000|2022-03-28 07:44:10|3792.13|3792.13|3792.45|3792.45|3792.45|3792.45|3792.13|3792.13|0
1648453460000|2022-03-28 07:44:20|3792.14|3792.14|3792.6|3792.6|3792.6|3792.6|3792.14|3792.14|0
1648453470000|2022-03-28 07:44:30|3792.45|3792.45|3792.84|3792.84|3792.84|3792.84|3792.45|3792.45|0
1648453500000|2022-03-28 07:45:00|3793.15|3793.15|3793.15|3793.15|3793.15|3793.15|3793.15|3793.15|0
1648453510000|2022-03-28 07:45:10|3793.14|3793.14|3793.14|3793.14|3793.14|3793.14|3793.14|3793.14|0
1648453530000|2022-03-28 07:45:30|3792.83|3792.83|3791.89|3791.89|3792.83|3792.83|3791.89|3791.89|0
1648453570000|2022-03-28 07:46:10|3791.27|3791.27|3791.27|3791.27|3791.27|3791.27|3791.27|3791.27|0
1648453580000|2022-03-28 07:46:20|3791.43|3791.43|3791.43|3791.43|3791.43|3791.43|3791.43|3791.43|0
1648453600000|2022-03-28 07:46:40|3791.74|3791.74|3791.74|3791.74|3791.74|3791.74|3791.74|3791.74|0
1648453640000|2022-03-28 07:47:20|3791.89|3791.89|3791.89|3791.89|3791.89|3791.89|3791.89|3791.89|0
1648453650000|2022-03-28 07:47:30|3792.13|3792.13|3792.11|3792.11|3792.4|3792.4|3792.11|3792.11|0
1648453660000|2022-03-28 07:47:40|3791.48|3791.48|3791.74|3791.74|3791.95|3791.95|3791.48|3791.48|0
1648453680000|2022-03-28 07:48:00|3792.05|3792.05|3792.05|3792.05|3792.05|3792.05|3792.05|3792.05|0
1648453690000|2022-03-28 07:48:10|3792.66|3792.66|3793.91|3793.91|3793.91|3793.91|3792.66|3792.66|0
1648453700000|2022-03-28 07:48:20|3794.37|3794.37|3794.37|3794.37|3794.37|3794.37|3794.37|3794.37|0
1648453710000|2022-03-28 07:48:30|3795|3795|3795|3795|3795|3795|3795|3795|0
1648453720000|2022-03-28 07:48:40|3794.37|3794.37|3794.37|3794.37|3794.37|3794.37|3794.37|3794.37|0
1648453740000|2022-03-28 07:49:00|3794.06|3794.06|3793.8|3793.8|3794.06|3794.06|3793.76|3793.76|0
1648453750000|2022-03-28 07:49:10|3794.11|3794.11|3794.11|3794.11|3794.11|3794.11|3794.11|3794.11|0
1648453760000|2022-03-28 07:49:20|3793.95|3793.95|3794.11|3794.11|3794.11|3794.11|3793.95|3793.95|0
1648453800000|2022-03-28 07:50:00|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|0
1648453810000|2022-03-28 07:50:10|3794.26|3794.26|3794.26|3794.26|3794.26|3794.26|3794.26|3794.26|0
1648453840000|2022-03-28 07:50:40|3794.08|3794.08|3793.53|3793.53|3794.08|3794.08|3792.91|3792.91|0
1648453850000|2022-03-28 07:50:50|3793.84|3793.84|3793.84|3793.84|3793.84|3793.84|3793.84|3793.84|0
1648453860000|2022-03-28 07:51:00|3794|3794|3794.31|3794.31|3794.31|3794.31|3794|3794|0
1648453870000|2022-03-28 07:51:10|3794.93|3794.93|3794.93|3794.93|3794.93|3794.93|3794.93|3794.93|0
1648453890000|2022-03-28 07:51:30|3794.62|3794.62|3794.62|3794.62|3794.62|3794.62|3794.62|3794.62|0
1648453910000|2022-03-28 07:51:50|3794.89|3794.89|3795.11|3795.11|3795.11|3795.11|3794.89|3794.89|0
1648453930000|2022-03-28 07:52:10|3794.81|3794.81|3794.81|3794.81|3795.12|3795.12|3794.81|3794.81|0
1648453950000|2022-03-28 07:52:30|3794.19|3794.19|3794.19|3794.19|3794.19|3794.19|3794.19|3794.19|0
1648453960000|2022-03-28 07:52:40|3794.81|3794.81|3794.81|3794.81|3794.81|3794.81|3794.81|3794.81|0
1648453980000|2022-03-28 07:53:00|3795.12|3795.12|3794.81|3794.81|3795.12|3795.12|3794.5|3794.5|0
1648453990000|2022-03-28 07:53:10|3794.5|3794.5|3794.31|3794.31|3794.62|3794.62|3794.25|3794.25|0
1648454010000|2022-03-28 07:53:30|3794.62|3794.62|3794.31|3794.31|3794.62|3794.62|3794.31|3794.31|0
1648454020000|2022-03-28 07:53:40|3794.62|3794.62|3794.62|3794.62|3794.62|3794.62|3794.62|3794.62|0
1648454030000|2022-03-28 07:53:50|3794.31|3794.31|3793.84|3793.84|3794.31|3794.31|3793.84|3793.84|0
1648454070000|2022-03-28 07:54:30|3793.47|3793.47|3793.3|3793.3|3793.47|3793.47|3793.3|3793.3|0
1648454080000|2022-03-28 07:54:40|3793.36|3793.36|3793.27|3793.27|3793.36|3793.36|3793.27|3793.27|0
1648454100000|2022-03-28 07:55:00|3793.36|3793.36|3793.36|3793.36|3793.36|3793.36|3793.36|3793.36|0
1648454110000|2022-03-28 07:55:10|3793.68|3793.68|3793.68|3793.68|3793.68|3793.68|3793.68|3793.68|0
1648454120000|2022-03-28 07:55:20|3793.86|3793.86|3794.11|3794.11|3794.11|3794.11|3793.86|3793.86|0
1648454150000|2022-03-28 07:55:50|3794.26|3794.26|3794.57|3794.57|3795.2|3795.2|3794.26|3794.26|0
1648454160000|2022-03-28 07:56:00|3794.88|3794.88|3794.66|3794.66|3794.97|3794.97|3794.66|3794.66|0
1648454170000|2022-03-28 07:56:10|3794.75|3794.75|3795.06|3795.06|3795.06|3795.06|3794.75|3794.75|0
1648454210000|2022-03-28 07:56:50|3794.82|3794.82|3794.51|3794.51|3794.82|3794.82|3794.51|3794.51|0
1648454270000|2022-03-28 07:57:50|3795.45|3795.45|3795.45|3795.45|3795.45|3795.45|3795.45|3795.45|0
1648454280000|2022-03-28 07:58:00|3795.75|3795.75|3795.87|3795.87|3795.91|3795.91|3795.6|3795.6|0
1648454340000|2022-03-28 07:59:00|3795.56|3795.56|3795.56|3795.56|3795.87|3795.87|3795.56|3795.56|0
1648454360000|2022-03-28 07:59:20|3796.49|3796.49|3796.49|3796.49|3796.49|3796.49|3796.49|3796.49|0
1648454370000|2022-03-28 07:59:30|3795.87|3795.87|3795.56|3795.56|3795.87|3795.87|3795.25|3795.25|0
1648454380000|2022-03-28 07:59:40|3795.25|3795.25|3795.25|3795.25|3795.25|3795.25|3795.25|3795.25|0
1648454390000|2022-03-28 07:59:50|3795.4|3795.4|3795.77|3795.77|3795.77|3795.77|3795.4|3795.4|0
1648454400000|2022-03-28 08:00:00|3795.84|3795.84|3796.65|3796.65|3796.65|3796.65|3795.84|3795.84|0
1648454410000|2022-03-28 08:00:10|3796.62|3796.62|3796.1|3796.1|3796.62|3796.62|3796|3796|0
1648454420000|2022-03-28 08:00:20|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|3796.16|3796.16|0
1648454430000|2022-03-28 08:00:30|3795.63|3795.63|3795.94|3795.94|3795.94|3795.94|3795.63|3795.63|0
1648454440000|2022-03-28 08:00:40|3796.1|3796.1|3796.1|3796.1|3796.1|3796.1|3796.1|3796.1|0
1648454450000|2022-03-28 08:00:50|3796|3796|3796|3796|3796|3796|3796|3796|0
1648454460000|2022-03-28 08:01:00|3796.19|3796.19|3796.19|3796.19|3796.65|3796.65|3796.19|3796.19|0
1648454480000|2022-03-28 08:01:20|3796.03|3796.03|3795.94|3795.94|3796.03|3796.03|3795.94|3795.94|0
1648454510000|2022-03-28 08:01:50|3795.7|3795.7|3796.48|3796.48|3797.1|3797.1|3795.7|3795.7|0
1648454520000|2022-03-28 08:02:00|3796.16|3796.16|3796|3796|3796.63|3796.63|3796|3796|0
1648454540000|2022-03-28 08:02:20|3796.17|3796.17|3796.17|3796.17|3796.17|3796.17|3796.17|3796.17|0
1648454550000|2022-03-28 08:02:30|3796.48|3796.48|3797.05|3797.05|3797.05|3797.05|3796.43|3796.43|0
1648454560000|2022-03-28 08:02:40|3797.36|3797.36|3797.46|3797.46|3797.46|3797.46|3797.36|3797.36|0
1648454570000|2022-03-28 08:02:50|3797.55|3797.55|3797.55|3797.55|3797.55|3797.55|3797.55|3797.55|0
1648454580000|2022-03-28 08:03:00|3797.51|3797.51|3797.93|3797.93|3797.93|3797.93|3797.51|3797.51|0
1648454610000|2022-03-28 08:03:30|3797.69|3797.69|3797.07|3797.07|3797.69|3797.69|3797.07|3797.07|0
1648454620000|2022-03-28 08:03:40|3797.16|3797.16|3797.09|3797.09|3797.16|3797.16|3797.09|3797.09|0
1648454640000|2022-03-28 08:04:00|3797.71|3797.71|3797.09|3797.09|3797.71|3797.71|3797.09|3797.09|0
1648454650000|2022-03-28 08:04:10|3797.4|3797.4|3797.4|3797.4|3797.4|3797.4|3797.4|3797.4|0
1648454660000|2022-03-28 08:04:20|3797.46|3797.46|3797.52|3797.52|3797.52|3797.52|3797.46|3797.46|0
1648454670000|2022-03-28 08:04:30|3797.2|3797.2|3797.52|3797.52|3797.83|3797.83|3797.2|3797.2|0
1648454680000|2022-03-28 08:04:40|3797.83|3797.83|3798.14|3798.14|3798.14|3798.14|3797.52|3797.52|0
1648454690000|2022-03-28 08:04:50|3798.32|3798.32|3798.32|3798.32|3798.32|3798.32|3798.32|3798.32|0
1648454700000|2022-03-28 08:05:00|3798.35|3798.35|3798.35|3798.35|3798.35|3798.35|3798.35|3798.35|0
1648454710000|2022-03-28 08:05:10|3798.26|3798.26|3797.94|3797.94|3798.26|3798.26|3797.94|3797.94|0
1648454720000|2022-03-28 08:05:20|3798.26|3798.26|3798.26|3798.26|3798.26|3798.26|3798.26|3798.26|0
1648454740000|2022-03-28 08:05:40|3798.49|3798.49|3798.59|3798.59|3798.59|3798.59|3798.49|3798.49|0
1648454750000|2022-03-28 08:05:50|3798.56|3798.56|3798.25|3798.25|3798.56|3798.56|3798.25|3798.25|0
1648454760000|2022-03-28 08:06:00|3797.94|3797.94|3798.69|3798.69|3798.69|3798.69|3797.92|3797.92|0
1648454770000|2022-03-28 08:06:10|3798.85|3798.85|3798.85|3798.85|3798.85|3798.85|3798.85|3798.85|0
1648454800000|2022-03-28 08:06:40|3798.54|3798.54|3798.54|3798.54|3798.54|3798.54|3798.54|3798.54|0
1648454810000|2022-03-28 08:06:50|3798.85|3798.85|3799|3799|3799|3799|3798.85|3798.85|0
1648454820000|2022-03-28 08:07:00|3799.19|3799.19|3799.59|3799.59|3799.59|3799.59|3799.19|3799.19|0
1648454830000|2022-03-28 08:07:10|3799.9|3799.9|3799.9|3799.9|3799.9|3799.9|3799.9|3799.9|0
1648454850000|2022-03-28 08:07:30|3799.72|3799.72|3798.66|3798.66|3799.72|3799.72|3798.66|3798.66|0
1648454860000|2022-03-28 08:07:40|3798.97|3798.97|3798.97|3798.97|3798.97|3798.97|3798.97|3798.97|0
1648454870000|2022-03-28 08:07:50|3799.29|3799.29|3799.29|3799.29|3799.29|3799.29|3799.29|3799.29|0
1648454900000|2022-03-28 08:08:20|3799.16|3799.16|3799.09|3799.09|3799.16|3799.16|3799.09|3799.09|0
1648454910000|2022-03-28 08:08:30|3799.06|3799.06|3799.06|3799.06|3799.06|3799.06|3799.06|3799.06|0
1648454930000|2022-03-28 08:08:50|3798.72|3798.72|3799.04|3799.04|3799.35|3799.35|3798.72|3798.72|0
1648454950000|2022-03-28 08:09:10|3799.31|3799.31|3799.71|3799.71|3799.71|3799.71|3799.31|3799.31|0
1648454960000|2022-03-28 08:09:20|3799.81|3799.81|3799.47|3799.47|3799.81|3799.81|3799.47|3799.47|0
1648454970000|2022-03-28 08:09:30|3799.78|3799.78|3799.59|3799.59|3799.78|3799.78|3799.59|3799.59|0
1648454980000|2022-03-28 08:09:40|3799.65|3799.65|3799.91|3799.91|3799.91|3799.91|3799.59|3799.59|0
1648454990000|2022-03-28 08:09:50|3800.18|3800.18|3800.18|3800.18|3800.18|3800.18|3800.18|3800.18|0
1648455010000|2022-03-28 08:10:10|3800.49|3800.49|3800.96|3800.96|3800.96|3800.96|3800.49|3800.49|0
1648455020000|2022-03-28 08:10:20|3801.05|3801.05|3801.05|3801.05|3801.05|3801.05|3801.05|3801.05|0
1648455030000|2022-03-28 08:10:30|3800.74|3800.74|3800.74|3800.74|3800.74|3800.74|3800.74|3800.74|0
1648455040000|2022-03-28 08:10:40|3800.9|3800.9|3801.06|3801.06|3801.06|3801.06|3800.9|3800.9|0
1648455060000|2022-03-28 08:11:00|3799.98|3799.98|3799.98|3799.98|3799.98|3799.98|3799.98|3799.98|0
1648455070000|2022-03-28 08:11:10|3800.1|3800.1|3800.16|3800.16|3800.16|3800.16|3800.1|3800.1|0
1648455090000|2022-03-28 08:11:30|3800.78|3800.78|3801.32|3801.32|3801.32|3801.32|3800.7|3800.7|0
1648455100000|2022-03-28 08:11:40|3801.01|3801.01|3800.39|3800.39|3801.01|3801.01|3800.39|3800.39|0
1648455110000|2022-03-28 08:11:50|3800.24|3800.24|3800.08|3800.08|3800.24|3800.24|3800.08|3800.08|0
1648455120000|2022-03-28 08:12:00|3799.93|3799.93|3799.77|3799.77|3799.93|3799.93|3799.77|3799.77|0
1648455130000|2022-03-28 08:12:10|3799.82|3799.82|3799.2|3799.2|3799.82|3799.82|3799.2|3799.2|0
1648455140000|2022-03-28 08:12:20|3798.89|3798.89|3799.04|3799.04|3799.04|3799.04|3798.73|3798.73|0
1648455150000|2022-03-28 08:12:30|3798.95|3798.95|3799.04|3799.04|3799.04|3799.04|3798.95|3798.95|0
1648455160000|2022-03-28 08:12:40|3798.73|3798.73|3798.73|3798.73|3798.73|3798.73|3798.73|3798.73|0
1648455170000|2022-03-28 08:12:50|3798.91|3798.91|3799.09|3799.09|3799.09|3799.09|3798.91|3798.91|0
1648455190000|2022-03-28 08:13:10|3799.4|3799.4|3799.38|3799.38|3799.4|3799.4|3799.38|3799.38|0
1648455200000|2022-03-28 08:13:20|3800.62|3800.62|3800.81|3800.81|3800.81|3800.81|3800.62|3800.62|0
1648455210000|2022-03-28 08:13:30|3800.65|3800.65|3800.65|3800.65|3800.65|3800.65|3800.65|3800.65|0
1648455220000|2022-03-28 08:13:40|3800.03|3800.03|3800.03|3800.03|3800.03|3800.03|3800.03|3800.03|0
1648455240000|2022-03-28 08:14:00|3799.99|3799.99|3799.99|3799.99|3799.99|3799.99|3799.99|3799.99|0
1648455260000|2022-03-28 08:14:20|3800.11|3800.11|3800.11|3800.11|3800.11|3800.11|3800.11|3800.11|0
1648455270000|2022-03-28 08:14:30|3799.8|3799.8|3799.8|3799.8|3799.8|3799.8|3799.8|3799.8|0
1648455280000|2022-03-28 08:14:40|3799.86|3799.86|3799.74|3799.74|3799.86|3799.86|3799.74|3799.74|0
1648455290000|2022-03-28 08:14:50|3800.05|3800.05|3799.87|3799.87|3800.05|3800.05|3799.87|3799.87|0
1648455300000|2022-03-28 08:15:00|3800.33|3800.33|3800.65|3800.65|3800.65|3800.65|3800.33|3800.33|0
1648455310000|2022-03-28 08:15:10|3800.8|3800.8|3800.84|3800.84|3800.84|3800.84|3800.8|3800.8|0
1648455330000|2022-03-28 08:15:30|3800.22|3800.22|3800.22|3800.22|3800.22|3800.22|3800.22|3800.22|0
1648455340000|2022-03-28 08:15:40|3800.4|3800.4|3800.77|3800.77|3800.77|3800.77|3800.4|3800.4|0
1648455350000|2022-03-28 08:15:50|3800.46|3800.46|3800.46|3800.46|3800.46|3800.46|3800.46|3800.46|0
1648455380000|2022-03-28 08:16:20|3800.14|3800.14|3800.14|3800.14|3800.14|3800.14|3800.14|3800.14|0
1648455390000|2022-03-28 08:16:30|3800.2|3800.2|3800.21|3800.21|3800.3|3800.3|3800.2|3800.2|0
1648455400000|2022-03-28 08:16:40|3800.52|3800.52|3800.83|3800.83|3800.83|3800.83|3800.52|3800.52|0
1648455410000|2022-03-28 08:16:50|3801.45|3801.45|3801.99|3801.99|3801.99|3801.99|3801.45|3801.45|0
1648455420000|2022-03-28 08:17:00|3802.04|3802.04|3802.04|3802.04|3802.04|3802.04|3802.04|3802.04|0
1648455430000|2022-03-28 08:17:10|3802.13|3802.13|3802.75|3802.75|3802.75|3802.75|3802.13|3802.13|0
1648455450000|2022-03-28 08:17:30|3803.06|3803.06|3804.18|3804.18|3804.18|3804.18|3803.06|3803.06|0
1648455460000|2022-03-28 08:17:40|3804.49|3804.49|3804.65|3804.65|3804.65|3804.65|3804.49|3804.49|0
1648455470000|2022-03-28 08:17:50|3804.6|3804.6|3804.6|3804.6|3804.6|3804.6|3804.6|3804.6|0
1648455480000|2022-03-28 08:18:00|3804.51|3804.51|3804.33|3804.33|3804.51|3804.51|3804.33|3804.33|0
1648455490000|2022-03-28 08:18:10|3804.21|3804.21|3804.27|3804.27|3804.27|3804.27|3804.21|3804.21|0
1648455500000|2022-03-28 08:18:20|3804.39|3804.39|3804.74|3804.74|3804.74|3804.74|3804.12|3804.12|0
1648455540000|2022-03-28 08:19:00|3804.56|3804.56|3804.56|3804.56|3804.56|3804.56|3804.56|3804.56|0
1648455550000|2022-03-28 08:19:10|3804.68|3804.68|3804.21|3804.21|3804.68|3804.68|3804.21|3804.21|0
1648455560000|2022-03-28 08:19:20|3804.12|3804.12|3803.18|3803.18|3804.12|3804.12|3803.18|3803.18|0
1648455570000|2022-03-28 08:19:30|3802.88|3802.88|3802.99|3802.99|3802.99|3802.99|3802.88|3802.88|0
1648455580000|2022-03-28 08:19:40|3802.93|3802.93|3802.93|3802.93|3802.93|3802.93|3802.93|3802.93|0
1648455590000|2022-03-28 08:19:50|3803.24|3803.24|3804.02|3804.02|3804.02|3804.02|3803.24|3803.24|0
1648455610000|2022-03-28 08:20:10|3803.71|3803.71|3803.71|3803.71|3803.71|3803.71|3803.71|3803.71|0
1648455620000|2022-03-28 08:20:20|3804.02|3804.02|3803.84|3803.84|3804.02|3804.02|3803.84|3803.84|0
1648455660000|2022-03-28 08:21:00|3803.76|3803.76|3803.08|3803.08|3803.76|3803.76|3803.08|3803.08|0
1648455670000|2022-03-28 08:21:10|3802.93|3802.93|3803.05|3803.05|3803.05|3803.05|3802.93|3802.93|0
1648455680000|2022-03-28 08:21:20|3802.12|3802.12|3802.12|3802.12|3802.43|3802.43|3801.81|3801.81|0
1648455690000|2022-03-28 08:21:30|3802.05|3802.05|3801.74|3801.74|3802.05|3802.05|3801.74|3801.74|0
1648455700000|2022-03-28 08:21:40|3801.58|3801.58|3801.58|3801.58|3801.58|3801.58|3801.58|3801.58|0
1648455710000|2022-03-28 08:21:50|3801.74|3801.74|3801.74|3801.74|3801.74|3801.74|3801.74|3801.74|0
1648455720000|2022-03-28 08:22:00|3801.8|3801.8|3801.8|3801.8|3801.8|3801.8|3801.8|3801.8|0
1648455740000|2022-03-28 08:22:20|3801.48|3801.48|3802.41|3802.41|3802.41|3802.41|3801.48|3801.48|0
1648455750000|2022-03-28 08:22:30|3802.59|3802.59|3802.27|3802.27|3802.59|3802.59|3802.27|3802.27|0
1648455760000|2022-03-28 08:22:40|3802.89|3802.89|3803.21|3803.21|3803.3|3803.3|3802.89|3802.89|0
1648455770000|2022-03-28 08:22:50|3803.84|3803.84|3804.77|3804.77|3804.77|3804.77|3803.84|3803.84|0
1648455780000|2022-03-28 08:23:00|3804.92|3804.92|3804.52|3804.52|3804.92|3804.92|3804.3|3804.3|0
1648455790000|2022-03-28 08:23:10|3804.58|3804.58|3804.58|3804.58|3804.58|3804.58|3804.58|3804.58|0
1648455800000|2022-03-28 08:23:20|3804.27|3804.27|3803.84|3803.84|3804.27|3804.27|3803.84|3803.84|0
1648455810000|2022-03-28 08:23:30|3803.53|3803.53|3803.53|3803.53|3803.53|3803.53|3803.53|3803.53|0
1648455820000|2022-03-28 08:23:40|3803.84|3803.84|3803.25|3803.25|3803.84|3803.84|3802.94|3802.94|0
1648455840000|2022-03-28 08:24:00|3803.19|3803.19|3803.19|3803.19|3803.19|3803.19|3803.19|3803.19|0
1648455880000|2022-03-28 08:24:40|3802.88|3802.88|3802.41|3802.41|3802.88|3802.88|3802.41|3802.41|0
1648455890000|2022-03-28 08:24:50|3802.3|3802.3|3802.3|3802.3|3802.3|3802.3|3802.3|3802.3|0
1648455900000|2022-03-28 08:25:00|3802.41|3802.41|3802.41|3802.41|3802.41|3802.41|3802.41|3802.41|0
1648455920000|2022-03-28 08:25:20|3802.73|3802.73|3802.76|3802.76|3802.82|3802.82|3802.7|3802.7|0
1648455930000|2022-03-28 08:25:30|3803.53|3803.53|3803.63|3803.63|3803.63|3803.63|3803.53|3803.53|0
1648455940000|2022-03-28 08:25:40|3803|3803|3803.47|3803.47|3803.47|3803.47|3802.69|3802.69|0
1648455950000|2022-03-28 08:25:50|3803.93|3803.93|3803.47|3803.47|3803.93|3803.93|3803.31|3803.31|0
1648455960000|2022-03-28 08:26:00|3803.16|3803.16|3803.84|3803.84|3803.84|3803.84|3803.16|3803.16|0
1648455970000|2022-03-28 08:26:10|3803.53|3803.53|3803.16|3803.16|3803.53|3803.53|3803.16|3803.16|0
1648455990000|2022-03-28 08:26:30|3803.22|3803.22|3802.32|3802.32|3803.22|3803.22|3802.32|3802.32|0
1648456000000|2022-03-28 08:26:40|3802.63|3802.63|3802.73|3802.73|3802.73|3802.73|3802.63|3802.63|0
1648456010000|2022-03-28 08:26:50|3803.04|3803.04|3803.04|3803.04|3803.04|3803.04|3803.04|3803.04|0
1648456020000|2022-03-28 08:27:00|3803.35|3803.35|3803.35|3803.35|3803.35|3803.35|3803.35|3803.35|0
1648456030000|2022-03-28 08:27:10|3803.04|3803.04|3803.19|3803.19|3803.19|3803.19|3803.04|3803.04|0
1648456050000|2022-03-28 08:27:30|3803.13|3803.13|3803.13|3803.13|3803.13|3803.13|3803.13|3803.13|0
1648456060000|2022-03-28 08:27:40|3803.76|3803.76|3804.22|3804.22|3804.22|3804.22|3803.76|3803.76|0
1648456080000|2022-03-28 08:28:00|3803.59|3803.59|3803.28|3803.28|3803.59|3803.59|3803.28|3803.28|0
1648456110000|2022-03-28 08:28:30|3803.75|3803.75|3803.75|3803.75|3803.75|3803.75|3803.75|3803.75|0
1648456120000|2022-03-28 08:28:40|3803.77|3803.77|3803.77|3803.77|3803.77|3803.77|3803.77|3803.77|0
1648456130000|2022-03-28 08:28:50|3805.02|3805.02|3805.2|3805.2|3805.2|3805.2|3805.02|3805.02|0
1648456140000|2022-03-28 08:29:00|3804.74|3804.74|3804.04|3804.04|3804.74|3804.74|3803.98|3803.98|0
1648456160000|2022-03-28 08:29:20|3804.66|3804.66|3805.13|3805.13|3805.13|3805.13|3804.66|3804.66|0
1648456170000|2022-03-28 08:29:30|3804.97|3804.97|3805.38|3805.38|3805.38|3805.38|3804.97|3804.97|0
1648456180000|2022-03-28 08:29:40|3805.53|3805.53|3805.53|3805.53|3805.53|3805.53|3805.53|3805.53|0
1648456190000|2022-03-28 08:29:50|3805.85|3805.85|3805.22|3805.22|3805.85|3805.85|3805.22|3805.22|0
1648456200000|2022-03-28 08:30:00|3805.07|3805.07|3805.07|3805.07|3805.07|3805.07|3805.07|3805.07|0
1648456230000|2022-03-28 08:30:30|3804.45|3804.45|3804.37|3804.37|3804.45|3804.45|3804.37|3804.37|0
1648456250000|2022-03-28 08:30:50|3804.28|3804.28|3804.28|3804.28|3804.28|3804.28|3804.28|3804.28|0
1648456270000|2022-03-28 08:31:10|3803.97|3803.97|3803.97|3803.97|3803.97|3803.97|3803.97|3803.97|0
1648456280000|2022-03-28 08:31:20|3804.59|3804.59|3804.59|3804.59|3804.59|3804.59|3804.28|3804.28|0
1648456290000|2022-03-28 08:31:30|3804.53|3804.53|3804.53|3804.53|3804.53|3804.53|3804.53|3804.53|0
1648456300000|2022-03-28 08:31:40|3804.22|3804.22|3804.22|3804.22|3804.22|3804.22|3804.22|3804.22|0
1648456370000|2022-03-28 08:32:50|3804.53|3804.53|3804.53|3804.53|3804.53|3804.53|3804.53|3804.53|0
1648456380000|2022-03-28 08:33:00|3804.22|3804.22|3804.53|3804.53|3804.53|3804.53|3804.22|3804.22|0
1648456390000|2022-03-28 08:33:10|3804.46|3804.46|3804.46|3804.46|3804.46|3804.46|3804.46|3804.46|0
1648456400000|2022-03-28 08:33:20|3804.3|3804.3|3804.15|3804.15|3804.3|3804.3|3803.99|3803.99|0
1648456430000|2022-03-28 08:33:50|3804.24|3804.24|3804.24|3804.24|3804.24|3804.24|3804.24|3804.24|0
1648456440000|2022-03-28 08:34:00|3804.55|3804.55|3804.55|3804.55|3804.55|3804.55|3804.55|3804.55|0
1648456450000|2022-03-28 08:34:10|3804.86|3804.86|3804.86|3804.86|3804.86|3804.86|3804.86|3804.86|0
1648456480000|2022-03-28 08:34:40|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|0
1648456490000|2022-03-28 08:34:50|3805.61|3805.61|3805.61|3805.61|3805.61|3805.61|3805.61|3805.61|0
1648456500000|2022-03-28 08:35:00|3804.99|3804.99|3804.99|3804.99|3804.99|3804.99|3804.99|3804.99|0
1648456520000|2022-03-28 08:35:20|3805.92|3805.92|3807.16|3807.16|3807.16|3807.16|3805.92|3805.92|0
1648456530000|2022-03-28 08:35:30|3806.99|3806.99|3806.95|3806.95|3806.99|3806.99|3806.89|3806.89|0
1648456550000|2022-03-28 08:35:50|3806.91|3806.91|3806.75|3806.75|3806.91|3806.91|3806.48|3806.48|0
1648456570000|2022-03-28 08:36:10|3806.91|3806.91|3807.22|3807.22|3807.22|3807.22|3806.91|3806.91|0
1648456580000|2022-03-28 08:36:20|3806.91|3806.91|3805.67|3805.67|3806.91|3806.91|3805.67|3805.67|0
1648456590000|2022-03-28 08:36:30|3805.98|3805.98|3805.92|3805.92|3805.98|3805.98|3805.92|3805.92|0
1648456600000|2022-03-28 08:36:40|3806.86|3806.86|3807.63|3807.63|3807.63|3807.63|3806.86|3806.86|0
1648456620000|2022-03-28 08:37:00|3807.57|3807.57|3807.63|3807.63|3807.63|3807.63|3807.57|3807.57|0
1648456640000|2022-03-28 08:37:20|3808.47|3808.47|3808.47|3808.47|3808.47|3808.47|3808.47|3808.47|0
1648456650000|2022-03-28 08:37:30|3808.53|3808.53|3809.15|3809.15|3809.24|3809.24|3808.53|3808.53|0
1648456660000|2022-03-28 08:37:40|3808.84|3808.84|3808.84|3808.84|3808.84|3808.84|3808.84|3808.84|0
1648456670000|2022-03-28 08:37:50|3807.9|3807.9|3807.55|3807.55|3807.9|3807.9|3807.24|3807.24|0
1648456680000|2022-03-28 08:38:00|3807.43|3807.43|3807.37|3807.37|3807.43|3807.43|3807.37|3807.37|0
1648456690000|2022-03-28 08:38:10|3807.06|3807.06|3807.06|3807.06|3807.06|3807.06|3807.06|3807.06|0
1648456710000|2022-03-28 08:38:30|3806.75|3806.75|3806.75|3806.75|3806.75|3806.75|3806.75|3806.75|0
1648456740000|2022-03-28 08:39:00|3806.81|3806.81|3806.81|3806.81|3806.81|3806.81|3806.81|3806.81|0
1648456750000|2022-03-28 08:39:10|3806.19|3806.19|3806.65|3806.65|3806.65|3806.65|3806.19|3806.19|0
1648456770000|2022-03-28 08:39:30|3806.5|3806.5|3806.5|3806.5|3806.5|3806.5|3806.5|3806.5|0
1648456780000|2022-03-28 08:39:40|3806.68|3806.68|3806.5|3806.5|3806.68|3806.68|3806.5|3806.5|0
1648456800000|2022-03-28 08:40:00|3806.56|3806.56|3806.56|3806.56|3806.56|3806.56|3806.56|3806.56|0
1648456810000|2022-03-28 08:40:10|3806.68|3806.68|3806.68|3806.68|3806.68|3806.68|3806.68|3806.68|0
1648456820000|2022-03-28 08:40:20|3806.36|3806.36|3806.05|3806.05|3806.36|3806.36|3806.05|3806.05|0
1648456860000|2022-03-28 08:41:00|3805.74|3805.74|3805.55|3805.55|3805.74|3805.74|3804.96|3804.96|0
1648456870000|2022-03-28 08:41:10|3805.23|3805.23|3805.23|3805.23|3805.23|3805.23|3805.23|3805.23|0
1648456880000|2022-03-28 08:41:20|3805.17|3805.17|3804.71|3804.71|3805.17|3805.17|3804.55|3804.55|0
1648456890000|2022-03-28 08:41:30|3804.39|3804.39|3804.39|3804.39|3804.39|3804.39|3804.39|3804.39|0
1648456900000|2022-03-28 08:41:40|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|0
1648456920000|2022-03-28 08:42:00|3804.39|3804.39|3804.45|3804.45|3804.45|3804.45|3804.39|3804.39|0
1648456930000|2022-03-28 08:42:10|3803.83|3803.83|3803.68|3803.68|3803.83|3803.83|3803.68|3803.68|0
1648456940000|2022-03-28 08:42:20|3802.43|3802.43|3802.74|3802.74|3802.74|3802.74|3802.43|3802.43|0
1648456950000|2022-03-28 08:42:30|3802.9|3802.9|3802.96|3802.96|3802.96|3802.96|3802.9|3802.9|0
1648456970000|2022-03-28 08:42:50|3803.05|3803.05|3803.05|3803.05|3803.05|3803.05|3803.05|3803.05|0
1648456980000|2022-03-28 08:43:00|3803.2|3803.2|3803.2|3803.2|3803.2|3803.2|3803.2|3803.2|0
1648456990000|2022-03-28 08:43:10|3804.14|3804.14|3804.45|3804.45|3804.45|3804.45|3804.14|3804.14|0
1648457000000|2022-03-28 08:43:20|3804.14|3804.14|3804.14|3804.14|3804.14|3804.14|3804.14|3804.14|0
1648457010000|2022-03-28 08:43:30|3803.51|3803.51|3803.51|3803.51|3803.51|3803.51|3803.51|3803.51|0
1648457030000|2022-03-28 08:43:50|3803.83|3803.83|3803.83|3803.83|3803.83|3803.83|3803.83|3803.83|0
1648457040000|2022-03-28 08:44:00|3803.52|3803.52|3803.52|3803.52|3803.52|3803.52|3803.52|3803.52|0
1648457050000|2022-03-28 08:44:10|3803.42|3803.42|3804.05|3804.05|3804.05|3804.05|3803.42|3803.42|0
1648457060000|2022-03-28 08:44:20|3803.74|3803.74|3803.42|3803.42|3803.74|3803.74|3803.42|3803.42|0
1648457080000|2022-03-28 08:44:40|3803.11|3803.11|3803.11|3803.11|3803.11|3803.11|3803.11|3803.11|0
1648457090000|2022-03-28 08:44:50|3803.2|3803.2|3803.2|3803.2|3803.2|3803.2|3803.2|3803.2|0
1648457110000|2022-03-28 08:45:10|3803.52|3803.52|3803.52|3803.52|3803.52|3803.52|3803.52|3803.52|0
1648457130000|2022-03-28 08:45:30|3804.13|3804.13|3804.85|3804.85|3804.85|3804.85|3804.13|3804.13|0
1648457140000|2022-03-28 08:45:40|3805.01|3805.01|3804.54|3804.54|3805.01|3805.01|3804.54|3804.54|0
1648457150000|2022-03-28 08:45:50|3804.63|3804.63|3804.54|3804.54|3804.63|3804.63|3804.54|3804.54|0
1648457160000|2022-03-28 08:46:00|3804.08|3804.08|3804.08|3804.08|3804.08|3804.08|3804.08|3804.08|0
1648457170000|2022-03-28 08:46:10|3803.92|3803.92|3803.52|3803.52|3803.92|3803.92|3803.52|3803.52|0
1648457190000|2022-03-28 08:46:30|3803.21|3803.21|3803.21|3803.21|3803.21|3803.21|3803.21|3803.21|0
1648457200000|2022-03-28 08:46:40|3803.52|3803.52|3804.14|3804.14|3804.14|3804.14|3803.52|3803.52|0
1648457220000|2022-03-28 08:47:00|3804.08|3804.08|3804.08|3804.08|3804.08|3804.08|3804.08|3804.08|0
1648457230000|2022-03-28 08:47:10|3804.24|3804.24|3804.24|3804.24|3804.24|3804.24|3804.24|3804.24|0
1648457250000|2022-03-28 08:47:30|3804.7|3804.7|3805.41|3805.41|3805.41|3805.41|3804.7|3804.7|0
1648457260000|2022-03-28 08:47:40|3805.26|3805.26|3804.86|3804.86|3805.26|3805.26|3804.86|3804.86|0
1648457270000|2022-03-28 08:47:50|3805.48|3805.48|3805.48|3805.48|3805.48|3805.48|3805.48|3805.48|0
1648457280000|2022-03-28 08:48:00|3805.79|3805.79|3805.79|3805.79|3806.1|3806.1|3805.79|3805.79|0
1648457290000|2022-03-28 08:48:10|3805.91|3805.91|3805.94|3805.94|3805.94|3805.94|3805.85|3805.85|0
1648457300000|2022-03-28 08:48:20|3805.85|3805.85|3805.94|3805.94|3805.94|3805.94|3805.85|3805.85|0
1648457310000|2022-03-28 08:48:30|3805.63|3805.63|3805.94|3805.94|3805.94|3805.94|3805.63|3805.63|0
1648457320000|2022-03-28 08:48:40|3806.25|3806.25|3806.49|3806.49|3806.98|3806.98|3806.25|3806.25|0
1648457330000|2022-03-28 08:48:50|3806.43|3806.43|3806.43|3806.43|3806.43|3806.43|3806.43|3806.43|0
1648457340000|2022-03-28 08:49:00|3806.12|3806.12|3806.74|3806.74|3806.74|3806.74|3806.12|3806.12|0
1648457380000|2022-03-28 08:49:40|3806.92|3806.92|3806.86|3806.86|3806.92|3806.92|3806.86|3806.86|0
1648457410000|2022-03-28 08:50:10|3806.9|3806.9|3806.84|3806.84|3806.9|3806.9|3806.84|3806.84|0
1648457420000|2022-03-28 08:50:20|3806.82|3806.82|3806.82|3806.82|3806.82|3806.82|3806.82|3806.82|0
1648457430000|2022-03-28 08:50:30|3806.97|3806.97|3806.35|3806.35|3806.97|3806.97|3806.35|3806.35|0
1648457450000|2022-03-28 08:50:50|3806.66|3806.66|3806.66|3806.66|3806.66|3806.66|3806.66|3806.66|0
1648457460000|2022-03-28 08:51:00|3806.35|3806.35|3806.35|3806.35|3806.35|3806.35|3806.35|3806.35|0
1648457470000|2022-03-28 08:51:10|3806.31|3806.31|3806.31|3806.31|3806.31|3806.31|3806.31|3806.31|0
1648457510000|2022-03-28 08:51:50|3806|3806|3806|3806|3806|3806|3806|3806|0
1648457520000|2022-03-28 08:52:00|3805.69|3805.69|3806|3806|3806|3806|3805.69|3805.69|0
1648457600000|2022-03-28 08:53:20|3806.04|3806.04|3805.73|3805.73|3806.04|3806.04|3805.73|3805.73|0
1648457640000|2022-03-28 08:54:00|3805.81|3805.81|3806.12|3806.12|3806.12|3806.12|3805.81|3805.81|0
1648457650000|2022-03-28 08:54:10|3805.97|3805.97|3806.09|3806.09|3806.09|3806.09|3805.97|3805.97|0
1648457670000|2022-03-28 08:54:30|3806.14|3806.14|3806.59|3806.59|3806.59|3806.59|3806.14|3806.14|0
1648457680000|2022-03-28 08:54:40|3806.28|3806.28|3806.28|3806.28|3806.28|3806.28|3806.28|3806.28|0
1648457700000|2022-03-28 08:55:00|3806.59|3806.59|3806.59|3806.59|3806.59|3806.59|3806.59|3806.59|0
1648457710000|2022-03-28 08:55:10|3806.74|3806.74|3806.59|3806.59|3806.74|3806.74|3806.59|3806.59|0
1648457720000|2022-03-28 08:55:20|3806.74|3806.74|3806.98|3806.98|3806.98|3806.98|3806.74|3806.74|0
1648457730000|2022-03-28 08:55:30|3806.89|3806.89|3806.7|3806.7|3806.89|3806.89|3806.7|3806.7|0
1648457740000|2022-03-28 08:55:40|3806.8|3806.8|3806.89|3806.89|3806.98|3806.98|3806.8|3806.8|0
1648457760000|2022-03-28 08:56:00|3806.77|3806.77|3806.77|3806.77|3806.77|3806.77|3806.77|3806.77|0
1648457770000|2022-03-28 08:56:10|3807.08|3807.08|3807.08|3807.08|3807.08|3807.08|3807.08|3807.08|0
1648457780000|2022-03-28 08:56:20|3806.92|3806.92|3806.77|3806.77|3806.92|3806.92|3806.77|3806.77|0
1648457850000|2022-03-28 08:57:30|3807.08|3807.08|3806.77|3806.77|3807.08|3807.08|3806.77|3806.77|0
1648457860000|2022-03-28 08:57:40|3806.46|3806.46|3806.77|3806.77|3806.77|3806.77|3806.46|3806.46|0
1648457870000|2022-03-28 08:57:50|3807.08|3807.08|3807.54|3807.54|3807.54|3807.54|3807.08|3807.08|0
1648457880000|2022-03-28 08:58:00|3807.85|3807.85|3808.01|3808.01|3808.01|3808.01|3807.85|3807.85|0
1648457900000|2022-03-28 08:58:20|3807.69|3807.69|3805.83|3805.83|3807.69|3807.69|3805.83|3805.83|0
1648457910000|2022-03-28 08:58:30|3805.98|3805.98|3805.98|3805.98|3805.98|3805.98|3805.98|3805.98|0
1648457920000|2022-03-28 08:58:40|3806.29|3806.29|3806.29|3806.29|3806.29|3806.29|3806.29|3806.29|0
1648457950000|2022-03-28 08:59:10|3806.92|3806.92|3806.92|3806.92|3806.92|3806.92|3806.92|3806.92|0
1648457970000|2022-03-28 08:59:30|3806.76|3806.76|3806.76|3806.76|3806.76|3806.76|3806.76|3806.76|0
1648457980000|2022-03-28 08:59:40|3807|3807|3807.47|3807.47|3807.62|3807.62|3807|3807|0
1648457990000|2022-03-28 08:59:50|3806.84|3806.84|3806.84|3806.84|3806.84|3806.84|3806.84|3806.84|0
1648458000000|2022-03-28 09:00:00|3806.79|3806.79|3806.48|3806.48|3806.79|3806.79|3806.48|3806.48|0
1648458010000|2022-03-28 09:00:10|3806.43|3806.43|3806.6|3806.6|3806.6|3806.6|3806.43|3806.43|0
1648458020000|2022-03-28 09:00:20|3806.54|3806.54|3806.54|3806.54|3806.54|3806.54|3806.54|3806.54|0
1648458070000|2022-03-28 09:01:10|3806.63|3806.63|3806.76|3806.76|3806.76|3806.76|3806.58|3806.58|0
1648458090000|2022-03-28 09:01:30|3807.07|3807.07|3806.98|3806.98|3807.07|3807.07|3806.98|3806.98|0
1648458100000|2022-03-28 09:01:40|3806.52|3806.52|3806.2|3806.2|3806.52|3806.52|3806.2|3806.2|0
1648458110000|2022-03-28 09:01:50|3806.33|3806.33|3805.08|3805.08|3806.33|3806.33|3805.08|3805.08|0
1648458120000|2022-03-28 09:02:00|3804.47|3804.47|3804.31|3804.31|3804.77|3804.77|3804.31|3804.31|0
1648458140000|2022-03-28 09:02:20|3803.69|3803.69|3803.62|3803.62|3803.69|3803.69|3803.62|3803.62|0
1648458150000|2022-03-28 09:02:30|3803.66|3803.66|3803.97|3803.97|3803.97|3803.97|3803.66|3803.66|0
1648458160000|2022-03-28 09:02:40|3804.06|3804.06|3805.14|3805.14|3805.14|3805.14|3804.06|3804.06|0
1648458170000|2022-03-28 09:02:50|3805.46|3805.46|3805.09|3805.09|3805.46|3805.46|3805.09|3805.09|0
1648458180000|2022-03-28 09:03:00|3805.14|3805.14|3805.14|3805.14|3805.14|3805.14|3805.14|3805.14|0
1648458190000|2022-03-28 09:03:10|3804.83|3804.83|3804.83|3804.83|3804.83|3804.83|3804.83|3804.83|0
1648458210000|2022-03-28 09:03:30|3804.99|3804.99|3805.3|3805.3|3805.3|3805.3|3804.99|3804.99|0
1648458230000|2022-03-28 09:03:50|3805.45|3805.45|3805.3|3805.3|3805.45|3805.45|3805.3|3805.3|0
1648458240000|2022-03-28 09:04:00|3805.61|3805.61|3805.74|3805.74|3805.74|3805.74|3805.61|3805.61|0
1648458250000|2022-03-28 09:04:10|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|0
1648458260000|2022-03-28 09:04:20|3805.38|3805.38|3805.51|3805.51|3805.51|3805.51|3805.38|3805.38|0
1648458270000|2022-03-28 09:04:30|3805.35|3805.35|3805.04|3805.04|3805.35|3805.35|3805.04|3805.04|0
1648458290000|2022-03-28 09:04:50|3805.35|3805.35|3804.73|3804.73|3805.35|3805.35|3804.73|3804.73|0
1648458300000|2022-03-28 09:05:00|3805.66|3805.66|3805.66|3805.66|3805.66|3805.66|3805.66|3805.66|0
1648458310000|2022-03-28 09:05:10|3805.35|3805.35|3805.57|3805.57|3805.57|3805.57|3805.26|3805.26|0
1648458320000|2022-03-28 09:05:20|3805.61|3805.61|3805.71|3805.71|3805.71|3805.71|3805.61|3805.61|0
1648458330000|2022-03-28 09:05:30|3805.39|3805.39|3805.39|3805.39|3805.39|3805.39|3805.39|3805.39|0
1648458340000|2022-03-28 09:05:40|3805.71|3805.71|3805.71|3805.71|3805.71|3805.71|3805.71|3805.71|0
1648458360000|2022-03-28 09:06:00|3805.39|3805.39|3805.39|3805.39|3805.39|3805.39|3805.39|3805.39|0
1648458380000|2022-03-28 09:06:20|3805.3|3805.3|3805.3|3805.3|3805.3|3805.3|3805.3|3805.3|0
1648458390000|2022-03-28 09:06:30|3805.26|3805.26|3805.39|3805.39|3805.39|3805.39|3805.26|3805.26|0
1648458400000|2022-03-28 09:06:40|3805.08|3805.08|3805.08|3805.08|3805.08|3805.08|3805.08|3805.08|0
1648458410000|2022-03-28 09:06:50|3804.78|3804.78|3804.8|3804.8|3804.8|3804.8|3804.48|3804.48|0
1648458420000|2022-03-28 09:07:00|3804.91|3804.91|3804.91|3804.91|3804.91|3804.91|3804.91|3804.91|0
1648458430000|2022-03-28 09:07:10|3805.23|3805.23|3805.23|3805.23|3805.23|3805.23|3805.23|3805.23|0
1648458440000|2022-03-28 09:07:20|3805.41|3805.41|3805.23|3805.23|3805.41|3805.41|3805.23|3805.23|0
1648458470000|2022-03-28 09:07:50|3805.07|3805.07|3805.07|3805.07|3805.07|3805.07|3805.07|3805.07|0
1648458480000|2022-03-28 09:08:00|3805.11|3805.11|3805.57|3805.57|3805.57|3805.57|3805.11|3805.11|0
1648458490000|2022-03-28 09:08:10|3805.76|3805.76|3805.97|3805.97|3805.97|3805.97|3805.76|3805.76|0
1648458500000|2022-03-28 09:08:20|3806.59|3806.59|3806.91|3806.91|3806.91|3806.91|3806.59|3806.59|0
1648458510000|2022-03-28 09:08:30|3806.59|3806.59|3806.69|3806.69|3806.69|3806.69|3806.59|3806.59|0
1648458520000|2022-03-28 09:08:40|3807|3807|3807|3807|3807|3807|3807|3807|0
1648458530000|2022-03-28 09:08:50|3806.69|3806.69|3806.69|3806.69|3806.69|3806.69|3806.69|3806.69|0
1648458560000|2022-03-28 09:09:20|3806.66|3806.66|3806.95|3806.95|3807.57|3807.57|3806.64|3806.64|0
1648458570000|2022-03-28 09:09:30|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|0
1648458580000|2022-03-28 09:09:40|3807.31|3807.31|3807.37|3807.37|3807.37|3807.37|3807.31|3807.31|0
1648458600000|2022-03-28 09:10:00|3807.21|3807.21|3807.68|3807.68|3807.68|3807.68|3806.9|3806.9|0
1648458620000|2022-03-28 09:10:20|3807.8|3807.8|3808.11|3808.11|3808.11|3808.11|3807.8|3807.8|0
1648458650000|2022-03-28 09:10:50|3808.27|3808.27|3808.27|3808.27|3808.27|3808.27|3808.27|3808.27|0
1648458660000|2022-03-28 09:11:00|3808.58|3808.58|3808.42|3808.42|3808.58|3808.58|3808.42|3808.42|0
1648458670000|2022-03-28 09:11:10|3809.07|3809.07|3808.6|3808.6|3809.07|3809.07|3808.6|3808.6|0
1648458680000|2022-03-28 09:11:20|3808.45|3808.45|3808.45|3808.45|3808.45|3808.45|3808.45|3808.45|0
1648458720000|2022-03-28 09:12:00|3808.14|3808.14|3808.14|3808.14|3808.14|3808.14|3808.14|3808.14|0
1648458750000|2022-03-28 09:12:30|3808.04|3808.04|3807.86|3807.86|3808.04|3808.04|3807.86|3807.86|0
1648458760000|2022-03-28 09:12:40|3807.92|3807.92|3807.92|3807.92|3808.23|3808.23|3807.92|3807.92|0
1648458770000|2022-03-28 09:12:50|3807.61|3807.61|3807.76|3807.76|3808.08|3808.08|3807.61|3807.61|0
1648458780000|2022-03-28 09:13:00|3807.59|3807.59|3807.81|3807.81|3807.9|3807.9|3807.59|3807.59|0
1648458810000|2022-03-28 09:13:30|3807.96|3807.96|3807.96|3807.96|3807.96|3807.96|3807.96|3807.96|0
1648458820000|2022-03-28 09:13:40|3807.88|3807.88|3807.88|3807.88|3807.88|3807.88|3807.88|3807.88|0
1648458830000|2022-03-28 09:13:50|3808.03|3808.03|3808.03|3808.03|3808.03|3808.03|3807.88|3807.88|0
1648458860000|2022-03-28 09:14:20|3807.97|3807.97|3807.95|3807.95|3807.97|3807.97|3807.95|3807.95|0
1648458900000|2022-03-28 09:15:00|3807.92|3807.92|3807.31|3807.31|3807.92|3807.92|3807.31|3807.31|0
1648458910000|2022-03-28 09:15:10|3807.62|3807.62|3807.62|3807.62|3807.62|3807.62|3807.62|3807.62|0
1648458920000|2022-03-28 09:15:20|3807.93|3807.93|3808.55|3808.55|3808.55|3808.55|3807.93|3807.93|0
1648458950000|2022-03-28 09:15:50|3808.24|3808.24|3808.24|3808.24|3808.24|3808.24|3808.24|3808.24|0
1648458970000|2022-03-28 09:16:10|3808.15|3808.15|3808.15|3808.15|3808.15|3808.15|3808.15|3808.15|0
1648458990000|2022-03-28 09:16:30|3808|3808|3808|3808|3808|3808|3808|3808|0
1648459000000|2022-03-28 09:16:40|3807.92|3807.92|3807.73|3807.73|3807.92|3807.92|3807.73|3807.73|0
1648459060000|2022-03-28 09:17:40|3807.89|3807.89|3807.58|3807.58|3807.89|3807.89|3807.58|3807.58|0
1648459070000|2022-03-28 09:17:50|3808.35|3808.35|3808.35|3808.35|3808.5|3808.5|3808.35|3808.35|0
1648459080000|2022-03-28 09:18:00|3808.66|3808.66|3808.82|3808.82|3808.82|3808.82|3808.66|3808.66|0
1648459090000|2022-03-28 09:18:10|3809|3809|3809|3809|3809|3809|3809|3809|0
1648459130000|2022-03-28 09:18:50|3809.09|3809.09|3808.78|3808.78|3809.09|3809.09|3808.78|3808.78|0
1648459140000|2022-03-28 09:19:00|3808.84|3808.84|3808.9|3808.9|3808.9|3808.9|3808.84|3808.84|0
1648459170000|2022-03-28 09:19:30|3808.59|3808.59|3808.59|3808.59|3808.59|3808.59|3808.59|3808.59|0
1648459180000|2022-03-28 09:19:40|3808.9|3808.9|3808.9|3808.9|3808.9|3808.9|3808.9|3808.9|0
1648459190000|2022-03-28 09:19:50|3808.59|3808.59|3808.59|3808.59|3808.59|3808.59|3808.59|3808.59|0
1648459280000|2022-03-28 09:21:20|3808.41|3808.41|3808.41|3808.41|3808.41|3808.41|3808.41|3808.41|0
1648459290000|2022-03-28 09:21:30|3808.45|3808.45|3808.45|3808.45|3808.45|3808.45|3808.45|3808.45|0
1648459320000|2022-03-28 09:22:00|3808.6|3808.6|3808.66|3808.66|3808.66|3808.66|3808.6|3808.6|0
1648459340000|2022-03-28 09:22:20|3809.13|3809.13|3811.02|3811.02|3811.02|3811.02|3809.13|3809.13|0
1648459350000|2022-03-28 09:22:30|3811.33|3811.33|3810.89|3810.89|3811.33|3811.33|3810.71|3810.71|0
1648459360000|2022-03-28 09:22:40|3810.92|3810.92|3810.99|3810.99|3810.99|3810.99|3810.92|3810.92|0
1648459370000|2022-03-28 09:22:50|3810.95|3810.95|3811.1|3811.1|3811.1|3811.1|3810.95|3810.95|0
1648459390000|2022-03-28 09:23:10|3811.72|3811.72|3811.72|3811.72|3811.72|3811.72|3811.72|3811.72|0
1648459400000|2022-03-28 09:23:20|3811.82|3811.82|3811.95|3811.95|3812.25|3812.25|3811.63|3811.63|0
1648459440000|2022-03-28 09:24:00|3812.08|3812.08|3812.08|3812.08|3812.08|3812.08|3812.08|3812.08|0
1648459460000|2022-03-28 09:24:20|3812.39|3812.39|3812.39|3812.39|3812.39|3812.39|3812.39|3812.39|0
1648459470000|2022-03-28 09:24:30|3813.01|3813.01|3813.82|3813.82|3814.1|3814.1|3813.01|3813.01|0
1648459480000|2022-03-28 09:24:40|3813.51|3813.51|3812.79|3812.79|3813.51|3813.51|3812.79|3812.79|0
1648459490000|2022-03-28 09:24:50|3812.64|3812.64|3812.49|3812.49|3812.64|3812.64|3812.49|3812.49|0
1648459500000|2022-03-28 09:25:00|3812.72|3812.72|3812.72|3812.72|3812.72|3812.72|3812.72|3812.72|0
1648459510000|2022-03-28 09:25:10|3813.35|3813.35|3814.12|3814.12|3814.12|3814.12|3813.35|3813.35|0
1648459520000|2022-03-28 09:25:20|3814.43|3814.43|3815.21|3815.21|3815.21|3815.21|3814.43|3814.43|0
1648459530000|2022-03-28 09:25:30|3815.15|3815.15|3815.37|3815.37|3815.37|3815.37|3815.06|3815.06|0
1648459540000|2022-03-28 09:25:40|3815.52|3815.52|3815.52|3815.52|3815.52|3815.52|3815.52|3815.52|0
1648459560000|2022-03-28 09:26:00|3815.4|3815.4|3815.18|3815.18|3815.53|3815.53|3815.18|3815.18|0
1648459580000|2022-03-28 09:26:20|3815.03|3815.03|3814.91|3814.91|3815.03|3815.03|3814.91|3814.91|0
1648459590000|2022-03-28 09:26:30|3815.06|3815.06|3815.06|3815.06|3815.06|3815.06|3815.06|3815.06|0
1648459620000|2022-03-28 09:27:00|3814.75|3814.75|3814.75|3814.75|3814.75|3814.75|3814.75|3814.75|0
1648459640000|2022-03-28 09:27:20|3814.44|3814.44|3814.29|3814.29|3814.6|3814.6|3814.29|3814.29|0
1648459680000|2022-03-28 09:28:00|3814.23|3814.23|3814.23|3814.23|3814.23|3814.23|3814.23|3814.23|0
1648459690000|2022-03-28 09:28:10|3814.07|3814.07|3813.92|3813.92|3814.07|3814.07|3813.92|3813.92|0
1648459700000|2022-03-28 09:28:20|3814.54|3814.54|3814.54|3814.54|3814.54|3814.54|3814.54|3814.54|0
1648459710000|2022-03-28 09:28:30|3814.39|3814.39|3814.39|3814.39|3814.39|3814.39|3814.39|3814.39|0
1648459720000|2022-03-28 09:28:40|3814.31|3814.31|3814.31|3814.31|3814.31|3814.31|3814.31|3814.31|0
1648459730000|2022-03-28 09:28:50|3814.25|3814.25|3814.37|3814.37|3814.37|3814.37|3814.25|3814.25|0
1648459740000|2022-03-28 09:29:00|3814.28|3814.28|3814.28|3814.28|3814.28|3814.28|3814.28|3814.28|0
1648459750000|2022-03-28 09:29:10|3814.59|3814.59|3814.59|3814.59|3814.59|3814.59|3814.59|3814.59|0
1648459760000|2022-03-28 09:29:20|3814.28|3814.28|3814.28|3814.28|3814.28|3814.28|3814.28|3814.28|0
1648459780000|2022-03-28 09:29:40|3814.24|3814.24|3814.24|3814.24|3814.24|3814.24|3814.24|3814.24|0
1648459790000|2022-03-28 09:29:50|3813.93|3813.93|3813.84|3813.84|3814.02|3814.02|3813.84|3813.84|0
1648459800000|2022-03-28 09:30:00|3813.79|3813.79|3813.79|3813.79|3813.79|3813.79|3813.79|3813.79|0
1648459810000|2022-03-28 09:30:10|3813.75|3813.75|3812.97|3812.97|3813.75|3813.75|3812.97|3812.97|0
1648459820000|2022-03-28 09:30:20|3811.88|3811.88|3811.98|3811.98|3811.98|3811.98|3811.88|3811.88|0
1648459840000|2022-03-28 09:30:40|3811.82|3811.82|3811.82|3811.82|3811.82|3811.82|3811.82|3811.82|0
1648459870000|2022-03-28 09:31:10|3811.51|3811.51|3811.51|3811.51|3811.51|3811.51|3811.51|3811.51|0
1648459890000|2022-03-28 09:31:30|3811.36|3811.36|3811.36|3811.36|3811.36|3811.36|3811.36|3811.36|0
1648459900000|2022-03-28 09:31:40|3811.45|3811.45|3812.16|3812.16|3812.16|3812.16|3811.45|3811.45|0
1648459910000|2022-03-28 09:31:50|3812.47|3812.47|3812.58|3812.58|3812.58|3812.58|3812.43|3812.43|0
1648459950000|2022-03-28 09:32:30|3812.27|3812.27|3812.92|3812.92|3812.92|3812.92|3812.27|3812.27|0
1648459960000|2022-03-28 09:32:40|3813.1|3813.1|3813.72|3813.72|3813.72|3813.72|3813.1|3813.1|0
1648459970000|2022-03-28 09:32:50|3814.04|3814.04|3814.35|3814.35|3814.35|3814.35|3814.04|3814.04|0
1648459980000|2022-03-28 09:33:00|3814.44|3814.44|3814.62|3814.62|3814.62|3814.62|3814.44|3814.44|0
1648459990000|2022-03-28 09:33:10|3814.72|3814.72|3813.32|3813.32|3814.72|3814.72|3813.32|3813.32|0
1648460000000|2022-03-28 09:33:20|3813.63|3813.63|3813.42|3813.42|3813.63|3813.63|3813.32|3813.32|0
1648460010000|2022-03-28 09:33:30|3813.36|3813.36|3813.36|3813.36|3813.36|3813.36|3813.36|3813.36|0
1648460020000|2022-03-28 09:33:40|3813.59|3813.59|3814.79|3814.79|3814.83|3814.83|3813.59|3813.59|0
1648460030000|2022-03-28 09:33:50|3814.97|3814.97|3814.35|3814.35|3814.97|3814.97|3814.35|3814.35|0
1648460040000|2022-03-28 09:34:00|3814.44|3814.44|3814.41|3814.41|3814.72|3814.72|3814.41|3814.41|0
1648460050000|2022-03-28 09:34:10|3814.45|3814.45|3814.45|3814.45|3814.45|3814.45|3814.45|3814.45|0
1648460060000|2022-03-28 09:34:20|3814.95|3814.95|3814.95|3814.95|3814.95|3814.95|3814.95|3814.95|0
1648460070000|2022-03-28 09:34:30|3814.85|3814.85|3814.49|3814.49|3814.85|3814.85|3814.49|3814.49|0
1648460080000|2022-03-28 09:34:40|3814.37|3814.37|3814.52|3814.52|3814.52|3814.52|3814.37|3814.37|0
1648460090000|2022-03-28 09:34:50|3814.76|3814.76|3814.94|3814.94|3814.94|3814.94|3814.76|3814.76|0
1648460100000|2022-03-28 09:35:00|3815.09|3815.09|3814.94|3814.94|3815.09|3815.09|3814.94|3814.94|0
1648460130000|2022-03-28 09:35:30|3814.62|3814.62|3814.62|3814.62|3814.78|3814.78|3814.62|3814.62|0
1648460160000|2022-03-28 09:36:00|3815.45|3815.45|3815.55|3815.55|3815.55|3815.55|3815.45|3815.45|0
1648460170000|2022-03-28 09:36:10|3815.64|3815.64|3815.64|3815.64|3815.74|3815.74|3815.64|3815.64|0
1648460180000|2022-03-28 09:36:20|3815.74|3815.74|3815.74|3815.74|3815.74|3815.74|3815.74|3815.74|0
1648460190000|2022-03-28 09:36:30|3815.92|3815.92|3816.39|3816.39|3816.54|3816.54|3815.92|3815.92|0
1648460210000|2022-03-28 09:36:50|3815.76|3815.76|3816.08|3816.08|3816.08|3816.08|3815.76|3815.76|0
1648460220000|2022-03-28 09:37:00|3816.39|3816.39|3816.2|3816.2|3816.39|3816.39|3816.2|3816.2|0
1648460230000|2022-03-28 09:37:10|3816.3|3816.3|3816.66|3816.66|3816.66|3816.66|3816.3|3816.3|0
1648460240000|2022-03-28 09:37:20|3816.35|3816.35|3817.29|3817.29|3817.6|3817.6|3816.35|3816.35|0
1648460250000|2022-03-28 09:37:30|3816.98|3816.98|3816.66|3816.66|3816.98|3816.98|3816.66|3816.66|0
1648460260000|2022-03-28 09:37:40|3817.29|3817.29|3817.29|3817.29|3817.29|3817.29|3817.29|3817.29|0
1648460290000|2022-03-28 09:38:10|3817.56|3817.56|3817.56|3817.56|3817.56|3817.56|3817.56|3817.56|0
1648460330000|2022-03-28 09:38:50|3817.66|3817.66|3817.97|3817.97|3817.97|3817.97|3817.38|3817.38|0
1648460340000|2022-03-28 09:39:00|3818.09|3818.09|3818.38|3818.38|3818.42|3818.42|3818.09|3818.09|0
1648460370000|2022-03-28 09:39:30|3818.47|3818.47|3818.25|3818.25|3818.47|3818.47|3817.82|3817.82|0
1648460380000|2022-03-28 09:39:40|3818.56|3818.56|3818.56|3818.56|3818.56|3818.56|3818.56|3818.56|0
1648460400000|2022-03-28 09:40:00|3817.63|3817.63|3817.13|3817.13|3817.63|3817.63|3817.04|3817.04|0
1648460410000|2022-03-28 09:40:10|3817.44|3817.44|3817.03|3817.03|3817.44|3817.44|3817.03|3817.03|0
1648460420000|2022-03-28 09:40:20|3816.72|3816.72|3816.41|3816.41|3816.72|3816.72|3816.41|3816.41|0
1648460430000|2022-03-28 09:40:30|3816.6|3816.6|3816.5|3816.5|3816.6|3816.6|3816.5|3816.5|0
1648460440000|2022-03-28 09:40:40|3816.55|3816.55|3816.74|3816.74|3816.74|3816.74|3816.55|3816.55|0
1648460450000|2022-03-28 09:40:50|3816.76|3816.76|3816.95|3816.95|3816.95|3816.95|3816.76|3816.76|0
1648460460000|2022-03-28 09:41:00|3816.63|3816.63|3816.32|3816.32|3816.63|3816.63|3816.32|3816.32|0
1648460480000|2022-03-28 09:41:20|3815.7|3815.7|3813.68|3813.68|3815.7|3815.7|3813.68|3813.68|0
1648460490000|2022-03-28 09:41:30|3813.99|3813.99|3813.99|3813.99|3813.99|3813.99|3813.99|3813.99|0
1648460500000|2022-03-28 09:41:40|3814.3|3814.3|3814.61|3814.61|3814.61|3814.61|3814.3|3814.3|0
1648460520000|2022-03-28 09:42:00|3814.3|3814.3|3813.99|3813.99|3814.3|3814.3|3813.99|3813.99|0
1648460530000|2022-03-28 09:42:10|3814.61|3814.61|3814.92|3814.92|3814.92|3814.92|3814.61|3814.61|0
1648460540000|2022-03-28 09:42:20|3814.61|3814.61|3814.61|3814.61|3814.61|3814.61|3814.3|3814.3|0
1648460550000|2022-03-28 09:42:30|3814.33|3814.33|3814.15|3814.15|3814.33|3814.33|3814.15|3814.15|0
1648460560000|2022-03-28 09:42:40|3814.06|3814.06|3814.06|3814.06|3814.06|3814.06|3814.06|3814.06|0
1648460570000|2022-03-28 09:42:50|3814.37|3814.37|3814.37|3814.37|3814.37|3814.37|3814.37|3814.37|0
1648460580000|2022-03-28 09:43:00|3814.68|3814.68|3814.52|3814.52|3814.68|3814.68|3814.52|3814.52|0
1648460590000|2022-03-28 09:43:10|3814.68|3814.68|3814.21|3814.21|3814.68|3814.68|3814.21|3814.21|0
1648460600000|2022-03-28 09:43:20|3813.9|3813.9|3813.9|3813.9|3813.95|3813.95|3813.9|3813.9|0
1648460610000|2022-03-28 09:43:30|3814.09|3814.09|3814.09|3814.09|3814.09|3814.09|3814|3814|0
1648460640000|2022-03-28 09:44:00|3813.78|3813.78|3814.09|3814.09|3814.09|3814.09|3813.78|3813.78|0
1648460670000|2022-03-28 09:44:30|3814.24|3814.24|3815.02|3815.02|3815.02|3815.02|3814.24|3814.24|0
1648460680000|2022-03-28 09:44:40|3814.71|3814.71|3814.71|3814.71|3814.71|3814.71|3814.71|3814.71|0
1648460690000|2022-03-28 09:44:50|3814.8|3814.8|3814.8|3814.8|3814.8|3814.8|3814.8|3814.8|0
1648460700000|2022-03-28 09:45:00|3815.11|3815.11|3815.42|3815.42|3815.42|3815.42|3815.11|3815.11|0
1648460710000|2022-03-28 09:45:10|3815.58|3815.58|3815.58|3815.58|3815.89|3815.89|3815.58|3815.58|0
1648460740000|2022-03-28 09:45:40|3815.42|3815.42|3815.42|3815.42|3815.42|3815.42|3815.42|3815.42|0
1648460750000|2022-03-28 09:45:50|3815.47|3815.47|3815.16|3815.16|3815.47|3815.47|3815.16|3815.16|0
1648460780000|2022-03-28 09:46:20|3815.47|3815.47|3815.47|3815.47|3815.47|3815.47|3815.47|3815.47|0
1648460800000|2022-03-28 09:46:40|3815.32|3815.32|3815.32|3815.32|3815.32|3815.32|3815.32|3815.32|0
1648460810000|2022-03-28 09:46:50|3815.2|3815.2|3815.14|3815.14|3815.2|3815.2|3815.14|3815.14|0
1648460820000|2022-03-28 09:47:00|3815.42|3815.42|3815.38|3815.38|3815.42|3815.42|3815.32|3815.32|0
1648460840000|2022-03-28 09:47:20|3814.45|3814.45|3814.45|3814.45|3814.45|3814.45|3814.45|3814.45|0
1648460850000|2022-03-28 09:47:30|3814.91|3814.91|3814.86|3814.86|3814.91|3814.91|3814.86|3814.86|0
1648460860000|2022-03-28 09:47:40|3814.84|3814.84|3815.07|3815.07|3815.07|3815.07|3814.84|3814.84|0
1648460870000|2022-03-28 09:47:50|3815.69|3815.69|3815.91|3815.91|3816|3816|3815.69|3815.69|0
1648460880000|2022-03-28 09:48:00|3816|3816|3815.38|3815.38|3816|3816|3815.38|3815.38|0
1648460900000|2022-03-28 09:48:20|3815.07|3815.07|3815.07|3815.07|3815.07|3815.07|3815.07|3815.07|0
1648460910000|2022-03-28 09:48:30|3814.76|3814.76|3815.38|3815.38|3815.38|3815.38|3814.76|3814.76|0
1648460930000|2022-03-28 09:48:50|3815.53|3815.53|3815.38|3815.38|3815.53|3815.53|3815.38|3815.38|0
1648460940000|2022-03-28 09:49:00|3815.07|3815.07|3815.07|3815.07|3815.07|3815.07|3815.07|3815.07|0
1648460960000|2022-03-28 09:49:20|3814.99|3814.99|3815.3|3815.3|3815.3|3815.3|3814.99|3814.99|0
1648460970000|2022-03-28 09:49:30|3815.18|3815.18|3815.04|3815.04|3815.18|3815.18|3815.04|3815.04|0
1648460980000|2022-03-28 09:49:40|3814.97|3814.97|3814.97|3814.97|3814.97|3814.97|3814.97|3814.97|0
1648460990000|2022-03-28 09:49:50|3815.44|3815.44|3815.75|3815.75|3815.75|3815.75|3815.44|3815.44|0
1648461000000|2022-03-28 09:50:00|3815.72|3815.72|3815.6|3815.6|3815.72|3815.72|3815.6|3815.6|0
1648461010000|2022-03-28 09:50:10|3815.45|3815.45|3815.8|3815.8|3815.8|3815.8|3815.45|3815.45|0
1648461020000|2022-03-28 09:50:20|3815.76|3815.76|3816.38|3816.38|3816.38|3816.38|3815.76|3815.76|0
1648461030000|2022-03-28 09:50:30|3816.32|3816.32|3816.32|3816.32|3816.32|3816.32|3816.32|3816.32|0
1648461040000|2022-03-28 09:50:40|3816.64|3816.64|3816.64|3816.64|3816.64|3816.64|3816.64|3816.64|0
1648461050000|2022-03-28 09:50:50|3816.79|3816.79|3816.84|3816.84|3816.84|3816.84|3816.79|3816.79|0
1648461060000|2022-03-28 09:51:00|3816.53|3816.53|3816.53|3816.53|3816.53|3816.53|3816.53|3816.53|0
1648461080000|2022-03-28 09:51:20|3816.84|3816.84|3816.84|3816.84|3816.84|3816.84|3816.84|3816.84|0
1648461090000|2022-03-28 09:51:30|3816.38|3816.38|3816.06|3816.06|3816.38|3816.38|3816.06|3816.06|0
1648461100000|2022-03-28 09:51:40|3816.38|3816.38|3816.38|3816.38|3816.38|3816.38|3816.38|3816.38|0
1648461110000|2022-03-28 09:51:50|3815.75|3815.75|3816.06|3816.06|3816.06|3816.06|3815.75|3815.75|0
1648461120000|2022-03-28 09:52:00|3815.98|3815.98|3816.29|3816.29|3816.29|3816.29|3815.98|3815.98|0
1648461150000|2022-03-28 09:52:30|3816.6|3816.6|3816.91|3816.91|3816.91|3816.91|3816.6|3816.6|0
1648461180000|2022-03-28 09:53:00|3816.29|3816.29|3815.51|3815.51|3816.29|3816.29|3815.51|3815.51|0
1648461200000|2022-03-28 09:53:20|3815.6|3815.6|3815.6|3815.6|3815.6|3815.6|3815.6|3815.6|0
1648461250000|2022-03-28 09:54:10|3815.91|3815.91|3815.91|3815.91|3815.91|3815.91|3815.91|3815.91|0
1648461260000|2022-03-28 09:54:20|3815.6|3815.6|3815.32|3815.32|3815.6|3815.6|3815.23|3815.23|0
1648461270000|2022-03-28 09:54:30|3815.95|3815.95|3816.26|3816.26|3816.26|3816.26|3815.95|3815.95|0
1648461280000|2022-03-28 09:54:40|3816.38|3816.38|3816.3|3816.3|3816.38|3816.38|3816.3|3816.3|0
1648461310000|2022-03-28 09:55:10|3815.99|3815.99|3815.99|3815.99|3815.99|3815.99|3815.99|3815.99|0
1648461320000|2022-03-28 09:55:20|3816.3|3816.3|3815.99|3815.99|3816.3|3816.3|3815.99|3815.99|0
1648461330000|2022-03-28 09:55:30|3816.17|3816.17|3816.17|3816.17|3816.17|3816.17|3816.17|3816.17|0
1648461350000|2022-03-28 09:55:50|3816.27|3816.27|3816.27|3816.27|3816.27|3816.27|3816.27|3816.27|0
1648461370000|2022-03-28 09:56:10|3816.58|3816.58|3817.04|3817.04|3817.35|3817.35|3816.58|3816.58|0
1648461380000|2022-03-28 09:56:20|3816.73|3816.73|3816.73|3816.73|3816.73|3816.73|3816.73|3816.73|0
1648461410000|2022-03-28 09:56:50|3816.82|3816.82|3816.67|3816.67|3816.82|3816.82|3816.67|3816.67|0
1648461420000|2022-03-28 09:57:00|3816.63|3816.63|3816.29|3816.29|3816.63|3816.63|3816.29|3816.29|0
1648461430000|2022-03-28 09:57:10|3816.23|3816.23|3816.29|3816.29|3816.29|3816.29|3816.23|3816.23|0
1648461490000|2022-03-28 09:58:10|3815.98|3815.98|3815.98|3815.98|3815.98|3815.98|3815.98|3815.98|0
1648461510000|2022-03-28 09:58:30|3815.9|3815.9|3815.93|3815.93|3815.93|3815.93|3815.88|3815.88|0
1648461520000|2022-03-28 09:58:40|3815.9|3815.9|3815.9|3815.9|3815.9|3815.9|3815.9|3815.9|0
1648461530000|2022-03-28 09:58:50|3815.28|3815.28|3815.28|3815.28|3815.28|3815.28|3815.28|3815.28|0
1648461540000|2022-03-28 09:59:00|3815.1|3815.1|3814.85|3814.85|3815.1|3815.1|3814.85|3814.85|0
1648461560000|2022-03-28 09:59:20|3815.48|3815.48|3815.97|3815.97|3815.97|3815.97|3815.48|3815.48|0
1648461580000|2022-03-28 09:59:40|3816.28|3816.28|3816.46|3816.46|3816.46|3816.46|3816.28|3816.28|0
1648461630000|2022-03-28 10:00:30|3815.84|3815.84|3815.84|3815.84|3815.84|3815.84|3815.84|3815.84|0
1648461640000|2022-03-28 10:00:40|3815.53|3815.53|3815.37|3815.37|3815.84|3815.84|3815.37|3815.37|0
1648461650000|2022-03-28 10:00:50|3814.75|3814.75|3814.75|3814.75|3815.06|3815.06|3814.75|3814.75|0
1648461660000|2022-03-28 10:01:00|3814.66|3814.66|3815.06|3815.06|3815.06|3815.06|3814.66|3814.66|0
1648461680000|2022-03-28 10:01:20|3815.37|3815.37|3815.37|3815.37|3815.37|3815.37|3815.37|3815.37|0
1648461710000|2022-03-28 10:01:50|3815.68|3815.68|3815.68|3815.68|3815.68|3815.68|3815.68|3815.68|0
1648461720000|2022-03-28 10:02:00|3815.37|3815.37|3815.99|3815.99|3815.99|3815.99|3815.37|3815.37|0
1648461730000|2022-03-28 10:02:10|3815.67|3815.67|3815.48|3815.48|3815.67|3815.67|3815.37|3815.37|0
1648461740000|2022-03-28 10:02:20|3815.8|3815.8|3815.48|3815.48|3815.8|3815.8|3815.48|3815.48|0
1648461750000|2022-03-28 10:02:30|3815.67|3815.67|3815.8|3815.8|3815.8|3815.8|3815.67|3815.67|0
1648461760000|2022-03-28 10:02:40|3816.11|3816.11|3816.11|3816.11|3816.11|3816.11|3816.11|3816.11|0
1648461770000|2022-03-28 10:02:50|3816.21|3816.21|3815.74|3815.74|3816.67|3816.67|3815.74|3815.74|0
1648461780000|2022-03-28 10:03:00|3815.68|3815.68|3815.68|3815.68|3815.68|3815.68|3815.68|3815.68|0
1648461790000|2022-03-28 10:03:10|3815.78|3815.78|3815.78|3815.78|3815.78|3815.78|3815.78|3815.78|0
1648461820000|2022-03-28 10:03:40|3815.15|3815.15|3815.15|3815.15|3815.15|3815.15|3815.15|3815.15|0
1648461830000|2022-03-28 10:03:50|3815.34|3815.34|3815.34|3815.34|3815.34|3815.34|3815.34|3815.34|0
1648461840000|2022-03-28 10:04:00|3815.95|3815.95|3815.95|3815.95|3815.95|3815.95|3815.95|3815.95|0
1648461870000|2022-03-28 10:04:30|3815.33|3815.33|3815.82|3815.82|3815.82|3815.82|3815.33|3815.33|0
1648461890000|2022-03-28 10:04:50|3816.13|3816.13|3816.13|3816.13|3816.13|3816.13|3816.13|3816.13|0
1648461900000|2022-03-28 10:05:00|3815.98|3815.98|3815.36|3815.36|3816.13|3816.13|3815.36|3815.36|0
1648461920000|2022-03-28 10:05:20|3815.27|3815.27|3815.27|3815.27|3815.27|3815.27|3815.27|3815.27|0
1648461930000|2022-03-28 10:05:30|3815.18|3815.18|3815.23|3815.23|3815.23|3815.23|3815.18|3815.18|0
1648461940000|2022-03-28 10:05:40|3815.18|3815.18|3815.18|3815.18|3815.18|3815.18|3815.18|3815.18|0
1648461960000|2022-03-28 10:06:00|3815.5|3815.5|3815.6|3815.6|3815.81|3815.81|3815.5|3815.5|0
1648461970000|2022-03-28 10:06:10|3815.68|3815.68|3815.77|3815.77|3815.77|3815.77|3815.46|3815.46|0
1648461980000|2022-03-28 10:06:20|3816.08|3816.08|3815.93|3815.93|3816.08|3816.08|3815.93|3815.93|0
1648462000000|2022-03-28 10:06:40|3816.08|3816.08|3815.62|3815.62|3816.55|3816.55|3815.3|3815.3|0
1648462020000|2022-03-28 10:07:00|3815.93|3815.93|3815.62|3815.62|3815.93|3815.93|3815.62|3815.62|0
1648462030000|2022-03-28 10:07:10|3815.93|3815.93|3816.84|3816.84|3816.84|3816.84|3815.93|3815.93|0
1648462040000|2022-03-28 10:07:20|3816.69|3816.69|3817.46|3817.46|3817.46|3817.46|3816.69|3816.69|0
1648462050000|2022-03-28 10:07:30|3817.62|3817.62|3817.93|3817.93|3817.93|3817.93|3817.62|3817.62|0
1648462060000|2022-03-28 10:07:40|3817.89|3817.89|3817.89|3817.89|3817.89|3817.89|3817.89|3817.89|0
1648462070000|2022-03-28 10:07:50|3818.19|3818.19|3818.14|3818.14|3818.19|3818.19|3818.08|3818.08|0
1648462100000|2022-03-28 10:08:20|3818.23|3818.23|3818.54|3818.54|3818.54|3818.54|3818.23|3818.23|0
1648462120000|2022-03-28 10:08:40|3818.63|3818.63|3818.63|3818.63|3818.63|3818.63|3818.63|3818.63|0
1648462130000|2022-03-28 10:08:50|3818.78|3818.78|3818.78|3818.78|3818.78|3818.78|3818.78|3818.78|0
1648462150000|2022-03-28 10:09:10|3818.47|3818.47|3817.76|3817.76|3818.47|3818.47|3817.76|3817.76|0
1648462160000|2022-03-28 10:09:20|3817.39|3817.39|3817.39|3817.39|3817.39|3817.39|3817.39|3817.39|0
1648462180000|2022-03-28 10:09:40|3817.7|3817.7|3817.7|3817.7|3817.7|3817.7|3817.7|3817.7|0
1648462190000|2022-03-28 10:09:50|3817.39|3817.39|3817.39|3817.39|3817.39|3817.39|3817.39|3817.39|0
1648462200000|2022-03-28 10:10:00|3817.57|3817.57|3817.73|3817.73|3817.73|3817.73|3817.42|3817.42|0
1648462220000|2022-03-28 10:10:20|3817.82|3817.82|3817.91|3817.91|3817.91|3817.91|3817.82|3817.82|0
1648462230000|2022-03-28 10:10:30|3817.94|3817.94|3817.94|3817.94|3817.94|3817.94|3817.94|3817.94|0
1648462250000|2022-03-28 10:10:50|3817.78|3817.78|3817.16|3817.16|3817.78|3817.78|3817.16|3817.16|0
1648462270000|2022-03-28 10:11:10|3816.54|3816.54|3817.16|3817.16|3817.16|3817.16|3816.54|3816.54|0
1648462280000|2022-03-28 10:11:20|3816.54|3816.54|3816.54|3816.54|3816.54|3816.54|3816.54|3816.54|0
1648462310000|2022-03-28 10:11:50|3816.39|3816.39|3816.39|3816.39|3816.39|3816.39|3816.39|3816.39|0
1648462320000|2022-03-28 10:12:00|3816.7|3816.7|3816.7|3816.7|3816.7|3816.7|3816.7|3816.7|0
1648462380000|2022-03-28 10:13:00|3816.42|3816.42|3818.94|3818.94|3818.94|3818.94|3816.42|3816.42|0
1648462430000|2022-03-28 10:13:50|3818.62|3818.62|3818.62|3818.62|3818.62|3818.62|3818.62|3818.62|0
1648462440000|2022-03-28 10:14:00|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|0
1648462450000|2022-03-28 10:14:10|3818.23|3818.23|3817.61|3817.61|3818.23|3818.23|3817.61|3817.61|0
1648462460000|2022-03-28 10:14:20|3817.92|3817.92|3817.92|3817.92|3817.92|3817.92|3817.92|3817.92|0
1648462470000|2022-03-28 10:14:30|3818.23|3818.23|3818.23|3818.23|3818.23|3818.23|3818.23|3818.23|0
1648462480000|2022-03-28 10:14:40|3818.54|3818.54|3818.79|3818.79|3818.91|3818.91|3818.54|3818.54|0
1648462490000|2022-03-28 10:14:50|3819.1|3819.1|3819.02|3819.02|3819.1|3819.1|3819.02|3819.02|0
1648462510000|2022-03-28 10:15:10|3818.98|3818.98|3818.98|3818.98|3818.98|3818.98|3818.98|3818.98|0
1648462520000|2022-03-28 10:15:20|3819.6|3819.6|3819.97|3819.97|3819.97|3819.97|3819.6|3819.6|0
1648462530000|2022-03-28 10:15:30|3819.35|3819.35|3819.19|3819.19|3819.35|3819.35|3819.19|3819.19|0
1648462550000|2022-03-28 10:15:50|3819.15|3819.15|3819.07|3819.07|3819.15|3819.15|3819.07|3819.07|0
1648462560000|2022-03-28 10:16:00|3819.13|3819.13|3819.13|3819.13|3819.13|3819.13|3819.13|3819.13|0
1648462580000|2022-03-28 10:16:20|3819.75|3819.75|3819.75|3819.75|3819.75|3819.75|3819.75|3819.75|0
1648462590000|2022-03-28 10:16:30|3819.78|3819.78|3819.9|3819.9|3819.9|3819.9|3819.78|3819.78|0
1648462600000|2022-03-28 10:16:40|3819.94|3819.94|3819.94|3819.94|3819.94|3819.94|3819.94|3819.94|0
1648462610000|2022-03-28 10:16:50|3820.25|3820.25|3819.94|3819.94|3820.25|3820.25|3819.94|3819.94|0
1648462620000|2022-03-28 10:17:00|3819.98|3819.98|3819.98|3819.98|3819.98|3819.98|3819.98|3819.98|0
1648462630000|2022-03-28 10:17:10|3819.96|3819.96|3820.28|3820.28|3820.28|3820.28|3819.96|3819.96|0
1648462650000|2022-03-28 10:17:30|3820.74|3820.74|3820.59|3820.59|3820.74|3820.74|3820.59|3820.59|0
1648462660000|2022-03-28 10:17:40|3820.9|3820.9|3821.45|3821.45|3821.45|3821.45|3820.9|3820.9|0
1648462670000|2022-03-28 10:17:50|3820.83|3820.83|3821.14|3821.14|3821.77|3821.77|3820.83|3820.83|0
1648462680000|2022-03-28 10:18:00|3821.45|3821.45|3821.3|3821.3|3821.61|3821.61|3821.3|3821.3|0
1648462690000|2022-03-28 10:18:10|3821.61|3821.61|3821.45|3821.45|3821.61|3821.61|3821.45|3821.45|0
1648462700000|2022-03-28 10:18:20|3820.83|3820.83|3820.68|3820.68|3820.83|3820.83|3820.68|3820.68|0
1648462730000|2022-03-28 10:18:50|3820.63|3820.63|3820.63|3820.63|3820.63|3820.63|3820.63|3820.63|0
1648462740000|2022-03-28 10:19:00|3820.68|3820.68|3820.68|3820.68|3820.76|3820.76|3820.63|3820.63|0
1648462760000|2022-03-28 10:19:20|3820.63|3820.63|3820.59|3820.59|3820.63|3820.63|3820.59|3820.59|0
1648462770000|2022-03-28 10:19:30|3820.28|3820.28|3820.24|3820.24|3820.28|3820.28|3820.24|3820.24|0
1648462790000|2022-03-28 10:19:50|3820.06|3820.06|3820.06|3820.06|3820.06|3820.06|3820.06|3820.06|0
1648462800000|2022-03-28 10:20:00|3820|3820|3819.88|3819.88|3820|3820|3819.88|3819.88|0
1648462840000|2022-03-28 10:20:40|3820.12|3820.12|3820.18|3820.18|3820.18|3820.18|3820.06|3820.06|0
1648462870000|2022-03-28 10:21:10|3820.12|3820.12|3820.06|3820.06|3820.12|3820.12|3820.06|3820.06|0
1648462880000|2022-03-28 10:21:20|3820.21|3820.21|3820.06|3820.06|3820.21|3820.21|3820.06|3820.06|0
1648462890000|2022-03-28 10:21:30|3819.9|3819.9|3819.81|3819.81|3819.9|3819.9|3819.81|3819.81|0
1648462900000|2022-03-28 10:21:40|3819.89|3819.89|3819.81|3819.81|3819.89|3819.89|3819.81|3819.81|0
1648462910000|2022-03-28 10:21:50|3819.77|3819.77|3819.46|3819.46|3819.77|3819.77|3819.46|3819.46|0
1648462920000|2022-03-28 10:22:00|3819.15|3819.15|3819.93|3819.93|3820.08|3820.08|3819.15|3819.15|0
1648462940000|2022-03-28 10:22:20|3820.24|3820.24|3820.24|3820.24|3820.24|3820.24|3820.24|3820.24|0
1648462950000|2022-03-28 10:22:30|3820.31|3820.31|3819.38|3819.38|3820.31|3820.31|3819.38|3819.38|0
1648462960000|2022-03-28 10:22:40|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|0
1648462980000|2022-03-28 10:23:00|3819.24|3819.24|3818.73|3818.73|3819.4|3819.4|3818.73|3818.73|0
1648462990000|2022-03-28 10:23:10|3818.27|3818.27|3818.39|3818.39|3818.39|3818.39|3818.27|3818.27|0
1648463000000|2022-03-28 10:23:20|3819.01|3819.01|3819.11|3819.11|3819.11|3819.11|3819.01|3819.01|0
1648463010000|2022-03-28 10:23:30|3819.42|3819.42|3819.42|3819.42|3819.42|3819.42|3819.42|3819.42|0
1648463040000|2022-03-28 10:24:00|3819.11|3819.11|3819.29|3819.29|3819.29|3819.29|3819.11|3819.11|0
1648463060000|2022-03-28 10:24:20|3819.44|3819.44|3819.75|3819.75|3819.75|3819.75|3819.44|3819.44|0
1648463090000|2022-03-28 10:24:50|3819.44|3819.44|3819.44|3819.44|3819.44|3819.44|3819.44|3819.44|0
1648463100000|2022-03-28 10:25:00|3820.38|3820.38|3820.69|3820.69|3820.69|3820.69|3820.38|3820.38|0
1648463110000|2022-03-28 10:25:10|3820.78|3820.78|3820.82|3820.82|3820.82|3820.82|3820.78|3820.78|0
1648463150000|2022-03-28 10:25:50|3821.13|3821.13|3821.13|3821.13|3821.13|3821.13|3821.13|3821.13|0
1648463170000|2022-03-28 10:26:10|3821.22|3821.22|3821.22|3821.22|3821.22|3821.22|3821.22|3821.22|0
1648463180000|2022-03-28 10:26:20|3820.6|3820.6|3820.6|3820.6|3820.6|3820.6|3820.6|3820.6|0
1648463190000|2022-03-28 10:26:30|3820.56|3820.56|3820.56|3820.56|3820.56|3820.56|3820.56|3820.56|0
1648463200000|2022-03-28 10:26:40|3820.52|3820.52|3820.21|3820.21|3820.52|3820.52|3820.21|3820.21|0
1648463210000|2022-03-28 10:26:50|3819.9|3819.9|3819.9|3819.9|3820.21|3820.21|3819.9|3819.9|0
1648463220000|2022-03-28 10:27:00|3819.58|3819.58|3819.58|3819.58|3819.58|3819.58|3819.43|3819.43|0
1648463260000|2022-03-28 10:27:40|3819.27|3819.27|3819.27|3819.27|3819.27|3819.27|3819.27|3819.27|0
1648463270000|2022-03-28 10:27:50|3819.33|3819.33|3819.7|3819.7|3819.7|3819.7|3819.33|3819.33|0
1648463290000|2022-03-28 10:28:10|3819.08|3819.08|3819.39|3819.39|3819.39|3819.39|3819.08|3819.08|0
1648463330000|2022-03-28 10:28:50|3819.35|3819.35|3819.39|3819.39|3819.39|3819.39|3819.35|3819.35|0
1648463340000|2022-03-28 10:29:00|3819.55|3819.55|3819.86|3819.86|3819.86|3819.86|3819.55|3819.55|0
1648463350000|2022-03-28 10:29:10|3819.76|3819.76|3818.97|3818.97|3819.76|3819.76|3818.97|3818.97|0
1648463370000|2022-03-28 10:29:30|3818.82|3818.82|3819|3819|3819.1|3819.1|3818.82|3818.82|0
1648463380000|2022-03-28 10:29:40|3818.91|3818.91|3818.91|3818.91|3818.91|3818.91|3818.91|3818.91|0
1648463400000|2022-03-28 10:30:00|3819.22|3819.22|3818.91|3818.91|3819.22|3819.22|3818.91|3818.91|0
1648463430000|2022-03-28 10:30:30|3818.82|3818.82|3818.82|3818.82|3818.82|3818.82|3818.82|3818.82|0
1648463440000|2022-03-28 10:30:40|3818.76|3818.76|3818.55|3818.55|3818.76|3818.76|3818.55|3818.55|0
1648463450000|2022-03-28 10:30:50|3818.86|3818.86|3818.86|3818.86|3818.86|3818.86|3818.86|3818.86|0
1648463460000|2022-03-28 10:31:00|3818.24|3818.24|3818.24|3818.24|3818.24|3818.24|3818.24|3818.24|0
1648463480000|2022-03-28 10:31:20|3817.92|3817.92|3818.24|3818.24|3818.24|3818.24|3817.92|3817.92|0
1648463490000|2022-03-28 10:31:30|3818.14|3818.14|3818.14|3818.14|3818.14|3818.14|3818.14|3818.14|0
1648463500000|2022-03-28 10:31:40|3817.83|3817.83|3817.83|3817.83|3817.83|3817.83|3817.83|3817.83|0
1648463530000|2022-03-28 10:32:10|3817.37|3817.37|3817.14|3817.14|3817.37|3817.37|3817.14|3817.14|0
1648463540000|2022-03-28 10:32:20|3817.08|3817.08|3816.38|3816.38|3817.08|3817.08|3816.38|3816.38|0
1648463550000|2022-03-28 10:32:30|3816.32|3816.32|3816.32|3816.32|3816.32|3816.32|3816.32|3816.32|0
1648463570000|2022-03-28 10:32:50|3817.25|3817.25|3817.16|3817.16|3817.25|3817.25|3817.16|3817.16|0
1648463580000|2022-03-28 10:33:00|3817.08|3817.08|3817.63|3817.63|3817.63|3817.63|3817.08|3817.08|0
1648463600000|2022-03-28 10:33:20|3817.94|3817.94|3817.94|3817.94|3817.94|3817.94|3817.94|3817.94|0
1648463610000|2022-03-28 10:33:30|3818.56|3818.56|3817.94|3817.94|3818.56|3818.56|3817.94|3817.94|0
1648463620000|2022-03-28 10:33:40|3818.25|3818.25|3818.25|3818.25|3818.25|3818.25|3818.25|3818.25|0
1648463630000|2022-03-28 10:33:50|3817.94|3817.94|3817.94|3817.94|3817.94|3817.94|3817.94|3817.94|0
1648463650000|2022-03-28 10:34:10|3817.63|3817.63|3817.57|3817.57|3817.63|3817.63|3817.57|3817.57|0
1648463660000|2022-03-28 10:34:20|3817.72|3817.72|3817.72|3817.72|3817.72|3817.72|3817.72|3817.72|0
1648463670000|2022-03-28 10:34:30|3817.6|3817.6|3817.6|3817.6|3817.6|3817.6|3817.6|3817.6|0
1648463700000|2022-03-28 10:35:00|3817.91|3817.91|3817.91|3817.91|3817.91|3817.91|3817.91|3817.91|0
1648463710000|2022-03-28 10:35:10|3817.75|3817.75|3817.6|3817.6|3817.75|3817.75|3817.6|3817.6|0
1648463720000|2022-03-28 10:35:20|3817.69|3817.69|3817.69|3817.69|3817.69|3817.69|3817.69|3817.69|0
1648463730000|2022-03-28 10:35:30|3817.78|3817.78|3817.83|3817.83|3817.83|3817.83|3817.74|3817.74|0
1648463760000|2022-03-28 10:36:00|3817.67|3817.67|3817.21|3817.21|3817.67|3817.67|3817.21|3817.21|0
1648463770000|2022-03-28 10:36:10|3817.15|3817.15|3816.84|3816.84|3817.15|3817.15|3816.84|3816.84|0
1648463780000|2022-03-28 10:36:20|3817.15|3817.15|3817.15|3817.15|3817.15|3817.15|3817.15|3817.15|0
1648463800000|2022-03-28 10:36:40|3817|3817|3817|3817|3817|3817|3817|3817|0
1648463810000|2022-03-28 10:36:50|3817.11|3817.11|3816.89|3816.89|3817.21|3817.21|3816.89|3816.89|0
1648463830000|2022-03-28 10:37:10|3816.84|3816.84|3816.84|3816.84|3816.84|3816.84|3816.84|3816.84|0
1648463840000|2022-03-28 10:37:20|3817.15|3817.15|3817.46|3817.46|3817.46|3817.46|3817.15|3817.15|0
1648463850000|2022-03-28 10:37:30|3818.08|3818.08|3818.54|3818.54|3818.54|3818.54|3818.08|3818.08|0
1648463860000|2022-03-28 10:37:40|3818.63|3818.63|3818.6|3818.6|3819.02|3819.02|3818.4|3818.4|0
1648463880000|2022-03-28 10:38:00|3818.7|3818.7|3818.39|3818.39|3818.7|3818.7|3818.39|3818.39|0
1648463900000|2022-03-28 10:38:20|3818.45|3818.45|3818.45|3818.45|3818.45|3818.45|3818.45|3818.45|0
1648463970000|2022-03-28 10:39:30|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|0
1648463980000|2022-03-28 10:39:40|3818.69|3818.69|3819.47|3819.47|3819.47|3819.47|3818.69|3818.69|0
1648463990000|2022-03-28 10:39:50|3819.32|3819.32|3819.32|3819.32|3819.32|3819.32|3819.32|3819.32|0
1648464000000|2022-03-28 10:40:00|3819.36|3819.36|3819.82|3819.82|3819.91|3819.91|3819.36|3819.36|0
1648464010000|2022-03-28 10:40:10|3819.91|3819.91|3819.91|3819.91|3819.91|3819.91|3819.91|3819.91|0
1648464020000|2022-03-28 10:40:20|3820.53|3820.53|3820.53|3820.53|3820.53|3820.53|3820.53|3820.53|0
1648464030000|2022-03-28 10:40:30|3820.07|3820.07|3820.16|3820.16|3820.16|3820.16|3820.07|3820.07|0
1648464050000|2022-03-28 10:40:50|3819.89|3819.89|3819.79|3819.79|3819.89|3819.89|3819.79|3819.79|0
1648464060000|2022-03-28 10:41:00|3819.95|3819.95|3819.95|3819.95|3819.95|3819.95|3819.95|3819.95|0
1648464080000|2022-03-28 10:41:20|3819.64|3819.64|3819.48|3819.48|3819.64|3819.64|3819.48|3819.48|0
1648464150000|2022-03-28 10:42:30|3819.02|3819.02|3819.33|3819.33|3819.33|3819.33|3819.02|3819.02|0
1648464160000|2022-03-28 10:42:40|3819.64|3819.64|3819.95|3819.95|3819.95|3819.95|3819.64|3819.64|0
1648464170000|2022-03-28 10:42:50|3819.99|3819.99|3819.99|3819.99|3819.99|3819.99|3819.99|3819.99|0
1648464180000|2022-03-28 10:43:00|3819.84|3819.84|3819.84|3819.84|3819.84|3819.84|3819.84|3819.84|0
1648464190000|2022-03-28 10:43:10|3820.02|3820.02|3820.06|3820.06|3820.34|3820.34|3820.02|3820.02|0
1648464200000|2022-03-28 10:43:20|3820.15|3820.15|3820.15|3820.15|3820.15|3820.15|3820.15|3820.15|0
1648464210000|2022-03-28 10:43:30|3820.24|3820.24|3820.34|3820.34|3820.34|3820.34|3820.24|3820.24|0
1648464220000|2022-03-28 10:43:40|3820.49|3820.49|3820.49|3820.49|3820.49|3820.49|3820.49|3820.49|0
1648464230000|2022-03-28 10:43:50|3820.57|3820.57|3820.53|3820.53|3820.57|3820.57|3820.53|3820.53|0
1648464240000|2022-03-28 10:44:00|3820.49|3820.49|3820.49|3820.49|3820.49|3820.49|3820.49|3820.49|0
1648464280000|2022-03-28 10:44:40|3820.55|3820.55|3820.61|3820.61|3820.61|3820.61|3820.55|3820.55|0
1648464290000|2022-03-28 10:44:50|3819.99|3819.99|3819.99|3819.99|3819.99|3819.99|3819.99|3819.99|0
1648464300000|2022-03-28 10:45:00|3819.83|3819.83|3819.83|3819.83|3819.83|3819.83|3819.83|3819.83|0
1648464310000|2022-03-28 10:45:10|3819.52|3819.52|3819.83|3819.83|3819.83|3819.83|3819.52|3819.52|0
1648464320000|2022-03-28 10:45:20|3820.02|3820.02|3820.01|3820.01|3820.02|3820.02|3819.7|3819.7|0
1648464370000|2022-03-28 10:46:10|3819.7|3819.7|3820.33|3820.33|3820.33|3820.33|3819.7|3819.7|0
1648464400000|2022-03-28 10:46:40|3820.38|3820.38|3820.38|3820.38|3820.38|3820.38|3820.38|3820.38|0
1648464410000|2022-03-28 10:46:50|3819.44|3819.44|3819.44|3819.44|3819.44|3819.44|3819.44|3819.44|0
1648464420000|2022-03-28 10:47:00|3819.52|3819.52|3819.52|3819.52|3819.52|3819.52|3819.52|3819.52|0
1648464450000|2022-03-28 10:47:30|3819.83|3819.83|3819.62|3819.62|3819.83|3819.83|3819.62|3819.62|0
1648464480000|2022-03-28 10:48:00|3820.24|3820.24|3820.24|3820.24|3820.24|3820.24|3820.24|3820.24|0
1648464490000|2022-03-28 10:48:10|3820.09|3820.09|3820.09|3820.09|3820.09|3820.09|3820.09|3820.09|0
1648464500000|2022-03-28 10:48:20|3820.18|3820.18|3819.41|3819.41|3820.49|3820.49|3819.41|3819.41|0
1648464510000|2022-03-28 10:48:30|3819.57|3819.57|3819.44|3819.44|3819.57|3819.57|3819.26|3819.26|0
1648464540000|2022-03-28 10:49:00|3819.29|3819.29|3818.97|3818.97|3819.29|3819.29|3818.97|3818.97|0
1648464550000|2022-03-28 10:49:10|3819.29|3819.29|3819.44|3819.44|3819.44|3819.44|3819.29|3819.29|0
1648464560000|2022-03-28 10:49:20|3819.29|3819.29|3819.13|3819.13|3819.29|3819.29|3819.13|3819.13|0
1648464570000|2022-03-28 10:49:30|3818.82|3818.82|3818.51|3818.51|3818.82|3818.82|3818.51|3818.51|0
1648464580000|2022-03-28 10:49:40|3818.36|3818.36|3818.36|3818.36|3818.36|3818.36|3818.36|3818.36|0
1648464610000|2022-03-28 10:50:10|3818.51|3818.51|3818.51|3818.51|3818.51|3818.51|3818.51|3818.51|0
1648464620000|2022-03-28 10:50:20|3818.2|3818.2|3818.2|3818.2|3818.2|3818.2|3818.2|3818.2|0
1648464670000|2022-03-28 10:51:10|3818.35|3818.35|3818.2|3818.2|3818.35|3818.35|3818.2|3818.2|0
1648464690000|2022-03-28 10:51:30|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|0
1648464710000|2022-03-28 10:51:50|3817.95|3817.95|3817.95|3817.95|3817.95|3817.95|3817.95|3817.95|0
1648464740000|2022-03-28 10:52:20|3817.79|3817.79|3817.95|3817.95|3817.95|3817.95|3817.79|3817.79|0
1648464750000|2022-03-28 10:52:30|3817.64|3817.64|3817.36|3817.36|3817.64|3817.64|3817.36|3817.36|0
1648464760000|2022-03-28 10:52:40|3817.2|3817.2|3817.2|3817.2|3817.2|3817.2|3816.58|3816.58|0
1648464770000|2022-03-28 10:52:50|3817.05|3817.05|3817.05|3817.05|3817.05|3817.05|3817.05|3817.05|0
1648464820000|2022-03-28 10:53:40|3817.17|3817.17|3817.17|3817.17|3817.17|3817.17|3817.17|3817.17|0
1648464840000|2022-03-28 10:54:00|3816.85|3816.85|3816.23|3816.23|3816.85|3816.85|3816.23|3816.23|0
1648464880000|2022-03-28 10:54:40|3816.46|3816.46|3817.12|3817.12|3817.12|3817.12|3816.46|3816.46|0
1648464890000|2022-03-28 10:54:50|3817.21|3817.21|3817.12|3817.12|3817.21|3817.21|3817.12|3817.12|0
1648464900000|2022-03-28 10:55:00|3817.43|3817.43|3817.12|3817.12|3817.46|3817.46|3817.12|3817.12|0
1648464920000|2022-03-28 10:55:20|3817.1|3817.1|3817.1|3817.1|3817.1|3817.1|3817.1|3817.1|0
1648464930000|2022-03-28 10:55:30|3817.26|3817.26|3817.41|3817.41|3817.41|3817.41|3817.26|3817.26|0
1648464950000|2022-03-28 10:55:50|3817.1|3817.1|3817.1|3817.1|3817.1|3817.1|3817.1|3817.1|0
1648464960000|2022-03-28 10:56:00|3817.22|3817.22|3817.22|3817.22|3817.22|3817.22|3817.22|3817.22|0
1648464990000|2022-03-28 10:56:30|3816.42|3816.42|3816.46|3816.46|3816.46|3816.46|3816.42|3816.42|0
1648465000000|2022-03-28 10:56:40|3817.09|3817.09|3817.09|3817.09|3817.09|3817.09|3817.09|3817.09|0
1648465010000|2022-03-28 10:56:50|3817.08|3817.08|3816.95|3816.95|3817.09|3817.09|3816.95|3816.95|0
1648465020000|2022-03-28 10:57:00|3816.93|3816.93|3816.77|3816.77|3816.93|3816.93|3816.77|3816.77|0
1648465030000|2022-03-28 10:57:10|3816.62|3816.62|3816.62|3816.62|3816.62|3816.62|3816.62|3816.62|0
1648465060000|2022-03-28 10:57:40|3816.93|3816.93|3817.24|3817.24|3817.24|3817.24|3816.93|3816.93|0
1648465070000|2022-03-28 10:57:50|3817.3|3817.3|3817.3|3817.3|3817.3|3817.3|3817.3|3817.3|0
1648465090000|2022-03-28 10:58:10|3817.49|3817.49|3817.49|3817.49|3817.49|3817.49|3817.49|3817.49|0
1648465110000|2022-03-28 10:58:30|3817.33|3817.33|3817.64|3817.64|3817.64|3817.64|3817.33|3817.33|0
1648465120000|2022-03-28 10:58:40|3817.95|3817.95|3817.95|3817.95|3817.95|3817.95|3817.95|3817.95|0
1648465130000|2022-03-28 10:58:50|3817.91|3817.91|3817.76|3817.76|3817.91|3817.91|3817.76|3817.76|0
1648465150000|2022-03-28 10:59:10|3817.91|3817.91|3817.91|3817.91|3817.91|3817.91|3817.87|3817.87|0
1648465160000|2022-03-28 10:59:20|3817.6|3817.6|3817.6|3817.6|3817.6|3817.6|3817.6|3817.6|0
1648465170000|2022-03-28 10:59:30|3817.91|3817.91|3818.22|3818.22|3818.22|3818.22|3817.91|3817.91|0
1648465180000|2022-03-28 10:59:40|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|0
1648465190000|2022-03-28 10:59:50|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|0
1648465200000|2022-03-28 11:00:00|3819.31|3819.31|3819.37|3819.37|3819.37|3819.37|3819.31|3819.31|0
1648465220000|2022-03-28 11:00:20|3818.13|3818.13|3819.85|3819.85|3819.85|3819.85|3818.13|3818.13|0
1648465230000|2022-03-28 11:00:30|3819.81|3819.81|3820.12|3820.12|3820.12|3820.12|3819.81|3819.81|0
1648465240000|2022-03-28 11:00:40|3819.42|3819.42|3819.42|3819.42|3819.42|3819.42|3819.42|3819.42|0
1648465260000|2022-03-28 11:01:00|3819.51|3819.51|3819.51|3819.51|3819.51|3819.51|3819.51|3819.51|0
1648465300000|2022-03-28 11:01:40|3819.2|3819.2|3820.11|3820.11|3820.11|3820.11|3819.2|3819.2|0
1648465320000|2022-03-28 11:02:00|3820.42|3820.42|3820.48|3820.48|3820.48|3820.48|3820.26|3820.26|0
1648465330000|2022-03-28 11:02:10|3820.17|3820.17|3820.51|3820.51|3821.29|3821.29|3820.17|3820.17|0
1648465340000|2022-03-28 11:02:20|3819.89|3819.89|3819.11|3819.11|3819.89|3819.89|3819.11|3819.11|0
1648465350000|2022-03-28 11:02:30|3819.02|3819.02|3819.35|3819.35|3819.35|3819.35|3818.89|3818.89|0
1648465370000|2022-03-28 11:02:50|3819.2|3819.2|3819.04|3819.04|3819.2|3819.2|3819.04|3819.04|0
1648465380000|2022-03-28 11:03:00|3818.89|3818.89|3819.2|3819.2|3819.2|3819.2|3818.89|3818.89|0
1648465390000|2022-03-28 11:03:10|3819.51|3819.51|3820.13|3820.13|3820.13|3820.13|3819.51|3819.51|0
1648465410000|2022-03-28 11:03:30|3819.82|3819.82|3820.01|3820.01|3820.01|3820.01|3819.82|3819.82|0
1648465440000|2022-03-28 11:04:00|3820.32|3820.32|3820.36|3820.36|3820.36|3820.36|3820.32|3820.32|0
1648465450000|2022-03-28 11:04:10|3820.2|3820.2|3820.52|3820.52|3820.52|3820.52|3820.2|3820.2|0
1648465490000|2022-03-28 11:04:50|3820.61|3820.61|3821.21|3821.21|3821.27|3821.27|3820.61|3820.61|0
1648465500000|2022-03-28 11:05:00|3821.31|3821.31|3821.34|3821.34|3821.62|3821.62|3821.31|3821.31|0
1648465510000|2022-03-28 11:05:10|3821.03|3821.03|3821.03|3821.03|3821.03|3821.03|3821.03|3821.03|0
1648465530000|2022-03-28 11:05:30|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|0
1648465540000|2022-03-28 11:05:40|3821.28|3821.28|3821.28|3821.28|3821.28|3821.28|3821.28|3821.28|0
1648465550000|2022-03-28 11:05:50|3821.59|3821.59|3821.59|3821.59|3821.59|3821.59|3821.59|3821.59|0
1648465560000|2022-03-28 11:06:00|3821.68|3821.68|3822.92|3822.92|3822.92|3822.92|3821.68|3821.68|0
1648465590000|2022-03-28 11:06:30|3822.61|3822.61|3822.46|3822.46|3822.77|3822.77|3822.46|3822.46|0
1648465600000|2022-03-28 11:06:40|3821.83|3821.83|3821.62|3821.62|3821.83|3821.83|3821.52|3821.52|0
1648465650000|2022-03-28 11:07:30|3821.93|3821.93|3821.31|3821.31|3821.93|3821.93|3821.31|3821.31|0
1648465660000|2022-03-28 11:07:40|3821.62|3821.62|3821.46|3821.46|3821.62|3821.62|3821.31|3821.31|0
1648465670000|2022-03-28 11:07:50|3821.62|3821.62|3821.62|3821.62|3821.62|3821.62|3821.62|3821.62|0
1648465680000|2022-03-28 11:08:00|3821.3|3821.3|3821.3|3821.3|3821.3|3821.3|3821.3|3821.3|0
1648465690000|2022-03-28 11:08:10|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|0
1648465700000|2022-03-28 11:08:20|3820.68|3820.68|3820.68|3820.68|3820.68|3820.68|3820.68|3820.68|0
1648465720000|2022-03-28 11:08:40|3820.77|3820.77|3820.77|3820.77|3820.77|3820.77|3820.77|3820.77|0
1648465730000|2022-03-28 11:08:50|3820.87|3820.87|3820.87|3820.87|3820.87|3820.87|3820.87|3820.87|0
1648465740000|2022-03-28 11:09:00|3820.91|3820.91|3820.75|3820.75|3820.91|3820.91|3820.75|3820.75|0
1648465750000|2022-03-28 11:09:10|3820.13|3820.13|3820.13|3820.13|3820.13|3820.13|3820.13|3820.13|0
1648465760000|2022-03-28 11:09:20|3820.18|3820.18|3820.2|3820.2|3820.2|3820.2|3820.18|3820.18|0
1648465770000|2022-03-28 11:09:30|3820.78|3820.78|3820.86|3820.86|3821.05|3821.05|3820.74|3820.74|0
1648465780000|2022-03-28 11:09:40|3821.8|3821.8|3821.8|3821.8|3821.8|3821.8|3821.8|3821.8|0
1648465790000|2022-03-28 11:09:50|3821.95|3821.95|3822.11|3822.11|3822.11|3822.11|3821.95|3821.95|0
1648465800000|2022-03-28 11:10:00|3822.02|3822.02|3823.11|3823.11|3823.11|3823.11|3822.02|3822.02|0
1648465810000|2022-03-28 11:10:10|3823.42|3823.42|3823.42|3823.42|3823.42|3823.42|3823.42|3823.42|0
1648465820000|2022-03-28 11:10:20|3823.11|3823.11|3823.12|3823.12|3823.12|3823.12|3823.11|3823.11|0
1648465860000|2022-03-28 11:11:00|3823.21|3823.21|3823.12|3823.12|3823.21|3823.21|3823.12|3823.12|0
1648465870000|2022-03-28 11:11:10|3823.67|3823.67|3823.67|3823.67|3823.67|3823.67|3823.67|3823.67|0
1648465880000|2022-03-28 11:11:20|3823.79|3823.79|3823.94|3823.94|3823.94|3823.94|3823.79|3823.79|0
1648465890000|2022-03-28 11:11:30|3823.85|3823.85|3823.85|3823.85|3823.85|3823.85|3823.85|3823.85|0
1648465900000|2022-03-28 11:11:40|3824|3824|3824|3824|3824|3824|3824|3824|0
1648465960000|2022-03-28 11:12:40|3824.47|3824.47|3825.34|3825.34|3825.4|3825.4|3824.47|3824.47|0
1648465970000|2022-03-28 11:12:50|3825.96|3825.96|3825.92|3825.92|3826.11|3826.11|3825.8|3825.8|0
1648465980000|2022-03-28 11:13:00|3825.74|3825.74|3825.62|3825.62|3825.74|3825.74|3825.62|3825.62|0
1648465990000|2022-03-28 11:13:10|3825.78|3825.78|3825.47|3825.47|3825.78|3825.78|3825.47|3825.47|0
1648466000000|2022-03-28 11:13:20|3825.84|3825.84|3825.84|3825.84|3825.84|3825.84|3825.84|3825.84|0
1648466020000|2022-03-28 11:13:40|3825.95|3825.95|3826.62|3826.62|3826.93|3826.93|3825.95|3825.95|0
1648466030000|2022-03-28 11:13:50|3826.93|3826.93|3826.93|3826.93|3826.93|3826.93|3826.93|3826.93|0
1648466050000|2022-03-28 11:14:10|3826.89|3826.89|3826.89|3826.89|3826.89|3826.89|3826.89|3826.89|0
1648466080000|2022-03-28 11:14:40|3826.98|3826.98|3826.98|3826.98|3826.98|3826.98|3826.98|3826.98|0
1648466090000|2022-03-28 11:14:50|3827.29|3827.29|3826.85|3826.85|3827.47|3827.47|3826.85|3826.85|0
1648466100000|2022-03-28 11:15:00|3826.91|3826.91|3825.49|3825.49|3826.91|3826.91|3825.18|3825.18|0
1648466110000|2022-03-28 11:15:10|3825.8|3825.8|3825.67|3825.67|3825.98|3825.98|3825.67|3825.67|0
1648466140000|2022-03-28 11:15:40|3826.2|3826.2|3826.33|3826.33|3826.33|3826.33|3826.2|3826.2|0
1648466150000|2022-03-28 11:15:50|3826.52|3826.52|3827.2|3827.2|3827.2|3827.2|3826.42|3826.42|0
1648466160000|2022-03-28 11:16:00|3827.51|3827.51|3827.51|3827.51|3827.51|3827.51|3827.51|3827.51|0
1648466190000|2022-03-28 11:16:30|3827.24|3827.24|3826.97|3826.97|3827.24|3827.24|3826.97|3826.97|0
1648466200000|2022-03-28 11:16:40|3827.03|3827.03|3826.59|3826.59|3827.21|3827.21|3826.59|3826.59|0
1648466210000|2022-03-28 11:16:50|3826.53|3826.53|3825.91|3825.91|3826.53|3826.53|3825.87|3825.87|0
1648466220000|2022-03-28 11:17:00|3826.68|3826.68|3827.62|3827.62|3827.62|3827.62|3826.68|3826.68|0
1648466250000|2022-03-28 11:17:30|3827.77|3827.77|3827.77|3827.77|3827.77|3827.77|3827.77|3827.77|0
1648466280000|2022-03-28 11:18:00|3827.62|3827.62|3827.62|3827.62|3827.62|3827.62|3827.62|3827.62|0
1648466290000|2022-03-28 11:18:10|3827.31|3827.31|3827.31|3827.31|3827.31|3827.31|3827.31|3827.31|0
1648466310000|2022-03-28 11:18:30|3827.48|3827.48|3827.17|3827.17|3827.48|3827.48|3827.17|3827.17|0
1648466330000|2022-03-28 11:18:50|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|0
1648466340000|2022-03-28 11:19:00|3827.82|3827.82|3828|3828|3828|3828|3827.82|3827.82|0
1648466350000|2022-03-28 11:19:10|3827.81|3827.81|3827.93|3827.93|3828.24|3828.24|3827.81|3827.81|0
1648466360000|2022-03-28 11:19:20|3827.81|3827.81|3827.84|3827.84|3827.84|3827.84|3827.81|3827.81|0
1648466370000|2022-03-28 11:19:30|3827.53|3827.53|3827.62|3827.62|3827.62|3827.62|3827.53|3827.53|0
1648466380000|2022-03-28 11:19:40|3827.86|3827.86|3828.11|3828.11|3828.11|3828.11|3827.8|3827.8|0
1648466390000|2022-03-28 11:19:50|3828.42|3828.42|3828.07|3828.07|3828.42|3828.42|3828.07|3828.07|0
1648466400000|2022-03-28 11:20:00|3827.45|3827.45|3827.45|3827.45|3827.45|3827.45|3827.45|3827.45|0
1648466420000|2022-03-28 11:20:20|3827.56|3827.56|3827.56|3827.56|3827.56|3827.56|3827.56|3827.56|0
1648466450000|2022-03-28 11:20:50|3827.25|3827.25|3827.44|3827.44|3827.44|3827.44|3827.16|3827.16|0
1648466470000|2022-03-28 11:21:10|3827.75|3827.75|3828.06|3828.06|3828.06|3828.06|3827.75|3827.75|0
1648466510000|2022-03-28 11:21:50|3828.1|3828.1|3827.98|3827.98|3828.1|3828.1|3827.98|3827.98|0
1648466550000|2022-03-28 11:22:30|3827.67|3827.67|3827.67|3827.67|3827.67|3827.67|3827.67|3827.67|0
1648466580000|2022-03-28 11:23:00|3827.59|3827.59|3827.59|3827.59|3827.59|3827.59|3827.59|3827.59|0
1648466630000|2022-03-28 11:23:50|3827.28|3827.28|3827.33|3827.33|3827.33|3827.33|3827.28|3827.28|0
1648466640000|2022-03-28 11:24:00|3827.3|3827.3|3827.3|3827.3|3827.3|3827.3|3827.3|3827.3|0
1648466660000|2022-03-28 11:24:20|3827.92|3827.92|3826.99|3826.99|3827.92|3827.92|3826.68|3826.68|0
1648466670000|2022-03-28 11:24:30|3826.68|3826.68|3826.68|3826.68|3826.68|3826.68|3826.68|3826.68|0
1648466690000|2022-03-28 11:24:50|3826.99|3826.99|3827.45|3827.45|3827.51|3827.51|3826.99|3826.99|0
1648466710000|2022-03-28 11:25:10|3828.07|3828.07|3828.07|3828.07|3828.07|3828.07|3828.07|3828.07|0
1648466730000|2022-03-28 11:25:30|3828.54|3828.54|3828.23|3828.23|3828.54|3828.54|3828.23|3828.23|0
1648466740000|2022-03-28 11:25:40|3827.92|3827.92|3827.92|3827.92|3827.92|3827.92|3827.92|3827.92|0
1648466750000|2022-03-28 11:25:50|3828.23|3828.23|3828.85|3828.85|3828.85|3828.85|3828.23|3828.23|0
1648466770000|2022-03-28 11:26:10|3829.16|3829.16|3829.78|3829.78|3829.78|3829.78|3829.16|3829.16|0
1648466780000|2022-03-28 11:26:20|3829.47|3829.47|3829.47|3829.47|3829.47|3829.47|3829.47|3829.47|0
1648466790000|2022-03-28 11:26:30|3829.17|3829.17|3829.38|3829.38|3829.38|3829.38|3829.17|3829.17|0
1648466820000|2022-03-28 11:27:00|3829.42|3829.42|3829.42|3829.42|3829.42|3829.42|3829.42|3829.42|0
1648466830000|2022-03-28 11:27:10|3829.61|3829.61|3829.51|3829.51|3829.61|3829.61|3829.51|3829.51|0
1648466840000|2022-03-28 11:27:20|3829.2|3829.2|3829.2|3829.2|3829.2|3829.2|3829.2|3829.2|0
1648466850000|2022-03-28 11:27:30|3829.05|3829.05|3829.05|3829.05|3829.05|3829.05|3829.05|3829.05|0
1648466870000|2022-03-28 11:27:50|3829.12|3829.12|3828.9|3828.9|3829.12|3829.12|3828.81|3828.81|0
1648466880000|2022-03-28 11:28:00|3829.06|3829.06|3829.06|3829.06|3829.06|3829.06|3829.06|3829.06|0
1648466890000|2022-03-28 11:28:10|3829.15|3829.15|3829.99|3829.99|3829.99|3829.99|3829.06|3829.06|0
1648466900000|2022-03-28 11:28:20|3829.9|3829.9|3829.49|3829.49|3829.9|3829.9|3829.49|3829.49|0
1648466910000|2022-03-28 11:28:30|3829.51|3829.51|3829.51|3829.51|3829.51|3829.51|3829.51|3829.51|0
1648466930000|2022-03-28 11:28:50|3829.98|3829.98|3829.91|3829.91|3829.98|3829.98|3829.91|3829.91|0
1648466940000|2022-03-28 11:29:00|3829.75|3829.75|3829.79|3829.79|3829.91|3829.91|3829.75|3829.75|0
1648466960000|2022-03-28 11:29:20|3829.94|3829.94|3829.94|3829.94|3829.94|3829.94|3829.94|3829.94|0
1648466970000|2022-03-28 11:29:30|3829.86|3829.86|3829.86|3829.86|3829.86|3829.86|3829.86|3829.86|0
1648466990000|2022-03-28 11:29:50|3830.48|3830.48|3830.39|3830.39|3830.48|3830.48|3830.39|3830.39|0
1648467000000|2022-03-28 11:30:00|3830.7|3830.7|3831.36|3831.36|3831.36|3831.36|3830.7|3830.7|0
1648467010000|2022-03-28 11:30:10|3831.67|3831.67|3830.43|3830.43|3831.67|3831.67|3830.43|3830.43|0
1648467020000|2022-03-28 11:30:20|3830.27|3830.27|3830.58|3830.58|3830.58|3830.58|3830.27|3830.27|0
1648467030000|2022-03-28 11:30:30|3830.89|3830.89|3831.02|3831.02|3831.2|3831.2|3830.89|3830.89|0
1648467040000|2022-03-28 11:30:40|3831.11|3831.11|3831.11|3831.11|3831.11|3831.11|3831.11|3831.11|0
1648467050000|2022-03-28 11:30:50|3831.73|3831.73|3831.73|3831.73|3831.73|3831.73|3831.73|3831.73|0
1648467070000|2022-03-28 11:31:10|3831.82|3831.82|3831.82|3831.82|3831.82|3831.82|3831.82|3831.82|0
1648467080000|2022-03-28 11:31:20|3831.67|3831.67|3831.67|3831.67|3831.67|3831.67|3831.67|3831.67|0
1648467090000|2022-03-28 11:31:30|3831.76|3831.76|3832.21|3832.21|3832.21|3832.21|3831.76|3831.76|0
1648467100000|2022-03-28 11:31:40|3832.27|3832.27|3832.27|3832.27|3832.27|3832.27|3831.95|3831.95|0
1648467110000|2022-03-28 11:31:50|3831.95|3831.95|3832.27|3832.27|3832.27|3832.27|3831.95|3831.95|0
1648467120000|2022-03-28 11:32:00|3832.17|3832.17|3832.49|3832.49|3832.49|3832.49|3832.17|3832.17|0
1648467140000|2022-03-28 11:32:20|3832.17|3832.17|3832.7|3832.7|3832.7|3832.7|3832.08|3832.08|0
1648467150000|2022-03-28 11:32:30|3832.39|3832.39|3832.39|3832.39|3832.39|3832.39|3832.39|3832.39|0
1648467160000|2022-03-28 11:32:40|3832.7|3832.7|3832.7|3832.7|3832.7|3832.7|3832.7|3832.7|0
1648467170000|2022-03-28 11:32:50|3832.51|3832.51|3832.51|3832.51|3832.51|3832.51|3832.51|3832.51|0
1648467190000|2022-03-28 11:33:10|3831.89|3831.89|3832.51|3832.51|3832.51|3832.51|3831.89|3831.89|0
1648467220000|2022-03-28 11:33:40|3832.36|3832.36|3832.2|3832.2|3832.36|3832.36|3832.2|3832.2|0
1648467230000|2022-03-28 11:33:50|3832.05|3832.05|3832.05|3832.05|3832.05|3832.05|3832.05|3832.05|0
1648467240000|2022-03-28 11:34:00|3831.89|3831.89|3831.59|3831.59|3831.89|3831.89|3831.59|3831.59|0
1648467260000|2022-03-28 11:34:20|3832.21|3832.21|3832.21|3832.21|3832.21|3832.21|3832.21|3832.21|0
1648467270000|2022-03-28 11:34:30|3832.25|3832.25|3832.19|3832.19|3832.25|3832.25|3832.19|3832.19|0
1648467280000|2022-03-28 11:34:40|3832.35|3832.35|3832.35|3832.35|3832.35|3832.35|3832.35|3832.35|0
1648467290000|2022-03-28 11:34:50|3831.72|3831.72|3831.72|3831.72|3831.72|3831.72|3831.72|3831.72|0
1648467320000|2022-03-28 11:35:20|3831.41|3831.41|3831.41|3831.41|3831.41|3831.41|3831.41|3831.41|0
1648467330000|2022-03-28 11:35:30|3831.72|3831.72|3831.72|3831.72|3831.72|3831.72|3831.72|3831.72|0
1648467350000|2022-03-28 11:35:50|3831.63|3831.63|3831.39|3831.39|3831.63|3831.63|3831.39|3831.39|0
1648467360000|2022-03-28 11:36:00|3831.24|3831.24|3831.24|3831.24|3831.24|3831.24|3831.24|3831.24|0
1648467370000|2022-03-28 11:36:10|3830.93|3830.93|3830.93|3830.93|3830.93|3830.93|3830.93|3830.93|0
1648467390000|2022-03-28 11:36:30|3831.55|3831.55|3832.11|3832.11|3832.11|3832.11|3831.55|3831.55|0
1648467400000|2022-03-28 11:36:40|3832.15|3832.15|3832.65|3832.65|3832.65|3832.65|3832.15|3832.15|0
1648467420000|2022-03-28 11:37:00|3832.96|3832.96|3831.91|3831.91|3833.27|3833.27|3831.91|3831.91|0
1648467430000|2022-03-28 11:37:10|3832.53|3832.53|3832.53|3832.53|3832.53|3832.53|3832.53|3832.53|0
1648467450000|2022-03-28 11:37:30|3832.22|3832.22|3832.22|3832.22|3832.22|3832.22|3832.22|3832.22|0
1648467460000|2022-03-28 11:37:40|3831.91|3831.91|3831.91|3831.91|3831.91|3831.91|3831.91|3831.91|0
1648467470000|2022-03-28 11:37:50|3831.6|3831.6|3831.6|3831.6|3831.6|3831.6|3831.6|3831.6|0
1648467490000|2022-03-28 11:38:10|3831.91|3831.91|3831.79|3831.79|3831.91|3831.91|3831.79|3831.79|0
1648467500000|2022-03-28 11:38:20|3832.1|3832.1|3832.1|3832.1|3832.1|3832.1|3832.1|3832.1|0
1648467520000|2022-03-28 11:38:40|3832.97|3832.97|3833.28|3833.28|3833.28|3833.28|3832.97|3832.97|0
1648467540000|2022-03-28 11:39:00|3832.97|3832.97|3832.97|3832.97|3832.97|3832.97|3832.97|3832.97|0
1648467550000|2022-03-28 11:39:10|3832.87|3832.87|3832.87|3832.87|3832.87|3832.87|3832.87|3832.87|0
1648467590000|2022-03-28 11:39:50|3832.57|3832.57|3832.57|3832.57|3832.57|3832.57|3832.57|3832.57|0
1648467600000|2022-03-28 11:40:00|3832.72|3832.72|3832.87|3832.87|3832.87|3832.87|3832.72|3832.72|0
1648467610000|2022-03-28 11:40:10|3832.25|3832.25|3831.94|3831.94|3832.25|3832.25|3831.94|3831.94|0
1648467620000|2022-03-28 11:40:20|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|0
1648467630000|2022-03-28 11:40:30|3832.23|3832.23|3832.19|3832.19|3832.23|3832.23|3832.19|3832.19|0
1648467650000|2022-03-28 11:40:50|3832.28|3832.28|3832.25|3832.25|3832.37|3832.37|3832.25|3832.25|0
1648467660000|2022-03-28 11:41:00|3831.79|3831.79|3831.79|3831.79|3831.79|3831.79|3831.79|3831.79|0
1648467680000|2022-03-28 11:41:20|3831.16|3831.16|3831.48|3831.48|3831.48|3831.48|3831.16|3831.16|0
1648467690000|2022-03-28 11:41:30|3831.79|3831.79|3831.79|3831.79|3831.79|3831.79|3831.79|3831.79|0
1648467710000|2022-03-28 11:41:50|3832.25|3832.25|3832.1|3832.1|3832.25|3832.25|3832.1|3832.1|0
1648467730000|2022-03-28 11:42:10|3832.16|3832.16|3831.84|3831.84|3832.16|3832.16|3831.84|3831.84|0
1648467750000|2022-03-28 11:42:30|3831.53|3831.53|3831.53|3831.53|3831.53|3831.53|3831.53|3831.53|0
1648467760000|2022-03-28 11:42:40|3831.69|3831.69|3832.66|3832.66|3832.66|3832.66|3831.69|3831.69|0
1648467770000|2022-03-28 11:42:50|3832.35|3832.35|3832.35|3832.35|3832.35|3832.35|3832.35|3832.35|0
1648467790000|2022-03-28 11:43:10|3831.73|3831.73|3831.58|3831.58|3831.73|3831.73|3831.58|3831.58|0
1648467800000|2022-03-28 11:43:20|3832.04|3832.04|3832.04|3832.04|3832.04|3832.04|3832.04|3832.04|0
1648467810000|2022-03-28 11:43:30|3832.1|3832.1|3832.72|3832.72|3832.72|3832.72|3832.1|3832.1|0
1648467830000|2022-03-28 11:43:50|3832.78|3832.78|3833.07|3833.07|3833.07|3833.07|3832.76|3832.76|0
1648467840000|2022-03-28 11:44:00|3833.38|3833.38|3833.47|3833.47|3833.47|3833.47|3833.38|3833.38|0
1648467850000|2022-03-28 11:44:10|3833.56|3833.56|3833.51|3833.51|3833.56|3833.56|3833.51|3833.51|0
1648467860000|2022-03-28 11:44:20|3833.41|3833.41|3833.41|3833.41|3833.41|3833.41|3833.41|3833.41|0
1648467870000|2022-03-28 11:44:30|3833.51|3833.51|3833.51|3833.51|3833.51|3833.51|3833.51|3833.51|0
1648467880000|2022-03-28 11:44:40|3833.62|3833.62|3833.19|3833.19|3833.81|3833.81|3833.19|3833.19|0
1648467900000|2022-03-28 11:45:00|3832.88|3832.88|3832.88|3832.88|3832.88|3832.88|3832.88|3832.88|0
1648467910000|2022-03-28 11:45:10|3833.5|3833.5|3833.96|3833.96|3833.96|3833.96|3833.5|3833.5|0
1648467930000|2022-03-28 11:45:30|3834.02|3834.02|3833.87|3833.87|3834.02|3834.02|3833.87|3833.87|0
1648467940000|2022-03-28 11:45:40|3833.56|3833.56|3833.56|3833.56|3833.56|3833.56|3833.56|3833.56|0
1648467950000|2022-03-28 11:45:50|3833.71|3833.71|3833.56|3833.56|3833.71|3833.71|3833.56|3833.56|0
1648467970000|2022-03-28 11:46:10|3833.68|3833.68|3834.51|3834.51|3834.86|3834.86|3833.68|3833.68|0
1648467980000|2022-03-28 11:46:20|3834.42|3834.42|3834.42|3834.42|3834.42|3834.42|3834.42|3834.42|0
1648468010000|2022-03-28 11:46:50|3834.57|3834.57|3834.57|3834.57|3834.57|3834.57|3834.57|3834.57|0
1648468040000|2022-03-28 11:47:20|3833.95|3833.95|3833.95|3833.95|3833.95|3833.95|3833.95|3833.95|0
1648468050000|2022-03-28 11:47:30|3833.99|3833.99|3834.62|3834.62|3834.62|3834.62|3833.99|3833.99|0
1648468070000|2022-03-28 11:47:50|3834.71|3834.71|3834.4|3834.4|3834.71|3834.71|3834.4|3834.4|0
1648468080000|2022-03-28 11:48:00|3834.34|3834.34|3834.06|3834.06|3834.34|3834.34|3834.06|3834.06|0
1648468100000|2022-03-28 11:48:20|3833.75|3833.75|3833.91|3833.91|3833.91|3833.91|3833.75|3833.75|0
1648468130000|2022-03-28 11:48:50|3833.86|3833.86|3833.86|3833.86|3833.86|3833.86|3833.86|3833.86|0
1648468140000|2022-03-28 11:49:00|3833.55|3833.55|3833.55|3833.55|3833.55|3833.55|3833.55|3833.55|0
1648468150000|2022-03-28 11:49:10|3833.24|3833.24|3833.24|3833.24|3833.24|3833.24|3833.24|3833.24|0
1648468160000|2022-03-28 11:49:20|3833.87|3833.87|3833.87|3833.87|3833.87|3833.87|3833.87|3833.87|0
1648468210000|2022-03-28 11:50:10|3834.02|3834.02|3834.02|3834.02|3834.02|3834.02|3834.02|3834.02|0
1648468220000|2022-03-28 11:50:20|3834.33|3834.33|3834.33|3834.33|3834.33|3834.33|3834.33|3834.33|0
1648468230000|2022-03-28 11:50:30|3834.96|3834.96|3834.96|3834.96|3834.96|3834.96|3834.96|3834.96|0
1648468240000|2022-03-28 11:50:40|3834.49|3834.49|3834.49|3834.49|3834.49|3834.49|3834.49|3834.49|0
1648468250000|2022-03-28 11:50:50|3834.8|3834.8|3834.99|3834.99|3834.99|3834.99|3834.8|3834.8|0
1648468260000|2022-03-28 11:51:00|3835.03|3835.03|3835.03|3835.03|3835.03|3835.03|3835.03|3835.03|0
1648468270000|2022-03-28 11:51:10|3835.04|3835.04|3834.73|3834.73|3835.04|3835.04|3834.73|3834.73|0
1648468280000|2022-03-28 11:51:20|3834.77|3834.77|3834.77|3834.77|3834.77|3834.77|3834.77|3834.77|0
1648468290000|2022-03-28 11:51:30|3835.08|3835.08|3835.58|3835.58|3835.58|3835.58|3835.08|3835.08|0
1648468300000|2022-03-28 11:51:40|3835.42|3835.42|3834.49|3834.49|3835.42|3835.42|3834.49|3834.49|0
1648468310000|2022-03-28 11:51:50|3834.8|3834.8|3834.8|3834.8|3834.8|3834.8|3834.8|3834.8|0
1648468320000|2022-03-28 11:52:00|3834.18|3834.18|3834.18|3834.18|3834.18|3834.18|3834.18|3834.18|0
1648468330000|2022-03-28 11:52:10|3834.49|3834.49|3834.49|3834.49|3834.49|3834.49|3834.49|3834.49|0
1648468350000|2022-03-28 11:52:30|3834.61|3834.61|3834.61|3834.61|3834.61|3834.61|3834.61|3834.61|0
1648468360000|2022-03-28 11:52:40|3834.14|3834.14|3834.5|3834.5|3834.5|3834.5|3834.14|3834.14|0
1648468370000|2022-03-28 11:52:50|3834.81|3834.81|3834.81|3834.81|3834.81|3834.81|3834.81|3834.81|0
1648468380000|2022-03-28 11:53:00|3835.28|3835.28|3835.28|3835.28|3835.28|3835.28|3835.28|3835.28|0
1648468400000|2022-03-28 11:53:20|3835.43|3835.43|3835.43|3835.43|3835.43|3835.43|3835.43|3835.43|0
1648468420000|2022-03-28 11:53:40|3835.74|3835.74|3835.93|3835.93|3835.93|3835.93|3835.74|3835.74|0
1648468430000|2022-03-28 11:53:50|3836.24|3836.24|3836.24|3836.24|3836.24|3836.24|3836.24|3836.24|0
1648468440000|2022-03-28 11:54:00|3836.55|3836.55|3836.86|3836.86|3836.86|3836.86|3836.55|3836.55|0
1648468460000|2022-03-28 11:54:20|3836.4|3836.4|3836.74|3836.74|3836.74|3836.74|3836.4|3836.4|0
1648468480000|2022-03-28 11:54:40|3836.89|3836.89|3836.89|3836.89|3836.89|3836.89|3836.89|3836.89|0
1648468490000|2022-03-28 11:54:50|3837.01|3837.01|3837.28|3837.28|3837.28|3837.28|3837.01|3837.01|0
1648468500000|2022-03-28 11:55:00|3837.38|3837.38|3837.59|3837.59|3838.21|3838.21|3837.38|3837.38|0
1648468530000|2022-03-28 11:55:30|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|0
1648468540000|2022-03-28 11:55:40|3837.24|3837.24|3837.24|3837.24|3837.24|3837.24|3837.24|3837.24|0
1648468550000|2022-03-28 11:55:50|3837.15|3837.15|3836.87|3836.87|3837.15|3837.15|3836.87|3836.87|0
1648468570000|2022-03-28 11:56:10|3836.93|3836.93|3836.99|3836.99|3836.99|3836.99|3836.93|3836.93|0
1648468610000|2022-03-28 11:56:50|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|0
1648468620000|2022-03-28 11:57:00|3836.72|3836.72|3836.72|3836.72|3836.72|3836.72|3836.72|3836.72|0
1648468630000|2022-03-28 11:57:10|3837.09|3837.09|3837.24|3837.24|3837.24|3837.24|3837.09|3837.09|0
1648468680000|2022-03-28 11:58:00|3837.55|3837.55|3837.25|3837.25|3837.55|3837.55|3837.25|3837.25|0
1648468690000|2022-03-28 11:58:10|3837.19|3837.19|3837.09|3837.09|3837.19|3837.19|3837.09|3837.09|0
1648468700000|2022-03-28 11:58:20|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|0
1648468720000|2022-03-28 11:58:40|3837.34|3837.34|3837.87|3837.87|3837.87|3837.87|3837.21|3837.21|0
1648468750000|2022-03-28 11:59:10|3838.03|3838.03|3838.18|3838.18|3838.18|3838.18|3838.03|3838.03|0
1648468760000|2022-03-28 11:59:20|3837.56|3837.56|3837.56|3837.56|3837.56|3837.56|3837.56|3837.56|0
1648468770000|2022-03-28 11:59:30|3837.62|3837.62|3837.76|3837.76|3837.76|3837.76|3837.62|3837.62|0
1648468800000|2022-03-28 12:00:00|3837.45|3837.45|3837.3|3837.3|3837.57|3837.57|3837.3|3837.3|0
1648468810000|2022-03-28 12:00:10|3837.26|3837.26|3836.89|3836.89|3837.26|3837.26|3836.89|3836.89|0
1648468820000|2022-03-28 12:00:20|3836.95|3836.95|3836.95|3836.95|3836.95|3836.95|3836.95|3836.95|0
1648468830000|2022-03-28 12:00:30|3836.8|3836.8|3836.8|3836.8|3836.8|3836.8|3836.8|3836.8|0
1648468850000|2022-03-28 12:00:50|3836.77|3836.77|3835.84|3835.84|3836.77|3836.77|3835.84|3835.84|0
1648468860000|2022-03-28 12:01:00|3835.72|3835.72|3835.01|3835.01|3835.72|3835.72|3835.01|3835.01|0
1648468870000|2022-03-28 12:01:10|3835.11|3835.11|3835.11|3835.11|3835.11|3835.11|3835.11|3835.11|0
1648468880000|2022-03-28 12:01:20|3835.01|3835.01|3834.86|3834.86|3835.01|3835.01|3834.86|3834.86|0
1648468890000|2022-03-28 12:01:30|3834.55|3834.55|3834.55|3834.55|3834.55|3834.55|3834.55|3834.55|0
1648468940000|2022-03-28 12:02:20|3834.47|3834.47|3834.47|3834.47|3834.47|3834.47|3834.47|3834.47|0
1648468980000|2022-03-28 12:03:00|3834.36|3834.36|3834.31|3834.31|3834.36|3834.36|3834.31|3834.31|0
1648468990000|2022-03-28 12:03:10|3834.37|3834.37|3834.31|3834.31|3834.78|3834.78|3834.31|3834.31|0
1648469010000|2022-03-28 12:03:30|3834.62|3834.62|3834.56|3834.56|3834.62|3834.62|3834.56|3834.56|0
1648469030000|2022-03-28 12:03:50|3834.61|3834.61|3834.92|3834.92|3834.92|3834.92|3834.61|3834.61|0
1648469040000|2022-03-28 12:04:00|3834.61|3834.61|3834.61|3834.61|3834.61|3834.61|3834.29|3834.29|0
1648469060000|2022-03-28 12:04:20|3834.76|3834.76|3835.23|3835.23|3835.38|3835.38|3834.76|3834.76|0
1648469070000|2022-03-28 12:04:30|3835.54|3835.54|3835.6|3835.6|3835.6|3835.6|3835.54|3835.54|0
1648469080000|2022-03-28 12:04:40|3834.97|3834.97|3834.97|3834.97|3834.97|3834.97|3834.97|3834.97|0
1648469140000|2022-03-28 12:05:40|3835.28|3835.28|3835.25|3835.25|3835.28|3835.28|3835.13|3835.13|0
1648469160000|2022-03-28 12:06:00|3835.88|3835.88|3835.88|3835.88|3835.88|3835.88|3835.88|3835.88|0
1648469180000|2022-03-28 12:06:20|3835.57|3835.57|3835.57|3835.57|3835.57|3835.57|3835.57|3835.57|0
1648469190000|2022-03-28 12:06:30|3836.19|3836.19|3835.97|3835.97|3836.19|3836.19|3835.88|3835.88|0
1648469200000|2022-03-28 12:06:40|3836.59|3836.59|3836.53|3836.53|3836.59|3836.59|3836.53|3836.53|0
1648469210000|2022-03-28 12:06:50|3836.47|3836.47|3836.47|3836.47|3836.47|3836.47|3836.47|3836.47|0
1648469220000|2022-03-28 12:07:00|3836.78|3836.78|3836.6|3836.6|3836.78|3836.78|3836.6|3836.6|0
1648469230000|2022-03-28 12:07:10|3836.29|3836.29|3836.09|3836.09|3836.29|3836.29|3835.97|3835.97|0
1648469240000|2022-03-28 12:07:20|3836.15|3836.15|3835.53|3835.53|3836.15|3836.15|3835.53|3835.53|0
1648469250000|2022-03-28 12:07:30|3835.38|3835.38|3835.06|3835.06|3835.38|3835.38|3835.06|3835.06|0
1648469270000|2022-03-28 12:07:50|3835.02|3835.02|3834.87|3834.87|3835.02|3835.02|3834.87|3834.87|0
1648469280000|2022-03-28 12:08:00|3834.96|3834.96|3834.96|3834.96|3834.96|3834.96|3834.96|3834.96|0
1648469290000|2022-03-28 12:08:10|3835.27|3835.27|3835.43|3835.43|3835.43|3835.43|3835.27|3835.27|0
1648469300000|2022-03-28 12:08:20|3835.12|3835.12|3835.12|3835.12|3835.12|3835.12|3835.12|3835.12|0
1648469310000|2022-03-28 12:08:30|3835.27|3835.27|3835.09|3835.09|3835.27|3835.27|3835.09|3835.09|0
1648469350000|2022-03-28 12:09:10|3834.78|3834.78|3834.78|3834.78|3834.78|3834.78|3834.78|3834.78|0
1648469390000|2022-03-28 12:09:50|3834.63|3834.63|3834.63|3834.63|3834.63|3834.63|3834.63|3834.63|0
1648469400000|2022-03-28 12:10:00|3834.94|3834.94|3834.78|3834.78|3835.1|3835.1|3834.78|3834.78|0
1648469410000|2022-03-28 12:10:10|3834.69|3834.69|3834.69|3834.69|3834.69|3834.69|3834.69|3834.69|0
1648469440000|2022-03-28 12:10:40|3834.51|3834.51|3834.4|3834.4|3834.51|3834.51|3834.4|3834.4|0
1648469460000|2022-03-28 12:11:00|3834.24|3834.24|3833.27|3833.27|3834.24|3834.24|3833.27|3833.27|0
1648469480000|2022-03-28 12:11:20|3833.21|3833.21|3832.5|3832.5|3833.21|3833.21|3832.5|3832.5|0
1648469520000|2022-03-28 12:12:00|3833.12|3833.12|3832.5|3832.5|3833.12|3833.12|3832.5|3832.5|0
1648469540000|2022-03-28 12:12:20|3832.68|3832.68|3832.68|3832.68|3832.68|3832.68|3832.68|3832.68|0
1648469550000|2022-03-28 12:12:30|3832.41|3832.41|3832.47|3832.47|3832.47|3832.47|3832.41|3832.41|0
1648469560000|2022-03-28 12:12:40|3832.78|3832.78|3832.75|3832.75|3832.87|3832.87|3832.75|3832.75|0
1648469570000|2022-03-28 12:12:50|3832.9|3832.9|3832.59|3832.59|3832.9|3832.9|3832.59|3832.59|0
1648469580000|2022-03-28 12:13:00|3832.28|3832.28|3832.28|3832.28|3832.28|3832.28|3832.28|3832.28|0
1648469590000|2022-03-28 12:13:10|3832.13|3832.13|3831.94|3831.94|3832.13|3832.13|3831.94|3831.94|0
1648469600000|2022-03-28 12:13:20|3831.63|3831.63|3831.63|3831.63|3831.63|3831.63|3831.63|3831.63|0
1648469620000|2022-03-28 12:13:40|3831.94|3831.94|3831.94|3831.94|3831.94|3831.94|3831.94|3831.94|0
1648469630000|2022-03-28 12:13:50|3831.92|3831.92|3832.07|3832.07|3832.07|3832.07|3831.92|3831.92|0
1648469650000|2022-03-28 12:14:10|3832.05|3832.05|3832.05|3832.05|3832.05|3832.05|3832.05|3832.05|0
1648469670000|2022-03-28 12:14:30|3831.74|3831.74|3831.74|3831.74|3831.74|3831.74|3831.74|3831.74|0
1648469690000|2022-03-28 12:14:50|3831.96|3831.96|3831.96|3831.96|3831.96|3831.96|3831.96|3831.96|0
1648469700000|2022-03-28 12:15:00|3832.59|3832.59|3833.4|3833.4|3833.4|3833.4|3832.59|3832.59|0
1648469710000|2022-03-28 12:15:10|3833.68|3833.68|3833.68|3833.68|3833.68|3833.68|3833.68|3833.68|0
1648469730000|2022-03-28 12:15:30|3832.43|3832.43|3832.74|3832.74|3832.74|3832.74|3832.43|3832.43|0
1648469740000|2022-03-28 12:15:40|3833.68|3833.68|3833.68|3833.68|3833.68|3833.68|3833.68|3833.68|0
1648469750000|2022-03-28 12:15:50|3833.83|3833.83|3834.11|3834.11|3834.3|3834.3|3833.83|3833.83|0
1648469760000|2022-03-28 12:16:00|3834.08|3834.08|3834.23|3834.23|3834.23|3834.23|3834.08|3834.08|0
1648469770000|2022-03-28 12:16:10|3834.17|3834.17|3834.11|3834.11|3834.17|3834.17|3834.05|3834.05|0
1648469780000|2022-03-28 12:16:20|3833.96|3833.96|3833.02|3833.02|3833.96|3833.96|3833.02|3833.02|0
1648469790000|2022-03-28 12:16:30|3833.65|3833.65|3833.65|3833.65|3833.65|3833.65|3833.65|3833.65|0
1648469800000|2022-03-28 12:16:40|3833.71|3833.71|3833.71|3833.71|3833.71|3833.71|3833.71|3833.71|0
1648469820000|2022-03-28 12:17:00|3833.4|3833.4|3832.31|3832.31|3833.4|3833.4|3832.31|3832.31|0
1648469830000|2022-03-28 12:17:10|3832.62|3832.62|3832.31|3832.31|3832.62|3832.62|3832.31|3832.31|0
1648469840000|2022-03-28 12:17:20|3832|3832|3830.6|3830.6|3832|3832|3830.6|3830.6|0
1648469850000|2022-03-28 12:17:30|3830.64|3830.64|3830.64|3830.64|3830.64|3830.64|3830.64|3830.64|0
1648469910000|2022-03-28 12:18:30|3830.55|3830.55|3830.37|3830.37|3830.55|3830.55|3830.37|3830.37|0
1648469950000|2022-03-28 12:19:10|3830.34|3830.34|3830.03|3830.03|3830.34|3830.34|3830.03|3830.03|0
1648469960000|2022-03-28 12:19:20|3829.72|3829.72|3829.41|3829.41|3829.72|3829.72|3829.41|3829.41|0
1648469990000|2022-03-28 12:19:50|3829.1|3829.1|3828.79|3828.79|3829.1|3829.1|3828.79|3828.79|0
1648470010000|2022-03-28 12:20:10|3828.76|3828.76|3828.72|3828.72|3828.76|3828.76|3828.72|3828.72|0
1648470020000|2022-03-28 12:20:20|3828.76|3828.76|3828.72|3828.72|3828.76|3828.76|3828.72|3828.72|0
1648470030000|2022-03-28 12:20:30|3828.77|3828.77|3828.31|3828.31|3828.77|3828.77|3828.31|3828.31|0
1648470060000|2022-03-28 12:21:00|3828.4|3828.4|3828.77|3828.77|3829.02|3829.02|3828.39|3828.39|0
1648470070000|2022-03-28 12:21:10|3828.53|3828.53|3827.72|3827.72|3828.53|3828.53|3827.72|3827.72|0
1648470100000|2022-03-28 12:21:40|3827.41|3827.41|3827.43|3827.43|3827.43|3827.43|3827.41|3827.41|0
1648470120000|2022-03-28 12:22:00|3826.81|3826.81|3826.35|3826.35|3826.81|3826.81|3826.35|3826.35|0
1648470150000|2022-03-28 12:22:30|3826.5|3826.5|3826.81|3826.81|3826.81|3826.81|3826.5|3826.5|0
1648470170000|2022-03-28 12:22:50|3826.5|3826.5|3826.19|3826.19|3826.5|3826.5|3826.19|3826.19|0
1648470210000|2022-03-28 12:23:30|3826.5|3826.5|3826.5|3826.5|3826.5|3826.5|3826.5|3826.5|0
1648470230000|2022-03-28 12:23:50|3826.35|3826.35|3826.35|3826.35|3826.35|3826.35|3826.35|3826.35|0
1648470250000|2022-03-28 12:24:10|3826.53|3826.53|3826.53|3826.53|3826.53|3826.53|3826.53|3826.53|0
1648470280000|2022-03-28 12:24:40|3826.55|3826.55|3826.55|3826.55|3826.55|3826.55|3826.55|3826.55|0
1648470300000|2022-03-28 12:25:00|3826.61|3826.61|3825.77|3825.77|3826.61|3826.61|3825.77|3825.77|0
1648470310000|2022-03-28 12:25:10|3825.15|3825.15|3825.15|3825.15|3825.15|3825.15|3825.15|3825.15|0
1648470330000|2022-03-28 12:25:30|3824.97|3824.97|3824.97|3824.97|3824.97|3824.97|3824.97|3824.97|0
1648470350000|2022-03-28 12:25:50|3824.35|3824.35|3824.04|3824.04|3824.35|3824.35|3824.04|3824.04|0
1648470360000|2022-03-28 12:26:00|3824.35|3824.35|3824.81|3824.81|3824.81|3824.81|3824.35|3824.35|0
1648470370000|2022-03-28 12:26:10|3824.77|3824.77|3824.77|3824.77|3824.77|3824.77|3824.77|3824.77|0
1648470400000|2022-03-28 12:26:40|3825.08|3825.08|3825.7|3825.7|3825.7|3825.7|3825.08|3825.08|0
1648470420000|2022-03-28 12:27:00|3825.8|3825.8|3825.8|3825.8|3825.8|3825.8|3825.8|3825.8|0
1648470430000|2022-03-28 12:27:10|3825.85|3825.85|3826.22|3826.22|3826.22|3826.22|3825.85|3825.85|0
1648470450000|2022-03-28 12:27:30|3826.32|3826.32|3826.16|3826.16|3826.32|3826.32|3826.16|3826.16|0
1648470470000|2022-03-28 12:27:50|3826.78|3826.78|3826.78|3826.78|3826.78|3826.78|3826.78|3826.78|0
1648470480000|2022-03-28 12:28:00|3826.84|3826.84|3826.84|3826.84|3826.84|3826.84|3826.84|3826.84|0
1648470500000|2022-03-28 12:28:20|3826.69|3826.69|3826.69|3826.69|3826.69|3826.69|3826.69|3826.69|0
1648470510000|2022-03-28 12:28:30|3826.38|3826.38|3826.38|3826.38|3826.38|3826.38|3826.38|3826.38|0
1648470550000|2022-03-28 12:29:10|3826.28|3826.28|3826.28|3826.28|3826.28|3826.28|3826.28|3826.28|0
1648470560000|2022-03-28 12:29:20|3826.59|3826.59|3826.67|3826.67|3826.67|3826.67|3826.57|3826.57|0
1648470570000|2022-03-28 12:29:30|3826.73|3826.73|3826.73|3826.73|3826.73|3826.73|3826.73|3826.73|0
1648470580000|2022-03-28 12:29:40|3827.35|3827.35|3827.35|3827.35|3827.35|3827.35|3827.35|3827.35|0
1648470600000|2022-03-28 12:30:00|3827.34|3827.34|3827.34|3827.34|3827.34|3827.34|3827.34|3827.34|0
1648470610000|2022-03-28 12:30:10|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|0
1648470650000|2022-03-28 12:30:50|3827.12|3827.12|3826.68|3826.68|3827.12|3827.12|3826.68|3826.68|0
1648470660000|2022-03-28 12:31:00|3826.99|3826.99|3826.99|3826.99|3826.99|3826.99|3826.99|3826.99|0
1648470670000|2022-03-28 12:31:10|3827.05|3827.05|3827.05|3827.05|3827.05|3827.05|3827.05|3827.05|0
1648470680000|2022-03-28 12:31:20|3827|3827|3827|3827|3827|3827|3827|3827|0
1648470690000|2022-03-28 12:31:30|3826.69|3826.69|3826.69|3826.69|3826.69|3826.69|3826.69|3826.69|0
1648470720000|2022-03-28 12:32:00|3826.87|3826.87|3826.82|3826.82|3826.87|3826.87|3826.82|3826.82|0
1648470750000|2022-03-28 12:32:30|3826.76|3826.76|3826.58|3826.58|3827.2|3827.2|3826.58|3826.58|0
1648470760000|2022-03-28 12:32:40|3826.27|3826.27|3826.27|3826.27|3826.27|3826.27|3826.27|3826.27|0
1648470780000|2022-03-28 12:33:00|3826.43|3826.43|3826.43|3826.43|3826.43|3826.43|3826.43|3826.43|0
1648470790000|2022-03-28 12:33:10|3826.48|3826.48|3826.48|3826.48|3826.48|3826.48|3826.48|3826.48|0
1648470830000|2022-03-28 12:33:50|3826.39|3826.39|3826.39|3826.39|3826.39|3826.39|3826.39|3826.39|0
1648470850000|2022-03-28 12:34:10|3826.21|3826.21|3826.02|3826.02|3826.21|3826.21|3826.02|3826.02|0
1648470900000|2022-03-28 12:35:00|3825.91|3825.91|3825.91|3825.91|3825.91|3825.91|3825.91|3825.91|0
1648470930000|2022-03-28 12:35:30|3825.82|3825.82|3825.82|3825.82|3825.82|3825.82|3825.82|3825.82|0
1648470940000|2022-03-28 12:35:40|3826.13|3826.13|3826.23|3826.23|3826.23|3826.23|3826.13|3826.13|0
1648470970000|2022-03-28 12:36:10|3826.21|3826.21|3826.36|3826.36|3826.36|3826.36|3826.21|3826.21|0
1648470990000|2022-03-28 12:36:30|3826.42|3826.42|3826.42|3826.42|3826.42|3826.42|3826.42|3826.42|0
1648471000000|2022-03-28 12:36:40|3826.32|3826.32|3826.32|3826.32|3826.32|3826.32|3826.32|3826.32|0
1648471010000|2022-03-28 12:36:50|3826.31|3826.31|3825.68|3825.68|3826.31|3826.31|3825.68|3825.68|0
1648471020000|2022-03-28 12:37:00|3825.37|3825.37|3825.37|3825.37|3825.37|3825.37|3825.37|3825.37|0
1648471040000|2022-03-28 12:37:20|3825.06|3825.06|3825.06|3825.06|3825.06|3825.06|3825.06|3825.06|0
1648471060000|2022-03-28 12:37:40|3824.75|3824.75|3825.22|3825.22|3825.22|3825.22|3824.75|3824.75|0
1648471090000|2022-03-28 12:38:10|3825.28|3825.28|3824.81|3824.81|3825.28|3825.28|3824.81|3824.81|0
1648471120000|2022-03-28 12:38:40|3824.35|3824.35|3824.09|3824.09|3824.41|3824.41|3824.09|3824.09|0
1648471130000|2022-03-28 12:38:50|3823.78|3823.78|3823.94|3823.94|3823.94|3823.94|3823.78|3823.78|0
1648471140000|2022-03-28 12:39:00|3824.03|3824.03|3823.72|3823.72|3824.03|3824.03|3823.41|3823.41|0
1648471150000|2022-03-28 12:39:10|3823.57|3823.57|3822.95|3822.95|3823.57|3823.57|3822.95|3822.95|0
1648471160000|2022-03-28 12:39:20|3822.79|3822.79|3822.79|3822.79|3822.79|3822.79|3822.79|3822.79|0
1648471180000|2022-03-28 12:39:40|3822.48|3822.48|3821.86|3821.86|3822.48|3822.48|3821.86|3821.86|0
1648471190000|2022-03-28 12:39:50|3821.92|3821.92|3821.61|3821.61|3821.92|3821.92|3821.61|3821.61|0
1648471210000|2022-03-28 12:40:10|3820.99|3820.99|3820.68|3820.68|3820.99|3820.99|3820.68|3820.68|0
1648471220000|2022-03-28 12:40:20|3820.56|3820.56|3820.56|3820.56|3820.56|3820.56|3820.56|3820.56|0
1648471230000|2022-03-28 12:40:30|3820.37|3820.37|3819.44|3819.44|3820.37|3820.37|3819.44|3819.44|0
1648471240000|2022-03-28 12:40:40|3819.38|3819.38|3818.44|3818.44|3819.38|3819.38|3818.44|3818.44|0
1648471250000|2022-03-28 12:40:50|3818.16|3818.16|3818.35|3818.35|3818.35|3818.35|3818.16|3818.16|0
1648471270000|2022-03-28 12:41:10|3818.04|3818.04|3818.04|3818.04|3818.04|3818.04|3818.04|3818.04|0
1648471280000|2022-03-28 12:41:20|3817.73|3817.73|3815.72|3815.72|3817.73|3817.73|3815.72|3815.72|0
1648471290000|2022-03-28 12:41:30|3815.26|3815.26|3815.56|3815.56|3815.56|3815.56|3815.26|3815.26|0
1648471320000|2022-03-28 12:42:00|3815.72|3815.72|3815.41|3815.41|3816.03|3816.03|3815.41|3815.41|0
1648471330000|2022-03-28 12:42:10|3815.32|3815.32|3815.32|3815.32|3815.32|3815.32|3815.32|3815.32|0
1648471340000|2022-03-28 12:42:20|3815.26|3815.26|3815.38|3815.38|3815.38|3815.38|3815.2|3815.2|0
1648471350000|2022-03-28 12:42:30|3815.29|3815.29|3814.98|3814.98|3815.29|3815.29|3814.98|3814.98|0
1648471360000|2022-03-28 12:42:40|3815|3815|3815|3815|3815|3815|3815|3815|0
1648471370000|2022-03-28 12:42:50|3814.37|3814.37|3814.37|3814.37|3814.37|3814.37|3814.37|3814.37|0
1648471380000|2022-03-28 12:43:00|3814.06|3814.06|3814.06|3814.06|3814.06|3814.06|3814.06|3814.06|0
1648471390000|2022-03-28 12:43:10|3813.75|3813.75|3813.75|3813.75|3813.75|3813.75|3813.75|3813.75|0
1648471400000|2022-03-28 12:43:20|3813.66|3813.66|3813.16|3813.16|3813.66|3813.66|3812.54|3812.54|0
1648471410000|2022-03-28 12:43:30|3813.32|3813.32|3813.63|3813.63|3813.63|3813.63|3813.32|3813.32|0
1648471420000|2022-03-28 12:43:40|3813.72|3813.72|3814.03|3814.03|3814.03|3814.03|3813.72|3813.72|0
1648471430000|2022-03-28 12:43:50|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|0
1648471440000|2022-03-28 12:44:00|3814.07|3814.07|3814.53|3814.53|3814.53|3814.53|3814.07|3814.07|0
1648471450000|2022-03-28 12:44:10|3814.47|3814.47|3814.94|3814.94|3814.94|3814.94|3814.47|3814.47|0
1648471480000|2022-03-28 12:44:40|3815.25|3815.25|3815.25|3815.25|3815.25|3815.25|3815.25|3815.25|0
1648471500000|2022-03-28 12:45:00|3815.43|3815.43|3816.27|3816.27|3816.27|3816.27|3815.43|3815.43|0
1648471510000|2022-03-28 12:45:10|3816.58|3816.58|3816.89|3816.89|3816.89|3816.89|3816.58|3816.58|0
1648471520000|2022-03-28 12:45:20|3817.35|3817.35|3817.2|3817.2|3817.35|3817.35|3817.04|3817.04|0
1648471540000|2022-03-28 12:45:40|3817.04|3817.04|3817.35|3817.35|3817.35|3817.35|3817.04|3817.04|0
1648471550000|2022-03-28 12:45:50|3817.97|3817.97|3817.82|3817.82|3817.97|3817.97|3817.82|3817.82|0
1648471570000|2022-03-28 12:46:10|3817.51|3817.51|3817.51|3817.51|3817.51|3817.51|3817.51|3817.51|0
1648471600000|2022-03-28 12:46:40|3817.6|3817.6|3817.6|3817.6|3817.6|3817.6|3817.6|3817.6|0
1648471630000|2022-03-28 12:47:10|3817.29|3817.29|3817.29|3817.29|3817.29|3817.29|3817.29|3817.29|0
1648471640000|2022-03-28 12:47:20|3817.13|3817.13|3817.04|3817.04|3817.13|3817.13|3817.04|3817.04|0
1648471650000|2022-03-28 12:47:30|3816.92|3816.92|3817.67|3817.67|3817.67|3817.67|3816.74|3816.74|0
1648471660000|2022-03-28 12:47:40|3817.65|3817.65|3817.6|3817.6|3817.65|3817.65|3817.6|3817.6|0
1648471680000|2022-03-28 12:48:00|3817.29|3817.29|3817.24|3817.24|3817.29|3817.29|3817.24|3817.24|0
1648471720000|2022-03-28 12:48:40|3817.34|3817.34|3817.87|3817.87|3817.87|3817.87|3817.24|3817.24|0
1648471730000|2022-03-28 12:48:50|3818.18|3818.18|3818.18|3818.18|3818.18|3818.18|3818.18|3818.18|0
1648471740000|2022-03-28 12:49:00|3818.22|3818.22|3818.22|3818.22|3818.22|3818.22|3818.22|3818.22|0
1648471750000|2022-03-28 12:49:10|3818.5|3818.5|3818.44|3818.44|3818.5|3818.5|3818.44|3818.44|0
1648471770000|2022-03-28 12:49:30|3818.48|3818.48|3818.48|3818.48|3818.48|3818.48|3818.48|3818.48|0
1648471780000|2022-03-28 12:49:40|3818.6|3818.6|3818.66|3818.66|3818.66|3818.66|3818.6|3818.6|0
1648471800000|2022-03-28 12:50:00|3818.97|3818.97|3818.97|3818.97|3818.97|3818.97|3818.97|3818.97|0
1648471820000|2022-03-28 12:50:20|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|0
1648471830000|2022-03-28 12:50:30|3819.37|3819.37|3819.37|3819.37|3819.37|3819.37|3819.37|3819.37|0
1648471840000|2022-03-28 12:50:40|3819.68|3819.68|3819.68|3819.68|3819.68|3819.68|3819.68|3819.68|0
1648471870000|2022-03-28 12:51:10|3819.37|3819.37|3818.96|3818.96|3819.37|3819.37|3818.96|3818.96|0
1648471880000|2022-03-28 12:51:20|3818.81|3818.81|3818.5|3818.5|3818.81|3818.81|3818.5|3818.5|0
1648471920000|2022-03-28 12:52:00|3817.57|3817.57|3817.57|3817.57|3817.57|3817.57|3817.57|3817.57|0
1648471940000|2022-03-28 12:52:20|3817.51|3817.51|3818.19|3818.19|3818.19|3818.19|3817.51|3817.51|0
1648471950000|2022-03-28 12:52:30|3818.28|3818.28|3818.68|3818.68|3818.68|3818.68|3818.28|3818.28|0
1648471960000|2022-03-28 12:52:40|3818.06|3818.06|3818.06|3818.06|3818.06|3818.06|3818.06|3818.06|0
1648471980000|2022-03-28 12:53:00|3817.75|3817.75|3817.75|3817.75|3817.75|3817.75|3817.75|3817.75|0
1648471990000|2022-03-28 12:53:10|3817.44|3817.44|3817.44|3817.44|3817.44|3817.44|3817.44|3817.44|0
1648472000000|2022-03-28 12:53:20|3818.06|3818.06|3818.5|3818.5|3818.5|3818.5|3817.88|3817.88|0
1648472010000|2022-03-28 12:53:30|3818.59|3818.59|3818.59|3818.59|3818.59|3818.59|3818.59|3818.59|0
1648472040000|2022-03-28 12:54:00|3818.53|3818.53|3817.87|3817.87|3818.53|3818.53|3817.87|3817.87|0
1648472050000|2022-03-28 12:54:10|3818.05|3818.05|3818.05|3818.05|3818.05|3818.05|3818.05|3818.05|0
1648472060000|2022-03-28 12:54:20|3818.67|3818.67|3818.67|3818.67|3818.67|3818.67|3818.67|3818.67|0
1648472080000|2022-03-28 12:54:40|3818.83|3818.83|3818.83|3818.83|3818.83|3818.83|3818.83|3818.83|0
1648472100000|2022-03-28 12:55:00|3818.8|3818.8|3818.86|3818.86|3818.86|3818.86|3818.8|3818.8|0
1648472120000|2022-03-28 12:55:20|3819.17|3819.17|3819.17|3819.17|3819.17|3819.17|3819.17|3819.17|0
1648472130000|2022-03-28 12:55:30|3819.49|3819.49|3819.54|3819.54|3819.54|3819.54|3819.49|3819.49|0
1648472140000|2022-03-28 12:55:40|3819.49|3819.49|3819.43|3819.43|3819.49|3819.49|3819.43|3819.43|0
1648472150000|2022-03-28 12:55:50|3819.37|3819.37|3819.37|3819.37|3819.37|3819.37|3819.37|3819.37|0
1648472160000|2022-03-28 12:56:00|3819.68|3819.68|3819.68|3819.68|3819.68|3819.68|3819.68|3819.68|0
1648472170000|2022-03-28 12:56:10|3819.83|3819.83|3819.83|3819.83|3819.83|3819.83|3819.83|3819.83|0
1648472180000|2022-03-28 12:56:20|3819.68|3819.68|3819.99|3819.99|3819.99|3819.99|3819.68|3819.68|0
1648472190000|2022-03-28 12:56:30|3820|3820|3820.09|3820.09|3820.09|3820.09|3820|3820|0
1648472200000|2022-03-28 12:56:40|3820.21|3820.21|3819.99|3819.99|3820.21|3820.21|3819.9|3819.9|0
1648472220000|2022-03-28 12:57:00|3820.3|3820.3|3820.23|3820.23|3820.3|3820.3|3820.08|3820.08|0
1648472230000|2022-03-28 12:57:10|3819.61|3819.61|3820.23|3820.23|3820.23|3820.23|3819.61|3819.61|0
1648472250000|2022-03-28 12:57:30|3819.61|3819.61|3819.12|3819.12|3819.61|3819.61|3819.12|3819.12|0
1648472260000|2022-03-28 12:57:40|3819.21|3819.21|3819.21|3819.21|3819.21|3819.21|3819.21|3819.21|0
1648472280000|2022-03-28 12:58:00|3819.3|3819.3|3819.45|3819.45|3819.45|3819.45|3819.3|3819.3|0
1648472290000|2022-03-28 12:58:10|3819.92|3819.92|3820.85|3820.85|3820.85|3820.85|3819.92|3819.92|0
1648472300000|2022-03-28 12:58:20|3821.31|3821.31|3821.46|3821.46|3821.46|3821.46|3821.31|3821.31|0
1648472320000|2022-03-28 12:58:40|3821.62|3821.62|3821.62|3821.62|3821.62|3821.62|3821.62|3821.62|0
1648472330000|2022-03-28 12:58:50|3821.46|3821.46|3821.46|3821.46|3821.46|3821.46|3821.46|3821.46|0
1648472370000|2022-03-28 12:59:30|3821.31|3821.31|3820.91|3820.91|3821.31|3821.31|3820.91|3820.91|0
1648472380000|2022-03-28 12:59:40|3821.22|3821.22|3821.53|3821.53|3821.53|3821.53|3821.22|3821.22|0
1648472390000|2022-03-28 12:59:50|3821.62|3821.62|3821.62|3821.62|3821.62|3821.62|3821.62|3821.62|0
1648472410000|2022-03-28 13:00:10|3821.93|3821.93|3822.29|3822.29|3822.29|3822.29|3821.62|3821.62|0
1648472420000|2022-03-28 13:00:20|3822.41|3822.41|3822.41|3822.41|3822.41|3822.41|3822.41|3822.41|0
1648472430000|2022-03-28 13:00:30|3822.26|3822.26|3822.26|3822.26|3822.26|3822.26|3822.26|3822.26|0
1648472440000|2022-03-28 13:00:40|3822.44|3822.44|3822.13|3822.13|3822.44|3822.44|3822.13|3822.13|0
1648472450000|2022-03-28 13:00:50|3822.59|3822.59|3822.59|3822.59|3822.59|3822.59|3822.59|3822.59|0
1648472470000|2022-03-28 13:01:10|3822.28|3822.28|3822.28|3822.28|3822.28|3822.28|3822.28|3822.28|0
1648472480000|2022-03-28 13:01:20|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|0
1648472510000|2022-03-28 13:01:50|3822.38|3822.38|3822.38|3822.38|3822.38|3822.38|3822.38|3822.38|0
1648472520000|2022-03-28 13:02:00|3822.53|3822.53|3822.84|3822.84|3823.47|3823.47|3822.53|3822.53|0
1648472560000|2022-03-28 13:02:40|3822.69|3822.69|3822.84|3822.84|3822.84|3822.84|3822.69|3822.69|0
1648472570000|2022-03-28 13:02:50|3822.22|3822.22|3822.53|3822.53|3822.53|3822.53|3822.22|3822.22|0
1648472580000|2022-03-28 13:03:00|3822.22|3822.22|3821.91|3821.91|3822.22|3822.22|3821.91|3821.91|0
1648472590000|2022-03-28 13:03:10|3821.76|3821.76|3821.91|3821.91|3821.91|3821.91|3821.76|3821.76|0
1648472600000|2022-03-28 13:03:20|3821.76|3821.76|3821.76|3821.76|3821.76|3821.76|3821.76|3821.76|0
1648472620000|2022-03-28 13:03:40|3821.45|3821.45|3821.45|3821.45|3821.45|3821.45|3821.45|3821.45|0
1648472650000|2022-03-28 13:04:10|3821.36|3821.36|3821.32|3821.32|3821.36|3821.36|3821.32|3821.32|0
1648472660000|2022-03-28 13:04:20|3821.36|3821.36|3821.36|3821.36|3821.36|3821.36|3821.36|3821.36|0
1648472670000|2022-03-28 13:04:30|3821.05|3821.05|3820.93|3820.93|3821.05|3821.05|3820.93|3820.93|0
1648472680000|2022-03-28 13:04:40|3820.62|3820.62|3820.62|3820.62|3820.62|3820.62|3820.62|3820.62|0
1648472690000|2022-03-28 13:04:50|3820.31|3820.31|3820.63|3820.63|3820.63|3820.63|3820.31|3820.31|0
1648472700000|2022-03-28 13:05:00|3820.57|3820.57|3820.94|3820.94|3820.94|3820.94|3820.57|3820.57|0
1648472710000|2022-03-28 13:05:10|3821.11|3821.11|3821.11|3821.11|3821.11|3821.11|3821.11|3821.11|0
1648472730000|2022-03-28 13:05:30|3821.07|3821.07|3820.45|3820.45|3821.07|3821.07|3820.45|3820.45|0
1648472760000|2022-03-28 13:06:00|3820.61|3820.61|3820.61|3820.61|3820.61|3820.61|3820.61|3820.61|0
1648472790000|2022-03-28 13:06:30|3820.76|3820.76|3820.32|3820.32|3820.94|3820.94|3820.32|3820.32|0
1648472800000|2022-03-28 13:06:40|3820.4|3820.4|3820.97|3820.97|3821.03|3821.03|3820.4|3820.4|0
1648472820000|2022-03-28 13:07:00|3821.28|3821.28|3821.84|3821.84|3821.84|3821.84|3821.22|3821.22|0
1648472840000|2022-03-28 13:07:20|3821.9|3821.9|3821.9|3821.9|3821.9|3821.9|3821.9|3821.9|0
1648472870000|2022-03-28 13:07:50|3822.52|3822.52|3822.68|3822.68|3822.83|3822.83|3822.52|3822.52|0
1648472880000|2022-03-28 13:08:00|3822.36|3822.36|3822.14|3822.14|3822.36|3822.36|3822.05|3822.05|0
1648472890000|2022-03-28 13:08:10|3821.99|3821.99|3822.08|3822.08|3822.08|3822.08|3821.99|3821.99|0
1648472910000|2022-03-28 13:08:30|3822.17|3822.17|3822.17|3822.17|3822.17|3822.17|3822.17|3822.17|0
1648472920000|2022-03-28 13:08:40|3822.08|3822.08|3821.81|3821.81|3822.08|3822.08|3821.81|3821.81|0
1648472930000|2022-03-28 13:08:50|3821.65|3821.65|3821.65|3821.65|3821.65|3821.65|3821.65|3821.65|0
1648472940000|2022-03-28 13:09:00|3821.96|3821.96|3822.11|3822.11|3822.11|3822.11|3821.96|3821.96|0
1648472950000|2022-03-28 13:09:10|3822.74|3822.74|3822.74|3822.74|3822.74|3822.74|3822.43|3822.43|0
1648472960000|2022-03-28 13:09:20|3822.68|3822.68|3822.68|3822.68|3822.68|3822.68|3822.68|3822.68|0
1648472970000|2022-03-28 13:09:30|3822.99|3822.99|3822.99|3822.99|3822.99|3822.99|3822.99|3822.99|0
1648472990000|2022-03-28 13:09:50|3822.84|3822.84|3822.79|3822.79|3822.84|3822.84|3822.79|3822.79|0
1648473000000|2022-03-28 13:10:00|3822.48|3822.48|3822.13|3822.13|3822.79|3822.79|3822.13|3822.13|0
1648473020000|2022-03-28 13:10:20|3821.85|3821.85|3821.94|3821.94|3821.94|3821.94|3821.85|3821.85|0
1648473030000|2022-03-28 13:10:30|3821.63|3821.63|3821.73|3821.73|3821.88|3821.88|3821.63|3821.63|0
1648473050000|2022-03-28 13:10:50|3822.04|3822.04|3822.04|3822.04|3822.04|3822.04|3822.04|3822.04|0
1648473060000|2022-03-28 13:11:00|3821.98|3821.98|3820.99|3820.99|3821.98|3821.98|3820.99|3820.99|0
1648473070000|2022-03-28 13:11:10|3820.89|3820.89|3820.89|3820.89|3820.89|3820.89|3820.89|3820.89|0
1648473080000|2022-03-28 13:11:20|3821.21|3821.21|3820.58|3820.58|3821.21|3821.21|3820.58|3820.58|0
1648473090000|2022-03-28 13:11:30|3821.21|3821.21|3821.21|3821.21|3821.21|3821.21|3821.21|3821.21|0
1648473110000|2022-03-28 13:11:50|3821.11|3821.11|3821.11|3821.11|3821.11|3821.11|3821.11|3821.11|0
1648473120000|2022-03-28 13:12:00|3821.17|3821.17|3821.17|3821.17|3821.17|3821.17|3821.17|3821.17|0
1648473130000|2022-03-28 13:12:10|3821.02|3821.02|3821.02|3821.02|3821.02|3821.02|3821.02|3821.02|0
1648473160000|2022-03-28 13:12:40|3820.83|3820.83|3821.11|3821.11|3821.15|3821.15|3820.83|3820.83|0
1648473170000|2022-03-28 13:12:50|3820.8|3820.8|3820.8|3820.8|3820.8|3820.8|3820.8|3820.8|0
1648473180000|2022-03-28 13:13:00|3821.11|3821.11|3821.11|3821.11|3821.11|3821.11|3821.11|3821.11|0
1648473200000|2022-03-28 13:13:20|3821.42|3821.42|3821.38|3821.38|3821.42|3821.42|3821.38|3821.38|0
1648473210000|2022-03-28 13:13:30|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|0
1648473230000|2022-03-28 13:13:50|3821.43|3821.43|3821.74|3821.74|3821.74|3821.74|3821.43|3821.43|0
1648473240000|2022-03-28 13:14:00|3821.9|3821.9|3822.14|3822.14|3822.14|3822.14|3821.9|3821.9|0
1648473250000|2022-03-28 13:14:10|3821.83|3821.83|3821.56|3821.56|3822.18|3822.18|3821.56|3821.56|0
1648473260000|2022-03-28 13:14:20|3821.41|3821.41|3821.43|3821.43|3821.43|3821.43|3821.41|3821.41|0
1648473270000|2022-03-28 13:14:30|3821.39|3821.39|3821.39|3821.39|3821.39|3821.39|3821.39|3821.39|0
1648473290000|2022-03-28 13:14:50|3821.48|3821.48|3821.79|3821.79|3821.79|3821.79|3821.48|3821.48|0
1648473300000|2022-03-28 13:15:00|3822.1|3822.1|3822.42|3822.42|3822.42|3822.42|3822.1|3822.1|0
1648473310000|2022-03-28 13:15:10|3822.3|3822.3|3821.88|3821.88|3822.3|3822.3|3821.88|3821.88|0
1648473320000|2022-03-28 13:15:20|3821.73|3821.73|3821.3|3821.3|3821.73|3821.73|3821.3|3821.3|0
1648473330000|2022-03-28 13:15:30|3821.11|3821.11|3820.8|3820.8|3821.11|3821.11|3820.8|3820.8|0
1648473350000|2022-03-28 13:15:50|3820.49|3820.49|3820.49|3820.49|3820.49|3820.49|3820.49|3820.49|0
1648473360000|2022-03-28 13:16:00|3820.8|3820.8|3820.53|3820.53|3820.8|3820.8|3820.53|3820.53|0
1648473370000|2022-03-28 13:16:10|3820.21|3820.21|3820.17|3820.17|3820.21|3820.21|3820.17|3820.17|0
1648473390000|2022-03-28 13:16:30|3819.86|3819.86|3819.71|3819.71|3819.86|3819.86|3819.71|3819.71|0
1648473400000|2022-03-28 13:16:40|3819.77|3819.77|3819.77|3819.77|3819.77|3819.77|3819.77|3819.77|0
1648473410000|2022-03-28 13:16:50|3819.72|3819.72|3819.72|3819.72|3819.72|3819.72|3819.72|3819.72|0
1648473420000|2022-03-28 13:17:00|3819.56|3819.56|3819.62|3819.62|3819.62|3819.62|3819.56|3819.56|0
1648473430000|2022-03-28 13:17:10|3819.47|3819.47|3820.37|3820.37|3820.56|3820.56|3819.47|3819.47|0
1648473450000|2022-03-28 13:17:30|3820.06|3820.06|3820.22|3820.22|3820.22|3820.22|3819.91|3819.91|0
1648473470000|2022-03-28 13:17:50|3820.53|3820.53|3820.53|3820.53|3820.53|3820.53|3820.53|3820.53|0
1648473480000|2022-03-28 13:18:00|3820.22|3820.22|3820.22|3820.22|3820.22|3820.22|3820.22|3820.22|0
1648473510000|2022-03-28 13:18:30|3820.07|3820.07|3820.07|3820.07|3820.07|3820.07|3820.07|3820.07|0
1648473540000|2022-03-28 13:19:00|3819.75|3819.75|3819.6|3819.6|3819.75|3819.75|3819.6|3819.6|0
1648473550000|2022-03-28 13:19:10|3819.48|3819.48|3819.54|3819.54|3819.54|3819.54|3819.48|3819.48|0
1648473590000|2022-03-28 13:19:50|3819.39|3819.39|3819.08|3819.08|3819.39|3819.39|3819.08|3819.08|0
1648473600000|2022-03-28 13:20:00|3818.45|3818.45|3818.45|3818.45|3818.45|3818.45|3818.45|3818.45|0
1648473620000|2022-03-28 13:20:20|3818.51|3818.51|3818.82|3818.82|3818.82|3818.82|3818.51|3818.51|0
1648473630000|2022-03-28 13:20:30|3819.13|3819.13|3819.47|3819.47|3819.56|3819.56|3819.13|3819.13|0
1648473640000|2022-03-28 13:20:40|3819.5|3819.5|3819.5|3819.5|3819.5|3819.5|3819.5|3819.5|0
1648473650000|2022-03-28 13:20:50|3819.18|3819.18|3819.18|3819.18|3819.18|3819.18|3819.18|3819.18|0
1648473680000|2022-03-28 13:21:20|3819.34|3819.34|3820.43|3820.43|3820.43|3820.43|3819.34|3819.34|0
1648473720000|2022-03-28 13:22:00|3820.27|3820.27|3820.27|3820.27|3820.27|3820.27|3820.27|3820.27|0
1648473750000|2022-03-28 13:22:30|3820.36|3820.36|3820.36|3820.36|3820.36|3820.36|3820.36|3820.36|0
1648473760000|2022-03-28 13:22:40|3820.21|3820.21|3820.21|3820.21|3820.21|3820.21|3820.21|3820.21|0
1648473780000|2022-03-28 13:23:00|3820.27|3820.27|3820.23|3820.23|3820.27|3820.27|3820.23|3820.23|0
1648473790000|2022-03-28 13:23:10|3819.92|3819.92|3820.07|3820.07|3820.38|3820.38|3819.92|3819.92|0
1648473800000|2022-03-28 13:23:20|3820.01|3820.01|3819.39|3819.39|3820.01|3820.01|3819.39|3819.39|0
1648473810000|2022-03-28 13:23:30|3819.3|3819.3|3819.3|3819.3|3819.3|3819.3|3819.3|3819.3|0
1648473830000|2022-03-28 13:23:50|3819.48|3819.48|3819.48|3819.48|3819.48|3819.48|3819.48|3819.48|0
1648473840000|2022-03-28 13:24:00|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|0
1648473850000|2022-03-28 13:24:10|3819.5|3819.5|3819.29|3819.29|3819.61|3819.61|3819.29|3819.29|0
1648473860000|2022-03-28 13:24:20|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|0
1648473870000|2022-03-28 13:24:30|3818.96|3818.96|3818.96|3818.96|3818.96|3818.96|3818.96|3818.96|0
1648473890000|2022-03-28 13:24:50|3818.78|3818.78|3818.47|3818.47|3818.78|3818.78|3818.47|3818.47|0
1648473900000|2022-03-28 13:25:00|3818.16|3818.16|3818.16|3818.16|3818.16|3818.16|3818.16|3818.16|0
1648473910000|2022-03-28 13:25:10|3818.47|3818.47|3818.47|3818.47|3818.47|3818.47|3818.47|3818.47|0
1648473950000|2022-03-28 13:25:50|3818.56|3818.56|3818.72|3818.72|3818.72|3818.72|3818.56|3818.56|0
1648473960000|2022-03-28 13:26:00|3818.69|3818.69|3818.38|3818.38|3818.69|3818.69|3818.38|3818.38|0
1648473970000|2022-03-28 13:26:10|3818.36|3818.36|3818.36|3818.36|3818.36|3818.36|3818.36|3818.36|0
1648473990000|2022-03-28 13:26:30|3818.45|3818.45|3818.45|3818.45|3818.45|3818.45|3818.45|3818.45|0
1648474000000|2022-03-28 13:26:40|3818.14|3818.14|3818.13|3818.13|3818.14|3818.14|3818.13|3818.13|0
1648474020000|2022-03-28 13:27:00|3818.44|3818.44|3818.7|3818.7|3818.7|3818.7|3818.44|3818.44|0
1648474050000|2022-03-28 13:27:30|3818.57|3818.57|3818.46|3818.46|3818.57|3818.57|3818.46|3818.46|0
1648474060000|2022-03-28 13:27:40|3818.51|3818.51|3818.51|3818.51|3818.51|3818.51|3818.51|3818.51|0
1648474080000|2022-03-28 13:28:00|3818.83|3818.83|3818.87|3818.87|3818.87|3818.87|3818.83|3818.83|0
1648474110000|2022-03-28 13:28:30|3819.18|3819.18|3819.95|3819.95|3819.95|3819.95|3819.18|3819.18|0
1648474120000|2022-03-28 13:28:40|3819.64|3819.64|3819.64|3819.64|3819.64|3819.64|3819.64|3819.64|0
1648474130000|2022-03-28 13:28:50|3819.48|3819.48|3819.48|3819.48|3819.48|3819.48|3819.48|3819.48|0
1648474140000|2022-03-28 13:29:00|3819.39|3819.39|3819.67|3819.67|3819.67|3819.67|3819.39|3819.39|0
1648474150000|2022-03-28 13:29:10|3819.83|3819.83|3819.83|3819.83|3819.83|3819.83|3819.83|3819.83|0
1648474160000|2022-03-28 13:29:20|3819.85|3819.85|3819.54|3819.54|3819.85|3819.85|3819.54|3819.54|0
1648474170000|2022-03-28 13:29:30|3819.36|3819.36|3819.67|3819.67|3819.67|3819.67|3819.27|3819.27|0
1648474180000|2022-03-28 13:29:40|3819.5|3819.5|3818.96|3818.96|3819.5|3819.5|3818.87|3818.87|0
1648474190000|2022-03-28 13:29:50|3818.93|3818.93|3819.85|3819.85|3819.85|3819.85|3818.93|3818.93|0
1648474200000|2022-03-28 13:30:00|3820.16|3820.16|3825.74|3825.74|3825.74|3825.74|3820.16|3820.16|0
1648474210000|2022-03-28 13:30:10|3825.75|3825.75|3825.45|3825.45|3825.87|3825.87|3823.87|3823.87|0
1648474220000|2022-03-28 13:30:20|3825.3|3825.3|3825.08|3825.08|3825.45|3825.45|3825.06|3825.06|0
1648474230000|2022-03-28 13:30:30|3824.46|3824.46|3822.87|3822.87|3824.46|3824.46|3822.87|3822.87|0
1648474240000|2022-03-28 13:30:40|3823.03|3823.03|3823.96|3823.96|3823.96|3823.96|3823.03|3823.03|0
1648474250000|2022-03-28 13:30:50|3823.92|3823.92|3824.35|3824.35|3824.35|3824.35|3823.92|3823.92|0
1648474260000|2022-03-28 13:31:00|3824.5|3824.5|3824.47|3824.47|3824.62|3824.62|3824.47|3824.47|0
1648474270000|2022-03-28 13:31:10|3824.65|3824.65|3825.52|3825.52|3825.64|3825.64|3824.56|3824.56|0
1648474280000|2022-03-28 13:31:20|3825.43|3825.43|3825.63|3825.63|3825.63|3825.63|3825.43|3825.43|0
1648474290000|2022-03-28 13:31:30|3825.57|3825.57|3825.45|3825.45|3825.57|3825.57|3825.45|3825.45|0
1648474300000|2022-03-28 13:31:40|3825.54|3825.54|3824.83|3824.83|3825.85|3825.85|3824.83|3824.83|0
1648474310000|2022-03-28 13:31:50|3824.79|3824.79|3824.62|3824.62|3824.79|3824.79|3824.62|3824.62|0
1648474320000|2022-03-28 13:32:00|3824.93|3824.93|3826.08|3826.08|3826.08|3826.08|3824.93|3824.93|0
1648474330000|2022-03-28 13:32:10|3826.64|3826.64|3827.26|3827.26|3827.53|3827.53|3826.64|3826.64|0
1648474340000|2022-03-28 13:32:20|3827.16|3827.16|3827.1|3827.1|3827.63|3827.63|3827.1|3827.1|0
1648474350000|2022-03-28 13:32:30|3826.79|3826.79|3826.48|3826.48|3826.79|3826.79|3826.48|3826.48|0
1648474360000|2022-03-28 13:32:40|3826.64|3826.64|3826.08|3826.08|3826.64|3826.64|3825.74|3825.74|0
1648474370000|2022-03-28 13:32:50|3825.93|3825.93|3826.7|3826.7|3826.7|3826.7|3825.93|3825.93|0
1648474380000|2022-03-28 13:33:00|3826.88|3826.88|3825.64|3825.64|3826.88|3826.88|3825.64|3825.64|0
1648474390000|2022-03-28 13:33:10|3825.82|3825.82|3825.36|3825.36|3825.82|3825.82|3825.36|3825.36|0
1648474400000|2022-03-28 13:33:20|3825.45|3825.45|3825.9|3825.9|3826.22|3826.22|3825.45|3825.45|0
1648474410000|2022-03-28 13:33:30|3825.78|3825.78|3825.39|3825.39|3825.78|3825.78|3825.39|3825.39|0
1648474420000|2022-03-28 13:33:40|3825.45|3825.45|3825.29|3825.29|3825.45|3825.45|3824.83|3824.83|0
1648474430000|2022-03-28 13:33:50|3825.6|3825.6|3826.31|3826.31|3826.81|3826.81|3825.6|3825.6|0
1648474440000|2022-03-28 13:34:00|3826.37|3826.37|3827.41|3827.41|3827.78|3827.78|3826.18|3826.18|0
1648474450000|2022-03-28 13:34:10|3827.72|3827.72|3827.69|3827.69|3827.78|3827.78|3827.69|3827.69|0
1648474460000|2022-03-28 13:34:20|3828|3828|3827.37|3827.37|3828|3828|3827.37|3827.37|0
1648474470000|2022-03-28 13:34:30|3827.43|3827.43|3828|3828|3828|3828|3827.37|3827.37|0
1648474480000|2022-03-28 13:34:40|3827.69|3827.69|3827.38|3827.38|3827.69|3827.69|3827.38|3827.38|0
1648474490000|2022-03-28 13:34:50|3827.07|3827.07|3826.75|3826.75|3827.07|3827.07|3826.75|3826.75|0
1648474500000|2022-03-28 13:35:00|3826.58|3826.58|3826.36|3826.36|3826.58|3826.58|3826.36|3826.36|0
1648474510000|2022-03-28 13:35:10|3826.05|3826.05|3825.56|3825.56|3826.11|3826.11|3825.56|3825.56|0
1648474520000|2022-03-28 13:35:20|3825.68|3825.68|3825.76|3825.76|3825.76|3825.76|3825.68|3825.68|0
1648474530000|2022-03-28 13:35:30|3825.88|3825.88|3825.26|3825.26|3825.88|3825.88|3825.26|3825.26|0
1648474540000|2022-03-28 13:35:40|3825.1|3825.1|3824.44|3824.44|3825.1|3825.1|3824.44|3824.44|0
1648474550000|2022-03-28 13:35:50|3824.33|3824.33|3824.07|3824.07|3824.33|3824.33|3824.01|3824.01|0
1648474560000|2022-03-28 13:36:00|3823.92|3823.92|3826.11|3826.11|3826.11|3826.11|3823.73|3823.73|0
1648474590000|2022-03-28 13:36:30|3825.49|3825.49|3825.44|3825.44|3825.49|3825.49|3825.44|3825.44|0
1648474600000|2022-03-28 13:36:40|3825.62|3825.62|3825.83|3825.83|3825.83|3825.83|3824.9|3824.9|0
1648474610000|2022-03-28 13:36:50|3825.99|3825.99|3826.14|3826.14|3826.14|3826.14|3825.83|3825.83|0
1648474620000|2022-03-28 13:37:00|3826.45|3826.45|3827.26|3827.26|3827.26|3827.26|3826.45|3826.45|0
1648474630000|2022-03-28 13:37:10|3827.1|3827.1|3827.01|3827.01|3827.1|3827.1|3827.01|3827.01|0
1648474640000|2022-03-28 13:37:20|3826.7|3826.7|3827.01|3827.01|3827.01|3827.01|3826.7|3826.7|0
1648474650000|2022-03-28 13:37:30|3826.7|3826.7|3826.7|3826.7|3826.7|3826.7|3826.7|3826.7|0
1648474660000|2022-03-28 13:37:40|3827.01|3827.01|3827.07|3827.07|3827.07|3827.07|3827.01|3827.01|0
1648474670000|2022-03-28 13:37:50|3827.69|3827.69|3827.86|3827.86|3827.86|3827.86|3827.69|3827.69|0
1648474680000|2022-03-28 13:38:00|3827.55|3827.55|3827.55|3827.55|3827.55|3827.55|3827.55|3827.55|0
1648474690000|2022-03-28 13:38:10|3826.61|3826.61|3826.61|3826.61|3826.61|3826.61|3826.61|3826.61|0
1648474700000|2022-03-28 13:38:20|3826.3|3826.3|3825.99|3825.99|3826.3|3826.3|3825.99|3825.99|0
1648474730000|2022-03-28 13:38:50|3825.81|3825.81|3825.99|3825.99|3825.99|3825.99|3825.81|3825.81|0
1648474740000|2022-03-28 13:39:00|3826.05|3826.05|3827.38|3827.38|3827.38|3827.38|3825.99|3825.99|0
1648474750000|2022-03-28 13:39:10|3827.44|3827.44|3826.9|3826.9|3827.44|3827.44|3826.9|3826.9|0
1648474770000|2022-03-28 13:39:30|3827|3827|3827.66|3827.66|3827.78|3827.78|3827|3827|0
1648474780000|2022-03-28 13:39:40|3827.81|3827.81|3827.99|3827.99|3827.99|3827.99|3827.81|3827.81|0
1648474790000|2022-03-28 13:39:50|3828.05|3828.05|3828.05|3828.05|3828.05|3828.05|3828.05|3828.05|0
1648474800000|2022-03-28 13:40:00|3827.9|3827.9|3828.19|3828.19|3828.4|3828.4|3827.78|3827.78|0
1648474810000|2022-03-28 13:40:10|3827.56|3827.56|3828.81|3828.81|3828.81|3828.81|3827.56|3827.56|0
1648474820000|2022-03-28 13:40:20|3829.12|3829.12|3831.01|3831.01|3831.01|3831.01|3829.12|3829.12|0
1648474830000|2022-03-28 13:40:30|3831.22|3831.22|3830.39|3830.39|3831.22|3831.22|3830.21|3830.21|0
1648474840000|2022-03-28 13:40:40|3830.7|3830.7|3830.7|3830.7|3830.7|3830.7|3830.7|3830.7|0
1648474850000|2022-03-28 13:40:50|3830.74|3830.74|3831.06|3831.06|3831.06|3831.06|3830.74|3830.74|0
1648474860000|2022-03-28 13:41:00|3831.37|3831.37|3831.37|3831.37|3831.52|3831.52|3831.01|3831.01|0
1648474870000|2022-03-28 13:41:10|3831.68|3831.68|3831.05|3831.05|3831.68|3831.68|3831.05|3831.05|0
1648474880000|2022-03-28 13:41:20|3831.21|3831.21|3831.21|3831.21|3831.21|3831.21|3831.21|3831.21|0
1648474900000|2022-03-28 13:41:40|3831.36|3831.36|3831.56|3831.56|3831.6|3831.6|3831.36|3831.36|0
1648474910000|2022-03-28 13:41:50|3831.71|3831.71|3831.62|3831.62|3831.93|3831.93|3831.4|3831.4|0
1648474920000|2022-03-28 13:42:00|3831.93|3831.93|3831.71|3831.71|3831.93|3831.93|3831.62|3831.62|0
1648474930000|2022-03-28 13:42:10|3831.65|3831.65|3833.23|3833.23|3833.23|3833.23|3831.56|3831.56|0
1648474940000|2022-03-28 13:42:20|3832.91|3832.91|3832.91|3832.91|3832.91|3832.91|3832.91|3832.91|0
1648474950000|2022-03-28 13:42:30|3833.07|3833.07|3832.95|3832.95|3833.07|3833.07|3832.95|3832.95|0
1648474980000|2022-03-28 13:43:00|3832.8|3832.8|3832.95|3832.95|3833.11|3833.11|3832.8|3832.8|0
1648474990000|2022-03-28 13:43:10|3832.64|3832.64|3832.33|3832.33|3832.64|3832.64|3832.33|3832.33|0
1648475010000|2022-03-28 13:43:30|3832.02|3832.02|3832.37|3832.37|3832.37|3832.37|3831.75|3831.75|0
1648475020000|2022-03-28 13:43:40|3832.68|3832.68|3832.68|3832.68|3832.68|3832.68|3832.68|3832.68|0
1648475030000|2022-03-28 13:43:50|3832.53|3832.53|3832.47|3832.47|3832.53|3832.53|3832.47|3832.47|0
1648475040000|2022-03-28 13:44:00|3832.41|3832.41|3832.19|3832.19|3832.51|3832.51|3832.19|3832.19|0
1648475050000|2022-03-28 13:44:10|3831.88|3831.88|3831.35|3831.35|3831.98|3831.98|3831.35|3831.35|0
1648475060000|2022-03-28 13:44:20|3831.2|3831.2|3831.2|3831.2|3831.2|3831.2|3831.2|3831.2|0
1648475070000|2022-03-28 13:44:30|3831.12|3831.12|3830.5|3830.5|3831.12|3831.12|3830.19|3830.19|0
1648475080000|2022-03-28 13:44:40|3830.81|3830.81|3830.66|3830.66|3830.81|3830.81|3830.66|3830.66|0
1648475090000|2022-03-28 13:44:50|3830.19|3830.19|3830.5|3830.5|3830.5|3830.5|3830.19|3830.19|0
1648475100000|2022-03-28 13:45:00|3830.56|3830.56|3830.5|3830.5|3830.56|3830.56|3830.25|3830.25|0
1648475110000|2022-03-28 13:45:10|3830.61|3830.61|3830.3|3830.3|3830.93|3830.93|3830.3|3830.3|0
1648475120000|2022-03-28 13:45:20|3830.35|3830.35|3829.56|3829.56|3830.66|3830.66|3829.56|3829.56|0
1648475140000|2022-03-28 13:45:40|3830.18|3830.18|3830.65|3830.65|3830.65|3830.65|3830.03|3830.03|0
1648475150000|2022-03-28 13:45:50|3830.96|3830.96|3830.96|3830.96|3830.96|3830.96|3830.96|3830.96|0
1648475160000|2022-03-28 13:46:00|3831.27|3831.27|3831.27|3831.27|3831.27|3831.27|3831.27|3831.27|0
1648475170000|2022-03-28 13:46:10|3831.33|3831.33|3831.02|3831.02|3831.33|3831.33|3831.02|3831.02|0
1648475180000|2022-03-28 13:46:20|3831.18|3831.18|3831.12|3831.12|3831.18|3831.18|3831.12|3831.12|0
1648475190000|2022-03-28 13:46:30|3832.05|3832.05|3834.38|3834.38|3834.38|3834.38|3832.05|3832.05|0
1648475200000|2022-03-28 13:46:40|3834.53|3834.53|3834.53|3834.53|3834.53|3834.53|3834.53|3834.53|0
1648475210000|2022-03-28 13:46:50|3834.22|3834.22|3833.91|3833.91|3834.22|3834.22|3833.91|3833.91|0
1648475220000|2022-03-28 13:47:00|3833.6|3833.6|3833.51|3833.51|3833.6|3833.6|3833.51|3833.51|0
1648475230000|2022-03-28 13:47:10|3833.42|3833.42|3832.79|3832.79|3833.42|3833.42|3832.79|3832.79|0
1648475240000|2022-03-28 13:47:20|3832.74|3832.74|3833.52|3833.52|3833.52|3833.52|3832.58|3832.58|0
1648475250000|2022-03-28 13:47:30|3833.42|3833.42|3833.42|3833.42|3833.42|3833.42|3833.42|3833.42|0
1648475260000|2022-03-28 13:47:40|3833.73|3833.73|3833.73|3833.73|3833.73|3833.73|3833.73|3833.73|0
1648475280000|2022-03-28 13:48:00|3833.11|3833.11|3833.05|3833.05|3833.11|3833.11|3833.05|3833.05|0
1648475290000|2022-03-28 13:48:10|3832.74|3832.74|3830.14|3830.14|3832.74|3832.74|3830.14|3830.14|0
1648475300000|2022-03-28 13:48:20|3829.83|3829.83|3830.45|3830.45|3830.45|3830.45|3829.83|3829.83|0
1648475310000|2022-03-28 13:48:30|3829.68|3829.68|3829.68|3829.68|3829.83|3829.83|3829.68|3829.68|0
1648475320000|2022-03-28 13:48:40|3829.99|3829.99|3829.83|3829.83|3829.99|3829.99|3829.83|3829.83|0
1648475330000|2022-03-28 13:48:50|3829.77|3829.77|3829.77|3829.77|3829.77|3829.77|3829.77|3829.77|0
1648475340000|2022-03-28 13:49:00|3829.46|3829.46|3829.62|3829.62|3829.62|3829.62|3829.46|3829.46|0
1648475350000|2022-03-28 13:49:10|3828.69|3828.69|3828.6|3828.6|3828.69|3828.69|3828.38|3828.38|0
1648475360000|2022-03-28 13:49:20|3828.62|3828.62|3828.74|3828.74|3828.74|3828.74|3827.81|3827.81|0
1648475370000|2022-03-28 13:49:30|3828.43|3828.43|3827.81|3827.81|3828.43|3828.43|3827.81|3827.81|0
1648475380000|2022-03-28 13:49:40|3827.87|3827.87|3827.87|3827.87|3827.87|3827.87|3827.87|3827.87|0
1648475390000|2022-03-28 13:49:50|3827.56|3827.56|3828.06|3828.06|3828.06|3828.06|3827.44|3827.44|0
1648475400000|2022-03-28 13:50:00|3828.37|3828.37|3828.04|3828.04|3828.84|3828.84|3827.73|3827.73|0
1648475410000|2022-03-28 13:50:10|3828.35|3828.35|3828.36|3828.36|3828.4|3828.4|3828.04|3828.04|0
1648475420000|2022-03-28 13:50:20|3828.45|3828.45|3828.18|3828.18|3828.45|3828.45|3828.18|3828.18|0
1648475430000|2022-03-28 13:50:30|3828.08|3828.08|3828.08|3828.08|3828.08|3828.08|3828.08|3828.08|0
1648475440000|2022-03-28 13:50:40|3828.02|3828.02|3827.8|3827.8|3828.02|3828.02|3827.8|3827.8|0
1648475450000|2022-03-28 13:50:50|3828.73|3828.73|3829.35|3829.35|3829.35|3829.35|3828.42|3828.42|0
1648475460000|2022-03-28 13:51:00|3829.42|3829.42|3829.58|3829.58|3829.58|3829.58|3828.8|3828.8|0
1648475470000|2022-03-28 13:51:10|3829.84|3829.84|3830.15|3830.15|3830.15|3830.15|3829.84|3829.84|0
1648475480000|2022-03-28 13:51:20|3829.84|3829.84|3829.67|3829.67|3829.84|3829.84|3829.47|3829.47|0
1648475490000|2022-03-28 13:51:30|3829.69|3829.69|3830.29|3830.29|3830.36|3830.36|3829.69|3829.69|0
1648475500000|2022-03-28 13:51:40|3830.33|3830.33|3830.45|3830.45|3830.6|3830.6|3829.98|3829.98|0
1648475510000|2022-03-28 13:51:50|3831.07|3831.07|3831.2|3831.2|3831.41|3831.41|3830.79|3830.79|0
1648475520000|2022-03-28 13:52:00|3831.08|3831.08|3830.9|3830.9|3831.08|3831.08|3830.9|3830.9|0
1648475530000|2022-03-28 13:52:10|3830.85|3830.85|3830.63|3830.63|3831.32|3831.32|3830.63|3830.63|0
1648475540000|2022-03-28 13:52:20|3830.01|3830.01|3830.01|3830.01|3830.01|3830.01|3830.01|3830.01|0
1648475570000|2022-03-28 13:52:50|3830.05|3830.05|3830.14|3830.14|3830.21|3830.21|3830.05|3830.05|0
1648475590000|2022-03-28 13:53:10|3830.76|3830.76|3827.76|3827.76|3830.76|3830.76|3827.76|3827.76|0
1648475610000|2022-03-28 13:53:30|3827.61|3827.61|3827.82|3827.82|3827.82|3827.82|3827.2|3827.2|0
1648475630000|2022-03-28 13:53:50|3827.67|3827.67|3827.1|3827.1|3827.67|3827.67|3827.05|3827.05|0
1648475640000|2022-03-28 13:54:00|3826.94|3826.94|3827.06|3827.06|3827.06|3827.06|3826.94|3826.94|0
1648475650000|2022-03-28 13:54:10|3827.37|3827.37|3828.02|3828.02|3828.02|3828.02|3827.37|3827.37|0
1648475660000|2022-03-28 13:54:20|3828.33|3828.33|3828.82|3828.82|3828.95|3828.95|3828.33|3828.33|0
1648475670000|2022-03-28 13:54:30|3828.51|3828.51|3828.51|3828.51|3828.51|3828.51|3828.51|3828.51|0
1648475700000|2022-03-28 13:55:00|3828.91|3828.91|3828.25|3828.25|3828.91|3828.91|3827.21|3827.21|0
1648475710000|2022-03-28 13:55:10|3828.07|3828.07|3827.76|3827.76|3828.21|3828.21|3827.76|3827.76|0
1648475720000|2022-03-28 13:55:20|3828.07|3828.07|3828.19|3828.19|3828.19|3828.19|3827.92|3827.92|0
1648475730000|2022-03-28 13:55:30|3828.07|3828.07|3827.99|3827.99|3828.11|3828.11|3827.99|3827.99|0
1648475740000|2022-03-28 13:55:40|3827.37|3827.37|3827.06|3827.06|3827.37|3827.37|3827.06|3827.06|0
1648475750000|2022-03-28 13:55:50|3827.99|3827.99|3827.01|3827.01|3827.99|3827.99|3827.01|3827.01|0
1648475760000|2022-03-28 13:56:00|3826.7|3826.7|3826.6|3826.6|3827.01|3827.01|3826.54|3826.54|0
1648475770000|2022-03-28 13:56:10|3826.45|3826.45|3826.92|3826.92|3826.92|3826.92|3826.45|3826.45|0
1648475780000|2022-03-28 13:56:20|3827.07|3827.07|3827.23|3827.23|3827.23|3827.23|3827.07|3827.07|0
1648475810000|2022-03-28 13:56:50|3827.29|3827.29|3826.66|3826.66|3827.29|3827.29|3826.35|3826.35|0
1648475820000|2022-03-28 13:57:00|3826.97|3826.97|3826.97|3826.97|3826.97|3826.97|3826.97|3826.97|0
1648475830000|2022-03-28 13:57:10|3826.66|3826.66|3826.6|3826.6|3826.97|3826.97|3826.6|3826.6|0
1648475840000|2022-03-28 13:57:20|3826.54|3826.54|3826.54|3826.54|3826.54|3826.54|3826.54|3826.54|0
1648475850000|2022-03-28 13:57:30|3825.92|3825.92|3826.08|3826.08|3826.35|3826.35|3825.92|3825.92|0
1648475860000|2022-03-28 13:57:40|3825.77|3825.77|3825.14|3825.14|3825.77|3825.77|3825.14|3825.14|0
1648475870000|2022-03-28 13:57:50|3825.02|3825.02|3824.71|3824.71|3825.34|3825.34|3824.71|3824.71|0
1648475880000|2022-03-28 13:58:00|3824.56|3824.56|3824.74|3824.74|3824.8|3824.8|3824.49|3824.49|0
1648475890000|2022-03-28 13:58:10|3824.43|3824.43|3823.68|3823.68|3824.43|3824.43|3823.68|3823.68|0
1648475900000|2022-03-28 13:58:20|3823.05|3823.05|3822.74|3822.74|3823.05|3823.05|3822.74|3822.74|0
1648475920000|2022-03-28 13:58:40|3822.43|3822.43|3822.4|3822.4|3822.43|3822.43|3822.09|3822.09|0
1648475930000|2022-03-28 13:58:50|3822.59|3822.59|3822.9|3822.9|3822.9|3822.9|3822.59|3822.59|0
1648475940000|2022-03-28 13:59:00|3822.59|3822.59|3822.68|3822.68|3822.68|3822.68|3822.59|3822.59|0
1648475950000|2022-03-28 13:59:10|3822.37|3822.37|3822.21|3822.21|3822.37|3822.37|3822.21|3822.21|0
1648475960000|2022-03-28 13:59:20|3822.84|3822.84|3822.84|3822.84|3822.84|3822.84|3822.84|3822.84|0
1648475970000|2022-03-28 13:59:30|3823.15|3823.15|3823.27|3823.27|3823.64|3823.64|3822.96|3822.96|0
1648475980000|2022-03-28 13:59:40|3823.18|3823.18|3824.12|3824.12|3824.12|3824.12|3822.87|3822.87|0
1648475990000|2022-03-28 13:59:50|3824.27|3824.27|3824.27|3824.27|3824.27|3824.27|3824.27|3824.27|0
1648476000000|2022-03-28 14:00:00|3824.58|3824.58|3823.96|3823.96|3824.58|3824.58|3823.96|3823.96|0
1648476010000|2022-03-28 14:00:10|3823.65|3823.65|3823.65|3823.65|3823.65|3823.65|3823.65|3823.65|0
1648476020000|2022-03-28 14:00:20|3823.56|3823.56|3823.62|3823.62|3823.62|3823.62|3823.56|3823.56|0
1648476030000|2022-03-28 14:00:30|3823.21|3823.21|3823.21|3823.21|3823.21|3823.21|3823.21|3823.21|0
1648476040000|2022-03-28 14:00:40|3823.06|3823.06|3822.43|3822.43|3823.06|3823.06|3822.43|3822.43|0
1648476050000|2022-03-28 14:00:50|3822.37|3822.37|3822.69|3822.69|3822.69|3822.69|3822.37|3822.37|0
1648476060000|2022-03-28 14:01:00|3822.06|3822.06|3821.9|3821.9|3822.06|3822.06|3821.9|3821.9|0
1648476070000|2022-03-28 14:01:10|3821.59|3821.59|3821.05|3821.05|3821.59|3821.59|3821.05|3821.05|0
1648476080000|2022-03-28 14:01:20|3820.9|3820.9|3820.78|3820.78|3820.9|3820.9|3820.62|3820.62|0
1648476090000|2022-03-28 14:01:30|3821.4|3821.4|3821.59|3821.59|3821.59|3821.59|3821.4|3821.4|0
1648476100000|2022-03-28 14:01:40|3821.27|3821.27|3820.97|3820.97|3821.27|3821.27|3820.97|3820.97|0
1648476110000|2022-03-28 14:01:50|3820.65|3820.65|3820.65|3820.65|3820.65|3820.65|3819.72|3819.72|0
1648476120000|2022-03-28 14:02:00|3820.03|3820.03|3820.03|3820.03|3820.03|3820.03|3820.03|3820.03|0
1648476130000|2022-03-28 14:02:10|3819.97|3819.97|3820.02|3820.02|3820.02|3820.02|3819.93|3819.93|0
1648476140000|2022-03-28 14:02:20|3820.33|3820.33|3820.37|3820.37|3820.37|3820.37|3820.33|3820.33|0
1648476150000|2022-03-28 14:02:30|3821|3821|3821|3821|3821.31|3821.31|3821|3821|0
1648476170000|2022-03-28 14:02:50|3821.46|3821.46|3821.46|3821.46|3821.46|3821.46|3821.46|3821.46|0
1648476180000|2022-03-28 14:03:00|3821.15|3821.15|3820.06|3820.06|3821.77|3821.77|3820.06|3820.06|0
1648476190000|2022-03-28 14:03:10|3820.37|3820.37|3820.37|3820.37|3820.37|3820.37|3820.37|3820.37|0
1648476200000|2022-03-28 14:03:20|3820.55|3820.55|3820.55|3820.55|3820.55|3820.55|3820.55|3820.55|0
1648476210000|2022-03-28 14:03:30|3820.24|3820.24|3819.84|3819.84|3820.24|3820.24|3819.84|3819.84|0
1648476220000|2022-03-28 14:03:40|3819.99|3819.99|3819.94|3819.94|3819.99|3819.99|3819.94|3819.94|0
1648476230000|2022-03-28 14:03:50|3820.24|3820.24|3821.09|3821.09|3821.24|3821.24|3820.24|3820.24|0
1648476240000|2022-03-28 14:04:00|3821.18|3821.18|3821.85|3821.85|3821.85|3821.85|3820.91|3820.91|0
1648476260000|2022-03-28 14:04:20|3821.53|3821.53|3822.86|3822.86|3822.86|3822.86|3821.53|3821.53|0
1648476270000|2022-03-28 14:04:30|3822.91|3822.91|3823.53|3823.53|3823.53|3823.53|3822.91|3822.91|0
1648476280000|2022-03-28 14:04:40|3824.15|3824.15|3824.46|3824.46|3824.46|3824.46|3824.15|3824.15|0
1648476300000|2022-03-28 14:05:00|3824.78|3824.78|3824.78|3824.78|3824.78|3824.78|3824.78|3824.78|0
1648476310000|2022-03-28 14:05:10|3824.96|3824.96|3824.87|3824.87|3824.96|3824.96|3824.87|3824.87|0
1648476320000|2022-03-28 14:05:20|3824.78|3824.78|3824.93|3824.93|3824.93|3824.93|3824.47|3824.47|0
1648476330000|2022-03-28 14:05:30|3824.31|3824.31|3823.85|3823.85|3824.31|3824.31|3823.85|3823.85|0
1648476340000|2022-03-28 14:05:40|3823.22|3823.22|3824|3824|3824|3824|3823.07|3823.07|0
1648476350000|2022-03-28 14:05:50|3824.31|3824.31|3824.31|3824.31|3824.31|3824.31|3824.31|3824.31|0
1648476360000|2022-03-28 14:06:00|3824|3824|3823.26|3823.26|3824|3824|3823.22|3823.22|0
1648476370000|2022-03-28 14:06:10|3823.14|3823.14|3822.87|3822.87|3823.14|3823.14|3822.87|3822.87|0
1648476380000|2022-03-28 14:06:20|3822.56|3822.56|3822.87|3822.87|3822.87|3822.87|3822.56|3822.56|0
1648476390000|2022-03-28 14:06:30|3822.56|3822.56|3821.79|3821.79|3822.56|3822.56|3821.79|3821.79|0
1648476400000|2022-03-28 14:06:40|3821.48|3821.48|3821.08|3821.08|3821.48|3821.48|3821.08|3821.08|0
1648476410000|2022-03-28 14:06:50|3820.98|3820.98|3820.89|3820.89|3820.98|3820.98|3820.67|3820.67|0
1648476420000|2022-03-28 14:07:00|3820.98|3820.98|3820.67|3820.67|3820.98|3820.98|3820.67|3820.67|0
1648476430000|2022-03-28 14:07:10|3820.98|3820.98|3820.67|3820.67|3820.98|3820.98|3820.67|3820.67|0
1648476440000|2022-03-28 14:07:20|3820.36|3820.36|3820.36|3820.36|3820.36|3820.36|3820.36|3820.36|0
1648476450000|2022-03-28 14:07:30|3820.48|3820.48|3820.23|3820.23|3820.48|3820.48|3820.11|3820.11|0
1648476460000|2022-03-28 14:07:40|3820.85|3820.85|3821.42|3821.42|3821.42|3821.42|3820.85|3820.85|0
1648476470000|2022-03-28 14:07:50|3821.46|3821.46|3821.99|3821.99|3821.99|3821.99|3821.46|3821.46|0
1648476480000|2022-03-28 14:08:00|3822.05|3822.05|3822.83|3822.83|3822.83|3822.83|3822.05|3822.05|0
1648476500000|2022-03-28 14:08:20|3822.51|3822.51|3821.43|3821.43|3822.51|3822.51|3821.43|3821.43|0
1648476510000|2022-03-28 14:08:30|3821.27|3821.27|3820.96|3820.96|3821.27|3821.27|3820.96|3820.96|0
1648476520000|2022-03-28 14:08:40|3821.28|3821.28|3821.28|3821.28|3821.28|3821.28|3821.28|3821.28|0
1648476550000|2022-03-28 14:09:10|3821.16|3821.16|3821.1|3821.1|3821.16|3821.16|3820.47|3820.47|0
1648476560000|2022-03-28 14:09:20|3821.41|3821.41|3821.41|3821.41|3821.41|3821.41|3821.41|3821.41|0
1648476570000|2022-03-28 14:09:30|3821.25|3821.25|3821.19|3821.19|3821.25|3821.25|3821.1|3821.1|0
1648476580000|2022-03-28 14:09:40|3821.5|3821.5|3821.19|3821.19|3821.5|3821.5|3821.19|3821.19|0
1648476590000|2022-03-28 14:09:50|3821.1|3821.1|3820.48|3820.48|3821.25|3821.25|3820.48|3820.48|0
1648476600000|2022-03-28 14:10:00|3820.94|3820.94|3820.94|3820.94|3821.25|3821.25|3820.94|3820.94|0
1648476610000|2022-03-28 14:10:10|3820.63|3820.63|3820.48|3820.48|3820.63|3820.63|3820.48|3820.48|0
1648476620000|2022-03-28 14:10:20|3820.79|3820.79|3820.79|3820.79|3820.79|3820.79|3820.79|3820.79|0
1648476640000|2022-03-28 14:10:40|3820.64|3820.64|3820.17|3820.17|3820.64|3820.64|3820.17|3820.17|0
1648476650000|2022-03-28 14:10:50|3820.79|3820.79|3821.89|3821.89|3822.2|3822.2|3820.79|3820.79|0
1648476670000|2022-03-28 14:11:10|3821.98|3821.98|3821.58|3821.58|3821.98|3821.98|3821.58|3821.58|0
1648476680000|2022-03-28 14:11:20|3822.2|3822.2|3821.99|3821.99|3822.51|3822.51|3821.89|3821.89|0
1648476690000|2022-03-28 14:11:30|3822.3|3822.3|3822.39|3822.39|3822.39|3822.39|3821.46|3821.46|0
1648476710000|2022-03-28 14:11:50|3822.08|3822.08|3821.93|3821.93|3822.08|3822.08|3821.93|3821.93|0
1648476720000|2022-03-28 14:12:00|3822.24|3822.24|3822.24|3822.24|3822.24|3822.24|3822.24|3822.24|0
1648476730000|2022-03-28 14:12:10|3822.09|3822.09|3822.55|3822.55|3822.55|3822.55|3822.09|3822.09|0
1648476740000|2022-03-28 14:12:20|3822.43|3822.43|3822.84|3822.84|3823.15|3823.15|3822.43|3822.43|0
1648476750000|2022-03-28 14:12:30|3822.93|3822.93|3822.4|3822.4|3823.02|3823.02|3822.4|3822.4|0
1648476760000|2022-03-28 14:12:40|3823.02|3823.02|3822.96|3822.96|3823.18|3823.18|3822.96|3822.96|0
1648476770000|2022-03-28 14:12:50|3823.11|3823.11|3824.05|3824.05|3824.05|3824.05|3823.11|3823.11|0
1648476780000|2022-03-28 14:13:00|3823.74|3823.74|3824.05|3824.05|3824.36|3824.36|3823.74|3823.74|0
1648476790000|2022-03-28 14:13:10|3824.2|3824.2|3824.67|3824.67|3824.67|3824.67|3824.05|3824.05|0
1648476800000|2022-03-28 14:13:20|3824.36|3824.36|3823.89|3823.89|3824.36|3824.36|3823.58|3823.58|0
1648476820000|2022-03-28 14:13:40|3824.2|3824.2|3824.05|3824.05|3824.36|3824.36|3824.05|3824.05|0
1648476830000|2022-03-28 14:13:50|3823.43|3823.43|3824|3824|3824.05|3824.05|3823.43|3823.43|0
1648476840000|2022-03-28 14:14:00|3824.31|3824.31|3824.51|3824.51|3824.51|3824.51|3824.13|3824.13|0
1648476850000|2022-03-28 14:14:10|3824.43|3824.43|3824.74|3824.74|3824.9|3824.9|3824.43|3824.43|0
1648476860000|2022-03-28 14:14:20|3825.05|3825.05|3824.74|3824.74|3825.05|3825.05|3824.74|3824.74|0
1648476870000|2022-03-28 14:14:30|3824.9|3824.9|3824.9|3824.9|3824.9|3824.9|3824.9|3824.9|0
1648476890000|2022-03-28 14:14:50|3824.59|3824.59|3823.81|3823.81|3824.59|3824.59|3823.81|3823.81|0
1648476900000|2022-03-28 14:15:00|3823.5|3823.5|3823.5|3823.5|3823.5|3823.5|3823.5|3823.5|0
1648476920000|2022-03-28 14:15:20|3823.19|3823.19|3823.19|3823.19|3823.19|3823.19|3823.04|3823.04|0
1648476930000|2022-03-28 14:15:30|3823.14|3823.14|3823.14|3823.14|3823.14|3823.14|3823.14|3823.14|0
1648476940000|2022-03-28 14:15:40|3822.98|3822.98|3822.98|3822.98|3822.98|3822.98|3822.83|3822.83|0
1648476950000|2022-03-28 14:15:50|3823.3|3823.3|3822.68|3822.68|3823.39|3823.39|3822.68|3822.68|0
1648476960000|2022-03-28 14:16:00|3822.58|3822.58|3822.58|3822.58|3822.58|3822.58|3822.58|3822.58|0
1648476970000|2022-03-28 14:16:10|3823.21|3823.21|3822.58|3822.58|3823.21|3823.21|3822.58|3822.58|0
1648476980000|2022-03-28 14:16:20|3822.52|3822.52|3822.58|3822.58|3822.58|3822.58|3822.43|3822.43|0
1648476990000|2022-03-28 14:16:30|3822.43|3822.43|3822.43|3822.43|3822.43|3822.43|3822.37|3822.37|0
1648477010000|2022-03-28 14:16:50|3822.39|3822.39|3821.88|3821.88|3822.39|3822.39|3821.64|3821.64|0
1648477020000|2022-03-28 14:17:00|3821.82|3821.82|3821.46|3821.46|3821.92|3821.92|3821.46|3821.46|0
1648477030000|2022-03-28 14:17:10|3821.77|3821.77|3821.81|3821.81|3822.12|3822.12|3821.77|3821.77|0
1648477040000|2022-03-28 14:17:20|3821.87|3821.87|3820.15|3820.15|3821.87|3821.87|3820.15|3820.15|0
1648477050000|2022-03-28 14:17:30|3820.09|3820.09|3819.93|3819.93|3820.09|3820.09|3819.93|3819.93|0
1648477060000|2022-03-28 14:17:40|3819.62|3819.62|3820.39|3820.39|3820.39|3820.39|3819.62|3819.62|0
1648477070000|2022-03-28 14:17:50|3820.7|3820.7|3821.32|3821.32|3821.32|3821.32|3820.7|3820.7|0
1648477090000|2022-03-28 14:18:10|3821.23|3821.23|3821.17|3821.17|3821.23|3821.23|3821.01|3821.01|0
1648477110000|2022-03-28 14:18:30|3821.48|3821.48|3821.17|3821.17|3821.48|3821.48|3821.17|3821.17|0
1648477120000|2022-03-28 14:18:40|3821.16|3821.16|3821.2|3821.2|3821.22|3821.22|3821.16|3821.16|0
1648477130000|2022-03-28 14:18:50|3821.36|3821.36|3821.36|3821.36|3821.36|3821.36|3821.36|3821.36|0
1648477140000|2022-03-28 14:19:00|3821.3|3821.3|3821.42|3821.42|3821.42|3821.42|3821.3|3821.3|0
1648477150000|2022-03-28 14:19:10|3821.11|3821.11|3821.11|3821.11|3821.11|3821.11|3821.11|3821.11|0
1648477160000|2022-03-28 14:19:20|3821.17|3821.17|3821.17|3821.17|3821.17|3821.17|3821.17|3821.17|0
1648477170000|2022-03-28 14:19:30|3821.48|3821.48|3821.11|3821.11|3821.48|3821.48|3821.05|3821.05|0
1648477180000|2022-03-28 14:19:40|3821.05|3821.05|3821.05|3821.05|3821.05|3821.05|3821.05|3821.05|0
1648477200000|2022-03-28 14:20:00|3821.2|3821.2|3821.42|3821.42|3821.42|3821.42|3821.05|3821.05|0
1648477210000|2022-03-28 14:20:10|3821.73|3821.73|3822.04|3822.04|3822.04|3822.04|3821.73|3821.73|0
1648477220000|2022-03-28 14:20:20|3821.73|3821.73|3821.73|3821.73|3821.73|3821.73|3821.73|3821.73|0
1648477230000|2022-03-28 14:20:30|3821.57|3821.57|3821.68|3821.68|3821.68|3821.68|3821.53|3821.53|0
1648477240000|2022-03-28 14:20:40|3821.75|3821.75|3821.37|3821.37|3821.75|3821.75|3821.37|3821.37|0
1648477250000|2022-03-28 14:20:50|3821.06|3821.06|3820.59|3820.59|3821.06|3821.06|3820.59|3820.59|0
1648477270000|2022-03-28 14:21:10|3820.13|3820.13|3820.22|3820.22|3820.22|3820.22|3820.13|3820.13|0
1648477280000|2022-03-28 14:21:20|3820.37|3820.37|3821|3821|3821|3821|3820.37|3820.37|0
1648477300000|2022-03-28 14:21:40|3820.69|3820.69|3820.69|3820.69|3820.69|3820.69|3820.69|3820.69|0
1648477310000|2022-03-28 14:21:50|3820.06|3820.06|3821.3|3821.3|3821.3|3821.3|3820.06|3820.06|0
1648477320000|2022-03-28 14:22:00|3821.39|3821.39|3821.39|3821.39|3821.39|3821.39|3821.39|3821.39|0
1648477340000|2022-03-28 14:22:20|3821.08|3821.08|3820.93|3820.93|3821.08|3821.08|3820.93|3820.93|0
1648477350000|2022-03-28 14:22:30|3821.55|3821.55|3821.55|3821.55|3821.55|3821.55|3821.55|3821.55|0
1648477360000|2022-03-28 14:22:40|3821.86|3821.86|3821.4|3821.4|3821.86|3821.86|3821.4|3821.4|0
1648477370000|2022-03-28 14:22:50|3821.49|3821.49|3821.49|3821.49|3821.8|3821.8|3821.49|3821.49|0
1648477380000|2022-03-28 14:23:00|3821.64|3821.64|3821.64|3821.64|3821.64|3821.64|3821.64|3821.64|0
1648477390000|2022-03-28 14:23:10|3821.77|3821.77|3822.11|3822.11|3822.11|3822.11|3821.68|3821.68|0
1648477400000|2022-03-28 14:23:20|3821.96|3821.96|3822.05|3822.05|3822.05|3822.05|3821.96|3821.96|0
1648477410000|2022-03-28 14:23:30|3821.74|3821.74|3821.74|3821.74|3821.74|3821.74|3821.74|3821.74|0
1648477420000|2022-03-28 14:23:40|3821.65|3821.65|3822.22|3822.22|3822.22|3822.22|3821.6|3821.6|0
1648477430000|2022-03-28 14:23:50|3822.53|3822.53|3822.62|3822.62|3822.62|3822.62|3822.53|3822.53|0
1648477440000|2022-03-28 14:24:00|3822.47|3822.47|3822.56|3822.56|3822.56|3822.56|3822.47|3822.47|0
1648477460000|2022-03-28 14:24:20|3822.72|3822.72|3822.67|3822.67|3822.72|3822.72|3822.67|3822.67|0
1648477490000|2022-03-28 14:24:50|3822.83|3822.83|3823.29|3823.29|3823.6|3823.6|3822.83|3822.83|0
1648477510000|2022-03-28 14:25:10|3823.6|3823.6|3823.6|3823.6|3823.6|3823.6|3823.6|3823.6|0
1648477530000|2022-03-28 14:25:30|3823.54|3823.54|3823.54|3823.54|3823.54|3823.54|3823.54|3823.54|0
1648477540000|2022-03-28 14:25:40|3823.23|3823.23|3823.36|3823.36|3823.42|3823.42|3823.23|3823.23|0
1648477550000|2022-03-28 14:25:50|3823.42|3823.42|3824.04|3824.04|3824.04|3824.04|3823.42|3823.42|0
1648477560000|2022-03-28 14:26:00|3823.86|3823.86|3824.01|3824.01|3824.01|3824.01|3823.86|3823.86|0
1648477570000|2022-03-28 14:26:10|3823.96|3823.96|3823.96|3823.96|3823.96|3823.96|3823.96|3823.96|0
1648477580000|2022-03-28 14:26:20|3823.65|3823.65|3823.65|3823.65|3823.65|3823.65|3823.65|3823.65|0
1648477590000|2022-03-28 14:26:30|3823.59|3823.59|3823.56|3823.56|3823.65|3823.65|3823.56|3823.56|0
1648477600000|2022-03-28 14:26:40|3823.38|3823.38|3823.32|3823.32|3823.38|3823.38|3823.32|3823.32|0
1648477620000|2022-03-28 14:27:00|3823.26|3823.26|3822.64|3822.64|3823.26|3823.26|3822.64|3822.64|0
1648477630000|2022-03-28 14:27:10|3822.59|3822.59|3822.5|3822.5|3822.59|3822.59|3822.5|3822.5|0
1648477650000|2022-03-28 14:27:30|3822.48|3822.48|3822.48|3822.48|3822.48|3822.48|3822.48|3822.48|0
1648477660000|2022-03-28 14:27:40|3822.36|3822.36|3822.25|3822.25|3822.37|3822.37|3822.25|3822.25|0
1648477670000|2022-03-28 14:27:50|3822.57|3822.57|3822.72|3822.72|3822.87|3822.87|3822.57|3822.57|0
1648477680000|2022-03-28 14:28:00|3822.41|3822.41|3822.41|3822.41|3822.41|3822.41|3822.41|3822.41|0
1648477690000|2022-03-28 14:28:10|3822.35|3822.35|3822.66|3822.66|3822.66|3822.66|3822.35|3822.35|0
1648477710000|2022-03-28 14:28:30|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|0
1648477720000|2022-03-28 14:28:40|3822.16|3822.16|3821.97|3821.97|3822.17|3822.17|3821.97|3821.97|0
1648477730000|2022-03-28 14:28:50|3821.04|3821.04|3820.31|3820.31|3821.04|3821.04|3820.31|3820.31|0
1648477740000|2022-03-28 14:29:00|3820|3820|3820.36|3820.36|3820.36|3820.36|3820|3820|0
1648477750000|2022-03-28 14:29:10|3820.2|3820.2|3820.14|3820.14|3820.2|3820.2|3820.14|3820.14|0
1648477760000|2022-03-28 14:29:20|3820.18|3820.18|3820.23|3820.23|3820.23|3820.23|3819.92|3819.92|0
1648477770000|2022-03-28 14:29:30|3820.54|3820.54|3819.54|3819.54|3820.54|3820.54|3819.45|3819.45|0
1648477790000|2022-03-28 14:29:50|3819.6|3819.6|3819.87|3819.87|3819.87|3819.87|3819.6|3819.6|0
1648477800000|2022-03-28 14:30:00|3819.56|3819.56|3819.87|3819.87|3819.87|3819.87|3819.56|3819.56|0
1648477810000|2022-03-28 14:30:10|3820.18|3820.18|3820.18|3820.18|3820.5|3820.5|3820.18|3820.18|0
1648477820000|2022-03-28 14:30:20|3820.21|3820.21|3821.14|3821.14|3821.14|3821.14|3820.21|3820.21|0
1648477840000|2022-03-28 14:30:40|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|0
1648477850000|2022-03-28 14:30:50|3820.96|3820.96|3820.96|3820.96|3820.96|3820.96|3820.96|3820.96|0
1648477860000|2022-03-28 14:31:00|3821.43|3821.43|3821.3|3821.3|3821.43|3821.43|3821.3|3821.3|0
1648477870000|2022-03-28 14:31:10|3820.68|3820.68|3820.12|3820.12|3820.68|3820.68|3820.12|3820.12|0
1648477880000|2022-03-28 14:31:20|3820.43|3820.43|3820.43|3820.43|3820.43|3820.43|3820.43|3820.43|0
1648477890000|2022-03-28 14:31:30|3820.74|3820.74|3820.74|3820.74|3820.74|3820.74|3820.74|3820.74|0
1648477900000|2022-03-28 14:31:40|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|0
1648477910000|2022-03-28 14:31:50|3821.36|3821.36|3820.89|3820.89|3821.36|3821.36|3820.89|3820.89|0
1648477920000|2022-03-28 14:32:00|3820.83|3820.83|3820.99|3820.99|3820.99|3820.99|3820.83|3820.83|0
1648477930000|2022-03-28 14:32:10|3821.14|3821.14|3821.26|3821.26|3821.26|3821.26|3821.14|3821.14|0
1648477940000|2022-03-28 14:32:20|3820.95|3820.95|3820.79|3820.79|3820.95|3820.95|3820.64|3820.64|0
1648477960000|2022-03-28 14:32:40|3820.48|3820.48|3820.44|3820.44|3820.48|3820.48|3820.44|3820.44|0
1648477970000|2022-03-28 14:32:50|3820.75|3820.75|3820.6|3820.6|3820.75|3820.75|3820.6|3820.6|0
1648477980000|2022-03-28 14:33:00|3820.45|3820.45|3819.72|3819.72|3820.45|3820.45|3819.72|3819.72|0
1648477990000|2022-03-28 14:33:10|3819.09|3819.09|3819.09|3819.09|3819.09|3819.09|3819.09|3819.09|0
1648478000000|2022-03-28 14:33:20|3818.94|3818.94|3818.94|3818.94|3818.94|3818.94|3818.94|3818.94|0
1648478010000|2022-03-28 14:33:30|3818.63|3818.63|3818.83|3818.83|3818.83|3818.83|3818.32|3818.32|0
1648478020000|2022-03-28 14:33:40|3819.14|3819.14|3819.39|3819.39|3819.39|3819.39|3819.14|3819.14|0
1648478030000|2022-03-28 14:33:50|3819.33|3819.33|3819.08|3819.08|3819.33|3819.33|3818.65|3818.65|0
1648478040000|2022-03-28 14:34:00|3819.03|3819.03|3819|3819|3819.03|3819.03|3819|3819|0
1648478050000|2022-03-28 14:34:10|3818.7|3818.7|3818.46|3818.46|3818.77|3818.77|3818.46|3818.46|0
1648478060000|2022-03-28 14:34:20|3818.61|3818.61|3819.08|3819.08|3819.08|3819.08|3818.61|3818.61|0
1648478070000|2022-03-28 14:34:30|3819.12|3819.12|3819.43|3819.43|3819.43|3819.43|3819.12|3819.12|0
1648478100000|2022-03-28 14:35:00|3820.06|3820.06|3820.68|3820.68|3820.68|3820.68|3820.06|3820.06|0
1648478120000|2022-03-28 14:35:20|3820.37|3820.37|3820.37|3820.37|3820.37|3820.37|3820.37|3820.37|0
1648478130000|2022-03-28 14:35:30|3820.43|3820.43|3820.43|3820.43|3820.43|3820.43|3820.43|3820.43|0
1648478140000|2022-03-28 14:35:40|3820.12|3820.12|3820.06|3820.06|3820.12|3820.12|3819.44|3819.44|0
1648478160000|2022-03-28 14:36:00|3819.44|3819.44|3820.37|3820.37|3820.37|3820.37|3819.44|3819.44|0
1648478170000|2022-03-28 14:36:10|3820.06|3820.06|3819.66|3819.66|3820.06|3820.06|3819.66|3819.66|0
1648478180000|2022-03-28 14:36:20|3819.35|3819.35|3819.56|3819.56|3819.56|3819.56|3819.35|3819.35|0
1648478200000|2022-03-28 14:36:40|3819.5|3819.5|3819.5|3819.5|3819.5|3819.5|3819.5|3819.5|0
1648478210000|2022-03-28 14:36:50|3820.12|3820.12|3819.81|3819.81|3820.12|3820.12|3819.81|3819.81|0
1648478220000|2022-03-28 14:37:00|3819.65|3819.65|3819.65|3819.65|3819.65|3819.65|3819.65|3819.65|0
1648478230000|2022-03-28 14:37:10|3820.59|3820.59|3820.9|3820.9|3821.21|3821.21|3820.59|3820.59|0
1648478240000|2022-03-28 14:37:20|3821.21|3821.21|3820.35|3820.35|3821.52|3821.52|3820.35|3820.35|0
1648478250000|2022-03-28 14:37:30|3820.44|3820.44|3820.44|3820.44|3820.44|3820.44|3820.44|3820.44|0
1648478260000|2022-03-28 14:37:40|3820.13|3820.13|3820.04|3820.04|3820.13|3820.13|3820.04|3820.04|0
1648478280000|2022-03-28 14:38:00|3820.13|3820.13|3820.32|3820.32|3820.38|3820.38|3819.98|3819.98|0
1648478290000|2022-03-28 14:38:10|3820.63|3820.63|3820.26|3820.26|3820.63|3820.63|3820.26|3820.26|0
1648478310000|2022-03-28 14:38:30|3819.95|3819.95|3819.47|3819.47|3820.03|3820.03|3819.1|3819.1|0
1648478320000|2022-03-28 14:38:40|3819.16|3819.16|3819.16|3819.16|3819.16|3819.16|3819.16|3819.16|0
1648478340000|2022-03-28 14:39:00|3819.25|3819.25|3820.22|3820.22|3820.34|3820.34|3819.25|3819.25|0
1648478350000|2022-03-28 14:39:10|3820.28|3820.28|3820.28|3820.28|3820.28|3820.28|3820.28|3820.28|0
1648478360000|2022-03-28 14:39:20|3820.22|3820.22|3820.56|3820.56|3820.85|3820.85|3820.22|3820.22|0
1648478370000|2022-03-28 14:39:30|3820.71|3820.71|3820.71|3820.71|3820.71|3820.71|3820.71|3820.71|0
1648478390000|2022-03-28 14:39:50|3820.09|3820.09|3820.65|3820.65|3820.65|3820.65|3820.09|3820.09|0
1648478400000|2022-03-28 14:40:00|3820.56|3820.56|3820.62|3820.62|3820.62|3820.62|3820.47|3820.47|0
1648478410000|2022-03-28 14:40:10|3820.47|3820.47|3820.47|3820.47|3820.47|3820.47|3820.47|3820.47|0
1648478420000|2022-03-28 14:40:20|3820.78|3820.78|3821.4|3821.4|3821.4|3821.4|3820.78|3820.78|0
1648478440000|2022-03-28 14:40:40|3821.25|3821.25|3821.25|3821.25|3821.25|3821.25|3821.25|3821.25|0
1648478460000|2022-03-28 14:41:00|3821.27|3821.27|3821.27|3821.27|3821.27|3821.27|3821.27|3821.27|0
1648478480000|2022-03-28 14:41:20|3820.96|3820.96|3821.94|3821.94|3821.94|3821.94|3820.96|3820.96|0
1648478490000|2022-03-28 14:41:30|3821.96|3821.96|3821.96|3821.96|3821.96|3821.96|3821.96|3821.96|0
1648478500000|2022-03-28 14:41:40|3821.9|3821.9|3822.71|3822.71|3822.71|3822.71|3821.9|3821.9|0
1648478510000|2022-03-28 14:41:50|3822.4|3822.4|3822.09|3822.09|3822.4|3822.4|3822.09|3822.09|0
1648478520000|2022-03-28 14:42:00|3822.71|3822.71|3822.71|3822.71|3822.71|3822.71|3822.71|3822.71|0
1648478530000|2022-03-28 14:42:10|3822.64|3822.64|3822.64|3822.64|3822.64|3822.64|3822.64|3822.64|0
1648478540000|2022-03-28 14:42:20|3822.01|3822.01|3822.01|3822.01|3822.01|3822.01|3822.01|3822.01|0
1648478550000|2022-03-28 14:42:30|3822.32|3822.32|3822.32|3822.32|3822.32|3822.32|3822.32|3822.32|0
1648478560000|2022-03-28 14:42:40|3822.95|3822.95|3822.95|3822.95|3822.95|3822.95|3822.95|3822.95|0
1648478570000|2022-03-28 14:42:50|3823.01|3823.01|3822.38|3822.38|3823.01|3823.01|3822.38|3822.38|0
1648478580000|2022-03-28 14:43:00|3822.07|3822.07|3821.7|3821.7|3822.07|3822.07|3821.7|3821.7|0
1648478590000|2022-03-28 14:43:10|3821.76|3821.76|3821.76|3821.76|3821.76|3821.76|3821.76|3821.76|0
1648478600000|2022-03-28 14:43:20|3821.14|3821.14|3820.83|3820.83|3821.14|3821.14|3820.67|3820.67|0
1648478610000|2022-03-28 14:43:30|3820.52|3820.52|3819.96|3819.96|3820.52|3820.52|3819.96|3819.96|0
1648478620000|2022-03-28 14:43:40|3820.05|3820.05|3820.05|3820.05|3820.05|3820.05|3820.05|3820.05|0
1648478630000|2022-03-28 14:43:50|3820.21|3820.21|3820.21|3820.21|3820.21|3820.21|3820.21|3820.21|0
1648478640000|2022-03-28 14:44:00|3820.52|3820.52|3820.52|3820.52|3820.52|3820.52|3820.52|3820.52|0
1648478650000|2022-03-28 14:44:10|3820.36|3820.36|3820.68|3820.68|3820.68|3820.68|3820.36|3820.36|0
1648478660000|2022-03-28 14:44:20|3821.14|3821.14|3821.29|3821.29|3821.29|3821.29|3821.14|3821.14|0
1648478670000|2022-03-28 14:44:30|3820.83|3820.83|3820.83|3820.83|3820.83|3820.83|3820.83|3820.83|0
1648478680000|2022-03-28 14:44:40|3820.92|3820.92|3821.01|3821.01|3821.01|3821.01|3820.92|3820.92|0
1648478690000|2022-03-28 14:44:50|3820.7|3820.7|3820.7|3820.7|3820.7|3820.7|3820.7|3820.7|0
1648478700000|2022-03-28 14:45:00|3820.64|3820.64|3820.64|3820.64|3820.67|3820.67|3820.64|3820.64|0
1648478720000|2022-03-28 14:45:20|3821.11|3821.11|3820.49|3820.49|3821.11|3821.11|3820.49|3820.49|0
1648478730000|2022-03-28 14:45:30|3820.46|3820.46|3820.42|3820.42|3820.46|3820.46|3820.42|3820.42|0
1648478740000|2022-03-28 14:45:40|3820.73|3820.73|3820.89|3820.89|3820.89|3820.89|3820.73|3820.73|0
1648478750000|2022-03-28 14:45:50|3820.95|3820.95|3821.93|3821.93|3821.93|3821.93|3820.95|3820.95|0
1648478760000|2022-03-28 14:46:00|3821.97|3821.97|3822.28|3822.28|3822.44|3822.44|3821.97|3821.97|0
1648478770000|2022-03-28 14:46:10|3822.32|3822.32|3822.32|3822.32|3822.32|3822.32|3822.32|3822.32|0
1648478790000|2022-03-28 14:46:30|3822.4|3822.4|3822.4|3822.4|3822.4|3822.4|3822.4|3822.4|0
1648478800000|2022-03-28 14:46:40|3822.71|3822.71|3822.73|3822.73|3822.73|3822.73|3822.71|3822.71|0
1648478820000|2022-03-28 14:47:00|3822.79|3822.79|3824.13|3824.13|3824.13|3824.13|3822.79|3822.79|0
1648478830000|2022-03-28 14:47:10|3823.82|3823.82|3824.6|3824.6|3824.6|3824.6|3823.82|3823.82|0
1648478850000|2022-03-28 14:47:30|3824.29|3824.29|3824.29|3824.29|3824.29|3824.29|3824.29|3824.29|0
1648478860000|2022-03-28 14:47:40|3824.3|3824.3|3824.61|3824.61|3824.61|3824.61|3824.3|3824.3|0
1648478870000|2022-03-28 14:47:50|3824.65|3824.65|3824.03|3824.03|3824.65|3824.65|3824.03|3824.03|0
1648478880000|2022-03-28 14:48:00|3823.72|3823.72|3823.83|3823.83|3823.83|3823.83|3823.41|3823.41|0
1648478890000|2022-03-28 14:48:10|3823.82|3823.82|3823.51|3823.51|3823.82|3823.82|3823.51|3823.51|0
1648478910000|2022-03-28 14:48:30|3823.56|3823.56|3823.56|3823.56|3823.56|3823.56|3823.56|3823.56|0
1648478920000|2022-03-28 14:48:40|3823.4|3823.4|3823.4|3823.4|3823.4|3823.4|3823.4|3823.4|0
1648478940000|2022-03-28 14:49:00|3823.31|3823.31|3823.62|3823.62|3823.62|3823.62|3823.31|3823.31|0
1648478950000|2022-03-28 14:49:10|3823.31|3823.31|3823.62|3823.62|3823.62|3823.62|3823.31|3823.31|0
1648478960000|2022-03-28 14:49:20|3823.93|3823.93|3823.93|3823.93|3823.93|3823.93|3823.93|3823.93|0
1648478970000|2022-03-28 14:49:30|3823.84|3823.84|3823.84|3823.84|3823.84|3823.84|3823.84|3823.84|0
1648478980000|2022-03-28 14:49:40|3823.82|3823.82|3823.97|3823.97|3823.97|3823.97|3823.82|3823.82|0
1648478990000|2022-03-28 14:49:50|3823.82|3823.82|3823.19|3823.19|3823.82|3823.82|3823.19|3823.19|0
1648479000000|2022-03-28 14:50:00|3822.88|3822.88|3822.57|3822.57|3822.88|3822.88|3822.26|3822.26|0
1648479010000|2022-03-28 14:50:10|3822.48|3822.48|3822.79|3822.79|3823.1|3823.1|3822.48|3822.48|0
1648479020000|2022-03-28 14:50:20|3822.76|3822.76|3822.76|3822.76|3822.76|3822.76|3822.76|3822.76|0
1648479030000|2022-03-28 14:50:30|3823.54|3823.54|3823.39|3823.39|3823.54|3823.54|3822.6|3822.6|0
1648479040000|2022-03-28 14:50:40|3822.93|3822.93|3822.93|3822.93|3822.93|3822.93|3822.93|3822.93|0
1648479050000|2022-03-28 14:50:50|3823.24|3823.24|3823.64|3823.64|3823.64|3823.64|3823.24|3823.24|0
1648479060000|2022-03-28 14:51:00|3824.26|3824.26|3825.1|3825.1|3825.1|3825.1|3824.26|3824.26|0
1648479070000|2022-03-28 14:51:10|3824.94|3824.94|3824.94|3824.94|3824.94|3824.94|3824.94|3824.94|0
1648479080000|2022-03-28 14:51:20|3824.85|3824.85|3825.22|3825.22|3825.22|3825.22|3824.85|3824.85|0
1648479090000|2022-03-28 14:51:30|3825.06|3825.06|3825.06|3825.06|3825.06|3825.06|3825.06|3825.06|0
1648479100000|2022-03-28 14:51:40|3825|3825|3825|3825|3825|3825|3825|3825|0
1648479110000|2022-03-28 14:51:50|3824.69|3824.69|3824.69|3824.69|3824.69|3824.69|3824.69|3824.69|0
1648479120000|2022-03-28 14:52:00|3824.38|3824.38|3824.44|3824.44|3824.44|3824.44|3824.38|3824.38|0
1648479130000|2022-03-28 14:52:10|3824.32|3824.32|3824.32|3824.32|3824.32|3824.32|3824.32|3824.32|0
1648479140000|2022-03-28 14:52:20|3824.19|3824.19|3824.19|3824.19|3824.19|3824.19|3824.19|3824.19|0
1648479150000|2022-03-28 14:52:30|3823.88|3823.88|3823.88|3823.88|3823.88|3823.88|3823.88|3823.88|0
1648479160000|2022-03-28 14:52:40|3824.66|3824.66|3824.35|3824.35|3824.66|3824.66|3824.35|3824.35|0
1648479170000|2022-03-28 14:52:50|3824.25|3824.25|3824.17|3824.17|3824.98|3824.98|3824.17|3824.17|0
1648479180000|2022-03-28 14:53:00|3824.29|3824.29|3824.41|3824.41|3824.45|3824.45|3824.14|3824.14|0
1648479190000|2022-03-28 14:53:10|3824.1|3824.1|3823.79|3823.79|3824.1|3824.1|3823.79|3823.79|0
1648479200000|2022-03-28 14:53:20|3823.94|3823.94|3825.02|3825.02|3825.02|3825.02|3823.94|3823.94|0
1648479210000|2022-03-28 14:53:30|3824.87|3824.87|3824.48|3824.48|3824.87|3824.87|3824.48|3824.48|0
1648479220000|2022-03-28 14:53:40|3824.79|3824.79|3825.72|3825.72|3826.35|3826.35|3824.48|3824.48|0
1648479230000|2022-03-28 14:53:50|3825.84|3825.84|3825.77|3825.77|3826.08|3826.08|3825.71|3825.71|0
1648479240000|2022-03-28 14:54:00|3826.09|3826.09|3825.93|3825.93|3826.09|3826.09|3825.62|3825.62|0
1648479250000|2022-03-28 14:54:10|3826.39|3826.39|3827.02|3827.02|3827.02|3827.02|3826.39|3826.39|0
1648479260000|2022-03-28 14:54:20|3826.96|3826.96|3826.96|3826.96|3826.96|3826.96|3826.96|3826.96|0
1648479270000|2022-03-28 14:54:30|3826.92|3826.92|3826.92|3826.92|3826.92|3826.92|3826.92|3826.92|0
1648479280000|2022-03-28 14:54:40|3826.98|3826.98|3826.98|3826.98|3826.98|3826.98|3826.98|3826.98|0
1648479290000|2022-03-28 14:54:50|3826.67|3826.67|3826.55|3826.55|3826.67|3826.67|3826.55|3826.55|0
1648479310000|2022-03-28 14:55:10|3826.86|3826.86|3827.84|3827.84|3827.84|3827.84|3826.86|3826.86|0
1648479330000|2022-03-28 14:55:30|3827.53|3827.53|3827.33|3827.33|3827.53|3827.53|3827.33|3827.33|0
1648479340000|2022-03-28 14:55:40|3827.02|3827.02|3827.02|3827.02|3827.02|3827.02|3827.02|3827.02|0
1648479350000|2022-03-28 14:55:50|3826.71|3826.71|3827.63|3827.63|3827.63|3827.63|3826.71|3826.71|0
1648479360000|2022-03-28 14:56:00|3827.59|3827.59|3827.59|3827.59|3827.59|3827.59|3827.59|3827.59|0
1648479370000|2022-03-28 14:56:10|3827.67|3827.67|3827.67|3827.67|3827.67|3827.67|3827.67|3827.67|0
1648479380000|2022-03-28 14:56:20|3827.52|3827.52|3827.21|3827.21|3827.52|3827.52|3827.21|3827.21|0
1648479390000|2022-03-28 14:56:30|3826.75|3826.75|3827.37|3827.37|3827.37|3827.37|3826.75|3826.75|0
1648479400000|2022-03-28 14:56:40|3827.06|3827.06|3827.06|3827.06|3827.06|3827.06|3827.06|3827.06|0
1648479410000|2022-03-28 14:56:50|3827.03|3827.03|3826.41|3826.41|3827.03|3827.03|3826.41|3826.41|0
1648479420000|2022-03-28 14:57:00|3826.37|3826.37|3826.14|3826.14|3826.49|3826.49|3826.14|3826.14|0
1648479430000|2022-03-28 14:57:10|3825.83|3825.83|3825.35|3825.35|3825.83|3825.83|3825.35|3825.35|0
1648479460000|2022-03-28 14:57:40|3824.41|3824.41|3824.41|3824.41|3824.41|3824.41|3824.41|3824.41|0
1648479470000|2022-03-28 14:57:50|3824.1|3824.1|3824.75|3824.75|3824.75|3824.75|3824.1|3824.1|0
1648479480000|2022-03-28 14:58:00|3825.07|3825.07|3825.15|3825.15|3825.15|3825.15|3825.07|3825.07|0
1648479490000|2022-03-28 14:58:10|3825.46|3825.46|3825.46|3825.46|3825.46|3825.46|3825.46|3825.46|0
1648479500000|2022-03-28 14:58:20|3825.15|3825.15|3825.15|3825.15|3825.15|3825.15|3825.15|3825.15|0
1648479510000|2022-03-28 14:58:30|3825.77|3825.77|3825.62|3825.62|3825.77|3825.77|3825.62|3825.62|0
1648479520000|2022-03-28 14:58:40|3825.31|3825.31|3825.11|3825.11|3825.31|3825.31|3825.11|3825.11|0
1648479530000|2022-03-28 14:58:50|3825.07|3825.07|3824.76|3824.76|3825.07|3825.07|3824.76|3824.76|0
1648479560000|2022-03-28 14:59:20|3824.57|3824.57|3824.61|3824.61|3824.61|3824.61|3824.57|3824.57|0
1648479570000|2022-03-28 14:59:30|3825.24|3825.24|3825.24|3825.24|3825.24|3825.24|3825.24|3825.24|0
1648479590000|2022-03-28 14:59:50|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|0
1648479600000|2022-03-28 15:00:00|3825.39|3825.39|3826.02|3826.02|3826.02|3826.02|3825.3|3825.3|0
1648479610000|2022-03-28 15:00:10|3826.33|3826.33|3826.24|3826.24|3826.33|3826.33|3826.24|3826.24|0
1648479620000|2022-03-28 15:00:20|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|0
1648479630000|2022-03-28 15:00:30|3825.39|3825.39|3825.08|3825.08|3825.39|3825.39|3825.08|3825.08|0
1648479650000|2022-03-28 15:00:50|3825.07|3825.07|3825.07|3825.07|3825.07|3825.07|3825.07|3825.07|0
1648479660000|2022-03-28 15:01:00|3825.01|3825.01|3824.72|3824.72|3825.01|3825.01|3824.72|3824.72|0
1648479680000|2022-03-28 15:01:20|3824.56|3824.56|3824.72|3824.72|3824.72|3824.72|3824.56|3824.56|0
1648479690000|2022-03-28 15:01:30|3824.63|3824.63|3821.39|3821.39|3824.63|3824.63|3820.77|3820.77|0
1648479700000|2022-03-28 15:01:40|3821.7|3821.7|3820.36|3820.36|3821.8|3821.8|3819.84|3819.84|0
1648479710000|2022-03-28 15:01:50|3820.2|3820.2|3821.2|3821.2|3821.47|3821.47|3820.2|3820.2|0
1648479720000|2022-03-28 15:02:00|3821.24|3821.24|3819.89|3819.89|3821.24|3821.24|3819.58|3819.58|0
1648479730000|2022-03-28 15:02:10|3820.51|3820.51|3820.13|3820.13|3820.82|3820.82|3819.87|3819.87|0
1648479740000|2022-03-28 15:02:20|3820.15|3820.15|3820.47|3820.47|3820.56|3820.56|3819.58|3819.58|0
1648479750000|2022-03-28 15:02:30|3820.56|3820.56|3820.54|3820.54|3820.9|3820.9|3820.49|3820.49|0
1648479760000|2022-03-28 15:02:40|3821.16|3821.16|3822.4|3822.4|3822.55|3822.55|3821.16|3821.16|0
1648479770000|2022-03-28 15:02:50|3822.34|3822.34|3822.5|3822.5|3822.5|3822.5|3822.34|3822.34|0
1648479780000|2022-03-28 15:03:00|3822.44|3822.44|3822.38|3822.38|3822.69|3822.69|3822.38|3822.38|0
1648479790000|2022-03-28 15:03:10|3822.28|3822.28|3822.28|3822.28|3822.28|3822.28|3822.28|3822.28|0
1648479800000|2022-03-28 15:03:20|3822.13|3822.13|3822.13|3822.13|3822.13|3822.13|3822.13|3822.13|0
1648479810000|2022-03-28 15:03:30|3821.82|3821.82|3821.66|3821.66|3821.82|3821.82|3821.51|3821.51|0
1648479830000|2022-03-28 15:03:50|3822.28|3822.28|3822.16|3822.16|3822.47|3822.47|3822.16|3822.16|0
1648479840000|2022-03-28 15:04:00|3822.1|3822.1|3822.1|3822.1|3822.1|3822.1|3822.1|3822.1|0
1648479850000|2022-03-28 15:04:10|3822.41|3822.41|3822.41|3822.41|3822.41|3822.41|3822.41|3822.41|0
1648479860000|2022-03-28 15:04:20|3822.87|3822.87|3822.1|3822.1|3822.87|3822.87|3822.1|3822.1|0
1648479870000|2022-03-28 15:04:30|3821.79|3821.79|3821.48|3821.48|3821.79|3821.79|3821.48|3821.48|0
1648479880000|2022-03-28 15:04:40|3821.28|3821.28|3821.4|3821.4|3821.72|3821.72|3821.28|3821.28|0
1648479890000|2022-03-28 15:04:50|3821.45|3821.45|3821.45|3821.45|3821.45|3821.45|3821.45|3821.45|0
1648479900000|2022-03-28 15:05:00|3821.61|3821.61|3821.61|3821.61|3821.61|3821.61|3821.61|3821.61|0
1648479910000|2022-03-28 15:05:10|3821.55|3821.55|3821.39|3821.39|3822.02|3822.02|3821.39|3821.39|0
1648479920000|2022-03-28 15:05:20|3822.02|3822.02|3822.83|3822.83|3822.83|3822.83|3822.02|3822.02|0
1648479930000|2022-03-28 15:05:30|3822.98|3822.98|3822.67|3822.67|3822.98|3822.98|3822.67|3822.67|0
1648479940000|2022-03-28 15:05:40|3822.36|3822.36|3822.27|3822.27|3822.36|3822.36|3822.27|3822.27|0
1648479950000|2022-03-28 15:05:50|3822.31|3822.31|3822.31|3822.31|3822.31|3822.31|3822.31|3822.31|0
1648479960000|2022-03-28 15:06:00|3822.25|3822.25|3822.07|3822.07|3822.25|3822.25|3822.07|3822.07|0
1648479970000|2022-03-28 15:06:10|3822.38|3822.38|3822.78|3822.78|3822.78|3822.78|3822.38|3822.38|0
1648479980000|2022-03-28 15:06:20|3822.84|3822.84|3822.84|3822.84|3822.84|3822.84|3822.84|3822.84|0
1648479990000|2022-03-28 15:06:30|3822.53|3822.53|3822.53|3822.53|3822.53|3822.53|3822.53|3822.53|0
1648480010000|2022-03-28 15:06:50|3823.15|3823.15|3823.37|3823.37|3823.37|3823.37|3822.44|3822.44|0
1648480020000|2022-03-28 15:07:00|3823.21|3823.21|3823.83|3823.83|3823.83|3823.83|3823.06|3823.06|0
1648480030000|2022-03-28 15:07:10|3823.98|3823.98|3823.67|3823.67|3823.98|3823.98|3823.67|3823.67|0
1648480040000|2022-03-28 15:07:20|3822.74|3822.74|3822.43|3822.43|3822.74|3822.74|3821.81|3821.81|0
1648480050000|2022-03-28 15:07:30|3822.58|3822.58|3822.18|3822.18|3822.74|3822.74|3821.87|3821.87|0
1648480060000|2022-03-28 15:07:40|3822.33|3822.33|3822.1|3822.1|3822.42|3822.42|3822.1|3822.1|0
1648480070000|2022-03-28 15:07:50|3822.41|3822.41|3822.88|3822.88|3822.88|3822.88|3822.41|3822.41|0
1648480080000|2022-03-28 15:08:00|3824.75|3824.75|3824.43|3824.43|3825.68|3825.68|3824.43|3824.43|0
1648480090000|2022-03-28 15:08:10|3824.28|3824.28|3824.28|3824.28|3824.28|3824.28|3824.28|3824.28|0
1648480100000|2022-03-28 15:08:20|3824.59|3824.59|3825.52|3825.52|3825.52|3825.52|3824.59|3824.59|0
1648480110000|2022-03-28 15:08:30|3825.21|3825.21|3825.21|3825.21|3825.21|3825.21|3825.21|3825.21|0
1648480120000|2022-03-28 15:08:40|3825.15|3825.15|3823.91|3823.91|3825.15|3825.15|3823.91|3823.91|0
1648480130000|2022-03-28 15:08:50|3824.53|3824.53|3824.57|3824.57|3824.69|3824.69|3824.53|3824.53|0
1648480140000|2022-03-28 15:09:00|3824.72|3824.72|3825.66|3825.66|3825.66|3825.66|3824.72|3824.72|0
1648480150000|2022-03-28 15:09:10|3825.81|3825.81|3825.09|3825.09|3826.03|3826.03|3825.09|3825.09|0
1648480160000|2022-03-28 15:09:20|3825.25|3825.25|3825.25|3825.25|3825.4|3825.4|3825.09|3825.09|0
1648480170000|2022-03-28 15:09:30|3825.36|3825.36|3825.62|3825.62|3825.62|3825.62|3825.31|3825.31|0
1648480180000|2022-03-28 15:09:40|3825.52|3825.52|3825.52|3825.52|3825.52|3825.52|3825.52|3825.52|0
1648480190000|2022-03-28 15:09:50|3824.9|3824.9|3824.9|3824.9|3824.9|3824.9|3824.9|3824.9|0
1648480200000|2022-03-28 15:10:00|3824.75|3824.75|3824.63|3824.63|3824.75|3824.75|3824.63|3824.63|0
1648480210000|2022-03-28 15:10:10|3824.7|3824.7|3824.7|3824.7|3824.7|3824.7|3824.7|3824.7|0
1648480220000|2022-03-28 15:10:20|3824.66|3824.66|3824.97|3824.97|3825.28|3825.28|3824.66|3824.66|0
1648480230000|2022-03-28 15:10:30|3824.82|3824.82|3824.51|3824.51|3824.82|3824.82|3824.51|3824.51|0
1648480240000|2022-03-28 15:10:40|3824.35|3824.35|3822.9|3822.9|3824.35|3824.35|3822.9|3822.9|0
1648480260000|2022-03-28 15:11:00|3822.74|3822.74|3822.74|3822.74|3822.74|3822.74|3822.43|3822.43|0
1648480280000|2022-03-28 15:11:20|3823.05|3823.05|3823.2|3823.2|3823.36|3823.36|3823.05|3823.05|0
1648480290000|2022-03-28 15:11:30|3823.36|3823.36|3823.63|3823.63|3823.63|3823.63|3823.32|3823.32|0
1648480300000|2022-03-28 15:11:40|3823.94|3823.94|3823.78|3823.78|3824.09|3824.09|3823.78|3823.78|0
1648480310000|2022-03-28 15:11:50|3824.09|3824.09|3824.4|3824.4|3824.4|3824.4|3824.09|3824.09|0
1648480320000|2022-03-28 15:12:00|3823.78|3823.78|3825|3825|3825.07|3825.07|3823.78|3823.78|0
1648480330000|2022-03-28 15:12:10|3825.19|3825.19|3825.31|3825.31|3825.31|3825.31|3825.19|3825.19|0
1648480340000|2022-03-28 15:12:20|3825.37|3825.37|3825.37|3825.37|3825.37|3825.37|3825.37|3825.37|0
1648480360000|2022-03-28 15:12:40|3825.67|3825.67|3825.67|3825.67|3825.67|3825.67|3825.67|3825.67|0
1648480380000|2022-03-28 15:13:00|3825.52|3825.52|3825.45|3825.45|3825.6|3825.6|3825.45|3825.45|0
1648480390000|2022-03-28 15:13:10|3825.54|3825.54|3825.37|3825.37|3825.69|3825.69|3825.37|3825.37|0
1648480400000|2022-03-28 15:13:20|3825.06|3825.06|3825.84|3825.84|3825.84|3825.84|3825.06|3825.06|0
1648480410000|2022-03-28 15:13:30|3825.53|3825.53|3825.99|3825.99|3825.99|3825.99|3825.53|3825.53|0
1648480420000|2022-03-28 15:13:40|3826.15|3826.15|3826.15|3826.15|3826.15|3826.15|3826.15|3826.15|0
1648480430000|2022-03-28 15:13:50|3825.84|3825.84|3825.84|3825.84|3825.84|3825.84|3825.84|3825.84|0
1648480440000|2022-03-28 15:14:00|3826.15|3826.15|3826.08|3826.08|3826.24|3826.24|3826.08|3826.08|0
1648480450000|2022-03-28 15:14:10|3825.77|3825.77|3825.16|3825.16|3825.93|3825.93|3825|3825|0
1648480460000|2022-03-28 15:14:20|3825.31|3825.31|3826.65|3826.65|3826.87|3826.87|3825.31|3825.31|0
1648480470000|2022-03-28 15:14:30|3826.96|3826.96|3828.12|3828.12|3828.14|3828.14|3826.96|3826.96|0
1648480490000|2022-03-28 15:14:50|3828.27|3828.27|3828.27|3828.27|3828.27|3828.27|3828.27|3828.27|0
1648480500000|2022-03-28 15:15:00|3828.25|3828.25|3828.25|3828.25|3828.25|3828.25|3828.25|3828.25|0
1648480510000|2022-03-28 15:15:10|3828.55|3828.55|3830.11|3830.11|3830.11|3830.11|3828.55|3828.55|0
1648480520000|2022-03-28 15:15:20|3829.8|3829.8|3830.54|3830.54|3831.2|3831.2|3828.86|3828.86|0
1648480530000|2022-03-28 15:15:30|3830.85|3830.85|3830.78|3830.78|3830.97|3830.97|3830.78|3830.78|0
1648480540000|2022-03-28 15:15:40|3830.94|3830.94|3830.94|3830.94|3830.94|3830.94|3830.94|3830.94|0
1648480550000|2022-03-28 15:15:50|3831.09|3831.09|3831.56|3831.56|3831.56|3831.56|3830.94|3830.94|0
1648480560000|2022-03-28 15:16:00|3831.4|3831.4|3831.4|3831.4|3831.4|3831.4|3831.4|3831.4|0
1648480570000|2022-03-28 15:16:10|3831.72|3831.72|3831.09|3831.09|3831.72|3831.72|3831.09|3831.09|0
1648480580000|2022-03-28 15:16:20|3831.4|3831.4|3831.09|3831.09|3831.4|3831.4|3831.09|3831.09|0
1648480590000|2022-03-28 15:16:30|3830.78|3830.78|3830.47|3830.47|3830.78|3830.78|3830.47|3830.47|0
1648480600000|2022-03-28 15:16:40|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|0
1648480610000|2022-03-28 15:16:50|3830.94|3830.94|3831.05|3831.05|3831.05|3831.05|3830.73|3830.73|0
1648480620000|2022-03-28 15:17:00|3831.2|3831.2|3830.78|3830.78|3831.2|3831.2|3830.78|3830.78|0
1648480630000|2022-03-28 15:17:10|3830.47|3830.47|3830.53|3830.53|3830.53|3830.53|3830.47|3830.47|0
1648480640000|2022-03-28 15:17:20|3830.38|3830.38|3830.38|3830.38|3830.38|3830.38|3830.38|3830.38|0
1648480650000|2022-03-28 15:17:30|3830.69|3830.69|3830.69|3830.69|3830.69|3830.69|3830.69|3830.69|0
1648480660000|2022-03-28 15:17:40|3830.84|3830.84|3830.79|3830.79|3830.84|3830.84|3830.79|3830.79|0
1648480670000|2022-03-28 15:17:50|3830.73|3830.73|3830.57|3830.57|3830.73|3830.73|3830.57|3830.57|0
1648480680000|2022-03-28 15:18:00|3830.42|3830.42|3830.26|3830.26|3830.57|3830.57|3830.26|3830.26|0
1648480690000|2022-03-28 15:18:10|3830.3|3830.3|3830.92|3830.92|3830.92|3830.92|3830.3|3830.3|0
1648480700000|2022-03-28 15:18:20|3830.61|3830.61|3830.46|3830.46|3830.61|3830.61|3830.46|3830.46|0
1648480730000|2022-03-28 15:18:50|3830.51|3830.51|3830.76|3830.76|3830.91|3830.91|3830.51|3830.51|0
1648480740000|2022-03-28 15:19:00|3830.45|3830.45|3830.47|3830.47|3830.47|3830.47|3830.45|3830.45|0
1648480750000|2022-03-28 15:19:10|3830.48|3830.48|3830.79|3830.79|3831.1|3831.1|3830.48|3830.48|0
1648480770000|2022-03-28 15:19:30|3830.77|3830.77|3831.12|3831.12|3831.12|3831.12|3830.77|3830.77|0
1648480780000|2022-03-28 15:19:40|3831.28|3831.28|3831.75|3831.75|3831.75|3831.75|3831.12|3831.12|0
1648480790000|2022-03-28 15:19:50|3831.9|3831.9|3831.59|3831.59|3831.9|3831.9|3831.59|3831.59|0
1648480800000|2022-03-28 15:20:00|3831.94|3831.94|3832.31|3832.31|3832.31|3832.31|3831.94|3831.94|0
1648480810000|2022-03-28 15:20:10|3832.46|3832.46|3832.58|3832.58|3832.58|3832.58|3832.42|3832.42|0
1648480820000|2022-03-28 15:20:20|3832.52|3832.52|3832.36|3832.36|3832.52|3832.52|3832.36|3832.36|0
1648480830000|2022-03-28 15:20:30|3832.52|3832.52|3832.21|3832.21|3832.52|3832.52|3832.21|3832.21|0
1648480840000|2022-03-28 15:20:40|3832.2|3832.2|3832.2|3832.2|3832.2|3832.2|3832.2|3832.2|0
1648480850000|2022-03-28 15:20:50|3831.89|3831.89|3831.8|3831.8|3831.89|3831.89|3831.8|3831.8|0
1648480860000|2022-03-28 15:21:00|3832.26|3832.26|3832.26|3832.26|3832.42|3832.42|3832.08|3832.08|0
1648480870000|2022-03-28 15:21:10|3832.17|3832.17|3832.01|3832.01|3832.17|3832.17|3832.01|3832.01|0
1648480880000|2022-03-28 15:21:20|3831.7|3831.7|3831.74|3831.74|3831.74|3831.74|3831.7|3831.7|0
1648480890000|2022-03-28 15:21:30|3832.06|3832.06|3832.16|3832.16|3832.16|3832.16|3831.85|3831.85|0
1648480900000|2022-03-28 15:21:40|3832.32|3832.32|3832.63|3832.63|3832.63|3832.63|3832.32|3832.32|0
1648480920000|2022-03-28 15:22:00|3832.47|3832.47|3832.63|3832.63|3832.63|3832.63|3832.47|3832.47|0
1648480930000|2022-03-28 15:22:10|3832.47|3832.47|3832.32|3832.32|3832.47|3832.47|3832.32|3832.32|0
1648480940000|2022-03-28 15:22:20|3832.24|3832.24|3832.12|3832.12|3832.24|3832.24|3832.12|3832.12|0
1648480950000|2022-03-28 15:22:30|3832.02|3832.02|3832.16|3832.16|3832.16|3832.16|3831.56|3831.56|0
1648480960000|2022-03-28 15:22:40|3832.47|3832.47|3832.82|3832.82|3832.82|3832.82|3832.45|3832.45|0
1648480970000|2022-03-28 15:22:50|3832.51|3832.51|3832.51|3832.51|3832.51|3832.51|3832.51|3832.51|0
1648480980000|2022-03-28 15:23:00|3832.39|3832.39|3832.17|3832.17|3832.39|3832.39|3832.08|3832.08|0
1648480990000|2022-03-28 15:23:10|3832.13|3832.13|3831.51|3831.51|3832.13|3832.13|3831.51|3831.51|0
1648481000000|2022-03-28 15:23:20|3831.66|3831.66|3831.75|3831.75|3831.75|3831.75|3831.66|3831.66|0
1648481010000|2022-03-28 15:23:30|3832.07|3832.07|3832.22|3832.22|3832.22|3832.22|3832.07|3832.07|0
1648481020000|2022-03-28 15:23:40|3832.53|3832.53|3832.55|3832.55|3832.6|3832.6|3832.53|3832.53|0
1648481030000|2022-03-28 15:23:50|3832.57|3832.57|3832.48|3832.48|3832.57|3832.57|3832.48|3832.48|0
1648481040000|2022-03-28 15:24:00|3832.17|3832.17|3831.86|3831.86|3832.17|3832.17|3831.7|3831.7|0
1648481050000|2022-03-28 15:24:10|3831.55|3831.55|3831.55|3831.55|3831.55|3831.55|3831.55|3831.55|0
1648481060000|2022-03-28 15:24:20|3831.39|3831.39|3831.7|3831.7|3831.7|3831.7|3831.39|3831.39|0
1648481070000|2022-03-28 15:24:30|3831.39|3831.39|3831.4|3831.4|3831.4|3831.4|3831.39|3831.39|0
1648481080000|2022-03-28 15:24:40|3831.41|3831.41|3831.43|3831.43|3831.62|3831.62|3831.41|3831.41|0
1648481090000|2022-03-28 15:24:50|3831.49|3831.49|3831.49|3831.49|3831.49|3831.49|3831.49|3831.49|0
1648481100000|2022-03-28 15:25:00|3831.37|3831.37|3831.21|3831.21|3831.8|3831.8|3830.56|3830.56|0
1648481110000|2022-03-28 15:25:10|3831.17|3831.17|3831.28|3831.28|3831.48|3831.48|3831.17|3831.17|0
1648481120000|2022-03-28 15:25:20|3831.19|3831.19|3831.25|3831.25|3831.25|3831.25|3831.19|3831.19|0
1648481130000|2022-03-28 15:25:30|3831.31|3831.31|3830.33|3830.33|3831.31|3831.31|3830.02|3830.02|0
1648481140000|2022-03-28 15:25:40|3830.28|3830.28|3830.22|3830.22|3830.28|3830.28|3830.22|3830.22|0
1648481150000|2022-03-28 15:25:50|3830.1|3830.1|3829.32|3829.32|3830.1|3830.1|3829.16|3829.16|0
1648481160000|2022-03-28 15:26:00|3829.36|3829.36|3830.34|3830.34|3830.49|3830.49|3829.36|3829.36|0
1648481170000|2022-03-28 15:26:10|3829.71|3829.71|3830.27|3830.27|3830.27|3830.27|3829.71|3829.71|0
1648481180000|2022-03-28 15:26:20|3830.29|3830.29|3830.29|3830.29|3830.29|3830.29|3829.99|3829.99|0
1648481190000|2022-03-28 15:26:30|3829.98|3829.98|3829.67|3829.67|3829.98|3829.98|3829.67|3829.67|0
1648481200000|2022-03-28 15:26:40|3829.83|3829.83|3829.64|3829.64|3829.83|3829.83|3829.64|3829.64|0
1648481210000|2022-03-28 15:26:50|3829.69|3829.69|3829.53|3829.53|3829.69|3829.69|3829.37|3829.37|0
1648481220000|2022-03-28 15:27:00|3829.47|3829.47|3829.41|3829.41|3829.53|3829.53|3829.41|3829.41|0
1648481230000|2022-03-28 15:27:10|3829.72|3829.72|3829.88|3829.88|3830.19|3830.19|3829.72|3829.72|0
1648481240000|2022-03-28 15:27:20|3829.9|3829.9|3830.21|3830.21|3830.21|3830.21|3829.9|3829.9|0
1648481250000|2022-03-28 15:27:30|3830.37|3830.37|3830.52|3830.52|3830.52|3830.52|3830.37|3830.37|0
1648481260000|2022-03-28 15:27:40|3830.64|3830.64|3830.64|3830.64|3830.64|3830.64|3830.64|3830.64|0
1648481270000|2022-03-28 15:27:50|3830.18|3830.18|3830.49|3830.49|3830.8|3830.8|3830.18|3830.18|0
1648481280000|2022-03-28 15:28:00|3830.37|3830.37|3830.37|3830.37|3830.37|3830.37|3830.06|3830.06|0
1648481290000|2022-03-28 15:28:10|3830.68|3830.68|3830.28|3830.28|3830.68|3830.68|3830.28|3830.28|0
1648481300000|2022-03-28 15:28:20|3829.66|3829.66|3830.01|3830.01|3830.01|3830.01|3829.04|3829.04|0
1648481310000|2022-03-28 15:28:30|3829.85|3829.85|3829.76|3829.76|3830.16|3830.16|3829.76|3829.76|0
1648481320000|2022-03-28 15:28:40|3830.07|3830.07|3830.69|3830.69|3830.85|3830.85|3830.07|3830.07|0
1648481330000|2022-03-28 15:28:50|3830.54|3830.54|3830.29|3830.29|3830.76|3830.76|3830.29|3830.29|0
1648481340000|2022-03-28 15:29:00|3829.98|3829.98|3828.48|3828.48|3830.29|3830.29|3828.48|3828.48|0
1648481350000|2022-03-28 15:29:10|3828.33|3828.33|3828.08|3828.08|3828.33|3828.33|3827.46|3827.46|0
1648481360000|2022-03-28 15:29:20|3827.93|3827.93|3827.97|3827.97|3828.19|3828.19|3827.52|3827.52|0
1648481370000|2022-03-28 15:29:30|3827.79|3827.79|3828.34|3828.34|3828.49|3828.49|3827.79|3827.79|0
1648481380000|2022-03-28 15:29:40|3828.8|3828.8|3829.73|3829.73|3830.22|3830.22|3828.8|3828.8|0
1648481390000|2022-03-28 15:29:50|3829.75|3829.75|3828.61|3828.61|3830.4|3830.4|3828.42|3828.42|0
1648538100000|2022-03-29 07:15:00|3875.19|3875.19|3875.19|3875.19|3875.19|3875.19|3875.19|3875.19|0
1648538110000|2022-03-29 07:15:10|3874.57|3874.57|3874.57|3874.57|3874.57|3874.57|3874.57|3874.57|0
1648538120000|2022-03-29 07:15:20|3874.63|3874.63|3874.63|3874.63|3874.63|3874.63|3874.63|3874.63|0
1648538130000|2022-03-29 07:15:30|3873.69|3873.69|3874.31|3874.31|3874.31|3874.31|3873.38|3873.38|0
1648538140000|2022-03-29 07:15:40|3874.29|3874.29|3874.47|3874.47|3874.47|3874.47|3874.29|3874.29|0
1648538150000|2022-03-29 07:15:50|3874.83|3874.83|3875.14|3875.14|3875.14|3875.14|3874.83|3874.83|0
1648538160000|2022-03-29 07:16:00|3875.23|3875.23|3876.17|3876.17|3876.17|3876.17|3875.23|3875.23|0
1648538170000|2022-03-29 07:16:10|3875.54|3875.54|3875.51|3875.51|3875.97|3875.97|3875.35|3875.35|0
1648538180000|2022-03-29 07:16:20|3875.33|3875.33|3874.52|3874.52|3875.45|3875.45|3874.52|3874.52|0
1648538190000|2022-03-29 07:16:30|3874.43|3874.43|3873.65|3873.65|3874.43|3874.43|3873.65|3873.65|0
1648538200000|2022-03-29 07:16:40|3873.61|3873.61|3873.65|3873.65|3873.65|3873.65|3873.61|3873.61|0
1648538210000|2022-03-29 07:16:50|3873.78|3873.78|3873.88|3873.88|3873.88|3873.88|3873.78|3873.78|0
1648538220000|2022-03-29 07:17:00|3872.95|3872.95|3874.19|3874.19|3874.19|3874.19|3872.95|3872.95|0
1648538240000|2022-03-29 07:17:20|3874.37|3874.37|3874.19|3874.19|3876.39|3876.39|3874.19|3874.19|0
1648538250000|2022-03-29 07:17:30|3873.42|3873.42|3873.69|3873.69|3873.69|3873.69|3873.2|3873.2|0
1648538260000|2022-03-29 07:17:40|3873.53|3873.53|3873.63|3873.63|3873.67|3873.67|3873.36|3873.36|0
1648538270000|2022-03-29 07:17:50|3873.81|3873.81|3873.44|3873.44|3873.91|3873.91|3873.28|3873.28|0
1648538280000|2022-03-29 07:18:00|3873.13|3873.13|3873.66|3873.66|3873.66|3873.66|3872.86|3872.86|0
1648538290000|2022-03-29 07:18:10|3874.95|3874.95|3874.95|3874.95|3874.95|3874.95|3874.95|3874.95|0
1648538300000|2022-03-29 07:18:20|3875.04|3875.04|3875.04|3875.04|3875.04|3875.04|3875.04|3875.04|0
1648538310000|2022-03-29 07:18:30|3874.42|3874.42|3874.45|3874.45|3874.69|3874.69|3874.38|3874.38|0
1648538320000|2022-03-29 07:18:40|3874.49|3874.49|3874.43|3874.43|3874.49|3874.49|3874.43|3874.43|0
1648538330000|2022-03-29 07:18:50|3874.35|3874.35|3874.66|3874.66|3874.66|3874.66|3874.35|3874.35|0
1648538340000|2022-03-29 07:19:00|3874.7|3874.7|3874.85|3874.85|3874.85|3874.85|3874.61|3874.61|0
1648538350000|2022-03-29 07:19:10|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|0
1648538360000|2022-03-29 07:19:20|3875.28|3875.28|3874.6|3874.6|3875.28|3875.28|3874.6|3874.6|0
1648538380000|2022-03-29 07:19:40|3874.68|3874.68|3876.27|3876.27|3876.4|3876.4|3874.68|3874.68|0
1648538390000|2022-03-29 07:19:50|3876.58|3876.58|3876.25|3876.25|3876.58|3876.58|3875.47|3875.47|0
1648538400000|2022-03-29 07:20:00|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|0
1648538410000|2022-03-29 07:20:10|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|0
1648538420000|2022-03-29 07:20:20|3875.67|3875.67|3875.98|3875.98|3875.98|3875.98|3874.73|3874.73|0
1648538430000|2022-03-29 07:20:30|3876.04|3876.04|3876.05|3876.05|3876.31|3876.31|3875.88|3875.88|0
1648538440000|2022-03-29 07:20:40|3876.36|3876.36|3875.85|3875.85|3876.36|3876.36|3875.85|3875.85|0
1648538450000|2022-03-29 07:20:50|3875.54|3875.54|3874.91|3874.91|3875.54|3875.54|3874.85|3874.85|0
1648538460000|2022-03-29 07:21:00|3875.09|3875.09|3875.56|3875.56|3875.56|3875.56|3875.09|3875.09|0
1648538470000|2022-03-29 07:21:10|3875.91|3875.91|3876.31|3876.31|3876.31|3876.31|3874.58|3874.58|0
1648538490000|2022-03-29 07:21:30|3876.4|3876.4|3877.04|3877.04|3877.04|3877.04|3876.4|3876.4|0
1648538500000|2022-03-29 07:21:40|3878.06|3878.06|3877.13|3877.13|3878.37|3878.37|3877.13|3877.13|0
1648538510000|2022-03-29 07:21:50|3876.89|3876.89|3877.66|3877.66|3877.66|3877.66|3876.89|3876.89|0
1648538520000|2022-03-29 07:22:00|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|0
1648538530000|2022-03-29 07:22:10|3877.66|3877.66|3877.46|3877.46|3877.66|3877.66|3877.46|3877.46|0
1648538540000|2022-03-29 07:22:20|3877.58|3877.58|3876.34|3876.34|3877.58|3877.58|3876.33|3876.33|0
1648538550000|2022-03-29 07:22:30|3876.96|3876.96|3876.34|3876.34|3876.96|3876.96|3876.03|3876.03|0
1648538560000|2022-03-29 07:22:40|3876.8|3876.8|3876.8|3876.8|3876.8|3876.8|3876.8|3876.8|0
1648538570000|2022-03-29 07:22:50|3876.49|3876.49|3877.51|3877.51|3877.58|3877.58|3876.49|3876.49|0
1648538580000|2022-03-29 07:23:00|3877.47|3877.47|3878.71|3878.71|3879.17|3879.17|3877.47|3877.47|0
1648538590000|2022-03-29 07:23:10|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|0
1648538600000|2022-03-29 07:23:20|3878.12|3878.12|3877.35|3877.35|3878.12|3878.12|3877.35|3877.35|0
1648538610000|2022-03-29 07:23:30|3877.82|3877.82|3877.5|3877.5|3878.22|3878.22|3877.5|3877.5|0
1648538620000|2022-03-29 07:23:40|3878.44|3878.44|3878.18|3878.18|3879.15|3879.15|3878.18|3878.18|0
1648538630000|2022-03-29 07:23:50|3878.09|3878.09|3879.76|3879.76|3879.76|3879.76|3878.09|3878.09|0
1648538640000|2022-03-29 07:24:00|3879.45|3879.45|3879.56|3879.56|3879.56|3879.56|3879.45|3879.45|0
1648538650000|2022-03-29 07:24:10|3878.94|3878.94|3878.72|3878.72|3879.18|3879.18|3878.72|3878.72|0
1648538660000|2022-03-29 07:24:20|3879.03|3879.03|3878.98|3878.98|3879.03|3879.03|3878.72|3878.72|0
1648538670000|2022-03-29 07:24:30|3878.87|3878.87|3877.91|3877.91|3878.87|3878.87|3877.91|3877.91|0
1648538680000|2022-03-29 07:24:40|3878.22|3878.22|3879.51|3879.51|3879.51|3879.51|3878.22|3878.22|0
1648538690000|2022-03-29 07:24:50|3879.2|3879.2|3879.2|3879.2|3879.2|3879.2|3879.2|3879.2|0
1648538700000|2022-03-29 07:25:00|3879.51|3879.51|3879.18|3879.18|3879.51|3879.51|3879.18|3879.18|0
1648538710000|2022-03-29 07:25:10|3879.02|3879.02|3878.87|3878.87|3879.18|3879.18|3878.87|3878.87|0
1648538750000|2022-03-29 07:25:50|3879.02|3879.02|3879.02|3879.02|3879.02|3879.02|3879.02|3879.02|0
1648538760000|2022-03-29 07:26:00|3879.2|3879.2|3878.88|3878.88|3879.2|3879.2|3878.39|3878.39|0
1648538780000|2022-03-29 07:26:20|3878.94|3878.94|3878.63|3878.63|3878.94|3878.94|3878.63|3878.63|0
1648538790000|2022-03-29 07:26:30|3879.26|3879.26|3879.26|3879.26|3879.26|3879.26|3879.26|3879.26|0
1648538800000|2022-03-29 07:26:40|3878.63|3878.63|3878.23|3878.23|3879|3879|3878.23|3878.23|0
1648538810000|2022-03-29 07:26:50|3878.58|3878.58|3879.15|3879.15|3879.15|3879.15|3878.53|3878.53|0
1648538820000|2022-03-29 07:27:00|3878.53|3878.53|3878.53|3878.53|3878.53|3878.53|3878.53|3878.53|0
1648538830000|2022-03-29 07:27:10|3878.57|3878.57|3878.57|3878.57|3878.57|3878.57|3878.48|3878.48|0
1648538840000|2022-03-29 07:27:20|3879.76|3879.76|3879.91|3879.91|3880.07|3880.07|3879.76|3879.76|0
1648538850000|2022-03-29 07:27:30|3879.6|3879.6|3879.36|3879.36|3879.67|3879.67|3879.36|3879.36|0
1648538860000|2022-03-29 07:27:40|3879.67|3879.67|3879.01|3879.01|3879.67|3879.67|3879.01|3879.01|0
1648538870000|2022-03-29 07:27:50|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|0
1648538880000|2022-03-29 07:28:00|3878.55|3878.55|3878.51|3878.51|3878.55|3878.55|3878.09|3878.09|0
1648538900000|2022-03-29 07:28:20|3878.61|3878.61|3878.8|3878.8|3878.8|3878.8|3878.61|3878.61|0
1648538910000|2022-03-29 07:28:30|3877.87|3877.87|3878.31|3878.31|3878.49|3878.49|3877.87|3877.87|0
1648538920000|2022-03-29 07:28:40|3878|3878|3877.84|3877.84|3878|3878|3877.84|3877.84|0
1648538930000|2022-03-29 07:28:50|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|3877.45|3877.45|0
1648538940000|2022-03-29 07:29:00|3878.38|3878.38|3877.25|3877.25|3878.38|3878.38|3877.25|3877.25|0
1648538950000|2022-03-29 07:29:10|3877.22|3877.22|3877.35|3877.35|3877.35|3877.35|3877.2|3877.2|0
1648538970000|2022-03-29 07:29:30|3877.26|3877.26|3878.39|3878.39|3878.39|3878.39|3876.95|3876.95|0
1648538980000|2022-03-29 07:29:40|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|0
1648538990000|2022-03-29 07:29:50|3878.07|3878.07|3878.07|3878.07|3878.07|3878.07|3878.07|3878.07|0
1648539000000|2022-03-29 07:30:00|3878.38|3878.38|3877.95|3877.95|3879.01|3879.01|3877.95|3877.95|0
1648539010000|2022-03-29 07:30:10|3877.64|3877.64|3877.37|3877.37|3877.64|3877.64|3877.37|3877.37|0
1648539020000|2022-03-29 07:30:20|3877.28|3877.28|3877.91|3877.91|3877.91|3877.91|3877.28|3877.28|0
1648539030000|2022-03-29 07:30:30|3878.21|3878.21|3878.06|3878.06|3878.21|3878.21|3877.91|3877.91|0
1648539040000|2022-03-29 07:30:40|3877.93|3877.93|3878.09|3878.09|3878.09|3878.09|3877.93|3877.93|0
1648539060000|2022-03-29 07:31:00|3878.27|3878.27|3878.21|3878.21|3878.37|3878.37|3878.21|3878.21|0
1648539070000|2022-03-29 07:31:10|3877.9|3877.9|3877.72|3877.72|3877.9|3877.9|3877.72|3877.72|0
1648539100000|2022-03-29 07:31:40|3877.41|3877.41|3877.04|3877.04|3877.41|3877.41|3876.73|3876.73|0
1648539110000|2022-03-29 07:31:50|3877.35|3877.35|3878.13|3878.13|3878.13|3878.13|3877.35|3877.35|0
1648539120000|2022-03-29 07:32:00|3878.01|3878.01|3877.73|3877.73|3878.19|3878.19|3877.73|3877.73|0
1648539130000|2022-03-29 07:32:10|3877.71|3877.71|3878.68|3878.68|3879.31|3879.31|3877.71|3877.71|0
1648539140000|2022-03-29 07:32:20|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|0
1648539150000|2022-03-29 07:32:30|3877.75|3877.75|3877.43|3877.43|3877.75|3877.75|3877.43|3877.43|0
1648539170000|2022-03-29 07:32:50|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|0
1648539180000|2022-03-29 07:33:00|3877.96|3877.96|3877.78|3877.78|3877.96|3877.96|3877.78|3877.78|0
1648539190000|2022-03-29 07:33:10|3877.16|3877.16|3877.22|3877.22|3877.22|3877.22|3876.98|3876.98|0
1648539200000|2022-03-29 07:33:20|3877.52|3877.52|3877.36|3877.36|3877.52|3877.52|3877.13|3877.13|0
1648539220000|2022-03-29 07:33:40|3877.44|3877.44|3877.48|3877.48|3877.75|3877.75|3877.44|3877.44|0
1648539240000|2022-03-29 07:34:00|3877.17|3877.17|3876.86|3876.86|3877.17|3877.17|3876.86|3876.86|0
1648539250000|2022-03-29 07:34:10|3877.17|3877.17|3877.17|3877.17|3877.17|3877.17|3877.17|3877.17|0
1648539260000|2022-03-29 07:34:20|3877.64|3877.64|3877.64|3877.64|3877.64|3877.64|3877.64|3877.64|0
1648539270000|2022-03-29 07:34:30|3877.56|3877.56|3877.56|3877.56|3877.56|3877.56|3877.56|3877.56|0
1648539280000|2022-03-29 07:34:40|3877.64|3877.64|3877.32|3877.32|3877.64|3877.64|3877.32|3877.32|0
1648539290000|2022-03-29 07:34:50|3876.74|3876.74|3876.55|3876.55|3876.74|3876.74|3876.55|3876.55|0
1648539300000|2022-03-29 07:35:00|3876.64|3876.64|3876.95|3876.95|3876.95|3876.95|3876.64|3876.64|0
1648539310000|2022-03-29 07:35:10|3877.27|3877.27|3878.82|3878.82|3878.82|3878.82|3877.27|3877.27|0
1648539320000|2022-03-29 07:35:20|3879.44|3879.44|3879.28|3879.28|3879.44|3879.44|3879.28|3879.28|0
1648539340000|2022-03-29 07:35:40|3879.19|3879.19|3879.19|3879.19|3879.19|3879.19|3879.19|3879.19|0
1648539350000|2022-03-29 07:35:50|3879.1|3879.1|3879.1|3879.1|3879.1|3879.1|3879.1|3879.1|0
1648539360000|2022-03-29 07:36:00|3879.01|3879.01|3878.61|3878.61|3879.01|3879.01|3878.61|3878.61|0
1648539400000|2022-03-29 07:36:40|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|0
1648539410000|2022-03-29 07:36:50|3878.76|3878.76|3878.56|3878.56|3878.76|3878.76|3878.4|3878.4|0
1648539420000|2022-03-29 07:37:00|3878.25|3878.25|3878.25|3878.25|3878.25|3878.25|3878.25|3878.25|0
1648539430000|2022-03-29 07:37:10|3877.78|3877.78|3877.66|3877.66|3877.78|3877.78|3877.6|3877.6|0
1648539450000|2022-03-29 07:37:30|3877.81|3877.81|3877.81|3877.81|3877.81|3877.81|3877.81|3877.81|0
1648539470000|2022-03-29 07:37:50|3877.19|3877.19|3877.27|3877.27|3877.27|3877.27|3877.19|3877.19|0
1648539480000|2022-03-29 07:38:00|3877.12|3877.12|3877.12|3877.12|3877.12|3877.12|3877.12|3877.12|0
1648539490000|2022-03-29 07:38:10|3876.81|3876.81|3875.1|3875.1|3876.81|3876.81|3875.1|3875.1|0
1648539500000|2022-03-29 07:38:20|3875.19|3875.19|3875.46|3875.46|3875.46|3875.46|3875.19|3875.19|0
1648539510000|2022-03-29 07:38:30|3875.49|3875.49|3875.49|3875.49|3875.49|3875.49|3875.49|3875.49|0
1648539520000|2022-03-29 07:38:40|3875.58|3875.58|3875.74|3875.74|3875.89|3875.89|3875.27|3875.27|0
1648539540000|2022-03-29 07:39:00|3875.43|3875.43|3874.82|3874.82|3875.43|3875.43|3874.82|3874.82|0
1648539550000|2022-03-29 07:39:10|3874.64|3874.64|3874.64|3874.64|3874.64|3874.64|3874.64|3874.64|0
1648539560000|2022-03-29 07:39:20|3874.6|3874.6|3874.56|3874.56|3874.66|3874.66|3874.56|3874.56|0
1648539570000|2022-03-29 07:39:30|3875.19|3875.19|3875.19|3875.19|3875.19|3875.19|3875.19|3875.19|0
1648539580000|2022-03-29 07:39:40|3874.83|3874.83|3875.45|3875.45|3875.77|3875.77|3874.83|3874.83|0
1648539590000|2022-03-29 07:39:50|3875.18|3875.18|3876.11|3876.11|3876.11|3876.11|3875.18|3875.18|0
1648539600000|2022-03-29 07:40:00|3876.73|3876.73|3876.82|3876.82|3876.82|3876.82|3876.73|3876.73|0
1648539610000|2022-03-29 07:40:10|3876.64|3876.64|3876.92|3876.92|3877.19|3877.19|3876.64|3876.64|0
1648539620000|2022-03-29 07:40:20|3876.96|3876.96|3877.36|3877.36|3877.36|3877.36|3876.96|3876.96|0
1648539640000|2022-03-29 07:40:40|3877.18|3877.18|3877.09|3877.09|3877.27|3877.27|3877.09|3877.09|0
1648539650000|2022-03-29 07:40:50|3876.78|3876.78|3875.69|3875.69|3876.78|3876.78|3875.38|3875.38|0
1648539670000|2022-03-29 07:41:10|3875.6|3875.6|3875.69|3875.69|3875.69|3875.69|3875.6|3875.6|0
1648539680000|2022-03-29 07:41:20|3875.84|3875.84|3876|3876|3876|3876|3875.84|3875.84|0
1648539690000|2022-03-29 07:41:30|3876.09|3876.09|3875.47|3875.47|3876.09|3876.09|3875.47|3875.47|0
1648539710000|2022-03-29 07:41:50|3875.38|3875.38|3875.53|3875.53|3875.53|3875.53|3875.38|3875.38|0
1648539720000|2022-03-29 07:42:00|3876.15|3876.15|3875.94|3875.94|3876.15|3876.15|3875.84|3875.84|0
1648539730000|2022-03-29 07:42:10|3875.76|3875.76|3875.77|3875.77|3875.91|3875.91|3875.76|3875.76|0
1648539740000|2022-03-29 07:42:20|3875.71|3875.71|3875.71|3875.71|3875.71|3875.71|3875.71|3875.71|0
1648539750000|2022-03-29 07:42:30|3876.02|3876.02|3875.53|3875.53|3876.02|3876.02|3875.53|3875.53|0
1648539760000|2022-03-29 07:42:40|3875.41|3875.41|3875.41|3875.41|3875.41|3875.41|3875.41|3875.41|0
1648539770000|2022-03-29 07:42:50|3874.79|3874.79|3874.48|3874.48|3874.79|3874.79|3874.48|3874.48|0
1648539780000|2022-03-29 07:43:00|3874.33|3874.33|3874.48|3874.48|3874.48|3874.48|3873.86|3873.86|0
1648539790000|2022-03-29 07:43:10|3874.36|3874.36|3874.83|3874.83|3874.83|3874.83|3874.36|3874.36|0
1648539800000|2022-03-29 07:43:20|3874.52|3874.52|3874.36|3874.36|3874.52|3874.52|3874.36|3874.36|0
1648539810000|2022-03-29 07:43:30|3874.29|3874.29|3874.41|3874.41|3874.41|3874.41|3874.26|3874.26|0
1648539820000|2022-03-29 07:43:40|3874.72|3874.72|3874.41|3874.41|3874.72|3874.72|3874.41|3874.41|0
1648539840000|2022-03-29 07:44:00|3874.13|3874.13|3874.37|3874.37|3874.37|3874.37|3874.13|3874.13|0
1648539850000|2022-03-29 07:44:10|3874.55|3874.55|3874.18|3874.18|3874.55|3874.55|3874.18|3874.18|0
1648539870000|2022-03-29 07:44:30|3874.8|3874.8|3874.7|3874.7|3875.11|3875.11|3874.49|3874.49|0
1648539880000|2022-03-29 07:44:40|3875.01|3875.01|3874.96|3874.96|3875.01|3875.01|3874.7|3874.7|0
1648539890000|2022-03-29 07:44:50|3875.01|3875.01|3875.01|3875.01|3875.01|3875.01|3875.01|3875.01|0
1648539900000|2022-03-29 07:45:00|3875.63|3875.63|3875.94|3875.94|3875.94|3875.94|3875.63|3875.63|0
1648539910000|2022-03-29 07:45:10|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|0
1648539920000|2022-03-29 07:45:20|3875.62|3875.62|3875.62|3875.62|3875.62|3875.62|3875.62|3875.62|0
1648539930000|2022-03-29 07:45:30|3875.65|3875.65|3876.02|3876.02|3876.48|3876.48|3875.55|3875.55|0
1648539940000|2022-03-29 07:45:40|3876.33|3876.33|3876.33|3876.33|3876.33|3876.33|3876.33|3876.33|0
1648539950000|2022-03-29 07:45:50|3876.24|3876.24|3876.24|3876.24|3876.24|3876.24|3876.24|3876.24|0
1648539960000|2022-03-29 07:46:00|3875.62|3875.62|3875.46|3875.46|3876.09|3876.09|3875.15|3875.15|0
1648539980000|2022-03-29 07:46:20|3875.77|3875.77|3875.77|3875.77|3875.77|3875.77|3875.77|3875.77|0
1648539990000|2022-03-29 07:46:30|3875.46|3875.46|3875.62|3875.62|3875.62|3875.62|3875|3875|0
1648540000000|2022-03-29 07:46:40|3875.44|3875.44|3875.31|3875.31|3875.44|3875.44|3875.29|3875.29|0
1648540010000|2022-03-29 07:46:50|3875.19|3875.19|3873.95|3873.95|3875.19|3875.19|3873.95|3873.95|0
1648540030000|2022-03-29 07:47:10|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|0
1648540040000|2022-03-29 07:47:20|3874.48|3874.48|3874.64|3874.64|3874.79|3874.79|3874.48|3874.48|0
1648540050000|2022-03-29 07:47:30|3874.68|3874.68|3873.83|3873.83|3874.76|3874.76|3873.83|3873.83|0
1648540060000|2022-03-29 07:47:40|3873.67|3873.67|3873.36|3873.36|3873.67|3873.67|3873.36|3873.36|0
1648540070000|2022-03-29 07:47:50|3873.32|3873.32|3873.01|3873.01|3873.32|3873.32|3873.01|3873.01|0
1648540080000|2022-03-29 07:48:00|3873.16|3873.16|3872.64|3872.64|3873.16|3873.16|3872.54|3872.54|0
1648540090000|2022-03-29 07:48:10|3871.71|3871.71|3872.4|3872.4|3872.4|3872.4|3871.71|3871.71|0
1648540100000|2022-03-29 07:48:20|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|0
1648540110000|2022-03-29 07:48:30|3872.56|3872.56|3872.56|3872.56|3872.56|3872.56|3872.56|3872.56|0
1648540120000|2022-03-29 07:48:40|3872.4|3872.4|3872.4|3872.4|3872.4|3872.4|3872.4|3872.4|0
1648540130000|2022-03-29 07:48:50|3872.45|3872.45|3872.57|3872.57|3872.88|3872.88|3872.45|3872.45|0
1648540140000|2022-03-29 07:49:00|3871.95|3871.95|3871.02|3871.02|3872.27|3872.27|3871.02|3871.02|0
1648540150000|2022-03-29 07:49:10|3870.71|3870.71|3871.02|3871.02|3871.33|3871.33|3870.71|3870.71|0
1648540160000|2022-03-29 07:49:20|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|0
1648540170000|2022-03-29 07:49:30|3871.02|3871.02|3873.38|3873.38|3873.38|3873.38|3871.02|3871.02|0
1648540180000|2022-03-29 07:49:40|3873.47|3873.47|3873.26|3873.26|3873.47|3873.47|3872.94|3872.94|0
1648540200000|2022-03-29 07:50:00|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|0
1648540210000|2022-03-29 07:50:10|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|0
1648540220000|2022-03-29 07:50:20|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|0
1648540230000|2022-03-29 07:50:30|3873.8|3873.8|3874.11|3874.11|3874.11|3874.11|3873.8|3873.8|0
1648540240000|2022-03-29 07:50:40|3874.42|3874.42|3874.42|3874.42|3874.42|3874.42|3874.42|3874.42|0
1648540250000|2022-03-29 07:50:50|3874.38|3874.38|3874.67|3874.67|3874.9|3874.9|3874.28|3874.28|0
1648540270000|2022-03-29 07:51:10|3874.05|3874.05|3874.55|3874.55|3874.67|3874.67|3874.05|3874.05|0
1648540280000|2022-03-29 07:51:20|3874.67|3874.67|3874.67|3874.67|3874.67|3874.67|3874.67|3874.67|0
1648540290000|2022-03-29 07:51:30|3874.05|3874.05|3872.96|3872.96|3874.05|3874.05|3872.96|3872.96|0
1648540300000|2022-03-29 07:51:40|3873.59|3873.59|3873.59|3873.59|3873.59|3873.59|3873.59|3873.59|0
1648540310000|2022-03-29 07:51:50|3872.66|3872.66|3872.01|3872.01|3872.66|3872.66|3871.72|3871.72|0
1648540320000|2022-03-29 07:52:00|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|0
1648540330000|2022-03-29 07:52:10|3871.07|3871.07|3871.39|3871.39|3871.39|3871.39|3871.07|3871.07|0
1648540350000|2022-03-29 07:52:30|3871.21|3871.21|3871.21|3871.21|3871.21|3871.21|3871.21|3871.21|0
1648540360000|2022-03-29 07:52:40|3870.59|3870.59|3870.8|3870.8|3871.12|3871.12|3870.59|3870.59|0
1648540370000|2022-03-29 07:52:50|3870.65|3870.65|3870.65|3870.65|3870.8|3870.8|3870.65|3870.65|0
1648540380000|2022-03-29 07:53:00|3870.47|3870.47|3870.39|3870.39|3870.47|3870.47|3870.39|3870.39|0
1648540390000|2022-03-29 07:53:10|3870.08|3870.08|3871.02|3871.02|3871.02|3871.02|3870.08|3870.08|0
1648540400000|2022-03-29 07:53:20|3870.97|3870.97|3871.28|3871.28|3871.28|3871.28|3870.97|3870.97|0
1648540410000|2022-03-29 07:53:30|3870.66|3870.66|3870.66|3870.66|3870.66|3870.66|3870.66|3870.66|0
1648540420000|2022-03-29 07:53:40|3870.35|3870.35|3870.79|3870.79|3871.1|3871.1|3870.35|3870.35|0
1648540430000|2022-03-29 07:53:50|3870.61|3870.61|3870.61|3870.61|3870.61|3870.61|3870.61|3870.61|0
1648540450000|2022-03-29 07:54:10|3870.45|3870.45|3870.45|3870.45|3870.45|3870.45|3870.45|3870.45|0
1648540460000|2022-03-29 07:54:20|3870.77|3870.77|3871.08|3871.08|3871.08|3871.08|3870.45|3870.45|0
1648540490000|2022-03-29 07:54:50|3871.43|3871.43|3871.38|3871.38|3871.43|3871.43|3871.2|3871.2|0
1648540500000|2022-03-29 07:55:00|3871.32|3871.32|3871.32|3871.32|3871.32|3871.32|3871.32|3871.32|0
1648540510000|2022-03-29 07:55:10|3871.37|3871.37|3871.06|3871.06|3871.37|3871.37|3871.06|3871.06|0
1648540520000|2022-03-29 07:55:20|3871.15|3871.15|3870.62|3870.62|3871.43|3871.43|3870.62|3870.62|0
1648540530000|2022-03-29 07:55:30|3870.31|3870.31|3870.93|3870.93|3870.93|3870.93|3870.31|3870.31|0
1648540550000|2022-03-29 07:55:50|3871.86|3871.86|3871.55|3871.55|3871.86|3871.86|3871.55|3871.55|0
1648540560000|2022-03-29 07:56:00|3871.24|3871.24|3871.55|3871.55|3871.55|3871.55|3871.24|3871.24|0
1648540570000|2022-03-29 07:56:10|3871.86|3871.86|3871.92|3871.92|3871.92|3871.92|3871.86|3871.86|0
1648540580000|2022-03-29 07:56:20|3871.83|3871.83|3870.71|3870.71|3871.95|3871.95|3870.71|3870.71|0
1648540600000|2022-03-29 07:56:40|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|0
1648540620000|2022-03-29 07:57:00|3870.24|3870.24|3869.62|3869.62|3870.24|3870.24|3869.62|3869.62|0
1648540630000|2022-03-29 07:57:10|3869.46|3869.46|3868.84|3868.84|3869.46|3869.46|3868.84|3868.84|0
1648540640000|2022-03-29 07:57:20|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|0
1648540650000|2022-03-29 07:57:30|3869.62|3869.62|3870.24|3870.24|3870.24|3870.24|3869.62|3869.62|0
1648540660000|2022-03-29 07:57:40|3870.55|3870.55|3870.55|3870.55|3870.55|3870.55|3870.55|3870.55|0
1648540670000|2022-03-29 07:57:50|3870.86|3870.86|3870.86|3870.86|3870.86|3870.86|3870.86|3870.86|0
1648540690000|2022-03-29 07:58:10|3870.91|3870.91|3870.29|3870.29|3870.91|3870.91|3870.29|3870.29|0
1648540700000|2022-03-29 07:58:20|3870.35|3870.35|3870.04|3870.04|3870.35|3870.35|3870.04|3870.04|0
1648540710000|2022-03-29 07:58:30|3869.1|3869.1|3869.67|3869.67|3869.73|3869.73|3869.1|3869.1|0
1648540730000|2022-03-29 07:58:50|3869.82|3869.82|3869.82|3869.82|3869.82|3869.82|3869.82|3869.82|0
1648540740000|2022-03-29 07:59:00|3869.51|3869.51|3869.66|3869.66|3869.66|3869.66|3869.51|3869.51|0
1648540780000|2022-03-29 07:59:40|3869.98|3869.98|3869.98|3869.98|3870.07|3870.07|3869.98|3869.98|0
1648540790000|2022-03-29 07:59:50|3870.6|3870.6|3871.37|3871.37|3871.37|3871.37|3870.6|3870.6|0
1648540800000|2022-03-29 08:00:00|3871.06|3871.06|3870.44|3870.44|3871.06|3871.06|3870.44|3870.44|0
1648540810000|2022-03-29 08:00:10|3870.35|3870.35|3869.92|3869.92|3870.35|3870.35|3869.92|3869.92|0
1648540820000|2022-03-29 08:00:20|3869.83|3869.83|3869.36|3869.36|3869.83|3869.83|3869.36|3869.36|0
1648540840000|2022-03-29 08:00:40|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|0
1648540850000|2022-03-29 08:00:50|3870.2|3870.2|3869.88|3869.88|3870.2|3870.2|3869.88|3869.88|0
1648540860000|2022-03-29 08:01:00|3869.94|3869.94|3869.94|3869.94|3869.94|3869.94|3869.94|3869.94|0
1648540890000|2022-03-29 08:01:30|3869.32|3869.32|3870.57|3870.57|3870.57|3870.57|3869.32|3869.32|0
1648540900000|2022-03-29 08:01:40|3870.63|3870.63|3870.63|3870.63|3870.63|3870.63|3870.63|3870.63|0
1648540910000|2022-03-29 08:01:50|3870.94|3870.94|3871.7|3871.7|3871.76|3871.76|3870.94|3870.94|0
1648540920000|2022-03-29 08:02:00|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|0
1648540930000|2022-03-29 08:02:10|3872.01|3872.01|3871.86|3871.86|3872.01|3872.01|3871.86|3871.86|0
1648540940000|2022-03-29 08:02:20|3872.17|3872.17|3872.57|3872.57|3872.57|3872.57|3872.17|3872.17|0
1648540950000|2022-03-29 08:02:30|3872.26|3872.26|3872.73|3872.73|3872.73|3872.73|3872.11|3872.11|0
1648540970000|2022-03-29 08:02:50|3872.89|3872.89|3873.2|3873.2|3873.51|3873.51|3872.89|3872.89|0
1648540980000|2022-03-29 08:03:00|3873.38|3873.38|3873.38|3873.38|3873.38|3873.38|3873.38|3873.38|0
1648540990000|2022-03-29 08:03:10|3873.32|3873.32|3873.32|3873.32|3873.32|3873.32|3873.32|3873.32|0
1648541000000|2022-03-29 08:03:20|3873.94|3873.94|3874.71|3874.71|3874.71|3874.71|3873.94|3873.94|0
1648541020000|2022-03-29 08:03:40|3874.09|3874.09|3874.09|3874.09|3874.09|3874.09|3874.09|3874.09|0
1648541030000|2022-03-29 08:03:50|3873.94|3873.94|3873.32|3873.32|3873.94|3873.94|3873.32|3873.32|0
1648541050000|2022-03-29 08:04:10|3873.2|3873.2|3873.04|3873.04|3873.2|3873.2|3873.04|3873.04|0
1648541070000|2022-03-29 08:04:30|3873.1|3873.1|3873.19|3873.19|3873.19|3873.19|3873.1|3873.1|0
1648541080000|2022-03-29 08:04:40|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|0
1648541100000|2022-03-29 08:05:00|3873.97|3873.97|3873.04|3873.04|3873.97|3873.97|3873.04|3873.04|0
1648541110000|2022-03-29 08:05:10|3872.58|3872.58|3872.46|3872.46|3872.58|3872.58|3872.46|3872.46|0
1648541120000|2022-03-29 08:05:20|3872.77|3872.77|3873.82|3873.82|3873.82|3873.82|3872.46|3872.46|0
1648541130000|2022-03-29 08:05:30|3873.91|3873.91|3873.69|3873.69|3874|3874|3873.69|3873.69|0
1648541140000|2022-03-29 08:05:40|3874.31|3874.31|3874.32|3874.32|3874.62|3874.62|3874.31|3874.31|0
1648541150000|2022-03-29 08:05:50|3873.69|3873.69|3873.6|3873.6|3873.69|3873.69|3873.6|3873.6|0
1648541170000|2022-03-29 08:06:10|3873.29|3873.29|3873.29|3873.29|3873.29|3873.29|3873.29|3873.29|0
1648541180000|2022-03-29 08:06:20|3873.32|3873.32|3873.63|3873.63|3873.63|3873.63|3873.32|3873.32|0
1648541190000|2022-03-29 08:06:30|3873.47|3873.47|3873.32|3873.32|3873.47|3873.47|3873.32|3873.32|0
1648541200000|2022-03-29 08:06:40|3873.16|3873.16|3872.85|3872.85|3873.16|3873.16|3872.85|3872.85|0
1648541210000|2022-03-29 08:06:50|3872.83|3872.83|3872.83|3872.83|3872.83|3872.83|3872.83|3872.83|0
1648541220000|2022-03-29 08:07:00|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|0
1648541230000|2022-03-29 08:07:10|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|0
1648541240000|2022-03-29 08:07:20|3872.72|3872.72|3872.72|3872.72|3872.72|3872.72|3872.72|3872.72|0
1648541250000|2022-03-29 08:07:30|3873.03|3873.03|3873.35|3873.35|3873.35|3873.35|3873.03|3873.03|0
1648541260000|2022-03-29 08:07:40|3873.04|3873.04|3873.19|3873.19|3873.19|3873.19|3873.04|3873.04|0
1648541280000|2022-03-29 08:08:00|3873.04|3873.04|3872.85|3872.85|3873.04|3873.04|3872.85|3872.85|0
1648541290000|2022-03-29 08:08:10|3872.73|3872.73|3872.73|3872.73|3872.73|3872.73|3872.73|3872.73|0
1648541300000|2022-03-29 08:08:20|3872.11|3872.11|3872.11|3872.11|3872.11|3872.11|3872.11|3872.11|0
1648541320000|2022-03-29 08:08:40|3871.96|3871.96|3871.98|3871.98|3871.98|3871.98|3871.96|3871.96|0
1648541340000|2022-03-29 08:09:00|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|0
1648541350000|2022-03-29 08:09:10|3872.72|3872.72|3872.57|3872.57|3872.72|3872.72|3872.57|3872.57|0
1648541360000|2022-03-29 08:09:20|3872.26|3872.26|3872.44|3872.44|3872.44|3872.44|3872.26|3872.26|0
1648541370000|2022-03-29 08:09:30|3872.75|3872.75|3873.07|3873.07|3873.07|3873.07|3872.6|3872.6|0
1648541380000|2022-03-29 08:09:40|3873.38|3873.38|3873.07|3873.07|3873.38|3873.38|3873.07|3873.07|0
1648541390000|2022-03-29 08:09:50|3872.76|3872.76|3872.76|3872.76|3872.76|3872.76|3872.76|3872.76|0
1648541430000|2022-03-29 08:10:30|3872.85|3872.85|3872.54|3872.54|3872.85|3872.85|3872.54|3872.54|0
1648541440000|2022-03-29 08:10:40|3873.16|3873.16|3873.22|3873.22|3873.22|3873.22|3873.16|3873.16|0
1648541450000|2022-03-29 08:10:50|3873.06|3873.06|3872.13|3872.13|3873.06|3873.06|3872.13|3872.13|0
1648541470000|2022-03-29 08:11:10|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|3872.04|3872.04|0
1648541490000|2022-03-29 08:11:30|3872.38|3872.38|3871.32|3871.32|3872.41|3872.41|3871.32|3871.32|0
1648541500000|2022-03-29 08:11:40|3871.01|3871.01|3871.16|3871.16|3871.16|3871.16|3871.01|3871.01|0
1648541520000|2022-03-29 08:12:00|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|0
1648541530000|2022-03-29 08:12:10|3871.17|3871.17|3871.01|3871.01|3871.17|3871.17|3871.01|3871.01|0
1648541540000|2022-03-29 08:12:20|3871.32|3871.32|3871.32|3871.32|3871.63|3871.63|3871.32|3871.32|0
1648541560000|2022-03-29 08:12:40|3870.86|3870.86|3870.79|3870.79|3870.86|3870.86|3870.79|3870.79|0
1648541570000|2022-03-29 08:12:50|3871.1|3871.1|3871.29|3871.29|3871.29|3871.29|3871.05|3871.05|0
1648541580000|2022-03-29 08:13:00|3871.17|3871.17|3870.55|3870.55|3871.17|3871.17|3870.55|3870.55|0
1648541600000|2022-03-29 08:13:20|3870.36|3870.36|3870.13|3870.13|3870.36|3870.36|3870.13|3870.13|0
1648541610000|2022-03-29 08:13:30|3869.82|3869.82|3869.19|3869.19|3869.82|3869.82|3869.19|3869.19|0
1648541640000|2022-03-29 08:14:00|3868.88|3868.88|3868.73|3868.73|3868.88|3868.88|3868.73|3868.73|0
1648541650000|2022-03-29 08:14:10|3868.64|3868.64|3868.95|3868.95|3868.95|3868.95|3868.64|3868.64|0
1648541660000|2022-03-29 08:14:20|3869.01|3869.01|3868.7|3868.7|3869.01|3869.01|3868.7|3868.7|0
1648541670000|2022-03-29 08:14:30|3868.39|3868.39|3868.39|3868.39|3868.39|3868.39|3868.39|3868.39|0
1648541680000|2022-03-29 08:14:40|3868.07|3868.07|3869.01|3869.01|3869.01|3869.01|3868.07|3868.07|0
1648541700000|2022-03-29 08:15:00|3868.97|3868.97|3868.66|3868.66|3868.97|3868.97|3868.34|3868.34|0
1648541710000|2022-03-29 08:15:10|3868.38|3868.38|3868.47|3868.47|3868.47|3868.47|3868.38|3868.38|0
1648541730000|2022-03-29 08:15:30|3868.53|3868.53|3868.84|3868.84|3868.84|3868.84|3868.53|3868.53|0
1648541740000|2022-03-29 08:15:40|3869.12|3869.12|3869.12|3869.12|3869.12|3869.12|3869.12|3869.12|0
1648541750000|2022-03-29 08:15:50|3869.43|3869.43|3869.74|3869.74|3869.74|3869.74|3869.43|3869.43|0
1648541760000|2022-03-29 08:16:00|3869.8|3869.8|3870.26|3870.26|3870.26|3870.26|3869.8|3869.8|0
1648541770000|2022-03-29 08:16:10|3870.11|3870.11|3869.8|3869.8|3870.11|3870.11|3869.8|3869.8|0
1648541780000|2022-03-29 08:16:20|3869.86|3869.86|3869.8|3869.8|3869.86|3869.86|3869.8|3869.8|0
1648541830000|2022-03-29 08:17:10|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|0
1648541840000|2022-03-29 08:17:20|3869.09|3869.09|3868.94|3868.94|3869.09|3869.09|3868.94|3868.94|0
1648541850000|2022-03-29 08:17:30|3868.79|3868.79|3869.09|3869.09|3869.09|3869.09|3868.79|3868.79|0
1648541860000|2022-03-29 08:17:40|3869.19|3869.19|3869.03|3869.03|3869.19|3869.19|3869.03|3869.03|0
1648541870000|2022-03-29 08:17:50|3868.99|3868.99|3868.68|3868.68|3868.99|3868.99|3868.68|3868.68|0
1648541910000|2022-03-29 08:18:30|3868.37|3868.37|3868.37|3868.37|3868.37|3868.37|3868.37|3868.37|0
1648541920000|2022-03-29 08:18:40|3868.33|3868.33|3868.39|3868.39|3868.39|3868.39|3868.08|3868.08|0
1648541940000|2022-03-29 08:19:00|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|0
1648541950000|2022-03-29 08:19:10|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|0
1648541970000|2022-03-29 08:19:30|3868.97|3868.97|3868.97|3868.97|3868.97|3868.97|3868.66|3868.66|0
1648541990000|2022-03-29 08:19:50|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.04|3868.04|0
1648542000000|2022-03-29 08:20:00|3868.51|3868.51|3868.71|3868.71|3868.71|3868.71|3868.51|3868.51|0
1648542010000|2022-03-29 08:20:10|3868.81|3868.81|3868.65|3868.65|3868.81|3868.81|3868.65|3868.65|0
1648542020000|2022-03-29 08:20:20|3868.81|3868.81|3868.9|3868.9|3868.9|3868.9|3868.81|3868.81|0
1648542030000|2022-03-29 08:20:30|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|0
1648542050000|2022-03-29 08:20:50|3869.19|3869.19|3869.09|3869.09|3869.19|3869.19|3869.09|3869.09|0
1648542080000|2022-03-29 08:21:20|3869.56|3869.56|3869.71|3869.71|3870.02|3870.02|3869.56|3869.56|0
1648542100000|2022-03-29 08:21:40|3870.03|3870.03|3870.03|3870.03|3870.03|3870.03|3870.03|3870.03|0
1648542110000|2022-03-29 08:21:50|3870.12|3870.12|3870.43|3870.43|3870.43|3870.43|3870.12|3870.12|0
1648542120000|2022-03-29 08:22:00|3869.8|3869.8|3869.62|3869.62|3869.8|3869.8|3869.31|3869.31|0
1648542130000|2022-03-29 08:22:10|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|0
1648542140000|2022-03-29 08:22:20|3869.22|3869.22|3869.02|3869.02|3869.28|3869.28|3869.02|3869.02|0
1648542160000|2022-03-29 08:22:40|3869.08|3869.08|3869.32|3869.32|3869.38|3869.38|3869.08|3869.08|0
1648542170000|2022-03-29 08:22:50|3869.26|3869.26|3869.42|3869.42|3869.42|3869.42|3869.26|3869.26|0
1648542180000|2022-03-29 08:23:00|3869.26|3869.26|3869.41|3869.41|3869.41|3869.41|3869.26|3869.26|0
1648542190000|2022-03-29 08:23:10|3869.29|3869.29|3869.04|3869.04|3869.44|3869.44|3868.98|3868.98|0
1648542200000|2022-03-29 08:23:20|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|0
1648542220000|2022-03-29 08:23:40|3868.57|3868.57|3868.57|3868.57|3868.57|3868.57|3868.57|3868.57|0
1648542230000|2022-03-29 08:23:50|3868.42|3868.42|3867.93|3867.93|3868.42|3868.42|3867.93|3867.93|0
1648542240000|2022-03-29 08:24:00|3867.79|3867.79|3867.75|3867.75|3867.79|3867.79|3867.44|3867.44|0
1648542260000|2022-03-29 08:24:20|3867.59|3867.59|3867.62|3867.62|3867.62|3867.62|3867.44|3867.44|0
1648542270000|2022-03-29 08:24:30|3867.31|3867.31|3867.62|3867.62|3867.62|3867.62|3867.31|3867.31|0
1648542290000|2022-03-29 08:24:50|3867.31|3867.31|3867.62|3867.62|3867.62|3867.62|3867.31|3867.31|0
1648542320000|2022-03-29 08:25:20|3867.7|3867.7|3867.7|3867.7|3867.7|3867.7|3867.7|3867.7|0
1648542330000|2022-03-29 08:25:30|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|0
1648542350000|2022-03-29 08:25:50|3867.33|3867.33|3867.02|3867.02|3867.33|3867.33|3867.02|3867.02|0
1648542360000|2022-03-29 08:26:00|3867.64|3867.64|3867.8|3867.8|3867.8|3867.8|3867.18|3867.18|0
1648542370000|2022-03-29 08:26:10|3867.86|3867.86|3867.86|3867.86|3867.86|3867.86|3867.86|3867.86|0
1648542390000|2022-03-29 08:26:30|3867.67|3867.67|3867.7|3867.7|3867.86|3867.86|3867.58|3867.58|0
1648542410000|2022-03-29 08:26:50|3867.55|3867.55|3867.55|3867.55|3867.55|3867.55|3867.55|3867.55|0
1648542420000|2022-03-29 08:27:00|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|3867.6|3867.6|0
1648542430000|2022-03-29 08:27:10|3867.31|3867.31|3866.69|3866.69|3867.31|3867.31|3866.69|3866.69|0
1648542440000|2022-03-29 08:27:20|3866.88|3866.88|3867.12|3867.12|3867.12|3867.12|3866.81|3866.81|0
1648542460000|2022-03-29 08:27:40|3867.06|3867.06|3867.06|3867.06|3867.06|3867.06|3867.06|3867.06|0
1648542470000|2022-03-29 08:27:50|3867|3867|3866.22|3866.22|3867|3867|3866.22|3866.22|0
1648542490000|2022-03-29 08:28:10|3866.04|3866.04|3866.04|3866.04|3866.04|3866.04|3866.04|3866.04|0
1648542500000|2022-03-29 08:28:20|3866.67|3866.67|3867.91|3867.91|3868.22|3868.22|3866.67|3866.67|0
1648542510000|2022-03-29 08:28:30|3867.73|3867.73|3867.82|3867.82|3867.82|3867.82|3867.73|3867.73|0
1648542520000|2022-03-29 08:28:40|3867.84|3867.84|3867.84|3867.84|3867.84|3867.84|3867.84|3867.84|0
1648542530000|2022-03-29 08:28:50|3868.15|3868.15|3868.35|3868.35|3868.47|3868.47|3868.15|3868.15|0
1648542540000|2022-03-29 08:29:00|3868.5|3868.5|3868.41|3868.41|3868.5|3868.5|3868.41|3868.41|0
1648542550000|2022-03-29 08:29:10|3868.72|3868.72|3868.78|3868.78|3868.78|3868.78|3868.72|3868.72|0
1648542570000|2022-03-29 08:29:30|3869.09|3869.09|3869.28|3869.28|3869.28|3869.28|3869.09|3869.09|0
1648542580000|2022-03-29 08:29:40|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|0
1648542590000|2022-03-29 08:29:50|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|0
1648542600000|2022-03-29 08:30:00|3869.15|3869.15|3869.09|3869.09|3869.15|3869.15|3869.09|3869.09|0
1648542610000|2022-03-29 08:30:10|3869.24|3869.24|3869.24|3869.24|3869.24|3869.24|3869.24|3869.24|0
1648542630000|2022-03-29 08:30:30|3869.86|3869.86|3869.86|3869.86|3869.86|3869.86|3869.86|3869.86|0
1648542640000|2022-03-29 08:30:40|3869.82|3869.82|3869.78|3869.78|3869.82|3869.82|3869.78|3869.78|0
1648542650000|2022-03-29 08:30:50|3870.09|3870.09|3870.15|3870.15|3870.15|3870.15|3870.09|3870.09|0
1648542660000|2022-03-29 08:31:00|3870.3|3870.3|3870.3|3870.3|3870.3|3870.3|3870.3|3870.3|0
1648542680000|2022-03-29 08:31:20|3870.42|3870.42|3870.42|3870.42|3870.42|3870.42|3870.42|3870.42|0
1648542690000|2022-03-29 08:31:30|3870.73|3870.73|3870.73|3870.73|3870.73|3870.73|3870.73|3870.73|0
1648542700000|2022-03-29 08:31:40|3871.04|3871.04|3871.97|3871.97|3871.97|3871.97|3871.04|3871.04|0
1648542720000|2022-03-29 08:32:00|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|0
1648542730000|2022-03-29 08:32:10|3872.06|3872.06|3872.06|3872.06|3872.06|3872.06|3872.06|3872.06|0
1648542750000|2022-03-29 08:32:30|3871.6|3871.6|3871.75|3871.75|3871.75|3871.75|3871.6|3871.6|0
1648542760000|2022-03-29 08:32:40|3871.44|3871.44|3871.44|3871.44|3871.44|3871.44|3871.44|3871.44|0
1648542770000|2022-03-29 08:32:50|3870.82|3870.82|3870.82|3870.82|3870.82|3870.82|3870.82|3870.82|0
1648542780000|2022-03-29 08:33:00|3870.66|3870.66|3871.13|3871.13|3871.13|3871.13|3870.66|3870.66|0
1648542800000|2022-03-29 08:33:20|3871.01|3871.01|3870.7|3870.7|3871.01|3871.01|3870.7|3870.7|0
1648542810000|2022-03-29 08:33:30|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|0
1648542820000|2022-03-29 08:33:40|3870.15|3870.15|3869.84|3869.84|3870.15|3870.15|3869.84|3869.84|0
1648542840000|2022-03-29 08:34:00|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|0
1648542850000|2022-03-29 08:34:10|3869.32|3869.32|3869.32|3869.32|3869.32|3869.32|3869.32|3869.32|0
1648542860000|2022-03-29 08:34:20|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|0
1648542870000|2022-03-29 08:34:30|3870.09|3870.09|3870.19|3870.19|3870.19|3870.19|3870.09|3870.09|0
1648542880000|2022-03-29 08:34:40|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|0
1648542890000|2022-03-29 08:34:50|3870.18|3870.18|3870.81|3870.81|3870.81|3870.81|3870.18|3870.18|0
1648542920000|2022-03-29 08:35:20|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|0
1648542940000|2022-03-29 08:35:40|3870.81|3870.81|3870.5|3870.5|3870.81|3870.81|3870.5|3870.5|0
1648542950000|2022-03-29 08:35:50|3870.54|3870.54|3870.54|3870.54|3870.54|3870.54|3870.54|3870.54|0
1648542970000|2022-03-29 08:36:10|3870.38|3870.38|3870.38|3870.38|3870.38|3870.38|3870.38|3870.38|0
1648543010000|2022-03-29 08:36:50|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|0
1648543020000|2022-03-29 08:37:00|3870.38|3870.38|3870.69|3870.69|3870.69|3870.69|3870.38|3870.38|0
1648543030000|2022-03-29 08:37:10|3870.86|3870.86|3871.64|3871.64|3871.64|3871.64|3870.86|3870.86|0
1648543050000|2022-03-29 08:37:30|3871.95|3871.95|3871.64|3871.64|3871.95|3871.95|3871.64|3871.64|0
1648543060000|2022-03-29 08:37:40|3871.48|3871.48|3871.79|3871.79|3871.79|3871.79|3871.48|3871.48|0
1648543070000|2022-03-29 08:37:50|3871.89|3871.89|3872.22|3872.22|3872.28|3872.28|3871.89|3871.89|0
1648543080000|2022-03-29 08:38:00|3872.38|3872.38|3872.07|3872.07|3872.38|3872.38|3872.07|3872.07|0
1648543110000|2022-03-29 08:38:30|3871.76|3871.76|3871.44|3871.44|3871.76|3871.76|3871.44|3871.44|0
1648543120000|2022-03-29 08:38:40|3871.54|3871.54|3871.54|3871.54|3871.54|3871.54|3871.54|3871.54|0
1648543140000|2022-03-29 08:39:00|3871.44|3871.44|3871.44|3871.44|3871.44|3871.44|3871.44|3871.44|0
1648543150000|2022-03-29 08:39:10|3871.29|3871.29|3871.29|3871.29|3871.29|3871.29|3871.13|3871.13|0
1648543170000|2022-03-29 08:39:30|3870.82|3870.82|3870.92|3870.92|3870.98|3870.98|3870.82|3870.82|0
1648543180000|2022-03-29 08:39:40|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|0
1648543190000|2022-03-29 08:39:50|3871.26|3871.26|3871.26|3871.26|3871.26|3871.26|3871.26|3871.26|0
1648543200000|2022-03-29 08:40:00|3871.16|3871.16|3871.47|3871.47|3871.47|3871.47|3871.16|3871.16|0
1648543210000|2022-03-29 08:40:10|3871.44|3871.44|3871.44|3871.44|3871.44|3871.44|3871.44|3871.44|0
1648543220000|2022-03-29 08:40:20|3871.75|3871.75|3872.06|3872.06|3872.37|3872.37|3871.75|3871.75|0
1648543230000|2022-03-29 08:40:30|3871.94|3871.94|3870.97|3870.97|3871.94|3871.94|3870.97|3870.97|0
1648543240000|2022-03-29 08:40:40|3871.12|3871.12|3871.12|3871.12|3871.12|3871.12|3871.12|3871.12|0
1648543260000|2022-03-29 08:41:00|3871.75|3871.75|3873.61|3873.61|3873.61|3873.61|3871.75|3871.75|0
1648543270000|2022-03-29 08:41:10|3873.92|3873.92|3873.61|3873.61|3873.92|3873.92|3873.61|3873.61|0
1648543280000|2022-03-29 08:41:20|3873.58|3873.58|3873.58|3873.58|3873.58|3873.58|3873.58|3873.58|0
1648543300000|2022-03-29 08:41:40|3873.27|3873.27|3873.49|3873.49|3873.59|3873.59|3873.27|3873.27|0
1648543320000|2022-03-29 08:42:00|3873.59|3873.59|3873.68|3873.68|3873.68|3873.68|3873.59|3873.59|0
1648543330000|2022-03-29 08:42:10|3873.86|3873.86|3874.01|3874.01|3874.01|3874.01|3873.86|3873.86|0
1648543340000|2022-03-29 08:42:20|3874.32|3874.32|3874.48|3874.48|3874.48|3874.48|3874.32|3874.32|0
1648543350000|2022-03-29 08:42:30|3873.85|3873.85|3873.85|3873.85|3873.85|3873.85|3873.85|3873.85|0
1648543370000|2022-03-29 08:42:50|3874.01|3874.01|3874.16|3874.16|3874.16|3874.16|3874.01|3874.01|0
1648543380000|2022-03-29 08:43:00|3874.47|3874.47|3874.79|3874.79|3874.79|3874.79|3874.47|3874.47|0
1648543390000|2022-03-29 08:43:10|3874.84|3874.84|3874.92|3874.92|3874.92|3874.92|3874.84|3874.84|0
1648543400000|2022-03-29 08:43:20|3875.07|3875.07|3875.07|3875.07|3875.07|3875.07|3875.07|3875.07|0
1648543420000|2022-03-29 08:43:40|3874.76|3874.76|3874.45|3874.45|3874.76|3874.76|3874.45|3874.45|0
1648543440000|2022-03-29 08:44:00|3873.67|3873.67|3873.36|3873.36|3873.67|3873.67|3873.36|3873.36|0
1648543460000|2022-03-29 08:44:20|3873.05|3873.05|3873.21|3873.21|3873.21|3873.21|3873.05|3873.05|0
1648543490000|2022-03-29 08:44:50|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|0
1648543500000|2022-03-29 08:45:00|3872.63|3872.63|3873.26|3873.26|3873.26|3873.26|3872.63|3872.63|0
1648543520000|2022-03-29 08:45:20|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|0
1648543530000|2022-03-29 08:45:30|3873.87|3873.87|3874.19|3874.19|3874.19|3874.19|3873.87|3873.87|0
1648543540000|2022-03-29 08:45:40|3875.43|3875.43|3874.81|3874.81|3875.43|3875.43|3874.81|3874.81|0
1648543570000|2022-03-29 08:46:10|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|0
1648543580000|2022-03-29 08:46:20|3874.94|3874.94|3874.83|3874.83|3874.99|3874.99|3874.83|3874.83|0
1648543590000|2022-03-29 08:46:30|3874.68|3874.68|3874.99|3874.99|3874.99|3874.99|3874.68|3874.68|0
1648543620000|2022-03-29 08:47:00|3875.11|3875.11|3875.05|3875.05|3875.11|3875.11|3875.05|3875.05|0
1648543630000|2022-03-29 08:47:10|3874.43|3874.43|3874.27|3874.27|3874.43|3874.43|3874.27|3874.27|0
1648543640000|2022-03-29 08:47:20|3874.43|3874.43|3875.05|3875.05|3875.05|3875.05|3874.43|3874.43|0
1648543650000|2022-03-29 08:47:30|3875.36|3875.36|3875.36|3875.36|3875.36|3875.36|3875.36|3875.36|0
1648543680000|2022-03-29 08:48:00|3875.52|3875.52|3875.36|3875.36|3875.76|3875.76|3875.36|3875.36|0
1648543690000|2022-03-29 08:48:10|3875.32|3875.32|3875.27|3875.27|3875.32|3875.32|3875.27|3875.27|0
1648543700000|2022-03-29 08:48:20|3875.9|3875.9|3875.9|3875.9|3875.9|3875.9|3875.9|3875.9|0
1648543710000|2022-03-29 08:48:30|3875.81|3875.81|3875.65|3875.65|3875.81|3875.81|3875.65|3875.65|0
1648543720000|2022-03-29 08:48:40|3875.34|3875.34|3875.34|3875.34|3875.34|3875.34|3875.34|3875.34|0
1648543760000|2022-03-29 08:49:20|3875.96|3875.96|3875.65|3875.65|3875.96|3875.96|3875.65|3875.65|0
1648543780000|2022-03-29 08:49:40|3875.63|3875.63|3875.47|3875.47|3875.63|3875.63|3875.47|3875.47|0
1648543790000|2022-03-29 08:49:50|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|0
1648543810000|2022-03-29 08:50:10|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|0
1648543830000|2022-03-29 08:50:30|3875.32|3875.32|3875.56|3875.56|3875.56|3875.56|3875.32|3875.32|0
1648543840000|2022-03-29 08:50:40|3875.41|3875.41|3876.62|3876.62|3876.62|3876.62|3875.41|3875.41|0
1648543860000|2022-03-29 08:51:00|3876.8|3876.8|3876.8|3876.8|3876.96|3876.96|3876.8|3876.8|0
1648543870000|2022-03-29 08:51:10|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|0
1648543880000|2022-03-29 08:51:20|3877.31|3877.31|3876.46|3876.46|3877.31|3877.31|3876.46|3876.46|0
1648543890000|2022-03-29 08:51:30|3876.15|3876.15|3876.15|3876.15|3876.15|3876.15|3876.15|3876.15|0
1648543920000|2022-03-29 08:52:00|3875.84|3875.84|3875.73|3875.73|3875.84|3875.84|3875.73|3875.73|0
1648543930000|2022-03-29 08:52:10|3875.57|3875.57|3875.57|3875.57|3875.57|3875.57|3875.57|3875.57|0
1648543970000|2022-03-29 08:52:50|3874.95|3874.95|3874.95|3874.95|3874.95|3874.95|3874.95|3874.95|0
1648543990000|2022-03-29 08:53:10|3875.26|3875.26|3875.26|3875.26|3875.26|3875.26|3875.26|3875.26|0
1648544000000|2022-03-29 08:53:20|3874.95|3874.95|3874.95|3874.95|3874.95|3874.95|3874.95|3874.95|0
1648544030000|2022-03-29 08:53:50|3874.64|3874.64|3874.64|3874.64|3874.64|3874.64|3874.64|3874.64|0
1648544060000|2022-03-29 08:54:20|3874.49|3874.49|3874.64|3874.64|3874.64|3874.64|3874.49|3874.49|0
1648544080000|2022-03-29 08:54:40|3874.59|3874.59|3874.59|3874.59|3874.59|3874.59|3874.59|3874.59|0
1648544100000|2022-03-29 08:55:00|3874.43|3874.43|3875.52|3875.52|3875.52|3875.52|3874.43|3874.43|0
1648544150000|2022-03-29 08:55:50|3875.21|3875.21|3875.21|3875.21|3875.21|3875.21|3875.21|3875.21|0
1648544160000|2022-03-29 08:56:00|3875.05|3875.05|3875.05|3875.05|3875.05|3875.05|3875.05|3875.05|0
1648544170000|2022-03-29 08:56:10|3875.21|3875.21|3875.26|3875.26|3875.26|3875.26|3875.21|3875.21|0
1648544180000|2022-03-29 08:56:20|3874.95|3874.95|3874.95|3874.95|3875.26|3875.26|3874.95|3874.95|0
1648544200000|2022-03-29 08:56:40|3874.63|3874.63|3874.63|3874.63|3874.63|3874.63|3874.63|3874.63|0
1648544210000|2022-03-29 08:56:50|3874.79|3874.79|3874.79|3874.79|3874.79|3874.79|3874.79|3874.79|0
1648544230000|2022-03-29 08:57:10|3874.48|3874.48|3873.95|3873.95|3874.48|3874.48|3873.95|3873.95|0
1648544250000|2022-03-29 08:57:30|3873.77|3873.77|3873.68|3873.68|3873.77|3873.77|3873.68|3873.68|0
1648544260000|2022-03-29 08:57:40|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|0
1648544280000|2022-03-29 08:58:00|3873.65|3873.65|3873.7|3873.7|3873.7|3873.7|3873.65|3873.65|0
1648544290000|2022-03-29 08:58:10|3873.68|3873.68|3873.75|3873.75|3873.75|3873.75|3873.68|3873.68|0
1648544300000|2022-03-29 08:58:20|3873.59|3873.59|3873.59|3873.59|3873.59|3873.59|3873.59|3873.59|0
1648544320000|2022-03-29 08:58:40|3873.5|3873.5|3874.12|3874.12|3874.12|3874.12|3873.5|3873.5|0
1648544340000|2022-03-29 08:59:00|3874.43|3874.43|3874.43|3874.43|3874.74|3874.74|3874.43|3874.43|0
1648544350000|2022-03-29 08:59:10|3874.59|3874.59|3874.9|3874.9|3874.9|3874.9|3874.59|3874.59|0
1648544370000|2022-03-29 08:59:30|3874.88|3874.88|3874.85|3874.85|3874.88|3874.88|3874.85|3874.85|0
1648544380000|2022-03-29 08:59:40|3874.7|3874.7|3874.39|3874.39|3874.7|3874.7|3874.39|3874.39|0
1648544410000|2022-03-29 09:00:10|3873.76|3873.76|3873.76|3873.76|3873.76|3873.76|3873.76|3873.76|0
1648544420000|2022-03-29 09:00:20|3873.95|3873.95|3874.88|3874.88|3874.88|3874.88|3873.95|3873.95|0
1648544440000|2022-03-29 09:00:40|3874.93|3874.93|3874.9|3874.9|3874.93|3874.93|3874.9|3874.9|0
1648544450000|2022-03-29 09:00:50|3874.59|3874.59|3874.59|3874.59|3874.59|3874.59|3874.59|3874.59|0
1648544460000|2022-03-29 09:01:00|3874.42|3874.42|3874.73|3874.73|3874.73|3874.73|3874.42|3874.42|0
1648544470000|2022-03-29 09:01:10|3875.04|3875.04|3876.09|3876.09|3876.09|3876.09|3875.04|3875.04|0
1648544480000|2022-03-29 09:01:20|3876.4|3876.4|3876.4|3876.4|3876.4|3876.4|3876.4|3876.4|0
1648544490000|2022-03-29 09:01:30|3876.43|3876.43|3876.4|3876.4|3876.43|3876.43|3876.4|3876.4|0
1648544500000|2022-03-29 09:01:40|3876.49|3876.49|3876.53|3876.53|3876.53|3876.53|3876.49|3876.49|0
1648544510000|2022-03-29 09:01:50|3876.84|3876.84|3877.15|3877.15|3877.15|3877.15|3876.53|3876.53|0
1648544520000|2022-03-29 09:02:00|3876.53|3876.53|3876.53|3876.53|3876.53|3876.53|3876.53|3876.53|0
1648544540000|2022-03-29 09:02:20|3876.84|3876.84|3876.84|3876.84|3876.84|3876.84|3876.84|3876.84|0
1648544560000|2022-03-29 09:02:40|3876.71|3876.71|3876.71|3876.71|3876.71|3876.71|3876.71|3876.71|0
1648544580000|2022-03-29 09:03:00|3876.09|3876.09|3875.78|3875.78|3876.09|3876.09|3875.78|3875.78|0
1648544590000|2022-03-29 09:03:10|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|0
1648544600000|2022-03-29 09:03:20|3875.32|3875.32|3875.32|3875.32|3875.32|3875.32|3875.32|3875.32|0
1648544610000|2022-03-29 09:03:30|3875.63|3875.63|3875.94|3875.94|3875.94|3875.94|3875.63|3875.63|0
1648544650000|2022-03-29 09:04:10|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|0
1648544660000|2022-03-29 09:04:20|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|0
1648544670000|2022-03-29 09:04:30|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|0
1648544680000|2022-03-29 09:04:40|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|0
1648544700000|2022-03-29 09:05:00|3875.89|3875.89|3875.98|3875.98|3875.98|3875.98|3875.89|3875.89|0
1648544710000|2022-03-29 09:05:10|3876.07|3876.07|3876.54|3876.54|3876.54|3876.54|3876.07|3876.07|0
1648544720000|2022-03-29 09:05:20|3876.85|3876.85|3876.85|3876.85|3876.85|3876.85|3876.85|3876.85|0
1648544730000|2022-03-29 09:05:30|3876.76|3876.76|3876.91|3876.91|3876.91|3876.91|3876.6|3876.6|0
1648544740000|2022-03-29 09:05:40|3876.6|3876.6|3876.6|3876.6|3876.6|3876.6|3876.6|3876.6|0
1648544750000|2022-03-29 09:05:50|3876.29|3876.29|3876.29|3876.29|3876.29|3876.29|3876.29|3876.29|0
1648544760000|2022-03-29 09:06:00|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|0
1648544780000|2022-03-29 09:06:20|3875.93|3875.93|3875.56|3875.56|3875.93|3875.93|3875.56|3875.56|0
1648544790000|2022-03-29 09:06:30|3875.5|3875.5|3875.5|3875.5|3875.5|3875.5|3875.5|3875.5|0
1648544800000|2022-03-29 09:06:40|3875.82|3875.82|3875.82|3875.82|3875.82|3875.82|3875.82|3875.82|0
1648544820000|2022-03-29 09:07:00|3875.84|3875.84|3875.75|3875.75|3875.84|3875.84|3875.75|3875.75|0
1648544830000|2022-03-29 09:07:10|3875.44|3875.44|3875.84|3875.84|3875.84|3875.84|3875.44|3875.44|0
1648544850000|2022-03-29 09:07:30|3875.53|3875.53|3876|3876|3876|3876|3875.53|3875.53|0
1648544860000|2022-03-29 09:07:40|3876.31|3876.31|3878.99|3878.99|3878.99|3878.99|3876.31|3876.31|0
1648544870000|2022-03-29 09:07:50|3879.5|3879.5|3884.05|3884.05|3884.18|3884.18|3879.5|3879.5|0
1648544880000|2022-03-29 09:08:00|3883.96|3883.96|3881.75|3881.75|3883.96|3883.96|3880.82|3880.82|0
1648544890000|2022-03-29 09:08:10|3881.81|3881.81|3881.58|3881.58|3882.22|3882.22|3880.96|3880.96|0
1648544900000|2022-03-29 09:08:20|3881.62|3881.62|3881.5|3881.5|3882.91|3882.91|3881.5|3881.5|0
1648544910000|2022-03-29 09:08:30|3881.18|3881.18|3881.5|3881.5|3881.5|3881.5|3881.18|3881.18|0
1648544920000|2022-03-29 09:08:40|3881.18|3881.18|3879.9|3879.9|3881.18|3881.18|3879.9|3879.9|0
1648544930000|2022-03-29 09:08:50|3879.74|3879.74|3880.4|3880.4|3880.99|3880.99|3879.74|3879.74|0
1648544940000|2022-03-29 09:09:00|3880.71|3880.71|3879.78|3879.78|3881.02|3881.02|3879.46|3879.46|0
1648544950000|2022-03-29 09:09:10|3879.82|3879.82|3879.01|3879.01|3880.21|3880.21|3879.01|3879.01|0
1648544960000|2022-03-29 09:09:20|3878.83|3878.83|3878.34|3878.34|3878.83|3878.83|3877|3877|0
1648544970000|2022-03-29 09:09:30|3878.33|3878.33|3878.85|3878.85|3878.85|3878.85|3877.7|3877.7|0
1648544980000|2022-03-29 09:09:40|3879.16|3879.16|3880.46|3880.46|3880.46|3880.46|3878.76|3878.76|0
1648544990000|2022-03-29 09:09:50|3880.55|3880.55|3880.43|3880.43|3880.74|3880.74|3880.43|3880.43|0
1648545000000|2022-03-29 09:10:00|3880.12|3880.12|3880.43|3880.43|3880.43|3880.43|3880.12|3880.12|0
1648545010000|2022-03-29 09:10:10|3879.5|3879.5|3879.59|3879.59|3879.59|3879.59|3879.5|3879.5|0
1648545020000|2022-03-29 09:10:20|3880.83|3880.83|3881.14|3881.14|3881.14|3881.14|3880.83|3880.83|0
1648545030000|2022-03-29 09:10:30|3881.61|3881.61|3881.3|3881.3|3881.61|3881.61|3880.99|3880.99|0
1648545040000|2022-03-29 09:10:40|3881.61|3881.61|3881.52|3881.52|3881.61|3881.61|3881.3|3881.3|0
1648545050000|2022-03-29 09:10:50|3882.29|3882.29|3882.16|3882.16|3882.29|3882.29|3882.14|3882.14|0
1648545060000|2022-03-29 09:11:00|3882.32|3882.32|3882.63|3882.63|3882.63|3882.63|3882.01|3882.01|0
1648545070000|2022-03-29 09:11:10|3882.01|3882.01|3881.81|3881.81|3882.12|3882.12|3881.81|3881.81|0
1648545080000|2022-03-29 09:11:20|3882.12|3882.12|3883.37|3883.37|3883.37|3883.37|3882.12|3882.12|0
1648545090000|2022-03-29 09:11:30|3883.33|3883.33|3883.14|3883.14|3883.33|3883.33|3883.14|3883.14|0
1648545100000|2022-03-29 09:11:40|3883.45|3883.45|3883.01|3883.01|3883.79|3883.79|3883.01|3883.01|0
1648545110000|2022-03-29 09:11:50|3882.7|3882.7|3882.39|3882.39|3882.7|3882.7|3882.39|3882.39|0
1648545120000|2022-03-29 09:12:00|3883.32|3883.32|3882.93|3882.93|3883.32|3883.32|3882.93|3882.93|0
1648545130000|2022-03-29 09:12:10|3883.24|3883.24|3883.45|3883.45|3883.76|3883.76|3883.14|3883.14|0
1648545140000|2022-03-29 09:12:20|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|0
1648545150000|2022-03-29 09:12:30|3882.52|3882.52|3882.52|3882.52|3882.52|3882.52|3882.52|3882.52|0
1648545160000|2022-03-29 09:12:40|3882.83|3882.83|3882.83|3882.83|3882.83|3882.83|3882.83|3882.83|0
1648545170000|2022-03-29 09:12:50|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|0
1648545180000|2022-03-29 09:13:00|3883.54|3883.54|3884.55|3884.55|3884.55|3884.55|3883.54|3883.54|0
1648545190000|2022-03-29 09:13:10|3884.49|3884.49|3884.49|3884.49|3884.49|3884.49|3884.49|3884.49|0
1648545200000|2022-03-29 09:13:20|3884.67|3884.67|3884.52|3884.52|3884.99|3884.99|3884.52|3884.52|0
1648545210000|2022-03-29 09:13:30|3883.9|3883.9|3883.77|3883.77|3883.9|3883.9|3883.59|3883.59|0
1648545220000|2022-03-29 09:13:40|3883.68|3883.68|3884.08|3884.08|3884.08|3884.08|3883.68|3883.68|0
1648545230000|2022-03-29 09:13:50|3883.91|3883.91|3882.97|3882.97|3883.91|3883.91|3882.97|3882.97|0
1648545240000|2022-03-29 09:14:00|3882.66|3882.66|3882.97|3882.97|3882.97|3882.97|3882.66|3882.66|0
1648545250000|2022-03-29 09:14:10|3882.82|3882.82|3882.19|3882.19|3882.82|3882.82|3881.88|3881.88|0
1648545260000|2022-03-29 09:14:20|3882.04|3882.04|3881.88|3881.88|3882.04|3882.04|3881.88|3881.88|0
1648545270000|2022-03-29 09:14:30|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|0
1648545290000|2022-03-29 09:14:50|3882.97|3882.97|3883.02|3883.02|3883.02|3883.02|3882.97|3882.97|0
1648545300000|2022-03-29 09:15:00|3883.32|3883.32|3885.17|3885.17|3885.17|3885.17|3883.3|3883.3|0
1648545310000|2022-03-29 09:15:10|3885.35|3885.35|3884.64|3884.64|3885.57|3885.57|3884.64|3884.64|0
1648545320000|2022-03-29 09:15:20|3884.01|3884.01|3882.61|3882.61|3884.01|3884.01|3882.61|3882.61|0
1648545330000|2022-03-29 09:15:30|3882.15|3882.15|3881.32|3881.32|3882.15|3882.15|3881.32|3881.32|0
1648545350000|2022-03-29 09:15:50|3881.17|3881.17|3881.38|3881.38|3882.31|3882.31|3881.17|3881.17|0
1648545360000|2022-03-29 09:16:00|3881.45|3881.45|3881.76|3881.76|3881.76|3881.76|3881.45|3881.45|0
1648545370000|2022-03-29 09:16:10|3881.81|3881.81|3881.79|3881.79|3881.81|3881.81|3881.79|3881.79|0
1648545380000|2022-03-29 09:16:20|3881.88|3881.88|3883.34|3883.34|3883.34|3883.34|3881.88|3881.88|0
1648545390000|2022-03-29 09:16:30|3883.03|3883.03|3883.34|3883.34|3883.34|3883.34|3883.03|3883.03|0
1648545400000|2022-03-29 09:16:40|3883.74|3883.74|3884.63|3884.63|3884.63|3884.63|3883.74|3883.74|0
1648545410000|2022-03-29 09:16:50|3883.7|3883.7|3883.88|3883.88|3883.88|3883.88|3883.7|3883.7|0
1648545420000|2022-03-29 09:17:00|3884.51|3884.51|3884.97|3884.97|3884.97|3884.97|3884.51|3884.51|0
1648545430000|2022-03-29 09:17:10|3885.12|3885.12|3884.97|3884.97|3885.28|3885.28|3884.97|3884.97|0
1648545450000|2022-03-29 09:17:30|3884.66|3884.66|3883.72|3883.72|3884.97|3884.97|3883.72|3883.72|0
1648545460000|2022-03-29 09:17:40|3884.03|3884.03|3884.03|3884.03|3884.03|3884.03|3884.03|3884.03|0
1648545490000|2022-03-29 09:18:10|3883.94|3883.94|3883.94|3883.94|3883.94|3883.94|3883.94|3883.94|0
1648545510000|2022-03-29 09:18:30|3884.03|3884.03|3883.57|3883.57|3884.03|3884.03|3883.57|3883.57|0
1648545520000|2022-03-29 09:18:40|3883.61|3883.61|3883.57|3883.57|3883.61|3883.61|3883.57|3883.57|0
1648545530000|2022-03-29 09:18:50|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|0
1648545540000|2022-03-29 09:19:00|3883.57|3883.57|3883.26|3883.26|3883.57|3883.57|3883.26|3883.26|0
1648545560000|2022-03-29 09:19:20|3883.11|3883.11|3882.34|3882.34|3883.11|3883.11|3882.34|3882.34|0
1648545570000|2022-03-29 09:19:30|3882.46|3882.46|3882.46|3882.46|3882.46|3882.46|3882.46|3882.46|0
1648545580000|2022-03-29 09:19:40|3882.42|3882.42|3882.77|3882.77|3882.77|3882.77|3882.42|3882.42|0
1648545590000|2022-03-29 09:19:50|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|0
1648545600000|2022-03-29 09:20:00|3882.69|3882.69|3883|3883|3883|3883|3882.69|3882.69|0
1648545610000|2022-03-29 09:20:10|3882.85|3882.85|3882.91|3882.91|3882.91|3882.91|3882.85|3882.85|0
1648545620000|2022-03-29 09:20:20|3882.75|3882.75|3881.89|3881.89|3882.75|3882.75|3881.89|3881.89|0
1648545630000|2022-03-29 09:20:30|3881.57|3881.57|3882.2|3882.2|3882.2|3882.2|3881.57|3881.57|0
1648545640000|2022-03-29 09:20:40|3881.89|3881.89|3881.89|3881.89|3881.89|3881.89|3881.89|3881.89|0
1648545650000|2022-03-29 09:20:50|3881.94|3881.94|3882.1|3882.1|3882.1|3882.1|3881.94|3881.94|0
1648545670000|2022-03-29 09:21:10|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|0
1648545680000|2022-03-29 09:21:20|3882.08|3882.08|3882.08|3882.08|3882.08|3882.08|3882.08|3882.08|0
1648545710000|2022-03-29 09:21:50|3881.45|3881.45|3880.99|3880.99|3881.45|3881.45|3880.99|3880.99|0
1648545720000|2022-03-29 09:22:00|3881.61|3881.61|3881.92|3881.92|3881.92|3881.92|3881.61|3881.61|0
1648545730000|2022-03-29 09:22:10|3881.88|3881.88|3881.84|3881.84|3881.88|3881.88|3881.84|3881.84|0
1648545740000|2022-03-29 09:22:20|3881.21|3881.21|3881.71|3881.71|3881.71|3881.71|3881.21|3881.21|0
1648545760000|2022-03-29 09:22:40|3881.55|3881.55|3881.71|3881.71|3881.71|3881.71|3881.55|3881.55|0
1648545780000|2022-03-29 09:23:00|3881.55|3881.55|3881.55|3881.55|3881.55|3881.55|3881.55|3881.55|0
1648545790000|2022-03-29 09:23:10|3881.64|3881.64|3881.64|3881.64|3881.64|3881.64|3881.55|3881.55|0
1648545800000|2022-03-29 09:23:20|3881.53|3881.53|3881.19|3881.19|3881.53|3881.53|3881.19|3881.19|0
1648545810000|2022-03-29 09:23:30|3881.25|3881.25|3881.31|3881.31|3881.31|3881.31|3881.25|3881.25|0
1648545820000|2022-03-29 09:23:40|3880.37|3880.37|3879.91|3879.91|3880.37|3880.37|3879.59|3879.59|0
1648545830000|2022-03-29 09:23:50|3879.75|3879.75|3879.59|3879.59|3880.06|3880.06|3879.59|3879.59|0
1648545840000|2022-03-29 09:24:00|3880.22|3880.22|3880.31|3880.31|3881.24|3881.24|3879.91|3879.91|0
1648545860000|2022-03-29 09:24:20|3880.62|3880.62|3880.71|3880.71|3880.71|3880.71|3880.62|3880.62|0
1648545870000|2022-03-29 09:24:30|3880.76|3880.76|3880.66|3880.66|3880.76|3880.76|3880.66|3880.66|0
1648545880000|2022-03-29 09:24:40|3880.04|3880.04|3880.04|3880.04|3880.04|3880.04|3880.04|3880.04|0
1648545890000|2022-03-29 09:24:50|3879.73|3879.73|3880.9|3880.9|3880.9|3880.9|3879.55|3879.55|0
1648545900000|2022-03-29 09:25:00|3881.22|3881.22|3881|3881|3881.22|3881.22|3880.9|3880.9|0
1648545910000|2022-03-29 09:25:10|3880.68|3880.68|3880.64|3880.64|3880.68|3880.68|3880.64|3880.64|0
1648545920000|2022-03-29 09:25:20|3880.54|3880.54|3880.54|3880.54|3880.54|3880.54|3880.54|3880.54|0
1648545930000|2022-03-29 09:25:30|3881.01|3881.01|3881.94|3881.94|3881.94|3881.94|3881.01|3881.01|0
1648545940000|2022-03-29 09:25:40|3881.32|3881.32|3881.32|3881.32|3881.32|3881.32|3881.32|3881.32|0
1648545950000|2022-03-29 09:25:50|3882.25|3882.25|3882.72|3882.72|3882.72|3882.72|3882.25|3882.25|0
1648545960000|2022-03-29 09:26:00|3882.41|3882.41|3882.25|3882.25|3882.41|3882.41|3882.1|3882.1|0
1648545970000|2022-03-29 09:26:10|3882.41|3882.41|3882.56|3882.56|3882.56|3882.56|3882.41|3882.41|0
1648545980000|2022-03-29 09:26:20|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|0
1648545990000|2022-03-29 09:26:30|3883.49|3883.49|3884.39|3884.39|3884.39|3884.39|3883.49|3883.49|0
1648546000000|2022-03-29 09:26:40|3885.01|3885.01|3884.79|3884.79|3885.1|3885.1|3884.79|3884.79|0
1648546010000|2022-03-29 09:26:50|3884.48|3884.48|3884.91|3884.91|3884.94|3884.94|3884.48|3884.48|0
1648546030000|2022-03-29 09:27:10|3885.07|3885.07|3885.07|3885.07|3885.07|3885.07|3885.07|3885.07|0
1648546040000|2022-03-29 09:27:20|3885.38|3885.38|3884.44|3884.44|3885.38|3885.38|3884.44|3884.44|0
1648546050000|2022-03-29 09:27:30|3884.29|3884.29|3883.98|3883.98|3884.29|3884.29|3883.98|3883.98|0
1648546060000|2022-03-29 09:27:40|3883.79|3883.79|3883.17|3883.17|3883.79|3883.79|3883.17|3883.17|0
1648546070000|2022-03-29 09:27:50|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|0
1648546080000|2022-03-29 09:28:00|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|0
1648546090000|2022-03-29 09:28:10|3882.7|3882.7|3882.86|3882.86|3883.47|3883.47|3882.7|3882.7|0
1648546100000|2022-03-29 09:28:20|3882.55|3882.55|3882.63|3882.63|3882.63|3882.63|3882.55|3882.55|0
1648546120000|2022-03-29 09:28:40|3882.54|3882.54|3882.29|3882.29|3882.54|3882.54|3882.29|3882.29|0
1648546130000|2022-03-29 09:28:50|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|0
1648546140000|2022-03-29 09:29:00|3881.36|3881.36|3881.26|3881.26|3881.36|3881.36|3881.26|3881.26|0
1648546150000|2022-03-29 09:29:10|3881.11|3881.11|3882|3882|3882|3882|3881.11|3881.11|0
1648546160000|2022-03-29 09:29:20|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|0
1648546170000|2022-03-29 09:29:30|3881.54|3881.54|3881.54|3881.54|3881.54|3881.54|3881.54|3881.54|0
1648546190000|2022-03-29 09:29:50|3881.23|3881.23|3880.34|3880.34|3881.23|3881.23|3880.34|3880.34|0
1648546200000|2022-03-29 09:30:00|3880.66|3880.66|3880.75|3880.75|3880.75|3880.75|3880.44|3880.44|0
1648546210000|2022-03-29 09:30:10|3880.9|3880.9|3881.37|3881.37|3881.37|3881.37|3880.9|3880.9|0
1648546220000|2022-03-29 09:30:20|3881.28|3881.28|3880.57|3880.57|3881.28|3881.28|3880.57|3880.57|0
1648546240000|2022-03-29 09:30:40|3880.88|3880.88|3882.22|3882.22|3882.22|3882.22|3880.88|3880.88|0
1648546270000|2022-03-29 09:31:10|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|0
1648546290000|2022-03-29 09:31:30|3881.28|3881.28|3880.82|3880.82|3881.28|3881.28|3880.82|3880.82|0
1648546300000|2022-03-29 09:31:40|3880.97|3880.97|3880.88|3880.88|3880.97|3880.97|3880.88|3880.88|0
1648546310000|2022-03-29 09:31:50|3881.19|3881.19|3881.44|3881.44|3881.75|3881.75|3880.5|3880.5|0
1648546320000|2022-03-29 09:32:00|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.28|3881.28|0
1648546330000|2022-03-29 09:32:10|3881.55|3881.55|3881.55|3881.55|3881.55|3881.55|3881.55|3881.55|0
1648546350000|2022-03-29 09:32:30|3881.73|3881.73|3881.73|3881.73|3881.73|3881.73|3881.73|3881.73|0
1648546360000|2022-03-29 09:32:40|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|0
1648546380000|2022-03-29 09:33:00|3881.83|3881.83|3881.87|3881.87|3881.87|3881.87|3881.83|3881.83|0
1648546390000|2022-03-29 09:33:10|3881.69|3881.69|3881.84|3881.84|3881.84|3881.84|3881.69|3881.69|0
1648546410000|2022-03-29 09:33:30|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|0
1648546430000|2022-03-29 09:33:50|3880.6|3880.6|3880.91|3880.91|3880.91|3880.91|3880.6|3880.6|0
1648546440000|2022-03-29 09:34:00|3880.6|3880.6|3880.6|3880.6|3880.6|3880.6|3880.6|3880.6|0
1648546460000|2022-03-29 09:34:20|3880.41|3880.41|3880.88|3880.88|3881.04|3881.04|3880.41|3880.41|0
1648546470000|2022-03-29 09:34:30|3881.41|3881.41|3881.1|3881.1|3881.41|3881.41|3880.79|3880.79|0
1648546480000|2022-03-29 09:34:40|3881.41|3881.41|3881.41|3881.41|3881.41|3881.41|3881.41|3881.41|0
1648546490000|2022-03-29 09:34:50|3881.1|3881.1|3880.79|3880.79|3881.1|3881.1|3880.79|3880.79|0
1648546500000|2022-03-29 09:35:00|3880.64|3880.64|3881.16|3881.16|3881.16|3881.16|3880.64|3880.64|0
1648546510000|2022-03-29 09:35:10|3880.85|3880.85|3881.16|3881.16|3881.16|3881.16|3880.85|3880.85|0
1648546520000|2022-03-29 09:35:20|3881.32|3881.32|3881.32|3881.32|3881.32|3881.32|3881.32|3881.32|0
1648546530000|2022-03-29 09:35:30|3881.01|3881.01|3880.85|3880.85|3881.01|3881.01|3880.85|3880.85|0
1648546540000|2022-03-29 09:35:40|3881.01|3881.01|3881.59|3881.59|3881.59|3881.59|3881.01|3881.01|0
1648546550000|2022-03-29 09:35:50|3882.22|3882.22|3884.29|3884.29|3884.29|3884.29|3882.22|3882.22|0
1648546560000|2022-03-29 09:36:00|3884.37|3884.37|3884.12|3884.12|3884.37|3884.37|3883.75|3883.75|0
1648546570000|2022-03-29 09:36:10|3883.81|3883.81|3883.81|3883.81|3883.81|3883.81|3883.81|3883.81|0
1648546590000|2022-03-29 09:36:30|3883.9|3883.9|3884.71|3884.71|3884.71|3884.71|3883.9|3883.9|0
1648546600000|2022-03-29 09:36:40|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|0
1648546610000|2022-03-29 09:36:50|3885.43|3885.43|3885.43|3885.43|3885.43|3885.43|3885.43|3885.43|0
1648546620000|2022-03-29 09:37:00|3885.74|3885.74|3885.84|3885.84|3885.89|3885.89|3885.74|3885.74|0
1648546640000|2022-03-29 09:37:20|3885.94|3885.94|3885.84|3885.84|3885.94|3885.94|3885.84|3885.84|0
1648546650000|2022-03-29 09:37:30|3886.15|3886.15|3887.09|3887.09|3887.74|3887.74|3886.15|3886.15|0
1648546660000|2022-03-29 09:37:40|3886.91|3886.91|3886.76|3886.76|3886.91|3886.91|3886.76|3886.76|0
1648546670000|2022-03-29 09:37:50|3886.92|3886.92|3887.54|3887.54|3887.54|3887.54|3886.92|3886.92|0
1648546680000|2022-03-29 09:38:00|3887.45|3887.45|3886.43|3886.43|3887.45|3887.45|3886.43|3886.43|0
1648546690000|2022-03-29 09:38:10|3886.39|3886.39|3886.22|3886.22|3886.39|3886.39|3886.08|3886.08|0
1648546700000|2022-03-29 09:38:20|3885.9|3885.9|3885.9|3885.9|3885.9|3885.9|3885.9|3885.9|0
1648546730000|2022-03-29 09:38:50|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|0
1648546740000|2022-03-29 09:39:00|3885.71|3885.71|3885.87|3885.87|3885.87|3885.87|3885.71|3885.71|0
1648546750000|2022-03-29 09:39:10|3886.17|3886.17|3887.2|3887.2|3887.2|3887.2|3886.17|3886.17|0
1648546760000|2022-03-29 09:39:20|3887.05|3887.05|3886.74|3886.74|3887.05|3887.05|3886.74|3886.74|0
1648546780000|2022-03-29 09:39:40|3887.05|3887.05|3887.05|3887.05|3887.05|3887.05|3887.05|3887.05|0
1648546790000|2022-03-29 09:39:50|3886.74|3886.74|3886.46|3886.46|3886.74|3886.74|3886.12|3886.12|0
1648546800000|2022-03-29 09:40:00|3886.77|3886.77|3886.68|3886.68|3886.77|3886.77|3886.68|3886.68|0
1648546810000|2022-03-29 09:40:10|3887.3|3887.3|3887.3|3887.3|3887.3|3887.3|3887.3|3887.3|0
1648546820000|2022-03-29 09:40:20|3886.98|3886.98|3888.02|3888.02|3888.02|3888.02|3886.98|3886.98|0
1648546830000|2022-03-29 09:40:30|3887.89|3887.89|3887.85|3887.85|3887.89|3887.89|3887.85|3887.85|0
1648546840000|2022-03-29 09:40:40|3887.89|3887.89|3887.89|3887.89|3887.89|3887.89|3887.89|3887.89|0
1648546850000|2022-03-29 09:40:50|3887.95|3887.95|3888.11|3888.11|3888.11|3888.11|3887.95|3887.95|0
1648546860000|2022-03-29 09:41:00|3888.13|3888.13|3888.33|3888.33|3888.33|3888.33|3888.13|3888.13|0
1648546870000|2022-03-29 09:41:10|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|0
1648546880000|2022-03-29 09:41:20|3888.4|3888.4|3888.4|3888.4|3888.4|3888.4|3888.4|3888.4|0
1648546890000|2022-03-29 09:41:30|3888.58|3888.58|3888.27|3888.27|3888.58|3888.58|3888.27|3888.27|0
1648546900000|2022-03-29 09:41:40|3887.96|3887.96|3887.87|3887.87|3887.96|3887.96|3887.87|3887.87|0
1648546920000|2022-03-29 09:42:00|3887.78|3887.78|3887.35|3887.35|3887.78|3887.78|3887.35|3887.35|0
1648546930000|2022-03-29 09:42:10|3887.66|3887.66|3887.66|3887.66|3887.66|3887.66|3887.66|3887.66|0
1648546940000|2022-03-29 09:42:20|3887.7|3887.7|3887.77|3887.77|3887.77|3887.77|3887.62|3887.62|0
1648546950000|2022-03-29 09:42:30|3888.08|3888.08|3887.77|3887.77|3888.08|3888.08|3887.77|3887.77|0
1648546980000|2022-03-29 09:43:00|3887.49|3887.49|3888.43|3888.43|3888.43|3888.43|3887.49|3887.49|0
1648546990000|2022-03-29 09:43:10|3888.11|3888.11|3888.11|3888.11|3888.11|3888.11|3888.11|3888.11|0
1648547010000|2022-03-29 09:43:30|3888.21|3888.21|3889.61|3889.61|3889.61|3889.61|3888.21|3888.21|0
1648547020000|2022-03-29 09:43:40|3889.3|3889.3|3889.3|3889.3|3889.3|3889.3|3889.3|3889.3|0
1648547030000|2022-03-29 09:43:50|3889.42|3889.42|3889.42|3889.42|3889.42|3889.42|3889.42|3889.42|0
1648547050000|2022-03-29 09:44:10|3889.27|3889.27|3889.45|3889.45|3889.45|3889.45|3889.27|3889.27|0
1648547060000|2022-03-29 09:44:20|3889.14|3889.14|3889.14|3889.14|3889.14|3889.14|3889.14|3889.14|0
1648547070000|2022-03-29 09:44:30|3889.08|3889.08|3888.9|3888.9|3889.08|3889.08|3888.59|3888.59|0
1648547080000|2022-03-29 09:44:40|3888.75|3888.75|3888.75|3888.75|3888.75|3888.75|3888.75|3888.75|0
1648547090000|2022-03-29 09:44:50|3888.63|3888.63|3888.76|3888.76|3888.76|3888.76|3888.63|3888.63|0
1648547100000|2022-03-29 09:45:00|3888.82|3888.82|3889.37|3889.37|3889.37|3889.37|3888.82|3888.82|0
1648547120000|2022-03-29 09:45:20|3889.06|3889.06|3889.06|3889.06|3889.06|3889.06|3889.06|3889.06|0
1648547130000|2022-03-29 09:45:30|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|0
1648547150000|2022-03-29 09:45:50|3888.93|3888.93|3888.93|3888.93|3888.93|3888.93|3888.93|3888.93|0
1648547190000|2022-03-29 09:46:30|3889.08|3889.08|3889.08|3889.08|3889.08|3889.08|3889.08|3889.08|0
1648547200000|2022-03-29 09:46:40|3889.17|3889.17|3889.17|3889.17|3889.17|3889.17|3889.17|3889.17|0
1648547210000|2022-03-29 09:46:50|3889.49|3889.49|3890.62|3890.62|3890.94|3890.94|3889.49|3889.49|0
1648547220000|2022-03-29 09:47:00|3890.44|3890.44|3890.75|3890.75|3890.75|3890.75|3890.44|3890.44|0
1648547230000|2022-03-29 09:47:10|3890.44|3890.44|3889.35|3889.35|3890.44|3890.44|3889.35|3889.35|0
1648547250000|2022-03-29 09:47:30|3889.97|3889.97|3890.28|3890.28|3890.28|3890.28|3889.97|3889.97|0
1648547260000|2022-03-29 09:47:40|3890.31|3890.31|3890.31|3890.31|3890.31|3890.31|3890.31|3890.31|0
1648547270000|2022-03-29 09:47:50|3891.02|3891.02|3891.36|3891.36|3891.36|3891.36|3891.02|3891.02|0
1648547280000|2022-03-29 09:48:00|3891.27|3891.27|3891.73|3891.73|3891.73|3891.73|3891.27|3891.27|0
1648547290000|2022-03-29 09:48:10|3891.42|3891.42|3890.64|3890.64|3891.58|3891.58|3890.64|3890.64|0
1648547300000|2022-03-29 09:48:20|3890.68|3890.68|3890.68|3890.68|3890.68|3890.68|3890.68|3890.68|0
1648547310000|2022-03-29 09:48:30|3890.64|3890.64|3890.64|3890.64|3890.64|3890.64|3890.64|3890.64|0
1648547320000|2022-03-29 09:48:40|3890.95|3890.95|3891.22|3891.22|3891.27|3891.27|3890.95|3890.95|0
1648547330000|2022-03-29 09:48:50|3891.53|3891.53|3892.49|3892.49|3892.49|3892.49|3891.53|3891.53|0
1648547340000|2022-03-29 09:49:00|3891.87|3891.87|3891.87|3891.87|3891.87|3891.87|3891.87|3891.87|0
1648547350000|2022-03-29 09:49:10|3892.18|3892.18|3892.18|3892.18|3892.18|3892.18|3892.18|3892.18|0
1648547370000|2022-03-29 09:49:30|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|0
1648547380000|2022-03-29 09:49:40|3893.11|3893.11|3893.02|3893.02|3893.11|3893.11|3893.02|3893.02|0
1648547400000|2022-03-29 09:50:00|3893.49|3893.49|3895.21|3895.21|3895.25|3895.25|3893.49|3893.49|0
1648547410000|2022-03-29 09:50:10|3895.52|3895.52|3896.56|3896.56|3896.56|3896.56|3895.52|3895.52|0
1648547420000|2022-03-29 09:50:20|3896.41|3896.41|3895.67|3895.67|3896.41|3896.41|3895.67|3895.67|0
1648547440000|2022-03-29 09:50:40|3895.71|3895.71|3896.73|3896.73|3896.73|3896.73|3895.71|3895.71|0
1648547460000|2022-03-29 09:51:00|3896.11|3896.11|3896.11|3896.11|3896.11|3896.11|3896.11|3896.11|0
1648547470000|2022-03-29 09:51:10|3896.27|3896.27|3896.36|3896.36|3896.36|3896.36|3896.27|3896.27|0
1648547480000|2022-03-29 09:51:20|3897.29|3897.29|3897.45|3897.45|3897.45|3897.45|3897.29|3897.29|0
1648547490000|2022-03-29 09:51:30|3897.6|3897.6|3897.6|3897.6|3897.6|3897.6|3897.6|3897.6|0
1648547510000|2022-03-29 09:51:50|3897.76|3897.76|3897.76|3897.76|3897.76|3897.76|3897.76|3897.76|0
1648547520000|2022-03-29 09:52:00|3898.07|3898.07|3898.41|3898.41|3898.69|3898.69|3898.07|3898.07|0
1648547530000|2022-03-29 09:52:10|3898.1|3898.1|3897.98|3897.98|3898.1|3898.1|3897.98|3897.98|0
1648547540000|2022-03-29 09:52:20|3897.91|3897.91|3898.11|3898.11|3898.11|3898.11|3897.91|3897.91|0
1648547560000|2022-03-29 09:52:40|3897.8|3897.8|3898.58|3898.58|3898.58|3898.58|3897.64|3897.64|0
1648547570000|2022-03-29 09:52:50|3898.5|3898.5|3898.5|3898.5|3898.5|3898.5|3898.5|3898.5|0
1648547580000|2022-03-29 09:53:00|3898.2|3898.2|3898.2|3898.2|3898.2|3898.2|3898.2|3898.2|0
1648547590000|2022-03-29 09:53:10|3897.26|3897.26|3897.88|3897.88|3897.88|3897.88|3897.26|3897.26|0
1648547600000|2022-03-29 09:53:20|3898.19|3898.19|3898.5|3898.5|3898.5|3898.5|3898.19|3898.19|0
1648547610000|2022-03-29 09:53:30|3898.81|3898.81|3898.81|3898.81|3898.81|3898.81|3898.81|3898.81|0
1648547630000|2022-03-29 09:53:50|3898.77|3898.77|3898.15|3898.15|3898.77|3898.77|3898.15|3898.15|0
1648547660000|2022-03-29 09:54:20|3897.99|3897.99|3897.69|3897.69|3897.99|3897.99|3897.69|3897.69|0
1648547670000|2022-03-29 09:54:30|3898|3898|3897.95|3897.95|3898|3898|3897.95|3897.95|0
1648547680000|2022-03-29 09:54:40|3898.26|3898.26|3898.26|3898.26|3898.26|3898.26|3898.26|3898.26|0
1648547690000|2022-03-29 09:54:50|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|0
1648547710000|2022-03-29 09:55:10|3898.88|3898.88|3898.72|3898.72|3899.03|3899.03|3898.72|3898.72|0
1648547720000|2022-03-29 09:55:20|3898.41|3898.41|3897.79|3897.79|3898.41|3898.41|3897.79|3897.79|0
1648547730000|2022-03-29 09:55:30|3898.1|3898.1|3899.56|3899.56|3899.56|3899.56|3898.1|3898.1|0
1648547740000|2022-03-29 09:55:40|3899.87|3899.87|3900.18|3900.18|3900.18|3900.18|3899.87|3899.87|0
1648547760000|2022-03-29 09:56:00|3900.03|3900.03|3900.03|3900.03|3900.03|3900.03|3900.03|3900.03|0
1648547770000|2022-03-29 09:56:10|3900.09|3900.09|3900.09|3900.09|3900.09|3900.09|3900.09|3900.09|0
1648547780000|2022-03-29 09:56:20|3899.93|3899.93|3900.07|3900.07|3900.07|3900.07|3899.75|3899.75|0
1648547790000|2022-03-29 09:56:30|3900.37|3900.37|3900.68|3900.68|3900.68|3900.68|3900.37|3900.37|0
1648547800000|2022-03-29 09:56:40|3900.73|3900.73|3900.89|3900.89|3900.89|3900.89|3900.73|3900.73|0
1648547810000|2022-03-29 09:56:50|3901.82|3901.82|3901.51|3901.51|3901.82|3901.82|3901.51|3901.51|0
1648547820000|2022-03-29 09:57:00|3902.13|3902.13|3902.35|3902.35|3902.44|3902.44|3902.13|3902.13|0
1648547840000|2022-03-29 09:57:20|3902.82|3902.82|3902.99|3902.99|3902.99|3902.99|3902.82|3902.82|0
1648547860000|2022-03-29 09:57:40|3902.84|3902.84|3901.57|3901.57|3902.84|3902.84|3901.57|3901.57|0
1648547870000|2022-03-29 09:57:50|3901.26|3901.26|3900.48|3900.48|3901.26|3901.26|3900.48|3900.48|0
1648547880000|2022-03-29 09:58:00|3900.17|3900.17|3899.86|3899.86|3900.17|3900.17|3899.86|3899.86|0
1648547890000|2022-03-29 09:58:10|3899.55|3899.55|3899.55|3899.55|3899.55|3899.55|3899.55|3899.55|0
1648547910000|2022-03-29 09:58:30|3899.71|3899.71|3899.76|3899.76|3899.76|3899.76|3899.71|3899.71|0
1648547920000|2022-03-29 09:58:40|3899.88|3899.88|3900.57|3900.57|3900.57|3900.57|3899.88|3899.88|0
1648547930000|2022-03-29 09:58:50|3900.47|3900.47|3900.32|3900.32|3900.47|3900.47|3900.32|3900.32|0
1648547940000|2022-03-29 09:59:00|3900.01|3900.01|3899.85|3899.85|3900.01|3900.01|3899.85|3899.85|0
1648547970000|2022-03-29 09:59:30|3899.8|3899.8|3899.53|3899.53|3899.8|3899.8|3899.38|3899.38|0
1648547980000|2022-03-29 09:59:40|3899.44|3899.44|3899.44|3899.44|3899.44|3899.44|3899.44|3899.44|0
1648547990000|2022-03-29 09:59:50|3899.13|3899.13|3899.04|3899.04|3899.13|3899.13|3899.04|3899.04|0
1648548000000|2022-03-29 10:00:00|3898.72|3898.72|3898.41|3898.41|3899.04|3899.04|3898.41|3898.41|0
1648548010000|2022-03-29 10:00:10|3897.79|3897.79|3898.1|3898.1|3898.1|3898.1|3897.79|3897.79|0
1648548020000|2022-03-29 10:00:20|3898.41|3898.41|3898.41|3898.41|3898.41|3898.41|3898.41|3898.41|0
1648548040000|2022-03-29 10:00:40|3898.45|3898.45|3898.54|3898.54|3898.54|3898.54|3898.45|3898.45|0
1648548050000|2022-03-29 10:00:50|3898.72|3898.72|3898.78|3898.78|3898.78|3898.78|3898.72|3898.72|0
1648548060000|2022-03-29 10:01:00|3898.72|3898.72|3899.97|3899.97|3899.97|3899.97|3898.72|3898.72|0
1648548070000|2022-03-29 10:01:10|3900.16|3900.16|3900.42|3900.42|3900.73|3900.73|3900.16|3900.16|0
1648548080000|2022-03-29 10:01:20|3900.11|3900.11|3900.11|3900.11|3900.11|3900.11|3900.11|3900.11|0
1648548090000|2022-03-29 10:01:30|3900.42|3900.42|3900.3|3900.3|3900.42|3900.42|3900.3|3900.3|0
1648548100000|2022-03-29 10:01:40|3900.14|3900.14|3900.1|3900.1|3900.14|3900.14|3900.1|3900.1|0
1648548110000|2022-03-29 10:01:50|3900.06|3900.06|3900.06|3900.06|3900.06|3900.06|3900.06|3900.06|0
1648548120000|2022-03-29 10:02:00|3900.52|3900.52|3900.21|3900.21|3900.52|3900.52|3900.21|3900.21|0
1648548130000|2022-03-29 10:02:10|3900.52|3900.52|3900.55|3900.55|3900.55|3900.55|3900.52|3900.52|0
1648548140000|2022-03-29 10:02:20|3900.7|3900.7|3900.86|3900.86|3900.86|3900.86|3900.7|3900.7|0
1648548170000|2022-03-29 10:02:50|3901.32|3901.32|3901.32|3901.32|3901.32|3901.32|3901.32|3901.32|0
1648548190000|2022-03-29 10:03:10|3900.58|3900.58|3900.52|3900.52|3900.58|3900.58|3900.52|3900.52|0
1648548200000|2022-03-29 10:03:20|3900.43|3900.43|3900.41|3900.41|3900.43|3900.43|3900.19|3900.19|0
1648548210000|2022-03-29 10:03:30|3900.22|3900.22|3900.41|3900.41|3900.41|3900.41|3900.22|3900.22|0
1648548220000|2022-03-29 10:03:40|3900.59|3900.59|3900.81|3900.81|3900.9|3900.9|3900.59|3900.59|0
1648548230000|2022-03-29 10:03:50|3900.9|3900.9|3901.61|3901.61|3901.61|3901.61|3900.9|3900.9|0
1648548240000|2022-03-29 10:04:00|3901.3|3901.3|3901|3901|3901.3|3901.3|3901|3901|0
1648548250000|2022-03-29 10:04:10|3901.08|3901.08|3900.73|3900.73|3901.75|3901.75|3900.73|3900.73|0
1648548280000|2022-03-29 10:04:40|3900.41|3900.41|3900.41|3900.41|3900.41|3900.41|3900.41|3900.41|0
1648548290000|2022-03-29 10:04:50|3900.1|3900.1|3899.92|3899.92|3900.1|3900.1|3899.92|3899.92|0
1648548300000|2022-03-29 10:05:00|3899.98|3899.98|3899.9|3899.9|3899.98|3899.98|3899.86|3899.86|0
1648548320000|2022-03-29 10:05:20|3899.82|3899.82|3899.82|3899.82|3899.82|3899.82|3899.82|3899.82|0
1648548340000|2022-03-29 10:05:40|3899.77|3899.77|3899.77|3899.77|3899.77|3899.77|3899.77|3899.77|0
1648548350000|2022-03-29 10:05:50|3900.4|3900.4|3901.23|3901.23|3901.23|3901.23|3900.4|3900.4|0
1648548360000|2022-03-29 10:06:00|3901.33|3901.33|3901.02|3901.02|3901.33|3901.33|3900.55|3900.55|0
1648548370000|2022-03-29 10:06:10|3900.71|3900.71|3900.71|3900.71|3900.71|3900.71|3900.71|3900.71|0
1648548380000|2022-03-29 10:06:20|3901.02|3901.02|3901.02|3901.02|3901.02|3901.02|3901.02|3901.02|0
1648548390000|2022-03-29 10:06:30|3901.08|3901.08|3901.11|3901.11|3901.39|3901.39|3901.08|3901.08|0
1648548400000|2022-03-29 10:06:40|3901.26|3901.26|3901.11|3901.11|3901.26|3901.26|3900.33|3900.33|0
1648548430000|2022-03-29 10:07:10|3900.17|3900.17|3900.7|3900.7|3900.7|3900.7|3900.08|3900.08|0
1648548440000|2022-03-29 10:07:20|3901.33|3901.33|3901.88|3901.88|3901.88|3901.88|3901.33|3901.33|0
1648548450000|2022-03-29 10:07:30|3901.73|3901.73|3901.11|3901.11|3901.73|3901.73|3901.11|3901.11|0
1648548460000|2022-03-29 10:07:40|3901.06|3901.06|3901.06|3901.06|3901.06|3901.06|3901.06|3901.06|0
1648548490000|2022-03-29 10:08:10|3901.37|3901.37|3901.37|3901.37|3901.37|3901.37|3901.37|3901.37|0
1648548500000|2022-03-29 10:08:20|3901.42|3901.42|3901.42|3901.42|3901.42|3901.42|3901.42|3901.42|0
1648548510000|2022-03-29 10:08:30|3901.46|3901.46|3901.42|3901.42|3901.46|3901.46|3901.42|3901.42|0
1648548520000|2022-03-29 10:08:40|3901.73|3901.73|3902.04|3902.04|3902.04|3902.04|3901.73|3901.73|0
1648548530000|2022-03-29 10:08:50|3901.42|3901.42|3901.4|3901.4|3901.42|3901.42|3901.4|3901.4|0
1648548540000|2022-03-29 10:09:00|3901.35|3901.35|3901.48|3901.48|3901.66|3901.66|3901.35|3901.35|0
1648548560000|2022-03-29 10:09:20|3901.17|3901.17|3901.02|3901.02|3901.17|3901.17|3901.02|3901.02|0
1648548580000|2022-03-29 10:09:40|3900.99|3900.99|3900.68|3900.68|3900.99|3900.99|3900.68|3900.68|0
1648548600000|2022-03-29 10:10:00|3900.99|3900.99|3900.69|3900.69|3900.99|3900.99|3900.38|3900.38|0
1648548610000|2022-03-29 10:10:10|3901|3901|3901.56|3901.56|3901.56|3901.56|3901|3901|0
1648548620000|2022-03-29 10:10:20|3901.87|3901.87|3902.02|3902.02|3902.02|3902.02|3901.87|3901.87|0
1648548650000|2022-03-29 10:10:50|3902.64|3902.64|3902.64|3902.64|3902.64|3902.64|3902.64|3902.64|0
1648548680000|2022-03-29 10:11:20|3902.63|3902.63|3902.63|3902.63|3902.63|3902.63|3902.63|3902.63|0
1648548690000|2022-03-29 10:11:30|3902.94|3902.94|3903.1|3903.1|3903.1|3903.1|3902.94|3902.94|0
1648548700000|2022-03-29 10:11:40|3903.41|3903.41|3903.72|3903.72|3904.03|3904.03|3903.41|3903.41|0
1648548730000|2022-03-29 10:12:10|3903.41|3903.41|3903.1|3903.1|3903.41|3903.41|3903.1|3903.1|0
1648548740000|2022-03-29 10:12:20|3903.41|3903.41|3903.66|3903.66|3903.66|3903.66|3903.41|3903.41|0
1648548750000|2022-03-29 10:12:30|3903.6|3903.6|3903.54|3903.54|3903.6|3903.6|3903.54|3903.54|0
1648548780000|2022-03-29 10:13:00|3904.01|3904.01|3904.01|3904.01|3904.01|3904.01|3904.01|3904.01|0
1648548790000|2022-03-29 10:13:10|3904.16|3904.16|3904.16|3904.16|3904.16|3904.16|3904.16|3904.16|0
1648548810000|2022-03-29 10:13:30|3904.47|3904.47|3904.47|3904.47|3904.47|3904.47|3904.47|3904.47|0
1648548820000|2022-03-29 10:13:40|3904.16|3904.16|3904.14|3904.14|3904.16|3904.16|3904.14|3904.14|0
1648548830000|2022-03-29 10:13:50|3904.06|3904.06|3904.06|3904.06|3904.06|3904.06|3904.06|3904.06|0
1648548840000|2022-03-29 10:14:00|3903.97|3903.97|3904.06|3904.06|3904.06|3904.06|3903.97|3903.97|0
1648548860000|2022-03-29 10:14:20|3904.21|3904.21|3904.99|3904.99|3904.99|3904.99|3904.21|3904.21|0
1648548890000|2022-03-29 10:14:50|3905.15|3905.15|3905.46|3905.46|3905.46|3905.46|3905.15|3905.15|0
1648548900000|2022-03-29 10:15:00|3905.15|3905.15|3904.9|3904.9|3905.15|3905.15|3904.84|3904.84|0
1648548920000|2022-03-29 10:15:20|3905.05|3905.05|3904.89|3904.89|3905.05|3905.05|3904.74|3904.74|0
1648548930000|2022-03-29 10:15:30|3904.94|3904.94|3906.02|3906.02|3906.02|3906.02|3904.94|3904.94|0
1648548940000|2022-03-29 10:15:40|3906.18|3906.18|3906.18|3906.18|3906.18|3906.18|3906.18|3906.18|0
1648548950000|2022-03-29 10:15:50|3906.33|3906.33|3906.33|3906.33|3906.33|3906.33|3906.33|3906.33|0
1648548960000|2022-03-29 10:16:00|3906.96|3906.96|3906.96|3906.96|3906.96|3906.96|3906.96|3906.96|0
1648548970000|2022-03-29 10:16:10|3906.8|3906.8|3906.8|3906.8|3906.8|3906.8|3906.8|3906.8|0
1648548980000|2022-03-29 10:16:20|3906.86|3906.86|3907.17|3907.17|3907.17|3907.17|3906.86|3906.86|0
1648548990000|2022-03-29 10:16:30|3907.48|3907.48|3907.48|3907.48|3907.48|3907.48|3907.48|3907.48|0
1648549020000|2022-03-29 10:17:00|3907.3|3907.3|3906.99|3906.99|3907.3|3907.3|3906.99|3906.99|0
1648549030000|2022-03-29 10:17:10|3906.68|3906.68|3906.8|3906.8|3906.8|3906.8|3906.68|3906.68|0
1648549040000|2022-03-29 10:17:20|3906.77|3906.77|3907.23|3907.23|3907.23|3907.23|3906.77|3906.77|0
1648549050000|2022-03-29 10:17:30|3906.93|3906.93|3906.93|3906.93|3906.93|3906.93|3906.93|3906.93|0
1648549060000|2022-03-29 10:17:40|3906.61|3906.61|3906.15|3906.15|3906.61|3906.61|3906.15|3906.15|0
1648549070000|2022-03-29 10:17:50|3905.53|3905.53|3905.68|3905.68|3905.68|3905.68|3905.53|3905.53|0
1648549080000|2022-03-29 10:18:00|3905.59|3905.59|3904.97|3904.97|3905.59|3905.59|3904.97|3904.97|0
1648549110000|2022-03-29 10:18:30|3904.87|3904.87|3905.19|3905.19|3905.5|3905.5|3904.87|3904.87|0
1648549120000|2022-03-29 10:18:40|3905.34|3905.34|3905.03|3905.03|3905.34|3905.34|3905.03|3905.03|0
1648549140000|2022-03-29 10:19:00|3904.57|3904.57|3905.13|3905.13|3905.13|3905.13|3904.57|3904.57|0
1648549160000|2022-03-29 10:19:20|3905.19|3905.19|3905.34|3905.34|3905.34|3905.34|3905.19|3905.19|0
1648549170000|2022-03-29 10:19:30|3905.26|3905.26|3905.26|3905.26|3905.26|3905.26|3905.26|3905.26|0
1648549180000|2022-03-29 10:19:40|3905.41|3905.41|3905.1|3905.1|3905.41|3905.41|3905.1|3905.1|0
1648549200000|2022-03-29 10:20:00|3905.72|3905.72|3906.03|3906.03|3906.03|3906.03|3905.72|3905.72|0
1648549220000|2022-03-29 10:20:20|3905.72|3905.72|3905.1|3905.1|3905.72|3905.72|3905.1|3905.1|0
1648549230000|2022-03-29 10:20:30|3905.06|3905.06|3905.07|3905.07|3905.12|3905.12|3904.75|3904.75|0
1648549240000|2022-03-29 10:20:40|3905.38|3905.38|3905.75|3905.75|3905.75|3905.75|3905.3|3905.3|0
1648549250000|2022-03-29 10:20:50|3905.44|3905.44|3905.44|3905.44|3905.44|3905.44|3905.44|3905.44|0
1648549260000|2022-03-29 10:21:00|3905.25|3905.25|3905.25|3905.25|3905.25|3905.25|3905.25|3905.25|0
1648549290000|2022-03-29 10:21:30|3905.88|3905.88|3905.88|3905.88|3905.88|3905.88|3905.88|3905.88|0
1648549310000|2022-03-29 10:21:50|3906.34|3906.34|3906.99|3906.99|3906.99|3906.99|3906.34|3906.34|0
1648549320000|2022-03-29 10:22:00|3907.3|3907.3|3907.3|3907.3|3907.3|3907.3|3907.3|3907.3|0
1648549330000|2022-03-29 10:22:10|3907.21|3907.21|3907.21|3907.21|3907.21|3907.21|3907.21|3907.21|0
1648549340000|2022-03-29 10:22:20|3907.52|3907.52|3907.52|3907.52|3907.52|3907.52|3907.52|3907.52|0
1648549350000|2022-03-29 10:22:30|3907.58|3907.58|3907.58|3907.58|3907.58|3907.58|3907.58|3907.58|0
1648549360000|2022-03-29 10:22:40|3907.12|3907.12|3907.12|3907.12|3907.12|3907.12|3907.12|3907.12|0
1648549370000|2022-03-29 10:22:50|3907.58|3907.58|3907.18|3907.18|3907.58|3907.58|3907.18|3907.18|0
1648549380000|2022-03-29 10:23:00|3906.87|3906.87|3906.87|3906.87|3906.87|3906.87|3906.87|3906.87|0
1648549390000|2022-03-29 10:23:10|3906.55|3906.55|3906.55|3906.55|3906.55|3906.55|3906.55|3906.55|0
1648549400000|2022-03-29 10:23:20|3906.73|3906.73|3906.89|3906.89|3906.89|3906.89|3906.73|3906.73|0
1648549440000|2022-03-29 10:24:00|3906.58|3906.58|3907.2|3907.2|3907.2|3907.2|3906.58|3906.58|0
1648549450000|2022-03-29 10:24:10|3907.29|3907.29|3905.74|3905.74|3907.29|3907.29|3905.74|3905.74|0
1648549460000|2022-03-29 10:24:20|3905.43|3905.43|3904.88|3904.88|3905.65|3905.65|3904.88|3904.88|0
1648549480000|2022-03-29 10:24:40|3904.57|3904.57|3904.41|3904.41|3904.57|3904.57|3904.41|3904.41|0
1648549490000|2022-03-29 10:24:50|3904.1|3904.1|3903.79|3903.79|3904.1|3904.1|3903.79|3903.79|0
1648549500000|2022-03-29 10:25:00|3903.64|3903.64|3903.87|3903.87|3903.87|3903.87|3903.64|3903.64|0
1648549510000|2022-03-29 10:25:10|3904.18|3904.18|3904.18|3904.18|3904.18|3904.18|3904.18|3904.18|0
1648549530000|2022-03-29 10:25:30|3904.49|3904.49|3904.96|3904.96|3904.96|3904.96|3904.49|3904.49|0
1648549540000|2022-03-29 10:25:40|3905.11|3905.11|3905.11|3905.11|3905.11|3905.11|3905.11|3905.11|0
1648549550000|2022-03-29 10:25:50|3904.49|3904.49|3904.65|3904.65|3904.8|3904.8|3904.49|3904.49|0
1648549560000|2022-03-29 10:26:00|3904.02|3904.02|3903.81|3903.81|3904.02|3904.02|3903.81|3903.81|0
1648549570000|2022-03-29 10:26:10|3903.5|3903.5|3902.88|3902.88|3903.5|3903.5|3902.88|3902.88|0
1648549580000|2022-03-29 10:26:20|3902.25|3902.25|3901.63|3901.63|3902.25|3902.25|3901.63|3901.63|0
1648549590000|2022-03-29 10:26:30|3901.48|3901.48|3902.46|3902.46|3902.47|3902.47|3901.48|3901.48|0
1648549600000|2022-03-29 10:26:40|3902.51|3902.51|3902.82|3902.82|3903.44|3903.44|3902.51|3902.51|0
1648549610000|2022-03-29 10:26:50|3903.13|3903.13|3903.13|3903.13|3903.13|3903.13|3903.13|3903.13|0
1648549620000|2022-03-29 10:27:00|3903.15|3903.15|3903.15|3903.15|3903.15|3903.15|3903.15|3903.15|0
1648549630000|2022-03-29 10:27:10|3903.24|3903.24|3902.62|3902.62|3903.24|3903.24|3902.62|3902.62|0
1648549640000|2022-03-29 10:27:20|3902.31|3902.31|3902.31|3902.31|3902.31|3902.31|3902.31|3902.31|0
1648549660000|2022-03-29 10:27:40|3902.16|3902.16|3902.2|3902.2|3902.2|3902.2|3902.16|3902.16|0
1648549670000|2022-03-29 10:27:50|3902.05|3902.05|3901.89|3901.89|3902.05|3902.05|3901.89|3901.89|0
1648549680000|2022-03-29 10:28:00|3901.58|3901.58|3901.27|3901.27|3901.58|3901.58|3901.27|3901.27|0
1648549690000|2022-03-29 10:28:10|3901.45|3901.45|3901.51|3901.51|3901.51|3901.51|3901.45|3901.45|0
1648549700000|2022-03-29 10:28:20|3901.2|3901.2|3901.2|3901.2|3901.2|3901.2|3901.2|3901.2|0
1648549710000|2022-03-29 10:28:30|3900.89|3900.89|3900.89|3900.89|3901.2|3901.2|3900.89|3900.89|0
1648549720000|2022-03-29 10:28:40|3900.58|3900.58|3900.89|3900.89|3900.89|3900.89|3900.58|3900.58|0
1648549730000|2022-03-29 10:28:50|3900.98|3900.98|3900.86|3900.86|3901.1|3901.1|3900.86|3900.86|0
1648549740000|2022-03-29 10:29:00|3900.55|3900.55|3900.49|3900.49|3900.55|3900.55|3900.49|3900.49|0
1648549750000|2022-03-29 10:29:10|3900.31|3900.31|3900.31|3900.31|3900.31|3900.31|3900.31|3900.31|0
1648549760000|2022-03-29 10:29:20|3900.34|3900.34|3900.34|3900.34|3900.34|3900.34|3900.34|3900.34|0
1648549780000|2022-03-29 10:29:40|3900.03|3900.03|3899.72|3899.72|3900.03|3900.03|3899.72|3899.72|0
1648549790000|2022-03-29 10:29:50|3899.69|3899.69|3899.69|3899.69|3899.69|3899.69|3899.69|3899.69|0
1648549800000|2022-03-29 10:30:00|3899.54|3899.54|3899.07|3899.07|3899.54|3899.54|3898.92|3898.92|0
1648549810000|2022-03-29 10:30:10|3899.01|3899.01|3899.95|3899.95|3899.95|3899.95|3899.01|3899.01|0
1648549830000|2022-03-29 10:30:30|3900.25|3900.25|3899.94|3899.94|3900.25|3900.25|3899.94|3899.94|0
1648549840000|2022-03-29 10:30:40|3899.79|3899.79|3899.32|3899.32|3899.79|3899.79|3899.32|3899.32|0
1648549850000|2022-03-29 10:30:50|3899.64|3899.64|3899.01|3899.01|3899.64|3899.64|3899.01|3899.01|0
1648549860000|2022-03-29 10:31:00|3899.64|3899.64|3899.32|3899.32|3899.64|3899.64|3899.32|3899.32|0
1648549880000|2022-03-29 10:31:20|3898.7|3898.7|3898.7|3898.7|3898.7|3898.7|3898.7|3898.7|0
1648549900000|2022-03-29 10:31:40|3898.61|3898.61|3898.32|3898.32|3898.61|3898.61|3898.3|3898.3|0
1648549910000|2022-03-29 10:31:50|3898.63|3898.63|3898.63|3898.63|3898.63|3898.63|3898.63|3898.63|0
1648549920000|2022-03-29 10:32:00|3898.58|3898.58|3899.97|3899.97|3899.97|3899.97|3898.58|3898.58|0
1648549930000|2022-03-29 10:32:10|3900|3900|3899.84|3899.84|3900|3900|3899.84|3899.84|0
1648549950000|2022-03-29 10:32:30|3899.76|3899.76|3899.76|3899.76|3899.76|3899.76|3899.76|3899.76|0
1648549970000|2022-03-29 10:32:50|3898.67|3898.67|3900.22|3900.22|3900.22|3900.22|3898.67|3898.67|0
1648549980000|2022-03-29 10:33:00|3900.32|3900.32|3900.01|3900.01|3900.32|3900.32|3900.01|3900.01|0
1648550010000|2022-03-29 10:33:30|3899.91|3899.91|3900.07|3900.07|3900.07|3900.07|3899.91|3899.91|0
1648550020000|2022-03-29 10:33:40|3899.45|3899.45|3899.6|3899.6|3899.76|3899.76|3899.45|3899.45|0
1648550040000|2022-03-29 10:34:00|3899.65|3899.65|3899.56|3899.56|3899.65|3899.65|3899.56|3899.56|0
1648550050000|2022-03-29 10:34:10|3899.25|3899.25|3899.87|3899.87|3899.87|3899.87|3899.25|3899.25|0
1648550060000|2022-03-29 10:34:20|3898.94|3898.94|3898.94|3898.94|3898.94|3898.94|3898.94|3898.94|0
1648550070000|2022-03-29 10:34:30|3898.85|3898.85|3899.53|3899.53|3899.53|3899.53|3898.85|3898.85|0
1648550080000|2022-03-29 10:34:40|3899.37|3899.37|3899.37|3899.37|3899.37|3899.37|3899.37|3899.37|0
1648550090000|2022-03-29 10:34:50|3899.68|3899.68|3899.68|3899.68|3899.68|3899.68|3899.68|3899.68|0
1648550100000|2022-03-29 10:35:00|3899.78|3899.78|3899.78|3899.78|3899.78|3899.78|3899.78|3899.78|0
1648550110000|2022-03-29 10:35:10|3899.87|3899.87|3899.43|3899.43|3900.05|3900.05|3899.43|3899.43|0
1648550120000|2022-03-29 10:35:20|3899.28|3899.28|3898.97|3898.97|3899.59|3899.59|3898.97|3898.97|0
1648550130000|2022-03-29 10:35:30|3899.03|3899.03|3899.18|3899.18|3899.18|3899.18|3898.99|3898.99|0
1648550140000|2022-03-29 10:35:40|3899.27|3899.27|3899.43|3899.43|3899.43|3899.43|3898.81|3898.81|0
1648550160000|2022-03-29 10:36:00|3899.44|3899.44|3899.13|3899.13|3899.44|3899.44|3899.13|3899.13|0
1648550180000|2022-03-29 10:36:20|3899.29|3899.29|3899.44|3899.44|3899.44|3899.44|3899.29|3899.29|0
1648550190000|2022-03-29 10:36:30|3899.29|3899.29|3899.29|3899.29|3899.29|3899.29|3899.29|3899.29|0
1648550200000|2022-03-29 10:36:40|3899.13|3899.13|3899.13|3899.13|3899.13|3899.13|3899.13|3899.13|0
1648550210000|2022-03-29 10:36:50|3899.29|3899.29|3899.29|3899.29|3899.29|3899.29|3899.29|3899.29|0
1648550220000|2022-03-29 10:37:00|3899.19|3899.19|3898.57|3898.57|3899.19|3899.19|3898.57|3898.57|0
1648550230000|2022-03-29 10:37:10|3898.6|3898.6|3898.6|3898.6|3898.6|3898.6|3898.6|3898.6|0
1648550250000|2022-03-29 10:37:30|3898.97|3898.97|3898.9|3898.9|3898.97|3898.97|3898.9|3898.9|0
1648550260000|2022-03-29 10:37:40|3897.97|3897.97|3897.66|3897.66|3897.97|3897.97|3897.66|3897.66|0
1648550280000|2022-03-29 10:38:00|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|0
1648550290000|2022-03-29 10:38:10|3897.87|3897.87|3898.03|3898.03|3898.18|3898.18|3897.87|3897.87|0
1648550300000|2022-03-29 10:38:20|3898.18|3898.18|3898.81|3898.81|3898.81|3898.81|3898.18|3898.18|0
1648550320000|2022-03-29 10:38:40|3898.96|3898.96|3898.65|3898.65|3898.96|3898.96|3898.65|3898.65|0
1648550340000|2022-03-29 10:39:00|3898.19|3898.19|3898.19|3898.19|3898.19|3898.19|3898.19|3898.19|0
1648550350000|2022-03-29 10:39:10|3897.57|3897.57|3897.88|3897.88|3897.88|3897.88|3897.57|3897.57|0
1648550360000|2022-03-29 10:39:20|3897.78|3897.78|3898.1|3898.1|3898.41|3898.41|3897.78|3897.78|0
1648550370000|2022-03-29 10:39:30|3898.41|3898.41|3898.41|3898.41|3898.41|3898.41|3898.41|3898.41|0
1648550380000|2022-03-29 10:39:40|3898.32|3898.32|3898.43|3898.43|3898.43|3898.43|3898.32|3898.32|0
1648550390000|2022-03-29 10:39:50|3898.49|3898.49|3898.43|3898.43|3898.49|3898.49|3898.43|3898.43|0
1648550400000|2022-03-29 10:40:00|3898.59|3898.59|3898.53|3898.53|3898.77|3898.77|3898.53|3898.53|0
1648550420000|2022-03-29 10:40:20|3899.15|3899.15|3899.15|3899.15|3899.15|3899.15|3899.15|3899.15|0
1648550430000|2022-03-29 10:40:30|3898.84|3898.84|3898.99|3898.99|3898.99|3898.99|3898.84|3898.84|0
1648550440000|2022-03-29 10:40:40|3898.68|3898.68|3898.06|3898.06|3898.84|3898.84|3898.06|3898.06|0
1648550450000|2022-03-29 10:40:50|3897.6|3897.6|3898.1|3898.1|3898.1|3898.1|3897.6|3897.6|0
1648550460000|2022-03-29 10:41:00|3898.41|3898.41|3898.57|3898.57|3898.57|3898.57|3898.41|3898.41|0
1648550470000|2022-03-29 10:41:10|3899.19|3899.19|3899.19|3899.19|3899.19|3899.19|3899.19|3899.19|0
1648550490000|2022-03-29 10:41:30|3898.88|3898.88|3898.8|3898.8|3898.88|3898.88|3898.8|3898.8|0
1648550510000|2022-03-29 10:41:50|3898.75|3898.75|3898.75|3898.75|3898.75|3898.75|3898.75|3898.75|0
1648550530000|2022-03-29 10:42:10|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|0
1648550550000|2022-03-29 10:42:30|3898.9|3898.9|3898.9|3898.9|3898.9|3898.9|3898.9|3898.9|0
1648550560000|2022-03-29 10:42:40|3898.8|3898.8|3898.8|3898.8|3899.43|3899.43|3898.8|3898.8|0
1648550570000|2022-03-29 10:42:50|3898.78|3898.78|3898.76|3898.76|3898.78|3898.78|3898.76|3898.76|0
1648550580000|2022-03-29 10:43:00|3899.06|3899.06|3899.16|3899.16|3899.16|3899.16|3899.06|3899.06|0
1648550590000|2022-03-29 10:43:10|3899.47|3899.47|3899.47|3899.47|3899.47|3899.47|3899.47|3899.47|0
1648550610000|2022-03-29 10:43:30|3899.43|3899.43|3899.52|3899.52|3899.52|3899.52|3899.21|3899.21|0
1648550620000|2022-03-29 10:43:40|3899.21|3899.21|3899.16|3899.16|3899.21|3899.21|3899.16|3899.16|0
1648550630000|2022-03-29 10:43:50|3899.1|3899.1|3899.73|3899.73|3899.73|3899.73|3899.1|3899.1|0
1648550640000|2022-03-29 10:44:00|3900.04|3900.04|3900.01|3900.01|3900.04|3900.04|3900.01|3900.01|0
1648550650000|2022-03-29 10:44:10|3900.32|3900.32|3900.32|3900.32|3900.32|3900.32|3900.32|3900.32|0
1648550660000|2022-03-29 10:44:20|3901.1|3901.1|3901.1|3901.1|3901.1|3901.1|3901.1|3901.1|0
1648550670000|2022-03-29 10:44:30|3901.16|3901.16|3901.16|3901.16|3901.16|3901.16|3901.16|3901.16|0
1648550680000|2022-03-29 10:44:40|3901.31|3901.31|3901.93|3901.93|3901.93|3901.93|3901.31|3901.31|0
1648550690000|2022-03-29 10:44:50|3902.24|3902.24|3902.24|3902.24|3902.24|3902.24|3902.24|3902.24|0
1648550700000|2022-03-29 10:45:00|3902.55|3902.55|3902.87|3902.87|3902.87|3902.87|3902.55|3902.55|0
1648550720000|2022-03-29 10:45:20|3902.81|3902.81|3904.25|3904.25|3904.25|3904.25|3902.81|3902.81|0
1648550730000|2022-03-29 10:45:30|3904.56|3904.56|3905.06|3905.06|3905.06|3905.06|3904.56|3904.56|0
1648550740000|2022-03-29 10:45:40|3904.97|3904.97|3904.97|3904.97|3904.97|3904.97|3904.97|3904.97|0
1648550750000|2022-03-29 10:45:50|3905.07|3905.07|3905.07|3905.07|3905.07|3905.07|3905.07|3905.07|0
1648550770000|2022-03-29 10:46:10|3905.38|3905.38|3905.38|3905.38|3905.38|3905.38|3905.38|3905.38|0
1648550780000|2022-03-29 10:46:20|3905.22|3905.22|3904.91|3904.91|3905.22|3905.22|3904.91|3904.91|0
1648550790000|2022-03-29 10:46:30|3905.07|3905.07|3905.03|3905.03|3905.4|3905.4|3904.78|3904.78|0
1648550820000|2022-03-29 10:47:00|3905.18|3905.18|3905.18|3905.18|3905.18|3905.18|3905.18|3905.18|0
1648550830000|2022-03-29 10:47:10|3904.87|3904.87|3904.96|3904.96|3904.96|3904.96|3904.87|3904.87|0
1648550840000|2022-03-29 10:47:20|3905.06|3905.06|3905.06|3905.06|3905.06|3905.06|3905.06|3905.06|0
1648550850000|2022-03-29 10:47:30|3905.68|3905.68|3905.86|3905.86|3905.86|3905.86|3905.68|3905.68|0
1648550860000|2022-03-29 10:47:40|3905.54|3905.54|3905.59|3905.59|3905.59|3905.59|3905.54|3905.54|0
1648550870000|2022-03-29 10:47:50|3905.28|3905.28|3905.28|3905.28|3905.28|3905.28|3905.28|3905.28|0
1648550880000|2022-03-29 10:48:00|3905.12|3905.12|3905.43|3905.43|3905.43|3905.43|3905.12|3905.12|0
1648550890000|2022-03-29 10:48:10|3905.34|3905.34|3905.2|3905.2|3905.34|3905.34|3905.2|3905.2|0
1648550900000|2022-03-29 10:48:20|3904.89|3904.89|3904.89|3904.89|3904.89|3904.89|3904.89|3904.89|0
1648550920000|2022-03-29 10:48:40|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|0
1648550940000|2022-03-29 10:49:00|3904.26|3904.26|3903.95|3903.95|3904.26|3904.26|3903.95|3903.95|0
1648550950000|2022-03-29 10:49:10|3904.26|3904.26|3904.26|3904.26|3904.26|3904.26|3904.26|3904.26|0
1648550960000|2022-03-29 10:49:20|3904.11|3904.11|3904.11|3904.11|3904.11|3904.11|3904.11|3904.11|0
1648550980000|2022-03-29 10:49:40|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|0
1648551010000|2022-03-29 10:50:10|3904|3904|3904|3904|3904|3904|3904|3904|0
1648551020000|2022-03-29 10:50:20|3904.31|3904.31|3904|3904|3904.31|3904.31|3903.69|3903.69|0
1648551030000|2022-03-29 10:50:30|3904.31|3904.31|3904.31|3904.31|3904.31|3904.31|3904.31|3904.31|0
1648551040000|2022-03-29 10:50:40|3904.41|3904.41|3904.1|3904.1|3904.41|3904.41|3904.1|3904.1|0
1648551060000|2022-03-29 10:51:00|3904.12|3904.12|3904.12|3904.12|3904.12|3904.12|3904.12|3904.12|0
1648551070000|2022-03-29 10:51:10|3904.24|3904.24|3904.16|3904.16|3904.24|3904.24|3904.16|3904.16|0
1648551080000|2022-03-29 10:51:20|3904.1|3904.1|3904.04|3904.04|3904.1|3904.1|3904.04|3904.04|0
1648551100000|2022-03-29 10:51:40|3903.95|3903.95|3903.59|3903.59|3903.95|3903.95|3903.59|3903.59|0
1648551110000|2022-03-29 10:51:50|3903.27|3903.27|3903.27|3903.27|3903.27|3903.27|3903.27|3903.27|0
1648551120000|2022-03-29 10:52:00|3902.96|3902.96|3902.34|3902.34|3902.96|3902.96|3902.34|3902.34|0
1648551140000|2022-03-29 10:52:20|3902.03|3902.03|3902.03|3902.03|3902.03|3902.03|3902.03|3902.03|0
1648551150000|2022-03-29 10:52:30|3901.94|3901.94|3901.94|3901.94|3901.94|3901.94|3901.94|3901.94|0
1648551160000|2022-03-29 10:52:40|3901.63|3901.63|3901.63|3901.63|3901.63|3901.63|3901.63|3901.63|0
1648551170000|2022-03-29 10:52:50|3901.17|3901.17|3901.17|3901.17|3901.17|3901.17|3901.17|3901.17|0
1648551180000|2022-03-29 10:53:00|3901.11|3901.11|3901.06|3901.06|3901.11|3901.11|3901.06|3901.06|0
1648551190000|2022-03-29 10:53:10|3901|3901|3901|3901|3901|3901|3901|3901|0
1648551200000|2022-03-29 10:53:20|3900.96|3900.96|3900.96|3900.96|3900.96|3900.96|3900.93|3900.93|0
1648551240000|2022-03-29 10:54:00|3900.64|3900.64|3900.64|3900.64|3900.64|3900.64|3900.64|3900.64|0
1648551250000|2022-03-29 10:54:10|3900.6|3900.6|3900.53|3900.53|3900.64|3900.64|3900.47|3900.47|0
1648551260000|2022-03-29 10:54:20|3900.59|3900.59|3900.43|3900.43|3900.59|3900.59|3900.43|3900.43|0
1648551280000|2022-03-29 10:54:40|3900.12|3900.12|3899.41|3899.41|3900.19|3900.19|3899.41|3899.41|0
1648551290000|2022-03-29 10:54:50|3899.37|3899.37|3899.1|3899.1|3899.37|3899.37|3899.1|3899.1|0
1648551300000|2022-03-29 10:55:00|3899.04|3899.04|3899.04|3899.04|3899.04|3899.04|3899.04|3899.04|0
1648551310000|2022-03-29 10:55:10|3898.73|3898.73|3899.04|3899.04|3899.04|3899.04|3898.73|3898.73|0
1648551340000|2022-03-29 10:55:40|3898.41|3898.41|3898.1|3898.1|3898.41|3898.41|3897.48|3897.48|0
1648551350000|2022-03-29 10:55:50|3898.04|3898.04|3898.04|3898.04|3898.04|3898.04|3898.04|3898.04|0
1648551380000|2022-03-29 10:56:20|3897.43|3897.43|3897.11|3897.11|3897.58|3897.58|3897.11|3897.11|0
1648551390000|2022-03-29 10:56:30|3896.49|3896.49|3896.34|3896.34|3896.49|3896.49|3896.34|3896.34|0
1648551410000|2022-03-29 10:56:50|3896.43|3896.43|3896.34|3896.34|3896.43|3896.43|3896.34|3896.34|0
1648551420000|2022-03-29 10:57:00|3896.18|3896.18|3896.03|3896.03|3896.18|3896.18|3896.03|3896.03|0
1648551430000|2022-03-29 10:57:10|3895.88|3895.88|3894.76|3894.76|3895.88|3895.88|3894.76|3894.76|0
1648551440000|2022-03-29 10:57:20|3894.81|3894.81|3894.81|3894.81|3894.81|3894.81|3894.81|3894.81|0
1648551450000|2022-03-29 10:57:30|3894.83|3894.83|3894.83|3894.83|3894.83|3894.83|3894.52|3894.52|0
1648551470000|2022-03-29 10:57:50|3894.74|3894.74|3894.59|3894.59|3894.74|3894.74|3894.59|3894.59|0
1648551480000|2022-03-29 10:58:00|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|0
1648551500000|2022-03-29 10:58:20|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|0
1648551510000|2022-03-29 10:58:30|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|0
1648551540000|2022-03-29 10:59:00|3894.82|3894.82|3894.82|3894.82|3894.82|3894.82|3894.82|3894.82|0
1648551550000|2022-03-29 10:59:10|3894.94|3894.94|3894.94|3894.94|3894.94|3894.94|3894.94|3894.94|0
1648551560000|2022-03-29 10:59:20|3894.79|3894.79|3895.1|3895.1|3895.1|3895.1|3894.79|3894.79|0
1648551570000|2022-03-29 10:59:30|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|0
1648551590000|2022-03-29 10:59:50|3895.1|3895.1|3895.41|3895.41|3895.41|3895.41|3895.1|3895.1|0
1648551600000|2022-03-29 11:00:00|3895.72|3895.72|3896.03|3896.03|3896.03|3896.03|3895.72|3895.72|0
1648551610000|2022-03-29 11:00:10|3896.96|3896.96|3896.96|3896.96|3896.96|3896.96|3896.96|3896.96|0
1648551620000|2022-03-29 11:00:20|3897.01|3897.01|3897.01|3897.01|3897.01|3897.01|3897.01|3897.01|0
1648551630000|2022-03-29 11:00:30|3897.79|3897.79|3897.79|3897.79|3897.79|3897.79|3897.79|3897.79|0
1648551640000|2022-03-29 11:00:40|3897.47|3897.47|3897.47|3897.47|3897.47|3897.47|3897.47|3897.47|0
1648551660000|2022-03-29 11:01:00|3897.38|3897.38|3897.69|3897.69|3897.69|3897.69|3897.38|3897.38|0
1648551690000|2022-03-29 11:01:30|3897.51|3897.51|3897.84|3897.84|3897.84|3897.84|3897.51|3897.51|0
1648551720000|2022-03-29 11:02:00|3897.72|3897.72|3897.72|3897.72|3897.72|3897.72|3897.72|3897.72|0
1648551730000|2022-03-29 11:02:10|3898.49|3898.49|3898.18|3898.18|3898.49|3898.49|3898.18|3898.18|0
1648551750000|2022-03-29 11:02:30|3898.8|3898.8|3899.12|3899.12|3899.12|3899.12|3898.8|3898.8|0
1648551760000|2022-03-29 11:02:40|3899.16|3899.16|3899.43|3899.43|3899.43|3899.43|3899.16|3899.16|0
1648551780000|2022-03-29 11:03:00|3899.53|3899.53|3899.53|3899.53|3899.53|3899.53|3899.53|3899.53|0
1648551790000|2022-03-29 11:03:10|3899.71|3899.71|3899.68|3899.68|3899.8|3899.8|3899.68|3899.68|0
1648551810000|2022-03-29 11:03:30|3899.37|3899.37|3899.54|3899.54|3899.59|3899.59|3898.97|3898.97|0
1648551820000|2022-03-29 11:03:40|3899.95|3899.95|3899.52|3899.52|3899.95|3899.95|3899.52|3899.52|0
1648551830000|2022-03-29 11:03:50|3899.61|3899.61|3899.3|3899.3|3899.61|3899.61|3899.3|3899.3|0
1648551850000|2022-03-29 11:04:10|3898.98|3898.98|3899.1|3899.1|3899.1|3899.1|3898.98|3898.98|0
1648551860000|2022-03-29 11:04:20|3899.19|3899.19|3899.19|3899.19|3899.19|3899.19|3899.19|3899.19|0
1648551870000|2022-03-29 11:04:30|3899.37|3899.37|3899.37|3899.37|3899.37|3899.37|3899.37|3899.37|0
1648551910000|2022-03-29 11:05:10|3899.99|3899.99|3899.99|3899.99|3899.99|3899.99|3899.99|3899.99|0
1648551920000|2022-03-29 11:05:20|3900.46|3900.46|3900.46|3900.46|3900.46|3900.46|3900.46|3900.46|0
1648551930000|2022-03-29 11:05:30|3900.37|3900.37|3900.37|3900.37|3900.37|3900.37|3900.37|3900.37|0
1648551950000|2022-03-29 11:05:50|3900.21|3900.21|3900.21|3900.21|3900.21|3900.21|3900.21|3900.21|0
1648551960000|2022-03-29 11:06:00|3900.12|3900.12|3900.03|3900.03|3900.12|3900.12|3900.03|3900.03|0
1648551990000|2022-03-29 11:06:30|3899.4|3899.4|3899.4|3899.4|3899.4|3899.4|3899.4|3899.4|0
1648552000000|2022-03-29 11:06:40|3900.03|3900.03|3900.03|3900.03|3900.03|3900.03|3900.03|3900.03|0
1648552020000|2022-03-29 11:07:00|3899.72|3899.72|3900.27|3900.27|3900.27|3900.27|3899.6|3899.6|0
1648552030000|2022-03-29 11:07:10|3900.12|3900.12|3899.67|3899.67|3900.12|3900.12|3899.67|3899.67|0
1648552040000|2022-03-29 11:07:20|3899.83|3899.83|3899.51|3899.51|3899.83|3899.83|3899.51|3899.51|0
1648552050000|2022-03-29 11:07:30|3899.67|3899.67|3899.36|3899.36|3899.67|3899.67|3899.36|3899.36|0
1648552070000|2022-03-29 11:07:50|3899.27|3899.27|3899.27|3899.27|3899.27|3899.27|3899.27|3899.27|0
1648552090000|2022-03-29 11:08:10|3899.39|3899.39|3899.33|3899.33|3899.39|3899.39|3899.33|3899.33|0
1648552100000|2022-03-29 11:08:20|3898.56|3898.56|3898.41|3898.41|3898.56|3898.56|3898.41|3898.41|0
1648552110000|2022-03-29 11:08:30|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|0
1648552120000|2022-03-29 11:08:40|3897.79|3897.79|3897.79|3897.79|3897.79|3897.79|3897.79|3897.79|0
1648552130000|2022-03-29 11:08:50|3897.63|3897.63|3897.79|3897.79|3897.79|3897.79|3897.63|3897.63|0
1648552140000|2022-03-29 11:09:00|3897.76|3897.76|3898.23|3898.23|3898.23|3898.23|3897.76|3897.76|0
1648552180000|2022-03-29 11:09:40|3898.07|3898.07|3898.07|3898.07|3898.07|3898.07|3898.07|3898.07|0
1648552190000|2022-03-29 11:09:50|3897.89|3897.89|3897.89|3897.89|3897.89|3897.89|3897.89|3897.89|0
1648552200000|2022-03-29 11:10:00|3897.58|3897.58|3897.37|3897.37|3897.58|3897.58|3897.37|3897.37|0
1648552210000|2022-03-29 11:10:10|3897.47|3897.47|3897.78|3897.78|3897.78|3897.78|3897.47|3897.47|0
1648552230000|2022-03-29 11:10:30|3897.8|3897.8|3897.8|3897.8|3897.8|3897.8|3897.8|3897.8|0
1648552240000|2022-03-29 11:10:40|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|0
1648552260000|2022-03-29 11:11:00|3897.03|3897.03|3896.87|3896.87|3897.03|3897.03|3896.87|3896.87|0
1648552280000|2022-03-29 11:11:20|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|0
1648552290000|2022-03-29 11:11:30|3895.94|3895.94|3897.56|3897.56|3897.56|3897.56|3895.85|3895.85|0
1648552310000|2022-03-29 11:11:50|3897.51|3897.51|3897.51|3897.51|3897.51|3897.51|3897.51|3897.51|0
1648552340000|2022-03-29 11:12:20|3897.36|3897.36|3897.45|3897.45|3897.45|3897.45|3897.36|3897.36|0
1648552360000|2022-03-29 11:12:40|3897.76|3897.76|3897.61|3897.61|3897.76|3897.76|3897.61|3897.61|0
1648552370000|2022-03-29 11:12:50|3896.99|3896.99|3896.99|3896.99|3896.99|3896.99|3896.99|3896.99|0
1648552380000|2022-03-29 11:13:00|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|0
1648552390000|2022-03-29 11:13:10|3897.45|3897.45|3897.45|3897.45|3897.45|3897.45|3897.45|3897.45|0
1648552440000|2022-03-29 11:14:00|3897.76|3897.76|3898.12|3898.12|3898.12|3898.12|3897.76|3897.76|0
1648552460000|2022-03-29 11:14:20|3897.8|3897.8|3897.96|3897.96|3897.96|3897.96|3897.8|3897.8|0
1648552470000|2022-03-29 11:14:30|3897.87|3897.87|3897.87|3897.87|3897.87|3897.87|3897.87|3897.87|0
1648552480000|2022-03-29 11:14:40|3897.56|3897.56|3897.56|3897.56|3897.56|3897.56|3897.56|3897.56|0
1648552490000|2022-03-29 11:14:50|3898.18|3898.18|3898.18|3898.18|3898.18|3898.18|3898.18|3898.18|0
1648552500000|2022-03-29 11:15:00|3898.33|3898.33|3898.55|3898.55|3898.64|3898.64|3898.33|3898.33|0
1648552510000|2022-03-29 11:15:10|3898.47|3898.47|3898.47|3898.47|3898.47|3898.47|3898.47|3898.47|0
1648552520000|2022-03-29 11:15:20|3898.53|3898.53|3898.72|3898.72|3898.72|3898.72|3898.41|3898.41|0
1648552530000|2022-03-29 11:15:30|3898.68|3898.68|3898.99|3898.99|3898.99|3898.99|3898.68|3898.68|0
1648552570000|2022-03-29 11:16:10|3898.87|3898.87|3898.87|3898.87|3898.87|3898.87|3898.87|3898.87|0
1648552590000|2022-03-29 11:16:30|3898.81|3898.81|3898.81|3898.81|3898.81|3898.81|3898.81|3898.81|0
1648552620000|2022-03-29 11:17:00|3898.72|3898.72|3899.03|3899.03|3899.03|3899.03|3898.72|3898.72|0
1648552630000|2022-03-29 11:17:10|3898.94|3898.94|3898.57|3898.57|3898.94|3898.94|3898.57|3898.57|0
1648552640000|2022-03-29 11:17:20|3898.88|3898.88|3898.88|3898.88|3898.88|3898.88|3898.88|3898.88|0
1648552650000|2022-03-29 11:17:30|3898.91|3898.91|3898.91|3898.91|3898.91|3898.91|3898.91|3898.91|0
1648552660000|2022-03-29 11:17:40|3898.59|3898.59|3898.59|3898.59|3898.59|3898.59|3898.59|3898.59|0
1648552680000|2022-03-29 11:18:00|3898.9|3898.9|3898.9|3898.9|3898.9|3898.9|3898.9|3898.9|0
1648552690000|2022-03-29 11:18:10|3898.28|3898.28|3898.28|3898.28|3898.28|3898.28|3898.28|3898.28|0
1648552710000|2022-03-29 11:18:30|3898.2|3898.2|3897.98|3897.98|3898.2|3898.2|3897.98|3897.98|0
1648552720000|2022-03-29 11:18:40|3897.83|3897.83|3897.28|3897.28|3897.83|3897.83|3897.28|3897.28|0
1648552760000|2022-03-29 11:19:20|3897.9|3897.9|3897.59|3897.59|3897.9|3897.9|3897.59|3897.59|0
1648552770000|2022-03-29 11:19:30|3897.28|3897.28|3897.28|3897.28|3897.28|3897.28|3897.28|3897.28|0
1648552780000|2022-03-29 11:19:40|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|0
1648552790000|2022-03-29 11:19:50|3897.55|3897.55|3897.55|3897.55|3897.55|3897.55|3897.55|3897.55|0
1648552800000|2022-03-29 11:20:00|3897.36|3897.36|3897.36|3897.36|3897.36|3897.36|3897.36|3897.36|0
1648552810000|2022-03-29 11:20:10|3896.74|3896.74|3896.59|3896.59|3896.9|3896.9|3896.27|3896.27|0
1648552830000|2022-03-29 11:20:30|3896.5|3896.5|3896.5|3896.5|3896.5|3896.5|3896.5|3896.5|0
1648552840000|2022-03-29 11:20:40|3896.41|3896.41|3896.41|3896.41|3896.41|3896.41|3896.41|3896.41|0
1648552850000|2022-03-29 11:20:50|3896.32|3896.32|3896.32|3896.32|3896.32|3896.32|3896.32|3896.32|0
1648552860000|2022-03-29 11:21:00|3896.63|3896.63|3896.63|3896.63|3896.63|3896.63|3896.63|3896.63|0
1648552880000|2022-03-29 11:21:20|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|0
1648552890000|2022-03-29 11:21:30|3896.42|3896.42|3895.79|3895.79|3896.42|3896.42|3895.79|3895.79|0
1648552900000|2022-03-29 11:21:40|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|0
1648552940000|2022-03-29 11:22:20|3896.26|3896.26|3896.57|3896.57|3896.57|3896.57|3896.26|3896.26|0
1648552950000|2022-03-29 11:22:30|3896.51|3896.51|3896.82|3896.82|3896.82|3896.82|3896.51|3896.51|0
1648552960000|2022-03-29 11:22:40|3896.51|3896.51|3896.42|3896.42|3896.51|3896.51|3896.42|3896.42|0
1648553020000|2022-03-29 11:23:40|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|0
1648553050000|2022-03-29 11:24:10|3896.73|3896.73|3896.11|3896.11|3896.73|3896.73|3896.11|3896.11|0
1648553060000|2022-03-29 11:24:20|3895.95|3895.95|3895.95|3895.95|3895.95|3895.95|3895.95|3895.95|0
1648553090000|2022-03-29 11:24:50|3895.99|3895.99|3895.99|3895.99|3895.99|3895.99|3895.99|3895.99|0
1648553100000|2022-03-29 11:25:00|3895.84|3895.84|3895.84|3895.84|3895.84|3895.84|3895.84|3895.84|0
1648553110000|2022-03-29 11:25:10|3895.99|3895.99|3896.74|3896.74|3897.36|3897.36|3895.99|3895.99|0
1648553120000|2022-03-29 11:25:20|3896.76|3896.76|3896.61|3896.61|3896.76|3896.76|3896.61|3896.61|0
1648553140000|2022-03-29 11:25:40|3896.29|3896.29|3896.29|3896.29|3896.29|3896.29|3896.29|3896.29|0
1648553160000|2022-03-29 11:26:00|3896.39|3896.39|3896.48|3896.48|3896.48|3896.48|3896.39|3896.39|0
1648553170000|2022-03-29 11:26:10|3896.79|3896.79|3896.48|3896.48|3896.79|3896.79|3896.48|3896.48|0
1648553200000|2022-03-29 11:26:40|3896.57|3896.57|3896.69|3896.69|3896.69|3896.69|3896.57|3896.57|0
1648553210000|2022-03-29 11:26:50|3896.23|3896.23|3895.36|3895.36|3896.23|3896.23|3895.36|3895.36|0
1648553220000|2022-03-29 11:27:00|3895.98|3895.98|3895.98|3895.98|3895.98|3895.98|3895.98|3895.98|0
1648553240000|2022-03-29 11:27:20|3895.89|3895.89|3895.86|3895.86|3895.89|3895.89|3895.71|3895.71|0
1648553250000|2022-03-29 11:27:30|3895.24|3895.24|3895.25|3895.25|3895.26|3895.26|3895.24|3895.24|0
1648553260000|2022-03-29 11:27:40|3895.16|3895.16|3895.39|3895.39|3895.39|3895.39|3895.16|3895.16|0
1648553270000|2022-03-29 11:27:50|3895.26|3895.26|3894.99|3894.99|3895.26|3895.26|3894.91|3894.91|0
1648553280000|2022-03-29 11:28:00|3895.04|3895.04|3894.81|3894.81|3895.12|3895.12|3894.81|3894.81|0
1648553290000|2022-03-29 11:28:10|3894.75|3894.75|3894.67|3894.67|3894.76|3894.76|3894.67|3894.67|0
1648553300000|2022-03-29 11:28:20|3894.98|3894.98|3894.94|3894.94|3894.98|3894.98|3894.94|3894.94|0
1648553310000|2022-03-29 11:28:30|3894.98|3894.98|3895.1|3895.1|3895.1|3895.1|3894.98|3894.98|0
1648553320000|2022-03-29 11:28:40|3895.2|3895.2|3895.2|3895.2|3895.2|3895.2|3895.2|3895.2|0
1648553330000|2022-03-29 11:28:50|3895.32|3895.32|3895.37|3895.37|3895.62|3895.62|3895.32|3895.32|0
1648553340000|2022-03-29 11:29:00|3895.28|3895.28|3895.15|3895.15|3895.28|3895.28|3895.15|3895.15|0
1648553360000|2022-03-29 11:29:20|3895.14|3895.14|3895.14|3895.14|3895.14|3895.14|3895.14|3895.14|0
1648553380000|2022-03-29 11:29:40|3894.43|3894.43|3894.43|3894.43|3894.43|3894.43|3894.43|3894.43|0
1648553390000|2022-03-29 11:29:50|3894.38|3894.38|3894.38|3894.38|3894.38|3894.38|3894.38|3894.38|0
1648553410000|2022-03-29 11:30:10|3894.43|3894.43|3894.43|3894.43|3894.43|3894.43|3894.43|3894.43|0
1648553420000|2022-03-29 11:30:20|3894.58|3894.58|3894.49|3894.49|3894.58|3894.58|3894.49|3894.49|0
1648553430000|2022-03-29 11:30:30|3894.58|3894.58|3894.65|3894.65|3894.65|3894.65|3894.46|3894.46|0
1648553440000|2022-03-29 11:30:40|3894.62|3894.62|3894.55|3894.55|3894.62|3894.62|3894.39|3894.39|0
1648553450000|2022-03-29 11:30:50|3894.49|3894.49|3894.9|3894.9|3894.9|3894.9|3894.43|3894.43|0
1648553460000|2022-03-29 11:31:00|3894.94|3894.94|3895.34|3895.34|3895.34|3895.34|3894.94|3894.94|0
1648553470000|2022-03-29 11:31:10|3895.44|3895.44|3894.77|3894.77|3895.44|3895.44|3894.77|3894.77|0
1648553490000|2022-03-29 11:31:30|3894.82|3894.82|3894.82|3894.82|3894.82|3894.82|3894.82|3894.82|0
1648553510000|2022-03-29 11:31:50|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|0
1648553540000|2022-03-29 11:32:20|3894.57|3894.57|3894.72|3894.72|3894.72|3894.72|3894.57|3894.57|0
1648553550000|2022-03-29 11:32:30|3894.88|3894.88|3894.88|3894.88|3894.88|3894.88|3894.88|3894.88|0
1648553560000|2022-03-29 11:32:40|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|0
1648553570000|2022-03-29 11:32:50|3895.41|3895.41|3895.72|3895.72|3895.72|3895.72|3895.41|3895.41|0
1648553580000|2022-03-29 11:33:00|3895.81|3895.81|3895.94|3895.94|3896.52|3896.52|3895.81|3895.81|0
1648553620000|2022-03-29 11:33:40|3895.63|3895.63|3895.58|3895.58|3895.63|3895.63|3895.58|3895.58|0
1648553640000|2022-03-29 11:34:00|3895.65|3895.65|3895.65|3895.65|3895.65|3895.65|3895.65|3895.65|0
1648553650000|2022-03-29 11:34:10|3895.34|3895.34|3895.34|3895.34|3895.34|3895.34|3895.34|3895.34|0
1648553660000|2022-03-29 11:34:20|3895.5|3895.5|3896.12|3896.12|3896.12|3896.12|3895.5|3895.5|0
1648553670000|2022-03-29 11:34:30|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|0
1648553680000|2022-03-29 11:34:40|3896.45|3896.45|3896.45|3896.45|3896.45|3896.45|3896.45|3896.45|0
1648553700000|2022-03-29 11:35:00|3896.41|3896.41|3896.4|3896.4|3896.41|3896.41|3896.31|3896.31|0
1648553720000|2022-03-29 11:35:20|3896.31|3896.31|3896.31|3896.31|3896.31|3896.31|3896.31|3896.31|0
1648553730000|2022-03-29 11:35:30|3896|3896|3896|3896|3896|3896|3896|3896|0
1648553740000|2022-03-29 11:35:40|3895.96|3895.96|3895.86|3895.86|3895.96|3895.96|3895.86|3895.86|0
1648553750000|2022-03-29 11:35:50|3896.17|3896.17|3896.07|3896.07|3896.17|3896.17|3896.07|3896.07|0
1648553760000|2022-03-29 11:36:00|3895.99|3895.99|3895.99|3895.99|3895.99|3895.99|3895.99|3895.99|0
1648553780000|2022-03-29 11:36:20|3895.9|3895.9|3895.9|3895.9|3895.9|3895.9|3895.9|3895.9|0
1648553790000|2022-03-29 11:36:30|3895.74|3895.74|3896.21|3896.21|3896.21|3896.21|3895.74|3895.74|0
1648553820000|2022-03-29 11:37:00|3895.7|3895.7|3896.37|3896.37|3896.37|3896.37|3895.7|3895.7|0
1648553830000|2022-03-29 11:37:10|3896.47|3896.47|3896.51|3896.51|3896.51|3896.51|3896.47|3896.47|0
1648553840000|2022-03-29 11:37:20|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|0
1648553850000|2022-03-29 11:37:30|3896.26|3896.26|3896.26|3896.26|3896.26|3896.26|3896.26|3896.26|0
1648553860000|2022-03-29 11:37:40|3896.89|3896.89|3897.13|3897.13|3897.13|3897.13|3896.89|3896.89|0
1648553870000|2022-03-29 11:37:50|3897.22|3897.22|3897.62|3897.62|3897.68|3897.68|3897.22|3897.22|0
1648553880000|2022-03-29 11:38:00|3897.71|3897.71|3897.71|3897.71|3897.71|3897.71|3897.71|3897.71|0
1648553900000|2022-03-29 11:38:20|3897.69|3897.69|3897.69|3897.69|3897.69|3897.69|3897.69|3897.69|0
1648553910000|2022-03-29 11:38:30|3898|3898|3898.62|3898.62|3898.62|3898.62|3898|3898|0
1648553920000|2022-03-29 11:38:40|3898.93|3898.93|3898.93|3898.93|3898.93|3898.93|3898.93|3898.93|0
1648553930000|2022-03-29 11:38:50|3899.09|3899.09|3899.09|3899.09|3899.09|3899.09|3899.09|3899.09|0
1648553940000|2022-03-29 11:39:00|3899.4|3899.4|3899.4|3899.4|3899.4|3899.4|3899.4|3899.4|0
1648553950000|2022-03-29 11:39:10|3899.46|3899.46|3899.46|3899.46|3899.77|3899.77|3899.46|3899.46|0
1648553960000|2022-03-29 11:39:20|3899.77|3899.77|3899.77|3899.77|3899.77|3899.77|3899.77|3899.77|0
1648553970000|2022-03-29 11:39:30|3899.15|3899.15|3899.46|3899.46|3899.46|3899.46|3899.15|3899.15|0
1648553980000|2022-03-29 11:39:40|3899.55|3899.55|3899.55|3899.55|3899.55|3899.55|3899.55|3899.55|0
1648553990000|2022-03-29 11:39:50|3899.7|3899.7|3899.7|3899.7|3899.7|3899.7|3899.7|3899.7|0
1648554000000|2022-03-29 11:40:00|3899.86|3899.86|3899.86|3899.86|3899.86|3899.86|3899.86|3899.86|0
1648554010000|2022-03-29 11:40:10|3899.95|3899.95|3899.86|3899.86|3899.95|3899.95|3899.86|3899.86|0
1648554020000|2022-03-29 11:40:20|3899.04|3899.04|3898.76|3898.76|3899.04|3899.04|3898.61|3898.61|0
1648554030000|2022-03-29 11:40:30|3898.72|3898.72|3898.68|3898.68|3898.72|3898.72|3898.68|3898.68|0
1648554040000|2022-03-29 11:40:40|3898.5|3898.5|3898.19|3898.19|3898.5|3898.5|3898.19|3898.19|0
1648554050000|2022-03-29 11:40:50|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|0
1648554060000|2022-03-29 11:41:00|3898.07|3898.07|3898.07|3898.07|3898.07|3898.07|3898.07|3898.07|0
1648554070000|2022-03-29 11:41:10|3898.13|3898.13|3905.73|3905.73|3906.66|3906.66|3898.13|3898.13|0
1648554080000|2022-03-29 11:41:20|3906.12|3906.12|3901.36|3901.36|3907.24|3907.24|3901.36|3901.36|0
1648554090000|2022-03-29 11:41:30|3901.2|3901.2|3902.26|3902.26|3903.04|3903.04|3900.84|3900.84|0
1648554100000|2022-03-29 11:41:40|3902.31|3902.31|3902.55|3902.55|3903.48|3903.48|3901.93|3901.93|0
1648554110000|2022-03-29 11:41:50|3902.51|3902.51|3903.75|3903.75|3903.75|3903.75|3902.23|3902.23|0
1648554120000|2022-03-29 11:42:00|3903.57|3903.57|3902.63|3902.63|3903.88|3903.88|3902.63|3902.63|0
1648554130000|2022-03-29 11:42:10|3902.79|3902.79|3901.93|3901.93|3902.86|3902.86|3901.93|3901.93|0
1648554140000|2022-03-29 11:42:20|3901.3|3901.3|3901.46|3901.46|3901.46|3901.46|3901.15|3901.15|0
1648554150000|2022-03-29 11:42:30|3901.09|3901.09|3899.83|3899.83|3901.09|3901.09|3899.23|3899.23|0
1648554160000|2022-03-29 11:42:40|3899.59|3899.59|3899.95|3899.95|3900.3|3900.3|3899.59|3899.59|0
1648554170000|2022-03-29 11:42:50|3900.57|3900.57|3899.42|3899.42|3900.57|3900.57|3899.42|3899.42|0
1648554180000|2022-03-29 11:43:00|3899.11|3899.11|3898.3|3898.3|3899.11|3899.11|3898.3|3898.3|0
1648554190000|2022-03-29 11:43:10|3898.61|3898.61|3898.08|3898.08|3898.61|3898.61|3897.99|3897.99|0
1648554200000|2022-03-29 11:43:20|3898.39|3898.39|3898.6|3898.6|3898.71|3898.71|3898.39|3898.39|0
1648554210000|2022-03-29 11:43:30|3898.51|3898.51|3898.34|3898.34|3898.55|3898.55|3898.09|3898.09|0
1648554220000|2022-03-29 11:43:40|3898.06|3898.06|3898.06|3898.06|3898.37|3898.37|3898.06|3898.06|0
1648554230000|2022-03-29 11:43:50|3898.37|3898.37|3902.21|3902.21|3902.21|3902.21|3898.37|3898.37|0
1648554240000|2022-03-29 11:44:00|3902.4|3902.4|3901.56|3901.56|3902.86|3902.86|3901.25|3901.25|0
1648554250000|2022-03-29 11:44:10|3900.94|3900.94|3900.94|3900.94|3900.94|3900.94|3900.94|3900.94|0
1648554260000|2022-03-29 11:44:20|3900.76|3900.76|3899.75|3899.75|3900.76|3900.76|3899.75|3899.75|0
1648554270000|2022-03-29 11:44:30|3899.71|3899.71|3898.97|3898.97|3899.71|3899.71|3898.97|3898.97|0
1648554280000|2022-03-29 11:44:40|3899.43|3899.43|3898.63|3898.63|3899.43|3899.43|3898.63|3898.63|0
1648554290000|2022-03-29 11:44:50|3899.09|3899.09|3898.6|3898.6|3899.09|3899.09|3898.47|3898.47|0
1648554300000|2022-03-29 11:45:00|3898.55|3898.55|3899.06|3899.06|3899.47|3899.47|3898.55|3898.55|0
1648554310000|2022-03-29 11:45:10|3898.6|3898.6|3897.78|3897.78|3898.6|3898.6|3897.78|3897.78|0
1648554320000|2022-03-29 11:45:20|3896.84|3896.84|3897.93|3897.93|3897.93|3897.93|3896.84|3896.84|0
1648554330000|2022-03-29 11:45:30|3898.55|3898.55|3898.94|3898.94|3898.94|3898.94|3898.55|3898.55|0
1648554340000|2022-03-29 11:45:40|3899.13|3899.13|3900.96|3900.96|3900.96|3900.96|3899.04|3899.04|0
1648554350000|2022-03-29 11:45:50|3900.65|3900.65|3902.86|3902.86|3902.86|3902.86|3900.09|3900.09|0
1648554360000|2022-03-29 11:46:00|3902.55|3902.55|3900.65|3900.65|3902.99|3902.99|3900.65|3900.65|0
1648554370000|2022-03-29 11:46:10|3900.87|3900.87|3900.63|3900.63|3902.43|3902.43|3900.63|3900.63|0
1648554380000|2022-03-29 11:46:20|3900.94|3900.94|3900.44|3900.44|3900.94|3900.94|3898.38|3898.38|0
1648554400000|2022-03-29 11:46:40|3900.12|3900.12|3900.96|3900.96|3900.96|3900.96|3899.81|3899.81|0
1648554410000|2022-03-29 11:46:50|3900.81|3900.81|3900.99|3900.99|3900.99|3900.99|3900.81|3900.81|0
1648554420000|2022-03-29 11:47:00|3900.84|3900.84|3901.42|3901.42|3901.42|3901.42|3899.94|3899.94|0
1648554430000|2022-03-29 11:47:10|3901.6|3901.6|3901.6|3901.6|3901.6|3901.6|3901.6|3901.6|0
1648554440000|2022-03-29 11:47:20|3901.91|3901.91|3902.52|3902.52|3903.58|3903.58|3901.91|3901.91|0
1648554460000|2022-03-29 11:47:40|3902.83|3902.83|3901.28|3901.28|3902.83|3902.83|3901.28|3901.28|0
1648554470000|2022-03-29 11:47:50|3901.59|3901.59|3901.4|3901.4|3901.59|3901.59|3901.28|3901.28|0
1648554480000|2022-03-29 11:48:00|3901.45|3901.45|3902.65|3902.65|3903.02|3903.02|3901.45|3901.45|0
1648554490000|2022-03-29 11:48:10|3903.89|3903.89|3904.72|3904.72|3905.35|3905.35|3903.89|3903.89|0
1648554500000|2022-03-29 11:48:20|3904.1|3904.1|3904.22|3904.22|3904.22|3904.22|3903.36|3903.36|0
1648554510000|2022-03-29 11:48:30|3904.26|3904.26|3905.58|3905.58|3905.58|3905.58|3903.98|3903.98|0
1648554520000|2022-03-29 11:48:40|3905.27|3905.27|3904.21|3904.21|3905.46|3905.46|3904.21|3904.21|0
1648554530000|2022-03-29 11:48:50|3903.59|3903.59|3903.59|3903.59|3903.59|3903.59|3903.59|3903.59|0
1648554540000|2022-03-29 11:49:00|3903.28|3903.28|3902.44|3902.44|3904|3904|3902.44|3902.44|0
1648554550000|2022-03-29 11:49:10|3902.35|3902.35|3901.12|3901.12|3902.97|3902.97|3901.12|3901.12|0
1648554560000|2022-03-29 11:49:20|3901.74|3901.74|3901.71|3901.71|3902.64|3902.64|3901.71|3901.71|0
1648554570000|2022-03-29 11:49:30|3901.82|3901.82|3901.92|3901.92|3901.92|3901.92|3901.82|3901.82|0
1648554580000|2022-03-29 11:49:40|3902.23|3902.23|3903.61|3903.61|3903.61|3903.61|3902.23|3902.23|0
1648554590000|2022-03-29 11:49:50|3903.92|3903.92|3904.56|3904.56|3904.95|3904.95|3903.92|3903.92|0
1648554600000|2022-03-29 11:50:00|3905.02|3905.02|3903.68|3903.68|3905.02|3905.02|3903.46|3903.46|0
1648554610000|2022-03-29 11:50:10|3904.09|3904.09|3905.3|3905.3|3905.3|3905.3|3903.78|3903.78|0
1648554620000|2022-03-29 11:50:20|3905.32|3905.32|3905.01|3905.01|3905.32|3905.32|3905.01|3905.01|0
1648554630000|2022-03-29 11:50:30|3904.92|3904.92|3904.96|3904.96|3904.96|3904.96|3904.92|3904.92|0
1648554640000|2022-03-29 11:50:40|3905.58|3905.58|3905.83|3905.83|3906.76|3906.76|3905.58|3905.58|0
1648554650000|2022-03-29 11:50:50|3905.21|3905.21|3905.74|3905.74|3905.74|3905.74|3905.11|3905.11|0
1648554660000|2022-03-29 11:51:00|3905.11|3905.11|3905.11|3905.11|3905.11|3905.11|3905.11|3905.11|0
1648554670000|2022-03-29 11:51:10|3905.05|3905.05|3904.37|3904.37|3905.11|3905.11|3904.37|3904.37|0
1648554680000|2022-03-29 11:51:20|3904.25|3904.25|3904.25|3904.25|3904.25|3904.25|3904.25|3904.25|0
1648554690000|2022-03-29 11:51:30|3904.19|3904.19|3904.93|3904.93|3904.93|3904.93|3904.15|3904.15|0
1648554700000|2022-03-29 11:51:40|3904.84|3904.84|3906.92|3906.92|3907.01|3907.01|3904.84|3904.84|0
1648554710000|2022-03-29 11:51:50|3907.01|3907.01|3907.57|3907.57|3907.63|3907.63|3907.01|3907.01|0
1648554720000|2022-03-29 11:52:00|3907.51|3907.51|3907.88|3907.88|3907.92|3907.92|3907.51|3907.51|0
1648554730000|2022-03-29 11:52:10|3907.57|3907.57|3907.57|3907.57|3907.57|3907.57|3907.26|3907.26|0
1648554740000|2022-03-29 11:52:20|3907.39|3907.39|3908.01|3908.01|3908.16|3908.16|3907.39|3907.39|0
1648554750000|2022-03-29 11:52:30|3908.16|3908.16|3909.45|3909.45|3909.45|3909.45|3908.16|3908.16|0
1648554760000|2022-03-29 11:52:40|3910.07|3910.07|3910.54|3910.54|3910.54|3910.54|3910.07|3910.07|0
1648554770000|2022-03-29 11:52:50|3910.85|3910.85|3912.75|3912.75|3912.9|3912.9|3910.85|3910.85|0
1648554780000|2022-03-29 11:53:00|3912.63|3912.63|3912.19|3912.19|3912.81|3912.81|3912.19|3912.19|0
1648554790000|2022-03-29 11:53:10|3911.87|3911.87|3911.83|3911.83|3911.87|3911.87|3911.83|3911.83|0
1648554800000|2022-03-29 11:53:20|3912.14|3912.14|3911.82|3911.82|3912.14|3912.14|3911.82|3911.82|0
1648554810000|2022-03-29 11:53:30|3912.44|3912.44|3914.33|3914.33|3914.33|3914.33|3912.44|3912.44|0
1648554820000|2022-03-29 11:53:40|3915.11|3915.11|3915.11|3915.11|3915.11|3915.11|3915.11|3915.11|0
1648554830000|2022-03-29 11:53:50|3914.49|3914.49|3915.27|3915.27|3915.42|3915.42|3914.49|3914.49|0
1648554840000|2022-03-29 11:54:00|3915.11|3915.11|3912.84|3912.84|3915.11|3915.11|3912.84|3912.84|0
1648554850000|2022-03-29 11:54:10|3913.46|3913.46|3913.53|3913.53|3913.75|3913.75|3913.13|3913.13|0
1648554860000|2022-03-29 11:54:20|3913.84|3913.84|3913.93|3913.93|3913.93|3913.93|3913.25|3913.25|0
1648554870000|2022-03-29 11:54:30|3912.99|3912.99|3913.8|3913.8|3913.8|3913.8|3912.68|3912.68|0
1648554880000|2022-03-29 11:54:40|3913.62|3913.62|3913.45|3913.45|3913.62|3913.62|3913.45|3913.45|0
1648554890000|2022-03-29 11:54:50|3913.36|3913.36|3913.36|3913.36|3913.36|3913.36|3913.36|3913.36|0
1648554900000|2022-03-29 11:55:00|3913.17|3913.17|3912.55|3912.55|3913.17|3913.17|3912.55|3912.55|0
1648554910000|2022-03-29 11:55:10|3912.86|3912.86|3912.93|3912.93|3912.93|3912.93|3912.3|3912.3|0
1648554920000|2022-03-29 11:55:20|3912.46|3912.46|3912|3912|3912.96|3912.96|3912|3912|0
1648554930000|2022-03-29 11:55:30|3911.38|3911.38|3911.07|3911.07|3911.38|3911.38|3910.76|3910.76|0
1648554940000|2022-03-29 11:55:40|3910.76|3910.76|3911.32|3911.32|3911.32|3911.32|3910.76|3910.76|0
1648554950000|2022-03-29 11:55:50|3911.94|3911.94|3911.94|3911.94|3911.94|3911.94|3911.94|3911.94|0
1648554960000|2022-03-29 11:56:00|3912.74|3912.74|3912.78|3912.78|3912.78|3912.78|3912.68|3912.68|0
1648554970000|2022-03-29 11:56:10|3912.87|3912.87|3912.87|3912.87|3913.49|3913.49|3912.87|3912.87|0
1648554980000|2022-03-29 11:56:20|3912.56|3912.56|3911.84|3911.84|3912.56|3912.56|3911.84|3911.84|0
1648554990000|2022-03-29 11:56:30|3912|3912|3912.06|3912.06|3912.06|3912.06|3912|3912|0
1648555000000|2022-03-29 11:56:40|3912.37|3912.37|3912.37|3912.37|3912.37|3912.37|3912.37|3912.37|0
1648555010000|2022-03-29 11:56:50|3911.43|3911.43|3910.81|3910.81|3911.43|3911.43|3910.81|3910.81|0
1648555020000|2022-03-29 11:57:00|3910.43|3910.43|3910.22|3910.22|3910.43|3910.43|3910.22|3910.22|0
1648555030000|2022-03-29 11:57:10|3910.84|3910.84|3910.78|3910.78|3910.84|3910.84|3910.78|3910.78|0
1648555040000|2022-03-29 11:57:20|3910.94|3910.94|3911.42|3911.42|3911.79|3911.79|3910.94|3910.94|0
1648555050000|2022-03-29 11:57:30|3911.57|3911.57|3911.73|3911.73|3911.73|3911.73|3911.57|3911.57|0
1648555060000|2022-03-29 11:57:40|3912.66|3912.66|3913.68|3913.68|3913.68|3913.68|3912.66|3912.66|0
1648555070000|2022-03-29 11:57:50|3914.17|3914.17|3913.66|3913.66|3914.17|3914.17|3913.66|3913.66|0
1648555090000|2022-03-29 11:58:10|3914.29|3914.29|3914.29|3914.29|3914.29|3914.29|3914.29|3914.29|0
1648555100000|2022-03-29 11:58:20|3914.23|3914.23|3913.92|3913.92|3914.23|3914.23|3913.92|3913.92|0
1648555110000|2022-03-29 11:58:30|3914.54|3914.54|3914.6|3914.6|3914.6|3914.6|3914.29|3914.29|0
1648555130000|2022-03-29 11:58:50|3914.69|3914.69|3915.09|3915.09|3915.09|3915.09|3914.69|3914.69|0
1648555140000|2022-03-29 11:59:00|3915.07|3915.07|3915.84|3915.84|3915.84|3915.84|3915.07|3915.07|0
1648555160000|2022-03-29 11:59:20|3915.93|3915.93|3916.55|3916.55|3916.64|3916.64|3915.93|3915.93|0
1648555170000|2022-03-29 11:59:30|3916.74|3916.74|3917.63|3917.63|3917.63|3917.63|3916.58|3916.58|0
1648555180000|2022-03-29 11:59:40|3917.79|3917.79|3918.1|3918.1|3918.1|3918.1|3917.79|3917.79|0
1648555190000|2022-03-29 11:59:50|3917.79|3917.79|3918.41|3918.41|3918.41|3918.41|3917.79|3917.79|0
1648555200000|2022-03-29 12:00:00|3918.72|3918.72|3918.68|3918.68|3918.75|3918.75|3918.68|3918.68|0
1648555210000|2022-03-29 12:00:10|3918.63|3918.63|3918.95|3918.95|3918.95|3918.95|3918.63|3918.63|0
1648555220000|2022-03-29 12:00:20|3918.63|3918.63|3918.2|3918.2|3918.63|3918.63|3918.2|3918.2|0
1648555230000|2022-03-29 12:00:30|3918.02|3918.02|3917.71|3917.71|3918.02|3918.02|3917.71|3917.71|0
1648555260000|2022-03-29 12:01:00|3917.4|3917.4|3916.99|3916.99|3917.4|3917.4|3916.68|3916.68|0
1648555290000|2022-03-29 12:01:30|3916.68|3916.68|3916.72|3916.72|3916.72|3916.72|3916.25|3916.25|0
1648555300000|2022-03-29 12:01:40|3916.76|3916.76|3917.97|3917.97|3917.97|3917.97|3916.76|3916.76|0
1648555310000|2022-03-29 12:01:50|3918.6|3918.6|3918.91|3918.91|3918.91|3918.91|3918.6|3918.6|0
1648555320000|2022-03-29 12:02:00|3918.6|3918.6|3918.97|3918.97|3918.97|3918.97|3918.6|3918.6|0
1648555330000|2022-03-29 12:02:10|3918.93|3918.93|3918.84|3918.84|3918.93|3918.93|3918.84|3918.84|0
1648555340000|2022-03-29 12:02:20|3918.53|3918.53|3918.73|3918.73|3918.73|3918.73|3918.53|3918.53|0
1648555350000|2022-03-29 12:02:30|3918.68|3918.68|3919.4|3919.4|3920.39|3920.39|3918.65|3918.65|0
1648555360000|2022-03-29 12:02:40|3919.86|3919.86|3920.89|3920.89|3920.89|3920.89|3919.86|3919.86|0
1648555370000|2022-03-29 12:02:50|3921.2|3921.2|3922.06|3922.06|3922.06|3922.06|3921.2|3921.2|0
1648555380000|2022-03-29 12:03:00|3921.6|3921.6|3921.47|3921.47|3922.1|3922.1|3921.47|3921.47|0
1648555390000|2022-03-29 12:03:10|3921.32|3921.32|3921.5|3921.5|3921.5|3921.5|3921.32|3921.32|0
1648555400000|2022-03-29 12:03:20|3921.03|3921.03|3920.88|3920.88|3921.03|3921.03|3920.88|3920.88|0
1648555410000|2022-03-29 12:03:30|3920.57|3920.57|3920.57|3920.57|3920.57|3920.57|3919.95|3919.95|0
1648555420000|2022-03-29 12:03:40|3920.48|3920.48|3921.28|3921.28|3921.28|3921.28|3920.48|3920.48|0
1648555430000|2022-03-29 12:03:50|3920.97|3920.97|3920.97|3920.97|3920.97|3920.97|3920.97|3920.97|0
1648555440000|2022-03-29 12:04:00|3920.51|3920.51|3920.14|3920.14|3920.82|3920.82|3920.14|3920.14|0
1648555450000|2022-03-29 12:04:10|3920.26|3920.26|3920.35|3920.35|3920.35|3920.35|3920.26|3920.26|0
1648555460000|2022-03-29 12:04:20|3920.04|3920.04|3920.66|3920.66|3920.66|3920.66|3920.04|3920.04|0
1648555470000|2022-03-29 12:04:30|3920.94|3920.94|3921.32|3921.32|3921.65|3921.65|3920.94|3920.94|0
1648555480000|2022-03-29 12:04:40|3921.41|3921.41|3921.81|3921.81|3921.81|3921.81|3921.41|3921.41|0
1648555490000|2022-03-29 12:04:50|3921.5|3921.5|3920.74|3920.74|3921.5|3921.5|3920.52|3920.52|0
1648555500000|2022-03-29 12:05:00|3922.08|3922.08|3921.98|3921.98|3922.08|3922.08|3921.98|3921.98|0
1648555510000|2022-03-29 12:05:10|3922.29|3922.29|3922.29|3922.29|3922.29|3922.29|3922.29|3922.29|0
1648555520000|2022-03-29 12:05:20|3922.61|3922.61|3923.56|3923.56|3923.62|3923.62|3922.61|3922.61|0
1648555530000|2022-03-29 12:05:30|3923.87|3923.87|3923.65|3923.65|3924.06|3924.06|3923.65|3923.65|0
1648555540000|2022-03-29 12:05:40|3924.12|3924.12|3923.49|3923.49|3924.12|3924.12|3923.49|3923.49|0
1648555550000|2022-03-29 12:05:50|3923.31|3923.31|3923.87|3923.87|3924.18|3924.18|3923.31|3923.31|0
1648555560000|2022-03-29 12:06:00|3924.05|3924.05|3924.52|3924.52|3924.52|3924.52|3924.05|3924.05|0
1648555570000|2022-03-29 12:06:10|3925.14|3925.14|3925.78|3925.78|3925.78|3925.78|3924.49|3924.49|0
1648555580000|2022-03-29 12:06:20|3925.82|3925.82|3927.18|3927.18|3927.18|3927.18|3925.82|3925.82|0
1648555590000|2022-03-29 12:06:30|3927.02|3927.02|3924.98|3924.98|3927.02|3927.02|3924.98|3924.98|0
1648555600000|2022-03-29 12:06:40|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|0
1648555610000|2022-03-29 12:06:50|3925.91|3925.91|3926.23|3926.23|3926.23|3926.23|3925.91|3925.91|0
1648555620000|2022-03-29 12:07:00|3926.54|3926.54|3926.54|3926.54|3926.54|3926.54|3926.54|3926.54|0
1648555630000|2022-03-29 12:07:10|3925.91|3925.91|3924.2|3924.2|3925.91|3925.91|3924.2|3924.2|0
1648555640000|2022-03-29 12:07:20|3924.51|3924.51|3923.53|3923.53|3924.51|3924.51|3923.53|3923.53|0
1648555650000|2022-03-29 12:07:30|3923.21|3923.21|3923.71|3923.71|3923.71|3923.71|3923.21|3923.21|0
1648555660000|2022-03-29 12:07:40|3923.09|3923.09|3923.4|3923.4|3923.4|3923.4|3923.09|3923.09|0
1648555670000|2022-03-29 12:07:50|3923.24|3923.24|3923.37|3923.37|3923.55|3923.55|3923.24|3923.24|0
1648555680000|2022-03-29 12:08:00|3923.55|3923.55|3922.51|3922.51|3923.55|3923.55|3922.51|3922.51|0
1648555690000|2022-03-29 12:08:10|3922.32|3922.32|3922.35|3922.35|3922.63|3922.63|3922.23|3922.23|0
1648555700000|2022-03-29 12:08:20|3922.29|3922.29|3922.36|3922.36|3922.41|3922.41|3922.09|3922.09|0
1648555710000|2022-03-29 12:08:30|3922.68|3922.68|3923.05|3923.05|3923.05|3923.05|3922.27|3922.27|0
1648555720000|2022-03-29 12:08:40|3922.97|3922.97|3922.66|3922.66|3922.97|3922.97|3922.66|3922.66|0
1648555730000|2022-03-29 12:08:50|3922.35|3922.35|3922.97|3922.97|3922.97|3922.97|3922.35|3922.35|0
1648555740000|2022-03-29 12:09:00|3922.66|3922.66|3922.81|3922.81|3922.81|3922.81|3922.66|3922.66|0
1648555750000|2022-03-29 12:09:10|3922.72|3922.72|3922.72|3922.72|3922.72|3922.72|3922.72|3922.72|0
1648555760000|2022-03-29 12:09:20|3922.1|3922.1|3922.1|3922.1|3922.1|3922.1|3922.1|3922.1|0
1648555770000|2022-03-29 12:09:30|3922.72|3922.72|3923.11|3923.11|3923.12|3923.12|3922.72|3922.72|0
1648555780000|2022-03-29 12:09:40|3923.43|3923.43|3924.14|3924.14|3924.14|3924.14|3923.11|3923.11|0
1648555790000|2022-03-29 12:09:50|3924.23|3924.23|3925.47|3925.47|3925.47|3925.47|3924.14|3924.14|0
1648555800000|2022-03-29 12:10:00|3925.16|3925.16|3925.79|3925.79|3925.79|3925.79|3925.16|3925.16|0
1648555810000|2022-03-29 12:10:10|3926.1|3926.1|3925.47|3925.47|3926.1|3926.1|3925.47|3925.47|0
1648555820000|2022-03-29 12:10:20|3925.16|3925.16|3925.75|3925.75|3925.75|3925.75|3925.16|3925.16|0
1648555830000|2022-03-29 12:10:30|3925.74|3925.74|3925.33|3925.33|3925.74|3925.74|3924.93|3924.93|0
1648555840000|2022-03-29 12:10:40|3925.43|3925.43|3925.74|3925.74|3926.67|3926.67|3925.43|3925.43|0
1648555850000|2022-03-29 12:10:50|3925.8|3925.8|3925.8|3925.8|3925.8|3925.8|3925.8|3925.8|0
1648555860000|2022-03-29 12:11:00|3925.62|3925.62|3925.93|3925.93|3925.93|3925.93|3925.62|3925.62|0
1648555880000|2022-03-29 12:11:20|3925.31|3925.31|3925.12|3925.12|3925.31|3925.31|3925.12|3925.12|0
1648555890000|2022-03-29 12:11:30|3925.03|3925.03|3926.28|3926.28|3926.28|3926.28|3925.03|3925.03|0
1648555900000|2022-03-29 12:11:40|3926.48|3926.48|3926.57|3926.57|3926.57|3926.57|3926.48|3926.48|0
1648555910000|2022-03-29 12:11:50|3926.26|3926.26|3926.58|3926.58|3926.58|3926.58|3926.26|3926.26|0
1648555920000|2022-03-29 12:12:00|3926.88|3926.88|3927.66|3927.66|3927.66|3927.66|3926.88|3926.88|0
1648555930000|2022-03-29 12:12:10|3927.7|3927.7|3929.12|3929.12|3929.25|3929.25|3927.7|3927.7|0
1648555940000|2022-03-29 12:12:20|3930.05|3930.05|3929.27|3929.27|3930.15|3930.15|3928.71|3928.71|0
1648555950000|2022-03-29 12:12:30|3929.58|3929.58|3929.62|3929.62|3929.89|3929.89|3929.58|3929.58|0
1648555960000|2022-03-29 12:12:40|3929.93|3929.93|3929.93|3929.93|3929.93|3929.93|3929.93|3929.93|0
1648555970000|2022-03-29 12:12:50|3929.78|3929.78|3929.72|3929.72|3929.78|3929.78|3929.47|3929.47|0
1648555980000|2022-03-29 12:13:00|3929.53|3929.53|3929.27|3929.27|3929.58|3929.58|3929.27|3929.27|0
1648555990000|2022-03-29 12:13:10|3928.96|3928.96|3928.9|3928.9|3928.96|3928.96|3928.9|3928.9|0
1648556000000|2022-03-29 12:13:20|3929.21|3929.21|3929.21|3929.21|3929.21|3929.21|3929.21|3929.21|0
1648556010000|2022-03-29 12:13:30|3929.36|3929.36|3928.74|3928.74|3929.36|3929.36|3928.74|3928.74|0
1648556020000|2022-03-29 12:13:40|3928.65|3928.65|3929.65|3929.65|3929.65|3929.65|3928.56|3928.56|0
1648556030000|2022-03-29 12:13:50|3929.96|3929.96|3930.61|3930.61|3930.61|3930.61|3929.96|3929.96|0
1648556040000|2022-03-29 12:14:00|3930.93|3930.93|3931.24|3931.24|3931.24|3931.24|3930.93|3930.93|0
1648556050000|2022-03-29 12:14:10|3931.33|3931.33|3930.71|3930.71|3931.33|3931.33|3930.71|3930.71|0
1648556060000|2022-03-29 12:14:20|3930.78|3930.78|3930.62|3930.62|3930.78|3930.78|3930.47|3930.47|0
1648556070000|2022-03-29 12:14:30|3930|3930|3928.94|3928.94|3930|3930|3928.94|3928.94|0
1648556080000|2022-03-29 12:14:40|3929.25|3929.25|3928.62|3928.62|3929.25|3929.25|3928.53|3928.53|0
1648556090000|2022-03-29 12:14:50|3928.67|3928.67|3929.26|3929.26|3929.26|3929.26|3928.67|3928.67|0
1648556100000|2022-03-29 12:15:00|3929.21|3929.21|3929.85|3929.85|3929.85|3929.85|3929.17|3929.17|0
1648556110000|2022-03-29 12:15:10|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|0
1648556130000|2022-03-29 12:15:30|3929.23|3929.23|3929.23|3929.23|3929.23|3929.23|3929.23|3929.23|0
1648556140000|2022-03-29 12:15:40|3929.54|3929.54|3928.89|3928.89|3929.54|3929.54|3928.89|3928.89|0
1648556150000|2022-03-29 12:15:50|3928.58|3928.58|3927.68|3927.68|3928.58|3928.58|3927.44|3927.44|0
1648556160000|2022-03-29 12:16:00|3927.57|3927.57|3927.57|3927.57|3927.57|3927.57|3927.25|3927.25|0
1648556170000|2022-03-29 12:16:10|3927.59|3927.59|3927.33|3927.33|3927.8|3927.8|3927.33|3927.33|0
1648556180000|2022-03-29 12:16:20|3927.49|3927.49|3927.92|3927.92|3927.92|3927.92|3927.02|3927.02|0
1648556190000|2022-03-29 12:16:30|3928.23|3928.23|3929.94|3929.94|3929.94|3929.94|3928.23|3928.23|0
1648556200000|2022-03-29 12:16:40|3930.09|3930.09|3931.46|3931.46|3931.46|3931.46|3930.09|3930.09|0
1648556220000|2022-03-29 12:17:00|3931.15|3931.15|3931.46|3931.46|3931.46|3931.46|3931.15|3931.15|0
1648556230000|2022-03-29 12:17:10|3931.77|3931.77|3933.01|3933.01|3933.01|3933.01|3931.77|3931.77|0
1648556240000|2022-03-29 12:17:20|3933.17|3933.17|3933.72|3933.72|3933.72|3933.72|3932.77|3932.77|0
1648556250000|2022-03-29 12:17:30|3933.78|3933.78|3934.02|3934.02|3934.64|3934.64|3933.78|3933.78|0
1648556260000|2022-03-29 12:17:40|3934.11|3934.11|3933.8|3933.8|3934.11|3934.11|3933.8|3933.8|0
1648556270000|2022-03-29 12:17:50|3933.69|3933.69|3933.22|3933.22|3934.31|3934.31|3933.07|3933.07|0
1648556280000|2022-03-29 12:18:00|3933.54|3933.54|3933.69|3933.69|3933.85|3933.85|3933.22|3933.22|0
1648556290000|2022-03-29 12:18:10|3933.64|3933.64|3933.95|3933.95|3933.95|3933.95|3933.64|3933.64|0
1648556300000|2022-03-29 12:18:20|3934.27|3934.27|3934.89|3934.89|3935.04|3935.04|3934.27|3934.27|0
1648556310000|2022-03-29 12:18:30|3934.57|3934.57|3934.26|3934.26|3934.57|3934.57|3934.26|3934.26|0
1648556320000|2022-03-29 12:18:40|3934.08|3934.08|3933.99|3933.99|3934.08|3934.08|3933.99|3933.99|0
1648556330000|2022-03-29 12:18:50|3933.68|3933.68|3933.99|3933.99|3934.3|3934.3|3933.68|3933.68|0
1648556340000|2022-03-29 12:19:00|3933.36|3933.36|3933.63|3933.63|3933.63|3933.63|3933.36|3933.36|0
1648556350000|2022-03-29 12:19:10|3934.57|3934.57|3933.6|3933.6|3934.57|3934.57|3933.6|3933.6|0
1648556360000|2022-03-29 12:19:20|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|0
1648556370000|2022-03-29 12:19:30|3933.6|3933.6|3933.48|3933.48|3933.6|3933.6|3933.48|3933.48|0
1648556380000|2022-03-29 12:19:40|3933.79|3933.79|3932.89|3932.89|3933.79|3933.79|3932.89|3932.89|0
1648556390000|2022-03-29 12:19:50|3933.2|3933.2|3933.2|3933.2|3933.2|3933.2|3933.2|3933.2|0
1648556400000|2022-03-29 12:20:00|3932.89|3932.89|3932.62|3932.62|3933.26|3933.26|3932.3|3932.3|0
1648556410000|2022-03-29 12:20:10|3932.3|3932.3|3932.75|3932.75|3932.75|3932.75|3932.3|3932.3|0
1648556420000|2022-03-29 12:20:20|3932.82|3932.82|3933.91|3933.91|3933.91|3933.91|3932.82|3932.82|0
1648556430000|2022-03-29 12:20:30|3934.22|3934.22|3934.22|3934.22|3934.22|3934.22|3934.22|3934.22|0
1648556440000|2022-03-29 12:20:40|3934.04|3934.04|3933.41|3933.41|3934.04|3934.04|3933.06|3933.06|0
1648556450000|2022-03-29 12:20:50|3932.78|3932.78|3933.25|3933.25|3933.25|3933.25|3932.63|3932.63|0
1648556460000|2022-03-29 12:21:00|3933.56|3933.56|3933.56|3933.56|3933.56|3933.56|3933.56|3933.56|0
1648556470000|2022-03-29 12:21:10|3933.88|3933.88|3934.65|3934.65|3934.65|3934.65|3933.88|3933.88|0
1648556480000|2022-03-29 12:21:20|3934.71|3934.71|3936.55|3936.55|3936.64|3936.64|3934.71|3934.71|0
1648556490000|2022-03-29 12:21:30|3936.61|3936.61|3936.74|3936.74|3936.74|3936.74|3936.51|3936.51|0
1648556500000|2022-03-29 12:21:40|3937.99|3937.99|3937.99|3937.99|3937.99|3937.99|3937.99|3937.99|0
1648556510000|2022-03-29 12:21:50|3937.67|3937.67|3937.99|3937.99|3937.99|3937.99|3937.36|3937.36|0
1648556520000|2022-03-29 12:22:00|3938.3|3938.3|3938.51|3938.51|3938.51|3938.51|3938.21|3938.21|0
1648556530000|2022-03-29 12:22:10|3938.36|3938.36|3938.36|3938.36|3938.36|3938.36|3938.36|3938.36|0
1648556540000|2022-03-29 12:22:20|3938.45|3938.45|3939.32|3939.32|3939.51|3939.51|3938.45|3938.45|0
1648556550000|2022-03-29 12:22:30|3939.38|3939.38|3941.4|3941.4|3941.4|3941.4|3939.38|3939.38|0
1648556560000|2022-03-29 12:22:40|3941.09|3941.09|3941.34|3941.34|3941.52|3941.52|3940.9|3940.9|0
1648556570000|2022-03-29 12:22:50|3941.02|3941.02|3941.33|3941.33|3941.33|3941.33|3941.02|3941.02|0
1648556580000|2022-03-29 12:23:00|3941.96|3941.96|3941.76|3941.76|3942.07|3942.07|3941.14|3941.14|0
1648556590000|2022-03-29 12:23:10|3941.45|3941.45|3943|3943|3943|3943|3941.45|3941.45|0
1648556600000|2022-03-29 12:23:20|3943.12|3943.12|3944.05|3944.05|3944.05|3944.05|3943.12|3943.12|0
1648556610000|2022-03-29 12:23:30|3943.87|3943.87|3942.94|3942.94|3943.87|3943.87|3942.94|3942.94|0
1648556620000|2022-03-29 12:23:40|3943.12|3943.12|3943.03|3943.03|3943.12|3943.12|3943.03|3943.03|0
1648556630000|2022-03-29 12:23:50|3943.15|3943.15|3942.62|3942.62|3943.36|3943.36|3942.37|3942.37|0
1648556640000|2022-03-29 12:24:00|3943.25|3943.25|3944.5|3944.5|3944.5|3944.5|3942.56|3942.56|0
1648556650000|2022-03-29 12:24:10|3945.12|3945.12|3945.39|3945.39|3945.49|3945.49|3945.12|3945.12|0
1648556660000|2022-03-29 12:24:20|3946.01|3946.01|3948.65|3948.65|3948.65|3948.65|3946.01|3946.01|0
1648556670000|2022-03-29 12:24:30|3948.03|3948.03|3946.65|3946.65|3948.03|3948.03|3946.32|3946.32|0
1648556680000|2022-03-29 12:24:40|3946.74|3946.74|3946.43|3946.43|3946.74|3946.74|3945.97|3945.97|0
1648556690000|2022-03-29 12:24:50|3946.34|3946.34|3946.28|3946.28|3946.34|3946.34|3945.97|3945.97|0
1648556700000|2022-03-29 12:25:00|3946.46|3946.46|3948.45|3948.45|3948.45|3948.45|3946.46|3946.46|0
1648556710000|2022-03-29 12:25:10|3948.63|3948.63|3948.76|3948.76|3948.95|3948.95|3948.63|3948.63|0
1648556720000|2022-03-29 12:25:20|3949.07|3949.07|3949.07|3949.07|3949.38|3949.38|3948.76|3948.76|0
1648556730000|2022-03-29 12:25:30|3948.44|3948.44|3947.59|3947.59|3948.44|3948.44|3946.97|3946.97|0
1648556740000|2022-03-29 12:25:40|3947.5|3947.5|3950.28|3950.28|3950.28|3950.28|3947.5|3947.5|0
1648556760000|2022-03-29 12:26:00|3950.6|3950.6|3949.97|3949.97|3950.6|3950.6|3949.97|3949.97|0
1648556770000|2022-03-29 12:26:10|3950.28|3950.28|3951.22|3951.22|3951.22|3951.22|3950.28|3950.28|0
1648556780000|2022-03-29 12:26:20|3952|3952|3951.53|3951.53|3952|3952|3951.53|3951.53|0
1648556790000|2022-03-29 12:26:30|3952.15|3952.15|3951.53|3951.53|3952.15|3952.15|3951.53|3951.53|0
1648556800000|2022-03-29 12:26:40|3951.84|3951.84|3952.96|3952.96|3952.96|3952.96|3951.84|3951.84|0
1648556810000|2022-03-29 12:26:50|3952.03|3952.03|3952.96|3952.96|3952.96|3952.96|3952.03|3952.03|0
1648556820000|2022-03-29 12:27:00|3953.27|3953.27|3952.63|3952.63|3953.44|3953.44|3952.5|3952.5|0
1648556830000|2022-03-29 12:27:10|3952.94|3952.94|3953.21|3953.21|3953.56|3953.56|3952.63|3952.63|0
1648556840000|2022-03-29 12:27:20|3953.83|3953.83|3952.9|3952.9|3953.83|3953.83|3952.9|3952.9|0
1648556850000|2022-03-29 12:27:30|3952.59|3952.59|3952.71|3952.71|3952.71|3952.71|3951.65|3951.65|0
1648556860000|2022-03-29 12:27:40|3952.4|3952.4|3951.93|3951.93|3952.55|3952.55|3951.93|3951.93|0
1648556870000|2022-03-29 12:27:50|3951.62|3951.62|3951.62|3951.62|3951.62|3951.62|3951.62|3951.62|0
1648556880000|2022-03-29 12:28:00|3952.24|3952.24|3951.78|3951.78|3952.55|3952.55|3951.78|3951.78|0
1648556890000|2022-03-29 12:28:10|3952.09|3952.09|3952.2|3952.2|3952.2|3952.2|3952.05|3952.05|0
1648556900000|2022-03-29 12:28:20|3952.51|3952.51|3953.3|3953.3|3953.3|3953.3|3952.51|3952.51|0
1648556910000|2022-03-29 12:28:30|3954.07|3954.07|3954.18|3954.18|3954.18|3954.18|3953.87|3953.87|0
1648556920000|2022-03-29 12:28:40|3953.87|3953.87|3953.87|3953.87|3954.49|3954.49|3953.87|3953.87|0
1648556930000|2022-03-29 12:28:50|3954.18|3954.18|3954.96|3954.96|3954.96|3954.96|3954.18|3954.18|0
1648556940000|2022-03-29 12:29:00|3954.49|3954.49|3955.33|3955.33|3955.33|3955.33|3954.49|3954.49|0
1648556950000|2022-03-29 12:29:10|3955.64|3955.64|3955.2|3955.2|3955.64|3955.64|3955.02|3955.02|0
1648556960000|2022-03-29 12:29:20|3955.51|3955.51|3955.51|3955.51|3955.51|3955.51|3955.51|3955.51|0
1648556970000|2022-03-29 12:29:30|3955.59|3955.59|3955.59|3955.59|3955.59|3955.59|3955.59|3955.59|0
1648556980000|2022-03-29 12:29:40|3955.77|3955.77|3956.91|3956.91|3956.91|3956.91|3955.77|3955.77|0
1648556990000|2022-03-29 12:29:50|3956.85|3956.85|3956.85|3956.85|3956.85|3956.85|3956.85|3956.85|0
1648557000000|2022-03-29 12:30:00|3956.54|3956.54|3956.47|3956.47|3956.54|3956.54|3956.42|3956.42|0
1648557010000|2022-03-29 12:30:10|3956.16|3956.16|3955.84|3955.84|3956.16|3956.16|3955.84|3955.84|0
1648557020000|2022-03-29 12:30:20|3955.54|3955.54|3956.47|3956.47|3956.47|3956.47|3955.54|3955.54|0
1648557030000|2022-03-29 12:30:30|3956.56|3956.56|3957.57|3957.57|3957.57|3957.57|3956.47|3956.47|0
1648557040000|2022-03-29 12:30:40|3957.61|3957.61|3958.97|3958.97|3958.97|3958.97|3957.16|3957.16|0
1648557050000|2022-03-29 12:30:50|3958.93|3958.93|3958.59|3958.59|3958.95|3958.95|3958.59|3958.59|0
1648557060000|2022-03-29 12:31:00|3959.83|3959.83|3959.09|3959.09|3959.83|3959.83|3959.06|3959.06|0
1648557070000|2022-03-29 12:31:10|3959.4|3959.4|3959.4|3959.4|3959.4|3959.4|3958.78|3958.78|0
1648557080000|2022-03-29 12:31:20|3959.09|3959.09|3958.9|3958.9|3959.21|3959.21|3958.9|3958.9|0
1648557090000|2022-03-29 12:31:30|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|0
1648557100000|2022-03-29 12:31:40|3960.14|3960.14|3960.86|3960.86|3960.95|3960.95|3959.83|3959.83|0
1648557110000|2022-03-29 12:31:50|3960.08|3960.08|3959.79|3959.79|3960.08|3960.08|3959.77|3959.77|0
1648557120000|2022-03-29 12:32:00|3959.85|3959.85|3959.54|3959.54|3959.85|3959.85|3959.54|3959.54|0
1648557130000|2022-03-29 12:32:10|3960.47|3960.47|3959.85|3959.85|3960.47|3960.47|3959.85|3959.85|0
1648557140000|2022-03-29 12:32:20|3959.88|3959.88|3959.83|3959.83|3960.5|3960.5|3959.83|3959.83|0
1648557160000|2022-03-29 12:32:40|3960.15|3960.15|3959.83|3959.83|3960.15|3960.15|3959.83|3959.83|0
1648557170000|2022-03-29 12:32:50|3959.81|3959.81|3960.71|3960.71|3960.71|3960.71|3959.79|3959.79|0
1648557180000|2022-03-29 12:33:00|3960.4|3960.4|3961.03|3961.03|3961.03|3961.03|3960.4|3960.4|0
1648557190000|2022-03-29 12:33:10|3960.84|3960.84|3960.69|3960.69|3961.04|3961.04|3960.66|3960.66|0
1648557200000|2022-03-29 12:33:20|3960.6|3960.6|3961.75|3961.75|3961.75|3961.75|3960.6|3960.6|0
1648557210000|2022-03-29 12:33:30|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|0
1648557220000|2022-03-29 12:33:40|3961.04|3961.04|3961.6|3961.6|3961.88|3961.88|3960.94|3960.94|0
1648557230000|2022-03-29 12:33:50|3961.69|3961.69|3961.48|3961.48|3961.79|3961.79|3961.48|3961.48|0
1648557240000|2022-03-29 12:34:00|3961.47|3961.47|3960.07|3960.07|3961.47|3961.47|3960.07|3960.07|0
1648557250000|2022-03-29 12:34:10|3961.32|3961.32|3961.01|3961.01|3961.32|3961.32|3961.01|3961.01|0
1648557260000|2022-03-29 12:34:20|3961.19|3961.19|3960.72|3960.72|3961.19|3961.19|3960.72|3960.72|0
1648557270000|2022-03-29 12:34:30|3960.57|3960.57|3960.44|3960.44|3960.75|3960.75|3960.44|3960.44|0
1648557280000|2022-03-29 12:34:40|3960.59|3960.59|3960.69|3960.69|3960.69|3960.69|3960.59|3960.59|0
1648557290000|2022-03-29 12:34:50|3961|3961|3960.69|3960.69|3961|3961|3960.69|3960.69|0
1648557300000|2022-03-29 12:35:00|3960.37|3960.37|3960.22|3960.22|3960.37|3960.37|3960.22|3960.22|0
1648557310000|2022-03-29 12:35:10|3959.6|3959.6|3959.56|3959.56|3959.6|3959.6|3958.93|3958.93|0
1648557320000|2022-03-29 12:35:20|3959.46|3959.46|3958.35|3958.35|3959.46|3959.46|3958.35|3958.35|0
1648557330000|2022-03-29 12:35:30|3958.42|3958.42|3958.73|3958.73|3959.04|3959.04|3958.42|3958.42|0
1648557340000|2022-03-29 12:35:40|3959.04|3959.04|3958.95|3958.95|3959.04|3959.04|3958.95|3958.95|0
1648557350000|2022-03-29 12:35:50|3959.42|3959.42|3959.24|3959.24|3959.64|3959.64|3959.24|3959.24|0
1648557360000|2022-03-29 12:36:00|3959.06|3959.06|3958.91|3958.91|3959.06|3959.06|3958.75|3958.75|0
1648557370000|2022-03-29 12:36:10|3959.06|3959.06|3959.06|3959.06|3959.06|3959.06|3959.06|3959.06|0
1648557380000|2022-03-29 12:36:20|3959|3959|3956.67|3956.67|3959|3959|3956.35|3956.35|0
1648557390000|2022-03-29 12:36:30|3956.57|3956.57|3956.16|3956.16|3956.57|3956.57|3955.95|3955.95|0
1648557410000|2022-03-29 12:36:50|3956.31|3956.31|3957.4|3957.4|3957.4|3957.4|3956.31|3956.31|0
1648557420000|2022-03-29 12:37:00|3957.09|3957.09|3957.25|3957.25|3957.25|3957.25|3957.09|3957.09|0
1648557430000|2022-03-29 12:37:10|3957.22|3957.22|3957.69|3957.69|3957.69|3957.69|3957.22|3957.22|0
1648557440000|2022-03-29 12:37:20|3957.53|3957.53|3957.22|3957.22|3957.53|3957.53|3957.22|3957.22|0
1648557450000|2022-03-29 12:37:30|3956.6|3956.6|3956.91|3956.91|3956.91|3956.91|3955.98|3955.98|0
1648557460000|2022-03-29 12:37:40|3957.07|3957.07|3956.97|3956.97|3957.4|3957.4|3956.51|3956.51|0
1648557470000|2022-03-29 12:37:50|3956.66|3956.66|3956.04|3956.04|3956.66|3956.66|3956.04|3956.04|0
1648557480000|2022-03-29 12:38:00|3956.19|3956.19|3956.19|3956.19|3956.19|3956.19|3956.19|3956.19|0
1648557490000|2022-03-29 12:38:10|3956.04|3956.04|3955.1|3955.1|3956.04|3956.04|3955.1|3955.1|0
1648557500000|2022-03-29 12:38:20|3954.64|3954.64|3954.18|3954.18|3954.64|3954.64|3954.18|3954.18|0
1648557510000|2022-03-29 12:38:30|3952.62|3952.62|3953.24|3953.24|3953.24|3953.24|3952.31|3952.31|0
1648557530000|2022-03-29 12:38:50|3952.62|3952.62|3951.69|3951.69|3952.62|3952.62|3951.69|3951.69|0
1648557540000|2022-03-29 12:39:00|3951.68|3951.68|3952.25|3952.25|3952.34|3952.34|3951.68|3951.68|0
1648557550000|2022-03-29 12:39:10|3952.09|3952.09|3952.09|3952.09|3952.09|3952.09|3952.09|3952.09|0
1648557560000|2022-03-29 12:39:20|3951.97|3951.97|3948.27|3948.27|3951.97|3951.97|3948.27|3948.27|0
1648557570000|2022-03-29 12:39:30|3947.96|3947.96|3947.96|3947.96|3947.96|3947.96|3947.96|3947.96|0
1648557580000|2022-03-29 12:39:40|3948.27|3948.27|3948.27|3948.27|3948.27|3948.27|3948.27|3948.27|0
1648557590000|2022-03-29 12:39:50|3948.18|3948.18|3947.72|3947.72|3948.18|3948.18|3947.1|3947.1|0
1648557600000|2022-03-29 12:40:00|3947.56|3947.56|3947.25|3947.25|3947.56|3947.56|3947.25|3947.25|0
1648557610000|2022-03-29 12:40:10|3947.19|3947.19|3946|3946|3948.12|3948.12|3945.69|3945.69|0
1648557620000|2022-03-29 12:40:20|3945.91|3945.91|3945.81|3945.81|3946.09|3946.09|3945.69|3945.69|0
1648557630000|2022-03-29 12:40:30|3945.9|3945.9|3945.9|3945.9|3945.9|3945.9|3945.9|3945.9|0
1648557640000|2022-03-29 12:40:40|3945.28|3945.28|3945.22|3945.22|3945.28|3945.28|3945.22|3945.22|0
1648557650000|2022-03-29 12:40:50|3945.84|3945.84|3944.59|3944.59|3945.96|3945.96|3944.41|3944.41|0
1648557660000|2022-03-29 12:41:00|3944.9|3944.9|3943.34|3943.34|3944.9|3944.9|3943.03|3943.03|0
1648557670000|2022-03-29 12:41:10|3943.19|3943.19|3942.88|3942.88|3943.19|3943.19|3942.88|3942.88|0
1648557680000|2022-03-29 12:41:20|3943.19|3943.19|3944.44|3944.44|3944.44|3944.44|3943.19|3943.19|0
1648557690000|2022-03-29 12:41:30|3943.5|3943.5|3943.5|3943.5|3943.5|3943.5|3943.5|3943.5|0
1648557700000|2022-03-29 12:41:40|3943.19|3943.19|3943.19|3943.19|3943.19|3943.19|3943.19|3943.19|0
1648557710000|2022-03-29 12:41:50|3943.5|3943.5|3943.32|3943.32|3943.5|3943.5|3943.32|3943.32|0
1648557720000|2022-03-29 12:42:00|3943.38|3943.38|3942.66|3942.66|3943.38|3943.38|3942.54|3942.54|0
1648557730000|2022-03-29 12:42:10|3942.71|3942.71|3942.56|3942.56|3942.71|3942.71|3942.56|3942.56|0
1648557740000|2022-03-29 12:42:20|3943.18|3943.18|3945.12|3945.12|3945.12|3945.12|3943.18|3943.18|0
1648557750000|2022-03-29 12:42:30|3945.41|3945.41|3946.38|3946.38|3946.43|3946.43|3945.41|3945.41|0
1648557760000|2022-03-29 12:42:40|3946.5|3946.5|3946.09|3946.09|3946.5|3946.5|3946.03|3946.03|0
1648557770000|2022-03-29 12:42:50|3946.15|3946.15|3944.65|3944.65|3946.15|3946.15|3944.59|3944.59|0
1648557780000|2022-03-29 12:43:00|3944.93|3944.93|3947.47|3947.47|3947.47|3947.47|3944.93|3944.93|0
1648557790000|2022-03-29 12:43:10|3947.56|3947.56|3947.5|3947.5|3947.56|3947.56|3947.5|3947.5|0
1648557800000|2022-03-29 12:43:20|3947.66|3947.66|3948.03|3948.03|3948.03|3948.03|3947.66|3947.66|0
1648557810000|2022-03-29 12:43:30|3948.09|3948.09|3947.78|3947.78|3948.09|3948.09|3947.47|3947.47|0
1648557820000|2022-03-29 12:43:40|3948.4|3948.4|3947.78|3947.78|3948.4|3948.4|3947.78|3947.78|0
1648557830000|2022-03-29 12:43:50|3948.09|3948.09|3949.13|3949.13|3949.13|3949.13|3948.04|3948.04|0
1648557840000|2022-03-29 12:44:00|3948.19|3948.19|3948.63|3948.63|3948.63|3948.63|3948.01|3948.01|0
1648557850000|2022-03-29 12:44:10|3948.94|3948.94|3949.48|3949.48|3949.48|3949.48|3948.94|3948.94|0
1648557860000|2022-03-29 12:44:20|3949.63|3949.63|3950.16|3950.16|3950.88|3950.88|3949.63|3949.63|0
1648557870000|2022-03-29 12:44:30|3950.01|3950.01|3949.5|3949.5|3950.19|3950.19|3949.38|3949.38|0
1648557880000|2022-03-29 12:44:40|3949.19|3949.19|3949.19|3949.19|3949.19|3949.19|3949.19|3949.19|0
1648557890000|2022-03-29 12:44:50|3949.43|3949.43|3949.86|3949.86|3950.36|3950.36|3949.37|3949.37|0
1648557900000|2022-03-29 12:45:00|3949.92|3949.92|3949.89|3949.89|3949.95|3949.95|3949.27|3949.27|0
1648557910000|2022-03-29 12:45:10|3949.58|3949.58|3949.03|3949.03|3949.58|3949.58|3948.41|3948.41|0
1648557920000|2022-03-29 12:45:20|3949.49|3949.49|3950.43|3950.43|3950.43|3950.43|3949.49|3949.49|0
1648557930000|2022-03-29 12:45:30|3950.58|3950.58|3950.62|3950.62|3950.62|3950.62|3950.31|3950.31|0
1648557940000|2022-03-29 12:45:40|3951.24|3951.24|3950.55|3950.55|3951.24|3951.24|3950.31|3950.31|0
1648557950000|2022-03-29 12:45:50|3951.01|3951.01|3951.72|3951.72|3951.72|3951.72|3951.01|3951.01|0
1648557960000|2022-03-29 12:46:00|3951.77|3951.77|3952.17|3952.17|3952.17|3952.17|3951.77|3951.77|0
1648557970000|2022-03-29 12:46:10|3952.21|3952.21|3952.44|3952.44|3952.44|3952.44|3952.09|3952.09|0
1648557980000|2022-03-29 12:46:20|3952.49|3952.49|3951.2|3951.2|3952.61|3952.61|3951.2|3951.2|0
1648557990000|2022-03-29 12:46:30|3951.33|3951.33|3951.02|3951.02|3951.33|3951.33|3951.02|3951.02|0
1648558000000|2022-03-29 12:46:40|3950.71|3950.71|3950.09|3950.09|3951.33|3951.33|3949.48|3949.48|0
1648558010000|2022-03-29 12:46:50|3949.79|3949.79|3950.61|3950.61|3950.61|3950.61|3949.48|3949.48|0
1648558020000|2022-03-29 12:47:00|3950.93|3950.93|3950.39|3950.39|3951|3951|3950.39|3950.39|0
1648558030000|2022-03-29 12:47:10|3950.34|3950.34|3950.25|3950.25|3950.5|3950.5|3950.1|3950.1|0
1648558040000|2022-03-29 12:47:20|3950.29|3950.29|3949.86|3949.86|3950.29|3950.29|3949.67|3949.67|0
1648558050000|2022-03-29 12:47:30|3949.55|3949.55|3949.55|3949.55|3949.55|3949.55|3949.55|3949.55|0
1648558060000|2022-03-29 12:47:40|3949.48|3949.48|3949.65|3949.65|3949.79|3949.79|3949.48|3949.48|0
1648558070000|2022-03-29 12:47:50|3949.03|3949.03|3948.7|3948.7|3949.03|3949.03|3948.7|3948.7|0
1648558080000|2022-03-29 12:48:00|3949.64|3949.64|3950.44|3950.44|3950.44|3950.44|3949.64|3949.64|0
1648558090000|2022-03-29 12:48:10|3950.28|3950.28|3950.9|3950.9|3950.9|3950.9|3950.28|3950.28|0
1648558100000|2022-03-29 12:48:20|3951.06|3951.06|3951.19|3951.19|3951.19|3951.19|3950.88|3950.88|0
1648558110000|2022-03-29 12:48:30|3951.5|3951.5|3951.75|3951.75|3951.75|3951.75|3951.35|3951.35|0
1648558120000|2022-03-29 12:48:40|3952.37|3952.37|3953.46|3953.46|3953.62|3953.62|3952.37|3952.37|0
1648558130000|2022-03-29 12:48:50|3953.31|3953.31|3953.36|3953.36|3953.36|3953.36|3953.15|3953.15|0
1648558140000|2022-03-29 12:49:00|3953.25|3953.25|3953.25|3953.25|3953.25|3953.25|3953.25|3953.25|0
1648558150000|2022-03-29 12:49:10|3952.62|3952.62|3953.52|3953.52|3953.52|3953.52|3952.62|3952.62|0
1648558160000|2022-03-29 12:49:20|3953.56|3953.56|3953.56|3953.56|3953.56|3953.56|3953.56|3953.56|0
1648558170000|2022-03-29 12:49:30|3953.66|3953.66|3953.87|3953.87|3954.18|3954.18|3952.95|3952.95|0
1648558180000|2022-03-29 12:49:40|3954.5|3954.5|3954.34|3954.34|3954.5|3954.5|3954.34|3954.34|0
1648558190000|2022-03-29 12:49:50|3954.65|3954.65|3954.92|3954.92|3954.96|3954.96|3954.65|3954.65|0
1648558200000|2022-03-29 12:50:00|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|0
1648558210000|2022-03-29 12:50:10|3955.17|3955.17|3954.55|3954.55|3955.17|3955.17|3954.55|3954.55|0
1648558220000|2022-03-29 12:50:20|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|0
1648558230000|2022-03-29 12:50:30|3955.64|3955.64|3955.8|3955.8|3955.8|3955.8|3955.48|3955.48|0
1648558240000|2022-03-29 12:50:40|3955.91|3955.91|3955.04|3955.04|3955.91|3955.91|3955.04|3955.04|0
1648558250000|2022-03-29 12:50:50|3954.73|3954.73|3954.11|3954.11|3954.73|3954.73|3954.11|3954.11|0
1648558260000|2022-03-29 12:51:00|3953.8|3953.8|3953.33|3953.33|3953.8|3953.8|3953.33|3953.33|0
1648558270000|2022-03-29 12:51:10|3953.79|3953.79|3953.79|3953.79|3953.79|3953.79|3953.79|3953.79|0
1648558290000|2022-03-29 12:51:30|3953.17|3953.17|3953.17|3953.17|3953.17|3953.17|3953.17|3953.17|0
1648558300000|2022-03-29 12:51:40|3953.48|3953.48|3953.48|3953.48|3953.48|3953.48|3953.48|3953.48|0
1648558310000|2022-03-29 12:51:50|3953.2|3953.2|3953.3|3953.3|3953.3|3953.3|3953.11|3953.11|0
1648558320000|2022-03-29 12:52:00|3953.22|3953.22|3953.78|3953.78|3953.78|3953.78|3953.22|3953.22|0
1648558330000|2022-03-29 12:52:10|3953.72|3953.72|3954.34|3954.34|3954.96|3954.96|3953.72|3953.72|0
1648558340000|2022-03-29 12:52:20|3953.72|3953.72|3951.95|3951.95|3953.72|3953.72|3951.95|3951.95|0
1648558350000|2022-03-29 12:52:30|3951.64|3951.64|3949.95|3949.95|3951.64|3951.64|3949.95|3949.95|0
1648558360000|2022-03-29 12:52:40|3949.64|3949.64|3948.94|3948.94|3949.64|3949.64|3948.94|3948.94|0
1648558370000|2022-03-29 12:52:50|3949.56|3949.56|3949.56|3949.56|3949.56|3949.56|3949.56|3949.56|0
1648558380000|2022-03-29 12:53:00|3949.87|3949.87|3949.06|3949.06|3949.87|3949.87|3948.97|3948.97|0
1648558410000|2022-03-29 12:53:30|3948.75|3948.75|3948.44|3948.44|3948.75|3948.75|3947.93|3947.93|0
1648558430000|2022-03-29 12:53:50|3949.06|3949.06|3950.01|3950.01|3950.01|3950.01|3949.06|3949.06|0
1648558440000|2022-03-29 12:54:00|3950.2|3950.2|3950.57|3950.57|3950.88|3950.88|3949.57|3949.57|0
1648558450000|2022-03-29 12:54:10|3950.72|3950.72|3951.09|3951.09|3951.09|3951.09|3950.72|3950.72|0
1648558460000|2022-03-29 12:54:20|3951.27|3951.27|3951.69|3951.69|3951.69|3951.69|3951.27|3951.27|0
1648558480000|2022-03-29 12:54:40|3951.38|3951.38|3951.03|3951.03|3951.65|3951.65|3951.03|3951.03|0
1648558490000|2022-03-29 12:54:50|3951.65|3951.65|3952.43|3952.43|3952.43|3952.43|3951.65|3951.65|0
1648558500000|2022-03-29 12:55:00|3953.36|3953.36|3953.58|3953.58|3953.58|3953.58|3953.27|3953.27|0
1648558510000|2022-03-29 12:55:10|3953.67|3953.67|3953.98|3953.98|3953.98|3953.98|3953.67|3953.67|0
1648558520000|2022-03-29 12:55:20|3954.16|3954.16|3954.94|3954.94|3954.94|3954.94|3954.16|3954.16|0
1648558530000|2022-03-29 12:55:30|3955.25|3955.25|3956.06|3956.06|3956.06|3956.06|3955.25|3955.25|0
1648558540000|2022-03-29 12:55:40|3955.43|3955.43|3955.12|3955.12|3955.43|3955.43|3954.97|3954.97|0
1648558550000|2022-03-29 12:55:50|3954.97|3954.97|3955.53|3955.53|3955.59|3955.59|3954.97|3954.97|0
1648558560000|2022-03-29 12:56:00|3955.48|3955.48|3955.32|3955.32|3955.48|3955.48|3954.7|3954.7|0
1648558570000|2022-03-29 12:56:10|3954.82|3954.82|3954.95|3954.95|3954.95|3954.95|3954.64|3954.64|0
1648558590000|2022-03-29 12:56:30|3954.64|3954.64|3955.57|3955.57|3955.57|3955.57|3954.64|3954.64|0
1648558600000|2022-03-29 12:56:40|3955.94|3955.94|3955.94|3955.94|3956.09|3956.09|3955.78|3955.78|0
1648558610000|2022-03-29 12:56:50|3956.25|3956.25|3955.89|3955.89|3956.25|3956.25|3955.89|3955.89|0
1648558620000|2022-03-29 12:57:00|3956.2|3956.2|3956.2|3956.2|3956.2|3956.2|3956.2|3956.2|0
1648558630000|2022-03-29 12:57:10|3956.35|3956.35|3956.35|3956.35|3956.35|3956.35|3956.35|3956.35|0
1648558640000|2022-03-29 12:57:20|3955.73|3955.73|3955.73|3955.73|3955.73|3955.73|3955.73|3955.73|0
1648558650000|2022-03-29 12:57:30|3956.04|3956.04|3956.32|3956.32|3956.32|3956.32|3956.04|3956.04|0
1648558660000|2022-03-29 12:57:40|3956.63|3956.63|3955.92|3955.92|3956.63|3956.63|3955.92|3955.92|0
1648558670000|2022-03-29 12:57:50|3956.01|3956.01|3955.7|3955.7|3956.01|3956.01|3955.7|3955.7|0
1648558680000|2022-03-29 12:58:00|3955.77|3955.77|3956.19|3956.19|3956.19|3956.19|3955.77|3955.77|0
1648558690000|2022-03-29 12:58:10|3956.15|3956.15|3956.46|3956.46|3956.46|3956.46|3956.15|3956.15|0
1648558700000|2022-03-29 12:58:20|3956.55|3956.55|3954.22|3954.22|3956.55|3956.55|3954.22|3954.22|0
1648558710000|2022-03-29 12:58:30|3954.4|3954.4|3954.4|3954.4|3954.41|3954.41|3954.4|3954.4|0
1648558720000|2022-03-29 12:58:40|3954.71|3954.71|3956.1|3956.1|3956.1|3956.1|3954.67|3954.67|0
1648558730000|2022-03-29 12:58:50|3956.41|3956.41|3956.41|3956.41|3956.41|3956.41|3956.41|3956.41|0
1648558740000|2022-03-29 12:59:00|3956.38|3956.38|3957.06|3957.06|3957.06|3957.06|3956.07|3956.07|0
1648558750000|2022-03-29 12:59:10|3956.7|3956.7|3957.13|3957.13|3957.13|3957.13|3956.7|3956.7|0
1648558760000|2022-03-29 12:59:20|3957.59|3957.59|3957.69|3957.69|3957.75|3957.75|3957.59|3957.59|0
1648558770000|2022-03-29 12:59:30|3957.84|3957.84|3958.15|3958.15|3958.46|3958.46|3957.84|3957.84|0
1648558780000|2022-03-29 12:59:40|3958.46|3958.46|3958.88|3958.88|3959.24|3959.24|3958.46|3958.46|0
1648558790000|2022-03-29 12:59:50|3959.18|3959.18|3959.36|3959.36|3959.36|3959.36|3959.18|3959.18|0
1648558810000|2022-03-29 13:00:10|3958.74|3958.74|3959.37|3959.37|3959.45|3959.45|3958.74|3958.74|0
1648558820000|2022-03-29 13:00:20|3959.25|3959.25|3959.51|3959.51|3959.56|3959.56|3959.25|3959.25|0
1648558830000|2022-03-29 13:00:30|3960.76|3960.76|3959.99|3959.99|3960.76|3960.76|3959.99|3959.99|0
1648558840000|2022-03-29 13:00:40|3959.68|3959.68|3959.06|3959.06|3960.29|3960.29|3959.06|3959.06|0
1648558850000|2022-03-29 13:00:50|3959.68|3959.68|3959.52|3959.52|3960.3|3960.3|3959.52|3959.52|0
1648558860000|2022-03-29 13:01:00|3959.06|3959.06|3958.54|3958.54|3959.68|3959.68|3958.54|3958.54|0
1648558870000|2022-03-29 13:01:10|3958.69|3958.69|3958.54|3958.54|3958.69|3958.69|3958.36|3958.36|0
1648558880000|2022-03-29 13:01:20|3958.6|3958.6|3955.44|3955.44|3958.6|3958.6|3955.44|3955.44|0
1648558890000|2022-03-29 13:01:30|3956.06|3956.06|3955.88|3955.88|3956.06|3956.06|3955.88|3955.88|0
1648558900000|2022-03-29 13:01:40|3955.97|3955.97|3957.82|3957.82|3957.82|3957.82|3955.88|3955.88|0
1648558910000|2022-03-29 13:01:50|3957.51|3957.51|3956.39|3956.39|3957.51|3957.51|3956.39|3956.39|0
1648558930000|2022-03-29 13:02:10|3957.01|3957.01|3956.7|3956.7|3957.01|3957.01|3956.7|3956.7|0
1648558940000|2022-03-29 13:02:20|3956.39|3956.39|3956.11|3956.11|3956.39|3956.39|3956.11|3956.11|0
1648558950000|2022-03-29 13:02:30|3956.02|3956.02|3956.33|3956.33|3956.33|3956.33|3956.02|3956.02|0
1648558960000|2022-03-29 13:02:40|3955.87|3955.87|3956.33|3956.33|3956.33|3956.33|3955.87|3955.87|0
1648558970000|2022-03-29 13:02:50|3956.18|3956.18|3954.93|3954.93|3956.18|3956.18|3954.93|3954.93|0
1648558980000|2022-03-29 13:03:00|3955.02|3955.02|3955.02|3955.02|3955.02|3955.02|3955.02|3955.02|0
1648558990000|2022-03-29 13:03:10|3955.33|3955.33|3954.96|3954.96|3955.43|3955.43|3954.96|3954.96|0
1648559000000|2022-03-29 13:03:20|3954.81|3954.81|3956.18|3956.18|3956.18|3956.18|3954.5|3954.5|0
1648559010000|2022-03-29 13:03:30|3955.25|3955.25|3954.78|3954.78|3955.9|3955.9|3954.78|3954.78|0
1648559020000|2022-03-29 13:03:40|3955.09|3955.09|3954.48|3954.48|3955.09|3955.09|3954.48|3954.48|0
1648559030000|2022-03-29 13:03:50|3954.54|3954.54|3955.72|3955.72|3955.72|3955.72|3954.54|3954.54|0
1648559040000|2022-03-29 13:04:00|3955.87|3955.87|3956.68|3956.68|3956.68|3956.68|3955.87|3955.87|0
1648559050000|2022-03-29 13:04:10|3956.37|3956.37|3956.06|3956.06|3956.37|3956.37|3956.06|3956.06|0
1648559070000|2022-03-29 13:04:30|3956.52|3956.52|3956.65|3956.65|3956.65|3956.65|3956.03|3956.03|0
1648559080000|2022-03-29 13:04:40|3956.71|3956.71|3955.88|3955.88|3956.71|3956.71|3955.88|3955.88|0
1648559090000|2022-03-29 13:04:50|3955.97|3955.97|3958.1|3958.1|3958.1|3958.1|3955.97|3955.97|0
1648559100000|2022-03-29 13:05:00|3957.79|3957.79|3958.68|3958.68|3958.68|3958.68|3957.62|3957.62|0
1648559110000|2022-03-29 13:05:10|3958.6|3958.6|3958.04|3958.04|3958.6|3958.6|3958.01|3958.01|0
1648559120000|2022-03-29 13:05:20|3958.19|3958.19|3957.57|3957.57|3958.19|3958.19|3957.14|3957.14|0
1648559130000|2022-03-29 13:05:30|3957.39|3957.39|3957.39|3957.39|3957.39|3957.39|3957.39|3957.39|0
1648559140000|2022-03-29 13:05:40|3957.48|3957.48|3957.79|3957.79|3957.79|3957.79|3957.48|3957.48|0
1648559160000|2022-03-29 13:06:00|3957.48|3957.48|3958.1|3958.1|3958.1|3958.1|3957.48|3957.48|0
1648559170000|2022-03-29 13:06:10|3958.16|3958.16|3958.53|3958.53|3958.53|3958.53|3958.16|3958.16|0
1648559180000|2022-03-29 13:06:20|3958.84|3958.84|3958.06|3958.06|3958.84|3958.84|3958.06|3958.06|0
1648559190000|2022-03-29 13:06:30|3957.44|3957.44|3958.06|3958.06|3958.06|3958.06|3957.44|3957.44|0
1648559200000|2022-03-29 13:06:40|3957.44|3957.44|3957.53|3957.53|3957.53|3957.53|3957.44|3957.44|0
1648559210000|2022-03-29 13:06:50|3957.35|3957.35|3955.9|3955.9|3957.35|3957.35|3955.9|3955.9|0
1648559220000|2022-03-29 13:07:00|3955.6|3955.6|3954.51|3954.51|3955.6|3955.6|3954.51|3954.51|0
1648559230000|2022-03-29 13:07:10|3954.82|3954.82|3954.82|3954.82|3954.82|3954.82|3954.51|3954.51|0
1648559240000|2022-03-29 13:07:20|3954.2|3954.2|3954.2|3954.2|3954.2|3954.2|3954.2|3954.2|0
1648559250000|2022-03-29 13:07:30|3953.89|3953.89|3954.82|3954.82|3954.82|3954.82|3953.89|3953.89|0
1648559260000|2022-03-29 13:07:40|3954.73|3954.73|3954.42|3954.42|3954.73|3954.73|3954.42|3954.42|0
1648559270000|2022-03-29 13:07:50|3954.73|3954.73|3954.64|3954.64|3954.73|3954.73|3954.64|3954.64|0
1648559280000|2022-03-29 13:08:00|3954.48|3954.48|3954.17|3954.17|3954.48|3954.48|3954.17|3954.17|0
1648559290000|2022-03-29 13:08:10|3953.86|3953.86|3954.79|3954.79|3954.79|3954.79|3953.86|3953.86|0
1648559300000|2022-03-29 13:08:20|3954.95|3954.95|3954.74|3954.74|3955.05|3955.05|3954.7|3954.7|0
1648559310000|2022-03-29 13:08:30|3954.68|3954.68|3954.47|3954.47|3955.09|3955.09|3954|3954|0
1648559320000|2022-03-29 13:08:40|3954.16|3954.16|3953.58|3953.58|3954.6|3954.6|3953.54|3953.54|0
1648559330000|2022-03-29 13:08:50|3954.2|3954.2|3953.27|3953.27|3954.51|3954.51|3953.27|3953.27|0
1648559340000|2022-03-29 13:09:00|3952.96|3952.96|3952.42|3952.42|3952.96|3952.96|3952.42|3952.42|0
1648559350000|2022-03-29 13:09:10|3952.73|3952.73|3952.78|3952.78|3952.78|3952.78|3952.73|3952.73|0
1648559360000|2022-03-29 13:09:20|3952.15|3952.15|3950.59|3950.59|3952.15|3952.15|3950.59|3950.59|0
1648559370000|2022-03-29 13:09:30|3950.74|3950.74|3950.56|3950.56|3950.74|3950.74|3950.56|3950.56|0
1648559380000|2022-03-29 13:09:40|3950.62|3950.62|3951.65|3951.65|3951.74|3951.74|3950.62|3950.62|0
1648559400000|2022-03-29 13:10:00|3951.96|3951.96|3951.77|3951.77|3951.96|3951.96|3951.77|3951.77|0
1648559420000|2022-03-29 13:10:20|3951.68|3951.68|3951.06|3951.06|3951.99|3951.99|3951.06|3951.06|0
1648559430000|2022-03-29 13:10:30|3950.87|3950.87|3950.78|3950.78|3950.87|3950.87|3950.78|3950.78|0
1648559440000|2022-03-29 13:10:40|3951.4|3951.4|3950.81|3950.81|3951.81|3951.81|3950.81|3950.81|0
1648559450000|2022-03-29 13:10:50|3950.5|3950.5|3949.1|3949.1|3950.5|3950.5|3949.1|3949.1|0
1648559460000|2022-03-29 13:11:00|3948.95|3948.95|3948.28|3948.28|3948.95|3948.95|3947.97|3947.97|0
1648559470000|2022-03-29 13:11:10|3947.97|3947.97|3947.97|3947.97|3947.97|3947.97|3947.97|3947.97|0
1648559480000|2022-03-29 13:11:20|3947.66|3947.66|3948.74|3948.74|3948.74|3948.74|3947.66|3947.66|0
1648559490000|2022-03-29 13:11:30|3948.59|3948.59|3948.9|3948.9|3948.9|3948.9|3948.59|3948.59|0
1648559500000|2022-03-29 13:11:40|3949.52|3949.52|3950.63|3950.63|3950.94|3950.94|3949.52|3949.52|0
1648559510000|2022-03-29 13:11:50|3950.32|3950.32|3950.63|3950.63|3950.75|3950.75|3950.32|3950.32|0
1648559520000|2022-03-29 13:12:00|3950.32|3950.32|3950.32|3950.32|3950.32|3950.32|3950.32|3950.32|0
1648559530000|2022-03-29 13:12:10|3950.16|3950.16|3950.4|3950.4|3950.4|3950.4|3950.16|3950.16|0
1648559540000|2022-03-29 13:12:20|3950.7|3950.7|3950.7|3950.7|3950.7|3950.7|3950.7|3950.7|0
1648559550000|2022-03-29 13:12:30|3951.01|3951.01|3951.93|3951.93|3951.93|3951.93|3951.01|3951.01|0
1648559570000|2022-03-29 13:12:50|3951.43|3951.43|3951.62|3951.62|3951.74|3951.74|3951.43|3951.43|0
1648559580000|2022-03-29 13:13:00|3951.93|3951.93|3952.38|3952.38|3952.69|3952.69|3951.93|3951.93|0
1648559600000|2022-03-29 13:13:20|3953|3953|3954.37|3954.37|3954.37|3954.37|3953|3953|0
1648559610000|2022-03-29 13:13:30|3953.74|3953.74|3955.27|3955.27|3955.27|3955.27|3953.74|3953.74|0
1648559620000|2022-03-29 13:13:40|3955.32|3955.32|3955.27|3955.27|3955.32|3955.32|3955.27|3955.27|0
1648559630000|2022-03-29 13:13:50|3955.24|3955.24|3955.65|3955.65|3955.65|3955.65|3954.93|3954.93|0
1648559640000|2022-03-29 13:14:00|3956.11|3956.11|3956.42|3956.42|3956.73|3956.73|3956.11|3956.11|0
1648559650000|2022-03-29 13:14:10|3955.49|3955.49|3955.84|3955.84|3955.84|3955.84|3955.43|3955.43|0
1648559660000|2022-03-29 13:14:20|3956.52|3956.52|3956.52|3956.52|3956.52|3956.52|3956.52|3956.52|0
1648559670000|2022-03-29 13:14:30|3956.21|3956.21|3955.99|3955.99|3956.21|3956.21|3955.84|3955.84|0
1648559680000|2022-03-29 13:14:40|3956.3|3956.3|3956.12|3956.12|3956.3|3956.3|3956.12|3956.12|0
1648559690000|2022-03-29 13:14:50|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|0
1648559700000|2022-03-29 13:15:00|3956.28|3956.28|3955.53|3955.53|3956.28|3956.28|3955.53|3955.53|0
1648559710000|2022-03-29 13:15:10|3955.22|3955.22|3955.37|3955.37|3955.37|3955.37|3955.22|3955.22|0
1648559720000|2022-03-29 13:15:20|3955.06|3955.06|3955.18|3955.18|3955.18|3955.18|3955.06|3955.06|0
1648559730000|2022-03-29 13:15:30|3955.09|3955.09|3954.22|3954.22|3955.09|3955.09|3954.22|3954.22|0
1648559740000|2022-03-29 13:15:40|3953.91|3953.91|3953.06|3953.06|3953.91|3953.91|3953.06|3953.06|0
1648559760000|2022-03-29 13:16:00|3952.12|3952.12|3952.12|3952.12|3952.12|3952.12|3952.12|3952.12|0
1648559770000|2022-03-29 13:16:10|3952.74|3952.74|3952.43|3952.43|3952.74|3952.74|3952.43|3952.43|0
1648559780000|2022-03-29 13:16:20|3952.49|3952.49|3952.57|3952.57|3952.84|3952.84|3952.49|3952.49|0
1648559800000|2022-03-29 13:16:40|3952.56|3952.56|3952.56|3952.56|3952.56|3952.56|3952.56|3952.56|0
1648559810000|2022-03-29 13:16:50|3952.88|3952.88|3952.56|3952.56|3952.88|3952.88|3952.56|3952.56|0
1648559820000|2022-03-29 13:17:00|3952.38|3952.38|3951.45|3951.45|3952.38|3952.38|3951.3|3951.3|0
1648559830000|2022-03-29 13:17:10|3951.14|3951.14|3950.83|3950.83|3951.14|3951.14|3950.52|3950.52|0
1648559840000|2022-03-29 13:17:20|3950.52|3950.52|3950.58|3950.58|3950.58|3950.58|3950.52|3950.52|0
1648559850000|2022-03-29 13:17:30|3950.89|3950.89|3950.73|3950.73|3950.89|3950.89|3950.73|3950.73|0
1648559880000|2022-03-29 13:18:00|3950.92|3950.92|3950.92|3950.92|3950.92|3950.92|3950.92|3950.92|0
1648559890000|2022-03-29 13:18:10|3950.98|3950.98|3951.29|3951.29|3951.29|3951.29|3950.98|3950.98|0
1648559900000|2022-03-29 13:18:20|3951.35|3951.35|3952.28|3952.28|3952.28|3952.28|3951.35|3951.35|0
1648559920000|2022-03-29 13:18:40|3952.12|3952.12|3952.12|3952.12|3952.12|3952.12|3952.12|3952.12|0
1648559930000|2022-03-29 13:18:50|3952.43|3952.43|3951.5|3951.5|3952.43|3952.43|3951.5|3951.5|0
1648559940000|2022-03-29 13:19:00|3951.19|3951.19|3950.42|3950.42|3951.19|3951.19|3950.11|3950.11|0
1648559950000|2022-03-29 13:19:10|3950.23|3950.23|3950.45|3950.45|3950.45|3950.45|3950.14|3950.14|0
1648559960000|2022-03-29 13:19:20|3950.76|3950.76|3950.76|3950.76|3950.76|3950.76|3950.76|3950.76|0
1648559970000|2022-03-29 13:19:30|3950.81|3950.81|3950.81|3950.81|3950.81|3950.81|3950.81|3950.81|0
1648559980000|2022-03-29 13:19:40|3951.15|3951.15|3950.72|3950.72|3951.15|3951.15|3950.72|3950.72|0
1648559990000|2022-03-29 13:19:50|3950.76|3950.76|3950.76|3950.76|3950.76|3950.76|3950.76|3950.76|0
1648560000000|2022-03-29 13:20:00|3950.45|3950.45|3949.79|3949.79|3950.45|3950.45|3949.79|3949.79|0
1648560010000|2022-03-29 13:20:10|3949.48|3949.48|3948.69|3948.69|3949.48|3949.48|3948.69|3948.69|0
1648560020000|2022-03-29 13:20:20|3949.63|3949.63|3949.63|3949.63|3949.94|3949.94|3949.63|3949.63|0
1648560030000|2022-03-29 13:20:30|3949.45|3949.45|3949.45|3949.45|3949.45|3949.45|3949.45|3949.45|0
1648560040000|2022-03-29 13:20:40|3949.14|3949.14|3948.68|3948.68|3949.14|3949.14|3948.68|3948.68|0
1648560060000|2022-03-29 13:21:00|3948.83|3948.83|3948.54|3948.54|3948.92|3948.92|3948.54|3948.54|0
1648560070000|2022-03-29 13:21:10|3948.23|3948.23|3947.61|3947.61|3948.23|3948.23|3947.61|3947.61|0
1648560080000|2022-03-29 13:21:20|3947.45|3947.45|3948.08|3948.08|3948.08|3948.08|3947.45|3947.45|0
1648560090000|2022-03-29 13:21:30|3948.23|3948.23|3948.31|3948.31|3948.31|3948.31|3948.21|3948.21|0
1648560100000|2022-03-29 13:21:40|3948.35|3948.35|3948.29|3948.29|3948.35|3948.35|3948.29|3948.29|0
1648560110000|2022-03-29 13:21:50|3947.98|3947.98|3948.29|3948.29|3948.29|3948.29|3947.98|3947.98|0
1648560120000|2022-03-29 13:22:00|3948.38|3948.38|3948.7|3948.7|3948.85|3948.85|3948.38|3948.38|0
1648560130000|2022-03-29 13:22:10|3948.74|3948.74|3948.43|3948.43|3948.74|3948.74|3948.43|3948.43|0
1648560140000|2022-03-29 13:22:20|3948.74|3948.74|3949.05|3949.05|3949.05|3949.05|3948.74|3948.74|0
1648560150000|2022-03-29 13:22:30|3948.59|3948.59|3947.81|3947.81|3948.59|3948.59|3947.81|3947.81|0
1648560160000|2022-03-29 13:22:40|3947.87|3947.87|3946.99|3946.99|3947.87|3947.87|3946.99|3946.99|0
1648560170000|2022-03-29 13:22:50|3947.11|3947.11|3947.36|3947.36|3947.36|3947.36|3947.05|3947.05|0
1648560180000|2022-03-29 13:23:00|3947.05|3947.05|3947.32|3947.32|3947.36|3947.36|3947.05|3947.05|0
1648560190000|2022-03-29 13:23:10|3947.01|3947.01|3947.01|3947.01|3947.01|3947.01|3947.01|3947.01|0
1648560210000|2022-03-29 13:23:30|3947.16|3947.16|3947.16|3947.16|3947.16|3947.16|3947.16|3947.16|0
1648560220000|2022-03-29 13:23:40|3946.85|3946.85|3946.67|3946.67|3946.85|3946.85|3946.67|3946.67|0
1648560230000|2022-03-29 13:23:50|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|0
1648560240000|2022-03-29 13:24:00|3946.67|3946.67|3946.94|3946.94|3946.94|3946.94|3946.51|3946.51|0
1648560250000|2022-03-29 13:24:10|3947.91|3947.91|3949|3949|3949|3949|3947.91|3947.91|0
1648560260000|2022-03-29 13:24:20|3948.37|3948.37|3948.34|3948.34|3949.12|3949.12|3948.34|3948.34|0
1648560270000|2022-03-29 13:24:30|3948.29|3948.29|3948.91|3948.91|3948.91|3948.91|3948.29|3948.29|0
1648560280000|2022-03-29 13:24:40|3948.6|3948.6|3948.6|3948.6|3948.91|3948.91|3948.6|3948.6|0
1648560290000|2022-03-29 13:24:50|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|0
1648560300000|2022-03-29 13:25:00|3948.47|3948.47|3948.47|3948.47|3948.47|3948.47|3948.47|3948.47|0
1648560310000|2022-03-29 13:25:10|3948.78|3948.78|3948.78|3948.78|3948.78|3948.78|3948.78|3948.78|0
1648560320000|2022-03-29 13:25:20|3948.69|3948.69|3948.78|3948.78|3948.78|3948.78|3948.69|3948.69|0
1648560330000|2022-03-29 13:25:30|3949.09|3949.09|3949.09|3949.09|3949.09|3949.09|3949.09|3949.09|0
1648560340000|2022-03-29 13:25:40|3948.47|3948.47|3948.47|3948.47|3948.47|3948.47|3948.47|3948.47|0
1648560360000|2022-03-29 13:26:00|3948.94|3948.94|3948.94|3948.94|3948.94|3948.94|3948.94|3948.94|0
1648560370000|2022-03-29 13:26:10|3948.9|3948.9|3949.15|3949.15|3949.21|3949.21|3948.9|3948.9|0
1648560380000|2022-03-29 13:26:20|3948.84|3948.84|3948.87|3948.87|3949.46|3949.46|3948.84|3948.84|0
1648560390000|2022-03-29 13:26:30|3948.56|3948.56|3947.85|3947.85|3948.56|3948.56|3947.85|3947.85|0
1648560400000|2022-03-29 13:26:40|3947.94|3947.94|3948.96|3948.96|3949.28|3949.28|3947.94|3947.94|0
1648560410000|2022-03-29 13:26:50|3949.43|3949.43|3948.8|3948.8|3949.43|3949.43|3948.8|3948.8|0
1648560420000|2022-03-29 13:27:00|3949.12|3949.12|3949.12|3949.12|3949.12|3949.12|3949.12|3949.12|0
1648560430000|2022-03-29 13:27:10|3949.27|3949.27|3950.21|3950.21|3950.21|3950.21|3949.27|3949.27|0
1648560440000|2022-03-29 13:27:20|3949.89|3949.89|3949.89|3949.89|3949.89|3949.89|3949.89|3949.89|0
1648560450000|2022-03-29 13:27:30|3950.05|3950.05|3949.27|3949.27|3950.05|3950.05|3949.12|3949.12|0
1648560460000|2022-03-29 13:27:40|3948.96|3948.96|3948.24|3948.24|3948.96|3948.96|3948.24|3948.24|0
1648560470000|2022-03-29 13:27:50|3947.93|3947.93|3947.93|3947.93|3947.93|3947.93|3947.93|3947.93|0
1648560480000|2022-03-29 13:28:00|3947.62|3947.62|3947.53|3947.53|3947.62|3947.62|3947|3947|0
1648560490000|2022-03-29 13:28:10|3947.37|3947.37|3947.28|3947.28|3947.37|3947.37|3947.28|3947.28|0
1648560500000|2022-03-29 13:28:20|3947.4|3947.4|3947.4|3947.4|3947.4|3947.4|3947.4|3947.4|0
1648560510000|2022-03-29 13:28:30|3947.35|3947.35|3947.82|3947.82|3947.82|3947.82|3947.35|3947.35|0
1648560530000|2022-03-29 13:28:50|3947.19|3947.19|3947.19|3947.19|3947.19|3947.19|3947.19|3947.19|0
1648560540000|2022-03-29 13:29:00|3947.51|3947.51|3947.46|3947.46|3947.78|3947.78|3947.46|3947.46|0
1648560550000|2022-03-29 13:29:10|3947.16|3947.16|3947|3947|3947.16|3947.16|3947|3947|0
1648560560000|2022-03-29 13:29:20|3946.69|3946.69|3946.38|3946.38|3947|3947|3946.38|3946.38|0
1648560570000|2022-03-29 13:29:30|3946.69|3946.69|3947.15|3947.15|3947.15|3947.15|3946.69|3946.69|0
1648560580000|2022-03-29 13:29:40|3947.77|3947.77|3947.32|3947.32|3947.77|3947.77|3947.01|3947.01|0
1648560590000|2022-03-29 13:29:50|3947.94|3947.94|3949.35|3949.35|3949.9|3949.9|3947.94|3947.94|0
1648560600000|2022-03-29 13:30:00|3949.3|3949.3|3948.33|3948.33|3949.73|3949.73|3948.02|3948.02|0
1648560610000|2022-03-29 13:30:10|3949.42|3949.42|3951.55|3951.55|3951.55|3951.55|3949.42|3949.42|0
1648560620000|2022-03-29 13:30:20|3951.09|3951.09|3952.69|3952.69|3952.69|3952.69|3951.09|3951.09|0
1648560630000|2022-03-29 13:30:30|3952.85|3952.85|3952.44|3952.44|3952.92|3952.92|3952.26|3952.26|0
1648560640000|2022-03-29 13:30:40|3952.29|3952.29|3952.44|3952.44|3952.44|3952.44|3951.98|3951.98|0
1648560650000|2022-03-29 13:30:50|3952.13|3952.13|3951.73|3951.73|3952.13|3952.13|3951.51|3951.51|0
1648560660000|2022-03-29 13:31:00|3952.35|3952.35|3954.54|3954.54|3954.92|3954.92|3952.35|3952.35|0
1648560670000|2022-03-29 13:31:10|3954.69|3954.69|3957.46|3957.46|3957.46|3957.46|3954.69|3954.69|0
1648560680000|2022-03-29 13:31:20|3957.52|3957.52|3956.27|3956.27|3957.52|3957.52|3956.27|3956.27|0
1648560700000|2022-03-29 13:31:40|3957.48|3957.48|3957.94|3957.94|3957.94|3957.94|3957.48|3957.48|0
1648560710000|2022-03-29 13:31:50|3958.57|3958.57|3959.34|3959.34|3959.65|3959.65|3958.57|3958.57|0
1648560720000|2022-03-29 13:32:00|3959.03|3959.03|3957.99|3957.99|3960.04|3960.04|3957.99|3957.99|0
1648560730000|2022-03-29 13:32:10|3958.3|3958.3|3958.35|3958.35|3958.93|3958.93|3958.3|3958.3|0
1648560740000|2022-03-29 13:32:20|3958.16|3958.16|3958.32|3958.32|3958.48|3958.48|3958.16|3958.16|0
1648560750000|2022-03-29 13:32:30|3958.63|3958.63|3959.61|3959.61|3959.61|3959.61|3958.63|3958.63|0
1648560760000|2022-03-29 13:32:40|3958.99|3958.99|3958.68|3958.68|3958.99|3958.99|3958.68|3958.68|0
1648560770000|2022-03-29 13:32:50|3958.56|3958.56|3957.63|3957.63|3958.56|3958.56|3957.63|3957.63|0
1648560780000|2022-03-29 13:33:00|3957.32|3957.32|3957.94|3957.94|3958.26|3958.26|3957.32|3957.32|0
1648560790000|2022-03-29 13:33:10|3957.01|3957.01|3957.32|3957.32|3957.32|3957.32|3956.7|3956.7|0
1648560800000|2022-03-29 13:33:20|3956.39|3956.39|3956.7|3956.7|3956.7|3956.7|3956.39|3956.39|0
1648560810000|2022-03-29 13:33:30|3957.36|3957.36|3958.89|3958.89|3958.89|3958.89|3957.36|3957.36|0
1648560820000|2022-03-29 13:33:40|3959.05|3959.05|3959.76|3959.76|3959.76|3959.76|3958.05|3958.05|0
1648560830000|2022-03-29 13:33:50|3960.07|3960.07|3961.27|3961.27|3961.45|3961.45|3960.07|3960.07|0
1648560840000|2022-03-29 13:34:00|3961.58|3961.58|3961.24|3961.24|3962.63|3962.63|3960.93|3960.93|0
1648560850000|2022-03-29 13:34:10|3960.93|3960.93|3960.84|3960.84|3960.93|3960.93|3960.84|3960.84|0
1648560860000|2022-03-29 13:34:20|3961.46|3961.46|3961.28|3961.28|3961.75|3961.75|3960.35|3960.35|0
1648560870000|2022-03-29 13:34:30|3960.66|3960.66|3960.7|3960.7|3961.48|3961.48|3960.54|3960.54|0
1648560880000|2022-03-29 13:34:40|3960.61|3960.61|3958.21|3958.21|3960.61|3960.61|3957.59|3957.59|0
1648560890000|2022-03-29 13:34:50|3957.59|3957.59|3957.59|3957.59|3957.59|3957.59|3957.59|3957.59|0
1648560900000|2022-03-29 13:35:00|3958.21|3958.21|3960.79|3960.79|3960.79|3960.79|3958.21|3958.21|0
1648560910000|2022-03-29 13:35:10|3960.88|3960.88|3960.88|3960.88|3961.35|3961.35|3960.88|3960.88|0
1648560920000|2022-03-29 13:35:20|3960.25|3960.25|3960.16|3960.16|3960.25|3960.25|3960.07|3960.07|0
1648560930000|2022-03-29 13:35:30|3960.28|3960.28|3960.91|3960.91|3960.91|3960.91|3960.28|3960.28|0
1648560940000|2022-03-29 13:35:40|3959.97|3959.97|3960.69|3960.69|3960.69|3960.69|3959.97|3959.97|0
1648560950000|2022-03-29 13:35:50|3961|3961|3960.07|3960.07|3961|3961|3960.07|3960.07|0
1648560960000|2022-03-29 13:36:00|3959.76|3959.76|3958.44|3958.44|3959.76|3959.76|3958.44|3958.44|0
1648560970000|2022-03-29 13:36:10|3958.38|3958.38|3958.81|3958.81|3959.13|3959.13|3958.38|3958.38|0
1648560980000|2022-03-29 13:36:20|3958.5|3958.5|3959.09|3959.09|3959.09|3959.09|3958.5|3958.5|0
1648560990000|2022-03-29 13:36:30|3959.17|3959.17|3960.06|3960.06|3960.06|3960.06|3959.17|3959.17|0
1648561000000|2022-03-29 13:36:40|3960.37|3960.37|3959.1|3959.1|3960.37|3960.37|3959.1|3959.1|0
1648561010000|2022-03-29 13:36:50|3959.05|3959.05|3959.99|3959.99|3959.99|3959.99|3959.05|3959.05|0
1648561020000|2022-03-29 13:37:00|3960.05|3960.05|3961.1|3961.1|3961.1|3961.1|3960.05|3960.05|0
1648561030000|2022-03-29 13:37:10|3960.82|3960.82|3961.38|3961.38|3961.69|3961.69|3960.82|3960.82|0
1648561040000|2022-03-29 13:37:20|3961.2|3961.2|3959.96|3959.96|3961.2|3961.2|3959.96|3959.96|0
1648561050000|2022-03-29 13:37:30|3960.27|3960.27|3959.59|3959.59|3960.58|3960.58|3959.59|3959.59|0
1648561060000|2022-03-29 13:37:40|3959.43|3959.43|3959.94|3959.94|3959.94|3959.94|3959|3959|0
1648561070000|2022-03-29 13:37:50|3959.78|3959.78|3959.78|3959.78|3959.78|3959.78|3958.54|3958.54|0
1648561080000|2022-03-29 13:38:00|3959.69|3959.69|3959.6|3959.6|3959.69|3959.69|3959.6|3959.6|0
1648561090000|2022-03-29 13:38:10|3959.29|3959.29|3959.07|3959.07|3959.6|3959.6|3958.97|3958.97|0
1648561100000|2022-03-29 13:38:20|3958.44|3958.44|3958.44|3958.44|3958.44|3958.44|3958.44|3958.44|0
1648561110000|2022-03-29 13:38:30|3958.26|3958.26|3957.95|3957.95|3958.26|3958.26|3957.95|3957.95|0
1648561120000|2022-03-29 13:38:40|3957.64|3957.64|3956.46|3956.46|3957.86|3957.86|3956.46|3956.46|0
1648561130000|2022-03-29 13:38:50|3956.42|3956.42|3956.14|3956.14|3956.42|3956.42|3956.14|3956.14|0
1648561140000|2022-03-29 13:39:00|3955.96|3955.96|3957.1|3957.1|3957.26|3957.26|3955.96|3955.96|0
1648561150000|2022-03-29 13:39:10|3957.19|3957.19|3956.37|3956.37|3957.19|3957.19|3956.37|3956.37|0
1648561160000|2022-03-29 13:39:20|3956.19|3956.19|3955.83|3955.83|3956.19|3956.19|3955.83|3955.83|0
1648561170000|2022-03-29 13:39:30|3954.9|3954.9|3956.48|3956.48|3956.64|3956.64|3954.72|3954.72|0
1648561180000|2022-03-29 13:39:40|3956.33|3956.33|3955.64|3955.64|3956.76|3956.76|3955.64|3955.64|0
1648561190000|2022-03-29 13:39:50|3955.95|3955.95|3956.26|3956.26|3956.26|3956.26|3955.95|3955.95|0
1648561200000|2022-03-29 13:40:00|3955.64|3955.64|3954.64|3954.64|3955.64|3955.64|3954.64|3954.64|0
1648561210000|2022-03-29 13:40:10|3954.56|3954.56|3953.07|3953.07|3954.56|3954.56|3952.91|3952.91|0
1648561220000|2022-03-29 13:40:20|3953.38|3953.38|3953.75|3953.75|3953.75|3953.75|3952.67|3952.67|0
1648561230000|2022-03-29 13:40:30|3954.38|3954.38|3954.22|3954.22|3954.84|3954.84|3954.22|3954.22|0
1648561240000|2022-03-29 13:40:40|3954.16|3954.16|3955.31|3955.31|3955.31|3955.31|3954.07|3954.07|0
1648561250000|2022-03-29 13:40:50|3954.38|3954.38|3954.69|3954.69|3954.69|3954.69|3954.38|3954.38|0
1648561260000|2022-03-29 13:41:00|3954.07|3954.07|3954.07|3954.07|3954.07|3954.07|3954.07|3954.07|0
1648561270000|2022-03-29 13:41:10|3954.38|3954.38|3954.69|3954.69|3954.69|3954.69|3954.07|3954.07|0
1648561280000|2022-03-29 13:41:20|3955.31|3955.31|3955.31|3955.31|3955.31|3955.31|3955.31|3955.31|0
1648561290000|2022-03-29 13:41:30|3955.35|3955.35|3955.85|3955.85|3955.85|3955.85|3955.35|3955.35|0
1648561300000|2022-03-29 13:41:40|3956.47|3956.47|3957.47|3957.47|3957.47|3957.47|3956.47|3956.47|0
1648561310000|2022-03-29 13:41:50|3957.94|3957.94|3958.87|3958.87|3958.87|3958.87|3957.94|3957.94|0
1648561320000|2022-03-29 13:42:00|3958.72|3958.72|3958.25|3958.25|3958.72|3958.72|3958.25|3958.25|0
1648561330000|2022-03-29 13:42:10|3957.94|3957.94|3957.96|3957.96|3957.96|3957.96|3957.59|3957.59|0
1648561340000|2022-03-29 13:42:20|3958.27|3958.27|3957.96|3957.96|3958.27|3958.27|3957.96|3957.96|0
1648561350000|2022-03-29 13:42:30|3958|3958|3958.52|3958.52|3958.83|3958.83|3958|3958|0
1648561360000|2022-03-29 13:42:40|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|0
1648561370000|2022-03-29 13:42:50|3958.11|3958.11|3957.95|3957.95|3958.2|3958.2|3957.89|3957.89|0
1648561380000|2022-03-29 13:43:00|3958.07|3958.07|3958.29|3958.29|3958.92|3958.92|3957.85|3957.85|0
1648561390000|2022-03-29 13:43:10|3958.2|3958.2|3956.86|3956.86|3958.2|3958.2|3956.86|3956.86|0
1648561400000|2022-03-29 13:43:20|3956.71|3956.71|3956.87|3956.87|3956.87|3956.87|3956.4|3956.4|0
1648561410000|2022-03-29 13:43:30|3957.8|3957.8|3957.8|3957.8|3958.11|3958.11|3957.8|3957.8|0
1648561430000|2022-03-29 13:43:50|3956.1|3956.1|3955.06|3955.06|3956.87|3956.87|3955.06|3955.06|0
1648561440000|2022-03-29 13:44:00|3955.01|3955.01|3955.94|3955.94|3955.94|3955.94|3955.01|3955.01|0
1648561450000|2022-03-29 13:44:10|3957.19|3957.19|3957.19|3957.19|3957.19|3957.19|3957.19|3957.19|0
1648561460000|2022-03-29 13:44:20|3957.5|3957.5|3957.65|3957.65|3957.65|3957.65|3957.5|3957.5|0
1648561470000|2022-03-29 13:44:30|3957.69|3957.69|3957.69|3957.69|3957.69|3957.69|3957.69|3957.69|0
1648561480000|2022-03-29 13:44:40|3958.63|3958.63|3959.04|3959.04|3959.04|3959.04|3958.63|3958.63|0
1648561490000|2022-03-29 13:44:50|3959.35|3959.35|3959.24|3959.24|3959.67|3959.67|3959.24|3959.24|0
1648561500000|2022-03-29 13:45:00|3959.39|3959.39|3959.79|3959.79|3959.79|3959.79|3959.39|3959.39|0
1648561510000|2022-03-29 13:45:10|3959.48|3959.48|3959.33|3959.33|3959.48|3959.48|3959.33|3959.33|0
1648561520000|2022-03-29 13:45:20|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|0
1648561530000|2022-03-29 13:45:30|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|0
1648561540000|2022-03-29 13:45:40|3958.98|3958.98|3959.04|3959.04|3959.04|3959.04|3958.98|3958.98|0
1648561550000|2022-03-29 13:45:50|3958.73|3958.73|3957.95|3957.95|3958.73|3958.73|3957.95|3957.95|0
1648561560000|2022-03-29 13:46:00|3957.02|3957.02|3957.83|3957.83|3957.95|3957.95|3956.71|3956.71|0
1648561570000|2022-03-29 13:46:10|3957.52|3957.52|3955.63|3955.63|3957.52|3957.52|3955.63|3955.63|0
1648561580000|2022-03-29 13:46:20|3954.69|3954.69|3954.38|3954.38|3954.69|3954.69|3954.38|3954.38|0
1648561600000|2022-03-29 13:46:40|3953.85|3953.85|3952.78|3952.78|3953.85|3953.85|3952.78|3952.78|0
1648561610000|2022-03-29 13:46:50|3952.69|3952.69|3951.92|3951.92|3952.69|3952.69|3951.61|3951.61|0
1648561620000|2022-03-29 13:47:00|3951.87|3951.87|3949.38|3949.38|3951.87|3951.87|3948.76|3948.76|0
1648561630000|2022-03-29 13:47:10|3949.07|3949.07|3948.18|3948.18|3949.27|3949.27|3948.18|3948.18|0
1648561640000|2022-03-29 13:47:20|3948.24|3948.24|3949.33|3949.33|3949.33|3949.33|3948.08|3948.08|0
1648561650000|2022-03-29 13:47:30|3949.95|3949.95|3950.57|3950.57|3950.57|3950.57|3949.95|3949.95|0
1648561660000|2022-03-29 13:47:40|3950.26|3950.26|3950.71|3950.71|3950.71|3950.71|3949.95|3949.95|0
1648561670000|2022-03-29 13:47:50|3950.34|3950.34|3950.34|3950.34|3950.34|3950.34|3950.34|3950.34|0
1648561680000|2022-03-29 13:48:00|3949.72|3949.72|3947.76|3947.76|3949.72|3949.72|3947.76|3947.76|0
1648561690000|2022-03-29 13:48:10|3947.58|3947.58|3946.24|3946.24|3947.58|3947.58|3946.18|3946.18|0
1648561700000|2022-03-29 13:48:20|3945.27|3945.27|3943.83|3943.83|3945.27|3945.27|3942.89|3942.89|0
1648561710000|2022-03-29 13:48:30|3943.82|3943.82|3946.02|3946.02|3946.02|3946.02|3943.82|3943.82|0
1648561720000|2022-03-29 13:48:40|3945.4|3945.4|3944.97|3944.97|3945.4|3945.4|3944.97|3944.97|0
1648561740000|2022-03-29 13:49:00|3945.15|3945.15|3944.46|3944.46|3945.16|3945.16|3944.46|3944.46|0
1648561750000|2022-03-29 13:49:10|3945.08|3945.08|3945.86|3945.86|3945.86|3945.86|3945.08|3945.08|0
1648561760000|2022-03-29 13:49:20|3946.04|3946.04|3946.56|3946.56|3946.66|3946.66|3946.04|3946.04|0
1648561770000|2022-03-29 13:49:30|3946.41|3946.41|3945.31|3945.31|3947.03|3947.03|3945.31|3945.31|0
1648561780000|2022-03-29 13:49:40|3946.24|3946.24|3947.17|3947.17|3947.17|3947.17|3946.24|3946.24|0
1648561790000|2022-03-29 13:49:50|3947.48|3947.48|3947.17|3947.17|3947.48|3947.48|3947.17|3947.17|0
1648561800000|2022-03-29 13:50:00|3947.26|3947.26|3946.74|3946.74|3947.26|3947.26|3946.74|3946.74|0
1648561810000|2022-03-29 13:50:10|3946.7|3946.7|3946.79|3946.79|3947.1|3947.1|3946.16|3946.16|0
1648561820000|2022-03-29 13:50:20|3946.91|3946.91|3947.43|3947.43|3947.43|3947.43|3946.91|3946.91|0
1648561830000|2022-03-29 13:50:30|3947.12|3947.12|3947.12|3947.12|3947.43|3947.43|3947.12|3947.12|0
1648561850000|2022-03-29 13:50:50|3947.39|3947.39|3947.39|3947.39|3947.39|3947.39|3947.39|3947.39|0
1648561860000|2022-03-29 13:51:00|3947.7|3947.7|3948.16|3948.16|3948.16|3948.16|3947.7|3947.7|0
1648561870000|2022-03-29 13:51:10|3947.39|3947.39|3947.2|3947.2|3947.39|3947.39|3947.2|3947.2|0
1648561880000|2022-03-29 13:51:20|3947.02|3947.02|3945.77|3945.77|3947.02|3947.02|3945.77|3945.77|0
1648561890000|2022-03-29 13:51:30|3946.4|3946.4|3946.4|3946.4|3946.4|3946.4|3946.4|3946.4|0
1648561900000|2022-03-29 13:51:40|3946.08|3946.08|3946.71|3946.71|3947.02|3947.02|3946.08|3946.08|0
1648561910000|2022-03-29 13:51:50|3945.78|3945.78|3945.78|3945.78|3945.78|3945.78|3945.78|3945.78|0
1648561920000|2022-03-29 13:52:00|3945.5|3945.5|3945.41|3945.41|3945.5|3945.5|3945.41|3945.41|0
1648561930000|2022-03-29 13:52:10|3945.72|3945.72|3944.62|3944.62|3945.72|3945.72|3944.62|3944.62|0
1648561940000|2022-03-29 13:52:20|3946.17|3946.17|3946.44|3946.44|3946.44|3946.44|3946.17|3946.17|0
1648561950000|2022-03-29 13:52:30|3946.56|3946.56|3946.56|3946.56|3946.56|3946.56|3946.56|3946.56|0
1648561960000|2022-03-29 13:52:40|3946.86|3946.86|3947.33|3947.33|3947.49|3947.49|3946.56|3946.56|0
1648561970000|2022-03-29 13:52:50|3947.49|3947.49|3948.7|3948.7|3948.7|3948.7|3947.49|3947.49|0
1648561980000|2022-03-29 13:53:00|3947.77|3947.77|3946.87|3946.87|3947.77|3947.77|3946.87|3946.87|0
1648561990000|2022-03-29 13:53:10|3947.5|3947.5|3947.24|3947.24|3947.5|3947.5|3947.19|3947.19|0
1648562000000|2022-03-29 13:53:20|3946.61|3946.61|3945.84|3945.84|3946.61|3946.61|3945.84|3945.84|0
1648562010000|2022-03-29 13:53:30|3946.31|3946.31|3946.46|3946.46|3946.46|3946.46|3946.15|3946.15|0
1648562020000|2022-03-29 13:53:40|3946.15|3946.15|3946.31|3946.31|3946.31|3946.31|3946.15|3946.15|0
1648562030000|2022-03-29 13:53:50|3946|3946|3945.69|3945.69|3946|3946|3945.69|3945.69|0
1648562040000|2022-03-29 13:54:00|3945.37|3945.37|3945.06|3945.06|3945.37|3945.37|3945.06|3945.06|0
1648562050000|2022-03-29 13:54:10|3944.97|3944.97|3947.1|3947.1|3947.1|3947.1|3944.34|3944.34|0
1648562060000|2022-03-29 13:54:20|3946.48|3946.48|3947.04|3947.04|3947.1|3947.1|3946.48|3946.48|0
1648562070000|2022-03-29 13:54:30|3947.67|3947.67|3947.13|3947.13|3947.98|3947.98|3947.04|3947.04|0
1648562080000|2022-03-29 13:54:40|3947.23|3947.23|3946.76|3946.76|3947.23|3947.23|3946.73|3946.73|0
1648562090000|2022-03-29 13:54:50|3946.85|3946.85|3945.08|3945.08|3946.85|3946.85|3944.99|3944.99|0
1648562100000|2022-03-29 13:55:00|3945.54|3945.54|3945.85|3945.85|3945.85|3945.85|3945.23|3945.23|0
1648562110000|2022-03-29 13:55:10|3945.23|3945.23|3944.64|3944.64|3945.54|3945.54|3944.64|3944.64|0
1648562120000|2022-03-29 13:55:20|3945.26|3945.26|3944.02|3944.02|3945.26|3945.26|3944.02|3944.02|0
1648562130000|2022-03-29 13:55:30|3943.71|3943.71|3944.88|3944.88|3944.88|3944.88|3943.71|3943.71|0
1648562140000|2022-03-29 13:55:40|3944.82|3944.82|3944.14|3944.14|3944.82|3944.82|3944.14|3944.14|0
1648562150000|2022-03-29 13:55:50|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|0
1648562160000|2022-03-29 13:56:00|3943.87|3943.87|3945.15|3945.15|3945.15|3945.15|3943.87|3943.87|0
1648562170000|2022-03-29 13:56:10|3945.46|3945.46|3946.36|3946.36|3946.36|3946.36|3945.46|3945.46|0
1648562180000|2022-03-29 13:56:20|3946.17|3946.17|3946.26|3946.26|3946.26|3946.26|3945.86|3945.86|0
1648562190000|2022-03-29 13:56:30|3946.42|3946.42|3947.86|3947.86|3947.86|3947.86|3946.42|3946.42|0
1648562200000|2022-03-29 13:56:40|3947.55|3947.55|3947.55|3947.55|3947.55|3947.55|3947.24|3947.24|0
1648562210000|2022-03-29 13:56:50|3947.61|3947.61|3946.67|3946.67|3947.61|3947.61|3946.67|3946.67|0
1648562220000|2022-03-29 13:57:00|3946.58|3946.58|3946.89|3946.89|3947.16|3947.16|3946.54|3946.54|0
1648562230000|2022-03-29 13:57:10|3946.58|3946.58|3945.08|3945.08|3946.58|3946.58|3945.08|3945.08|0
1648562240000|2022-03-29 13:57:20|3945.54|3945.54|3945.23|3945.23|3945.85|3945.85|3945.23|3945.23|0
1648562250000|2022-03-29 13:57:30|3945.54|3945.54|3946.16|3946.16|3946.16|3946.16|3945.23|3945.23|0
1648562260000|2022-03-29 13:57:40|3945.7|3945.7|3944.77|3944.77|3945.7|3945.7|3944.61|3944.61|0
1648562270000|2022-03-29 13:57:50|3944.45|3944.45|3944.45|3944.45|3944.45|3944.45|3944.45|3944.45|0
1648562280000|2022-03-29 13:58:00|3944.51|3944.51|3943.74|3943.74|3944.54|3944.54|3943.7|3943.7|0
1648562290000|2022-03-29 13:58:10|3943.83|3943.83|3942.9|3942.9|3943.83|3943.83|3942.59|3942.59|0
1648562300000|2022-03-29 13:58:20|3942.78|3942.78|3941.87|3941.87|3942.87|3942.87|3941.87|3941.87|0
1648562310000|2022-03-29 13:58:30|3942.49|3942.49|3941.99|3941.99|3942.49|3942.49|3941.99|3941.99|0
1648562320000|2022-03-29 13:58:40|3941.98|3941.98|3941.79|3941.79|3941.98|3941.98|3941.79|3941.79|0
1648562330000|2022-03-29 13:58:50|3942.11|3942.11|3942.82|3942.82|3942.82|3942.82|3942.11|3942.11|0
1648562350000|2022-03-29 13:59:10|3942.88|3942.88|3944.16|3944.16|3944.16|3944.16|3942.88|3942.88|0
1648562360000|2022-03-29 13:59:20|3944.26|3944.26|3944.41|3944.41|3944.56|3944.56|3943.94|3943.94|0
1648562390000|2022-03-29 13:59:50|3944.47|3944.47|3945.61|3945.61|3945.61|3945.61|3944.47|3944.47|0
1648562400000|2022-03-29 14:00:00|3945.92|3945.92|3945.96|3945.96|3947.82|3947.82|3945.92|3945.92|0
1648562410000|2022-03-29 14:00:10|3945.65|3945.65|3945.5|3945.5|3945.65|3945.65|3944.87|3944.87|0
1648562420000|2022-03-29 14:00:20|3944.87|3944.87|3945.76|3945.76|3945.86|3945.86|3944.87|3944.87|0
1648562430000|2022-03-29 14:00:30|3946.08|3946.08|3947.05|3947.05|3947.05|3947.05|3946.03|3946.03|0
1648562440000|2022-03-29 14:00:40|3946.42|3946.42|3946.42|3946.42|3946.42|3946.42|3946.42|3946.42|0
1648562450000|2022-03-29 14:00:50|3946.11|3946.11|3945.49|3945.49|3946.11|3946.11|3944.87|3944.87|0
1648562460000|2022-03-29 14:01:00|3945.45|3945.45|3944.26|3944.26|3945.45|3945.45|3944.26|3944.26|0
1648562470000|2022-03-29 14:01:10|3943.95|3943.95|3943.65|3943.65|3943.95|3943.95|3943.33|3943.33|0
1648562480000|2022-03-29 14:01:20|3943.55|3943.55|3944.49|3944.49|3944.49|3944.49|3943.55|3943.55|0
1648562490000|2022-03-29 14:01:30|3944.8|3944.8|3945.11|3945.11|3945.11|3945.11|3944.8|3944.8|0
1648562500000|2022-03-29 14:01:40|3944.8|3944.8|3944.51|3944.51|3944.8|3944.8|3944.46|3944.46|0
1648562510000|2022-03-29 14:01:50|3944.42|3944.42|3944.42|3944.42|3944.42|3944.42|3944.42|3944.42|0
1648562520000|2022-03-29 14:02:00|3944.73|3944.73|3944.79|3944.79|3945.66|3945.66|3944.73|3944.73|0
1648562530000|2022-03-29 14:02:10|3944.17|3944.17|3944.48|3944.48|3945.11|3945.11|3944.17|3944.17|0
1648562540000|2022-03-29 14:02:20|3943.86|3943.86|3944.17|3944.17|3944.17|3944.17|3943.86|3943.86|0
1648562550000|2022-03-29 14:02:30|3944.02|3944.02|3943.86|3943.86|3944.02|3944.02|3943.86|3943.86|0
1648562560000|2022-03-29 14:02:40|3943.55|3943.55|3943.02|3943.02|3943.55|3943.55|3942.62|3942.62|0
1648562570000|2022-03-29 14:02:50|3942.71|3942.71|3942.71|3942.71|3942.71|3942.71|3942.71|3942.71|0
1648562580000|2022-03-29 14:03:00|3942.4|3942.4|3943.2|3943.2|3943.2|3943.2|3942.4|3942.4|0
1648562590000|2022-03-29 14:03:10|3943.39|3943.39|3943.39|3943.39|3943.39|3943.39|3943.39|3943.39|0
1648562600000|2022-03-29 14:03:20|3943.35|3943.35|3942.56|3942.56|3943.37|3943.37|3942.56|3942.56|0
1648562610000|2022-03-29 14:03:30|3942.25|3942.25|3942.41|3942.41|3942.41|3942.41|3942.25|3942.25|0
1648562620000|2022-03-29 14:03:40|3942.09|3942.09|3941.41|3941.41|3942.09|3942.09|3941.41|3941.41|0
1648562640000|2022-03-29 14:04:00|3941.57|3941.57|3940.88|3940.88|3941.57|3941.57|3940.88|3940.88|0
1648562650000|2022-03-29 14:04:10|3940.42|3940.42|3938.67|3938.67|3940.42|3940.42|3938.67|3938.67|0
1648562660000|2022-03-29 14:04:20|3938.75|3938.75|3938.75|3938.75|3938.75|3938.75|3938.75|3938.75|0
1648562680000|2022-03-29 14:04:40|3939.03|3939.03|3937.79|3937.79|3939.03|3939.03|3937.47|3937.47|0
1648562690000|2022-03-29 14:04:50|3938.06|3938.06|3937.43|3937.43|3938.06|3938.06|3936.81|3936.81|0
1648562700000|2022-03-29 14:05:00|3937.53|3937.53|3937.53|3937.53|3937.53|3937.53|3937.53|3937.53|0
1648562720000|2022-03-29 14:05:20|3937.68|3937.68|3937.59|3937.59|3937.68|3937.68|3937.28|3937.28|0
1648562730000|2022-03-29 14:05:30|3938.21|3938.21|3938.58|3938.58|3938.58|3938.58|3938.21|3938.21|0
1648562740000|2022-03-29 14:05:40|3938.73|3938.73|3939.13|3939.13|3939.13|3939.13|3938.73|3938.73|0
1648562760000|2022-03-29 14:06:00|3939.6|3939.6|3939.72|3939.72|3940.03|3940.03|3939.6|3939.6|0
1648562770000|2022-03-29 14:06:10|3939.29|3939.29|3938.92|3938.92|3939.29|3939.29|3938.92|3938.92|0
1648562780000|2022-03-29 14:06:20|3937.98|3937.98|3937.58|3937.58|3937.98|3937.98|3937.27|3937.27|0
1648562790000|2022-03-29 14:06:30|3937.54|3937.54|3937.22|3937.22|3937.54|3937.54|3937.18|3937.18|0
1648562800000|2022-03-29 14:06:40|3937.17|3937.17|3937.17|3937.17|3937.17|3937.17|3937.17|3937.17|0
1648562810000|2022-03-29 14:06:50|3937.28|3937.28|3937.28|3937.28|3937.28|3937.28|3937.28|3937.28|0
1648562820000|2022-03-29 14:07:00|3937.33|3937.33|3935.62|3935.62|3937.33|3937.33|3935.62|3935.62|0
1648562830000|2022-03-29 14:07:10|3935.6|3935.6|3936.53|3936.53|3936.84|3936.84|3935.6|3935.6|0
1648562840000|2022-03-29 14:07:20|3936.56|3936.56|3936.3|3936.3|3936.56|3936.56|3936.24|3936.24|0
1648562850000|2022-03-29 14:07:30|3936.61|3936.61|3936.77|3936.77|3936.77|3936.77|3936.3|3936.3|0
1648562860000|2022-03-29 14:07:40|3937.7|3937.7|3938.1|3938.1|3938.2|3938.2|3937.7|3937.7|0
1648562870000|2022-03-29 14:07:50|3937.8|3937.8|3936.71|3936.71|3937.8|3937.8|3936.71|3936.71|0
1648562880000|2022-03-29 14:08:00|3936.59|3936.59|3937.01|3937.01|3937.01|3937.01|3936.54|3936.54|0
1648562900000|2022-03-29 14:08:20|3937.32|3937.32|3938.41|3938.41|3938.41|3938.41|3937.32|3937.32|0
1648562910000|2022-03-29 14:08:30|3938.43|3938.43|3938.41|3938.41|3938.43|3938.43|3938.41|3938.41|0
1648562920000|2022-03-29 14:08:40|3937.78|3937.78|3937.81|3937.81|3937.83|3937.83|3937.78|3937.78|0
1648562940000|2022-03-29 14:09:00|3938.12|3938.12|3938.38|3938.38|3938.69|3938.69|3938.12|3938.12|0
1648562950000|2022-03-29 14:09:10|3938.23|3938.23|3938.32|3938.32|3938.32|3938.32|3937.91|3937.91|0
1648562960000|2022-03-29 14:09:20|3937.7|3937.7|3937.7|3937.7|3937.7|3937.7|3937.7|3937.7|0
1648562970000|2022-03-29 14:09:30|3938.01|3938.01|3938.39|3938.39|3938.39|3938.39|3938.01|3938.01|0
1648562980000|2022-03-29 14:09:40|3938.48|3938.48|3937.74|3937.74|3938.48|3938.48|3937.74|3937.74|0
1648562990000|2022-03-29 14:09:50|3937.43|3937.43|3937.43|3937.43|3937.43|3937.43|3937.43|3937.43|0
1648563000000|2022-03-29 14:10:00|3937.51|3937.51|3937.92|3937.92|3937.92|3937.92|3937.51|3937.51|0
1648563010000|2022-03-29 14:10:10|3937.96|3937.96|3938.11|3938.11|3938.89|3938.89|3937.96|3937.96|0
1648563020000|2022-03-29 14:10:20|3938.74|3938.74|3939.67|3939.67|3939.67|3939.67|3938.74|3938.74|0
1648563030000|2022-03-29 14:10:30|3939.85|3939.85|3940.79|3940.79|3940.79|3940.79|3939.23|3939.23|0
1648563040000|2022-03-29 14:10:40|3940.94|3940.94|3939|3939|3940.94|3940.94|3938.35|3938.35|0
1648563050000|2022-03-29 14:10:50|3939.09|3939.09|3938.58|3938.58|3939.09|3939.09|3938.58|3938.58|0
1648563060000|2022-03-29 14:11:00|3938.53|3938.53|3938.6|3938.6|3938.84|3938.84|3938.53|3938.53|0
1648563070000|2022-03-29 14:11:10|3938.57|3938.57|3938.61|3938.61|3938.7|3938.7|3938.39|3938.39|0
1648563080000|2022-03-29 14:11:20|3938.52|3938.52|3938.89|3938.89|3938.89|3938.89|3938.52|3938.52|0
1648563090000|2022-03-29 14:11:30|3938.27|3938.27|3938|3938|3938.31|3938.31|3938|3938|0
1648563100000|2022-03-29 14:11:40|3937.91|3937.91|3936.88|3936.88|3937.91|3937.91|3936.88|3936.88|0
1648563110000|2022-03-29 14:11:50|3936.57|3936.57|3935.93|3935.93|3936.57|3936.57|3935.93|3935.93|0
1648563120000|2022-03-29 14:12:00|3935.62|3935.62|3934.13|3934.13|3935.62|3935.62|3933.77|3933.77|0
1648563130000|2022-03-29 14:12:10|3933.81|3933.81|3932.86|3932.86|3933.81|3933.81|3932.86|3932.86|0
1648563140000|2022-03-29 14:12:20|3932.55|3932.55|3931.99|3931.99|3932.55|3932.55|3931.99|3931.99|0
1648563150000|2022-03-29 14:12:30|3931.56|3931.56|3931.39|3931.39|3931.7|3931.7|3931.08|3931.08|0
1648563160000|2022-03-29 14:12:40|3932.02|3932.02|3932.44|3932.44|3932.44|3932.44|3931.82|3931.82|0
1648563170000|2022-03-29 14:12:50|3931.82|3931.82|3932.44|3932.44|3932.44|3932.44|3931.51|3931.51|0
1648563180000|2022-03-29 14:13:00|3932.39|3932.39|3932.39|3932.39|3932.39|3932.39|3932.39|3932.39|0
1648563190000|2022-03-29 14:13:10|3933.02|3933.02|3932.89|3932.89|3933.02|3933.02|3932.39|3932.39|0
1648563200000|2022-03-29 14:13:20|3932.26|3932.26|3932.44|3932.44|3932.44|3932.44|3931.95|3931.95|0
1648563210000|2022-03-29 14:13:30|3933.37|3933.37|3933.37|3933.37|3933.37|3933.37|3933.37|3933.37|0
1648563220000|2022-03-29 14:13:40|3932.12|3932.12|3933.37|3933.37|3933.52|3933.52|3932.12|3932.12|0
1648563230000|2022-03-29 14:13:50|3933.06|3933.06|3933.03|3933.03|3933.21|3933.21|3932.9|3932.9|0
1648563240000|2022-03-29 14:14:00|3932.96|3932.96|3932.15|3932.15|3932.96|3932.96|3932.15|3932.15|0
1648563250000|2022-03-29 14:14:10|3931.84|3931.84|3930.12|3930.12|3931.84|3931.84|3929.54|3929.54|0
1648563260000|2022-03-29 14:14:20|3929.81|3929.81|3929.6|3929.6|3929.81|3929.81|3929.6|3929.6|0
1648563270000|2022-03-29 14:14:30|3929.63|3929.63|3929.75|3929.75|3929.75|3929.75|3929.44|3929.44|0
1648563280000|2022-03-29 14:14:40|3929.7|3929.7|3930.71|3930.71|3930.71|3930.71|3929.7|3929.7|0
1648563290000|2022-03-29 14:14:50|3930.98|3930.98|3930.83|3930.83|3930.98|3930.98|3930.15|3930.15|0
1648563300000|2022-03-29 14:15:00|3930.21|3930.21|3931.54|3931.54|3931.69|3931.69|3930.21|3930.21|0
1648563310000|2022-03-29 14:15:10|3931.23|3931.23|3932.77|3932.77|3933.06|3933.06|3931.23|3931.23|0
1648563320000|2022-03-29 14:15:20|3932.71|3932.71|3932.09|3932.09|3932.71|3932.71|3932.09|3932.09|0
1648563340000|2022-03-29 14:15:40|3931.47|3931.47|3932.09|3932.09|3932.09|3932.09|3931.47|3931.47|0
1648563350000|2022-03-29 14:15:50|3932.04|3932.04|3931.31|3931.31|3932.04|3932.04|3931.31|3931.31|0
1648563360000|2022-03-29 14:16:00|3931.62|3931.62|3932.67|3932.67|3932.67|3932.67|3931.62|3931.62|0
1648563370000|2022-03-29 14:16:10|3932.52|3932.52|3932.15|3932.15|3932.52|3932.52|3932.15|3932.15|0
1648563380000|2022-03-29 14:16:20|3932.09|3932.09|3932.09|3932.09|3932.09|3932.09|3932.09|3932.09|0
1648563400000|2022-03-29 14:16:40|3931.47|3931.47|3931.47|3931.47|3931.47|3931.47|3931.47|3931.47|0
1648563410000|2022-03-29 14:16:50|3931.1|3931.1|3930.59|3930.59|3931.1|3931.1|3930.16|3930.16|0
1648563420000|2022-03-29 14:17:00|3930.91|3930.91|3930.24|3930.24|3930.91|3930.91|3930.24|3930.24|0
1648563430000|2022-03-29 14:17:10|3930.33|3930.33|3930.7|3930.7|3930.7|3930.7|3930.02|3930.02|0
1648563440000|2022-03-29 14:17:20|3930.8|3930.8|3930.92|3930.92|3930.98|3930.98|3930.61|3930.61|0
1648563450000|2022-03-29 14:17:30|3931.04|3931.04|3931.68|3931.68|3931.68|3931.68|3931.04|3931.04|0
1648563460000|2022-03-29 14:17:40|3932.3|3932.3|3931.93|3931.93|3932.3|3932.3|3931.68|3931.68|0
1648563470000|2022-03-29 14:17:50|3932.24|3932.24|3932.24|3932.24|3932.24|3932.24|3932.24|3932.24|0
1648563480000|2022-03-29 14:18:00|3932.56|3932.56|3931.73|3931.73|3932.65|3932.65|3931.73|3931.73|0
1648563490000|2022-03-29 14:18:10|3931.42|3931.42|3931.54|3931.54|3931.73|3931.73|3931.1|3931.1|0
1648563500000|2022-03-29 14:18:20|3931.72|3931.72|3931.62|3931.62|3931.78|3931.78|3931.47|3931.47|0
1648563510000|2022-03-29 14:18:30|3931.31|3931.31|3931.31|3931.31|3931.31|3931.31|3931.31|3931.31|0
1648563520000|2022-03-29 14:18:40|3931|3931|3930.38|3930.38|3931|3931|3930.38|3930.38|0
1648563530000|2022-03-29 14:18:50|3930.34|3930.34|3930.03|3930.03|3930.34|3930.34|3929.4|3929.4|0
1648563540000|2022-03-29 14:19:00|3929.91|3929.91|3929.91|3929.91|3929.91|3929.91|3929.91|3929.91|0
1648563550000|2022-03-29 14:19:10|3930.06|3930.06|3930.15|3930.15|3930.15|3930.15|3930.06|3930.06|0
1648563560000|2022-03-29 14:19:20|3930.47|3930.47|3930.84|3930.84|3930.84|3930.84|3930.47|3930.47|0
1648563570000|2022-03-29 14:19:30|3930.22|3930.22|3930.37|3930.37|3930.53|3930.53|3930.22|3930.22|0
1648563590000|2022-03-29 14:19:50|3929.75|3929.75|3929.18|3929.18|3929.75|3929.75|3929.18|3929.18|0
1648563600000|2022-03-29 14:20:00|3928.87|3928.87|3930.05|3930.05|3930.4|3930.4|3928.87|3928.87|0
1648563610000|2022-03-29 14:20:10|3929.93|3929.93|3930.55|3930.55|3930.55|3930.55|3929.93|3929.93|0
1648563620000|2022-03-29 14:20:20|3930.24|3930.24|3930.2|3930.2|3930.55|3930.55|3930.2|3930.2|0
1648563630000|2022-03-29 14:20:30|3930.1|3930.1|3929.36|3929.36|3930.1|3930.1|3929.36|3929.36|0
1648563640000|2022-03-29 14:20:40|3929.2|3929.2|3929.2|3929.2|3929.2|3929.2|3929.2|3929.2|0
1648563650000|2022-03-29 14:20:50|3929.05|3929.05|3927.18|3927.18|3929.05|3929.05|3927.18|3927.18|0
1648563660000|2022-03-29 14:21:00|3927|3927|3927|3927|3927|3927|3927|3927|0
1648563670000|2022-03-29 14:21:10|3926.7|3926.7|3926.21|3926.21|3926.7|3926.7|3926.08|3926.08|0
1648563680000|2022-03-29 14:21:20|3926.33|3926.33|3926.33|3926.33|3926.33|3926.33|3926.33|3926.33|0
1648563690000|2022-03-29 14:21:30|3926.27|3926.27|3926.27|3926.27|3926.27|3926.27|3925.64|3925.64|0
1648563700000|2022-03-29 14:21:40|3925.64|3925.64|3925.28|3925.28|3925.64|3925.64|3925.28|3925.28|0
1648563710000|2022-03-29 14:21:50|3925.31|3925.31|3926.09|3926.09|3926.09|3926.09|3925.31|3925.31|0
1648563720000|2022-03-29 14:22:00|3925.93|3925.93|3925.62|3925.62|3925.93|3925.93|3925.31|3925.31|0
1648563730000|2022-03-29 14:22:10|3925.31|3925.31|3926.31|3926.31|3926.49|3926.49|3925|3925|0
1648563740000|2022-03-29 14:22:20|3926.37|3926.37|3925.75|3925.75|3926.37|3926.37|3925.75|3925.75|0
1648563760000|2022-03-29 14:22:40|3926.06|3926.06|3926.06|3926.06|3926.37|3926.37|3926.06|3926.06|0
1648563770000|2022-03-29 14:22:50|3925.44|3925.44|3925.44|3925.44|3925.44|3925.44|3925.44|3925.44|0
1648563780000|2022-03-29 14:23:00|3925.59|3925.59|3925.59|3925.59|3925.59|3925.59|3925.59|3925.59|0
1648563790000|2022-03-29 14:23:10|3925.44|3925.44|3924.55|3924.55|3925.44|3925.44|3924.55|3924.55|0
1648563800000|2022-03-29 14:23:20|3924.51|3924.51|3924.42|3924.42|3924.51|3924.51|3924.42|3924.42|0
1648563810000|2022-03-29 14:23:30|3924.11|3924.11|3923.49|3923.49|3924.11|3924.11|3923.49|3923.49|0
1648563820000|2022-03-29 14:23:40|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|0
1648563830000|2022-03-29 14:23:50|3923.62|3923.62|3924.33|3924.33|3924.33|3924.33|3923.62|3923.62|0
1648563840000|2022-03-29 14:24:00|3925.11|3925.11|3925.78|3925.78|3925.78|3925.78|3925.11|3925.11|0
1648563850000|2022-03-29 14:24:10|3926.1|3926.1|3926.1|3926.1|3926.41|3926.41|3926.1|3926.1|0
1648563860000|2022-03-29 14:24:20|3925.79|3925.79|3926.25|3926.25|3926.41|3926.41|3925.79|3925.79|0
1648563870000|2022-03-29 14:24:30|3926.33|3926.33|3926.14|3926.14|3926.44|3926.44|3926.14|3926.14|0
1648563880000|2022-03-29 14:24:40|3926.57|3926.57|3927.25|3927.25|3927.71|3927.71|3926.57|3926.57|0
1648563890000|2022-03-29 14:24:50|3927.03|3927.03|3926.57|3926.57|3927.03|3927.03|3926.57|3926.57|0
1648563900000|2022-03-29 14:25:00|3925.95|3925.95|3926.25|3926.25|3926.35|3926.35|3925.95|3925.95|0
1648563910000|2022-03-29 14:25:10|3926.41|3926.41|3926.41|3926.41|3926.41|3926.41|3926.41|3926.41|0
1648563920000|2022-03-29 14:25:20|3925.78|3925.78|3925.38|3925.38|3925.78|3925.78|3925.38|3925.38|0
1648563940000|2022-03-29 14:25:40|3925.47|3925.47|3925.16|3925.16|3925.47|3925.47|3925.16|3925.16|0
1648563950000|2022-03-29 14:25:50|3925.47|3925.47|3924.9|3924.9|3925.57|3925.57|3924.9|3924.9|0
1648563960000|2022-03-29 14:26:00|3925.21|3925.21|3925.21|3925.21|3925.21|3925.21|3925.21|3925.21|0
1648563970000|2022-03-29 14:26:10|3924.28|3924.28|3923.5|3923.5|3924.28|3924.28|3923.5|3923.5|0
1648563980000|2022-03-29 14:26:20|3923.97|3923.97|3924.26|3924.26|3924.26|3924.26|3923.97|3923.97|0
1648563990000|2022-03-29 14:26:30|3924.57|3924.57|3923.95|3923.95|3924.57|3924.57|3923.95|3923.95|0
1648564000000|2022-03-29 14:26:40|3923.32|3923.32|3922.21|3922.21|3923.32|3923.32|3922.21|3922.21|0
1648564010000|2022-03-29 14:26:50|3921.44|3921.44|3921.13|3921.13|3921.75|3921.75|3921.13|3921.13|0
1648564020000|2022-03-29 14:27:00|3921.07|3921.07|3922|3922|3922|3922|3921.01|3921.01|0
1648564030000|2022-03-29 14:27:10|3921.69|3921.69|3921.53|3921.53|3921.69|3921.69|3921.53|3921.53|0
1648564040000|2022-03-29 14:27:20|3921.51|3921.51|3922.6|3922.6|3922.6|3922.6|3921.51|3921.51|0
1648564050000|2022-03-29 14:27:30|3922.29|3922.29|3922.02|3922.02|3922.29|3922.29|3921.66|3921.66|0
1648564060000|2022-03-29 14:27:40|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|0
1648564070000|2022-03-29 14:27:50|3921.83|3921.83|3921.51|3921.51|3921.83|3921.83|3921.51|3921.51|0
1648564080000|2022-03-29 14:28:00|3921.2|3921.2|3920.66|3920.66|3921.2|3921.2|3920.66|3920.66|0
1648564090000|2022-03-29 14:28:10|3921.18|3921.18|3920.88|3920.88|3922.44|3922.44|3920.88|3920.88|0
1648564100000|2022-03-29 14:28:20|3921.5|3921.5|3921.5|3921.5|3921.5|3921.5|3920.88|3920.88|0
1648564110000|2022-03-29 14:28:30|3920.88|3920.88|3921.38|3921.38|3921.5|3921.5|3920.88|3920.88|0
1648564120000|2022-03-29 14:28:40|3921.07|3921.07|3922.9|3922.9|3922.9|3922.9|3921.07|3921.07|0
1648564130000|2022-03-29 14:28:50|3922.99|3922.99|3922.37|3922.37|3922.99|3922.99|3922.37|3922.37|0
1648564140000|2022-03-29 14:29:00|3922.99|3922.99|3923.75|3923.75|3923.77|3923.77|3922.99|3922.99|0
1648564150000|2022-03-29 14:29:10|3924.02|3924.02|3923.84|3923.84|3924.02|3924.02|3923.84|3923.84|0
1648564160000|2022-03-29 14:29:20|3924.77|3924.77|3924.77|3924.77|3924.77|3924.77|3924.77|3924.77|0
1648564170000|2022-03-29 14:29:30|3923.84|3923.84|3924.67|3924.67|3924.67|3924.67|3923.84|3923.84|0
1648564180000|2022-03-29 14:29:40|3924.81|3924.81|3924.8|3924.8|3924.81|3924.81|3924.8|3924.8|0
1648564190000|2022-03-29 14:29:50|3925.42|3925.42|3924.8|3924.8|3925.42|3925.42|3924.8|3924.8|0
1648564200000|2022-03-29 14:30:00|3924.95|3924.95|3925.73|3925.73|3926.04|3926.04|3924.95|3924.95|0
1648564210000|2022-03-29 14:30:10|3925.88|3925.88|3925.87|3925.87|3926.05|3926.05|3925.74|3925.74|0
1648564220000|2022-03-29 14:30:20|3926.8|3926.8|3925.34|3925.34|3926.8|3926.8|3925.34|3925.34|0
1648564230000|2022-03-29 14:30:30|3925.96|3925.96|3926.05|3926.05|3926.05|3926.05|3925.96|3925.96|0
1648564240000|2022-03-29 14:30:40|3925.93|3925.93|3925.91|3925.91|3926.4|3926.4|3925.91|3925.91|0
1648564250000|2022-03-29 14:30:50|3925.95|3925.95|3927.24|3927.24|3927.24|3927.24|3925.95|3925.95|0
1648564260000|2022-03-29 14:31:00|3927.4|3927.4|3927|3927|3927.71|3927.71|3927|3927|0
1648564270000|2022-03-29 14:31:10|3926.69|3926.69|3925.86|3925.86|3926.69|3926.69|3925.75|3925.75|0
1648564280000|2022-03-29 14:31:20|3926.17|3926.17|3926.17|3926.17|3926.17|3926.17|3926.17|3926.17|0
1648564290000|2022-03-29 14:31:30|3925.86|3925.86|3925.86|3925.86|3925.86|3925.86|3925.86|3925.86|0
1648564300000|2022-03-29 14:31:40|3926.07|3926.07|3926.23|3926.23|3926.34|3926.34|3926.03|3926.03|0
1648564310000|2022-03-29 14:31:50|3925.91|3925.91|3925.67|3925.67|3925.91|3925.91|3925.67|3925.67|0
1648564330000|2022-03-29 14:32:10|3926.29|3926.29|3926.32|3926.32|3926.32|3926.32|3926.11|3926.11|0
1648564340000|2022-03-29 14:32:20|3926.38|3926.38|3926.47|3926.47|3926.47|3926.47|3926.38|3926.38|0
1648564350000|2022-03-29 14:32:30|3926.53|3926.53|3926.53|3926.53|3926.53|3926.53|3926.53|3926.53|0
1648564360000|2022-03-29 14:32:40|3926.22|3926.22|3925.73|3925.73|3926.22|3926.22|3925.73|3925.73|0
1648564370000|2022-03-29 14:32:50|3925.2|3925.2|3925.05|3925.05|3925.2|3925.2|3924.93|3924.93|0
1648564380000|2022-03-29 14:33:00|3925.23|3925.23|3924.92|3924.92|3925.23|3925.23|3924.92|3924.92|0
1648564390000|2022-03-29 14:33:10|3924.86|3924.86|3925.4|3925.4|3925.4|3925.4|3924.86|3924.86|0
1648564400000|2022-03-29 14:33:20|3925.21|3925.21|3925.21|3925.21|3925.21|3925.21|3925.21|3925.21|0
1648564410000|2022-03-29 14:33:30|3925.37|3925.37|3925.37|3925.37|3925.37|3925.37|3925.37|3925.37|0
1648564420000|2022-03-29 14:33:40|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|0
1648564430000|2022-03-29 14:33:50|3925.37|3925.37|3924.9|3924.9|3925.37|3925.37|3924.9|3924.9|0
1648564440000|2022-03-29 14:34:00|3925.06|3925.06|3924.24|3924.24|3925.06|3925.06|3924.24|3924.24|0
1648564450000|2022-03-29 14:34:10|3924.2|3924.2|3923.24|3923.24|3924.2|3924.2|3923.24|3923.24|0
1648564460000|2022-03-29 14:34:20|3922.78|3922.78|3922.27|3922.27|3922.78|3922.78|3922.27|3922.27|0
1648564470000|2022-03-29 14:34:30|3922.58|3922.58|3922.23|3922.23|3922.58|3922.58|3922.23|3922.23|0
1648564480000|2022-03-29 14:34:40|3922.54|3922.54|3923.26|3923.26|3923.26|3923.26|3922.54|3922.54|0
1648564500000|2022-03-29 14:35:00|3922.63|3922.63|3922.63|3922.63|3922.63|3922.63|3922.63|3922.63|0
1648564510000|2022-03-29 14:35:10|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|0
1648564520000|2022-03-29 14:35:20|3922.28|3922.28|3921.6|3921.6|3922.28|3922.28|3921.29|3921.29|0
1648564530000|2022-03-29 14:35:30|3921.44|3921.44|3920.57|3920.57|3921.44|3921.44|3920.57|3920.57|0
1648564540000|2022-03-29 14:35:40|3920.53|3920.53|3919.95|3919.95|3920.53|3920.53|3919.91|3919.91|0
1648564550000|2022-03-29 14:35:50|3919.86|3919.86|3919.3|3919.3|3919.86|3919.86|3919.3|3919.3|0
1648564560000|2022-03-29 14:36:00|3919.25|3919.25|3918.6|3918.6|3919.87|3919.87|3918.55|3918.55|0
1648564570000|2022-03-29 14:36:10|3918.91|3918.91|3918.91|3918.91|3918.91|3918.91|3918.91|3918.91|0
1648564580000|2022-03-29 14:36:20|3919.07|3919.07|3918.61|3918.61|3919.07|3919.07|3918.61|3918.61|0
1648564590000|2022-03-29 14:36:30|3918.6|3918.6|3918.6|3918.6|3918.65|3918.65|3918.6|3918.6|0
1648564600000|2022-03-29 14:36:40|3919.23|3919.23|3919.35|3919.35|3919.35|3919.35|3919.19|3919.19|0
1648564610000|2022-03-29 14:36:50|3918.73|3918.73|3918.89|3918.89|3918.97|3918.97|3918.73|3918.73|0
1648564620000|2022-03-29 14:37:00|3918.8|3918.8|3918.76|3918.76|3918.8|3918.8|3918.76|3918.76|0
1648564630000|2022-03-29 14:37:10|3918.84|3918.84|3918.93|3918.93|3918.93|3918.93|3918.84|3918.84|0
1648564640000|2022-03-29 14:37:20|3918.89|3918.89|3918.35|3918.35|3918.89|3918.89|3918.35|3918.35|0
1648564650000|2022-03-29 14:37:30|3918.31|3918.31|3916.58|3916.58|3918.31|3918.31|3916.46|3916.46|0
1648564660000|2022-03-29 14:37:40|3916.9|3916.9|3917.77|3917.77|3917.83|3917.83|3916.9|3916.9|0
1648564670000|2022-03-29 14:37:50|3917.93|3917.93|3917.93|3917.93|3917.93|3917.93|3917.93|3917.93|0
1648564680000|2022-03-29 14:38:00|3917.88|3917.88|3917.14|3917.14|3918.07|3918.07|3917.14|3917.14|0
1648564700000|2022-03-29 14:38:20|3916.83|3916.83|3916.83|3916.83|3916.83|3916.83|3916.83|3916.83|0
1648564710000|2022-03-29 14:38:30|3916.98|3916.98|3917.39|3917.39|3917.39|3917.39|3916.98|3916.98|0
1648564720000|2022-03-29 14:38:40|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|0
1648564730000|2022-03-29 14:38:50|3917.39|3917.39|3917.39|3917.39|3917.39|3917.39|3917.39|3917.39|0
1648564740000|2022-03-29 14:39:00|3917.54|3917.54|3917.5|3917.5|3917.54|3917.54|3917.5|3917.5|0
1648564750000|2022-03-29 14:39:10|3917.35|3917.35|3917.35|3917.35|3917.35|3917.35|3917.35|3917.35|0
1648564760000|2022-03-29 14:39:20|3917.66|3917.66|3917.25|3917.25|3917.66|3917.66|3917.03|3917.03|0
1648564770000|2022-03-29 14:39:30|3916.63|3916.63|3916.29|3916.29|3916.63|3916.63|3916.29|3916.29|0
1648564780000|2022-03-29 14:39:40|3916.38|3916.38|3916.38|3916.38|3916.38|3916.38|3916.07|3916.07|0
1648564790000|2022-03-29 14:39:50|3916.69|3916.69|3916.69|3916.69|3916.69|3916.69|3916.69|3916.69|0
1648564800000|2022-03-29 14:40:00|3916.65|3916.65|3916.74|3916.74|3916.74|3916.74|3916.65|3916.65|0
1648564820000|2022-03-29 14:40:20|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|0
1648564830000|2022-03-29 14:40:30|3917.67|3917.67|3918.33|3918.33|3918.33|3918.33|3917.67|3917.67|0
1648564840000|2022-03-29 14:40:40|3918.24|3918.24|3918.02|3918.02|3918.33|3918.33|3918.02|3918.02|0
1648564850000|2022-03-29 14:40:50|3918.64|3918.64|3919.04|3919.04|3919.04|3919.04|3918.64|3918.64|0
1648564860000|2022-03-29 14:41:00|3918.98|3918.98|3918.52|3918.52|3918.98|3918.98|3918.52|3918.52|0
1648564870000|2022-03-29 14:41:10|3918.53|3918.53|3918.13|3918.13|3918.53|3918.53|3918.13|3918.13|0
1648564880000|2022-03-29 14:41:20|3918.75|3918.75|3918.59|3918.59|3918.75|3918.75|3918.59|3918.59|0
1648564890000|2022-03-29 14:41:30|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|0
1648564900000|2022-03-29 14:41:40|3918.78|3918.78|3917.32|3917.32|3918.78|3918.78|3916.86|3916.86|0
1648564910000|2022-03-29 14:41:50|3916.52|3916.52|3914.28|3914.28|3916.91|3916.91|3914.25|3914.25|0
1648564920000|2022-03-29 14:42:00|3914.37|3914.37|3914.92|3914.92|3914.92|3914.92|3914.06|3914.06|0
1648564930000|2022-03-29 14:42:10|3915.23|3915.23|3915.35|3915.35|3915.82|3915.82|3915.23|3915.23|0
1648564940000|2022-03-29 14:42:20|3915.31|3915.31|3917.38|3917.38|3917.38|3917.38|3915.31|3915.31|0
1648564950000|2022-03-29 14:42:30|3917.44|3917.44|3915.88|3915.88|3917.49|3917.49|3915.88|3915.88|0
1648564960000|2022-03-29 14:42:40|3916.19|3916.19|3916.53|3916.53|3917.15|3917.15|3916.07|3916.07|0
1648564970000|2022-03-29 14:42:50|3916.49|3916.49|3916.68|3916.68|3916.68|3916.68|3916.34|3916.34|0
1648564980000|2022-03-29 14:43:00|3916.99|3916.99|3916.9|3916.9|3917.58|3917.58|3916.84|3916.84|0
1648564990000|2022-03-29 14:43:10|3916.81|3916.81|3918.11|3918.11|3918.11|3918.11|3916.81|3916.81|0
1648565000000|2022-03-29 14:43:20|3918.05|3918.05|3918.05|3918.05|3918.05|3918.05|3918.05|3918.05|0
1648565010000|2022-03-29 14:43:30|3917.74|3917.74|3917.74|3917.74|3917.74|3917.74|3917.74|3917.74|0
1648565020000|2022-03-29 14:43:40|3917.43|3917.43|3917.09|3917.09|3918.03|3918.03|3917.09|3917.09|0
1648565030000|2022-03-29 14:43:50|3916.94|3916.94|3917.25|3917.25|3917.25|3917.25|3916.94|3916.94|0
1648565040000|2022-03-29 14:44:00|3916.94|3916.94|3917.12|3917.12|3917.29|3917.29|3916.66|3916.66|0
1648565060000|2022-03-29 14:44:20|3916.5|3916.5|3916.56|3916.56|3916.56|3916.56|3916.5|3916.5|0
1648565080000|2022-03-29 14:44:40|3916.24|3916.24|3916.09|3916.09|3916.24|3916.24|3916.09|3916.09|0
1648565090000|2022-03-29 14:44:50|3917.02|3917.02|3917.02|3917.02|3917.02|3917.02|3917.02|3917.02|0
1648565100000|2022-03-29 14:45:00|3917.33|3917.33|3916.41|3916.41|3917.33|3917.33|3916.41|3916.41|0
1648565110000|2022-03-29 14:45:10|3915.47|3915.47|3915.01|3915.01|3915.47|3915.47|3915.01|3915.01|0
1648565120000|2022-03-29 14:45:20|3915.32|3915.32|3916.41|3916.41|3916.41|3916.41|3915.32|3915.32|0
1648565130000|2022-03-29 14:45:30|3916.09|3916.09|3916.09|3916.09|3916.09|3916.09|3916.09|3916.09|0
1648565140000|2022-03-29 14:45:40|3916.28|3916.28|3916.59|3916.59|3916.59|3916.59|3916.28|3916.28|0
1648565150000|2022-03-29 14:45:50|3916.58|3916.58|3916.25|3916.25|3916.58|3916.58|3916.25|3916.25|0
1648565160000|2022-03-29 14:46:00|3917.02|3917.02|3917.33|3917.33|3917.33|3917.33|3917.02|3917.02|0
1648565170000|2022-03-29 14:46:10|3917.29|3917.29|3915.63|3915.63|3917.29|3917.29|3915.63|3915.63|0
1648565190000|2022-03-29 14:46:30|3915.72|3915.72|3915.72|3915.72|3915.72|3915.72|3915.72|3915.72|0
1648565200000|2022-03-29 14:46:40|3914.48|3914.48|3914.25|3914.25|3914.48|3914.48|3914.25|3914.25|0
1648565210000|2022-03-29 14:46:50|3913.79|3913.79|3913.65|3913.65|3913.79|3913.79|3913.65|3913.65|0
1648565220000|2022-03-29 14:47:00|3913.61|3913.61|3913.61|3913.61|3913.65|3913.65|3913.61|3913.61|0
1648565230000|2022-03-29 14:47:10|3913.3|3913.3|3912.56|3912.56|3913.61|3913.61|3912.56|3912.56|0
1648565240000|2022-03-29 14:47:20|3912.62|3912.62|3913.38|3913.38|3913.38|3913.38|3912.62|3912.62|0
1648565250000|2022-03-29 14:47:30|3913.3|3913.3|3913.72|3913.72|3913.72|3913.72|3913.26|3913.26|0
1648565270000|2022-03-29 14:47:50|3913.1|3913.1|3914.92|3914.92|3914.92|3914.92|3913.1|3913.1|0
1648565280000|2022-03-29 14:48:00|3914.88|3914.88|3914.33|3914.33|3915.04|3915.04|3914.33|3914.33|0
1648565290000|2022-03-29 14:48:10|3914.27|3914.27|3914.8|3914.8|3914.8|3914.8|3914.12|3914.12|0
1648565300000|2022-03-29 14:48:20|3915.11|3915.11|3914.49|3914.49|3915.11|3915.11|3914.49|3914.49|0
1648565310000|2022-03-29 14:48:30|3914.51|3914.51|3914.51|3914.51|3914.51|3914.51|3914.51|3914.51|0
1648565320000|2022-03-29 14:48:40|3914.56|3914.56|3914.78|3914.78|3914.78|3914.78|3914.37|3914.37|0
1648565330000|2022-03-29 14:48:50|3914.59|3914.59|3914.13|3914.13|3914.59|3914.59|3914.13|3914.13|0
1648565340000|2022-03-29 14:49:00|3913.48|3913.48|3911.37|3911.37|3913.48|3913.48|3911.22|3911.22|0
1648565350000|2022-03-29 14:49:10|3911.42|3911.42|3912.83|3912.83|3913.16|3913.16|3911.23|3911.23|0
1648565360000|2022-03-29 14:49:20|3912.52|3912.52|3913.04|3913.04|3913.04|3913.04|3912.52|3912.52|0
1648565370000|2022-03-29 14:49:30|3913.13|3913.13|3914.69|3914.69|3914.69|3914.69|3913.13|3913.13|0
1648565380000|2022-03-29 14:49:40|3914.73|3914.73|3915.18|3915.18|3915.18|3915.18|3914.66|3914.66|0
1648565390000|2022-03-29 14:49:50|3915.15|3915.15|3916.36|3916.36|3916.36|3916.36|3915.15|3915.15|0
1648565400000|2022-03-29 14:50:00|3916.46|3916.46|3915.24|3915.24|3916.46|3916.46|3914.93|3914.93|0
1648565410000|2022-03-29 14:50:10|3914.93|3914.93|3913.97|3913.97|3914.93|3914.93|3913.97|3913.97|0
1648565420000|2022-03-29 14:50:20|3913.34|3913.34|3913.5|3913.5|3913.5|3913.5|3913.34|3913.34|0
1648565430000|2022-03-29 14:50:30|3913.63|3913.63|3914.37|3914.37|3914.37|3914.37|3913.63|3913.63|0
1648565440000|2022-03-29 14:50:40|3914.06|3914.06|3912.81|3912.81|3914.06|3914.06|3912.81|3912.81|0
1648565450000|2022-03-29 14:50:50|3912.9|3912.9|3912.25|3912.25|3912.9|3912.9|3911.82|3911.82|0
1648565460000|2022-03-29 14:51:00|3912.09|3912.09|3910.69|3910.69|3912.09|3912.09|3910.69|3910.69|0
1648565470000|2022-03-29 14:51:10|3910.54|3910.54|3910.11|3910.11|3910.57|3910.57|3910.11|3910.11|0
1648565480000|2022-03-29 14:51:20|3909.95|3909.95|3909.67|3909.67|3909.95|3909.95|3909.64|3909.64|0
1648565490000|2022-03-29 14:51:30|3910.29|3910.29|3910.07|3910.07|3910.38|3910.38|3909.45|3909.45|0
1648565500000|2022-03-29 14:51:40|3909.89|3909.89|3910.23|3910.23|3910.38|3910.38|3909.89|3909.89|0
1648565510000|2022-03-29 14:51:50|3910.54|3910.54|3910.69|3910.69|3910.69|3910.69|3910.54|3910.54|0
1648565520000|2022-03-29 14:52:00|3909.13|3909.13|3909.16|3909.16|3909.16|3909.16|3909.13|3909.13|0
1648565530000|2022-03-29 14:52:10|3908.85|3908.85|3908.23|3908.23|3908.85|3908.85|3908.23|3908.23|0
1648565540000|2022-03-29 14:52:20|3907.6|3907.6|3907|3907|3907.76|3907.76|3907|3907|0
1648565550000|2022-03-29 14:52:30|3907.62|3907.62|3907.62|3907.62|3908.24|3908.24|3907.62|3907.62|0
1648565560000|2022-03-29 14:52:40|3907.53|3907.53|3907.53|3907.53|3907.53|3907.53|3907.53|3907.53|0
1648565570000|2022-03-29 14:52:50|3907.84|3907.84|3907.84|3907.84|3907.84|3907.84|3907.84|3907.84|0
1648565580000|2022-03-29 14:53:00|3907.96|3907.96|3908.12|3908.12|3908.58|3908.58|3907.96|3907.96|0
1648565590000|2022-03-29 14:53:10|3907.96|3907.96|3908.9|3908.9|3908.9|3908.9|3907.96|3907.96|0
1648565600000|2022-03-29 14:53:20|3908.96|3908.96|3909.02|3909.02|3909.02|3909.02|3908.96|3908.96|0
1648565620000|2022-03-29 14:53:40|3908.39|3908.39|3908.38|3908.38|3909.02|3909.02|3908.27|3908.27|0
1648565630000|2022-03-29 14:53:50|3908.41|3908.41|3907.48|3907.48|3908.41|3908.41|3907.48|3907.48|0
1648565640000|2022-03-29 14:54:00|3907.54|3907.54|3908.45|3908.45|3909.54|3909.54|3907.54|3907.54|0
1648565650000|2022-03-29 14:54:10|3908.28|3908.28|3908.28|3908.28|3908.28|3908.28|3908.28|3908.28|0
1648565660000|2022-03-29 14:54:20|3908.51|3908.51|3909.76|3909.76|3909.76|3909.76|3908.51|3908.51|0
1648565670000|2022-03-29 14:54:30|3910.38|3910.38|3910.75|3910.75|3910.75|3910.75|3910.07|3910.07|0
1648565680000|2022-03-29 14:54:40|3910.13|3910.13|3910.5|3910.5|3911.12|3911.12|3910.13|3910.13|0
1648565690000|2022-03-29 14:54:50|3910.81|3910.81|3910.81|3910.81|3910.81|3910.81|3910.81|3910.81|0
1648565700000|2022-03-29 14:55:00|3910.85|3910.85|3910.7|3910.7|3910.85|3910.85|3910.7|3910.7|0
1648565710000|2022-03-29 14:55:10|3910.85|3910.85|3911.2|3911.2|3911.2|3911.2|3910.85|3910.85|0
1648565720000|2022-03-29 14:55:20|3910.89|3910.89|3911.63|3911.63|3912.25|3912.25|3910.23|3910.23|0
1648565730000|2022-03-29 14:55:30|3912.57|3912.57|3912.25|3912.25|3913.19|3913.19|3912.25|3912.25|0
1648565750000|2022-03-29 14:55:50|3912.13|3912.13|3912.17|3912.17|3912.17|3912.17|3912.13|3912.13|0
1648565760000|2022-03-29 14:56:00|3912.36|3912.36|3912.47|3912.47|3912.47|3912.47|3912.32|3912.32|0
1648565770000|2022-03-29 14:56:10|3913.09|3913.09|3913.29|3913.29|3913.41|3913.41|3913.09|3913.09|0
1648565780000|2022-03-29 14:56:20|3912.35|3912.35|3912.66|3912.66|3912.66|3912.66|3912.35|3912.35|0
1648565790000|2022-03-29 14:56:30|3912.82|3912.82|3912.51|3912.51|3912.82|3912.82|3912.51|3912.51|0
1648565800000|2022-03-29 14:56:40|3913.13|3913.13|3913.64|3913.64|3914.58|3914.58|3913.13|3913.13|0
1648565810000|2022-03-29 14:56:50|3913.67|3913.67|3913.62|3913.62|3913.69|3913.69|3913.6|3913.6|0
1648565820000|2022-03-29 14:57:00|3913.47|3913.47|3914.03|3914.03|3914.03|3914.03|3913.41|3913.41|0
1648565830000|2022-03-29 14:57:10|3913.41|3913.41|3913.66|3913.66|3913.66|3913.66|3913.41|3913.41|0
1648565840000|2022-03-29 14:57:20|3914.28|3914.28|3914.88|3914.88|3914.9|3914.9|3914.28|3914.28|0
1648565850000|2022-03-29 14:57:30|3915.5|3915.5|3914.38|3914.38|3915.5|3915.5|3914.23|3914.23|0
1648565860000|2022-03-29 14:57:40|3914.23|3914.23|3914.32|3914.32|3914.32|3914.32|3914.23|3914.23|0
1648565870000|2022-03-29 14:57:50|3914.01|3914.01|3913.57|3913.57|3914.32|3914.32|3913.55|3913.55|0
1648565880000|2022-03-29 14:58:00|3913.73|3913.73|3913.73|3913.73|3913.73|3913.73|3913.73|3913.73|0
1648565890000|2022-03-29 14:58:10|3913.82|3913.82|3913.91|3913.91|3913.91|3913.91|3913.82|3913.82|0
1648565900000|2022-03-29 14:58:20|3913.6|3913.6|3913.92|3913.92|3913.98|3913.98|3913.36|3913.36|0
1648565910000|2022-03-29 14:58:30|3913.3|3913.3|3913.3|3913.3|3913.3|3913.3|3913.3|3913.3|0
1648565920000|2022-03-29 14:58:40|3912.99|3912.99|3912.68|3912.68|3912.99|3912.99|3912.68|3912.68|0
1648565930000|2022-03-29 14:58:50|3912.53|3912.53|3912.37|3912.37|3912.53|3912.53|3912.37|3912.37|0
1648565940000|2022-03-29 14:59:00|3912.53|3912.53|3913.34|3913.34|3913.34|3913.34|3912.1|3912.1|0
1648565950000|2022-03-29 14:59:10|3913.4|3913.4|3913.4|3913.4|3913.4|3913.4|3913.4|3913.4|0
1648565960000|2022-03-29 14:59:20|3913.71|3913.71|3913.65|3913.65|3913.96|3913.96|3913.65|3913.65|0
1648565970000|2022-03-29 14:59:30|3913.47|3913.47|3913.47|3913.47|3913.47|3913.47|3913.47|3913.47|0
1648565980000|2022-03-29 14:59:40|3913.62|3913.62|3913.72|3913.72|3913.72|3913.72|3913.62|3913.62|0
1648565990000|2022-03-29 14:59:50|3913.78|3913.78|3914.19|3914.19|3914.19|3914.19|3913.78|3913.78|0
1648566000000|2022-03-29 15:00:00|3914.07|3914.07|3914.15|3914.15|3914.15|3914.15|3913.76|3913.76|0
1648566010000|2022-03-29 15:00:10|3914|3914|3915.18|3915.18|3915.22|3915.22|3913.95|3913.95|0
1648566020000|2022-03-29 15:00:20|3915.49|3915.49|3914.87|3914.87|3915.8|3915.8|3914.87|3914.87|0
1648566030000|2022-03-29 15:00:30|3914.93|3914.93|3914.99|3914.99|3914.99|3914.99|3914.93|3914.93|0
1648566040000|2022-03-29 15:00:40|3915.48|3915.48|3914.86|3914.86|3915.48|3915.48|3914.86|3914.86|0
1648566050000|2022-03-29 15:00:50|3915.17|3915.17|3914.71|3914.71|3915.17|3915.17|3914.71|3914.71|0
1648566060000|2022-03-29 15:01:00|3915.02|3915.02|3914.49|3914.49|3915.02|3915.02|3914.49|3914.49|0
1648566070000|2022-03-29 15:01:10|3914.95|3914.95|3914.86|3914.86|3914.95|3914.95|3914.86|3914.86|0
1648566080000|2022-03-29 15:01:20|3914.55|3914.55|3914.53|3914.53|3914.55|3914.55|3914.53|3914.53|0
1648566090000|2022-03-29 15:01:30|3914.68|3914.68|3914.84|3914.84|3914.84|3914.84|3914.68|3914.68|0
1648566100000|2022-03-29 15:01:40|3914.53|3914.53|3914.22|3914.22|3914.53|3914.53|3914.22|3914.22|0
1648566110000|2022-03-29 15:01:50|3914.27|3914.27|3914.27|3914.27|3914.27|3914.27|3914.27|3914.27|0
1648566120000|2022-03-29 15:02:00|3914.3|3914.3|3914.51|3914.51|3914.51|3914.51|3914.3|3914.3|0
1648566130000|2022-03-29 15:02:10|3914.54|3914.54|3914.55|3914.55|3914.63|3914.63|3914.32|3914.32|0
1648566140000|2022-03-29 15:02:20|3914.7|3914.7|3914.4|3914.4|3914.74|3914.74|3914.4|3914.4|0
1648566150000|2022-03-29 15:02:30|3914.25|3914.25|3914.24|3914.24|3914.56|3914.56|3914.24|3914.24|0
1648566160000|2022-03-29 15:02:40|3913.93|3913.93|3913.1|3913.1|3913.93|3913.93|3912.79|3912.79|0
1648566170000|2022-03-29 15:02:50|3913.14|3913.14|3913.17|3913.17|3913.23|3913.23|3913.14|3913.14|0
1648566180000|2022-03-29 15:03:00|3913.12|3913.12|3912.72|3912.72|3913.12|3913.12|3912.63|3912.63|0
1648566190000|2022-03-29 15:03:10|3912.81|3912.81|3912.96|3912.96|3913.27|3913.27|3912.81|3912.81|0
1648566200000|2022-03-29 15:03:20|3914.14|3914.14|3914.45|3914.45|3914.45|3914.45|3914.14|3914.14|0
1648566220000|2022-03-29 15:03:40|3914.61|3914.61|3915.07|3915.07|3915.07|3915.07|3914.45|3914.45|0
1648566230000|2022-03-29 15:03:50|3914.66|3914.66|3914.16|3914.16|3914.66|3914.66|3913.85|3913.85|0
1648566250000|2022-03-29 15:04:10|3914.25|3914.25|3913.79|3913.79|3914.87|3914.87|3913.79|3913.79|0
1648566260000|2022-03-29 15:04:20|3913.85|3913.85|3913.73|3913.73|3913.85|3913.85|3913.73|3913.73|0
1648566270000|2022-03-29 15:04:30|3914.04|3914.04|3914.25|3914.25|3914.25|3914.25|3914.04|3914.04|0
1648566280000|2022-03-29 15:04:40|3913.94|3913.94|3913.85|3913.85|3913.94|3913.94|3913.54|3913.54|0
1648566290000|2022-03-29 15:04:50|3914.16|3914.16|3914.05|3914.05|3914.16|3914.16|3914.05|3914.05|0
1648566300000|2022-03-29 15:05:00|3913.96|3913.96|3913.59|3913.59|3913.96|3913.96|3913.59|3913.59|0
1648566310000|2022-03-29 15:05:10|3913.44|3913.44|3913.13|3913.13|3913.44|3913.44|3913.13|3913.13|0
1648566320000|2022-03-29 15:05:20|3913.44|3913.44|3912.28|3912.28|3913.44|3913.44|3912.28|3912.28|0
1648566330000|2022-03-29 15:05:30|3912.59|3912.59|3912.5|3912.5|3912.59|3912.59|3912.5|3912.5|0
1648566340000|2022-03-29 15:05:40|3912.19|3912.19|3912.09|3912.09|3912.19|3912.19|3912.09|3912.09|0
1648566350000|2022-03-29 15:05:50|3911.93|3911.93|3911.73|3911.73|3911.93|3911.93|3911.27|3911.27|0
1648566360000|2022-03-29 15:06:00|3911.89|3911.89|3911.88|3911.88|3912.2|3912.2|3911.88|3911.88|0
1648566370000|2022-03-29 15:06:10|3911.42|3911.42|3911.42|3911.42|3911.42|3911.42|3911.42|3911.42|0
1648566380000|2022-03-29 15:06:20|3911.11|3911.11|3910.51|3910.51|3911.13|3911.13|3910.51|3910.51|0
1648566390000|2022-03-29 15:06:30|3910.6|3910.6|3911.96|3911.96|3911.96|3911.96|3910.6|3910.6|0
1648566410000|2022-03-29 15:06:50|3911.95|3911.95|3912.11|3912.11|3912.11|3912.11|3911.95|3911.95|0
1648566420000|2022-03-29 15:07:00|3912.42|3912.42|3912.32|3912.32|3912.42|3912.42|3912.26|3912.26|0
1648566430000|2022-03-29 15:07:10|3912.45|3912.45|3912.39|3912.39|3912.45|3912.45|3912.39|3912.39|0
1648566440000|2022-03-29 15:07:20|3912.57|3912.57|3913.11|3913.11|3913.42|3913.42|3912.49|3912.49|0
1648566450000|2022-03-29 15:07:30|3913.42|3913.42|3913.42|3913.42|3913.42|3913.42|3913.42|3913.42|0
1648566460000|2022-03-29 15:07:40|3912.8|3912.8|3913.58|3913.58|3914.35|3914.35|3912.8|3912.8|0
1648566470000|2022-03-29 15:07:50|3913.27|3913.27|3913.89|3913.89|3913.89|3913.89|3913.27|3913.27|0
1648566480000|2022-03-29 15:08:00|3913.58|3913.58|3913.95|3913.95|3913.95|3913.95|3913.58|3913.58|0
1648566490000|2022-03-29 15:08:10|3913.8|3913.8|3914.58|3914.58|3914.58|3914.58|3913.8|3913.8|0
1648566500000|2022-03-29 15:08:20|3914.89|3914.89|3914.89|3914.89|3915.35|3915.35|3914.89|3914.89|0
1648566510000|2022-03-29 15:08:30|3915.2|3915.2|3916.08|3916.08|3916.08|3916.08|3914.59|3914.59|0
1648566520000|2022-03-29 15:08:40|3915.45|3915.45|3915.55|3915.55|3916.08|3916.08|3915.45|3915.45|0
1648566540000|2022-03-29 15:09:00|3915.23|3915.23|3915.14|3915.14|3915.55|3915.55|3915.14|3915.14|0
1648566550000|2022-03-29 15:09:10|3914.99|3914.99|3915.21|3915.21|3915.67|3915.67|3914.68|3914.68|0
1648566560000|2022-03-29 15:09:20|3915.23|3915.23|3914.61|3914.61|3915.32|3915.32|3914.61|3914.61|0
1648566580000|2022-03-29 15:09:40|3914.3|3914.3|3913.58|3913.58|3914.3|3914.3|3913.36|3913.36|0
1648566590000|2022-03-29 15:09:50|3913.62|3913.62|3913.37|3913.37|3913.62|3913.62|3912.69|3912.69|0
1648566620000|2022-03-29 15:10:20|3913.27|3913.27|3912.76|3912.76|3913.27|3913.27|3912.6|3912.6|0
1648566630000|2022-03-29 15:10:30|3913.07|3913.07|3913.07|3913.07|3913.22|3913.22|3913.07|3913.07|0
1648566640000|2022-03-29 15:10:40|3912.45|3912.45|3912.45|3912.45|3912.45|3912.45|3912.45|3912.45|0
1648566650000|2022-03-29 15:10:50|3912.13|3912.13|3912.13|3912.13|3912.13|3912.13|3912.13|3912.13|0
1648566660000|2022-03-29 15:11:00|3912.44|3912.44|3912.81|3912.81|3912.81|3912.81|3912.44|3912.44|0
1648566670000|2022-03-29 15:11:10|3912.72|3912.72|3912.72|3912.72|3912.72|3912.72|3912.72|3912.72|0
1648566680000|2022-03-29 15:11:20|3913.03|3913.03|3913.37|3913.37|3913.37|3913.37|3912.75|3912.75|0
1648566690000|2022-03-29 15:11:30|3913.21|3913.21|3913.64|3913.64|3913.84|3913.84|3913.17|3913.17|0
1648566700000|2022-03-29 15:11:40|3914|3914|3914.05|3914.05|3914.11|3914.11|3913.99|3913.99|0
1648566710000|2022-03-29 15:11:50|3913.96|3913.96|3913.34|3913.34|3913.96|3913.96|3913.34|3913.34|0
1648566730000|2022-03-29 15:12:10|3912.71|3912.71|3912.62|3912.62|3912.71|3912.71|3912.62|3912.62|0
1648566740000|2022-03-29 15:12:20|3913.24|3913.24|3913.34|3913.34|3913.4|3913.4|3913.24|3913.24|0
1648566750000|2022-03-29 15:12:30|3913.02|3913.02|3913.02|3913.02|3913.02|3913.02|3913.02|3913.02|0
1648566760000|2022-03-29 15:12:40|3913.65|3913.65|3912.84|3912.84|3913.65|3913.65|3912.84|3912.84|0
1648566770000|2022-03-29 15:12:50|3912.53|3912.53|3912.53|3912.53|3912.53|3912.53|3912.53|3912.53|0
1648566790000|2022-03-29 15:13:10|3912.38|3912.38|3912.19|3912.19|3912.38|3912.38|3912.19|3912.19|0
1648566800000|2022-03-29 15:13:20|3911.88|3911.88|3911.66|3911.66|3912.5|3912.5|3911.48|3911.48|0
1648566810000|2022-03-29 15:13:30|3911.64|3911.64|3911.32|3911.32|3911.64|3911.64|3911.32|3911.32|0
1648566830000|2022-03-29 15:13:50|3911.01|3911.01|3911.48|3911.48|3911.48|3911.48|3910.7|3910.7|0
1648566840000|2022-03-29 15:14:00|3911.54|3911.54|3911.07|3911.07|3911.54|3911.54|3911.07|3911.07|0
1648566850000|2022-03-29 15:14:10|3910.76|3910.76|3910.02|3910.02|3910.76|3910.76|3909.99|3909.99|0
1648566860000|2022-03-29 15:14:20|3910.33|3910.33|3910.49|3910.49|3910.49|3910.49|3910.33|3910.33|0
1648566870000|2022-03-29 15:14:30|3910.8|3910.8|3909.87|3909.87|3910.8|3910.8|3909.87|3909.87|0
1648566890000|2022-03-29 15:14:50|3909.81|3909.81|3909.4|3909.4|3909.81|3909.81|3909.34|3909.34|0
1648566900000|2022-03-29 15:15:00|3909.76|3909.76|3910.12|3910.12|3910.12|3910.12|3909.76|3909.76|0
1648566910000|2022-03-29 15:15:10|3910.27|3910.27|3910.18|3910.18|3910.27|3910.27|3909.96|3909.96|0
1648566920000|2022-03-29 15:15:20|3910.27|3910.27|3910.86|3910.86|3911.58|3911.58|3910.27|3910.27|0
1648566930000|2022-03-29 15:15:30|3910.8|3910.8|3910.71|3910.71|3910.86|3910.86|3910.71|3910.71|0
1648566940000|2022-03-29 15:15:40|3910.35|3910.35|3909.61|3909.61|3910.35|3910.35|3909.52|3909.52|0
1648566950000|2022-03-29 15:15:50|3909.67|3909.67|3909.67|3909.67|3909.67|3909.67|3909.67|3909.67|0
1648566960000|2022-03-29 15:16:00|3909.71|3909.71|3909.4|3909.4|3909.71|3909.71|3909.4|3909.4|0
1648566970000|2022-03-29 15:16:10|3909.71|3909.71|3909.87|3909.87|3910.18|3910.18|3909.56|3909.56|0
1648566980000|2022-03-29 15:16:20|3909.71|3909.71|3909.56|3909.56|3909.71|3909.71|3909.4|3909.4|0
1648566990000|2022-03-29 15:16:30|3909.87|3909.87|3909.1|3909.1|3909.87|3909.87|3909.1|3909.1|0
1648567000000|2022-03-29 15:16:40|3909.41|3909.41|3908.48|3908.48|3909.41|3909.41|3908.48|3908.48|0
1648567010000|2022-03-29 15:16:50|3908.16|3908.16|3908.16|3908.16|3908.16|3908.16|3908.16|3908.16|0
1648567020000|2022-03-29 15:17:00|3908.17|3908.17|3909.26|3909.26|3909.26|3909.26|3908.17|3908.17|0
1648567030000|2022-03-29 15:17:10|3909.57|3909.57|3909.17|3909.17|3909.57|3909.57|3908.95|3908.95|0
1648567040000|2022-03-29 15:17:20|3909.01|3909.01|3909.88|3909.88|3909.88|3909.88|3909.01|3909.01|0
1648567050000|2022-03-29 15:17:30|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|0
1648567060000|2022-03-29 15:17:40|3909.42|3909.42|3908.8|3908.8|3909.42|3909.42|3908.33|3908.33|0
1648567070000|2022-03-29 15:17:50|3908.76|3908.76|3908.42|3908.42|3908.91|3908.91|3908.42|3908.42|0
1648567080000|2022-03-29 15:18:00|3908.32|3908.32|3907.95|3907.95|3908.32|3908.32|3907.95|3907.95|0
1648567090000|2022-03-29 15:18:10|3907.83|3907.83|3909.59|3909.59|3909.59|3909.59|3907.83|3907.83|0
1648567100000|2022-03-29 15:18:20|3909.28|3909.28|3909.43|3909.43|3909.43|3909.43|3909.28|3909.28|0
1648567110000|2022-03-29 15:18:30|3909.49|3909.49|3909.8|3909.8|3910.74|3910.74|3909.34|3909.34|0
1648567120000|2022-03-29 15:18:40|3910.12|3910.12|3910.43|3910.43|3910.83|3910.83|3909.8|3909.8|0
1648567130000|2022-03-29 15:18:50|3910.58|3910.58|3910.63|3910.63|3910.63|3910.63|3910.27|3910.27|0
1648567140000|2022-03-29 15:19:00|3910.32|3910.32|3911.25|3911.25|3911.25|3911.25|3910.32|3910.32|0
1648567150000|2022-03-29 15:19:10|3911.72|3911.72|3911.6|3911.6|3912.18|3912.18|3911.6|3911.6|0
1648567160000|2022-03-29 15:19:20|3912.54|3912.54|3911.6|3911.6|3912.85|3912.85|3911.6|3911.6|0
1648567170000|2022-03-29 15:19:30|3911.63|3911.63|3912.72|3912.72|3913.03|3913.03|3911.63|3911.63|0
1648567180000|2022-03-29 15:19:40|3913.03|3913.03|3912.18|3912.18|3913.03|3913.03|3912.09|3912.09|0
1648567190000|2022-03-29 15:19:50|3912.09|3912.09|3911.99|3911.99|3912.3|3912.3|3911.99|3911.99|0
1648567200000|2022-03-29 15:20:00|3911.67|3911.67|3911.21|3911.21|3911.67|3911.67|3910.9|3910.9|0
1648567210000|2022-03-29 15:20:10|3911.52|3911.52|3911.49|3911.49|3911.52|3911.52|3911.43|3911.43|0
1648567220000|2022-03-29 15:20:20|3911.18|3911.18|3910.46|3910.46|3911.18|3911.18|3910.46|3910.46|0
1648567230000|2022-03-29 15:20:30|3910.49|3910.49|3909.86|3909.86|3910.49|3910.49|3909.24|3909.24|0
1648567240000|2022-03-29 15:20:40|3909.71|3909.71|3910.73|3910.73|3910.73|3910.73|3909.71|3909.71|0
1648567250000|2022-03-29 15:20:50|3911.05|3911.05|3911.75|3911.75|3912.21|3912.21|3911.05|3911.05|0
1648567260000|2022-03-29 15:21:00|3911.59|3911.59|3911.65|3911.65|3911.75|3911.75|3910.57|3910.57|0
1648567270000|2022-03-29 15:21:10|3911.74|3911.74|3912.42|3912.42|3912.42|3912.42|3911.34|3911.34|0
1648567280000|2022-03-29 15:21:20|3912.11|3912.11|3911.8|3911.8|3912.11|3912.11|3911.8|3911.8|0
1648567290000|2022-03-29 15:21:30|3912.11|3912.11|3912.58|3912.58|3912.58|3912.58|3911.95|3911.95|0
1648567310000|2022-03-29 15:21:50|3912.42|3912.42|3912.42|3912.42|3912.42|3912.42|3912.42|3912.42|0
1648567320000|2022-03-29 15:22:00|3912.46|3912.46|3912.52|3912.52|3912.52|3912.52|3912.46|3912.46|0
1648567330000|2022-03-29 15:22:10|3912.43|3912.43|3912.43|3912.43|3912.43|3912.43|3912.43|3912.43|0
1648567340000|2022-03-29 15:22:20|3912.74|3912.74|3912.59|3912.59|3912.9|3912.9|3912.27|3912.27|0
1648567350000|2022-03-29 15:22:30|3912.74|3912.74|3912.32|3912.32|3912.74|3912.74|3912.27|3912.27|0
1648567360000|2022-03-29 15:22:40|3912.34|3912.34|3912.11|3912.11|3912.42|3912.42|3912.11|3912.11|0
1648567370000|2022-03-29 15:22:50|3912.73|3912.73|3912.73|3912.73|3912.73|3912.73|3912.73|3912.73|0
1648567380000|2022-03-29 15:23:00|3912.58|3912.58|3912.82|3912.82|3912.82|3912.82|3912.42|3912.42|0
1648567390000|2022-03-29 15:23:10|3913.13|3913.13|3913.44|3913.44|3913.76|3913.76|3912.98|3912.98|0
1648567400000|2022-03-29 15:23:20|3913.49|3913.49|3913.45|3913.45|3913.65|3913.65|3912.72|3912.72|0
1648567410000|2022-03-29 15:23:30|3913.76|3913.76|3913.91|3913.91|3913.91|3913.91|3913.76|3913.76|0
1648567420000|2022-03-29 15:23:40|3912.98|3912.98|3913.25|3913.25|3913.45|3913.45|3912.98|3912.98|0
1648567430000|2022-03-29 15:23:50|3913.13|3913.13|3912.82|3912.82|3913.13|3913.13|3912.82|3912.82|0
1648567440000|2022-03-29 15:24:00|3912.97|3912.97|3912.51|3912.51|3912.97|3912.97|3911.89|3911.89|0
1648567450000|2022-03-29 15:24:10|3911.89|3911.89|3911.89|3911.89|3911.89|3911.89|3911.89|3911.89|0
1648567460000|2022-03-29 15:24:20|3912.14|3912.14|3912.24|3912.24|3912.32|3912.32|3912.05|3912.05|0
1648567470000|2022-03-29 15:24:30|3912.19|3912.19|3911.95|3911.95|3912.41|3912.41|3911.95|3911.95|0
1648567480000|2022-03-29 15:24:40|3911.64|3911.64|3911.79|3911.79|3911.79|3911.79|3911.64|3911.64|0
1648567490000|2022-03-29 15:24:50|3911.48|3911.48|3911.79|3911.79|3911.79|3911.79|3911.48|3911.48|0
1648567500000|2022-03-29 15:25:00|3912.41|3912.41|3912.39|3912.39|3912.43|3912.43|3911.77|3911.77|0
1648567510000|2022-03-29 15:25:10|3912.08|3912.08|3911.98|3911.98|3912.08|3912.08|3911.92|3911.92|0
1648567520000|2022-03-29 15:25:20|3912.08|3912.08|3913.07|3913.07|3913.07|3913.07|3911.92|3911.92|0
1648567540000|2022-03-29 15:25:40|3913.22|3913.22|3914.31|3914.31|3914.31|3914.31|3913.22|3913.22|0
1648567550000|2022-03-29 15:25:50|3914.35|3914.35|3914.35|3914.35|3914.35|3914.35|3914.35|3914.35|0
1648567560000|2022-03-29 15:26:00|3914.04|3914.04|3914.09|3914.09|3914.09|3914.09|3914.04|3914.04|0
1648567570000|2022-03-29 15:26:10|3914.13|3914.13|3914.44|3914.44|3914.44|3914.44|3914.13|3914.13|0
1648567580000|2022-03-29 15:26:20|3914.75|3914.75|3915.1|3915.1|3915.1|3915.1|3914.75|3914.75|0
1648567590000|2022-03-29 15:26:30|3915.2|3915.2|3916.13|3916.13|3916.13|3916.13|3915.2|3915.2|0
1648567600000|2022-03-29 15:26:40|3915.97|3915.97|3916.13|3916.13|3916.13|3916.13|3915.66|3915.66|0
1648567610000|2022-03-29 15:26:50|3916.03|3916.03|3916.08|3916.08|3916.54|3916.54|3916.03|3916.03|0
1648567620000|2022-03-29 15:27:00|3916.13|3916.13|3916.7|3916.7|3916.76|3916.76|3916.13|3916.13|0
1648567630000|2022-03-29 15:27:10|3916.85|3916.85|3917.03|3917.03|3917.05|3917.05|3916.85|3916.85|0
1648567640000|2022-03-29 15:27:20|3917.05|3917.05|3917.52|3917.52|3917.67|3917.67|3917.05|3917.05|0
1648567650000|2022-03-29 15:27:30|3917.67|3917.67|3917.98|3917.98|3917.98|3917.98|3917.67|3917.67|0
1648567660000|2022-03-29 15:27:40|3918.3|3918.3|3918.3|3918.3|3918.48|3918.48|3918.17|3918.17|0
1648567670000|2022-03-29 15:27:50|3918.46|3918.46|3919.55|3919.55|3919.55|3919.55|3918.46|3918.46|0
1648567680000|2022-03-29 15:28:00|3919.7|3919.7|3919.02|3919.02|3919.7|3919.7|3918.38|3918.38|0
1648567690000|2022-03-29 15:28:10|3919.17|3919.17|3917.4|3917.4|3919.17|3919.17|3917.4|3917.4|0
1648567700000|2022-03-29 15:28:20|3916.94|3916.94|3916.94|3916.94|3917.19|3917.19|3916.88|3916.88|0
1648567710000|2022-03-29 15:28:30|3917.09|3917.09|3917.34|3917.34|3917.34|3917.34|3917.09|3917.09|0
1648567720000|2022-03-29 15:28:40|3917.49|3917.49|3916.78|3916.78|3917.49|3917.49|3916.78|3916.78|0
1648567730000|2022-03-29 15:28:50|3916.84|3916.84|3916.85|3916.85|3917.11|3917.11|3916.8|3916.8|0
1648567740000|2022-03-29 15:29:00|3916.23|3916.23|3916.67|3916.67|3916.67|3916.67|3916.23|3916.23|0
1648567750000|2022-03-29 15:29:10|3916.36|3916.36|3916.45|3916.45|3916.54|3916.54|3916.05|3916.05|0
1648567760000|2022-03-29 15:29:20|3916.76|3916.76|3916.65|3916.65|3917.07|3917.07|3916.34|3916.34|0
1648567770000|2022-03-29 15:29:30|3916.56|3916.56|3920.29|3920.29|3920.29|3920.29|3916.56|3916.56|0
1648567780000|2022-03-29 15:29:40|3919.97|3919.97|3922.06|3922.06|3922.06|3922.06|3919.97|3919.97|0
1648567790000|2022-03-29 15:29:50|3921.13|3921.13|3921.75|3921.75|3921.75|3921.75|3921.05|3921.05|0
1648624500000|2022-03-30 07:15:00|3907.49|3907.49|3906.57|3906.57|3907.65|3907.65|3906.51|3906.51|0
1648624510000|2022-03-30 07:15:10|3906.25|3906.25|3906.6|3906.6|3906.88|3906.88|3905.32|3905.32|0
1648624520000|2022-03-30 07:15:20|3906.45|3906.45|3905.36|3905.36|3906.45|3906.45|3905.36|3905.36|0
1648624530000|2022-03-30 07:15:30|3905.33|3905.33|3905.02|3905.02|3905.33|3905.33|3905.02|3905.02|0
1648624540000|2022-03-30 07:15:40|3905.49|3905.49|3906.11|3906.11|3906.11|3906.11|3905.49|3905.49|0
1648624550000|2022-03-30 07:15:50|3907.04|3907.04|3906.58|3906.58|3907.04|3907.04|3906.58|3906.58|0
1648624560000|2022-03-30 07:16:00|3906.89|3906.89|3907.51|3907.51|3907.51|3907.51|3906.89|3906.89|0
1648624570000|2022-03-30 07:16:10|3907.67|3907.67|3907.2|3907.2|3907.67|3907.67|3906.58|3906.58|0
1648624580000|2022-03-30 07:16:20|3907.08|3907.08|3907.23|3907.23|3907.23|3907.23|3907.08|3907.08|0
1648624590000|2022-03-30 07:16:30|3907.54|3907.54|3908.22|3908.22|3908.78|3908.78|3907.54|3907.54|0
1648624600000|2022-03-30 07:16:40|3908.18|3908.18|3909.1|3909.1|3910.03|3910.03|3907.87|3907.87|0
1648624610000|2022-03-30 07:16:50|3909.14|3909.14|3907.84|3907.84|3909.14|3909.14|3907.8|3907.8|0
1648624620000|2022-03-30 07:17:00|3907.37|3907.37|3907.37|3907.37|3907.37|3907.37|3907.37|3907.37|0
1648624630000|2022-03-30 07:17:10|3907.31|3907.31|3906.23|3906.23|3907.31|3907.31|3905.6|3905.6|0
1648624640000|2022-03-30 07:17:20|3905.91|3905.91|3906.54|3906.54|3906.54|3906.54|3905.91|3905.91|0
1648624650000|2022-03-30 07:17:30|3907.47|3907.47|3907.63|3907.63|3907.93|3907.93|3907.47|3907.47|0
1648624660000|2022-03-30 07:17:40|3907.31|3907.31|3908.56|3908.56|3908.56|3908.56|3907.31|3907.31|0
1648624680000|2022-03-30 07:18:00|3908.26|3908.26|3908.6|3908.6|3908.6|3908.6|3908.26|3908.26|0
1648624690000|2022-03-30 07:18:10|3908.92|3908.92|3908.78|3908.78|3909.1|3909.1|3908.78|3908.78|0
1648624700000|2022-03-30 07:18:20|3908.63|3908.63|3909.09|3909.09|3909.25|3909.25|3908.63|3908.63|0
1648624720000|2022-03-30 07:18:40|3909.87|3909.87|3909.96|3909.96|3909.96|3909.96|3909.87|3909.87|0
1648624730000|2022-03-30 07:18:50|3909.02|3909.02|3909.64|3909.64|3909.64|3909.64|3909.02|3909.02|0
1648624740000|2022-03-30 07:19:00|3909.23|3909.23|3909.35|3909.35|3909.35|3909.35|3909.23|3909.23|0
1648624750000|2022-03-30 07:19:10|3909.41|3909.41|3909.43|3909.43|3909.74|3909.74|3909.28|3909.28|0
1648624760000|2022-03-30 07:19:20|3909.19|3909.19|3909.25|3909.25|3909.25|3909.25|3908.82|3908.82|0
1648624770000|2022-03-30 07:19:30|3908.32|3908.32|3907.7|3907.7|3908.32|3908.32|3907.7|3907.7|0
1648624790000|2022-03-30 07:19:50|3908.63|3908.63|3909.06|3909.06|3909.06|3909.06|3908.44|3908.44|0
1648624800000|2022-03-30 07:20:00|3908.75|3908.75|3908.75|3908.75|3908.75|3908.75|3908.75|3908.75|0
1648624810000|2022-03-30 07:20:10|3908.66|3908.66|3908.66|3908.66|3908.66|3908.66|3908.66|3908.66|0
1648624820000|2022-03-30 07:20:20|3908.81|3908.81|3908.81|3908.81|3908.81|3908.81|3908.81|3908.81|0
1648624830000|2022-03-30 07:20:30|3908.63|3908.63|3908.63|3908.63|3908.63|3908.63|3908.63|3908.63|0
1648624840000|2022-03-30 07:20:40|3907.62|3907.62|3908.13|3908.13|3908.13|3908.13|3907.38|3907.38|0
1648624850000|2022-03-30 07:20:50|3908.09|3908.09|3906.53|3906.53|3908.09|3908.09|3906.53|3906.53|0
1648624860000|2022-03-30 07:21:00|3905.29|3905.29|3905.21|3905.21|3905.29|3905.29|3905.21|3905.21|0
1648624870000|2022-03-30 07:21:10|3905.52|3905.52|3905.13|3905.13|3905.75|3905.75|3905.13|3905.13|0
1648624880000|2022-03-30 07:21:20|3905.03|3905.03|3904.88|3904.88|3905.03|3905.03|3904.88|3904.88|0
1648624890000|2022-03-30 07:21:30|3904.84|3904.84|3904.63|3904.63|3904.99|3904.99|3904.59|3904.59|0
1648624900000|2022-03-30 07:21:40|3904.48|3904.48|3903.85|3903.85|3904.48|3904.48|3903.85|3903.85|0
1648624910000|2022-03-30 07:21:50|3904.01|3904.01|3904.01|3904.01|3904.01|3904.01|3903.7|3903.7|0
1648624920000|2022-03-30 07:22:00|3903.99|3903.99|3906.25|3906.25|3906.25|3906.25|3903.84|3903.84|0
1648624930000|2022-03-30 07:22:10|3905.79|3905.79|3905.79|3905.79|3905.79|3905.79|3905.79|3905.79|0
1648624940000|2022-03-30 07:22:20|3905.64|3905.64|3905.32|3905.32|3905.64|3905.64|3905.01|3905.01|0
1648624950000|2022-03-30 07:22:30|3904.86|3904.86|3904.47|3904.47|3904.86|3904.86|3904.47|3904.47|0
1648624960000|2022-03-30 07:22:40|3904.15|3904.15|3903.69|3903.69|3904.15|3904.15|3903.69|3903.69|0
1648624970000|2022-03-30 07:22:50|3903.38|3903.38|3904|3904|3904|3904|3903.38|3903.38|0
1648624980000|2022-03-30 07:23:00|3904.31|3904.31|3904.74|3904.74|3904.74|3904.74|3904.27|3904.27|0
1648625000000|2022-03-30 07:23:20|3904.28|3904.28|3904.93|3904.93|3904.93|3904.93|3904.28|3904.28|0
1648625010000|2022-03-30 07:23:30|3904.92|3904.92|3904.7|3904.7|3904.92|3904.92|3904.52|3904.52|0
1648625020000|2022-03-30 07:23:40|3905.28|3905.28|3904.59|3904.59|3905.28|3905.28|3904.52|3904.52|0
1648625030000|2022-03-30 07:23:50|3904.91|3904.91|3905.03|3905.03|3905.03|3905.03|3904.75|3904.75|0
1648625040000|2022-03-30 07:24:00|3905.18|3905.18|3904.56|3904.56|3905.18|3905.18|3904.56|3904.56|0
1648625060000|2022-03-30 07:24:20|3904.74|3904.74|3904.9|3904.9|3904.9|3904.9|3904.68|3904.68|0
1648625070000|2022-03-30 07:24:30|3904.53|3904.53|3904.53|3904.53|3904.53|3904.53|3904.53|3904.53|0
1648625080000|2022-03-30 07:24:40|3903.91|3903.91|3904.31|3904.31|3904.31|3904.31|3903.91|3903.91|0
1648625100000|2022-03-30 07:25:00|3904.49|3904.49|3905|3905|3905.31|3905.31|3904.38|3904.38|0
1648625110000|2022-03-30 07:25:10|3904.94|3904.94|3904.85|3904.85|3905.22|3905.22|3904.85|3904.85|0
1648625120000|2022-03-30 07:25:20|3904.53|3904.53|3903.61|3903.61|3904.53|3904.53|3903.61|3903.61|0
1648625130000|2022-03-30 07:25:30|3904.23|3904.23|3904.07|3904.07|3904.23|3904.23|3904.07|3904.07|0
1648625140000|2022-03-30 07:25:40|3903.76|3903.76|3903.76|3903.76|3903.76|3903.76|3903.76|3903.76|0
1648625160000|2022-03-30 07:26:00|3904.01|3904.01|3904.48|3904.48|3904.63|3904.63|3904.01|3904.01|0
1648625170000|2022-03-30 07:26:10|3903.86|3903.86|3904.55|3904.55|3904.55|3904.55|3903.77|3903.77|0
1648625190000|2022-03-30 07:26:30|3903.93|3903.93|3903.37|3903.37|3903.93|3903.93|3903.33|3903.33|0
1648625200000|2022-03-30 07:26:40|3903.43|3903.43|3903.56|3903.56|3903.74|3903.74|3903.43|3903.43|0
1648625210000|2022-03-30 07:26:50|3903.72|3903.72|3903.35|3903.35|3903.72|3903.72|3903.35|3903.35|0
1648625220000|2022-03-30 07:27:00|3903.19|3903.19|3902.78|3902.78|3903.19|3903.19|3902.78|3902.78|0
1648625230000|2022-03-30 07:27:10|3902.84|3902.84|3902.8|3902.8|3902.84|3902.84|3902.8|3902.8|0
1648625260000|2022-03-30 07:27:40|3902.92|3902.92|3902.46|3902.46|3902.92|3902.92|3902.46|3902.46|0
1648625270000|2022-03-30 07:27:50|3903.01|3903.01|3903.94|3903.94|3903.94|3903.94|3903.01|3903.01|0
1648625280000|2022-03-30 07:28:00|3904.41|3904.41|3904.72|3904.72|3904.72|3904.72|3904.41|3904.41|0
1648625310000|2022-03-30 07:28:30|3904.41|3904.41|3903.16|3903.16|3904.41|3904.41|3903.16|3903.16|0
1648625320000|2022-03-30 07:28:40|3903.63|3903.63|3903.32|3903.32|3903.63|3903.63|3903.32|3903.32|0
1648625330000|2022-03-30 07:28:50|3902.38|3902.38|3900.4|3900.4|3902.54|3902.54|3900.4|3900.4|0
1648625340000|2022-03-30 07:29:00|3899.93|3899.93|3900.55|3900.55|3900.55|3900.55|3899.62|3899.62|0
1648625350000|2022-03-30 07:29:10|3900.86|3900.86|3899.79|3899.79|3900.95|3900.95|3899.67|3899.67|0
1648625360000|2022-03-30 07:29:20|3899.64|3899.64|3899.8|3899.8|3899.95|3899.95|3899.17|3899.17|0
1648625370000|2022-03-30 07:29:30|3899.74|3899.74|3899.74|3899.74|3899.74|3899.74|3899.74|3899.74|0
1648625380000|2022-03-30 07:29:40|3899.68|3899.68|3899.99|3899.99|3899.99|3899.99|3899.68|3899.68|0
1648625400000|2022-03-30 07:30:00|3899.95|3899.95|3901.15|3901.15|3901.15|3901.15|3899.95|3899.95|0
1648625410000|2022-03-30 07:30:10|3901.46|3901.46|3901.77|3901.77|3901.77|3901.77|3901.46|3901.46|0
1648625420000|2022-03-30 07:30:20|3901.46|3901.46|3901.4|3901.4|3901.46|3901.46|3901.31|3901.31|0
1648625430000|2022-03-30 07:30:30|3901.09|3901.09|3901.09|3901.09|3901.09|3901.09|3901.09|3901.09|0
1648625440000|2022-03-30 07:30:40|3901|3901|3901|3901|3901|3901|3901|3901|0
1648625450000|2022-03-30 07:30:50|3902.39|3902.39|3902.11|3902.11|3902.64|3902.64|3902.02|3902.02|0
1648625460000|2022-03-30 07:31:00|3902.73|3902.73|3902.73|3902.73|3902.73|3902.73|3902.73|3902.73|0
1648625470000|2022-03-30 07:31:10|3902.69|3902.69|3902.69|3902.69|3902.69|3902.69|3902.69|3902.69|0
1648625480000|2022-03-30 07:31:20|3902.07|3902.07|3901.95|3901.95|3902.07|3902.07|3901.66|3901.66|0
1648625490000|2022-03-30 07:31:30|3902.11|3902.11|3902.02|3902.02|3902.18|3902.18|3902.02|3902.02|0
1648625510000|2022-03-30 07:31:50|3902.08|3902.08|3902.09|3902.09|3902.09|3902.09|3902.08|3902.08|0
1648625520000|2022-03-30 07:32:00|3903.34|3903.34|3903.12|3903.12|3903.34|3903.34|3903.03|3903.03|0
1648625530000|2022-03-30 07:32:10|3902.81|3902.81|3902.81|3902.81|3902.81|3902.81|3902.81|3902.81|0
1648625540000|2022-03-30 07:32:20|3904.67|3904.67|3903.89|3903.89|3904.67|3904.67|3903.27|3903.27|0
1648625550000|2022-03-30 07:32:30|3904.52|3904.52|3904.06|3904.06|3904.52|3904.52|3904.06|3904.06|0
1648625560000|2022-03-30 07:32:40|3903.44|3903.44|3904.06|3904.06|3904.06|3904.06|3903.13|3903.13|0
1648625570000|2022-03-30 07:32:50|3904.37|3904.37|3905.56|3905.56|3905.66|3905.66|3904.37|3904.37|0
1648625580000|2022-03-30 07:33:00|3905.71|3905.71|3904.91|3904.91|3905.71|3905.71|3904.91|3904.91|0
1648625590000|2022-03-30 07:33:10|3904.6|3904.6|3905.12|3905.12|3905.12|3905.12|3904.6|3904.6|0
1648625600000|2022-03-30 07:33:20|3906.37|3906.37|3906.37|3906.37|3906.37|3906.37|3906.37|3906.37|0
1648625620000|2022-03-30 07:33:40|3906.21|3906.21|3906.52|3906.52|3906.52|3906.52|3906.21|3906.21|0
1648625630000|2022-03-30 07:33:50|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|0
1648625640000|2022-03-30 07:34:00|3907.15|3907.15|3907.15|3907.15|3907.15|3907.15|3907.15|3907.15|0
1648625650000|2022-03-30 07:34:10|3907.46|3907.46|3907.46|3907.46|3907.46|3907.46|3907.46|3907.46|0
1648625660000|2022-03-30 07:34:20|3907.55|3907.55|3907.09|3907.09|3907.55|3907.55|3907.09|3907.09|0
1648625670000|2022-03-30 07:34:30|3907.24|3907.24|3906.32|3906.32|3907.24|3907.24|3905.7|3905.7|0
1648625680000|2022-03-30 07:34:40|3906.01|3906.01|3906.01|3906.01|3906.63|3906.63|3906.01|3906.01|0
1648625690000|2022-03-30 07:34:50|3905.7|3905.7|3905.7|3905.7|3905.7|3905.7|3905.7|3905.7|0
1648625700000|2022-03-30 07:35:00|3906.01|3906.01|3906.01|3906.01|3906.01|3906.01|3906.01|3906.01|0
1648625710000|2022-03-30 07:35:10|3905.86|3905.86|3906.79|3906.79|3906.79|3906.79|3905.86|3905.86|0
1648625720000|2022-03-30 07:35:20|3906.48|3906.48|3906.17|3906.17|3906.48|3906.48|3906.17|3906.17|0
1648625730000|2022-03-30 07:35:30|3906.79|3906.79|3905.81|3905.81|3906.79|3906.79|3905.81|3905.81|0
1648625740000|2022-03-30 07:35:40|3906.44|3906.44|3906.13|3906.13|3906.44|3906.44|3906.13|3906.13|0
1648625750000|2022-03-30 07:35:50|3905.82|3905.82|3905.04|3905.04|3905.82|3905.82|3905.04|3905.04|0
1648625760000|2022-03-30 07:36:00|3904.42|3904.42|3904.89|3904.89|3904.89|3904.89|3903.33|3903.33|0
1648625770000|2022-03-30 07:36:10|3905.13|3905.13|3904.55|3904.55|3905.25|3905.25|3904.55|3904.55|0
1648625780000|2022-03-30 07:36:20|3904.39|3904.39|3904.39|3904.39|3904.39|3904.39|3904.39|3904.39|0
1648625790000|2022-03-30 07:36:30|3904.45|3904.45|3904.49|3904.49|3904.49|3904.49|3904.45|3904.45|0
1648625800000|2022-03-30 07:36:40|3904.58|3904.58|3904.27|3904.27|3904.58|3904.58|3904.27|3904.27|0
1648625810000|2022-03-30 07:36:50|3905.21|3905.21|3905.36|3905.36|3905.36|3905.36|3905.21|3905.21|0
1648625820000|2022-03-30 07:37:00|3905.2|3905.2|3905.2|3905.2|3905.2|3905.2|3905.2|3905.2|0
1648625830000|2022-03-30 07:37:10|3905.36|3905.36|3905.36|3905.36|3905.36|3905.36|3905.36|3905.36|0
1648625840000|2022-03-30 07:37:20|3905.51|3905.51|3905.05|3905.05|3905.51|3905.51|3905.05|3905.05|0
1648625850000|2022-03-30 07:37:30|3905.36|3905.36|3905.36|3905.36|3905.36|3905.36|3905.36|3905.36|0
1648625870000|2022-03-30 07:37:50|3905.51|3905.51|3905.67|3905.67|3905.67|3905.67|3905.51|3905.51|0
1648625880000|2022-03-30 07:38:00|3905.51|3905.51|3906.46|3906.46|3906.46|3906.46|3905.51|3905.51|0
1648625890000|2022-03-30 07:38:10|3906.15|3906.15|3906.72|3906.72|3906.72|3906.72|3905.94|3905.94|0
1648625900000|2022-03-30 07:38:20|3906.56|3906.56|3905.32|3905.32|3906.56|3906.56|3905.32|3905.32|0
1648625910000|2022-03-30 07:38:30|3905.17|3905.17|3905.12|3905.12|3905.17|3905.17|3905.12|3905.12|0
1648625920000|2022-03-30 07:38:40|3905.1|3905.1|3904.9|3904.9|3905.1|3905.1|3904.9|3904.9|0
1648625930000|2022-03-30 07:38:50|3904.96|3904.96|3905.27|3905.27|3905.27|3905.27|3904.19|3904.19|0
1648625940000|2022-03-30 07:39:00|3905.43|3905.43|3905.82|3905.82|3905.82|3905.82|3905.43|3905.43|0
1648625950000|2022-03-30 07:39:10|3905.97|3905.97|3905.97|3905.97|3905.97|3905.97|3905.97|3905.97|0
1648625960000|2022-03-30 07:39:20|3906.07|3906.07|3906.07|3906.07|3906.07|3906.07|3906.07|3906.07|0
1648625970000|2022-03-30 07:39:30|3906.09|3906.09|3906.12|3906.12|3906.12|3906.12|3906.09|3906.09|0
1648625980000|2022-03-30 07:39:40|3905.65|3905.65|3904.02|3904.02|3905.65|3905.65|3904.02|3904.02|0
1648625990000|2022-03-30 07:39:50|3903.87|3903.87|3903.87|3903.87|3903.87|3903.87|3903.87|3903.87|0
1648626000000|2022-03-30 07:40:00|3903.71|3903.71|3903.4|3903.4|3903.71|3903.71|3903.4|3903.4|0
1648626010000|2022-03-30 07:40:10|3903.09|3903.09|3902.62|3902.62|3903.09|3903.09|3902.47|3902.47|0
1648626020000|2022-03-30 07:40:20|3902.65|3902.65|3902.5|3902.5|3902.99|3902.99|3902.37|3902.37|0
1648626030000|2022-03-30 07:40:30|3902.44|3902.44|3902.44|3902.44|3902.44|3902.44|3902.44|3902.44|0
1648626050000|2022-03-30 07:40:50|3902.5|3902.5|3901.72|3901.72|3902.5|3902.5|3901.72|3901.72|0
1648626060000|2022-03-30 07:41:00|3901.63|3901.63|3901.47|3901.47|3901.63|3901.63|3901.47|3901.47|0
1648626070000|2022-03-30 07:41:10|3901.59|3901.59|3900.97|3900.97|3901.9|3901.9|3900.97|3900.97|0
1648626080000|2022-03-30 07:41:20|3901.06|3901.06|3900.88|3900.88|3901.06|3901.06|3900.88|3900.88|0
1648626090000|2022-03-30 07:41:30|3900.78|3900.78|3900.88|3900.88|3900.88|3900.88|3900.78|3900.78|0
1648626100000|2022-03-30 07:41:40|3900.97|3900.97|3900.5|3900.5|3900.97|3900.97|3900.5|3900.5|0
1648626110000|2022-03-30 07:41:50|3900.35|3900.35|3899.12|3899.12|3900.35|3900.35|3899.12|3899.12|0
1648626120000|2022-03-30 07:42:00|3899.03|3899.03|3897.85|3897.85|3899.03|3899.03|3897.85|3897.85|0
1648626130000|2022-03-30 07:42:10|3897.67|3897.67|3897.67|3897.67|3897.67|3897.67|3897.67|3897.67|0
1648626140000|2022-03-30 07:42:20|3898.29|3898.29|3898.29|3898.29|3898.29|3898.29|3898.29|3898.29|0
1648626150000|2022-03-30 07:42:30|3897.82|3897.82|3897.82|3897.82|3897.82|3897.82|3897.82|3897.82|0
1648626160000|2022-03-30 07:42:40|3897.88|3897.88|3896.79|3896.79|3897.88|3897.88|3896.79|3896.79|0
1648626170000|2022-03-30 07:42:50|3897.42|3897.42|3897.73|3897.73|3897.73|3897.73|3897.42|3897.42|0
1648626180000|2022-03-30 07:43:00|3897.88|3897.88|3897.41|3897.41|3898.19|3898.19|3897.26|3897.26|0
1648626190000|2022-03-30 07:43:10|3897.72|3897.72|3898.81|3898.81|3898.81|3898.81|3897.72|3897.72|0
1648626200000|2022-03-30 07:43:20|3898.96|3898.96|3898.96|3898.96|3898.96|3898.96|3898.96|3898.96|0
1648626210000|2022-03-30 07:43:30|3899.39|3899.39|3898.68|3898.68|3899.39|3899.39|3898.68|3898.68|0
1648626220000|2022-03-30 07:43:40|3898.52|3898.52|3898.52|3898.52|3898.52|3898.52|3898.52|3898.52|0
1648626240000|2022-03-30 07:44:00|3897.9|3897.9|3898.21|3898.21|3898.21|3898.21|3897.9|3897.9|0
1648626250000|2022-03-30 07:44:10|3898.12|3898.12|3898.58|3898.58|3898.58|3898.58|3898.12|3898.12|0
1648626260000|2022-03-30 07:44:20|3898.27|3898.27|3899.21|3899.21|3899.21|3899.21|3898.27|3898.27|0
1648626270000|2022-03-30 07:44:30|3899.83|3899.83|3900.29|3900.29|3900.29|3900.29|3899.52|3899.52|0
1648626290000|2022-03-30 07:44:50|3900.14|3900.14|3899.49|3899.49|3900.6|3900.6|3899.49|3899.49|0
1648626300000|2022-03-30 07:45:00|3899.55|3899.55|3899.48|3899.48|3899.55|3899.55|3899.39|3899.39|0
1648626310000|2022-03-30 07:45:10|3899.58|3899.58|3900.61|3900.61|3900.61|3900.61|3899.58|3899.58|0
1648626330000|2022-03-30 07:45:30|3900.92|3900.92|3901.16|3901.16|3901.32|3901.32|3900.92|3900.92|0
1648626340000|2022-03-30 07:45:40|3901.79|3901.79|3901.79|3901.79|3901.79|3901.79|3901.79|3901.79|0
1648626350000|2022-03-30 07:45:50|3901.16|3901.16|3901.48|3901.48|3902.1|3902.1|3901.16|3901.16|0
1648626380000|2022-03-30 07:46:20|3901.01|3901.01|3901.01|3901.01|3901.01|3901.01|3901.01|3901.01|0
1648626390000|2022-03-30 07:46:30|3900.83|3900.83|3900.52|3900.52|3900.95|3900.95|3900.52|3900.52|0
1648626410000|2022-03-30 07:46:50|3900.47|3900.47|3898.89|3898.89|3900.47|3900.47|3898.79|3898.79|0
1648626430000|2022-03-30 07:47:10|3898.58|3898.58|3898.58|3898.58|3898.58|3898.58|3898.58|3898.58|0
1648626440000|2022-03-30 07:47:20|3898.89|3898.89|3898.89|3898.89|3898.95|3898.95|3898.8|3898.8|0
1648626450000|2022-03-30 07:47:30|3898.82|3898.82|3899.39|3899.39|3899.44|3899.44|3898.82|3898.82|0
1648626460000|2022-03-30 07:47:40|3899.7|3899.7|3900.56|3900.56|3900.64|3900.64|3899.7|3899.7|0
1648626480000|2022-03-30 07:48:00|3900.25|3900.25|3899.39|3899.39|3900.25|3900.25|3899.08|3899.08|0
1648626490000|2022-03-30 07:48:10|3899.08|3899.08|3899.23|3899.23|3899.23|3899.23|3899.08|3899.08|0
1648626500000|2022-03-30 07:48:20|3899.08|3899.08|3899.08|3899.08|3899.08|3899.08|3899.08|3899.08|0
1648626510000|2022-03-30 07:48:30|3898.76|3898.76|3898.45|3898.45|3898.76|3898.76|3898.45|3898.45|0
1648626520000|2022-03-30 07:48:40|3898.39|3898.39|3897.91|3897.91|3898.39|3898.39|3897.91|3897.91|0
1648626540000|2022-03-30 07:49:00|3898.13|3898.13|3898.62|3898.62|3898.62|3898.62|3898.13|3898.13|0
1648626550000|2022-03-30 07:49:10|3898.8|3898.8|3898.86|3898.86|3898.86|3898.86|3898.8|3898.8|0
1648626560000|2022-03-30 07:49:20|3897.92|3897.92|3897.61|3897.61|3897.92|3897.92|3897.61|3897.61|0
1648626570000|2022-03-30 07:49:30|3897.46|3897.46|3897.93|3897.93|3898.39|3898.39|3897.46|3897.46|0
1648626580000|2022-03-30 07:49:40|3897.31|3897.31|3897.93|3897.93|3897.93|3897.93|3897.31|3897.31|0
1648626590000|2022-03-30 07:49:50|3897.62|3897.62|3897.31|3897.31|3897.62|3897.62|3897.31|3897.31|0
1648626600000|2022-03-30 07:50:00|3897.25|3897.25|3896.47|3896.47|3897.25|3897.25|3896.47|3896.47|0
1648626610000|2022-03-30 07:50:10|3896.28|3896.28|3896.23|3896.23|3896.28|3896.28|3896.23|3896.23|0
1648626620000|2022-03-30 07:50:20|3895.91|3895.91|3895.09|3895.09|3895.91|3895.91|3895.09|3895.09|0
1648626630000|2022-03-30 07:50:30|3895.4|3895.4|3894.84|3894.84|3895.4|3895.4|3894.78|3894.78|0
1648626640000|2022-03-30 07:50:40|3894.69|3894.69|3895.03|3895.03|3895.03|3895.03|3894.69|3894.69|0
1648626650000|2022-03-30 07:50:50|3895.19|3895.19|3895.5|3895.5|3895.5|3895.5|3895.19|3895.19|0
1648626660000|2022-03-30 07:51:00|3895.19|3895.19|3895.37|3895.37|3895.37|3895.37|3895.19|3895.19|0
1648626670000|2022-03-30 07:51:10|3895.49|3895.49|3895.49|3895.49|3895.49|3895.49|3895.49|3895.49|0
1648626680000|2022-03-30 07:51:20|3895.8|3895.8|3895.68|3895.68|3895.8|3895.8|3895.68|3895.68|0
1648626690000|2022-03-30 07:51:30|3896.3|3896.3|3896.98|3896.98|3896.98|3896.98|3896.3|3896.3|0
1648626700000|2022-03-30 07:51:40|3896.83|3896.83|3895.89|3895.89|3896.83|3896.83|3895.89|3895.89|0
1648626710000|2022-03-30 07:51:50|3896.08|3896.08|3896.39|3896.39|3896.39|3896.39|3896.08|3896.08|0
1648626720000|2022-03-30 07:52:00|3895.92|3895.92|3895.92|3895.92|3896.24|3896.24|3895.92|3895.92|0
1648626740000|2022-03-30 07:52:20|3896.55|3896.55|3896.55|3896.55|3896.86|3896.86|3896.55|3896.55|0
1648626750000|2022-03-30 07:52:30|3896.4|3896.4|3897.17|3897.17|3897.17|3897.17|3896.4|3896.4|0
1648626760000|2022-03-30 07:52:40|3897.79|3897.79|3897.79|3897.79|3897.79|3897.79|3897.48|3897.48|0
1648626770000|2022-03-30 07:52:50|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|0
1648626780000|2022-03-30 07:53:00|3898.01|3898.01|3898.01|3898.01|3898.01|3898.01|3898.01|3898.01|0
1648626800000|2022-03-30 07:53:20|3897.39|3897.39|3897.39|3897.39|3897.39|3897.39|3897.39|3897.39|0
1648626810000|2022-03-30 07:53:30|3898.02|3898.02|3898.02|3898.02|3898.02|3898.02|3898.02|3898.02|0
1648626820000|2022-03-30 07:53:40|3898.32|3898.32|3898.53|3898.53|3898.53|3898.53|3898.32|3898.32|0
1648626830000|2022-03-30 07:53:50|3898.41|3898.41|3898.41|3898.41|3898.41|3898.41|3898.41|3898.41|0
1648626840000|2022-03-30 07:54:00|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|0
1648626850000|2022-03-30 07:54:10|3897.95|3897.95|3897.95|3897.95|3897.95|3897.95|3897.95|3897.95|0
1648626860000|2022-03-30 07:54:20|3897.33|3897.33|3894.99|3894.99|3897.33|3897.33|3894.99|3894.99|0
1648626870000|2022-03-30 07:54:30|3894.87|3894.87|3894.87|3894.87|3894.87|3894.87|3894.87|3894.87|0
1648626890000|2022-03-30 07:54:50|3895.49|3895.49|3895.43|3895.43|3895.49|3895.49|3895.43|3895.43|0
1648626900000|2022-03-30 07:55:00|3895.37|3895.37|3896.14|3896.14|3896.45|3896.45|3895.37|3895.37|0
1648626910000|2022-03-30 07:55:10|3896.46|3896.46|3896.46|3896.46|3896.46|3896.46|3896.46|3896.46|0
1648626920000|2022-03-30 07:55:20|3896.14|3896.14|3896.14|3896.14|3896.14|3896.14|3896.14|3896.14|0
1648626940000|2022-03-30 07:55:40|3896.24|3896.24|3897.18|3897.18|3897.18|3897.18|3896.24|3896.24|0
1648626960000|2022-03-30 07:56:00|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|0
1648626990000|2022-03-30 07:56:30|3896.68|3896.68|3896.68|3896.68|3896.68|3896.68|3896.68|3896.68|0
1648627000000|2022-03-30 07:56:40|3896.37|3896.37|3896.21|3896.21|3896.52|3896.52|3896.21|3896.21|0
1648627010000|2022-03-30 07:56:50|3895.9|3895.9|3894.5|3894.5|3895.9|3895.9|3894.5|3894.5|0
1648627020000|2022-03-30 07:57:00|3894.19|3894.19|3894.04|3894.04|3894.19|3894.19|3894.04|3894.04|0
1648627030000|2022-03-30 07:57:10|3894.35|3894.35|3894.35|3894.35|3894.35|3894.35|3894.35|3894.35|0
1648627040000|2022-03-30 07:57:20|3894.66|3894.66|3894.29|3894.29|3894.97|3894.97|3894.29|3894.29|0
1648627050000|2022-03-30 07:57:30|3893.36|3893.36|3893.04|3893.04|3893.36|3893.36|3893.04|3893.04|0
1648627060000|2022-03-30 07:57:40|3892.93|3892.93|3891.84|3891.84|3892.93|3892.93|3891.84|3891.84|0
1648627070000|2022-03-30 07:57:50|3891.59|3891.59|3892.06|3892.06|3892.06|3892.06|3891.59|3891.59|0
1648627100000|2022-03-30 07:58:20|3891.75|3891.75|3892.74|3892.74|3892.74|3892.74|3891.59|3891.59|0
1648627120000|2022-03-30 07:58:40|3892.43|3892.43|3891.92|3891.92|3892.43|3892.43|3891.82|3891.82|0
1648627130000|2022-03-30 07:58:50|3891.91|3891.91|3891.79|3891.79|3891.91|3891.91|3891.58|3891.58|0
1648627140000|2022-03-30 07:59:00|3891.74|3891.74|3892.23|3892.23|3892.23|3892.23|3891.67|3891.67|0
1648627160000|2022-03-30 07:59:20|3891.14|3891.14|3890.81|3890.81|3891.14|3891.14|3890.81|3890.81|0
1648627170000|2022-03-30 07:59:30|3890.82|3890.82|3890.86|3890.86|3890.86|3890.86|3890.82|3890.82|0
1648627190000|2022-03-30 07:59:50|3891.48|3891.48|3891.79|3891.79|3891.79|3891.79|3891.48|3891.48|0
1648627200000|2022-03-30 08:00:00|3891.61|3891.61|3891.37|3891.37|3891.61|3891.61|3891.37|3891.37|0
1648627220000|2022-03-30 08:00:20|3891.39|3891.39|3891.39|3891.39|3891.42|3891.42|3891.39|3891.39|0
1648627230000|2022-03-30 08:00:30|3892.02|3892.02|3891.44|3891.44|3892.07|3892.07|3891.44|3891.44|0
1648627240000|2022-03-30 08:00:40|3891.13|3891.13|3891.13|3891.13|3891.13|3891.13|3891.13|3891.13|0
1648627250000|2022-03-30 08:00:50|3891.11|3891.11|3890.46|3890.46|3891.11|3891.11|3890.46|3890.46|0
1648627260000|2022-03-30 08:01:00|3890.31|3890.31|3890.47|3890.47|3890.62|3890.62|3890.31|3890.31|0
1648627270000|2022-03-30 08:01:10|3890.62|3890.62|3890.77|3890.77|3890.77|3890.77|3890.62|3890.62|0
1648627290000|2022-03-30 08:01:30|3891.09|3891.09|3890.47|3890.47|3891.09|3891.09|3890.47|3890.47|0
1648627300000|2022-03-30 08:01:40|3890.35|3890.35|3890.23|3890.23|3890.35|3890.35|3890.03|3890.03|0
1648627310000|2022-03-30 08:01:50|3890.1|3890.1|3890.01|3890.01|3890.1|3890.1|3890.01|3890.01|0
1648627320000|2022-03-30 08:02:00|3890.1|3890.1|3889.95|3889.95|3890.1|3890.1|3889.95|3889.95|0
1648627330000|2022-03-30 08:02:10|3889.79|3889.79|3890.38|3890.38|3890.38|3890.38|3889.79|3889.79|0
1648627350000|2022-03-30 08:02:30|3890.22|3890.22|3890.22|3890.22|3890.22|3890.22|3890.22|3890.22|0
1648627360000|2022-03-30 08:02:40|3890.72|3890.72|3889.87|3889.87|3890.87|3890.87|3889.87|3889.87|0
1648627370000|2022-03-30 08:02:50|3889.71|3889.71|3889.28|3889.28|3889.71|3889.71|3889.28|3889.28|0
1648627380000|2022-03-30 08:03:00|3889.13|3889.13|3889.08|3889.08|3889.13|3889.13|3889.08|3889.08|0
1648627390000|2022-03-30 08:03:10|3889.4|3889.4|3888.77|3888.77|3889.4|3889.4|3888.77|3888.77|0
1648627400000|2022-03-30 08:03:20|3888.96|3888.96|3889.11|3889.11|3889.11|3889.11|3888.8|3888.8|0
1648627410000|2022-03-30 08:03:30|3888.8|3888.8|3889.52|3889.52|3889.52|3889.52|3888.8|3888.8|0
1648627420000|2022-03-30 08:03:40|3889.67|3889.67|3889.67|3889.67|3889.67|3889.67|3889.67|3889.67|0
1648627450000|2022-03-30 08:04:10|3889.73|3889.73|3890.46|3890.46|3890.46|3890.46|3889.73|3889.73|0
1648627460000|2022-03-30 08:04:20|3890.14|3890.14|3890.14|3890.14|3890.14|3890.14|3890.14|3890.14|0
1648627470000|2022-03-30 08:04:30|3890.46|3890.46|3890.46|3890.46|3890.46|3890.46|3890.14|3890.14|0
1648627480000|2022-03-30 08:04:40|3890.09|3890.09|3890.09|3890.09|3890.09|3890.09|3890.09|3890.09|0
1648627490000|2022-03-30 08:04:50|3890.4|3890.4|3891.98|3891.98|3891.98|3891.98|3890.4|3890.4|0
1648627500000|2022-03-30 08:05:00|3891.61|3891.61|3891.46|3891.46|3891.7|3891.7|3891.36|3891.36|0
1648627510000|2022-03-30 08:05:10|3891.76|3891.76|3892.08|3892.08|3892.39|3892.39|3891.76|3891.76|0
1648627520000|2022-03-30 08:05:20|3893.01|3893.01|3893.1|3893.1|3893.1|3893.1|3893.01|3893.01|0
1648627530000|2022-03-30 08:05:30|3892.48|3892.48|3892.32|3892.32|3892.48|3892.48|3892.32|3892.32|0
1648627540000|2022-03-30 08:05:40|3892.01|3892.01|3892.08|3892.08|3892.39|3892.39|3891.93|3891.93|0
1648627550000|2022-03-30 08:05:50|3892.18|3892.18|3892.18|3892.18|3892.18|3892.18|3892.18|3892.18|0
1648627560000|2022-03-30 08:06:00|3892.02|3892.02|3892.02|3892.02|3892.02|3892.02|3892.02|3892.02|0
1648627570000|2022-03-30 08:06:10|3891.93|3891.93|3891.93|3891.93|3891.93|3891.93|3891.93|3891.93|0
1648627580000|2022-03-30 08:06:20|3891.47|3891.47|3891.16|3891.16|3891.47|3891.47|3891.16|3891.16|0
1648627590000|2022-03-30 08:06:30|3890.85|3890.85|3890.85|3890.85|3890.85|3890.85|3890.85|3890.85|0
1648627600000|2022-03-30 08:06:40|3890.54|3890.54|3891.31|3891.31|3891.31|3891.31|3890.54|3890.54|0
1648627610000|2022-03-30 08:06:50|3891.22|3891.22|3889.51|3889.51|3891.22|3891.22|3888.57|3888.57|0
1648627620000|2022-03-30 08:07:00|3889.2|3889.2|3889.2|3889.2|3889.2|3889.2|3889.2|3889.2|0
1648627640000|2022-03-30 08:07:20|3889.04|3889.04|3888.92|3888.92|3889.04|3889.04|3888.87|3888.87|0
1648627650000|2022-03-30 08:07:30|3888.77|3888.77|3888.77|3888.77|3888.77|3888.77|3888.77|3888.77|0
1648627660000|2022-03-30 08:07:40|3889.08|3889.08|3889.08|3889.08|3889.08|3889.08|3889.08|3889.08|0
1648627670000|2022-03-30 08:07:50|3888.77|3888.77|3888.46|3888.46|3888.77|3888.77|3888.46|3888.46|0
1648627680000|2022-03-30 08:08:00|3888.53|3888.53|3888.6|3888.6|3889.15|3889.15|3888.53|3888.53|0
1648627690000|2022-03-30 08:08:10|3889.22|3889.22|3888.85|3888.85|3889.22|3889.22|3888.54|3888.54|0
1648627720000|2022-03-30 08:08:40|3888.77|3888.77|3890.32|3890.32|3890.32|3890.32|3888.77|3888.77|0
1648627730000|2022-03-30 08:08:50|3890.01|3890.01|3889.92|3889.92|3890.01|3890.01|3889.92|3889.92|0
1648627740000|2022-03-30 08:09:00|3889.83|3889.83|3889.52|3889.52|3889.83|3889.83|3889.21|3889.21|0
1648627750000|2022-03-30 08:09:10|3889.36|3889.36|3889.05|3889.05|3889.36|3889.36|3889.05|3889.05|0
1648627760000|2022-03-30 08:09:20|3888.74|3888.74|3888.24|3888.24|3888.74|3888.74|3888.24|3888.24|0
1648627770000|2022-03-30 08:09:30|3887.93|3887.93|3887.93|3887.93|3887.93|3887.93|3887.93|3887.93|0
1648627780000|2022-03-30 08:09:40|3888.4|3888.4|3889.64|3889.64|3889.64|3889.64|3888.4|3888.4|0
1648627790000|2022-03-30 08:09:50|3889.8|3889.8|3889.8|3889.8|3889.8|3889.8|3889.8|3889.8|0
1648627800000|2022-03-30 08:10:00|3889.98|3889.98|3889.98|3889.98|3889.98|3889.98|3889.98|3889.98|0
1648627810000|2022-03-30 08:10:10|3890.14|3890.14|3891|3891|3891|3891|3890.14|3890.14|0
1648627820000|2022-03-30 08:10:20|3890.69|3890.69|3889.75|3889.75|3890.69|3890.69|3889.75|3889.75|0
1648627830000|2022-03-30 08:10:30|3889.44|3889.44|3888.8|3888.8|3889.44|3889.44|3888.8|3888.8|0
1648627840000|2022-03-30 08:10:40|3888.79|3888.79|3888.75|3888.75|3888.79|3888.79|3888.75|3888.75|0
1648627850000|2022-03-30 08:10:50|3888.59|3888.59|3888.9|3888.9|3888.9|3888.9|3888.59|3888.59|0
1648627860000|2022-03-30 08:11:00|3889.09|3889.09|3889.18|3889.18|3889.18|3889.18|3889.09|3889.09|0
1648627870000|2022-03-30 08:11:10|3889.15|3889.15|3889.77|3889.77|3889.77|3889.77|3889.15|3889.15|0
1648627880000|2022-03-30 08:11:20|3889.46|3889.46|3889.31|3889.31|3889.46|3889.46|3889.31|3889.31|0
1648627890000|2022-03-30 08:11:30|3889.62|3889.62|3889.67|3889.67|3889.67|3889.67|3889.62|3889.62|0
1648627900000|2022-03-30 08:11:40|3889.68|3889.68|3889.68|3889.68|3889.68|3889.68|3889.68|3889.68|0
1648627910000|2022-03-30 08:11:50|3889.83|3889.83|3888.87|3888.87|3889.83|3889.83|3888.87|3888.87|0
1648627920000|2022-03-30 08:12:00|3888.56|3888.56|3888.84|3888.84|3888.84|3888.84|3888.43|3888.43|0
1648627930000|2022-03-30 08:12:10|3888.52|3888.52|3888.52|3888.52|3888.52|3888.52|3888.52|3888.52|0
1648627940000|2022-03-30 08:12:20|3888.41|3888.41|3887.98|3887.98|3888.41|3888.41|3887.9|3887.9|0
1648627950000|2022-03-30 08:12:30|3887.94|3887.94|3888.09|3888.09|3888.71|3888.71|3887.94|3887.94|0
1648627960000|2022-03-30 08:12:40|3887.78|3887.78|3888.09|3888.09|3888.09|3888.09|3887.78|3887.78|0
1648627970000|2022-03-30 08:12:50|3888.71|3888.71|3889.02|3889.02|3889.34|3889.34|3888.71|3888.71|0
1648627980000|2022-03-30 08:13:00|3889.21|3889.21|3888.67|3888.67|3889.29|3889.29|3888.67|3888.67|0
1648628000000|2022-03-30 08:13:20|3888.85|3888.85|3888.14|3888.14|3889.1|3889.1|3888.14|3888.14|0
1648628010000|2022-03-30 08:13:30|3889.08|3889.08|3889.52|3889.52|3889.52|3889.52|3888.99|3888.99|0
1648628020000|2022-03-30 08:13:40|3889.46|3889.46|3889.18|3889.18|3889.46|3889.46|3889.18|3889.18|0
1648628030000|2022-03-30 08:13:50|3889.12|3889.12|3889.12|3889.12|3889.12|3889.12|3889.12|3889.12|0
1648628040000|2022-03-30 08:14:00|3889.18|3889.18|3888.87|3888.87|3889.18|3889.18|3888.87|3888.87|0
1648628050000|2022-03-30 08:14:10|3888.85|3888.85|3889.04|3889.04|3889.04|3889.04|3888.73|3888.73|0
1648628060000|2022-03-30 08:14:20|3889.35|3889.35|3889.07|3889.07|3889.35|3889.35|3889.04|3889.04|0
1648628070000|2022-03-30 08:14:30|3889.72|3889.72|3889.56|3889.56|3889.72|3889.72|3889.56|3889.56|0
1648628090000|2022-03-30 08:14:50|3889.05|3889.05|3888.52|3888.52|3889.05|3889.05|3888.52|3888.52|0
1648628100000|2022-03-30 08:15:00|3888.37|3888.37|3888.37|3888.37|3888.37|3888.37|3888.37|3888.37|0
1648628110000|2022-03-30 08:15:10|3888.06|3888.06|3887.75|3887.75|3888.06|3888.06|3887.75|3887.75|0
1648628120000|2022-03-30 08:15:20|3888.06|3888.06|3888.06|3888.06|3888.06|3888.06|3888.06|3888.06|0
1648628140000|2022-03-30 08:15:40|3888.21|3888.21|3888.21|3888.21|3888.21|3888.21|3888.21|3888.21|0
1648628150000|2022-03-30 08:15:50|3888.52|3888.52|3888.68|3888.68|3888.68|3888.68|3888.52|3888.52|0
1648628160000|2022-03-30 08:16:00|3888.77|3888.77|3889.08|3889.08|3889.08|3889.08|3888.77|3888.77|0
1648628180000|2022-03-30 08:16:20|3889.14|3889.14|3888.15|3888.15|3889.14|3889.14|3888.15|3888.15|0
1648628190000|2022-03-30 08:16:30|3888.76|3888.76|3888.61|3888.61|3888.76|3888.76|3888.61|3888.61|0
1648628200000|2022-03-30 08:16:40|3888.3|3888.3|3888.56|3888.56|3888.56|3888.56|3888.25|3888.25|0
1648628220000|2022-03-30 08:17:00|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|0
1648628230000|2022-03-30 08:17:10|3889.65|3889.65|3889.49|3889.49|3889.65|3889.65|3889.49|3889.49|0
1648628240000|2022-03-30 08:17:20|3889.58|3889.58|3889.56|3889.56|3889.58|3889.58|3889.52|3889.52|0
1648628250000|2022-03-30 08:17:30|3889.6|3889.6|3889.6|3889.6|3889.6|3889.6|3889.6|3889.6|0
1648628260000|2022-03-30 08:17:40|3889.79|3889.79|3889.79|3889.79|3890.1|3890.1|3889.79|3889.79|0
1648628270000|2022-03-30 08:17:50|3888.86|3888.86|3888.55|3888.55|3888.86|3888.86|3888.55|3888.55|0
1648628280000|2022-03-30 08:18:00|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|0
1648628290000|2022-03-30 08:18:10|3888.61|3888.61|3888.92|3888.92|3888.92|3888.92|3888.61|3888.61|0
1648628300000|2022-03-30 08:18:20|3888.61|3888.61|3887.99|3887.99|3888.61|3888.61|3887.99|3887.99|0
1648628310000|2022-03-30 08:18:30|3888.92|3888.92|3889.23|3889.23|3889.23|3889.23|3888.92|3888.92|0
1648628320000|2022-03-30 08:18:40|3888.92|3888.92|3888.47|3888.47|3888.92|3888.92|3888.3|3888.3|0
1648628350000|2022-03-30 08:19:10|3888.57|3888.57|3889.29|3889.29|3889.29|3889.29|3888.57|3888.57|0
1648628360000|2022-03-30 08:19:20|3888.98|3888.98|3888.98|3888.98|3888.98|3888.98|3888.98|3888.98|0
1648628380000|2022-03-30 08:19:40|3888.86|3888.86|3889.61|3889.61|3889.61|3889.61|3888.86|3888.86|0
1648628390000|2022-03-30 08:19:50|3889.65|3889.65|3889.74|3889.74|3889.74|3889.74|3889.65|3889.65|0
1648628400000|2022-03-30 08:20:00|3889.58|3889.58|3888.62|3888.62|3889.58|3889.58|3888.31|3888.31|0
1648628410000|2022-03-30 08:20:10|3887.99|3887.99|3889.67|3889.67|3889.67|3889.67|3887.99|3887.99|0
1648628420000|2022-03-30 08:20:20|3889.36|3889.36|3889.3|3889.3|3889.4|3889.4|3889.1|3889.1|0
1648628430000|2022-03-30 08:20:30|3890.23|3890.23|3890.23|3890.23|3890.23|3890.23|3890.23|3890.23|0
1648628440000|2022-03-30 08:20:40|3890.39|3890.39|3890.84|3890.84|3890.84|3890.84|3889.1|3889.1|0
1648628450000|2022-03-30 08:20:50|3890.65|3890.65|3890.65|3890.65|3890.65|3890.65|3890.65|3890.65|0
1648628460000|2022-03-30 08:21:00|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|0
1648628480000|2022-03-30 08:21:20|3890.98|3890.98|3890.11|3890.11|3891.04|3891.04|3890.11|3890.11|0
1648628490000|2022-03-30 08:21:30|3890.06|3890.06|3889.56|3889.56|3890.06|3890.06|3889.56|3889.56|0
1648628510000|2022-03-30 08:21:50|3889.48|3889.48|3889.48|3889.48|3889.48|3889.48|3889.48|3889.48|0
1648628520000|2022-03-30 08:22:00|3889.32|3889.32|3889.38|3889.38|3889.38|3889.38|3889.32|3889.32|0
1648628530000|2022-03-30 08:22:10|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|0
1648628540000|2022-03-30 08:22:20|3889.59|3889.59|3889.59|3889.59|3889.59|3889.59|3889.59|3889.59|0
1648628550000|2022-03-30 08:22:30|3889.44|3889.44|3889.26|3889.26|3889.44|3889.44|3889.26|3889.26|0
1648628570000|2022-03-30 08:22:50|3889.11|3889.11|3889.11|3889.11|3889.11|3889.11|3889.11|3889.11|0
1648628580000|2022-03-30 08:23:00|3888.95|3888.95|3888.95|3888.95|3889.26|3889.26|3888.95|3888.95|0
1648628590000|2022-03-30 08:23:10|3888.86|3888.86|3888.86|3888.86|3888.86|3888.86|3888.86|3888.86|0
1648628600000|2022-03-30 08:23:20|3888.71|3888.71|3888.24|3888.24|3888.71|3888.71|3888.24|3888.24|0
1648628610000|2022-03-30 08:23:30|3888.09|3888.09|3888.87|3888.87|3888.87|3888.87|3888.09|3888.09|0
1648628620000|2022-03-30 08:23:40|3889.02|3889.02|3889.02|3889.02|3889.02|3889.02|3889.02|3889.02|0
1648628630000|2022-03-30 08:23:50|3889.11|3889.11|3889.42|3889.42|3889.42|3889.42|3889.11|3889.11|0
1648628640000|2022-03-30 08:24:00|3889.52|3889.52|3889.05|3889.05|3889.52|3889.52|3889.05|3889.05|0
1648628650000|2022-03-30 08:24:10|3888.9|3888.9|3889.1|3889.1|3889.26|3889.26|3888.9|3888.9|0
1648628660000|2022-03-30 08:24:20|3888.48|3888.48|3888.32|3888.32|3888.48|3888.48|3888.32|3888.32|0
1648628670000|2022-03-30 08:24:30|3888.01|3888.01|3887.86|3887.86|3888.01|3888.01|3887.86|3887.86|0
1648628680000|2022-03-30 08:24:40|3887.78|3887.78|3887.61|3887.61|3887.78|3887.78|3887.61|3887.61|0
1648628690000|2022-03-30 08:24:50|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|0
1648628700000|2022-03-30 08:25:00|3887.55|3887.55|3889.15|3889.15|3889.21|3889.21|3886.93|3886.93|0
1648628710000|2022-03-30 08:25:10|3888.75|3888.75|3888.35|3888.35|3888.75|3888.75|3888.35|3888.35|0
1648628750000|2022-03-30 08:25:50|3888.39|3888.39|3888.27|3888.27|3888.39|3888.39|3888.27|3888.27|0
1648628760000|2022-03-30 08:26:00|3888.2|3888.2|3888.2|3888.2|3888.2|3888.2|3888.2|3888.2|0
1648628770000|2022-03-30 08:26:10|3887.89|3887.89|3887.89|3887.89|3887.89|3887.89|3887.89|3887.89|0
1648628780000|2022-03-30 08:26:20|3888.82|3888.82|3889.01|3889.01|3889.01|3889.01|3888.82|3888.82|0
1648628790000|2022-03-30 08:26:30|3889.63|3889.63|3890.16|3890.16|3890.16|3890.16|3889.63|3889.63|0
1648628800000|2022-03-30 08:26:40|3890.21|3890.21|3890.21|3890.21|3890.21|3890.21|3890.21|3890.21|0
1648628810000|2022-03-30 08:26:50|3889.75|3889.75|3889.75|3889.75|3889.75|3889.75|3889.75|3889.75|0
1648628840000|2022-03-30 08:27:20|3889.9|3889.9|3889.9|3889.9|3889.9|3889.9|3889.9|3889.9|0
1648628850000|2022-03-30 08:27:30|3890.09|3890.09|3889.81|3889.81|3890.09|3890.09|3889.81|3889.81|0
1648628860000|2022-03-30 08:27:40|3889.72|3889.72|3889.56|3889.56|3889.72|3889.72|3889.56|3889.56|0
1648628870000|2022-03-30 08:27:50|3889.5|3889.5|3889.2|3889.2|3889.5|3889.5|3889.2|3889.2|0
1648628880000|2022-03-30 08:28:00|3889.14|3889.14|3889.14|3889.14|3889.14|3889.14|3888.67|3888.67|0
1648628890000|2022-03-30 08:28:10|3888.82|3888.82|3888.82|3888.82|3888.82|3888.82|3888.82|3888.82|0
1648628920000|2022-03-30 08:28:40|3888.91|3888.91|3888.91|3888.91|3888.91|3888.91|3888.91|3888.91|0
1648628930000|2022-03-30 08:28:50|3889.22|3889.22|3889.22|3889.22|3889.22|3889.22|3889.22|3889.22|0
1648628970000|2022-03-30 08:29:30|3889.06|3889.06|3889.32|3889.32|3889.32|3889.32|3889.06|3889.06|0
1648628980000|2022-03-30 08:29:40|3889.41|3889.41|3889.41|3889.41|3889.41|3889.41|3889.41|3889.41|0
1648628990000|2022-03-30 08:29:50|3889.48|3889.48|3889.33|3889.33|3889.48|3889.48|3889.33|3889.33|0
1648629000000|2022-03-30 08:30:00|3889.42|3889.42|3890.48|3890.48|3890.48|3890.48|3889.4|3889.4|0
1648629010000|2022-03-30 08:30:10|3889.86|3889.86|3889.95|3889.95|3889.95|3889.95|3889.86|3889.86|0
1648629030000|2022-03-30 08:30:30|3889.64|3889.64|3889.95|3889.95|3889.95|3889.95|3889.64|3889.64|0
1648629040000|2022-03-30 08:30:40|3889.64|3889.64|3889.33|3889.33|3889.64|3889.64|3889.33|3889.33|0
1648629060000|2022-03-30 08:31:00|3889.17|3889.17|3889.17|3889.17|3889.17|3889.17|3889.17|3889.17|0
1648629080000|2022-03-30 08:31:20|3888.86|3888.86|3888.86|3888.86|3888.86|3888.86|3888.86|3888.86|0
1648629090000|2022-03-30 08:31:30|3889.48|3889.48|3889.95|3889.95|3890.26|3890.26|3889.48|3889.48|0
1648629100000|2022-03-30 08:31:40|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|0
1648629130000|2022-03-30 08:32:10|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|0
1648629150000|2022-03-30 08:32:30|3889.48|3889.48|3889.48|3889.48|3889.48|3889.48|3889.48|3889.48|0
1648629160000|2022-03-30 08:32:40|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|0
1648629180000|2022-03-30 08:33:00|3889.26|3889.26|3890.5|3890.5|3890.5|3890.5|3889.26|3889.26|0
1648629190000|2022-03-30 08:33:10|3890.81|3890.81|3891.13|3891.13|3891.13|3891.13|3890.81|3890.81|0
1648629200000|2022-03-30 08:33:20|3890.81|3890.81|3890.81|3890.81|3890.81|3890.81|3890.81|3890.81|0
1648629210000|2022-03-30 08:33:30|3891.13|3891.13|3891.44|3891.44|3891.44|3891.44|3891.13|3891.13|0
1648629220000|2022-03-30 08:33:40|3891.75|3891.75|3892.52|3892.52|3892.52|3892.52|3891.59|3891.59|0
1648629230000|2022-03-30 08:33:50|3892.57|3892.57|3893.24|3893.24|3893.24|3893.24|3892.57|3892.57|0
1648629260000|2022-03-30 08:34:20|3892.93|3892.93|3892.84|3892.84|3893.02|3893.02|3892.84|3892.84|0
1648629280000|2022-03-30 08:34:40|3893.15|3893.15|3893.77|3893.77|3893.77|3893.77|3893.15|3893.15|0
1648629290000|2022-03-30 08:34:50|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|0
1648629310000|2022-03-30 08:35:10|3893.15|3893.15|3893.15|3893.15|3893.15|3893.15|3893.15|3893.15|0
1648629330000|2022-03-30 08:35:30|3892.22|3892.22|3892.97|3892.97|3892.97|3892.97|3892.04|3892.04|0
1648629340000|2022-03-30 08:35:40|3892.35|3892.35|3892.35|3892.35|3892.35|3892.35|3892.35|3892.35|0
1648629360000|2022-03-30 08:36:00|3892.44|3892.44|3892.13|3892.13|3892.44|3892.44|3892.13|3892.13|0
1648629370000|2022-03-30 08:36:10|3892.23|3892.23|3892.69|3892.69|3892.69|3892.69|3892.23|3892.23|0
1648629380000|2022-03-30 08:36:20|3892.84|3892.84|3893|3893|3893|3893|3892.84|3892.84|0
1648629390000|2022-03-30 08:36:30|3893.31|3893.31|3892.69|3892.69|3893.31|3893.31|3892.69|3892.69|0
1648629400000|2022-03-30 08:36:40|3892.53|3892.53|3892.26|3892.26|3892.53|3892.53|3892.26|3892.26|0
1648629420000|2022-03-30 08:37:00|3891.94|3891.94|3892.88|3892.88|3892.88|3892.88|3891.94|3891.94|0
1648629430000|2022-03-30 08:37:10|3892.26|3892.26|3892.2|3892.2|3892.26|3892.26|3892.2|3892.2|0
1648629440000|2022-03-30 08:37:20|3892.38|3892.38|3892.07|3892.07|3892.38|3892.38|3892.07|3892.07|0
1648629450000|2022-03-30 08:37:30|3892.38|3892.38|3892.69|3892.69|3893.63|3893.63|3892.38|3892.38|0
1648629470000|2022-03-30 08:37:50|3892.54|3892.54|3892.81|3892.81|3893.16|3893.16|3892.54|3892.54|0
1648629480000|2022-03-30 08:38:00|3892.71|3892.71|3892.98|3892.98|3892.98|3892.98|3892.67|3892.67|0
1648629490000|2022-03-30 08:38:10|3893.29|3893.29|3892.98|3892.98|3893.29|3893.29|3892.98|3892.98|0
1648629500000|2022-03-30 08:38:20|3893.07|3893.07|3893.38|3893.38|3893.38|3893.38|3893.07|3893.07|0
1648629510000|2022-03-30 08:38:30|3893.28|3893.28|3892.74|3892.74|3893.28|3893.28|3892.72|3892.72|0
1648629530000|2022-03-30 08:38:50|3892.59|3892.59|3892.28|3892.28|3892.59|3892.59|3892.28|3892.28|0
1648629540000|2022-03-30 08:39:00|3892.51|3892.51|3892.51|3892.51|3892.51|3892.51|3892.51|3892.51|0
1648629550000|2022-03-30 08:39:10|3892.98|3892.98|3892.98|3892.98|3892.98|3892.98|3892.98|3892.98|0
1648629580000|2022-03-30 08:39:40|3893.6|3893.6|3893.6|3893.6|3893.97|3893.97|3893.6|3893.6|0
1648629590000|2022-03-30 08:39:50|3893.91|3893.91|3894.22|3894.22|3894.22|3894.22|3893.91|3893.91|0
1648629600000|2022-03-30 08:40:00|3894.37|3894.37|3894.06|3894.06|3894.53|3894.53|3894.06|3894.06|0
1648629610000|2022-03-30 08:40:10|3893.91|3893.91|3893.91|3893.91|3893.91|3893.91|3893.91|3893.91|0
1648629630000|2022-03-30 08:40:30|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|0
1648629640000|2022-03-30 08:40:40|3893.99|3893.99|3893.99|3893.99|3893.99|3893.99|3893.99|3893.99|0
1648629650000|2022-03-30 08:40:50|3894.61|3894.61|3894.93|3894.93|3894.93|3894.93|3894.61|3894.61|0
1648629660000|2022-03-30 08:41:00|3894.92|3894.92|3894.72|3894.72|3894.92|3894.92|3894.71|3894.71|0
1648629670000|2022-03-30 08:41:10|3894.62|3894.62|3894.53|3894.53|3894.62|3894.62|3894.53|3894.53|0
1648629680000|2022-03-30 08:41:20|3894.84|3894.84|3895.15|3895.15|3895.15|3895.15|3894.84|3894.84|0
1648629690000|2022-03-30 08:41:30|3895.07|3895.07|3895.02|3895.02|3895.07|3895.07|3894.98|3894.98|0
1648629700000|2022-03-30 08:41:40|3894.98|3894.98|3895|3895|3895|3895|3894.98|3894.98|0
1648629710000|2022-03-30 08:41:50|3894.85|3894.85|3894.85|3894.85|3894.85|3894.85|3894.85|3894.85|0
1648629730000|2022-03-30 08:42:10|3894.8|3894.8|3893.67|3893.67|3894.8|3894.8|3893.67|3893.67|0
1648629760000|2022-03-30 08:42:40|3893.49|3893.49|3892.7|3892.7|3893.49|3893.49|3892.7|3892.7|0
1648629770000|2022-03-30 08:42:50|3892.74|3892.74|3892.74|3892.74|3892.74|3892.74|3892.74|3892.74|0
1648629780000|2022-03-30 08:43:00|3893.06|3893.06|3892.75|3892.75|3893.06|3893.06|3892.75|3892.75|0
1648629790000|2022-03-30 08:43:10|3892.44|3892.44|3892.44|3892.44|3892.44|3892.44|3892.44|3892.44|0
1648629820000|2022-03-30 08:43:40|3892.74|3892.74|3892.74|3892.74|3893.05|3893.05|3892.74|3892.74|0
1648629830000|2022-03-30 08:43:50|3892.12|3892.12|3891.99|3891.99|3892.12|3892.12|3891.99|3891.99|0
1648629840000|2022-03-30 08:44:00|3892.09|3892.09|3892.25|3892.25|3892.25|3892.25|3892.09|3892.09|0
1648629850000|2022-03-30 08:44:10|3892.41|3892.41|3892.41|3892.41|3892.41|3892.41|3892.41|3892.41|0
1648629890000|2022-03-30 08:44:50|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|0
1648629900000|2022-03-30 08:45:00|3892.64|3892.64|3892.64|3892.64|3892.64|3892.64|3892.64|3892.64|0
1648629920000|2022-03-30 08:45:20|3892.83|3892.83|3892.67|3892.67|3892.83|3892.83|3892.67|3892.67|0
1648629930000|2022-03-30 08:45:30|3893.09|3893.09|3893.09|3893.09|3893.09|3893.09|3893.09|3893.09|0
1648629940000|2022-03-30 08:45:40|3893.15|3893.15|3893.49|3893.49|3893.49|3893.49|3893.03|3893.03|0
1648629950000|2022-03-30 08:45:50|3894.12|3894.12|3894.17|3894.17|3894.17|3894.17|3894.12|3894.12|0
1648629980000|2022-03-30 08:46:20|3894.02|3894.02|3894.02|3894.02|3894.02|3894.02|3894.02|3894.02|0
1648629990000|2022-03-30 08:46:30|3893.81|3893.81|3893.85|3893.85|3893.85|3893.85|3893.81|3893.81|0
1648630010000|2022-03-30 08:46:50|3893.91|3893.91|3893.91|3893.91|3893.91|3893.91|3893.91|3893.91|0
1648630020000|2022-03-30 08:47:00|3893.85|3893.85|3893.54|3893.54|3893.85|3893.85|3893.54|3893.54|0
1648630030000|2022-03-30 08:47:10|3894.16|3894.16|3893.85|3893.85|3894.16|3894.16|3893.85|3893.85|0
1648630040000|2022-03-30 08:47:20|3894.01|3894.01|3894.32|3894.32|3894.32|3894.32|3894.01|3894.01|0
1648630060000|2022-03-30 08:47:40|3894.01|3894.01|3894.16|3894.16|3894.16|3894.16|3894.01|3894.01|0
1648630080000|2022-03-30 08:48:00|3894.47|3894.47|3894.47|3894.47|3894.47|3894.47|3894.47|3894.47|0
1648630100000|2022-03-30 08:48:20|3894.6|3894.6|3894.6|3894.6|3894.6|3894.6|3894.6|3894.6|0
1648630110000|2022-03-30 08:48:30|3894.44|3894.44|3894.49|3894.49|3894.49|3894.49|3893.53|3893.53|0
1648630130000|2022-03-30 08:48:50|3894.34|3894.34|3894.36|3894.36|3894.36|3894.36|3894.34|3894.34|0
1648630140000|2022-03-30 08:49:00|3893.66|3893.66|3894.18|3894.18|3894.18|3894.18|3893.66|3893.66|0
1648630150000|2022-03-30 08:49:10|3894.09|3894.09|3894|3894|3894.09|3894.09|3894|3894|0
1648630160000|2022-03-30 08:49:20|3894.02|3894.02|3892.98|3892.98|3894.07|3894.07|3892.98|3892.98|0
1648630170000|2022-03-30 08:49:30|3893.29|3893.29|3894.23|3894.23|3894.23|3894.23|3893.29|3893.29|0
1648630180000|2022-03-30 08:49:40|3894.54|3894.54|3894.85|3894.85|3895.16|3895.16|3894.54|3894.54|0
1648630200000|2022-03-30 08:50:00|3895.78|3895.78|3896.34|3896.34|3896.34|3896.34|3895.78|3895.78|0
1648630210000|2022-03-30 08:50:10|3895.72|3895.72|3895.72|3895.72|3895.72|3895.72|3895.72|3895.72|0
1648630220000|2022-03-30 08:50:20|3895.76|3895.76|3895.76|3895.76|3895.76|3895.76|3895.76|3895.76|0
1648630230000|2022-03-30 08:50:30|3895.91|3895.91|3895.6|3895.6|3895.91|3895.91|3895.6|3895.6|0
1648630240000|2022-03-30 08:50:40|3895.54|3895.54|3895.11|3895.11|3895.54|3895.54|3895.11|3895.11|0
1648630250000|2022-03-30 08:50:50|3896.05|3896.05|3896.05|3896.05|3896.05|3896.05|3896.05|3896.05|0
1648630260000|2022-03-30 08:51:00|3896.36|3896.36|3896.2|3896.2|3896.36|3896.36|3896.2|3896.2|0
1648630270000|2022-03-30 08:51:10|3895.58|3895.58|3895.27|3895.27|3895.58|3895.58|3895.27|3895.27|0
1648630280000|2022-03-30 08:51:20|3894.96|3894.96|3894.96|3894.96|3894.96|3894.96|3894.96|3894.96|0
1648630290000|2022-03-30 08:51:30|3895.58|3895.58|3895.58|3895.58|3895.58|3895.58|3895.58|3895.58|0
1648630300000|2022-03-30 08:51:40|3895.89|3895.89|3895.95|3895.95|3895.95|3895.95|3895.89|3895.89|0
1648630310000|2022-03-30 08:51:50|3895.99|3895.99|3895.99|3895.99|3895.99|3895.99|3895.99|3895.99|0
1648630330000|2022-03-30 08:52:10|3896.18|3896.18|3895.55|3895.55|3896.18|3896.18|3895.55|3895.55|0
1648630350000|2022-03-30 08:52:30|3894.93|3894.93|3894.93|3894.93|3894.93|3894.93|3894.93|3894.93|0
1648630360000|2022-03-30 08:52:40|3895.24|3895.24|3895.24|3895.24|3895.24|3895.24|3895.24|3895.24|0
1648630370000|2022-03-30 08:52:50|3894.62|3894.62|3894.62|3894.62|3894.62|3894.62|3894.62|3894.62|0
1648630380000|2022-03-30 08:53:00|3894.46|3894.46|3894.92|3894.92|3894.92|3894.92|3894.46|3894.46|0
1648630390000|2022-03-30 08:53:10|3895.23|3895.23|3895.16|3895.16|3895.32|3895.32|3895.16|3895.16|0
1648630400000|2022-03-30 08:53:20|3895.32|3895.32|3895.99|3895.99|3895.99|3895.99|3895.32|3895.32|0
1648630410000|2022-03-30 08:53:30|3896.14|3896.14|3896.3|3896.3|3896.3|3896.3|3896.14|3896.14|0
1648630430000|2022-03-30 08:53:50|3895.99|3895.99|3895.52|3895.52|3895.99|3895.99|3895.52|3895.52|0
1648630440000|2022-03-30 08:54:00|3895.49|3895.49|3895.18|3895.18|3895.49|3895.49|3895.18|3895.18|0
1648630450000|2022-03-30 08:54:10|3895.49|3895.49|3895.64|3895.64|3895.65|3895.65|3895.49|3895.49|0
1648630470000|2022-03-30 08:54:30|3895.95|3895.95|3895.95|3895.95|3895.95|3895.95|3895.95|3895.95|0
1648630480000|2022-03-30 08:54:40|3896.04|3896.04|3896.04|3896.04|3896.04|3896.04|3896.04|3896.04|0
1648630490000|2022-03-30 08:54:50|3896.35|3896.35|3896.31|3896.31|3896.35|3896.35|3896.31|3896.31|0
1648630510000|2022-03-30 08:55:10|3896.62|3896.62|3896.62|3896.62|3896.62|3896.62|3896.62|3896.62|0
1648630520000|2022-03-30 08:55:20|3896.93|3896.93|3896.93|3896.93|3896.93|3896.93|3896.93|3896.93|0
1648630530000|2022-03-30 08:55:30|3897.24|3897.24|3897.24|3897.24|3897.24|3897.24|3897.24|3897.24|0
1648630560000|2022-03-30 08:56:00|3897.4|3897.4|3897.55|3897.55|3897.71|3897.71|3897.4|3897.4|0
1648630570000|2022-03-30 08:56:10|3897.64|3897.64|3897.64|3897.64|3897.64|3897.64|3897.64|3897.64|0
1648630580000|2022-03-30 08:56:20|3897.8|3897.8|3897.84|3897.84|3897.84|3897.84|3897.8|3897.8|0
1648630600000|2022-03-30 08:56:40|3898.15|3898.15|3898.44|3898.44|3898.44|3898.44|3898.15|3898.15|0
1648630620000|2022-03-30 08:57:00|3899.07|3899.07|3899.97|3899.97|3900.15|3900.15|3899.07|3899.07|0
1648630630000|2022-03-30 08:57:10|3899.81|3899.81|3900.12|3900.12|3900.12|3900.12|3899.81|3899.81|0
1648630640000|2022-03-30 08:57:20|3899.81|3899.81|3899.81|3899.81|3899.81|3899.81|3899.81|3899.81|0
1648630650000|2022-03-30 08:57:30|3899.5|3899.5|3899.5|3899.5|3899.5|3899.5|3899.5|3899.5|0
1648630670000|2022-03-30 08:57:50|3899.59|3899.59|3899.59|3899.59|3899.59|3899.59|3899.59|3899.59|0
1648630680000|2022-03-30 08:58:00|3899.64|3899.64|3899.64|3899.64|3899.64|3899.64|3899.64|3899.64|0
1648630690000|2022-03-30 08:58:10|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|0
1648630700000|2022-03-30 08:58:20|3899.15|3899.15|3899.15|3899.15|3899.15|3899.15|3899.15|3899.15|0
1648630730000|2022-03-30 08:58:50|3900.07|3900.07|3900.23|3900.23|3900.23|3900.23|3900.07|3900.07|0
1648630740000|2022-03-30 08:59:00|3900.32|3900.32|3900.17|3900.17|3900.32|3900.32|3900.17|3900.17|0
1648630750000|2022-03-30 08:59:10|3900.01|3900.01|3900.01|3900.01|3900.01|3900.01|3900.01|3900.01|0
1648630760000|2022-03-30 08:59:20|3899.55|3899.55|3899.55|3899.55|3899.55|3899.55|3899.55|3899.55|0
1648630770000|2022-03-30 08:59:30|3899.24|3899.24|3899.24|3899.24|3899.24|3899.24|3899.24|3899.24|0
1648630780000|2022-03-30 08:59:40|3898.92|3898.92|3898.84|3898.84|3898.92|3898.92|3898.84|3898.84|0
1648630790000|2022-03-30 08:59:50|3899|3899|3899|3899|3899|3899|3899|3899|0
1648630810000|2022-03-30 09:00:10|3899.62|3899.62|3899.93|3899.93|3899.93|3899.93|3899.62|3899.62|0
1648630820000|2022-03-30 09:00:20|3899.62|3899.62|3899.62|3899.62|3899.62|3899.62|3899.62|3899.62|0
1648630830000|2022-03-30 09:00:30|3899.93|3899.93|3901.01|3901.01|3901.01|3901.01|3899.93|3899.93|0
1648630840000|2022-03-30 09:00:40|3900.85|3900.85|3900.58|3900.58|3900.85|3900.85|3900.58|3900.58|0
1648630850000|2022-03-30 09:00:50|3900.42|3900.42|3900.42|3900.42|3900.42|3900.42|3900.42|3900.42|0
1648630860000|2022-03-30 09:01:00|3900.52|3900.52|3900.98|3900.98|3900.98|3900.98|3900.52|3900.52|0
1648630870000|2022-03-30 09:01:10|3901.13|3901.13|3901.29|3901.29|3901.29|3901.29|3901.13|3901.13|0
1648630880000|2022-03-30 09:01:20|3901.13|3901.13|3900.95|3900.95|3901.13|3901.13|3900.95|3900.95|0
1648630900000|2022-03-30 09:01:40|3901.04|3901.04|3901.35|3901.35|3901.35|3901.35|3901.04|3901.04|0
1648630910000|2022-03-30 09:01:50|3901.82|3901.82|3901.91|3901.91|3901.91|3901.91|3901.82|3901.82|0
1648630920000|2022-03-30 09:02:00|3901.29|3901.29|3900.98|3900.98|3901.29|3901.29|3900.98|3900.98|0
1648630930000|2022-03-30 09:02:10|3900.82|3900.82|3900.51|3900.51|3900.82|3900.82|3900.51|3900.51|0
1648630960000|2022-03-30 09:02:40|3900.54|3900.54|3900.48|3900.48|3900.54|3900.54|3900.38|3900.38|0
1648630970000|2022-03-30 09:02:50|3900.46|3900.46|3900.46|3900.46|3900.46|3900.46|3900.46|3900.46|0
1648630990000|2022-03-30 09:03:10|3900.15|3900.15|3899.99|3899.99|3900.15|3900.15|3899.99|3899.99|0
1648631020000|2022-03-30 09:03:40|3900.08|3900.08|3900.39|3900.39|3900.39|3900.39|3900.08|3900.08|0
1648631030000|2022-03-30 09:03:50|3900.71|3900.71|3900.71|3900.71|3900.71|3900.71|3900.71|3900.71|0
1648631040000|2022-03-30 09:04:00|3900.24|3900.24|3900.24|3900.24|3900.24|3900.24|3900.24|3900.24|0
1648631060000|2022-03-30 09:04:20|3900.09|3900.09|3899.33|3899.33|3900.09|3900.09|3899.33|3899.33|0
1648631070000|2022-03-30 09:04:30|3899.25|3899.25|3898.89|3898.89|3899.25|3899.25|3898.89|3898.89|0
1648631080000|2022-03-30 09:04:40|3898.42|3898.42|3898.16|3898.16|3898.42|3898.42|3898.12|3898.12|0
1648631120000|2022-03-30 09:05:20|3897.79|3897.79|3897.79|3897.79|3898.1|3898.1|3897.79|3897.79|0
1648631130000|2022-03-30 09:05:30|3897.48|3897.48|3897.42|3897.42|3897.48|3897.48|3897.42|3897.42|0
1648631150000|2022-03-30 09:05:50|3897.36|3897.36|3897.36|3897.36|3897.36|3897.36|3897.36|3897.36|0
1648631160000|2022-03-30 09:06:00|3897.42|3897.42|3897.42|3897.42|3897.42|3897.42|3897.42|3897.42|0
1648631170000|2022-03-30 09:06:10|3897.52|3897.52|3897.52|3897.52|3897.52|3897.52|3897.52|3897.52|0
1648631180000|2022-03-30 09:06:20|3897.46|3897.46|3897.46|3897.46|3897.46|3897.46|3897.46|3897.46|0
1648631190000|2022-03-30 09:06:30|3897.77|3897.77|3897.77|3897.77|3897.77|3897.77|3897.77|3897.77|0
1648631200000|2022-03-30 09:06:40|3898.08|3898.08|3898.08|3898.08|3898.7|3898.7|3897.77|3897.77|0
1648631210000|2022-03-30 09:06:50|3897.77|3897.77|3897.64|3897.64|3897.77|3897.77|3897.62|3897.62|0
1648631230000|2022-03-30 09:07:10|3897.62|3897.62|3897.56|3897.56|3897.62|3897.62|3897.56|3897.56|0
1648631240000|2022-03-30 09:07:20|3896.93|3896.93|3896.93|3896.93|3896.93|3896.93|3896.93|3896.93|0
1648631250000|2022-03-30 09:07:30|3896.66|3896.66|3896.75|3896.75|3896.75|3896.75|3896.66|3896.66|0
1648631260000|2022-03-30 09:07:40|3897.06|3897.06|3897.22|3897.22|3897.22|3897.22|3896.91|3896.91|0
1648631270000|2022-03-30 09:07:50|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|0
1648631280000|2022-03-30 09:08:00|3896.86|3896.86|3896.55|3896.55|3896.86|3896.86|3896.55|3896.55|0
1648631290000|2022-03-30 09:08:10|3896.6|3896.6|3896.6|3896.6|3896.6|3896.6|3896.6|3896.6|0
1648631300000|2022-03-30 09:08:20|3896.75|3896.75|3896.29|3896.29|3896.75|3896.75|3896.29|3896.29|0
1648631310000|2022-03-30 09:08:30|3896.17|3896.17|3896.23|3896.23|3896.28|3896.28|3896.17|3896.17|0
1648631340000|2022-03-30 09:09:00|3896.17|3896.17|3896.17|3896.17|3896.17|3896.17|3896.17|3896.17|0
1648631350000|2022-03-30 09:09:10|3896.79|3896.79|3896.79|3896.79|3896.79|3896.79|3896.79|3896.79|0
1648631360000|2022-03-30 09:09:20|3896.94|3896.94|3896.79|3896.79|3896.94|3896.94|3896.79|3896.79|0
1648631370000|2022-03-30 09:09:30|3896.63|3896.63|3896.45|3896.45|3896.63|3896.63|3896.45|3896.45|0
1648631380000|2022-03-30 09:09:40|3896.91|3896.91|3896.91|3896.91|3897.04|3897.04|3896.91|3896.91|0
1648631390000|2022-03-30 09:09:50|3896.82|3896.82|3896.73|3896.73|3896.82|3896.82|3896.73|3896.73|0
1648631400000|2022-03-30 09:10:00|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|0
1648631420000|2022-03-30 09:10:20|3896.73|3896.73|3896.07|3896.07|3896.91|3896.91|3896.07|3896.07|0
1648631430000|2022-03-30 09:10:30|3895.98|3895.98|3895.98|3895.98|3895.98|3895.98|3895.98|3895.98|0
1648631460000|2022-03-30 09:11:00|3896.29|3896.29|3896.07|3896.07|3896.29|3896.29|3896.07|3896.07|0
1648631480000|2022-03-30 09:11:20|3896.01|3896.01|3895.76|3895.76|3896.01|3896.01|3895.7|3895.7|0
1648631490000|2022-03-30 09:11:30|3896.07|3896.07|3896.11|3896.11|3896.73|3896.73|3896.01|3896.01|0
1648631500000|2022-03-30 09:11:40|3895.79|3895.79|3895.48|3895.48|3895.79|3895.79|3895.48|3895.48|0
1648631510000|2022-03-30 09:11:50|3895.17|3895.17|3895.64|3895.64|3895.64|3895.64|3895.17|3895.17|0
1648631530000|2022-03-30 09:12:10|3895.79|3895.79|3896.42|3896.42|3896.42|3896.42|3895.79|3895.79|0
1648631540000|2022-03-30 09:12:20|3896.73|3896.73|3897.04|3897.04|3897.04|3897.04|3896.73|3896.73|0
1648631550000|2022-03-30 09:12:30|3896.72|3896.72|3896.72|3896.72|3896.72|3896.72|3896.72|3896.72|0
1648631570000|2022-03-30 09:12:50|3896.9|3896.9|3896.9|3896.9|3896.9|3896.9|3896.9|3896.9|0
1648631580000|2022-03-30 09:13:00|3896.75|3896.75|3896.47|3896.47|3896.75|3896.75|3896.47|3896.47|0
1648631590000|2022-03-30 09:13:10|3896.16|3896.16|3896.16|3896.16|3896.16|3896.16|3896.16|3896.16|0
1648631610000|2022-03-30 09:13:30|3896.4|3896.4|3899.22|3899.22|3899.22|3899.22|3896.4|3896.4|0
1648631620000|2022-03-30 09:13:40|3898.91|3898.91|3898.6|3898.6|3898.91|3898.91|3898.6|3898.6|0
1648631630000|2022-03-30 09:13:50|3897.98|3897.98|3897.98|3897.98|3897.98|3897.98|3897.98|3897.98|0
1648631640000|2022-03-30 09:14:00|3898|3898|3898.62|3898.62|3898.62|3898.62|3898|3898|0
1648631650000|2022-03-30 09:14:10|3898.94|3898.94|3898.94|3898.94|3898.94|3898.94|3898.94|3898.94|0
1648631660000|2022-03-30 09:14:20|3899.03|3899.03|3899.03|3899.03|3899.03|3899.03|3899.03|3899.03|0
1648631670000|2022-03-30 09:14:30|3899.07|3899.07|3898.89|3898.89|3899.16|3899.16|3898.85|3898.85|0
1648631680000|2022-03-30 09:14:40|3899.07|3899.07|3898.95|3898.95|3899.07|3899.07|3898.95|3898.95|0
1648631700000|2022-03-30 09:15:00|3898.89|3898.89|3899.33|3899.33|3899.36|3899.36|3898.89|3898.89|0
1648631710000|2022-03-30 09:15:10|3899.21|3899.21|3899.4|3899.4|3899.4|3899.4|3899.09|3899.09|0
1648631720000|2022-03-30 09:15:20|3899.24|3899.24|3899.09|3899.09|3899.24|3899.24|3899.09|3899.09|0
1648631730000|2022-03-30 09:15:30|3898.78|3898.78|3898.78|3898.78|3898.78|3898.78|3898.77|3898.77|0
1648631740000|2022-03-30 09:15:40|3898.69|3898.69|3898.69|3898.69|3898.69|3898.69|3898.69|3898.69|0
1648631750000|2022-03-30 09:15:50|3899.31|3899.31|3899.55|3899.55|3899.62|3899.62|3899.31|3899.31|0
1648631760000|2022-03-30 09:16:00|3898.92|3898.92|3898.46|3898.46|3898.92|3898.92|3898.46|3898.46|0
1648631770000|2022-03-30 09:16:10|3898.34|3898.34|3898.28|3898.28|3898.59|3898.59|3898.28|3898.28|0
1648631780000|2022-03-30 09:16:20|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|0
1648631790000|2022-03-30 09:16:30|3897.66|3897.66|3898.28|3898.28|3898.59|3898.59|3897.66|3897.66|0
1648631820000|2022-03-30 09:17:00|3899.37|3899.37|3899.8|3899.8|3899.8|3899.8|3899.37|3899.37|0
1648631840000|2022-03-30 09:17:20|3899.89|3899.89|3900.16|3900.16|3900.16|3900.16|3899.89|3899.89|0
1648631860000|2022-03-30 09:17:40|3898.92|3898.92|3898.92|3898.92|3898.92|3898.92|3898.61|3898.61|0
1648631870000|2022-03-30 09:17:50|3898.61|3898.61|3898.91|3898.91|3898.91|3898.91|3898.61|3898.61|0
1648631910000|2022-03-30 09:18:30|3899.22|3899.22|3899.22|3899.22|3899.22|3899.22|3899.22|3899.22|0
1648631920000|2022-03-30 09:18:40|3899.2|3899.2|3899.2|3899.2|3899.2|3899.2|3899.2|3899.2|0
1648631930000|2022-03-30 09:18:50|3898.89|3898.89|3898.89|3898.89|3898.89|3898.89|3898.89|3898.89|0
1648631960000|2022-03-30 09:19:20|3898.27|3898.27|3897.96|3897.96|3898.27|3898.27|3897.96|3897.96|0
1648632010000|2022-03-30 09:20:10|3898.27|3898.27|3898.27|3898.27|3898.27|3898.27|3898.27|3898.27|0
1648632020000|2022-03-30 09:20:20|3898.33|3898.33|3898.64|3898.64|3898.64|3898.64|3898.33|3898.33|0
1648632030000|2022-03-30 09:20:30|3898.79|3898.79|3898.84|3898.84|3898.84|3898.84|3898.79|3898.79|0
1648632060000|2022-03-30 09:21:00|3899.15|3899.15|3899.15|3899.15|3899.15|3899.15|3899.15|3899.15|0
1648632070000|2022-03-30 09:21:10|3899.09|3899.09|3899.65|3899.65|3899.65|3899.65|3899.09|3899.09|0
1648632080000|2022-03-30 09:21:20|3899.81|3899.81|3899.81|3899.81|3899.96|3899.96|3899.81|3899.81|0
1648632090000|2022-03-30 09:21:30|3899.69|3899.69|3899.69|3899.69|3899.69|3899.69|3899.69|3899.69|0
1648632100000|2022-03-30 09:21:40|3899.84|3899.84|3899.69|3899.69|3899.84|3899.84|3899.69|3899.69|0
1648632110000|2022-03-30 09:21:50|3899.38|3899.38|3899.47|3899.47|3899.47|3899.47|3899.38|3899.38|0
1648632130000|2022-03-30 09:22:10|3899.49|3899.49|3899.49|3899.49|3899.49|3899.49|3899.49|3899.49|0
1648632150000|2022-03-30 09:22:30|3899.65|3899.65|3899.81|3899.81|3900.12|3900.12|3899.49|3899.49|0
1648632160000|2022-03-30 09:22:40|3899.71|3899.71|3899.62|3899.62|3899.71|3899.71|3899.62|3899.62|0
1648632170000|2022-03-30 09:22:50|3899.44|3899.44|3899.44|3899.44|3899.44|3899.44|3899.44|3899.44|0
1648632180000|2022-03-30 09:23:00|3899.75|3899.75|3899.68|3899.68|3899.75|3899.75|3899.68|3899.68|0
1648632200000|2022-03-30 09:23:20|3899.36|3899.36|3899.36|3899.36|3899.36|3899.36|3899.36|3899.36|0
1648632210000|2022-03-30 09:23:30|3899.48|3899.48|3900.1|3900.1|3900.1|3900.1|3899.48|3899.48|0
1648632230000|2022-03-30 09:23:50|3900.41|3900.41|3900.7|3900.7|3900.7|3900.7|3900.1|3900.1|0
1648632240000|2022-03-30 09:24:00|3901.02|3901.02|3901.33|3901.33|3901.33|3901.33|3901.02|3901.02|0
1648632260000|2022-03-30 09:24:20|3901.3|3901.3|3900.76|3900.76|3901.39|3901.39|3900.45|3900.45|0
1648632270000|2022-03-30 09:24:30|3900.45|3900.45|3900.45|3900.45|3900.45|3900.45|3900.45|3900.45|0
1648632280000|2022-03-30 09:24:40|3900.76|3900.76|3900.45|3900.45|3900.76|3900.76|3900.45|3900.45|0
1648632290000|2022-03-30 09:24:50|3900.14|3900.14|3900.14|3900.14|3900.14|3900.14|3900.14|3900.14|0
1648632300000|2022-03-30 09:25:00|3899.83|3899.83|3898.59|3898.59|3899.83|3899.83|3898.59|3898.59|0
1648632310000|2022-03-30 09:25:10|3898.9|3898.9|3899.21|3899.21|3899.21|3899.21|3898.9|3898.9|0
1648632320000|2022-03-30 09:25:20|3899.17|3899.17|3899.74|3899.74|3899.74|3899.74|3899.12|3899.12|0
1648632340000|2022-03-30 09:25:40|3900.05|3900.05|3899.74|3899.74|3900.05|3900.05|3899.74|3899.74|0
1648632350000|2022-03-30 09:25:50|3900.2|3900.2|3900.83|3900.83|3900.83|3900.83|3900.2|3900.2|0
1648632370000|2022-03-30 09:26:10|3900.2|3900.2|3900.82|3900.82|3900.82|3900.82|3900.2|3900.2|0
1648632380000|2022-03-30 09:26:20|3901.13|3901.13|3901.13|3901.13|3901.13|3901.13|3901.13|3901.13|0
1648632400000|2022-03-30 09:26:40|3901.41|3901.41|3901.36|3901.36|3901.41|3901.41|3901.36|3901.36|0
1648632410000|2022-03-30 09:26:50|3901.27|3901.27|3901.27|3901.27|3901.27|3901.27|3901.27|3901.27|0
1648632430000|2022-03-30 09:27:10|3901.26|3901.26|3901.26|3901.26|3901.26|3901.26|3901.26|3901.26|0
1648632440000|2022-03-30 09:27:20|3901.24|3901.24|3901.35|3901.35|3901.36|3901.36|3901.24|3901.24|0
1648632460000|2022-03-30 09:27:40|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|0
1648632480000|2022-03-30 09:28:00|3901.95|3901.95|3901.64|3901.64|3901.95|3901.95|3901.64|3901.64|0
1648632500000|2022-03-30 09:28:20|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|0
1648632510000|2022-03-30 09:28:30|3901.95|3901.95|3901.95|3901.95|3901.95|3901.95|3901.95|3901.95|0
1648632530000|2022-03-30 09:28:50|3901.89|3901.89|3901.98|3901.98|3901.98|3901.98|3901.89|3901.89|0
1648632540000|2022-03-30 09:29:00|3901.87|3901.87|3901.87|3901.87|3901.87|3901.87|3901.87|3901.87|0
1648632550000|2022-03-30 09:29:10|3901.55|3901.55|3902.24|3902.24|3902.24|3902.24|3901.55|3901.55|0
1648632580000|2022-03-30 09:29:40|3901.92|3901.92|3902.02|3902.02|3902.02|3902.02|3901.92|3901.92|0
1648632590000|2022-03-30 09:29:50|3901.92|3901.92|3902.02|3902.02|3902.02|3902.02|3901.92|3901.92|0
1648632600000|2022-03-30 09:30:00|3901.39|3901.39|3900.62|3900.62|3901.39|3901.39|3900.31|3900.31|0
1648632620000|2022-03-30 09:30:20|3901.24|3901.24|3901.24|3901.24|3901.24|3901.24|3901.24|3901.24|0
1648632630000|2022-03-30 09:30:30|3900.62|3900.62|3900.62|3900.62|3900.62|3900.62|3900.62|3900.62|0
1648632650000|2022-03-30 09:30:50|3900.46|3900.46|3900.46|3900.46|3900.46|3900.46|3900.46|3900.46|0
1648632660000|2022-03-30 09:31:00|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|0
1648632670000|2022-03-30 09:31:10|3900.75|3900.75|3900.75|3900.75|3900.75|3900.75|3900.75|3900.75|0
1648632720000|2022-03-30 09:32:00|3900.59|3900.59|3899.82|3899.82|3900.59|3900.59|3899.82|3899.82|0
1648632750000|2022-03-30 09:32:30|3899.32|3899.32|3898.88|3898.88|3899.32|3899.32|3898.88|3898.88|0
1648632760000|2022-03-30 09:32:40|3899.03|3899.03|3898.32|3898.32|3899.03|3899.03|3898.32|3898.32|0
1648632770000|2022-03-30 09:32:50|3898.63|3898.63|3898.63|3898.63|3898.63|3898.63|3898.63|3898.63|0
1648632780000|2022-03-30 09:33:00|3898.54|3898.54|3898.54|3898.54|3898.54|3898.54|3898.54|3898.54|0
1648632790000|2022-03-30 09:33:10|3898.85|3898.85|3898.7|3898.7|3898.85|3898.85|3898.54|3898.54|0
1648632800000|2022-03-30 09:33:20|3898.54|3898.54|3898.73|3898.73|3898.85|3898.85|3898.54|3898.54|0
1648632810000|2022-03-30 09:33:30|3898.65|3898.65|3898.65|3898.65|3898.65|3898.65|3898.65|3898.65|0
1648632820000|2022-03-30 09:33:40|3898.96|3898.96|3898.84|3898.84|3898.96|3898.96|3898.84|3898.84|0
1648632830000|2022-03-30 09:33:50|3898.77|3898.77|3898.71|3898.71|3898.77|3898.77|3898.71|3898.71|0
1648632840000|2022-03-30 09:34:00|3898.76|3898.76|3897.95|3897.95|3898.76|3898.76|3897.95|3897.95|0
1648632850000|2022-03-30 09:34:10|3897.91|3897.91|3897.88|3897.88|3897.91|3897.91|3897.72|3897.72|0
1648632860000|2022-03-30 09:34:20|3898.19|3898.19|3898.55|3898.55|3898.55|3898.55|3898.19|3898.19|0
1648632870000|2022-03-30 09:34:30|3897.93|3897.93|3897.93|3897.93|3897.93|3897.93|3897.93|3897.93|0
1648632880000|2022-03-30 09:34:40|3898.24|3898.24|3898.33|3898.33|3898.64|3898.64|3898.24|3898.24|0
1648632890000|2022-03-30 09:34:50|3898.02|3898.02|3898.02|3898.02|3898.33|3898.33|3898.02|3898.02|0
1648632900000|2022-03-30 09:35:00|3897.71|3897.71|3896.77|3896.77|3897.71|3897.71|3896.77|3896.77|0
1648632910000|2022-03-30 09:35:10|3896.46|3896.46|3897.71|3897.71|3897.71|3897.71|3896.46|3896.46|0
1648632920000|2022-03-30 09:35:20|3897.4|3897.4|3895.69|3895.69|3897.4|3897.4|3895.69|3895.69|0
1648632930000|2022-03-30 09:35:30|3896|3896|3895.91|3895.91|3896|3896|3895.91|3895.91|0
1648632940000|2022-03-30 09:35:40|3896.54|3896.54|3896.85|3896.85|3896.85|3896.85|3896.54|3896.54|0
1648632960000|2022-03-30 09:36:00|3897|3897|3896.85|3896.85|3897|3897|3896.85|3896.85|0
1648632970000|2022-03-30 09:36:10|3896.54|3896.54|3896.23|3896.23|3896.54|3896.54|3896.11|3896.11|0
1648632980000|2022-03-30 09:36:20|3896.54|3896.54|3896.85|3896.85|3896.85|3896.85|3896.54|3896.54|0
1648632990000|2022-03-30 09:36:30|3896.86|3896.86|3896.24|3896.24|3896.86|3896.86|3896.24|3896.24|0
1648633000000|2022-03-30 09:36:40|3896.08|3896.08|3895.59|3895.59|3896.08|3896.08|3895.59|3895.59|0
1648633010000|2022-03-30 09:36:50|3895.61|3895.61|3896.11|3896.11|3896.11|3896.11|3895.61|3895.61|0
1648633020000|2022-03-30 09:37:00|3895.8|3895.8|3896.02|3896.02|3896.11|3896.11|3895.8|3895.8|0
1648633030000|2022-03-30 09:37:10|3896.33|3896.33|3896.48|3896.48|3896.48|3896.48|3896.33|3896.33|0
1648633040000|2022-03-30 09:37:20|3896.79|3896.79|3897.26|3897.26|3897.26|3897.26|3896.79|3896.79|0
1648633050000|2022-03-30 09:37:30|3897.35|3897.35|3897.4|3897.4|3897.4|3897.4|3897.35|3897.35|0
1648633060000|2022-03-30 09:37:40|3896.93|3896.93|3896.62|3896.62|3896.93|3896.93|3896.62|3896.62|0
1648633070000|2022-03-30 09:37:50|3896.57|3896.57|3895.33|3895.33|3896.57|3896.57|3895.33|3895.33|0
1648633080000|2022-03-30 09:38:00|3894.55|3894.55|3893.75|3893.75|3894.55|3894.55|3893.43|3893.43|0
1648633090000|2022-03-30 09:38:10|3893.8|3893.8|3893.65|3893.65|3893.8|3893.8|3893.65|3893.65|0
1648633100000|2022-03-30 09:38:20|3893.8|3893.8|3893.8|3893.8|3893.8|3893.8|3893.8|3893.8|0
1648633110000|2022-03-30 09:38:30|3894.74|3894.74|3895.61|3895.61|3895.61|3895.61|3894.74|3894.74|0
1648633120000|2022-03-30 09:38:40|3895.92|3895.92|3896.07|3896.07|3896.07|3896.07|3895.61|3895.61|0
1648633130000|2022-03-30 09:38:50|3895.89|3895.89|3895.92|3895.92|3896.23|3896.23|3895.89|3895.89|0
1648633150000|2022-03-30 09:39:10|3896.23|3896.23|3896.23|3896.23|3896.23|3896.23|3896.23|3896.23|0
1648633170000|2022-03-30 09:39:30|3896.38|3896.38|3896.67|3896.67|3896.69|3896.69|3896.38|3896.38|0
1648633190000|2022-03-30 09:39:50|3896.76|3896.76|3896.85|3896.85|3896.85|3896.85|3896.76|3896.76|0
1648633200000|2022-03-30 09:40:00|3896.54|3896.54|3896.54|3896.54|3896.54|3896.54|3896.54|3896.54|0
1648633220000|2022-03-30 09:40:20|3896.14|3896.14|3896.14|3896.14|3896.14|3896.14|3895.83|3895.83|0
1648633230000|2022-03-30 09:40:30|3896.45|3896.45|3896.8|3896.8|3896.92|3896.92|3896.45|3896.45|0
1648633240000|2022-03-30 09:40:40|3896.92|3896.92|3897.34|3897.34|3897.34|3897.34|3896.92|3896.92|0
1648633250000|2022-03-30 09:40:50|3897.65|3897.65|3897.8|3897.8|3897.8|3897.8|3897.65|3897.65|0
1648633290000|2022-03-30 09:41:30|3898.11|3898.11|3898.11|3898.11|3898.11|3898.11|3898.11|3898.11|0
1648633300000|2022-03-30 09:41:40|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|0
1648633310000|2022-03-30 09:41:50|3898.79|3898.79|3898.82|3898.82|3898.95|3898.95|3898.63|3898.63|0
1648633320000|2022-03-30 09:42:00|3898.76|3898.76|3899.1|3899.1|3899.1|3899.1|3898.76|3898.76|0
1648633330000|2022-03-30 09:42:10|3899.14|3899.14|3898.95|3898.95|3899.14|3899.14|3898.83|3898.83|0
1648633350000|2022-03-30 09:42:30|3899.11|3899.11|3898.8|3898.8|3899.11|3899.11|3898.8|3898.8|0
1648633360000|2022-03-30 09:42:40|3899.11|3899.11|3899.11|3899.11|3899.11|3899.11|3899.11|3899.11|0
1648633370000|2022-03-30 09:42:50|3899.42|3899.42|3899.42|3899.42|3899.42|3899.42|3899.42|3899.42|0
1648633380000|2022-03-30 09:43:00|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|0
1648633410000|2022-03-30 09:43:30|3899.15|3899.15|3899.46|3899.46|3899.46|3899.46|3899.15|3899.15|0
1648633430000|2022-03-30 09:43:50|3899.41|3899.41|3899.41|3899.41|3899.44|3899.44|3899.41|3899.41|0
1648633440000|2022-03-30 09:44:00|3899.1|3899.1|3899.1|3899.1|3899.1|3899.1|3899.1|3899.1|0
1648633500000|2022-03-30 09:45:00|3899.33|3899.33|3899.33|3899.33|3899.33|3899.33|3899.33|3899.33|0
1648633510000|2022-03-30 09:45:10|3899.45|3899.45|3898.2|3898.2|3899.45|3899.45|3898.2|3898.2|0
1648633520000|2022-03-30 09:45:20|3898.36|3898.36|3898.49|3898.49|3898.51|3898.51|3898.36|3898.36|0
1648633530000|2022-03-30 09:45:30|3899.11|3899.11|3899.74|3899.74|3899.74|3899.74|3899.11|3899.11|0
1648633540000|2022-03-30 09:45:40|3899.78|3899.78|3900.1|3900.1|3900.1|3900.1|3899.78|3899.78|0
1648633550000|2022-03-30 09:45:50|3899.78|3899.78|3900.1|3900.1|3900.1|3900.1|3899.78|3899.78|0
1648633580000|2022-03-30 09:46:20|3899.78|3899.78|3899.78|3899.78|3899.78|3899.78|3899.78|3899.78|0
1648633590000|2022-03-30 09:46:30|3900.09|3900.09|3900.09|3900.09|3900.09|3900.09|3900.09|3900.09|0
1648633600000|2022-03-30 09:46:40|3899.94|3899.94|3900.56|3900.56|3900.56|3900.56|3899.94|3899.94|0
1648633610000|2022-03-30 09:46:50|3900.25|3900.25|3900.25|3900.25|3900.25|3900.25|3900.25|3900.25|0
1648633620000|2022-03-30 09:47:00|3899.94|3899.94|3899.94|3899.94|3899.94|3899.94|3899.94|3899.94|0
1648633640000|2022-03-30 09:47:20|3899.91|3899.91|3899.91|3899.91|3899.91|3899.91|3899.91|3899.91|0
1648633650000|2022-03-30 09:47:30|3899.94|3899.94|3899.94|3899.94|3899.94|3899.94|3899.94|3899.94|0
1648633660000|2022-03-30 09:47:40|3900.25|3900.25|3900.25|3900.25|3900.25|3900.25|3900.25|3900.25|0
1648633680000|2022-03-30 09:48:00|3900.56|3900.56|3900.87|3900.87|3900.87|3900.87|3900.56|3900.56|0
1648633690000|2022-03-30 09:48:10|3900.9|3900.9|3900.27|3900.27|3900.9|3900.9|3900.27|3900.27|0
1648633700000|2022-03-30 09:48:20|3900.13|3900.13|3900.02|3900.02|3900.13|3900.13|3900.02|3900.02|0
1648633720000|2022-03-30 09:48:40|3899.7|3899.7|3899.7|3899.7|3899.7|3899.7|3899.7|3899.7|0
1648633730000|2022-03-30 09:48:50|3900.02|3900.02|3899.7|3899.7|3900.33|3900.33|3899.7|3899.7|0
1648633750000|2022-03-30 09:49:10|3899.39|3899.39|3899.39|3899.39|3899.39|3899.39|3899.39|3899.39|0
1648633760000|2022-03-30 09:49:20|3899.55|3899.55|3899.24|3899.24|3899.55|3899.55|3899.24|3899.24|0
1648633770000|2022-03-30 09:49:30|3899.86|3899.86|3899.86|3899.86|3899.86|3899.86|3899.55|3899.55|0
1648633780000|2022-03-30 09:49:40|3899.77|3899.77|3900.2|3900.2|3900.24|3900.24|3899.77|3899.77|0
1648633790000|2022-03-30 09:49:50|3900.82|3900.82|3899.91|3899.91|3900.82|3900.82|3899.91|3899.91|0
1648633810000|2022-03-30 09:50:10|3899.93|3899.93|3900.25|3900.25|3900.25|3900.25|3899.93|3899.93|0
1648633820000|2022-03-30 09:50:20|3899.93|3899.93|3899.8|3899.8|3899.93|3899.93|3899.8|3899.8|0
1648633830000|2022-03-30 09:50:30|3900.11|3900.11|3900.42|3900.42|3900.42|3900.42|3900.11|3900.11|0
1648633840000|2022-03-30 09:50:40|3900.73|3900.73|3900.73|3900.73|3900.73|3900.73|3900.73|3900.73|0
1648633850000|2022-03-30 09:50:50|3900.44|3900.44|3900.14|3900.14|3900.5|3900.5|3900.14|3900.14|0
1648633860000|2022-03-30 09:51:00|3900.46|3900.46|3900.4|3900.4|3900.46|3900.46|3900.14|3900.14|0
1648633870000|2022-03-30 09:51:10|3900.71|3900.71|3900.4|3900.4|3901.02|3901.02|3900.4|3900.4|0
1648633890000|2022-03-30 09:51:30|3900.71|3900.71|3900.24|3900.24|3900.71|3900.71|3900.24|3900.24|0
1648633900000|2022-03-30 09:51:40|3900.36|3900.36|3900.36|3900.36|3900.36|3900.36|3900.36|3900.36|0
1648633910000|2022-03-30 09:51:50|3900.05|3900.05|3899.78|3899.78|3900.09|3900.09|3899.78|3899.78|0
1648633920000|2022-03-30 09:52:00|3900.09|3900.09|3899.91|3899.91|3900.18|3900.18|3899.91|3899.91|0
1648633940000|2022-03-30 09:52:20|3899.59|3899.59|3899.91|3899.91|3899.91|3899.91|3899.59|3899.59|0
1648633960000|2022-03-30 09:52:40|3899.86|3899.86|3899.61|3899.61|3899.86|3899.86|3899.61|3899.61|0
1648633990000|2022-03-30 09:53:10|3899.3|3899.3|3898.37|3898.37|3899.3|3899.3|3898.37|3898.37|0
1648634000000|2022-03-30 09:53:20|3898.32|3898.32|3898.95|3898.95|3898.95|3898.95|3898.01|3898.01|0
1648634020000|2022-03-30 09:53:40|3898.64|3898.64|3898.32|3898.32|3898.64|3898.64|3898.32|3898.32|0
1648634030000|2022-03-30 09:53:50|3898.01|3898.01|3898.95|3898.95|3898.95|3898.95|3897.97|3897.97|0
1648634040000|2022-03-30 09:54:00|3898.99|3898.99|3898.68|3898.68|3898.99|3898.99|3898.68|3898.68|0
1648634050000|2022-03-30 09:54:10|3899.3|3899.3|3899.3|3899.3|3899.3|3899.3|3899.3|3899.3|0
1648634060000|2022-03-30 09:54:20|3899.26|3899.26|3899.3|3899.3|3899.3|3899.3|3899.26|3899.26|0
1648634090000|2022-03-30 09:54:50|3899.61|3899.61|3899.56|3899.56|3899.61|3899.61|3899.56|3899.56|0
1648634100000|2022-03-30 09:55:00|3899.25|3899.25|3899.13|3899.13|3899.25|3899.25|3899.13|3899.13|0
1648634110000|2022-03-30 09:55:10|3899.17|3899.17|3899.17|3899.17|3899.17|3899.17|3899.17|3899.17|0
1648634130000|2022-03-30 09:55:30|3899.48|3899.48|3899.48|3899.48|3899.8|3899.8|3899.48|3899.48|0
1648634140000|2022-03-30 09:55:40|3899.58|3899.58|3899.58|3899.58|3899.89|3899.89|3899.58|3899.58|0
1648634160000|2022-03-30 09:56:00|3900.04|3900.04|3900.35|3900.35|3900.35|3900.35|3900.04|3900.04|0
1648634170000|2022-03-30 09:56:10|3900.66|3900.66|3900.47|3900.47|3900.78|3900.78|3900.35|3900.35|0
1648634180000|2022-03-30 09:56:20|3900.41|3900.41|3901.03|3901.03|3901.03|3901.03|3900.41|3900.41|0
1648634190000|2022-03-30 09:56:30|3901.35|3901.35|3901.35|3901.35|3901.35|3901.35|3901.35|3901.35|0
1648634210000|2022-03-30 09:56:50|3901.65|3901.65|3902.43|3902.43|3902.43|3902.43|3901.65|3901.65|0
1648634220000|2022-03-30 09:57:00|3902.74|3902.74|3902.9|3902.9|3903.05|3903.05|3902.74|3902.74|0
1648634240000|2022-03-30 09:57:20|3902.94|3902.94|3903.41|3903.41|3903.43|3903.43|3902.94|3902.94|0
1648634250000|2022-03-30 09:57:30|3903.56|3903.56|3903.56|3903.56|3903.61|3903.61|3903.56|3903.56|0
1648634280000|2022-03-30 09:58:00|3903.88|3903.88|3903.88|3903.88|3903.88|3903.88|3903.88|3903.88|0
1648634300000|2022-03-30 09:58:20|3903.78|3903.78|3905.02|3905.02|3905.33|3905.33|3903.78|3903.78|0
1648634310000|2022-03-30 09:58:30|3904.87|3904.87|3905.48|3905.48|3905.48|3905.48|3904.87|3904.87|0
1648634320000|2022-03-30 09:58:40|3905.33|3905.33|3906.07|3906.07|3906.07|3906.07|3905.33|3905.33|0
1648634330000|2022-03-30 09:58:50|3905.76|3905.76|3905.45|3905.45|3905.76|3905.76|3905.45|3905.45|0
1648634340000|2022-03-30 09:59:00|3905.14|3905.14|3904.52|3904.52|3905.29|3905.29|3904.52|3904.52|0
1648634350000|2022-03-30 09:59:10|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|0
1648634380000|2022-03-30 09:59:40|3904.36|3904.36|3905.14|3905.14|3905.14|3905.14|3904.36|3904.36|0
1648634390000|2022-03-30 09:59:50|3905.08|3905.08|3905.08|3905.08|3905.08|3905.08|3905.08|3905.08|0
1648634400000|2022-03-30 10:00:00|3905.39|3905.39|3901.33|3901.33|3905.74|3905.74|3899.29|3899.29|0
1648634410000|2022-03-30 10:00:10|3900.93|3900.93|3902.33|3902.33|3902.64|3902.64|3899.52|3899.52|0
1648634420000|2022-03-30 10:00:20|3902.42|3902.42|3905.41|3905.41|3906.41|3906.41|3902.42|3902.42|0
1648634430000|2022-03-30 10:00:30|3904.79|3904.79|3902.61|3902.61|3904.79|3904.79|3902.61|3902.61|0
1648634440000|2022-03-30 10:00:40|3902.3|3902.3|3901.83|3901.83|3902.3|3902.3|3899.74|3899.74|0
1648634450000|2022-03-30 10:00:50|3902.01|3902.01|3902.88|3902.88|3903.19|3903.19|3902.01|3902.01|0
1648634460000|2022-03-30 10:01:00|3902.26|3902.26|3904.22|3904.22|3904.22|3904.22|3902.26|3902.26|0
1648634470000|2022-03-30 10:01:10|3903.91|3903.91|3902.7|3902.7|3903.91|3903.91|3902.7|3902.7|0
1648634480000|2022-03-30 10:01:20|3902.39|3902.39|3903.78|3903.78|3904.03|3904.03|3902.31|3902.31|0
1648634490000|2022-03-30 10:01:30|3903.69|3903.69|3904.76|3904.76|3904.91|3904.91|3903.69|3903.69|0
1648634500000|2022-03-30 10:01:40|3904.44|3904.44|3904.44|3904.44|3904.44|3904.44|3904.44|3904.44|0
1648634510000|2022-03-30 10:01:50|3904.38|3904.38|3903.81|3903.81|3904.43|3904.43|3903.81|3903.81|0
1648634520000|2022-03-30 10:02:00|3904.12|3904.12|3904.27|3904.27|3904.27|3904.27|3904.12|3904.12|0
1648634530000|2022-03-30 10:02:10|3903.96|3903.96|3903.59|3903.59|3903.96|3903.96|3903.59|3903.59|0
1648634540000|2022-03-30 10:02:20|3903.9|3903.9|3902.79|3902.79|3904.19|3904.19|3902.79|3902.79|0
1648634550000|2022-03-30 10:02:30|3903.1|3903.1|3903.1|3903.1|3903.1|3903.1|3903.1|3903.1|0
1648634560000|2022-03-30 10:02:40|3903.41|3903.41|3902.94|3902.94|3903.41|3903.41|3902.94|3902.94|0
1648634570000|2022-03-30 10:02:50|3902.79|3902.79|3902.79|3902.79|3902.79|3902.79|3902.79|3902.79|0
1648634580000|2022-03-30 10:03:00|3903.1|3903.1|3903.28|3903.28|3903.38|3903.38|3903.1|3903.1|0
1648634590000|2022-03-30 10:03:10|3903.17|3903.17|3903.11|3903.11|3903.17|3903.17|3903.11|3903.11|0
1648634600000|2022-03-30 10:03:20|3903.73|3903.73|3903.73|3903.73|3903.73|3903.73|3903.73|3903.73|0
1648634610000|2022-03-30 10:03:30|3903.71|3903.71|3904.53|3904.53|3904.53|3904.53|3903.71|3903.71|0
1648634640000|2022-03-30 10:04:00|3904.84|3904.84|3904.84|3904.84|3904.84|3904.84|3904.84|3904.84|0
1648634650000|2022-03-30 10:04:10|3903.85|3903.85|3903.85|3903.85|3903.85|3903.85|3903.85|3903.85|0
1648634660000|2022-03-30 10:04:20|3903.79|3903.79|3903.67|3903.67|3903.79|3903.79|3903.67|3903.67|0
1648634670000|2022-03-30 10:04:30|3903.83|3903.83|3903.08|3903.08|3903.83|3903.83|3903.08|3903.08|0
1648634680000|2022-03-30 10:04:40|3902.77|3902.77|3902.25|3902.25|3902.77|3902.77|3902.25|3902.25|0
1648634690000|2022-03-30 10:04:50|3902.09|3902.09|3902.09|3902.09|3902.09|3902.09|3902.09|3902.09|0
1648634700000|2022-03-30 10:05:00|3901.78|3901.78|3902.21|3902.21|3902.21|3902.21|3901.78|3901.78|0
1648634710000|2022-03-30 10:05:10|3902.17|3902.17|3902.17|3902.17|3902.17|3902.17|3902.17|3902.17|0
1648634720000|2022-03-30 10:05:20|3901.86|3901.86|3902.48|3902.48|3902.48|3902.48|3901.86|3901.86|0
1648634730000|2022-03-30 10:05:30|3902.54|3902.54|3902.89|3902.89|3903.31|3903.31|3902.54|3902.54|0
1648634740000|2022-03-30 10:05:40|3902.94|3902.94|3902.94|3902.94|3902.94|3902.94|3902.94|3902.94|0
1648634750000|2022-03-30 10:05:50|3903.25|3903.25|3903.05|3903.05|3903.25|3903.25|3902.94|3902.94|0
1648634760000|2022-03-30 10:06:00|3902.96|3902.96|3903.11|3903.11|3903.11|3903.11|3902.96|3902.96|0
1648634780000|2022-03-30 10:06:20|3903.27|3903.27|3902.96|3902.96|3903.27|3903.27|3902.96|3902.96|0
1648634790000|2022-03-30 10:06:30|3902.72|3902.72|3903.03|3903.03|3903.03|3903.03|3902.72|3902.72|0
1648634800000|2022-03-30 10:06:40|3903.13|3903.13|3902.82|3902.82|3903.13|3903.13|3902.82|3902.82|0
1648634810000|2022-03-30 10:06:50|3902.19|3902.19|3901.57|3901.57|3902.19|3902.19|3901.57|3901.57|0
1648634820000|2022-03-30 10:07:00|3901.42|3901.42|3902.04|3902.04|3902.04|3902.04|3901.42|3901.42|0
1648634830000|2022-03-30 10:07:10|3902.35|3902.35|3902.38|3902.38|3902.38|3902.38|3902.35|3902.35|0
1648634840000|2022-03-30 10:07:20|3902.07|3902.07|3901.93|3901.93|3902.07|3902.07|3901.93|3901.93|0
1648634850000|2022-03-30 10:07:30|3902.24|3902.24|3902.24|3902.24|3902.24|3902.24|3902.24|3902.24|0
1648634870000|2022-03-30 10:07:50|3900.91|3900.91|3900.84|3900.84|3901.15|3901.15|3900.84|3900.84|0
1648634880000|2022-03-30 10:08:00|3900.75|3900.75|3900.71|3900.71|3900.75|3900.75|3900.71|3900.71|0
1648634890000|2022-03-30 10:08:10|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|0
1648634900000|2022-03-30 10:08:20|3900.53|3900.53|3900.62|3900.62|3900.62|3900.62|3900.31|3900.31|0
1648634910000|2022-03-30 10:08:30|3899.66|3899.66|3901.83|3901.83|3901.83|3901.83|3899.66|3899.66|0
1648634920000|2022-03-30 10:08:40|3901.68|3901.68|3901.99|3901.99|3901.99|3901.99|3901.68|3901.68|0
1648634930000|2022-03-30 10:08:50|3902.08|3902.08|3902.08|3902.08|3902.08|3902.08|3902.08|3902.08|0
1648634940000|2022-03-30 10:09:00|3902.18|3902.18|3901.91|3901.91|3902.49|3902.49|3901.91|3901.91|0
1648634950000|2022-03-30 10:09:10|3902.22|3902.22|3902.22|3902.22|3902.22|3902.22|3902.22|3902.22|0
1648634960000|2022-03-30 10:09:20|3901.91|3901.91|3902.06|3902.06|3902.06|3902.06|3901.91|3901.91|0
1648634970000|2022-03-30 10:09:30|3901.91|3901.91|3903.2|3903.2|3903.2|3903.2|3901.91|3901.91|0
1648634980000|2022-03-30 10:09:40|3903.29|3903.29|3902.98|3902.98|3903.29|3903.29|3902.98|3902.98|0
1648635000000|2022-03-30 10:10:00|3902.67|3902.67|3902.36|3902.36|3902.67|3902.67|3901.74|3901.74|0
1648635010000|2022-03-30 10:10:10|3901.89|3901.89|3901.21|3901.21|3901.89|3901.89|3901.21|3901.21|0
1648635020000|2022-03-30 10:10:20|3900.9|3900.9|3900.75|3900.75|3900.9|3900.9|3900.59|3900.59|0
1648635030000|2022-03-30 10:10:30|3900.9|3900.9|3900.9|3900.9|3900.9|3900.9|3900.9|3900.9|0
1648635040000|2022-03-30 10:10:40|3900.59|3900.59|3900.54|3900.54|3900.59|3900.59|3900.54|3900.54|0
1648635060000|2022-03-30 10:11:00|3900.46|3900.46|3900.46|3900.46|3900.46|3900.46|3900.46|3900.46|0
1648635070000|2022-03-30 10:11:10|3900.61|3900.61|3900.61|3900.61|3900.61|3900.61|3900.61|3900.61|0
1648635080000|2022-03-30 10:11:20|3901.39|3901.39|3902.48|3902.48|3902.48|3902.48|3901.24|3901.24|0
1648635090000|2022-03-30 10:11:30|3902.32|3902.32|3902.32|3902.32|3902.32|3902.32|3902.32|3902.32|0
1648635100000|2022-03-30 10:11:40|3902.17|3902.17|3902.25|3902.25|3902.25|3902.25|3902.17|3902.17|0
1648635110000|2022-03-30 10:11:50|3902.56|3902.56|3902.56|3902.56|3902.56|3902.56|3902.56|3902.56|0
1648635120000|2022-03-30 10:12:00|3902.75|3902.75|3902.75|3902.75|3902.75|3902.75|3902.75|3902.75|0
1648635130000|2022-03-30 10:12:10|3902.44|3902.44|3903.08|3903.08|3903.14|3903.14|3902.44|3902.44|0
1648635140000|2022-03-30 10:12:20|3903.7|3903.7|3903.7|3903.7|3903.7|3903.7|3903.7|3903.7|0
1648635150000|2022-03-30 10:12:30|3903.86|3903.86|3903.54|3903.54|3903.86|3903.86|3903.54|3903.54|0
1648635160000|2022-03-30 10:12:40|3903.7|3903.7|3903.85|3903.85|3903.85|3903.85|3903.7|3903.7|0
1648635170000|2022-03-30 10:12:50|3904.16|3904.16|3904.48|3904.48|3904.48|3904.48|3904.16|3904.16|0
1648635190000|2022-03-30 10:13:10|3904.16|3904.16|3904.94|3904.94|3904.94|3904.94|3904.16|3904.16|0
1648635200000|2022-03-30 10:13:20|3905|3905|3905.08|3905.08|3905.08|3905.08|3905|3905|0
1648635210000|2022-03-30 10:13:30|3905.7|3905.7|3906.48|3906.48|3906.63|3906.63|3905.7|3905.7|0
1648635220000|2022-03-30 10:13:40|3906.17|3906.17|3906.17|3906.17|3906.17|3906.17|3906.17|3906.17|0
1648635230000|2022-03-30 10:13:50|3905.86|3905.86|3905.86|3905.86|3905.86|3905.86|3905.86|3905.86|0
1648635270000|2022-03-30 10:14:30|3905.24|3905.24|3904.88|3904.88|3905.24|3905.24|3904.88|3904.88|0
1648635290000|2022-03-30 10:14:50|3905.2|3905.2|3904.77|3904.77|3905.2|3905.2|3904.77|3904.77|0
1648635320000|2022-03-30 10:15:20|3905.08|3905.08|3905.13|3905.13|3905.13|3905.13|3905.08|3905.08|0
1648635340000|2022-03-30 10:15:40|3905.28|3905.28|3905.4|3905.4|3905.4|3905.4|3905.09|3905.09|0
1648635350000|2022-03-30 10:15:50|3905.71|3905.71|3905.68|3905.68|3905.71|3905.71|3905.68|3905.68|0
1648635360000|2022-03-30 10:16:00|3905.22|3905.22|3905.22|3905.22|3905.22|3905.22|3905.22|3905.22|0
1648635370000|2022-03-30 10:16:10|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|0
1648635380000|2022-03-30 10:16:20|3905.81|3905.81|3905.71|3905.71|3905.81|3905.81|3905.71|3905.71|0
1648635390000|2022-03-30 10:16:30|3905.62|3905.62|3905.22|3905.22|3905.62|3905.62|3905.22|3905.22|0
1648635400000|2022-03-30 10:16:40|3905.31|3905.31|3905.22|3905.22|3905.31|3905.31|3905.22|3905.22|0
1648635410000|2022-03-30 10:16:50|3905.84|3905.84|3905.48|3905.48|3905.84|3905.84|3905.48|3905.48|0
1648635420000|2022-03-30 10:17:00|3906.1|3906.1|3906.1|3906.1|3906.1|3906.1|3906.1|3906.1|0
1648635430000|2022-03-30 10:17:10|3906.47|3906.47|3906.2|3906.2|3906.47|3906.47|3906.2|3906.2|0
1648635460000|2022-03-30 10:17:40|3906.38|3906.38|3906.38|3906.38|3906.38|3906.38|3906.38|3906.38|0
1648635470000|2022-03-30 10:17:50|3906.07|3906.07|3905.76|3905.76|3906.07|3906.07|3905.76|3905.76|0
1648635500000|2022-03-30 10:18:20|3906.38|3906.38|3907.96|3907.96|3907.96|3907.96|3906.38|3906.38|0
1648635510000|2022-03-30 10:18:30|3907.65|3907.65|3907.5|3907.5|3907.65|3907.65|3907.5|3907.5|0
1648635530000|2022-03-30 10:18:50|3907.54|3907.54|3907.58|3907.58|3907.58|3907.58|3907.54|3907.54|0
1648635540000|2022-03-30 10:19:00|3907.46|3907.46|3908.19|3908.19|3908.19|3908.19|3907.42|3907.42|0
1648635550000|2022-03-30 10:19:10|3908.82|3908.82|3908.82|3908.82|3908.82|3908.82|3908.82|3908.82|0
1648635570000|2022-03-30 10:19:30|3908.97|3908.97|3908.93|3908.93|3908.97|3908.97|3908.93|3908.93|0
1648635580000|2022-03-30 10:19:40|3908.75|3908.75|3908.67|3908.67|3908.75|3908.75|3908.67|3908.67|0
1648635600000|2022-03-30 10:20:00|3908.51|3908.51|3908.51|3908.51|3908.51|3908.51|3908.51|3908.51|0
1648635610000|2022-03-30 10:20:10|3908.63|3908.63|3908.63|3908.63|3908.63|3908.63|3908.63|3908.63|0
1648635630000|2022-03-30 10:20:30|3908.82|3908.82|3908.53|3908.53|3908.9|3908.9|3908.53|3908.53|0
1648635640000|2022-03-30 10:20:40|3908.84|3908.84|3908.84|3908.84|3908.84|3908.84|3908.84|3908.84|0
1648635650000|2022-03-30 10:20:50|3909.15|3909.15|3909.15|3909.15|3909.15|3909.15|3909.15|3909.15|0
1648635660000|2022-03-30 10:21:00|3908.84|3908.84|3908.66|3908.66|3908.84|3908.84|3908.66|3908.66|0
1648635690000|2022-03-30 10:21:30|3908.73|3908.73|3909.35|3909.35|3909.35|3909.35|3908.73|3908.73|0
1648635710000|2022-03-30 10:21:50|3909.41|3909.41|3909.1|3909.1|3909.41|3909.41|3909.1|3909.1|0
1648635730000|2022-03-30 10:22:10|3909.06|3909.06|3909.06|3909.06|3909.06|3909.06|3909.06|3909.06|0
1648635740000|2022-03-30 10:22:20|3909.21|3909.21|3909.21|3909.21|3909.21|3909.21|3909.21|3909.21|0
1648635750000|2022-03-30 10:22:30|3909.06|3909.06|3908.9|3908.9|3909.06|3909.06|3908.9|3908.9|0
1648635770000|2022-03-30 10:22:50|3908.28|3908.28|3908.28|3908.28|3908.28|3908.28|3908.28|3908.28|0
1648635780000|2022-03-30 10:23:00|3908.37|3908.37|3909.45|3909.45|3909.45|3909.45|3908.19|3908.19|0
1648635810000|2022-03-30 10:23:30|3909.51|3909.51|3909.51|3909.51|3909.51|3909.51|3909.51|3909.51|0
1648635820000|2022-03-30 10:23:40|3908.74|3908.74|3908.74|3908.74|3908.74|3908.74|3908.43|3908.43|0
1648635830000|2022-03-30 10:23:50|3909.05|3909.05|3909.14|3909.14|3909.14|3909.14|3909.05|3909.05|0
1648635860000|2022-03-30 10:24:20|3909.26|3909.26|3909.29|3909.29|3909.29|3909.29|3909.26|3909.26|0
1648635870000|2022-03-30 10:24:30|3909.38|3909.38|3909.38|3909.38|3909.38|3909.38|3909.38|3909.38|0
1648635880000|2022-03-30 10:24:40|3909.5|3909.5|3909.5|3909.5|3909.5|3909.5|3909.5|3909.5|0
1648635900000|2022-03-30 10:25:00|3909.81|3909.81|3909.81|3909.81|3909.81|3909.81|3909.81|3909.81|0
1648635910000|2022-03-30 10:25:10|3910|3910|3910.93|3910.93|3910.93|3910.93|3910|3910|0
1648635920000|2022-03-30 10:25:20|3911.08|3911.08|3911.24|3911.24|3911.24|3911.24|3911.08|3911.08|0
1648635940000|2022-03-30 10:25:40|3911.18|3911.18|3911.51|3911.51|3911.51|3911.51|3911.18|3911.18|0
1648635950000|2022-03-30 10:25:50|3911.42|3911.42|3911.42|3911.42|3911.42|3911.42|3911.42|3911.42|0
1648635960000|2022-03-30 10:26:00|3911.11|3911.11|3910.95|3910.95|3911.11|3911.11|3910.8|3910.8|0
1648635990000|2022-03-30 10:26:30|3910.64|3910.64|3910.64|3910.64|3910.64|3910.64|3910.64|3910.64|0
1648636010000|2022-03-30 10:26:50|3910.33|3910.33|3910.02|3910.02|3910.33|3910.33|3910.02|3910.02|0
1648636020000|2022-03-30 10:27:00|3909.71|3909.71|3909.71|3909.71|3909.71|3909.71|3909.71|3909.71|0
1648636030000|2022-03-30 10:27:10|3909.87|3909.87|3909.93|3909.93|3909.93|3909.93|3909.81|3909.81|0
1648636040000|2022-03-30 10:27:20|3909.84|3909.84|3909.84|3909.84|3909.84|3909.84|3909.84|3909.84|0
1648636050000|2022-03-30 10:27:30|3909.66|3909.66|3909.58|3909.58|3909.66|3909.66|3909.58|3909.58|0
1648636090000|2022-03-30 10:28:10|3909.54|3909.54|3909.45|3909.45|3909.54|3909.54|3909.45|3909.45|0
1648636100000|2022-03-30 10:28:20|3909.6|3909.6|3909.6|3909.6|3909.6|3909.6|3909.6|3909.6|0
1648636110000|2022-03-30 10:28:30|3909.29|3909.29|3909.29|3909.29|3909.29|3909.29|3909.29|3909.29|0
1648636120000|2022-03-30 10:28:40|3908.98|3908.98|3908.98|3908.98|3908.98|3908.98|3908.98|3908.98|0
1648636140000|2022-03-30 10:29:00|3908.71|3908.71|3907.86|3907.86|3909.1|3909.1|3907.86|3907.86|0
1648636150000|2022-03-30 10:29:10|3907.87|3907.87|3907.87|3907.87|3907.87|3907.87|3907.87|3907.87|0
1648636160000|2022-03-30 10:29:20|3907.78|3907.78|3908.41|3908.41|3908.41|3908.41|3907.78|3907.78|0
1648636170000|2022-03-30 10:29:30|3908.72|3908.72|3908.42|3908.42|3908.73|3908.73|3908.42|3908.42|0
1648636180000|2022-03-30 10:29:40|3908.36|3908.36|3908.67|3908.67|3908.67|3908.67|3908.36|3908.36|0
1648636210000|2022-03-30 10:30:10|3908.36|3908.36|3908.36|3908.36|3908.36|3908.36|3908.36|3908.36|0
1648636220000|2022-03-30 10:30:20|3908.21|3908.21|3908.21|3908.21|3908.21|3908.21|3908.21|3908.21|0
1648636240000|2022-03-30 10:30:40|3908.22|3908.22|3908.84|3908.84|3908.84|3908.84|3908.22|3908.22|0
1648636250000|2022-03-30 10:30:50|3908.93|3908.93|3908.75|3908.75|3908.93|3908.93|3908.43|3908.43|0
1648636260000|2022-03-30 10:31:00|3908.43|3908.43|3908.12|3908.12|3908.43|3908.43|3908.12|3908.12|0
1648636270000|2022-03-30 10:31:10|3908.14|3908.14|3908.1|3908.1|3908.14|3908.14|3908.1|3908.1|0
1648636290000|2022-03-30 10:31:30|3907.94|3907.94|3907.79|3907.79|3907.94|3907.94|3907.79|3907.79|0
1648636340000|2022-03-30 10:32:20|3907.48|3907.48|3907.48|3907.48|3907.48|3907.48|3907.48|3907.48|0
1648636350000|2022-03-30 10:32:30|3907.38|3907.38|3907.38|3907.38|3907.38|3907.38|3907.23|3907.23|0
1648636360000|2022-03-30 10:32:40|3907.33|3907.33|3907.34|3907.34|3907.34|3907.34|3907.33|3907.33|0
1648636370000|2022-03-30 10:32:50|3907.03|3907.03|3907.34|3907.34|3907.34|3907.34|3907.03|3907.03|0
1648636410000|2022-03-30 10:33:30|3907.66|3907.66|3907.97|3907.97|3907.97|3907.97|3907.66|3907.66|0
1648636430000|2022-03-30 10:33:50|3907.92|3907.92|3908.21|3908.21|3908.21|3908.21|3907.9|3907.9|0
1648636440000|2022-03-30 10:34:00|3908.52|3908.52|3908.99|3908.99|3908.99|3908.99|3908.52|3908.52|0
1648636450000|2022-03-30 10:34:10|3908.83|3908.83|3908.68|3908.68|3908.83|3908.83|3908.68|3908.68|0
1648636460000|2022-03-30 10:34:20|3908.99|3908.99|3908.68|3908.68|3908.99|3908.99|3908.68|3908.68|0
1648636480000|2022-03-30 10:34:40|3909.3|3909.3|3909.92|3909.92|3909.92|3909.92|3909.3|3909.3|0
1648636490000|2022-03-30 10:34:50|3910.23|3910.23|3909.61|3909.61|3910.23|3910.23|3909.61|3909.61|0
1648636500000|2022-03-30 10:35:00|3909.92|3909.92|3910.23|3910.23|3910.23|3910.23|3909.92|3909.92|0
1648636510000|2022-03-30 10:35:10|3910.07|3910.07|3910.07|3910.07|3910.07|3910.07|3910.07|3910.07|0
1648636520000|2022-03-30 10:35:20|3909.92|3909.92|3909.92|3909.92|3909.92|3909.92|3909.92|3909.92|0
1648636540000|2022-03-30 10:35:40|3909.94|3909.94|3909.94|3909.94|3909.94|3909.94|3909.94|3909.94|0
1648636550000|2022-03-30 10:35:50|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|0
1648636570000|2022-03-30 10:36:10|3909.5|3909.5|3910.13|3910.13|3910.13|3910.13|3909.5|3909.5|0
1648636580000|2022-03-30 10:36:20|3909.82|3909.82|3909.91|3909.91|3909.91|3909.91|3909.82|3909.82|0
1648636590000|2022-03-30 10:36:30|3910.06|3910.06|3910.06|3910.06|3910.06|3910.06|3910.06|3910.06|0
1648636600000|2022-03-30 10:36:40|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|0
1648636620000|2022-03-30 10:37:00|3909.93|3909.93|3911.21|3911.21|3911.21|3911.21|3909.93|3909.93|0
1648636630000|2022-03-30 10:37:10|3911.3|3911.3|3910.71|3910.71|3911.49|3911.49|3910.71|3910.71|0
1648636640000|2022-03-30 10:37:20|3910.79|3910.79|3911.13|3911.13|3911.13|3911.13|3910.79|3910.79|0
1648636660000|2022-03-30 10:37:40|3911.11|3911.11|3911.11|3911.11|3911.11|3911.11|3911.11|3911.11|0
1648636670000|2022-03-30 10:37:50|3911.08|3911.08|3911.36|3911.36|3911.36|3911.36|3911.08|3911.08|0
1648636680000|2022-03-30 10:38:00|3911.82|3911.82|3911.8|3911.8|3911.82|3911.82|3911.78|3911.78|0
1648636700000|2022-03-30 10:38:20|3911.86|3911.86|3912.3|3912.3|3912.79|3912.79|3911.86|3911.86|0
1648636730000|2022-03-30 10:38:50|3912.61|3912.61|3912.3|3912.3|3912.61|3912.61|3912.3|3912.3|0
1648636740000|2022-03-30 10:39:00|3912.61|3912.61|3913.07|3913.07|3913.07|3913.07|3912.61|3912.61|0
1648636750000|2022-03-30 10:39:10|3913.11|3913.11|3913.11|3913.11|3913.11|3913.11|3913.11|3913.11|0
1648636770000|2022-03-30 10:39:30|3912.93|3912.93|3912.84|3912.84|3912.93|3912.93|3912.84|3912.84|0
1648636780000|2022-03-30 10:39:40|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|0
1648636790000|2022-03-30 10:39:50|3913.02|3913.02|3912.69|3912.69|3913.02|3913.02|3912.69|3912.69|0
1648636800000|2022-03-30 10:40:00|3912.37|3912.37|3912.26|3912.26|3912.37|3912.37|3912.26|3912.26|0
1648636810000|2022-03-30 10:40:10|3912.1|3912.1|3911.48|3911.48|3912.1|3912.1|3911.48|3911.48|0
1648636820000|2022-03-30 10:40:20|3911.79|3911.79|3911.63|3911.63|3911.79|3911.79|3911.48|3911.48|0
1648636840000|2022-03-30 10:40:40|3911.48|3911.48|3911.48|3911.48|3911.48|3911.48|3911.48|3911.48|0
1648636850000|2022-03-30 10:40:50|3911.54|3911.54|3910.38|3910.38|3911.54|3911.54|3910.38|3910.38|0
1648636860000|2022-03-30 10:41:00|3910.84|3910.84|3911.24|3911.24|3911.24|3911.24|3910.84|3910.84|0
1648636870000|2022-03-30 10:41:10|3911.55|3911.55|3911.55|3911.55|3911.55|3911.55|3911.55|3911.55|0
1648636890000|2022-03-30 10:41:30|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|0
1648636900000|2022-03-30 10:41:40|3911.28|3911.28|3911.28|3911.28|3911.28|3911.28|3911.28|3911.28|0
1648636910000|2022-03-30 10:41:50|3911.25|3911.25|3911.2|3911.2|3911.25|3911.25|3911.2|3911.2|0
1648636930000|2022-03-30 10:42:10|3911.3|3911.3|3911.3|3911.3|3911.3|3911.3|3911.3|3911.3|0
1648636950000|2022-03-30 10:42:30|3910.98|3910.98|3910.89|3910.89|3910.98|3910.98|3910.89|3910.89|0
1648636960000|2022-03-30 10:42:40|3911.2|3911.2|3910.89|3910.89|3911.2|3911.2|3910.89|3910.89|0
1648636980000|2022-03-30 10:43:00|3910.12|3910.12|3910.12|3910.12|3910.12|3910.12|3910.12|3910.12|0
1648636990000|2022-03-30 10:43:10|3910.74|3910.74|3910.65|3910.65|3910.74|3910.74|3910.65|3910.65|0
1648637000000|2022-03-30 10:43:20|3911.27|3911.27|3911.27|3911.27|3911.27|3911.27|3911.27|3911.27|0
1648637010000|2022-03-30 10:43:30|3911.37|3911.37|3911.39|3911.39|3911.55|3911.55|3911.24|3911.24|0
1648637020000|2022-03-30 10:43:40|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|0
1648637030000|2022-03-30 10:43:50|3910.87|3910.87|3910.87|3910.87|3910.87|3910.87|3910.87|3910.87|0
1648637040000|2022-03-30 10:44:00|3910.96|3910.96|3910.96|3910.96|3910.96|3910.96|3910.96|3910.96|0
1648637050000|2022-03-30 10:44:10|3910.92|3910.92|3910.92|3910.92|3910.92|3910.92|3910.92|3910.92|0
1648637070000|2022-03-30 10:44:30|3910.94|3910.94|3910.91|3910.91|3910.97|3910.97|3910.81|3910.81|0
1648637080000|2022-03-30 10:44:40|3910.93|3910.93|3910.93|3910.93|3910.93|3910.93|3910.93|3910.93|0
1648637090000|2022-03-30 10:44:50|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|0
1648637100000|2022-03-30 10:45:00|3911.55|3911.55|3912.33|3912.33|3912.33|3912.33|3911.55|3911.55|0
1648637110000|2022-03-30 10:45:10|3912.64|3912.64|3912.64|3912.64|3912.64|3912.64|3912.64|3912.64|0
1648637120000|2022-03-30 10:45:20|3912.68|3912.68|3912.68|3912.68|3912.68|3912.68|3912.68|3912.68|0
1648637130000|2022-03-30 10:45:30|3913.31|3913.31|3913.31|3913.31|3913.31|3913.31|3913.31|3913.31|0
1648637140000|2022-03-30 10:45:40|3913.28|3913.28|3913.47|3913.47|3913.47|3913.47|3913.28|3913.28|0
1648637150000|2022-03-30 10:45:50|3913.42|3913.42|3913.42|3913.42|3913.42|3913.42|3913.42|3913.42|0
1648637190000|2022-03-30 10:46:30|3914.05|3914.05|3914.36|3914.36|3914.36|3914.36|3914.05|3914.05|0
1648637200000|2022-03-30 10:46:40|3914.58|3914.58|3914.68|3914.68|3914.68|3914.68|3914.58|3914.58|0
1648637210000|2022-03-30 10:46:50|3914.99|3914.99|3914.99|3914.99|3914.99|3914.99|3914.99|3914.99|0
1648637220000|2022-03-30 10:47:00|3915.3|3915.3|3914.46|3914.46|3915.3|3915.3|3914.36|3914.36|0
1648637230000|2022-03-30 10:47:10|3915.08|3915.08|3915.08|3915.08|3915.08|3915.08|3915.08|3915.08|0
1648637240000|2022-03-30 10:47:20|3915.7|3915.7|3915.85|3915.85|3915.85|3915.85|3915.7|3915.7|0
1648637250000|2022-03-30 10:47:30|3915.7|3915.7|3915.74|3915.74|3915.74|3915.74|3915.5|3915.5|0
1648637260000|2022-03-30 10:47:40|3915.65|3915.65|3915.15|3915.15|3915.65|3915.65|3915.15|3915.15|0
1648637310000|2022-03-30 10:48:30|3915.34|3915.34|3915.34|3915.34|3915.34|3915.34|3915.34|3915.34|0
1648637320000|2022-03-30 10:48:40|3915.4|3915.4|3915.09|3915.09|3915.4|3915.4|3915.09|3915.09|0
1648637330000|2022-03-30 10:48:50|3915.18|3915.18|3915.95|3915.95|3915.95|3915.95|3915.18|3915.18|0
1648637340000|2022-03-30 10:49:00|3915.8|3915.8|3915.8|3915.8|3915.8|3915.8|3915.8|3915.8|0
1648637360000|2022-03-30 10:49:20|3915.98|3915.98|3916.13|3916.13|3916.13|3916.13|3915.98|3915.98|0
1648637370000|2022-03-30 10:49:30|3915.51|3915.51|3915.82|3915.82|3915.82|3915.82|3915.51|3915.51|0
1648637380000|2022-03-30 10:49:40|3915.97|3915.97|3915.97|3915.97|3915.97|3915.97|3915.97|3915.97|0
1648637390000|2022-03-30 10:49:50|3915.92|3915.92|3915.92|3915.92|3915.92|3915.92|3915.92|3915.92|0
1648637410000|2022-03-30 10:50:10|3916.07|3916.07|3916.07|3916.07|3916.07|3916.07|3916.07|3916.07|0
1648637420000|2022-03-30 10:50:20|3915.92|3915.92|3916.32|3916.32|3916.32|3916.32|3915.92|3915.92|0
1648637440000|2022-03-30 10:50:40|3916.23|3916.23|3915.92|3915.92|3916.23|3916.23|3915.92|3915.92|0
1648637450000|2022-03-30 10:50:50|3915.86|3915.86|3916.17|3916.17|3916.17|3916.17|3915.86|3915.86|0
1648637460000|2022-03-30 10:51:00|3915.86|3915.86|3915.86|3915.86|3915.86|3915.86|3915.86|3915.86|0
1648637490000|2022-03-30 10:51:30|3916.32|3916.32|3916.06|3916.06|3916.34|3916.34|3916.06|3916.06|0
1648637500000|2022-03-30 10:51:40|3916.69|3916.69|3916.37|3916.37|3916.69|3916.69|3916.37|3916.37|0
1648637510000|2022-03-30 10:51:50|3916.47|3916.47|3916.22|3916.22|3916.47|3916.47|3916.22|3916.22|0
1648637530000|2022-03-30 10:52:10|3916.04|3916.04|3916.04|3916.04|3916.04|3916.04|3916.04|3916.04|0
1648637540000|2022-03-30 10:52:20|3915.72|3915.72|3915.72|3915.72|3915.72|3915.72|3915.72|3915.72|0
1648637560000|2022-03-30 10:52:40|3916.35|3916.35|3916.46|3916.46|3916.5|3916.5|3916.35|3916.35|0
1648637580000|2022-03-30 10:53:00|3916.3|3916.3|3915.68|3915.68|3916.3|3916.3|3915.68|3915.68|0
1648637600000|2022-03-30 10:53:20|3916.3|3916.3|3916.3|3916.3|3916.3|3916.3|3916.3|3916.3|0
1648637620000|2022-03-30 10:53:40|3916.46|3916.46|3916.54|3916.54|3916.54|3916.54|3916.46|3916.46|0
1648637650000|2022-03-30 10:54:10|3916.66|3916.66|3917.28|3917.28|3917.28|3917.28|3916.66|3916.66|0
1648637690000|2022-03-30 10:54:50|3917.56|3917.56|3917.65|3917.65|3917.65|3917.65|3917.56|3917.56|0
1648637700000|2022-03-30 10:55:00|3918.12|3918.12|3918.12|3918.12|3918.12|3918.12|3918.12|3918.12|0
1648637710000|2022-03-30 10:55:10|3918.43|3918.43|3918.34|3918.34|3918.43|3918.43|3918.34|3918.34|0
1648637720000|2022-03-30 10:55:20|3918.38|3918.38|3918.38|3918.38|3918.38|3918.38|3918.38|3918.38|0
1648637750000|2022-03-30 10:55:50|3918.2|3918.2|3918.2|3918.2|3918.2|3918.2|3918.2|3918.2|0
1648637760000|2022-03-30 10:56:00|3918.51|3918.51|3918.51|3918.51|3918.51|3918.51|3918.51|3918.51|0
1648637770000|2022-03-30 10:56:10|3918.55|3918.55|3918.24|3918.24|3918.55|3918.55|3918.24|3918.24|0
1648637790000|2022-03-30 10:56:30|3918.15|3918.15|3918.15|3918.15|3918.15|3918.15|3918.15|3918.15|0
1648637810000|2022-03-30 10:56:50|3918.46|3918.46|3918.15|3918.15|3918.46|3918.46|3918.15|3918.15|0
1648637840000|2022-03-30 10:57:20|3918.11|3918.11|3918.11|3918.11|3918.11|3918.11|3918.11|3918.11|0
1648637890000|2022-03-30 10:58:10|3918.42|3918.42|3918.42|3918.42|3918.42|3918.42|3918.42|3918.42|0
1648637900000|2022-03-30 10:58:20|3918.39|3918.39|3918.39|3918.39|3918.39|3918.39|3918.39|3918.39|0
1648637910000|2022-03-30 10:58:30|3918.57|3918.57|3918.63|3918.63|3918.63|3918.63|3918.57|3918.57|0
1648637930000|2022-03-30 10:58:50|3918.94|3918.94|3918.63|3918.63|3918.94|3918.94|3918.63|3918.63|0
1648637940000|2022-03-30 10:59:00|3918.48|3918.48|3918.76|3918.76|3918.76|3918.76|3918.48|3918.48|0
1648637950000|2022-03-30 10:59:10|3919.38|3919.38|3919.07|3919.07|3919.38|3919.38|3919.07|3919.07|0
1648637960000|2022-03-30 10:59:20|3919.09|3919.09|3918.94|3918.94|3919.09|3919.09|3918.94|3918.94|0
1648637980000|2022-03-30 10:59:40|3918.31|3918.31|3918.23|3918.23|3918.31|3918.31|3918.19|3918.19|0
1648637990000|2022-03-30 10:59:50|3917.92|3917.92|3918.01|3918.01|3918.01|3918.01|3917.92|3917.92|0
1648638000000|2022-03-30 11:00:00|3919.08|3919.08|3920.12|3920.12|3920.43|3920.43|3919.08|3919.08|0
1648638010000|2022-03-30 11:00:10|3919.5|3919.5|3919.41|3919.41|3919.5|3919.5|3919.41|3919.41|0
1648638020000|2022-03-30 11:00:20|3919.5|3919.5|3919.59|3919.59|3919.59|3919.59|3919.5|3919.5|0
1648638030000|2022-03-30 11:00:30|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|0
1648638040000|2022-03-30 11:00:40|3919.44|3919.44|3919.59|3919.59|3919.75|3919.75|3919.28|3919.28|0
1648638060000|2022-03-30 11:01:00|3919.44|3919.44|3919.59|3919.59|3919.59|3919.59|3919.44|3919.44|0
1648638070000|2022-03-30 11:01:10|3919.77|3919.77|3920.23|3920.23|3920.23|3920.23|3919.77|3919.77|0
1648638080000|2022-03-30 11:01:20|3920.55|3920.55|3921.01|3921.01|3921.01|3921.01|3920.55|3920.55|0
1648638090000|2022-03-30 11:01:30|3921.16|3921.16|3921.16|3921.16|3921.16|3921.16|3921.16|3921.16|0
1648638100000|2022-03-30 11:01:40|3920.85|3920.85|3920.85|3920.85|3920.85|3920.85|3920.85|3920.85|0
1648638120000|2022-03-30 11:02:00|3920.95|3920.95|3921.99|3921.99|3922.3|3922.3|3920.95|3920.95|0
1648638130000|2022-03-30 11:02:10|3922.15|3922.15|3922.59|3922.59|3922.59|3922.59|3922.15|3922.15|0
1648638140000|2022-03-30 11:02:20|3922.5|3922.5|3922.79|3922.79|3922.79|3922.79|3922.44|3922.44|0
1648638150000|2022-03-30 11:02:30|3923.1|3923.1|3923.03|3923.03|3923.1|3923.1|3922.85|3922.85|0
1648638170000|2022-03-30 11:02:50|3922.88|3922.88|3922.57|3922.57|3922.88|3922.88|3922.57|3922.57|0
1648638180000|2022-03-30 11:03:00|3922.48|3922.48|3921.86|3921.86|3922.48|3922.48|3921.86|3921.86|0
1648638200000|2022-03-30 11:03:20|3921.95|3921.95|3922.1|3922.1|3922.1|3922.1|3921.95|3921.95|0
1648638210000|2022-03-30 11:03:30|3921.79|3921.79|3921.79|3921.79|3921.79|3921.79|3921.79|3921.79|0
1648638220000|2022-03-30 11:03:40|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|0
1648638240000|2022-03-30 11:04:00|3921.39|3921.39|3920.15|3920.15|3921.39|3921.39|3920.15|3920.15|0
1648638280000|2022-03-30 11:04:40|3919.84|3919.84|3919.53|3919.53|3919.84|3919.84|3919.53|3919.53|0
1648638290000|2022-03-30 11:04:50|3919.84|3919.84|3920.15|3920.15|3920.15|3920.15|3919.84|3919.84|0
1648638300000|2022-03-30 11:05:00|3920.06|3920.06|3919.86|3919.86|3920.06|3920.06|3919.86|3919.86|0
1648638310000|2022-03-30 11:05:10|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|0
1648638330000|2022-03-30 11:05:30|3919.86|3919.86|3919.55|3919.55|3919.86|3919.86|3919.55|3919.55|0
1648638340000|2022-03-30 11:05:40|3919.24|3919.24|3919.24|3919.24|3919.24|3919.24|3919.24|3919.24|0
1648638360000|2022-03-30 11:06:00|3919.37|3919.37|3919.37|3919.37|3919.37|3919.37|3919.37|3919.37|0
1648638370000|2022-03-30 11:06:10|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|0
1648638390000|2022-03-30 11:06:30|3919.46|3919.46|3919.46|3919.46|3919.46|3919.46|3919.46|3919.46|0
1648638410000|2022-03-30 11:06:50|3919.15|3919.15|3919.46|3919.46|3919.46|3919.46|3919.15|3919.15|0
1648638420000|2022-03-30 11:07:00|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|0
1648638430000|2022-03-30 11:07:10|3920.39|3920.39|3920.89|3920.89|3920.89|3920.89|3920.39|3920.39|0
1648638460000|2022-03-30 11:07:40|3920.58|3920.58|3920.11|3920.11|3920.58|3920.58|3920.11|3920.11|0
1648638470000|2022-03-30 11:07:50|3919.96|3919.96|3919.18|3919.18|3920.11|3920.11|3919.18|3919.18|0
1648638480000|2022-03-30 11:08:00|3919.03|3919.03|3918.72|3918.72|3919.03|3919.03|3918.4|3918.4|0
1648638490000|2022-03-30 11:08:10|3918.4|3918.4|3917.96|3917.96|3918.4|3918.4|3917.94|3917.94|0
1648638510000|2022-03-30 11:08:30|3917.9|3917.9|3917.9|3917.9|3917.9|3917.9|3917.9|3917.9|0
1648638520000|2022-03-30 11:08:40|3917.93|3917.93|3918.55|3918.55|3918.55|3918.55|3917.93|3917.93|0
1648638530000|2022-03-30 11:08:50|3919.01|3919.01|3918.64|3918.64|3919.01|3919.01|3918.24|3918.24|0
1648638540000|2022-03-30 11:09:00|3918.95|3918.95|3918.59|3918.59|3918.95|3918.95|3918.59|3918.59|0
1648638550000|2022-03-30 11:09:10|3918.49|3918.49|3918.68|3918.68|3918.68|3918.68|3918.49|3918.49|0
1648638560000|2022-03-30 11:09:20|3918.77|3918.77|3918.77|3918.77|3918.77|3918.77|3918.77|3918.77|0
1648638570000|2022-03-30 11:09:30|3919.08|3919.08|3918.77|3918.77|3919.08|3919.08|3918.77|3918.77|0
1648638590000|2022-03-30 11:09:50|3918.92|3918.92|3918.61|3918.61|3918.92|3918.92|3918.61|3918.61|0
1648638610000|2022-03-30 11:10:10|3918.55|3918.55|3918.55|3918.55|3918.55|3918.55|3918.55|3918.55|0
1648638640000|2022-03-30 11:10:40|3918.86|3918.86|3918.62|3918.62|3918.86|3918.86|3918.62|3918.62|0
1648638650000|2022-03-30 11:10:50|3918.31|3918.31|3918.31|3918.31|3918.31|3918.31|3918.15|3918.15|0
1648638660000|2022-03-30 11:11:00|3918.15|3918.15|3918.15|3918.15|3918.15|3918.15|3918.15|3918.15|0
1648638680000|2022-03-30 11:11:20|3918.03|3918.03|3917.54|3917.54|3918.03|3918.03|3917.54|3917.54|0
1648638710000|2022-03-30 11:11:50|3917.45|3917.45|3917.45|3917.45|3917.45|3917.45|3917.45|3917.45|0
1648638720000|2022-03-30 11:12:00|3917.36|3917.36|3917.36|3917.36|3917.36|3917.36|3917.36|3917.36|0
1648638740000|2022-03-30 11:12:20|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|0
1648638760000|2022-03-30 11:12:40|3917.36|3917.36|3917.36|3917.36|3917.36|3917.36|3917.36|3917.36|0
1648638770000|2022-03-30 11:12:50|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|0
1648638780000|2022-03-30 11:13:00|3917.67|3917.67|3917.67|3917.67|3917.67|3917.67|3917.67|3917.67|0
1648638830000|2022-03-30 11:13:50|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|0
1648638840000|2022-03-30 11:14:00|3917.6|3917.6|3917.6|3917.6|3917.6|3917.6|3917.6|3917.6|0
1648638860000|2022-03-30 11:14:20|3917.68|3917.68|3917.68|3917.68|3917.68|3917.68|3917.68|3917.68|0
1648638920000|2022-03-30 11:15:20|3917.37|3917.37|3917.37|3917.37|3917.37|3917.37|3917.37|3917.37|0
1648638930000|2022-03-30 11:15:30|3917.68|3917.68|3917.68|3917.68|3917.68|3917.68|3917.68|3917.68|0
1648638940000|2022-03-30 11:15:40|3917.77|3917.77|3917.68|3917.68|3917.77|3917.77|3917.68|3917.68|0
1648638950000|2022-03-30 11:15:50|3917.58|3917.58|3917.58|3917.58|3917.58|3917.58|3917.58|3917.58|0
1648638960000|2022-03-30 11:16:00|3917.63|3917.63|3917.63|3917.63|3917.63|3917.63|3917.63|3917.63|0
1648638970000|2022-03-30 11:16:10|3917.94|3917.94|3918.56|3918.56|3918.56|3918.56|3917.94|3917.94|0
1648638980000|2022-03-30 11:16:20|3918.4|3918.4|3918.4|3918.4|3918.4|3918.4|3918.4|3918.4|0
1648638990000|2022-03-30 11:16:30|3918.56|3918.56|3918.56|3918.56|3918.56|3918.56|3918.56|3918.56|0
1648639020000|2022-03-30 11:17:00|3918.25|3918.25|3917.75|3917.75|3918.25|3918.25|3917.75|3917.75|0
1648639030000|2022-03-30 11:17:10|3917.44|3917.44|3917.44|3917.44|3917.44|3917.44|3917.44|3917.44|0
1648639040000|2022-03-30 11:17:20|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|0
1648639050000|2022-03-30 11:17:30|3917.69|3917.69|3917.69|3917.69|3917.69|3917.69|3917.69|3917.69|0
1648639080000|2022-03-30 11:18:00|3917.88|3917.88|3917.88|3917.88|3917.88|3917.88|3917.88|3917.88|0
1648639110000|2022-03-30 11:18:30|3917.85|3917.85|3917.85|3917.85|3917.85|3917.85|3917.85|3917.85|0
1648639130000|2022-03-30 11:18:50|3917.88|3917.88|3917.9|3917.9|3917.9|3917.9|3917.88|3917.88|0
1648639150000|2022-03-30 11:19:10|3917.94|3917.94|3917.94|3917.94|3917.94|3917.94|3917.94|3917.94|0
1648639160000|2022-03-30 11:19:20|3918.57|3918.57|3918.35|3918.35|3918.57|3918.57|3918.26|3918.26|0
1648639170000|2022-03-30 11:19:30|3918.37|3918.37|3918.45|3918.45|3918.45|3918.45|3918.37|3918.37|0
1648639190000|2022-03-30 11:19:50|3918.42|3918.42|3918.42|3918.42|3918.42|3918.42|3918.42|3918.42|0
1648639200000|2022-03-30 11:20:00|3918.46|3918.46|3918.46|3918.46|3918.46|3918.46|3918.46|3918.46|0
1648639220000|2022-03-30 11:20:20|3918.77|3918.77|3919.4|3919.4|3919.4|3919.4|3918.77|3918.77|0
1648639240000|2022-03-30 11:20:40|3919.58|3919.58|3919.71|3919.71|3919.71|3919.71|3919.58|3919.58|0
1648639260000|2022-03-30 11:21:00|3920.02|3920.02|3920.02|3920.02|3920.02|3920.02|3920.02|3920.02|0
1648639300000|2022-03-30 11:21:40|3920.33|3920.33|3922.36|3922.36|3922.98|3922.98|3920.33|3920.33|0
1648639310000|2022-03-30 11:21:50|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|0
1648639320000|2022-03-30 11:22:00|3922.51|3922.51|3921.89|3921.89|3922.51|3922.51|3921.89|3921.89|0
1648639330000|2022-03-30 11:22:10|3921.58|3921.58|3921.27|3921.27|3921.58|3921.58|3921.27|3921.27|0
1648639340000|2022-03-30 11:22:20|3921.1|3921.1|3921.06|3921.06|3921.1|3921.1|3921.06|3921.06|0
1648639360000|2022-03-30 11:22:40|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|0
1648639370000|2022-03-30 11:22:50|3921.18|3921.18|3920.4|3920.4|3921.18|3921.18|3920.4|3920.4|0
1648639390000|2022-03-30 11:23:10|3920.56|3920.56|3921.03|3921.03|3921.09|3921.09|3920.56|3920.56|0
1648639410000|2022-03-30 11:23:30|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|0
1648639450000|2022-03-30 11:24:10|3921.03|3921.03|3921.07|3921.07|3921.07|3921.07|3921.03|3921.03|0
1648639460000|2022-03-30 11:24:20|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|0
1648639480000|2022-03-30 11:24:40|3920.57|3920.57|3920.41|3920.41|3920.72|3920.72|3920.41|3920.41|0
1648639490000|2022-03-30 11:24:50|3920.44|3920.44|3921.06|3921.06|3921.06|3921.06|3920.44|3920.44|0
1648639500000|2022-03-30 11:25:00|3920.75|3920.75|3920.44|3920.44|3920.75|3920.75|3920.44|3920.44|0
1648639510000|2022-03-30 11:25:10|3920.28|3920.28|3920.38|3920.38|3920.38|3920.38|3920.28|3920.28|0
1648639550000|2022-03-30 11:25:50|3920.43|3920.43|3920.48|3920.48|3920.48|3920.48|3920.43|3920.43|0
1648639580000|2022-03-30 11:26:20|3920.8|3920.8|3921.94|3921.94|3921.94|3921.94|3920.8|3920.8|0
1648639590000|2022-03-30 11:26:30|3921.98|3921.98|3922.31|3922.31|3922.34|3922.34|3921.98|3921.98|0
1648639600000|2022-03-30 11:26:40|3922.39|3922.39|3922.56|3922.56|3922.73|3922.73|3922.39|3922.39|0
1648639610000|2022-03-30 11:26:50|3922.52|3922.52|3922.52|3922.52|3922.52|3922.52|3922.52|3922.52|0
1648639620000|2022-03-30 11:27:00|3922.2|3922.2|3921.98|3921.98|3922.25|3922.25|3921.98|3921.98|0
1648639630000|2022-03-30 11:27:10|3921.94|3921.94|3922.02|3922.02|3922.02|3922.02|3921.94|3921.94|0
1648639640000|2022-03-30 11:27:20|3921.94|3921.94|3921.94|3921.94|3921.94|3921.94|3921.94|3921.94|0
1648639650000|2022-03-30 11:27:30|3921.93|3921.93|3921.62|3921.62|3921.93|3921.93|3921.57|3921.57|0
1648639660000|2022-03-30 11:27:40|3921.3|3921.3|3920.95|3920.95|3921.3|3921.3|3920.95|3920.95|0
1648639670000|2022-03-30 11:27:50|3920.91|3920.91|3920.99|3920.99|3920.99|3920.99|3920.91|3920.91|0
1648639680000|2022-03-30 11:28:00|3920.95|3920.95|3921.08|3921.08|3921.08|3921.08|3920.77|3920.77|0
1648639690000|2022-03-30 11:28:10|3921.04|3921.04|3921.04|3921.04|3921.04|3921.04|3921.04|3921.04|0
1648639700000|2022-03-30 11:28:20|3921.08|3921.08|3920.97|3920.97|3921.08|3921.08|3920.77|3920.77|0
1648639710000|2022-03-30 11:28:30|3921.01|3921.01|3921.01|3921.01|3921.01|3921.01|3920.97|3920.97|0
1648639720000|2022-03-30 11:28:40|3920.97|3920.97|3920.93|3920.93|3921.01|3921.01|3920.93|3920.93|0
1648639730000|2022-03-30 11:28:50|3921.01|3921.01|3920.89|3920.89|3921.01|3921.01|3920.89|3920.89|0
1648639750000|2022-03-30 11:29:10|3920.8|3920.8|3920.8|3920.8|3920.8|3920.8|3920.8|3920.8|0
1648639760000|2022-03-30 11:29:20|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|0
1648639770000|2022-03-30 11:29:30|3921.59|3921.59|3921.9|3921.9|3921.9|3921.9|3921.59|3921.59|0
1648639780000|2022-03-30 11:29:40|3921.85|3921.85|3921.54|3921.54|3921.85|3921.85|3921.54|3921.54|0
1648639800000|2022-03-30 11:30:00|3921.45|3921.45|3921.36|3921.36|3921.45|3921.45|3921.36|3921.36|0
1648639810000|2022-03-30 11:30:10|3921.82|3921.82|3922.12|3922.12|3922.12|3922.12|3921.82|3921.82|0
1648639820000|2022-03-30 11:30:20|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|0
1648639830000|2022-03-30 11:30:30|3923.24|3923.24|3923.24|3923.24|3923.24|3923.24|3923.24|3923.24|0
1648639840000|2022-03-30 11:30:40|3922.93|3922.93|3922.93|3922.93|3922.93|3922.93|3922.93|3922.93|0
1648639860000|2022-03-30 11:31:00|3922.77|3922.77|3922.68|3922.68|3922.77|3922.77|3922.68|3922.68|0
1648639880000|2022-03-30 11:31:20|3922.99|3922.99|3924.01|3924.01|3924.01|3924.01|3922.99|3922.99|0
1648639890000|2022-03-30 11:31:30|3923.83|3923.83|3924.29|3924.29|3924.29|3924.29|3923.83|3923.83|0
1648639910000|2022-03-30 11:31:50|3924.6|3924.6|3924.6|3924.6|3924.6|3924.6|3924.6|3924.6|0
1648639920000|2022-03-30 11:32:00|3924.91|3924.91|3924.51|3924.51|3924.91|3924.91|3924.51|3924.51|0
1648639930000|2022-03-30 11:32:10|3924.82|3924.82|3924.82|3924.82|3924.82|3924.82|3924.51|3924.51|0
1648639940000|2022-03-30 11:32:20|3924.91|3924.91|3924.29|3924.29|3924.91|3924.91|3924.29|3924.29|0
1648639950000|2022-03-30 11:32:30|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|0
1648639990000|2022-03-30 11:33:10|3924.79|3924.79|3924.73|3924.73|3924.85|3924.85|3924.73|3924.73|0
1648640000000|2022-03-30 11:33:20|3925.19|3925.19|3925.51|3925.51|3925.51|3925.51|3925.19|3925.19|0
1648640010000|2022-03-30 11:33:30|3926.13|3926.13|3926.54|3926.54|3926.54|3926.54|3926.13|3926.13|0
1648640030000|2022-03-30 11:33:50|3926.58|3926.58|3926.89|3926.89|3926.89|3926.89|3926.54|3926.54|0
1648640040000|2022-03-30 11:34:00|3927.13|3927.13|3927.19|3927.19|3927.19|3927.19|3927.13|3927.13|0
1648640050000|2022-03-30 11:34:10|3927.03|3927.03|3926.72|3926.72|3927.03|3927.03|3926.72|3926.72|0
1648640060000|2022-03-30 11:34:20|3926.88|3926.88|3926.88|3926.88|3926.88|3926.88|3926.88|3926.88|0
1648640070000|2022-03-30 11:34:30|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|0
1648640080000|2022-03-30 11:34:40|3926.41|3926.41|3926.41|3926.41|3926.41|3926.41|3926.41|3926.41|0
1648640090000|2022-03-30 11:34:50|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|0
1648640100000|2022-03-30 11:35:00|3925.98|3925.98|3925.92|3925.92|3925.98|3925.98|3925.92|3925.92|0
1648640110000|2022-03-30 11:35:10|3926.23|3926.23|3925.63|3925.63|3926.23|3926.23|3925.61|3925.61|0
1648640120000|2022-03-30 11:35:20|3925.32|3925.32|3925.32|3925.32|3925.32|3925.32|3925.32|3925.32|0
1648640140000|2022-03-30 11:35:40|3925.01|3925.01|3925.01|3925.01|3925.01|3925.01|3925.01|3925.01|0
1648640150000|2022-03-30 11:35:50|3925.05|3925.05|3925.05|3925.05|3925.09|3925.09|3925.05|3925.05|0
1648640170000|2022-03-30 11:36:10|3925.36|3925.36|3925.82|3925.82|3925.82|3925.82|3925.36|3925.36|0
1648640180000|2022-03-30 11:36:20|3925.98|3925.98|3926.6|3926.6|3926.6|3926.6|3925.98|3925.98|0
1648640220000|2022-03-30 11:37:00|3926.76|3926.76|3927.23|3927.23|3927.29|3927.29|3926.51|3926.51|0
1648640230000|2022-03-30 11:37:10|3927.38|3927.38|3927.38|3927.38|3927.38|3927.38|3927.38|3927.38|0
1648640240000|2022-03-30 11:37:20|3927.23|3927.23|3927.07|3927.07|3927.23|3927.23|3927.07|3927.07|0
1648640280000|2022-03-30 11:38:00|3927.39|3927.39|3927.29|3927.29|3927.39|3927.39|3927.29|3927.29|0
1648640290000|2022-03-30 11:38:10|3926.2|3926.2|3926.2|3926.2|3926.2|3926.2|3925.9|3925.9|0
1648640310000|2022-03-30 11:38:30|3926.16|3926.16|3926.16|3926.16|3926.16|3926.16|3926.16|3926.16|0
1648640340000|2022-03-30 11:39:00|3926.47|3926.47|3926.86|3926.86|3927.79|3927.79|3926.47|3926.47|0
1648640350000|2022-03-30 11:39:10|3925.61|3925.61|3924.58|3924.58|3925.61|3925.61|3924.17|3924.17|0
1648640360000|2022-03-30 11:39:20|3924.89|3924.89|3924.89|3924.89|3924.89|3924.89|3924.89|3924.89|0
1648640380000|2022-03-30 11:39:40|3924.85|3924.85|3924.8|3924.8|3924.85|3924.85|3924.8|3924.8|0
1648640400000|2022-03-30 11:40:00|3924.85|3924.85|3924.98|3924.98|3924.98|3924.98|3924.85|3924.85|0
1648640410000|2022-03-30 11:40:10|3924.96|3924.96|3924.49|3924.49|3924.96|3924.96|3924.49|3924.49|0
1648640420000|2022-03-30 11:40:20|3924.18|3924.18|3923.45|3923.45|3924.18|3924.18|3923.45|3923.45|0
1648640440000|2022-03-30 11:40:40|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|0
1648640460000|2022-03-30 11:41:00|3923.15|3923.15|3922.99|3922.99|3923.15|3923.15|3922.99|3922.99|0
1648640470000|2022-03-30 11:41:10|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|0
1648640480000|2022-03-30 11:41:20|3923.15|3923.15|3923.3|3923.3|3923.3|3923.3|3923.15|3923.15|0
1648640500000|2022-03-30 11:41:40|3923.61|3923.61|3923.61|3923.61|3923.61|3923.61|3923.61|3923.61|0
1648640510000|2022-03-30 11:41:50|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|0
1648640530000|2022-03-30 11:42:10|3923.15|3923.15|3922.52|3922.52|3923.15|3923.15|3922.52|3922.52|0
1648640540000|2022-03-30 11:42:20|3922.83|3922.83|3921.81|3921.81|3922.83|3922.83|3921.81|3921.81|0
1648640560000|2022-03-30 11:42:40|3922.43|3922.43|3922.08|3922.08|3922.43|3922.43|3922.08|3922.08|0
1648640590000|2022-03-30 11:43:10|3921.76|3921.76|3921.77|3921.77|3921.77|3921.77|3921.15|3921.15|0
1648640600000|2022-03-30 11:43:20|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|0
1648640620000|2022-03-30 11:43:40|3921.85|3921.85|3921.7|3921.7|3921.85|3921.85|3921.39|3921.39|0
1648640630000|2022-03-30 11:43:50|3921.39|3921.39|3921.23|3921.23|3921.39|3921.39|3921.23|3921.23|0
1648640640000|2022-03-30 11:44:00|3921.11|3921.11|3921.23|3921.23|3921.23|3921.23|3921.11|3921.11|0
1648640660000|2022-03-30 11:44:20|3921.54|3921.54|3921.54|3921.54|3921.54|3921.54|3921.54|3921.54|0
1648640690000|2022-03-30 11:44:50|3921.52|3921.52|3921.52|3921.52|3921.52|3921.52|3921.52|3921.52|0
1648640700000|2022-03-30 11:45:00|3921.83|3921.83|3921.52|3921.52|3921.83|3921.83|3921.52|3921.52|0
1648640710000|2022-03-30 11:45:10|3921.5|3921.5|3921.5|3921.5|3921.5|3921.5|3921.5|3921.5|0
1648640720000|2022-03-30 11:45:20|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|0
1648640730000|2022-03-30 11:45:30|3921.3|3921.3|3921.02|3921.02|3921.3|3921.3|3920.91|3920.91|0
1648640740000|2022-03-30 11:45:40|3920.93|3920.93|3920.62|3920.62|3920.93|3920.93|3920.62|3920.62|0
1648640760000|2022-03-30 11:46:00|3920.66|3920.66|3920.24|3920.24|3920.7|3920.7|3920.24|3920.24|0
1648640770000|2022-03-30 11:46:10|3920.12|3920.12|3920.12|3920.12|3920.12|3920.12|3920.12|3920.12|0
1648640780000|2022-03-30 11:46:20|3919.81|3919.81|3919.9|3919.9|3919.9|3919.9|3919.81|3919.81|0
1648640790000|2022-03-30 11:46:30|3919.99|3919.99|3921.64|3921.64|3921.95|3921.95|3919.99|3919.99|0
1648640800000|2022-03-30 11:46:40|3921.33|3921.33|3921.95|3921.95|3921.95|3921.95|3921.33|3921.33|0
1648640810000|2022-03-30 11:46:50|3921.86|3921.86|3921.86|3921.86|3921.86|3921.86|3921.86|3921.86|0
1648640840000|2022-03-30 11:47:20|3921.55|3921.55|3921.55|3921.55|3921.55|3921.55|3921.55|3921.55|0
1648640850000|2022-03-30 11:47:30|3921.24|3921.24|3920.93|3920.93|3921.24|3921.24|3920.93|3920.93|0
1648640860000|2022-03-30 11:47:40|3920.3|3920.3|3919.99|3919.99|3920.3|3920.3|3919.99|3919.99|0
1648640870000|2022-03-30 11:47:50|3919.68|3919.68|3920.34|3920.34|3920.34|3920.34|3919.56|3919.56|0
1648640880000|2022-03-30 11:48:00|3920.16|3920.16|3920.16|3920.16|3920.16|3920.16|3920.1|3920.1|0
1648640890000|2022-03-30 11:48:10|3919.84|3919.84|3919.53|3919.53|3919.84|3919.84|3919.53|3919.53|0
1648640920000|2022-03-30 11:48:40|3919.38|3919.38|3919.38|3919.38|3919.38|3919.38|3919.38|3919.38|0
1648640930000|2022-03-30 11:48:50|3920.31|3920.31|3920.62|3920.62|3920.94|3920.94|3920.31|3920.31|0
1648640950000|2022-03-30 11:49:10|3920.55|3920.55|3920.47|3920.47|3920.55|3920.55|3920.47|3920.47|0
1648640960000|2022-03-30 11:49:20|3919.84|3919.84|3919.84|3919.84|3919.84|3919.84|3919.84|3919.84|0
1648640970000|2022-03-30 11:49:30|3919.53|3919.53|3919.84|3919.84|3919.84|3919.84|3919.53|3919.53|0
1648640980000|2022-03-30 11:49:40|3920.16|3920.16|3920.16|3920.16|3920.16|3920.16|3920.16|3920.16|0
1648640990000|2022-03-30 11:49:50|3920.47|3920.47|3920.62|3920.62|3920.77|3920.77|3920.47|3920.47|0
1648641000000|2022-03-30 11:50:00|3920.31|3920.31|3920.56|3920.56|3920.71|3920.71|3920.31|3920.31|0
1648641010000|2022-03-30 11:50:10|3920.4|3920.4|3920.71|3920.71|3920.71|3920.71|3920.4|3920.4|0
1648641020000|2022-03-30 11:50:20|3920.4|3920.4|3920.4|3920.4|3920.4|3920.4|3920.4|3920.4|0
1648641030000|2022-03-30 11:50:30|3920.59|3920.59|3920.5|3920.5|3920.59|3920.59|3920.5|3920.5|0
1648641040000|2022-03-30 11:50:40|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|0
1648641060000|2022-03-30 11:51:00|3920.47|3920.47|3921.4|3921.4|3921.4|3921.4|3920.47|3920.47|0
1648641070000|2022-03-30 11:51:10|3921.58|3921.58|3921.7|3921.7|3921.7|3921.7|3921.58|3921.58|0
1648641090000|2022-03-30 11:51:30|3921.52|3921.52|3921.52|3921.52|3921.52|3921.52|3921.52|3921.52|0
1648641140000|2022-03-30 11:52:20|3921.98|3921.98|3922.14|3922.14|3922.14|3922.14|3921.98|3921.98|0
1648641150000|2022-03-30 11:52:30|3922.29|3922.29|3922.45|3922.45|3922.45|3922.45|3922.29|3922.29|0
1648641170000|2022-03-30 11:52:50|3922.33|3922.33|3922.29|3922.29|3922.33|3922.33|3922.29|3922.29|0
1648641180000|2022-03-30 11:53:00|3922.75|3922.75|3922.75|3922.75|3922.75|3922.75|3922.75|3922.75|0
1648641190000|2022-03-30 11:53:10|3923.37|3923.37|3923.37|3923.37|3923.37|3923.37|3923.37|3923.37|0
1648641200000|2022-03-30 11:53:20|3924.15|3924.15|3924.3|3924.3|3924.3|3924.3|3924.15|3924.15|0
1648641220000|2022-03-30 11:53:40|3924.61|3924.61|3924.88|3924.88|3925.35|3925.35|3924.61|3924.61|0
1648641240000|2022-03-30 11:54:00|3924.97|3924.97|3924.67|3924.67|3924.97|3924.97|3924.67|3924.67|0
1648641270000|2022-03-30 11:54:30|3924.35|3924.35|3924.35|3924.35|3924.35|3924.35|3924.35|3924.35|0
1648641280000|2022-03-30 11:54:40|3924.67|3924.67|3924.67|3924.67|3924.67|3924.67|3924.67|3924.67|0
1648641290000|2022-03-30 11:54:50|3924.76|3924.76|3924.76|3924.76|3924.76|3924.76|3924.76|3924.76|0
1648641300000|2022-03-30 11:55:00|3924.45|3924.45|3924.64|3924.64|3924.64|3924.64|3924.33|3924.33|0
1648641310000|2022-03-30 11:55:10|3924.8|3924.8|3925.11|3925.11|3925.11|3925.11|3924.8|3924.8|0
1648641320000|2022-03-30 11:55:20|3925.2|3925.2|3925.2|3925.2|3925.2|3925.2|3925.2|3925.2|0
1648641330000|2022-03-30 11:55:30|3925.35|3925.35|3925.28|3925.28|3925.35|3925.35|3925.04|3925.04|0
1648641350000|2022-03-30 11:55:50|3925.51|3925.51|3925.51|3925.51|3925.51|3925.51|3925.51|3925.51|0
1648641360000|2022-03-30 11:56:00|3925.21|3925.21|3924.57|3924.57|3925.36|3925.36|3924.57|3924.57|0
1648641370000|2022-03-30 11:56:10|3924.47|3924.47|3924.04|3924.04|3924.47|3924.47|3924.04|3924.04|0
1648641380000|2022-03-30 11:56:20|3924.19|3924.19|3924.19|3924.19|3924.19|3924.19|3924.19|3924.19|0
1648641400000|2022-03-30 11:56:40|3924.51|3924.51|3924.51|3924.51|3924.51|3924.51|3924.51|3924.51|0
1648641420000|2022-03-30 11:57:00|3924.19|3924.19|3924.19|3924.19|3924.19|3924.19|3924.19|3924.19|0
1648641430000|2022-03-30 11:57:10|3923.88|3923.88|3923.88|3923.88|3923.88|3923.88|3923.88|3923.88|0
1648641440000|2022-03-30 11:57:20|3923.94|3923.94|3923.94|3923.94|3923.94|3923.94|3923.94|3923.94|0
1648641450000|2022-03-30 11:57:30|3923.79|3923.79|3923.79|3923.79|3923.79|3923.79|3923.79|3923.79|0
1648641460000|2022-03-30 11:57:40|3923.88|3923.88|3923.32|3923.32|3923.88|3923.88|3923.32|3923.32|0
1648641470000|2022-03-30 11:57:50|3923.41|3923.41|3923.41|3923.41|3923.41|3923.41|3923.41|3923.41|0
1648641480000|2022-03-30 11:58:00|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|0
1648641490000|2022-03-30 11:58:10|3923.05|3923.05|3922.78|3922.78|3923.05|3923.05|3922.43|3922.43|0
1648641530000|2022-03-30 11:58:50|3922.47|3922.47|3921.86|3921.86|3922.47|3922.47|3921.86|3921.86|0
1648641540000|2022-03-30 11:59:00|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|0
1648641550000|2022-03-30 11:59:10|3921.08|3921.08|3921.08|3921.08|3921.08|3921.08|3921.08|3921.08|0
1648641560000|2022-03-30 11:59:20|3920.77|3920.77|3920.84|3920.84|3920.99|3920.99|3920.77|3920.77|0
1648641600000|2022-03-30 12:00:00|3921.3|3921.3|3921.3|3921.3|3921.3|3921.3|3921.15|3921.15|0
1648641610000|2022-03-30 12:00:10|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|0
1648641620000|2022-03-30 12:00:20|3920.68|3920.68|3920.56|3920.56|3920.68|3920.68|3920.53|3920.53|0
1648641630000|2022-03-30 12:00:30|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|0
1648641640000|2022-03-30 12:00:40|3919.63|3919.63|3919.47|3919.47|3919.63|3919.63|3919.47|3919.47|0
1648641660000|2022-03-30 12:01:00|3920.1|3920.1|3919.78|3919.78|3920.1|3920.1|3919.78|3919.78|0
1648641670000|2022-03-30 12:01:10|3920.25|3920.25|3920.56|3920.56|3920.56|3920.56|3920.25|3920.25|0
1648641680000|2022-03-30 12:01:20|3921.02|3921.02|3921.3|3921.3|3921.3|3921.3|3921.02|3921.02|0
1648641690000|2022-03-30 12:01:30|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|0
1648641720000|2022-03-30 12:02:00|3921.56|3921.56|3919.67|3919.67|3921.56|3921.56|3919.67|3919.67|0
1648641740000|2022-03-30 12:02:20|3919.55|3919.55|3919.55|3919.55|3919.55|3919.55|3919.55|3919.55|0
1648641770000|2022-03-30 12:02:50|3919.37|3919.37|3919.58|3919.58|3919.58|3919.58|3919.27|3919.27|0
1648641780000|2022-03-30 12:03:00|3919.64|3919.64|3919.64|3919.64|3919.8|3919.8|3919.6|3919.6|0
1648641800000|2022-03-30 12:03:20|3919.33|3919.33|3919.19|3919.19|3919.33|3919.33|3919.19|3919.19|0
1648641810000|2022-03-30 12:03:30|3919.5|3919.5|3920.79|3920.79|3920.79|3920.79|3919.5|3919.5|0
1648641830000|2022-03-30 12:03:50|3921.1|3921.1|3922.19|3922.19|3922.19|3922.19|3921.1|3921.1|0
1648641840000|2022-03-30 12:04:00|3921.88|3921.88|3921.85|3921.85|3922.03|3922.03|3921.85|3921.85|0
1648641850000|2022-03-30 12:04:10|3921.54|3921.54|3920.94|3920.94|3921.54|3921.54|3920.94|3920.94|0
1648641870000|2022-03-30 12:04:30|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|0
1648641880000|2022-03-30 12:04:40|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|0
1648641900000|2022-03-30 12:05:00|3920.32|3920.32|3920.17|3920.17|3920.32|3920.32|3920.17|3920.17|0
1648641910000|2022-03-30 12:05:10|3919.86|3919.86|3920.79|3920.79|3920.79|3920.79|3919.86|3919.86|0
1648641920000|2022-03-30 12:05:20|3920.75|3920.75|3920.75|3920.75|3920.9|3920.9|3920.75|3920.75|0
1648641940000|2022-03-30 12:05:40|3920.38|3920.38|3920.54|3920.54|3920.69|3920.69|3920.38|3920.38|0
1648641950000|2022-03-30 12:05:50|3920.85|3920.85|3921.31|3921.31|3921.31|3921.31|3920.85|3920.85|0
1648641960000|2022-03-30 12:06:00|3921.19|3921.19|3920.89|3920.89|3921.19|3921.19|3920.89|3920.89|0
1648641970000|2022-03-30 12:06:10|3920.58|3920.58|3920.58|3920.58|3920.58|3920.58|3920.58|3920.58|0
1648641980000|2022-03-30 12:06:20|3919.96|3919.96|3919.96|3919.96|3919.96|3919.96|3919.96|3919.96|0
1648641990000|2022-03-30 12:06:30|3920.14|3920.14|3920.14|3920.14|3920.14|3920.14|3920.14|3920.14|0
1648642000000|2022-03-30 12:06:40|3919.83|3919.83|3919.83|3919.83|3919.83|3919.83|3919.83|3919.83|0
1648642020000|2022-03-30 12:07:00|3919.98|3919.98|3919.67|3919.67|3919.98|3919.98|3919.67|3919.67|0
1648642070000|2022-03-30 12:07:50|3919.36|3919.36|3919.45|3919.45|3919.45|3919.45|3919.36|3919.36|0
1648642080000|2022-03-30 12:08:00|3919.77|3919.77|3919.77|3919.77|3919.77|3919.77|3919.77|3919.77|0
1648642090000|2022-03-30 12:08:10|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|0
1648642100000|2022-03-30 12:08:20|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|0
1648642110000|2022-03-30 12:08:30|3920.23|3920.23|3920.23|3920.23|3920.23|3920.23|3920.23|3920.23|0
1648642120000|2022-03-30 12:08:40|3920.33|3920.33|3921.35|3921.35|3921.35|3921.35|3920.33|3920.33|0
1648642130000|2022-03-30 12:08:50|3921.19|3921.19|3921.35|3921.35|3921.35|3921.35|3921.19|3921.19|0
1648642140000|2022-03-30 12:09:00|3921.19|3921.19|3921.19|3921.19|3921.19|3921.19|3921.19|3921.19|0
1648642160000|2022-03-30 12:09:20|3921.1|3921.1|3921.1|3921.1|3921.1|3921.1|3921.1|3921.1|0
1648642180000|2022-03-30 12:09:40|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|0
1648642190000|2022-03-30 12:09:50|3922.03|3922.03|3921.1|3921.1|3922.03|3922.03|3921.1|3921.1|0
1648642200000|2022-03-30 12:10:00|3921.19|3921.19|3921.52|3921.52|3921.52|3921.52|3921.19|3921.19|0
1648642220000|2022-03-30 12:10:20|3921.43|3921.43|3921.51|3921.51|3921.74|3921.74|3921.43|3921.43|0
1648642230000|2022-03-30 12:10:30|3921.49|3921.49|3921.4|3921.4|3921.49|3921.49|3921.4|3921.4|0
1648642240000|2022-03-30 12:10:40|3921.35|3921.35|3921.2|3921.2|3921.35|3921.35|3921.2|3921.2|0
1648642250000|2022-03-30 12:10:50|3921.18|3921.18|3920.24|3920.24|3921.18|3921.18|3920.24|3920.24|0
1648642260000|2022-03-30 12:11:00|3920.19|3920.19|3920.19|3920.19|3920.19|3920.19|3920.19|3920.19|0
1648642270000|2022-03-30 12:11:10|3919.73|3919.73|3919.88|3919.88|3919.88|3919.88|3919.73|3919.73|0
1648642280000|2022-03-30 12:11:20|3919.79|3919.79|3919.82|3919.82|3919.82|3919.82|3919.79|3919.79|0
1648642290000|2022-03-30 12:11:30|3919.77|3919.77|3919.14|3919.14|3919.77|3919.77|3918.83|3918.83|0
1648642300000|2022-03-30 12:11:40|3918.83|3918.83|3918.83|3918.83|3918.83|3918.83|3918.83|3918.83|0
1648642310000|2022-03-30 12:11:50|3919.14|3919.14|3918.37|3918.37|3919.14|3919.14|3918.37|3918.37|0
1648642320000|2022-03-30 12:12:00|3918.68|3918.68|3918.77|3918.77|3918.77|3918.77|3918.68|3918.68|0
1648642330000|2022-03-30 12:12:10|3919.23|3919.23|3918.26|3918.26|3919.23|3919.23|3917.81|3917.81|0
1648642340000|2022-03-30 12:12:20|3917.94|3917.94|3916.58|3916.58|3917.94|3917.94|3916.58|3916.58|0
1648642350000|2022-03-30 12:12:30|3916.27|3916.27|3915.96|3915.96|3916.27|3916.27|3915.96|3915.96|0
1648642360000|2022-03-30 12:12:40|3915.65|3915.65|3915.49|3915.49|3915.65|3915.65|3915.49|3915.49|0
1648642370000|2022-03-30 12:12:50|3915.4|3915.4|3913.63|3913.63|3915.4|3915.4|3913.6|3913.6|0
1648642380000|2022-03-30 12:13:00|3913.94|3913.94|3913.72|3913.72|3913.94|3913.94|3913.41|3913.41|0
1648642390000|2022-03-30 12:13:10|3913.66|3913.66|3913.48|3913.48|3913.66|3913.66|3913.48|3913.48|0
1648642400000|2022-03-30 12:13:20|3913.79|3913.79|3914.25|3914.25|3914.41|3914.41|3913.79|3913.79|0
1648642410000|2022-03-30 12:13:30|3914.41|3914.41|3915.03|3915.03|3915.03|3915.03|3914.25|3914.25|0
1648642420000|2022-03-30 12:13:40|3915.34|3915.34|3915.03|3915.03|3915.34|3915.34|3915.03|3915.03|0
1648642430000|2022-03-30 12:13:50|3915.07|3915.07|3915.07|3915.07|3915.07|3915.07|3915.07|3915.07|0
1648642440000|2022-03-30 12:14:00|3915.13|3915.13|3915.13|3915.13|3915.13|3915.13|3915.13|3915.13|0
1648642450000|2022-03-30 12:14:10|3915.44|3915.44|3916.75|3916.75|3916.75|3916.75|3915.44|3915.44|0
1648642460000|2022-03-30 12:14:20|3916.6|3916.6|3917.12|3917.12|3917.28|3917.28|3916.5|3916.5|0
1648642480000|2022-03-30 12:14:40|3917.35|3917.35|3917.35|3917.35|3917.35|3917.35|3917.35|3917.35|0
1648642490000|2022-03-30 12:14:50|3917.04|3917.04|3917|3917|3917.04|3917.04|3917|3917|0
1648642500000|2022-03-30 12:15:00|3917.31|3917.31|3917.9|3917.9|3918.24|3918.24|3917.31|3917.31|0
1648642510000|2022-03-30 12:15:10|3916.96|3916.96|3916.97|3916.97|3916.97|3916.97|3916.35|3916.35|0
1648642520000|2022-03-30 12:15:20|3917.28|3917.28|3916.78|3916.78|3917.28|3917.28|3916.78|3916.78|0
1648642530000|2022-03-30 12:15:30|3916.69|3916.69|3916.49|3916.49|3916.69|3916.69|3916.49|3916.49|0
1648642540000|2022-03-30 12:15:40|3916.34|3916.34|3914.47|3914.47|3916.34|3916.34|3914.47|3914.47|0
1648642550000|2022-03-30 12:15:50|3914.32|3914.32|3914.32|3914.32|3914.32|3914.32|3914.32|3914.32|0
1648642560000|2022-03-30 12:16:00|3914.16|3914.16|3913.82|3913.82|3914.16|3914.16|3913.67|3913.67|0
1648642570000|2022-03-30 12:16:10|3913.67|3913.67|3913.39|3913.39|3913.67|3913.67|3913.39|3913.39|0
1648642580000|2022-03-30 12:16:20|3914.01|3914.01|3914.01|3914.01|3914.01|3914.01|3914.01|3914.01|0
1648642590000|2022-03-30 12:16:30|3914.04|3914.04|3914.25|3914.25|3914.25|3914.25|3914.04|3914.04|0
1648642600000|2022-03-30 12:16:40|3914.4|3914.4|3914.25|3914.25|3914.71|3914.71|3914.25|3914.25|0
1648642610000|2022-03-30 12:16:50|3914.87|3914.87|3914.97|3914.97|3914.97|3914.97|3914.87|3914.87|0
1648642630000|2022-03-30 12:17:10|3914.34|3914.34|3914.96|3914.96|3914.96|3914.96|3914.34|3914.34|0
1648642640000|2022-03-30 12:17:20|3914.81|3914.81|3914.81|3914.81|3914.81|3914.81|3914.81|3914.81|0
1648642650000|2022-03-30 12:17:30|3914.49|3914.49|3914.34|3914.34|3914.49|3914.49|3914.34|3914.34|0
1648642660000|2022-03-30 12:17:40|3914.03|3914.03|3913.72|3913.72|3914.03|3914.03|3913.72|3913.72|0
1648642670000|2022-03-30 12:17:50|3913.56|3913.56|3912.63|3912.63|3913.56|3913.56|3912.63|3912.63|0
1648642680000|2022-03-30 12:18:00|3912.01|3912.01|3912.32|3912.32|3912.32|3912.32|3912.01|3912.01|0
1648642690000|2022-03-30 12:18:10|3912.94|3912.94|3913.44|3913.44|3913.44|3913.44|3912.79|3912.79|0
1648642700000|2022-03-30 12:18:20|3913.75|3913.75|3913.75|3913.75|3913.75|3913.75|3913.75|3913.75|0
1648642710000|2022-03-30 12:18:30|3913.44|3913.44|3913.44|3913.44|3913.44|3913.44|3913.44|3913.44|0
1648642720000|2022-03-30 12:18:40|3913.13|3913.13|3913.28|3913.28|3913.28|3913.28|3913.13|3913.13|0
1648642760000|2022-03-30 12:19:20|3913.59|3913.59|3913.59|3913.59|3913.59|3913.59|3913.59|3913.59|0
1648642770000|2022-03-30 12:19:30|3914.06|3914.06|3914.21|3914.21|3914.21|3914.21|3914.06|3914.06|0
1648642780000|2022-03-30 12:19:40|3914.52|3914.52|3914.52|3914.52|3914.52|3914.52|3914.52|3914.52|0
1648642790000|2022-03-30 12:19:50|3914.21|3914.21|3914.05|3914.05|3914.52|3914.52|3913.9|3913.9|0
1648642800000|2022-03-30 12:20:00|3914.36|3914.36|3914.21|3914.21|3914.36|3914.36|3914.21|3914.21|0
1648642810000|2022-03-30 12:20:10|3914.52|3914.52|3914.52|3914.52|3914.52|3914.52|3914.52|3914.52|0
1648642820000|2022-03-30 12:20:20|3914.68|3914.68|3914.62|3914.62|3914.68|3914.68|3914.62|3914.62|0
1648642830000|2022-03-30 12:20:30|3914.77|3914.77|3914.77|3914.77|3914.77|3914.77|3914.77|3914.77|0
1648642850000|2022-03-30 12:20:50|3915.08|3915.08|3916.11|3916.11|3916.11|3916.11|3915.08|3915.08|0
1648642860000|2022-03-30 12:21:00|3915.95|3915.95|3915.49|3915.49|3915.95|3915.95|3915.49|3915.49|0
1648642870000|2022-03-30 12:21:10|3915.43|3915.43|3915.41|3915.41|3915.43|3915.43|3915.41|3915.41|0
1648642880000|2022-03-30 12:21:20|3915.38|3915.38|3915.38|3915.38|3915.38|3915.38|3915.38|3915.38|0
1648642910000|2022-03-30 12:21:50|3915.44|3915.44|3915.44|3915.44|3915.44|3915.44|3915.44|3915.44|0
1648642920000|2022-03-30 12:22:00|3915.13|3915.13|3914.82|3914.82|3915.13|3915.13|3914.82|3914.82|0
1648642930000|2022-03-30 12:22:10|3914.67|3914.67|3914.61|3914.61|3914.71|3914.71|3914.35|3914.35|0
1648642940000|2022-03-30 12:22:20|3915.08|3915.08|3915.08|3915.08|3915.08|3915.08|3915.08|3915.08|0
1648642950000|2022-03-30 12:22:30|3914.92|3914.92|3914.61|3914.61|3914.92|3914.92|3914.61|3914.61|0
1648642970000|2022-03-30 12:22:50|3914.92|3914.92|3914.81|3914.81|3914.92|3914.92|3914.3|3914.3|0
1648642980000|2022-03-30 12:23:00|3914.79|3914.79|3914.48|3914.48|3914.79|3914.79|3914.48|3914.48|0
1648642990000|2022-03-30 12:23:10|3914.17|3914.17|3914.17|3914.17|3914.17|3914.17|3914.17|3914.17|0
1648643000000|2022-03-30 12:23:20|3914.12|3914.12|3913.97|3913.97|3914.12|3914.12|3913.82|3913.82|0
1648643030000|2022-03-30 12:23:50|3913.82|3913.82|3913.86|3913.86|3913.86|3913.86|3913.82|3913.82|0
1648643040000|2022-03-30 12:24:00|3914.01|3914.01|3914.01|3914.01|3914.01|3914.01|3914.01|3914.01|0
1648643060000|2022-03-30 12:24:20|3913.7|3913.7|3914.63|3914.63|3914.63|3914.63|3913.7|3913.7|0
1648643070000|2022-03-30 12:24:30|3914.01|3914.01|3914.01|3914.01|3914.01|3914.01|3914.01|3914.01|0
1648643080000|2022-03-30 12:24:40|3914.19|3914.19|3914.19|3914.19|3914.19|3914.19|3914.04|3914.04|0
1648643090000|2022-03-30 12:24:50|3914.82|3914.82|3915.75|3915.75|3916.37|3916.37|3914.82|3914.82|0
1648643100000|2022-03-30 12:25:00|3915.63|3915.63|3915.94|3915.94|3916.26|3916.26|3915.63|3915.63|0
1648643110000|2022-03-30 12:25:10|3916.25|3916.25|3916.1|3916.1|3916.25|3916.25|3916.1|3916.1|0
1648643150000|2022-03-30 12:25:50|3916.41|3916.41|3917.84|3917.84|3917.84|3917.84|3916.41|3916.41|0
1648643160000|2022-03-30 12:26:00|3917.72|3917.72|3917.72|3917.72|3917.72|3917.72|3917.72|3917.72|0
1648643170000|2022-03-30 12:26:10|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|0
1648643180000|2022-03-30 12:26:20|3917.96|3917.96|3917.87|3917.87|3917.96|3917.96|3917.87|3917.87|0
1648643200000|2022-03-30 12:26:40|3917.25|3917.25|3917.03|3917.03|3917.25|3917.25|3917.03|3917.03|0
1648643210000|2022-03-30 12:26:50|3916.88|3916.88|3917.03|3917.03|3917.19|3917.19|3916.88|3916.88|0
1648643220000|2022-03-30 12:27:00|3917.35|3917.35|3917.58|3917.58|3917.64|3917.64|3917.35|3917.35|0
1648643230000|2022-03-30 12:27:10|3917.82|3917.82|3917.68|3917.68|3918.11|3918.11|3917.68|3917.68|0
1648643250000|2022-03-30 12:27:30|3917.83|3917.83|3918.14|3918.14|3918.14|3918.14|3917.83|3917.83|0
1648643260000|2022-03-30 12:27:40|3918.46|3918.46|3918.46|3918.46|3918.46|3918.46|3918.46|3918.46|0
1648643270000|2022-03-30 12:27:50|3918.77|3918.77|3919.54|3919.54|3919.54|3919.54|3918.77|3918.77|0
1648643280000|2022-03-30 12:28:00|3919.23|3919.23|3919.25|3919.25|3919.27|3919.27|3919.23|3919.23|0
1648643290000|2022-03-30 12:28:10|3919.21|3919.21|3919.32|3919.32|3919.32|3919.32|3919.21|3919.21|0
1648643300000|2022-03-30 12:28:20|3919.37|3919.37|3919.37|3919.37|3919.37|3919.37|3919.37|3919.37|0
1648643310000|2022-03-30 12:28:30|3919.06|3919.06|3919.1|3919.1|3919.1|3919.1|3918.9|3918.9|0
1648643320000|2022-03-30 12:28:40|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|0
1648643330000|2022-03-30 12:28:50|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|0
1648643340000|2022-03-30 12:29:00|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|0
1648643350000|2022-03-30 12:29:10|3918.63|3918.63|3918.94|3918.94|3918.94|3918.94|3918.63|3918.63|0
1648643360000|2022-03-30 12:29:20|3919.09|3919.09|3919.25|3919.25|3919.25|3919.25|3919.09|3919.09|0
1648643380000|2022-03-30 12:29:40|3918.31|3918.31|3918.31|3918.31|3918.31|3918.31|3918.31|3918.31|0
1648643400000|2022-03-30 12:30:00|3918.78|3918.78|3918.78|3918.78|3918.78|3918.78|3918.78|3918.78|0
1648643410000|2022-03-30 12:30:10|3918.62|3918.62|3919.56|3919.56|3919.56|3919.56|3918.62|3918.62|0
1648643440000|2022-03-30 12:30:40|3919.87|3919.87|3918.79|3918.79|3919.87|3919.87|3918.79|3918.79|0
1648643450000|2022-03-30 12:30:50|3918.94|3918.94|3919.09|3919.09|3919.09|3919.09|3918.94|3918.94|0
1648643460000|2022-03-30 12:31:00|3919.25|3919.25|3919.45|3919.45|3919.94|3919.94|3919.25|3919.25|0
1648643470000|2022-03-30 12:31:10|3919.29|3919.29|3918.98|3918.98|3919.29|3919.29|3918.98|3918.98|0
1648643480000|2022-03-30 12:31:20|3918.67|3918.67|3919.6|3919.6|3919.6|3919.6|3918.67|3918.67|0
1648643490000|2022-03-30 12:31:30|3919.76|3919.76|3919.3|3919.3|3919.76|3919.76|3919.3|3919.3|0
1648643500000|2022-03-30 12:31:40|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|3919.22|3919.22|0
1648643520000|2022-03-30 12:32:00|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|0
1648643530000|2022-03-30 12:32:10|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|0
1648643540000|2022-03-30 12:32:20|3919.27|3919.27|3919.89|3919.89|3919.89|3919.89|3919.27|3919.27|0
1648643550000|2022-03-30 12:32:30|3920.21|3920.21|3919.89|3919.89|3920.21|3920.21|3919.89|3919.89|0
1648643560000|2022-03-30 12:32:40|3920.21|3920.21|3920.21|3920.21|3920.21|3920.21|3920.21|3920.21|0
1648643580000|2022-03-30 12:33:00|3920.23|3920.23|3920.31|3920.31|3920.31|3920.31|3920.19|3920.19|0
1648643600000|2022-03-30 12:33:20|3920.47|3920.47|3920.47|3920.47|3920.47|3920.47|3920.47|3920.47|0
1648643610000|2022-03-30 12:33:30|3920.78|3920.78|3920.78|3920.78|3920.78|3920.78|3920.78|3920.78|0
1648643640000|2022-03-30 12:34:00|3920.66|3920.66|3920.91|3920.91|3920.91|3920.91|3920.6|3920.6|0
1648643650000|2022-03-30 12:34:10|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|0
1648643660000|2022-03-30 12:34:20|3920.98|3920.98|3920.92|3920.92|3920.98|3920.98|3920.92|3920.92|0
1648643670000|2022-03-30 12:34:30|3921.07|3921.07|3920.91|3920.91|3921.63|3921.63|3920.91|3920.91|0
1648643680000|2022-03-30 12:34:40|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|0
1648643690000|2022-03-30 12:34:50|3920.85|3920.85|3921.03|3921.03|3921.03|3921.03|3920.85|3920.85|0
1648643700000|2022-03-30 12:35:00|3921.07|3921.07|3921.34|3921.34|3921.38|3921.38|3921.07|3921.07|0
1648643710000|2022-03-30 12:35:10|3922.02|3922.02|3922.14|3922.14|3922.14|3922.14|3922.02|3922.02|0
1648643750000|2022-03-30 12:35:50|3921.83|3921.83|3920.59|3920.59|3921.83|3921.83|3920.59|3920.59|0
1648643770000|2022-03-30 12:36:10|3919.65|3919.65|3919.65|3919.65|3919.96|3919.96|3919.65|3919.65|0
1648643780000|2022-03-30 12:36:20|3919.75|3919.75|3919.81|3919.81|3919.81|3919.81|3919.65|3919.65|0
1648643790000|2022-03-30 12:36:30|3919.5|3919.5|3920.27|3920.27|3920.27|3920.27|3919.41|3919.41|0
1648643800000|2022-03-30 12:36:40|3920.21|3920.21|3920.1|3920.1|3920.52|3920.52|3919.29|3919.29|0
1648643810000|2022-03-30 12:36:50|3920.26|3920.26|3920.35|3920.35|3920.84|3920.84|3919.79|3919.79|0
1648643820000|2022-03-30 12:37:00|3920.24|3920.24|3919.51|3919.51|3920.24|3920.24|3919.51|3919.51|0
1648643830000|2022-03-30 12:37:10|3919.46|3919.46|3919.5|3919.5|3920.2|3920.2|3919.46|3919.46|0
1648643840000|2022-03-30 12:37:20|3919.34|3919.34|3919.12|3919.12|3919.34|3919.34|3919.12|3919.12|0
1648643850000|2022-03-30 12:37:30|3919.27|3919.27|3919.46|3919.46|3919.46|3919.46|3918.96|3918.96|0
1648643860000|2022-03-30 12:37:40|3920.08|3920.08|3920.54|3920.54|3920.54|3920.54|3920.08|3920.08|0
1648643870000|2022-03-30 12:37:50|3920.45|3920.45|3920.72|3920.72|3920.72|3920.72|3920.41|3920.41|0
1648643880000|2022-03-30 12:38:00|3920.65|3920.65|3921.14|3921.14|3921.14|3921.14|3920.65|3920.65|0
1648643900000|2022-03-30 12:38:20|3921.29|3921.29|3921.29|3921.29|3921.29|3921.29|3921.29|3921.29|0
1648643910000|2022-03-30 12:38:30|3920.83|3920.83|3921.01|3921.01|3921.01|3921.01|3920.83|3920.83|0
1648643920000|2022-03-30 12:38:40|3921.17|3921.17|3921.48|3921.48|3921.48|3921.48|3921.17|3921.17|0
1648643930000|2022-03-30 12:38:50|3921.32|3921.32|3921.32|3921.32|3921.32|3921.32|3921.32|3921.32|0
1648643940000|2022-03-30 12:39:00|3921.84|3921.84|3921.21|3921.21|3921.84|3921.84|3921.21|3921.21|0
1648643960000|2022-03-30 12:39:20|3922.15|3922.15|3922.46|3922.46|3922.46|3922.46|3922.15|3922.15|0
1648643970000|2022-03-30 12:39:30|3922.64|3922.64|3923.22|3923.22|3923.22|3923.22|3922.64|3922.64|0
1648643980000|2022-03-30 12:39:40|3922.91|3922.91|3922.91|3922.91|3922.91|3922.91|3922.91|3922.91|0
1648643990000|2022-03-30 12:39:50|3922.95|3922.95|3923.58|3923.58|3923.58|3923.58|3922.95|3922.95|0
1648644000000|2022-03-30 12:40:00|3923.89|3923.89|3924.91|3924.91|3924.91|3924.91|3923.89|3923.89|0
1648644010000|2022-03-30 12:40:10|3924.93|3924.93|3924.31|3924.31|3924.93|3924.93|3924.31|3924.31|0
1648644020000|2022-03-30 12:40:20|3923.38|3923.38|3923.38|3923.38|3923.38|3923.38|3923.38|3923.38|0
1648644030000|2022-03-30 12:40:30|3923.69|3923.69|3923.69|3923.69|3924|3924|3923.69|3923.69|0
1648644040000|2022-03-30 12:40:40|3924|3924|3923.69|3923.69|3924|3924|3923.69|3923.69|0
1648644050000|2022-03-30 12:40:50|3923.38|3923.38|3923.38|3923.38|3923.38|3923.38|3923.38|3923.38|0
1648644060000|2022-03-30 12:41:00|3923.26|3923.26|3923.38|3923.38|3923.38|3923.38|3923.26|3923.26|0
1648644070000|2022-03-30 12:41:10|3923.69|3923.69|3923.38|3923.38|3923.69|3923.69|3923.38|3923.38|0
1648644090000|2022-03-30 12:41:30|3923.69|3923.69|3927.1|3927.1|3927.1|3927.1|3923.69|3923.69|0
1648644100000|2022-03-30 12:41:40|3927.41|3927.41|3926.69|3926.69|3927.41|3927.41|3926.69|3926.69|0
1648644110000|2022-03-30 12:41:50|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|0
1648644120000|2022-03-30 12:42:00|3926.87|3926.87|3926.87|3926.87|3926.87|3926.87|3926.87|3926.87|0
1648644130000|2022-03-30 12:42:10|3926.25|3926.25|3926.25|3926.25|3926.25|3926.25|3926.25|3926.25|0
1648644150000|2022-03-30 12:42:30|3926.07|3926.07|3926.16|3926.16|3926.16|3926.16|3926.07|3926.07|0
1648644160000|2022-03-30 12:42:40|3925.85|3925.85|3926|3926|3926|3926|3925.85|3925.85|0
1648644180000|2022-03-30 12:43:00|3926.16|3926.16|3926.21|3926.21|3926.21|3926.21|3925.85|3925.85|0
1648644190000|2022-03-30 12:43:10|3926.23|3926.23|3926.23|3926.23|3926.23|3926.23|3926.23|3926.23|0
1648644210000|2022-03-30 12:43:30|3925.95|3925.95|3926.26|3926.26|3926.26|3926.26|3925.95|3925.95|0
1648644230000|2022-03-30 12:43:50|3926.42|3926.42|3925.98|3925.98|3926.6|3926.6|3925.98|3925.98|0
1648644240000|2022-03-30 12:44:00|3926.29|3926.29|3926.64|3926.64|3926.64|3926.64|3926.29|3926.29|0
1648644250000|2022-03-30 12:44:10|3926.33|3926.33|3926.72|3926.72|3926.79|3926.79|3926.33|3926.33|0
1648644260000|2022-03-30 12:44:20|3927.03|3927.03|3926.66|3926.66|3927.03|3927.03|3926.57|3926.57|0
1648644280000|2022-03-30 12:44:40|3926.97|3926.97|3926.82|3926.82|3926.97|3926.97|3926.82|3926.82|0
1648644290000|2022-03-30 12:44:50|3926.78|3926.78|3926.78|3926.78|3926.78|3926.78|3926.78|3926.78|0
1648644300000|2022-03-30 12:45:00|3927.09|3927.09|3927.24|3927.24|3927.24|3927.24|3927.09|3927.09|0
1648644310000|2022-03-30 12:45:10|3926.93|3926.93|3926.9|3926.9|3927.09|3927.09|3926.9|3926.9|0
1648644320000|2022-03-30 12:45:20|3927.06|3927.06|3926.97|3926.97|3927.13|3927.13|3926.97|3926.97|0
1648644330000|2022-03-30 12:45:30|3926.93|3926.93|3926.73|3926.73|3926.97|3926.97|3926.73|3926.73|0
1648644340000|2022-03-30 12:45:40|3926.69|3926.69|3926.18|3926.18|3926.69|3926.69|3926.18|3926.18|0
1648644350000|2022-03-30 12:45:50|3926.02|3926.02|3926.02|3926.02|3926.02|3926.02|3926.02|3926.02|0
1648644360000|2022-03-30 12:46:00|3925.71|3925.71|3925.09|3925.09|3925.71|3925.71|3925.09|3925.09|0
1648644370000|2022-03-30 12:46:10|3925.4|3925.4|3925.57|3925.57|3925.57|3925.57|3925.4|3925.4|0
1648644380000|2022-03-30 12:46:20|3925.26|3925.26|3925.41|3925.41|3925.41|3925.41|3925.26|3925.26|0
1648644390000|2022-03-30 12:46:30|3925.14|3925.14|3925.14|3925.14|3925.14|3925.14|3925.14|3925.14|0
1648644400000|2022-03-30 12:46:40|3924.51|3924.51|3924.82|3924.82|3924.82|3924.82|3924.51|3924.51|0
1648644410000|2022-03-30 12:46:50|3923.9|3923.9|3923.9|3923.9|3923.9|3923.9|3923.9|3923.9|0
1648644420000|2022-03-30 12:47:00|3924.52|3924.52|3923.74|3923.74|3924.52|3924.52|3923.74|3923.74|0
1648644430000|2022-03-30 12:47:10|3924.36|3924.36|3924.36|3924.36|3924.36|3924.36|3924.36|3924.36|0
1648644440000|2022-03-30 12:47:20|3924.05|3924.05|3924.23|3924.23|3924.23|3924.23|3924.05|3924.05|0
1648644460000|2022-03-30 12:47:40|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|0
1648644470000|2022-03-30 12:47:50|3924.58|3924.58|3924.98|3924.98|3924.98|3924.98|3924.58|3924.58|0
1648644480000|2022-03-30 12:48:00|3925.3|3925.3|3925.61|3925.61|3925.61|3925.61|3925.3|3925.3|0
1648644490000|2022-03-30 12:48:10|3925.3|3925.3|3925.3|3925.3|3925.3|3925.3|3925.3|3925.3|0
1648644500000|2022-03-30 12:48:20|3925.14|3925.14|3924.37|3924.37|3925.14|3925.14|3924.31|3924.31|0
1648644510000|2022-03-30 12:48:30|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|0
1648644520000|2022-03-30 12:48:40|3924.17|3924.17|3923.86|3923.86|3924.17|3924.17|3923.86|3923.86|0
1648644530000|2022-03-30 12:48:50|3923.77|3923.77|3924.39|3924.39|3924.39|3924.39|3923.77|3923.77|0
1648644550000|2022-03-30 12:49:10|3924.7|3924.7|3925.01|3925.01|3925.01|3925.01|3924.7|3924.7|0
1648644560000|2022-03-30 12:49:20|3924.7|3924.7|3925.01|3925.01|3925.17|3925.17|3924.7|3924.7|0
1648644570000|2022-03-30 12:49:30|3924.7|3924.7|3925.01|3925.01|3925.01|3925.01|3924.7|3924.7|0
1648644580000|2022-03-30 12:49:40|3925.17|3925.17|3925.17|3925.17|3925.32|3925.32|3925.17|3925.17|0
1648644590000|2022-03-30 12:49:50|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|0
1648644600000|2022-03-30 12:50:00|3925.01|3925.01|3925.38|3925.38|3925.38|3925.38|3925.01|3925.01|0
1648644610000|2022-03-30 12:50:10|3925.07|3925.07|3925.38|3925.38|3925.38|3925.38|3925.07|3925.07|0
1648644620000|2022-03-30 12:50:20|3925.07|3925.07|3925.84|3925.84|3925.84|3925.84|3925.07|3925.07|0
1648644630000|2022-03-30 12:50:30|3925.69|3925.69|3925.38|3925.38|3925.69|3925.69|3925.38|3925.38|0
1648644640000|2022-03-30 12:50:40|3925.37|3925.37|3924.93|3924.93|3925.46|3925.46|3924.93|3924.93|0
1648644650000|2022-03-30 12:50:50|3924.62|3924.62|3924.62|3924.62|3924.62|3924.62|3924.62|3924.62|0
1648644660000|2022-03-30 12:51:00|3924.67|3924.67|3924.7|3924.7|3924.7|3924.7|3924.67|3924.67|0
1648644670000|2022-03-30 12:51:10|3924.38|3924.38|3924.3|3924.3|3924.67|3924.67|3924.21|3924.21|0
1648644680000|2022-03-30 12:51:20|3924.61|3924.61|3924.77|3924.77|3924.77|3924.77|3924.46|3924.46|0
1648644690000|2022-03-30 12:51:30|3924.68|3924.68|3924.46|3924.46|3924.77|3924.77|3924.46|3924.46|0
1648644710000|2022-03-30 12:51:50|3924.77|3924.77|3924.79|3924.79|3924.79|3924.79|3924.77|3924.77|0
1648644720000|2022-03-30 12:52:00|3924.33|3924.33|3924.33|3924.33|3924.64|3924.64|3924.33|3924.33|0
1648644730000|2022-03-30 12:52:10|3924.28|3924.28|3923.97|3923.97|3924.28|3924.28|3923.97|3923.97|0
1648644740000|2022-03-30 12:52:20|3924.02|3924.02|3924.02|3924.02|3924.02|3924.02|3924.02|3924.02|0
1648644760000|2022-03-30 12:52:40|3924.07|3924.07|3924.4|3924.4|3924.4|3924.4|3924.02|3924.02|0
1648644770000|2022-03-30 12:52:50|3924.24|3924.24|3924.24|3924.24|3924.24|3924.24|3924.24|3924.24|0
1648644780000|2022-03-30 12:53:00|3924.43|3924.43|3923.95|3923.95|3924.58|3924.58|3923.95|3923.95|0
1648644790000|2022-03-30 12:53:10|3924.27|3924.27|3923.81|3923.81|3924.27|3924.27|3923.74|3923.74|0
1648644800000|2022-03-30 12:53:20|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|0
1648644810000|2022-03-30 12:53:30|3923.81|3923.81|3923.69|3923.69|3923.81|3923.81|3923.5|3923.5|0
1648644830000|2022-03-30 12:53:50|3924|3924|3924.31|3924.31|3924.31|3924.31|3924|3924|0
1648644850000|2022-03-30 12:54:10|3924|3924|3924|3924|3924|3924|3924|3924|0
1648644860000|2022-03-30 12:54:20|3924.62|3924.62|3924.66|3924.66|3924.66|3924.66|3924.57|3924.57|0
1648644880000|2022-03-30 12:54:40|3924.41|3924.41|3924.32|3924.32|3924.41|3924.41|3924.32|3924.32|0
1648644890000|2022-03-30 12:54:50|3924.47|3924.47|3924.47|3924.47|3924.47|3924.47|3924.47|3924.47|0
1648644900000|2022-03-30 12:55:00|3924.66|3924.66|3924.66|3924.66|3924.66|3924.66|3924.66|3924.66|0
1648644920000|2022-03-30 12:55:20|3924.56|3924.56|3924.28|3924.28|3924.66|3924.66|3924.28|3924.28|0
1648644930000|2022-03-30 12:55:30|3923.97|3923.97|3923.71|3923.71|3924.01|3924.01|3923.71|3923.71|0
1648644940000|2022-03-30 12:55:40|3923.61|3923.61|3923.61|3923.61|3923.61|3923.61|3923.61|3923.61|0
1648644950000|2022-03-30 12:55:50|3923.92|3923.92|3923.92|3923.92|3923.92|3923.92|3923.92|3923.92|0
1648644960000|2022-03-30 12:56:00|3923.61|3923.61|3923.3|3923.3|3923.61|3923.61|3923.3|3923.3|0
1648644970000|2022-03-30 12:56:10|3922.99|3922.99|3922.99|3922.99|3923.3|3923.3|3922.99|3922.99|0
1648644980000|2022-03-30 12:56:20|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|0
1648645000000|2022-03-30 12:56:40|3923.39|3923.39|3923.39|3923.39|3923.39|3923.39|3923.39|3923.39|0
1648645010000|2022-03-30 12:56:50|3923.7|3923.7|3923.55|3923.55|3923.7|3923.7|3923.55|3923.55|0
1648645020000|2022-03-30 12:57:00|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|0
1648645070000|2022-03-30 12:57:50|3923.55|3923.55|3922.93|3922.93|3923.55|3923.55|3922.93|3922.93|0
1648645090000|2022-03-30 12:58:10|3922.87|3922.87|3923.58|3923.58|3923.58|3923.58|3922.87|3922.87|0
1648645100000|2022-03-30 12:58:20|3923.27|3923.27|3922.96|3922.96|3923.58|3923.58|3922.96|3922.96|0
1648645110000|2022-03-30 12:58:30|3923.27|3923.27|3923.12|3923.12|3923.27|3923.27|3923.12|3923.12|0
1648645120000|2022-03-30 12:58:40|3923.43|3923.43|3923.43|3923.43|3923.43|3923.43|3923.43|3923.43|0
1648645130000|2022-03-30 12:58:50|3923.34|3923.34|3922.34|3922.34|3923.34|3923.34|3922.34|3922.34|0
1648645140000|2022-03-30 12:59:00|3922.03|3922.03|3921.72|3921.72|3922.03|3922.03|3921.72|3921.72|0
1648645150000|2022-03-30 12:59:10|3922.04|3922.04|3921.57|3921.57|3922.04|3922.04|3921.57|3921.57|0
1648645160000|2022-03-30 12:59:20|3921.22|3921.22|3921.22|3921.22|3921.22|3921.22|3921.22|3921.22|0
1648645170000|2022-03-30 12:59:30|3921.06|3921.06|3920.91|3920.91|3921.06|3921.06|3920.91|3920.91|0
1648645190000|2022-03-30 12:59:50|3920.95|3920.95|3921.07|3921.07|3921.07|3921.07|3920.95|3920.95|0
1648645200000|2022-03-30 13:00:00|3921.22|3921.22|3920.28|3920.28|3921.22|3921.22|3920.28|3920.28|0
1648645210000|2022-03-30 13:00:10|3920.23|3920.23|3920.23|3920.23|3920.23|3920.23|3920.23|3920.23|0
1648645220000|2022-03-30 13:00:20|3920.53|3920.53|3920.53|3920.53|3920.53|3920.53|3920.53|3920.53|0
1648645230000|2022-03-30 13:00:30|3920.38|3920.38|3920.34|3920.34|3920.38|3920.38|3920.34|3920.34|0
1648645240000|2022-03-30 13:00:40|3920.33|3920.33|3920.33|3920.33|3920.33|3920.33|3920.33|3920.33|0
1648645250000|2022-03-30 13:00:50|3920.3|3920.3|3920.3|3920.3|3920.3|3920.3|3920.3|3920.3|0
1648645260000|2022-03-30 13:01:00|3920.12|3920.12|3920.12|3920.12|3920.12|3920.12|3920.12|3920.12|0
1648645270000|2022-03-30 13:01:10|3920.14|3920.14|3920.14|3920.14|3920.14|3920.14|3920.14|3920.14|0
1648645280000|2022-03-30 13:01:20|3919.74|3919.74|3920.05|3920.05|3920.05|3920.05|3919.74|3919.74|0
1648645300000|2022-03-30 13:01:40|3919.54|3919.54|3919.7|3919.7|3919.7|3919.7|3919.54|3919.54|0
1648645310000|2022-03-30 13:01:50|3919.85|3919.85|3919.85|3919.85|3919.85|3919.85|3919.85|3919.85|0
1648645320000|2022-03-30 13:02:00|3919.54|3919.54|3919.59|3919.59|3919.59|3919.59|3919.54|3919.54|0
1648645330000|2022-03-30 13:02:10|3919.28|3919.28|3919.59|3919.59|3919.59|3919.59|3919.28|3919.28|0
1648645340000|2022-03-30 13:02:20|3919.63|3919.63|3919.86|3919.86|3919.86|3919.86|3919.63|3919.63|0
1648645360000|2022-03-30 13:02:40|3919.83|3919.83|3920.76|3920.76|3920.76|3920.76|3919.83|3919.83|0
1648645390000|2022-03-30 13:03:10|3920.61|3920.61|3920.61|3920.61|3920.61|3920.61|3920.61|3920.61|0
1648645400000|2022-03-30 13:03:20|3920.92|3920.92|3920.96|3920.96|3920.96|3920.96|3920.92|3920.92|0
1648645420000|2022-03-30 13:03:40|3920.65|3920.65|3920.5|3920.5|3920.65|3920.65|3920.34|3920.34|0
1648645430000|2022-03-30 13:03:50|3920.38|3920.38|3920.38|3920.38|3920.38|3920.38|3920.38|3920.38|0
1648645440000|2022-03-30 13:04:00|3920.42|3920.42|3920.42|3920.42|3920.42|3920.42|3920.42|3920.42|0
1648645460000|2022-03-30 13:04:20|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|0
1648645490000|2022-03-30 13:04:50|3921.2|3921.2|3921.01|3921.01|3921.2|3921.2|3921.01|3921.01|0
1648645500000|2022-03-30 13:05:00|3920.92|3920.92|3920.96|3920.96|3920.96|3920.96|3920.92|3920.92|0
1648645510000|2022-03-30 13:05:10|3920.98|3920.98|3920.98|3920.98|3920.98|3920.98|3920.98|3920.98|0
1648645520000|2022-03-30 13:05:20|3921.08|3921.08|3920.77|3920.77|3921.08|3921.08|3920.77|3920.77|0
1648645550000|2022-03-30 13:05:50|3920.74|3920.74|3920.74|3920.74|3920.74|3920.74|3920.74|3920.74|0
1648645560000|2022-03-30 13:06:00|3920.65|3920.65|3920.65|3920.65|3920.65|3920.65|3920.65|3920.65|0
1648645570000|2022-03-30 13:06:10|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|0
1648645590000|2022-03-30 13:06:30|3921.27|3921.27|3921.27|3921.27|3921.27|3921.27|3921.27|3921.27|0
1648645600000|2022-03-30 13:06:40|3921.58|3921.58|3921.86|3921.86|3921.86|3921.86|3921.58|3921.58|0
1648645610000|2022-03-30 13:06:50|3921.95|3921.95|3922.04|3922.04|3922.04|3922.04|3921.95|3921.95|0
1648645620000|2022-03-30 13:07:00|3921.89|3921.89|3921.73|3921.73|3921.89|3921.89|3921.73|3921.73|0
1648645640000|2022-03-30 13:07:20|3922.04|3922.04|3922.04|3922.04|3922.04|3922.04|3922.04|3922.04|0
1648645650000|2022-03-30 13:07:30|3922.35|3922.35|3922.04|3922.04|3922.35|3922.35|3922.04|3922.04|0
1648645670000|2022-03-30 13:07:50|3922.2|3922.2|3922.2|3922.2|3922.2|3922.2|3922.2|3922.2|0
1648645680000|2022-03-30 13:08:00|3922.24|3922.24|3922.15|3922.15|3922.24|3922.24|3922.15|3922.15|0
1648645690000|2022-03-30 13:08:10|3922|3922|3922.46|3922.46|3922.46|3922.46|3922|3922|0
1648645700000|2022-03-30 13:08:20|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|0
1648645720000|2022-03-30 13:08:40|3922.66|3922.66|3923.37|3923.37|3923.37|3923.37|3922.66|3922.66|0
1648645730000|2022-03-30 13:08:50|3923.69|3923.69|3923.37|3923.37|3923.69|3923.69|3923.37|3923.37|0
1648645740000|2022-03-30 13:09:00|3923.33|3923.33|3923.33|3923.33|3923.33|3923.33|3923.33|3923.33|0
1648645750000|2022-03-30 13:09:10|3923.02|3923.02|3923.02|3923.02|3923.02|3923.02|3922.87|3922.87|0
1648645760000|2022-03-30 13:09:20|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|0
1648645770000|2022-03-30 13:09:30|3923.02|3923.02|3922.71|3922.71|3923.02|3923.02|3922.71|3922.71|0
1648645780000|2022-03-30 13:09:40|3922.87|3922.87|3922.87|3922.87|3922.87|3922.87|3922.87|3922.87|0
1648645790000|2022-03-30 13:09:50|3923.49|3923.49|3923.18|3923.18|3923.49|3923.49|3923.18|3923.18|0
1648645800000|2022-03-30 13:10:00|3923.49|3923.49|3923.64|3923.64|3923.64|3923.64|3923.49|3923.49|0
1648645810000|2022-03-30 13:10:10|3923.49|3923.49|3923.33|3923.33|3923.49|3923.49|3923.33|3923.33|0
1648645820000|2022-03-30 13:10:20|3923.24|3923.24|3923.24|3923.24|3923.24|3923.24|3923.24|3923.24|0
1648645830000|2022-03-30 13:10:30|3923.33|3923.33|3923.33|3923.33|3923.33|3923.33|3923.33|3923.33|0
1648645840000|2022-03-30 13:10:40|3923.02|3923.02|3923.02|3923.02|3923.02|3923.02|3923.02|3923.02|0
1648645860000|2022-03-30 13:11:00|3922.9|3922.9|3923.03|3923.03|3923.03|3923.03|3922.72|3922.72|0
1648645870000|2022-03-30 13:11:10|3923.19|3923.19|3923.19|3923.19|3923.19|3923.19|3923.19|3923.19|0
1648645880000|2022-03-30 13:11:20|3923.09|3923.09|3923.09|3923.09|3923.09|3923.09|3923.09|3923.09|0
1648645900000|2022-03-30 13:11:40|3923.05|3923.05|3922.72|3922.72|3923.35|3923.35|3922.72|3922.72|0
1648645920000|2022-03-30 13:12:00|3922.41|3922.41|3921.79|3921.79|3922.41|3922.41|3921.79|3921.79|0
1648645930000|2022-03-30 13:12:10|3921.63|3921.63|3921.63|3921.63|3921.63|3921.63|3921.63|3921.63|0
1648645940000|2022-03-30 13:12:20|3921.79|3921.79|3921.48|3921.48|3921.79|3921.79|3921.07|3921.07|0
1648645950000|2022-03-30 13:12:30|3921.42|3921.42|3921.11|3921.11|3921.42|3921.42|3921.11|3921.11|0
1648645960000|2022-03-30 13:12:40|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|0
1648645970000|2022-03-30 13:12:50|3920.7|3920.7|3920.92|3920.92|3920.92|3920.92|3920.61|3920.61|0
1648645980000|2022-03-30 13:13:00|3920.94|3920.94|3920.94|3920.94|3920.94|3920.94|3920.94|3920.94|0
1648646000000|2022-03-30 13:13:20|3921.57|3921.57|3921.57|3921.57|3921.57|3921.57|3921.57|3921.57|0
1648646010000|2022-03-30 13:13:30|3921.72|3921.72|3921.6|3921.6|3921.88|3921.88|3921.6|3921.6|0
1648646030000|2022-03-30 13:13:50|3921.45|3921.45|3921.79|3921.79|3921.79|3921.79|3921.29|3921.29|0
1648646040000|2022-03-30 13:14:00|3921.76|3921.76|3922.04|3922.04|3922.04|3922.04|3921.73|3921.73|0
1648646050000|2022-03-30 13:14:10|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|0
1648646090000|2022-03-30 13:14:50|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|0
1648646100000|2022-03-30 13:15:00|3922.06|3922.06|3922|3922|3922.06|3922.06|3922|3922|0
1648646110000|2022-03-30 13:15:10|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|0
1648646130000|2022-03-30 13:15:30|3922|3922|3921.85|3921.85|3922|3922|3921.85|3921.85|0
1648646150000|2022-03-30 13:15:50|3922.16|3922.16|3922.63|3922.63|3922.63|3922.63|3922.16|3922.16|0
1648646160000|2022-03-30 13:16:00|3922.78|3922.78|3923.09|3923.09|3923.09|3923.09|3922.78|3922.78|0
1648646170000|2022-03-30 13:16:10|3922.63|3922.63|3922.47|3922.47|3922.63|3922.63|3922.47|3922.47|0
1648646180000|2022-03-30 13:16:20|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|0
1648646190000|2022-03-30 13:16:30|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|0
1648646200000|2022-03-30 13:16:40|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|0
1648646210000|2022-03-30 13:16:50|3922.34|3922.34|3922.34|3922.34|3922.34|3922.34|3922.34|3922.34|0
1648646230000|2022-03-30 13:17:10|3922.03|3922.03|3921.57|3921.57|3922.03|3922.03|3921.57|3921.57|0
1648646240000|2022-03-30 13:17:20|3921.88|3921.88|3921.82|3921.82|3921.88|3921.88|3921.82|3921.82|0
1648646250000|2022-03-30 13:17:30|3922.13|3922.13|3922.13|3922.13|3922.13|3922.13|3922.13|3922.13|0
1648646280000|2022-03-30 13:18:00|3922.22|3922.22|3922|3922|3922.31|3922.31|3922|3922|0
1648646290000|2022-03-30 13:18:10|3922.47|3922.47|3923.24|3923.24|3923.24|3923.24|3922.47|3922.47|0
1648646330000|2022-03-30 13:18:50|3923.33|3923.33|3923.73|3923.73|3923.73|3923.73|3923.33|3923.33|0
1648646340000|2022-03-30 13:19:00|3924.05|3924.05|3924.05|3924.05|3924.05|3924.05|3924.05|3924.05|0
1648646350000|2022-03-30 13:19:10|3924.48|3924.48|3924.48|3924.48|3924.48|3924.48|3924.48|3924.48|0
1648646360000|2022-03-30 13:19:20|3924.42|3924.42|3924.11|3924.11|3924.73|3924.73|3924.11|3924.11|0
1648646380000|2022-03-30 13:19:40|3924.42|3924.42|3924.26|3924.26|3924.42|3924.42|3924.26|3924.26|0
1648646390000|2022-03-30 13:19:50|3924.11|3924.11|3924.4|3924.4|3924.55|3924.55|3924.11|3924.11|0
1648646400000|2022-03-30 13:20:00|3924.93|3924.93|3926.77|3926.77|3926.92|3926.92|3924.93|3924.93|0
1648646410000|2022-03-30 13:20:10|3926.79|3926.79|3924.6|3924.6|3926.79|3926.79|3923.76|3923.76|0
1648646420000|2022-03-30 13:20:20|3924.69|3924.69|3925.09|3925.09|3925.25|3925.25|3924.69|3924.69|0
1648646430000|2022-03-30 13:20:30|3924.01|3924.01|3924.65|3924.65|3924.65|3924.65|3923.96|3923.96|0
1648646440000|2022-03-30 13:20:40|3923.93|3923.93|3924.24|3924.24|3924.24|3924.24|3923.93|3923.93|0
1648646450000|2022-03-30 13:20:50|3924.22|3924.22|3924.22|3924.22|3924.22|3924.22|3924.22|3924.22|0
1648646460000|2022-03-30 13:21:00|3925.15|3925.15|3925.31|3925.31|3925.31|3925.31|3925.15|3925.15|0
1648646470000|2022-03-30 13:21:10|3925|3925|3925|3925|3925|3925|3925|3925|0
1648646480000|2022-03-30 13:21:20|3925.07|3925.07|3925.66|3925.66|3925.66|3925.66|3924.76|3924.76|0
1648646490000|2022-03-30 13:21:30|3925.35|3925.35|3924.61|3924.61|3925.35|3925.35|3924.61|3924.61|0
1648646500000|2022-03-30 13:21:40|3924.3|3924.3|3925.07|3925.07|3925.07|3925.07|3924.3|3924.3|0
1648646510000|2022-03-30 13:21:50|3925.1|3925.1|3924.79|3924.79|3925.25|3925.25|3924.79|3924.79|0
1648646530000|2022-03-30 13:22:10|3924.63|3924.63|3924.69|3924.69|3924.69|3924.69|3924.63|3924.63|0
1648646540000|2022-03-30 13:22:20|3924.84|3924.84|3925.47|3925.47|3925.47|3925.47|3924.84|3924.84|0
1648646550000|2022-03-30 13:22:30|3925.78|3925.78|3926.36|3926.36|3926.36|3926.36|3925.78|3925.78|0
1648646560000|2022-03-30 13:22:40|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|0
1648646570000|2022-03-30 13:22:50|3926.11|3926.11|3926.11|3926.11|3926.11|3926.11|3926.11|3926.11|0
1648646580000|2022-03-30 13:23:00|3925.8|3925.8|3926.73|3926.73|3926.73|3926.73|3925.8|3925.8|0
1648646590000|2022-03-30 13:23:10|3926.11|3926.11|3926.67|3926.67|3926.82|3926.82|3926.11|3926.11|0
1648646600000|2022-03-30 13:23:20|3926.73|3926.73|3926.85|3926.85|3926.85|3926.85|3926.73|3926.73|0
1648646630000|2022-03-30 13:23:50|3927|3927|3927.34|3927.34|3927.36|3927.36|3927|3927|0
1648646640000|2022-03-30 13:24:00|3927.31|3927.31|3927.94|3927.94|3927.94|3927.94|3927.31|3927.31|0
1648646660000|2022-03-30 13:24:20|3928.25|3928.25|3928.78|3928.78|3928.78|3928.78|3928.1|3928.1|0
1648646670000|2022-03-30 13:24:30|3928.47|3928.47|3928.47|3928.47|3928.47|3928.47|3928.47|3928.47|0
1648646680000|2022-03-30 13:24:40|3928.28|3928.28|3928.08|3928.08|3928.28|3928.28|3927.92|3927.92|0
1648646690000|2022-03-30 13:24:50|3928.23|3928.23|3927.92|3927.92|3928.23|3928.23|3927.92|3927.92|0
1648646700000|2022-03-30 13:25:00|3927.61|3927.61|3927.49|3927.49|3927.61|3927.61|3927.3|3927.3|0
1648646710000|2022-03-30 13:25:10|3927.58|3927.58|3927.27|3927.27|3927.58|3927.58|3927.27|3927.27|0
1648646720000|2022-03-30 13:25:20|3927.36|3927.36|3929.66|3929.66|3929.66|3929.66|3927.36|3927.36|0
1648646730000|2022-03-30 13:25:30|3929.97|3929.97|3930.24|3930.24|3931.14|3931.14|3929.97|3929.97|0
1648646740000|2022-03-30 13:25:40|3930.11|3930.11|3930.58|3930.58|3930.82|3930.82|3930.11|3930.11|0
1648646750000|2022-03-30 13:25:50|3930.89|3930.89|3930.66|3930.66|3930.91|3930.91|3930.6|3930.6|0
1648646760000|2022-03-30 13:26:00|3930.97|3930.97|3930.74|3930.74|3930.97|3930.97|3930.74|3930.74|0
1648646770000|2022-03-30 13:26:10|3931.21|3931.21|3932.27|3932.27|3932.45|3932.45|3931.21|3931.21|0
1648646780000|2022-03-30 13:26:20|3932.58|3932.58|3932.58|3932.58|3932.89|3932.89|3932.58|3932.58|0
1648646790000|2022-03-30 13:26:30|3932.42|3932.42|3932.11|3932.11|3932.42|3932.42|3932.02|3932.02|0
1648646800000|2022-03-30 13:26:40|3931.8|3931.8|3931.84|3931.84|3931.84|3931.84|3931.78|3931.78|0
1648646820000|2022-03-30 13:27:00|3931.78|3931.78|3931.66|3931.66|3931.78|3931.78|3931.66|3931.66|0
1648646840000|2022-03-30 13:27:20|3931.97|3931.97|3931.04|3931.04|3931.97|3931.97|3931.04|3931.04|0
1648646850000|2022-03-30 13:27:30|3930.89|3930.89|3930.89|3930.89|3930.89|3930.89|3930.89|3930.89|0
1648646860000|2022-03-30 13:27:40|3930.57|3930.57|3930.57|3930.57|3930.57|3930.57|3930.57|3930.57|0
1648646870000|2022-03-30 13:27:50|3930.42|3930.42|3930.51|3930.51|3930.73|3930.73|3930.42|3930.42|0
1648646900000|2022-03-30 13:28:20|3929.58|3929.58|3929.58|3929.58|3929.58|3929.58|3929.58|3929.58|0
1648646910000|2022-03-30 13:28:30|3929.89|3929.89|3929.88|3929.88|3929.95|3929.95|3929.79|3929.79|0
1648646920000|2022-03-30 13:28:40|3929.79|3929.79|3929.76|3929.76|3929.85|3929.85|3929.76|3929.76|0
1648646930000|2022-03-30 13:28:50|3929.82|3929.82|3929.59|3929.59|3929.82|3929.82|3929.51|3929.51|0
1648646940000|2022-03-30 13:29:00|3928.97|3928.97|3929.07|3929.07|3929.11|3929.11|3928.81|3928.81|0
1648646950000|2022-03-30 13:29:10|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|0
1648646960000|2022-03-30 13:29:20|3929.23|3929.23|3929.05|3929.05|3929.23|3929.23|3929.05|3929.05|0
1648646990000|2022-03-30 13:29:50|3928.99|3928.99|3928.16|3928.16|3929.06|3929.06|3928.16|3928.16|0
1648647000000|2022-03-30 13:30:00|3928.48|3928.48|3924.89|3924.89|3928.63|3928.63|3924.61|3924.61|0
1648647010000|2022-03-30 13:30:10|3924.58|3924.58|3923.86|3923.86|3925.08|3925.08|3923.11|3923.11|0
1648647020000|2022-03-30 13:30:20|3923.55|3923.55|3923.39|3923.39|3923.55|3923.55|3923.24|3923.24|0
1648647030000|2022-03-30 13:30:30|3923.7|3923.7|3923.71|3923.71|3924.33|3924.33|3923.08|3923.08|0
1648647040000|2022-03-30 13:30:40|3924.02|3924.02|3923.14|3923.14|3924.02|3924.02|3922.46|3922.46|0
1648647050000|2022-03-30 13:30:50|3923.33|3923.33|3923.91|3923.91|3923.91|3923.91|3923.33|3923.33|0
1648647060000|2022-03-30 13:31:00|3924.23|3924.23|3925.09|3925.09|3925.31|3925.31|3924.23|3924.23|0
1648647070000|2022-03-30 13:31:10|3924.91|3924.91|3922.56|3922.56|3924.91|3924.91|3922.56|3922.56|0
1648647080000|2022-03-30 13:31:20|3922.87|3922.87|3923.99|3923.99|3923.99|3923.99|3922.87|3922.87|0
1648647090000|2022-03-30 13:31:30|3923.37|3923.37|3922.86|3922.86|3923.37|3923.37|3922.86|3922.86|0
1648647100000|2022-03-30 13:31:40|3923.17|3923.17|3923.17|3923.17|3923.17|3923.17|3923.17|3923.17|0
1648647110000|2022-03-30 13:31:50|3922.99|3922.99|3922.45|3922.45|3922.99|3922.99|3921.21|3921.21|0
1648647120000|2022-03-30 13:32:00|3921.83|3921.83|3921.83|3921.83|3922.45|3922.45|3921.52|3921.52|0
1648647130000|2022-03-30 13:32:10|3923.07|3923.07|3923.5|3923.5|3923.5|3923.5|3922.87|3922.87|0
1648647140000|2022-03-30 13:32:20|3923.18|3923.18|3923.18|3923.18|3923.18|3923.18|3923.18|3923.18|0
1648647160000|2022-03-30 13:32:40|3923.34|3923.34|3922.22|3922.22|3923.34|3923.34|3922.09|3922.09|0
1648647180000|2022-03-30 13:33:00|3921.91|3921.91|3922.37|3922.37|3922.69|3922.69|3921.91|3921.91|0
1648647190000|2022-03-30 13:33:10|3922.61|3922.61|3922.77|3922.77|3923.39|3923.39|3922.45|3922.45|0
1648647200000|2022-03-30 13:33:20|3922.46|3922.46|3922.19|3922.19|3922.46|3922.46|3922.15|3922.15|0
1648647210000|2022-03-30 13:33:30|3922.5|3922.5|3922.55|3922.55|3922.55|3922.55|3922.5|3922.5|0
1648647230000|2022-03-30 13:33:50|3922.73|3922.73|3922.46|3922.46|3922.73|3922.73|3922.37|3922.37|0
1648647240000|2022-03-30 13:34:00|3922.44|3922.44|3922.74|3922.74|3922.75|3922.75|3922.44|3922.44|0
1648647260000|2022-03-30 13:34:20|3922.43|3922.43|3923.67|3923.67|3923.67|3923.67|3922.43|3922.43|0
1648647270000|2022-03-30 13:34:30|3923.98|3923.98|3924.23|3924.23|3924.54|3924.54|3923.98|3923.98|0
1648647280000|2022-03-30 13:34:40|3924.85|3924.85|3924.54|3924.54|3924.85|3924.85|3924.54|3924.54|0
1648647290000|2022-03-30 13:34:50|3924.69|3924.69|3924.88|3924.88|3924.88|3924.88|3924.69|3924.69|0
1648647300000|2022-03-30 13:35:00|3925|3925|3926.26|3926.26|3926.26|3926.26|3925|3925|0
1648647310000|2022-03-30 13:35:10|3925.95|3925.95|3925.49|3925.49|3925.95|3925.95|3925.18|3925.18|0
1648647320000|2022-03-30 13:35:20|3925.18|3925.18|3925.24|3925.24|3925.24|3925.24|3925.18|3925.18|0
1648647330000|2022-03-30 13:35:30|3925.21|3925.21|3924.9|3924.9|3925.21|3925.21|3924.9|3924.9|0
1648647340000|2022-03-30 13:35:40|3924.59|3924.59|3924|3924|3924.59|3924.59|3923.85|3923.85|0
1648647350000|2022-03-30 13:35:50|3923.96|3923.96|3924.18|3924.18|3924.27|3924.27|3923.96|3923.96|0
1648647360000|2022-03-30 13:36:00|3923.56|3923.56|3922.16|3922.16|3923.56|3923.56|3922.16|3922.16|0
1648647370000|2022-03-30 13:36:10|3921.85|3921.85|3920.09|3920.09|3921.85|3921.85|3919.46|3919.46|0
1648647380000|2022-03-30 13:36:20|3920|3920|3919.76|3919.76|3920|3920|3919.3|3919.3|0
1648647390000|2022-03-30 13:36:30|3919.8|3919.8|3919.73|3919.73|3919.89|3919.89|3919.73|3919.73|0
1648647400000|2022-03-30 13:36:40|3920.04|3920.04|3919.11|3919.11|3920.04|3920.04|3919.11|3919.11|0
1648647410000|2022-03-30 13:36:50|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|0
1648647420000|2022-03-30 13:37:00|3918.49|3918.49|3918.49|3918.49|3918.8|3918.8|3918.49|3918.49|0
1648647430000|2022-03-30 13:37:10|3918.8|3918.8|3918.96|3918.96|3919.27|3919.27|3918.49|3918.49|0
1648647450000|2022-03-30 13:37:30|3919.58|3919.58|3920.2|3920.2|3920.2|3920.2|3919.58|3919.58|0
1648647460000|2022-03-30 13:37:40|3920.52|3920.52|3920.52|3920.52|3920.52|3920.52|3920.52|3920.52|0
1648647480000|2022-03-30 13:38:00|3920.21|3920.21|3919.89|3919.89|3920.21|3920.21|3919.89|3919.89|0
1648647490000|2022-03-30 13:38:10|3919.59|3919.59|3918.97|3918.97|3919.59|3919.59|3918.66|3918.66|0
1648647500000|2022-03-30 13:38:20|3919.01|3919.01|3919.01|3919.01|3919.01|3919.01|3919.01|3919.01|0
1648647510000|2022-03-30 13:38:30|3918.7|3918.7|3919|3919|3919|3919|3918.7|3918.7|0
1648647520000|2022-03-30 13:38:40|3918.95|3918.95|3918.95|3918.95|3918.95|3918.95|3918.95|3918.95|0
1648647530000|2022-03-30 13:38:50|3919.04|3919.04|3919.04|3919.04|3919.04|3919.04|3919.04|3919.04|0
1648647540000|2022-03-30 13:39:00|3919.35|3919.35|3921.17|3921.17|3921.17|3921.17|3919.35|3919.35|0
1648647550000|2022-03-30 13:39:10|3921.48|3921.48|3921.94|3921.94|3921.94|3921.94|3921.48|3921.48|0
1648647560000|2022-03-30 13:39:20|3921.85|3921.85|3921.85|3921.85|3921.85|3921.85|3921.85|3921.85|0
1648647570000|2022-03-30 13:39:30|3922.03|3922.03|3922.13|3922.13|3922.13|3922.13|3922.03|3922.03|0
1648647580000|2022-03-30 13:39:40|3921.81|3921.81|3921.5|3921.5|3921.81|3921.81|3921.5|3921.5|0
1648647590000|2022-03-30 13:39:50|3921.04|3921.04|3919.83|3919.83|3921.04|3921.04|3919.79|3919.79|0
1648647600000|2022-03-30 13:40:00|3920.14|3920.14|3919.96|3919.96|3920.14|3920.14|3919.87|3919.87|0
1648647610000|2022-03-30 13:40:10|3919.83|3919.83|3919.21|3919.21|3919.83|3919.83|3919.21|3919.21|0
1648647620000|2022-03-30 13:40:20|3919.3|3919.3|3919.3|3919.3|3919.3|3919.3|3919.3|3919.3|0
1648647630000|2022-03-30 13:40:30|3919.92|3919.92|3919.25|3919.25|3919.92|3919.92|3919.25|3919.25|0
1648647650000|2022-03-30 13:40:50|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|0
1648647660000|2022-03-30 13:41:00|3919.72|3919.72|3918.75|3918.75|3919.72|3919.72|3918.74|3918.74|0
1648647670000|2022-03-30 13:41:10|3919.06|3919.06|3918.68|3918.68|3919.06|3919.06|3918.37|3918.37|0
1648647680000|2022-03-30 13:41:20|3918.99|3918.99|3919.73|3919.73|3919.73|3919.73|3918.99|3918.99|0
1648647690000|2022-03-30 13:41:30|3920.04|3920.04|3919.84|3919.84|3920.15|3920.15|3919.53|3919.53|0
1648647710000|2022-03-30 13:41:50|3920.62|3920.62|3920.86|3920.86|3920.86|3920.86|3920.46|3920.46|0
1648647720000|2022-03-30 13:42:00|3920.55|3920.55|3919.84|3919.84|3920.55|3920.55|3919.84|3919.84|0
1648647730000|2022-03-30 13:42:10|3919.75|3919.75|3919.67|3919.67|3919.75|3919.75|3919.67|3919.67|0
1648647740000|2022-03-30 13:42:20|3919.76|3919.76|3918.83|3918.83|3920.07|3920.07|3918.83|3918.83|0
1648647750000|2022-03-30 13:42:30|3918.89|3918.89|3919.02|3919.02|3919.02|3919.02|3918.71|3918.71|0
1648647760000|2022-03-30 13:42:40|3918.98|3918.98|3919.29|3919.29|3919.29|3919.29|3918.98|3918.98|0
1648647770000|2022-03-30 13:42:50|3920.23|3920.23|3920.03|3920.03|3920.23|3920.23|3919.87|3919.87|0
1648647780000|2022-03-30 13:43:00|3920.34|3920.34|3921.11|3921.11|3921.42|3921.42|3920.34|3920.34|0
1648647790000|2022-03-30 13:43:10|3920.79|3920.79|3920.26|3920.26|3920.79|3920.79|3920.26|3920.26|0
1648647800000|2022-03-30 13:43:20|3920.57|3920.57|3920.01|3920.01|3920.57|3920.57|3920.01|3920.01|0
1648647820000|2022-03-30 13:43:40|3919.7|3919.7|3920.36|3920.36|3920.63|3920.63|3919.7|3919.7|0
1648647830000|2022-03-30 13:43:50|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|0
1648647840000|2022-03-30 13:44:00|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|0
1648647850000|2022-03-30 13:44:10|3921.19|3921.19|3922.13|3922.13|3922.28|3922.28|3921.19|3921.19|0
1648647860000|2022-03-30 13:44:20|3922.18|3922.18|3921.91|3921.91|3922.18|3922.18|3921.91|3921.91|0
1648647870000|2022-03-30 13:44:30|3922.37|3922.37|3922.37|3922.37|3922.37|3922.37|3922.37|3922.37|0
1648647880000|2022-03-30 13:44:40|3922.06|3922.06|3921.09|3921.09|3922.06|3922.06|3921.09|3921.09|0
1648647890000|2022-03-30 13:44:50|3921.21|3921.21|3920.84|3920.84|3921.21|3921.21|3920.84|3920.84|0
1648647900000|2022-03-30 13:45:00|3920.87|3920.87|3921.11|3921.11|3921.22|3921.22|3920.87|3920.87|0
1648647910000|2022-03-30 13:45:10|3921.23|3921.23|3921.37|3921.37|3922.03|3922.03|3921.23|3921.23|0
1648647920000|2022-03-30 13:45:20|3921.99|3921.99|3921.52|3921.52|3921.99|3921.99|3921.52|3921.52|0
1648647930000|2022-03-30 13:45:30|3921.48|3921.48|3921.48|3921.48|3921.48|3921.48|3921.48|3921.48|0
1648647940000|2022-03-30 13:45:40|3921.32|3921.32|3922.25|3922.25|3922.25|3922.25|3921.32|3921.32|0
1648647950000|2022-03-30 13:45:50|3921.94|3921.94|3921.63|3921.63|3922.1|3922.1|3921.63|3921.63|0
1648647960000|2022-03-30 13:46:00|3921.94|3921.94|3921.76|3921.76|3921.94|3921.94|3921.76|3921.76|0
1648647970000|2022-03-30 13:46:10|3921.75|3921.75|3921.91|3921.91|3921.97|3921.97|3921.66|3921.66|0
1648647980000|2022-03-30 13:46:20|3921.76|3921.76|3921.6|3921.6|3921.91|3921.91|3921.45|3921.45|0
1648647990000|2022-03-30 13:46:30|3921.54|3921.54|3921.02|3921.02|3921.54|3921.54|3921.02|3921.02|0
1648648000000|2022-03-30 13:46:40|3921.18|3921.18|3921.18|3921.18|3921.18|3921.18|3920.87|3920.87|0
1648648010000|2022-03-30 13:46:50|3921.49|3921.49|3921.15|3921.15|3921.49|3921.49|3921.11|3921.11|0
1648648020000|2022-03-30 13:47:00|3920.84|3920.84|3920.84|3920.84|3920.84|3920.84|3920.84|3920.84|0
1648648030000|2022-03-30 13:47:10|3920.99|3920.99|3921.34|3921.34|3921.34|3921.34|3920.99|3920.99|0
1648648040000|2022-03-30 13:47:20|3921.8|3921.8|3922.98|3922.98|3922.98|3922.98|3921.65|3921.65|0
1648648050000|2022-03-30 13:47:30|3922.82|3922.82|3922.71|3922.71|3922.82|3922.82|3922.67|3922.67|0
1648648060000|2022-03-30 13:47:40|3922.09|3922.09|3921.96|3921.96|3922.09|3922.09|3921.46|3921.46|0
1648648070000|2022-03-30 13:47:50|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|0
1648648080000|2022-03-30 13:48:00|3921.7|3921.7|3920.79|3920.79|3921.72|3921.72|3920.16|3920.16|0
1648648090000|2022-03-30 13:48:10|3919.85|3919.85|3919.92|3919.92|3919.92|3919.92|3919.3|3919.3|0
1648648100000|2022-03-30 13:48:20|3920.54|3920.54|3920.23|3920.23|3920.54|3920.54|3920.23|3920.23|0
1648648110000|2022-03-30 13:48:30|3920.69|3920.69|3921.7|3921.7|3921.7|3921.7|3920.69|3920.69|0
1648648120000|2022-03-30 13:48:40|3921.39|3921.39|3921.9|3921.9|3921.9|3921.9|3921.39|3921.39|0
1648648130000|2022-03-30 13:48:50|3921.59|3921.59|3921.9|3921.9|3921.9|3921.9|3921.59|3921.59|0
1648648140000|2022-03-30 13:49:00|3922.21|3922.21|3921.38|3921.38|3922.21|3922.21|3920.94|3920.94|0
1648648150000|2022-03-30 13:49:10|3921.48|3921.48|3921.16|3921.16|3921.48|3921.48|3921.16|3921.16|0
1648648160000|2022-03-30 13:49:20|3921.25|3921.25|3921.23|3921.23|3921.25|3921.25|3921.21|3921.21|0
1648648170000|2022-03-30 13:49:30|3921.54|3921.54|3921.48|3921.48|3921.54|3921.54|3921.48|3921.48|0
1648648180000|2022-03-30 13:49:40|3921.51|3921.51|3921.88|3921.88|3921.88|3921.88|3921.51|3921.51|0
1648648190000|2022-03-30 13:49:50|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|0
1648648200000|2022-03-30 13:50:00|3922.65|3922.65|3922.65|3922.65|3922.65|3922.65|3922.65|3922.65|0
1648648210000|2022-03-30 13:50:10|3922.75|3922.75|3922.75|3922.75|3922.75|3922.75|3922.75|3922.75|0
1648648220000|2022-03-30 13:50:20|3922.98|3922.98|3922.98|3922.98|3923.14|3923.14|3922.98|3922.98|0
1648648230000|2022-03-30 13:50:30|3923.29|3923.29|3923.85|3923.85|3924.17|3924.17|3923.29|3923.29|0
1648648240000|2022-03-30 13:50:40|3923.79|3923.79|3923.68|3923.68|3923.79|3923.79|3923.68|3923.68|0
1648648250000|2022-03-30 13:50:50|3923.99|3923.99|3923.68|3923.68|3923.99|3923.99|3923.68|3923.68|0
1648648260000|2022-03-30 13:51:00|3923.58|3923.58|3923.78|3923.78|3923.96|3923.96|3923.56|3923.56|0
1648648270000|2022-03-30 13:51:10|3923.69|3923.69|3923.65|3923.65|3923.96|3923.96|3923.34|3923.34|0
1648648280000|2022-03-30 13:51:20|3923.74|3923.74|3924.66|3924.66|3924.66|3924.66|3923.74|3923.74|0
1648648290000|2022-03-30 13:51:30|3924.97|3924.97|3924.97|3924.97|3924.97|3924.97|3924.97|3924.97|0
1648648300000|2022-03-30 13:51:40|3924.34|3924.34|3923.41|3923.41|3924.34|3924.34|3923.41|3923.41|0
1648648320000|2022-03-30 13:52:00|3923.23|3923.23|3923.88|3923.88|3923.94|3923.94|3923.23|3923.23|0
1648648330000|2022-03-30 13:52:10|3924.65|3924.65|3924.5|3924.5|3924.65|3924.65|3924.5|3924.5|0
1648648340000|2022-03-30 13:52:20|3924.35|3924.35|3924.19|3924.19|3924.35|3924.35|3923.72|3923.72|0
1648648350000|2022-03-30 13:52:30|3924.1|3924.1|3924.05|3924.05|3924.1|3924.1|3924.05|3924.05|0
1648648360000|2022-03-30 13:52:40|3923.9|3923.9|3924.01|3924.01|3924.01|3924.01|3923.78|3923.78|0
1648648370000|2022-03-30 13:52:50|3923.85|3923.85|3923.54|3923.54|3923.85|3923.85|3923.54|3923.54|0
1648648380000|2022-03-30 13:53:00|3923.45|3923.45|3923.08|3923.08|3923.5|3923.5|3923.08|3923.08|0
1648648390000|2022-03-30 13:53:10|3923.7|3923.7|3923.7|3923.7|3923.7|3923.7|3923.7|3923.7|0
1648648400000|2022-03-30 13:53:20|3924.02|3924.02|3924.17|3924.17|3924.32|3924.32|3924.02|3924.02|0
1648648410000|2022-03-30 13:53:30|3923.86|3923.86|3923.24|3923.24|3923.86|3923.86|3923.24|3923.24|0
1648648420000|2022-03-30 13:53:40|3923.29|3923.29|3923.02|3923.02|3923.57|3923.57|3923.02|3923.02|0
1648648430000|2022-03-30 13:53:50|3923.48|3923.48|3924.08|3924.08|3924.08|3924.08|3923.15|3923.15|0
1648648440000|2022-03-30 13:54:00|3923.93|3923.93|3923.59|3923.59|3923.93|3923.93|3923.59|3923.59|0
1648648460000|2022-03-30 13:54:20|3923.28|3923.28|3921.66|3921.66|3923.28|3923.28|3921.66|3921.66|0
1648648470000|2022-03-30 13:54:30|3921.51|3921.51|3921.6|3921.6|3921.6|3921.6|3921.51|3921.51|0
1648648480000|2022-03-30 13:54:40|3921.29|3921.29|3921.75|3921.75|3921.75|3921.75|3921.29|3921.29|0
1648648490000|2022-03-30 13:54:50|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|0
1648648500000|2022-03-30 13:55:00|3921.13|3921.13|3919.66|3919.66|3921.13|3921.13|3919.66|3919.66|0
1648648510000|2022-03-30 13:55:10|3919.97|3919.97|3919.97|3919.97|3919.97|3919.97|3919.97|3919.97|0
1648648520000|2022-03-30 13:55:20|3920.29|3920.29|3920.29|3920.29|3920.29|3920.29|3920.29|3920.29|0
1648648530000|2022-03-30 13:55:30|3920.13|3920.13|3920.26|3920.26|3920.26|3920.26|3919.95|3919.95|0
1648648540000|2022-03-30 13:55:40|3920.63|3920.63|3920.05|3920.05|3920.68|3920.68|3920.05|3920.05|0
1648648560000|2022-03-30 13:56:00|3920.37|3920.37|3920.23|3920.23|3920.37|3920.37|3919.86|3919.86|0
1648648580000|2022-03-30 13:56:20|3920.4|3920.4|3920.32|3920.32|3920.4|3920.4|3920.25|3920.25|0
1648648590000|2022-03-30 13:56:30|3920.14|3920.14|3920.77|3920.77|3920.77|3920.77|3920.14|3920.14|0
1648648600000|2022-03-30 13:56:40|3920.46|3920.46|3920.8|3920.8|3921.08|3921.08|3920.46|3920.46|0
1648648610000|2022-03-30 13:56:50|3920.49|3920.49|3919.77|3919.77|3920.49|3920.49|3919.77|3919.77|0
1648648620000|2022-03-30 13:57:00|3919.86|3919.86|3920.08|3920.08|3920.17|3920.17|3919.86|3919.86|0
1648648630000|2022-03-30 13:57:10|3919.77|3919.77|3919.77|3919.77|3919.77|3919.77|3919.77|3919.77|0
1648648640000|2022-03-30 13:57:20|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|0
1648648650000|2022-03-30 13:57:30|3919.77|3919.77|3919.77|3919.77|3919.77|3919.77|3919.77|3919.77|0
1648648660000|2022-03-30 13:57:40|3919.92|3919.92|3919.77|3919.77|3919.92|3919.92|3919.77|3919.77|0
1648648670000|2022-03-30 13:57:50|3919.92|3919.92|3919.61|3919.61|3919.92|3919.92|3919.61|3919.61|0
1648648690000|2022-03-30 13:58:10|3919.43|3919.43|3919.29|3919.29|3919.43|3919.43|3919.07|3919.07|0
1648648700000|2022-03-30 13:58:20|3919.6|3919.6|3919.29|3919.29|3919.6|3919.6|3919.29|3919.29|0
1648648710000|2022-03-30 13:58:30|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|0
1648648720000|2022-03-30 13:58:40|3919.29|3919.29|3919.48|3919.48|3919.48|3919.48|3919.29|3919.29|0
1648648730000|2022-03-30 13:58:50|3919.16|3919.16|3919.32|3919.32|3919.32|3919.32|3918.85|3918.85|0
1648648740000|2022-03-30 13:59:00|3919.47|3919.47|3919.5|3919.5|3919.5|3919.5|3919.16|3919.16|0
1648648750000|2022-03-30 13:59:10|3919.81|3919.81|3920.83|3920.83|3920.83|3920.83|3919.81|3919.81|0
1648648760000|2022-03-30 13:59:20|3920.92|3920.92|3920.96|3920.96|3920.96|3920.96|3920.92|3920.92|0
1648648770000|2022-03-30 13:59:30|3921.27|3921.27|3922.21|3922.21|3922.52|3922.52|3921.27|3921.27|0
1648648790000|2022-03-30 13:59:50|3922.52|3922.52|3923.87|3923.87|3923.87|3923.87|3922.21|3922.21|0
1648648800000|2022-03-30 14:00:00|3923.93|3923.93|3923.64|3923.64|3923.93|3923.93|3923.62|3923.62|0
1648648810000|2022-03-30 14:00:10|3923.49|3923.49|3922.28|3922.28|3923.49|3923.49|3922.28|3922.28|0
1648648820000|2022-03-30 14:00:20|3922.1|3922.1|3921.63|3921.63|3922.1|3922.1|3921.63|3921.63|0
1648648830000|2022-03-30 14:00:30|3921.32|3921.32|3919.89|3919.89|3921.32|3921.32|3919.42|3919.42|0
1648648840000|2022-03-30 14:00:40|3919.7|3919.7|3919.16|3919.16|3919.96|3919.96|3919.16|3919.16|0
1648648850000|2022-03-30 14:00:50|3919.01|3919.01|3918.23|3918.23|3919.01|3919.01|3918.23|3918.23|0
1648648860000|2022-03-30 14:01:00|3918.86|3918.86|3919.95|3919.95|3919.95|3919.95|3918.86|3918.86|0
1648648870000|2022-03-30 14:01:10|3920|3920|3919.46|3919.46|3920|3920|3919.38|3919.38|0
1648648880000|2022-03-30 14:01:20|3919.77|3919.77|3919.3|3919.3|3919.77|3919.77|3919.3|3919.3|0
1648648890000|2022-03-30 14:01:30|3919.62|3919.62|3920.24|3920.24|3920.26|3920.26|3919.62|3919.62|0
1648648900000|2022-03-30 14:01:40|3920.55|3920.55|3921.48|3921.48|3921.79|3921.79|3920.55|3920.55|0
1648648910000|2022-03-30 14:01:50|3921.46|3921.46|3921.46|3921.46|3921.46|3921.46|3921.46|3921.46|0
1648648920000|2022-03-30 14:02:00|3921.58|3921.58|3921.58|3921.58|3921.58|3921.58|3921.58|3921.58|0
1648648930000|2022-03-30 14:02:10|3921.67|3921.67|3922.89|3922.89|3922.89|3922.89|3921.67|3921.67|0
1648648940000|2022-03-30 14:02:20|3922.58|3922.58|3922.27|3922.27|3922.58|3922.58|3922.27|3922.27|0
1648648950000|2022-03-30 14:02:30|3922.58|3922.58|3923.2|3923.2|3923.2|3923.2|3922.58|3922.58|0
1648648970000|2022-03-30 14:02:50|3923.83|3923.83|3923.98|3923.98|3923.98|3923.98|3923.83|3923.83|0
1648648980000|2022-03-30 14:03:00|3923.83|3923.83|3923.2|3923.2|3923.83|3923.83|3923.2|3923.2|0
1648648990000|2022-03-30 14:03:10|3923.51|3923.51|3923.05|3923.05|3923.51|3923.51|3923.05|3923.05|0
1648649000000|2022-03-30 14:03:20|3922.73|3922.73|3922.89|3922.89|3922.89|3922.89|3922.73|3922.73|0
1648649010000|2022-03-30 14:03:30|3923.07|3923.07|3924.18|3924.18|3924.18|3924.18|3923.07|3923.07|0
1648649020000|2022-03-30 14:03:40|3923.86|3923.86|3923.78|3923.78|3923.86|3923.86|3923.78|3923.78|0
1648649030000|2022-03-30 14:03:50|3924.09|3924.09|3923.58|3923.58|3924.09|3924.09|3923.43|3923.43|0
1648649050000|2022-03-30 14:04:10|3923.89|3923.89|3923.94|3923.94|3924.04|3924.04|3923.58|3923.58|0
1648649060000|2022-03-30 14:04:20|3924.04|3924.04|3925.18|3925.18|3925.18|3925.18|3923.57|3923.57|0
1648649070000|2022-03-30 14:04:30|3925.14|3925.14|3925.14|3925.14|3925.14|3925.14|3925.14|3925.14|0
1648649080000|2022-03-30 14:04:40|3925.2|3925.2|3924.95|3924.95|3925.26|3925.26|3924.95|3924.95|0
1648649090000|2022-03-30 14:04:50|3925.1|3925.1|3925.15|3925.15|3925.15|3925.15|3924.95|3924.95|0
1648649100000|2022-03-30 14:05:00|3924.83|3924.83|3924.83|3924.83|3924.83|3924.83|3924.83|3924.83|0
1648649110000|2022-03-30 14:05:10|3924.68|3924.68|3924.68|3924.68|3924.68|3924.68|3924.68|3924.68|0
1648649120000|2022-03-30 14:05:20|3924.99|3924.99|3925.11|3925.11|3925.11|3925.11|3924.99|3924.99|0
1648649130000|2022-03-30 14:05:30|3925.2|3925.2|3925.2|3925.2|3925.2|3925.2|3925.2|3925.2|0
1648649140000|2022-03-30 14:05:40|3925.24|3925.24|3925.24|3925.24|3925.24|3925.24|3925.24|3925.24|0
1648649150000|2022-03-30 14:05:50|3925.87|3925.87|3927.11|3927.11|3927.11|3927.11|3925.87|3925.87|0
1648649160000|2022-03-30 14:06:00|3926.8|3926.8|3925.62|3925.62|3926.8|3926.8|3925.62|3925.62|0
1648649170000|2022-03-30 14:06:10|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|3925|3925|0
1648649180000|2022-03-30 14:06:20|3925|3925|3924.69|3924.69|3925.31|3925.31|3924.69|3924.69|0
1648649190000|2022-03-30 14:06:30|3925.31|3925.31|3925.18|3925.18|3925.63|3925.63|3925|3925|0
1648649200000|2022-03-30 14:06:40|3925.23|3925.23|3924.13|3924.13|3925.23|3925.23|3924.13|3924.13|0
1648649210000|2022-03-30 14:06:50|3924.09|3924.09|3923.78|3923.78|3924.27|3924.27|3923.72|3923.72|0
1648649220000|2022-03-30 14:07:00|3924.09|3924.09|3923.51|3923.51|3924.09|3924.09|3923.51|3923.51|0
1648649230000|2022-03-30 14:07:10|3923.45|3923.45|3922.16|3922.16|3923.45|3923.45|3922.16|3922.16|0
1648649240000|2022-03-30 14:07:20|3922.18|3922.18|3922.18|3922.18|3922.18|3922.18|3922.18|3922.18|0
1648649250000|2022-03-30 14:07:30|3921.87|3921.87|3921.87|3921.87|3921.87|3921.87|3921.87|3921.87|0
1648649260000|2022-03-30 14:07:40|3922.18|3922.18|3921.31|3921.31|3922.18|3922.18|3921.16|3921.16|0
1648649270000|2022-03-30 14:07:50|3921.62|3921.62|3921.16|3921.16|3921.62|3921.62|3921.16|3921.16|0
1648649280000|2022-03-30 14:08:00|3921|3921|3921.32|3921.32|3921.63|3921.63|3921|3921|0
1648649290000|2022-03-30 14:08:10|3921.49|3921.49|3920.51|3920.51|3921.49|3921.49|3920.51|3920.51|0
1648649300000|2022-03-30 14:08:20|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|0
1648649310000|2022-03-30 14:08:30|3920.12|3920.12|3919.92|3919.92|3920.12|3920.12|3919.92|3919.92|0
1648649320000|2022-03-30 14:08:40|3919.88|3919.88|3919.33|3919.33|3919.92|3919.92|3919.33|3919.33|0
1648649330000|2022-03-30 14:08:50|3919.24|3919.24|3919.24|3919.24|3919.55|3919.55|3919.24|3919.24|0
1648649340000|2022-03-30 14:09:00|3919.55|3919.55|3919.54|3919.54|3919.55|3919.55|3919.54|3919.54|0
1648649350000|2022-03-30 14:09:10|3919.48|3919.48|3919.02|3919.02|3919.48|3919.48|3919.02|3919.02|0
1648649360000|2022-03-30 14:09:20|3919.04|3919.04|3919.38|3919.38|3919.38|3919.38|3919.04|3919.04|0
1648649370000|2022-03-30 14:09:30|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|0
1648649380000|2022-03-30 14:09:40|3919.73|3919.73|3920.35|3920.35|3920.35|3920.35|3919.73|3919.73|0
1648649390000|2022-03-30 14:09:50|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|0
1648649400000|2022-03-30 14:10:00|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|0
1648649410000|2022-03-30 14:10:10|3920.41|3920.41|3919.95|3919.95|3920.41|3920.41|3919.95|3919.95|0
1648649420000|2022-03-30 14:10:20|3920.26|3920.26|3920.41|3920.41|3920.88|3920.88|3920.26|3920.26|0
1648649430000|2022-03-30 14:10:30|3920.1|3920.1|3920.14|3920.14|3920.14|3920.14|3920.1|3920.1|0
1648649440000|2022-03-30 14:10:40|3920.22|3920.22|3920.77|3920.77|3920.77|3920.77|3919.91|3919.91|0
1648649460000|2022-03-30 14:11:00|3920.3|3920.3|3919.68|3919.68|3920.3|3920.3|3919.53|3919.53|0
1648649470000|2022-03-30 14:11:10|3919.37|3919.37|3919.53|3919.53|3919.53|3919.53|3919.21|3919.21|0
1648649480000|2022-03-30 14:11:20|3919.21|3919.21|3919.02|3919.02|3919.39|3919.39|3919.02|3919.02|0
1648649490000|2022-03-30 14:11:30|3919.64|3919.64|3920.11|3920.11|3920.11|3920.11|3919.64|3919.64|0
1648649500000|2022-03-30 14:11:40|3920.26|3920.26|3920.26|3920.26|3920.26|3920.26|3920.26|3920.26|0
1648649520000|2022-03-30 14:12:00|3920.42|3920.42|3921.35|3921.35|3921.35|3921.35|3920.42|3920.42|0
1648649530000|2022-03-30 14:12:10|3921.51|3921.51|3921.82|3921.82|3921.82|3921.82|3921.51|3921.51|0
1648649540000|2022-03-30 14:12:20|3922.14|3922.14|3921.52|3921.52|3922.14|3922.14|3921.52|3921.52|0
1648649550000|2022-03-30 14:12:30|3921.2|3921.2|3921.2|3921.2|3921.2|3921.2|3921.2|3921.2|0
1648649560000|2022-03-30 14:12:40|3921.52|3921.52|3921.52|3921.52|3921.52|3921.52|3921.52|3921.52|0
1648649570000|2022-03-30 14:12:50|3921.7|3921.7|3921.46|3921.46|3921.7|3921.7|3921.15|3921.15|0
1648649580000|2022-03-30 14:13:00|3921.41|3921.41|3921.41|3921.41|3921.41|3921.41|3921.41|3921.41|0
1648649590000|2022-03-30 14:13:10|3921.1|3921.1|3921.57|3921.57|3921.57|3921.57|3921.1|3921.1|0
1648649600000|2022-03-30 14:13:20|3921.72|3921.72|3921.88|3921.88|3921.88|3921.88|3921.57|3921.57|0
1648649610000|2022-03-30 14:13:30|3921.56|3921.56|3921.25|3921.25|3921.56|3921.56|3921.25|3921.25|0
1648649620000|2022-03-30 14:13:40|3921.56|3921.56|3922.5|3922.5|3922.5|3922.5|3921.56|3921.56|0
1648649630000|2022-03-30 14:13:50|3922.4|3922.4|3922.4|3922.4|3922.4|3922.4|3922.4|3922.4|0
1648649640000|2022-03-30 14:14:00|3922.56|3922.56|3922.62|3922.62|3922.71|3922.71|3922.56|3922.56|0
1648649650000|2022-03-30 14:14:10|3922.47|3922.47|3922.27|3922.27|3922.47|3922.47|3922.24|3922.24|0
1648649660000|2022-03-30 14:14:20|3922.36|3922.36|3922.43|3922.43|3922.43|3922.43|3922.34|3922.34|0
1648649670000|2022-03-30 14:14:30|3922.49|3922.49|3923.54|3923.54|3923.54|3923.54|3922.3|3922.3|0
1648649680000|2022-03-30 14:14:40|3923.85|3923.85|3923.54|3923.54|3923.85|3923.85|3923.54|3923.54|0
1648649700000|2022-03-30 14:15:00|3923.23|3923.23|3923.31|3923.31|3923.31|3923.31|3923.23|3923.23|0
1648649710000|2022-03-30 14:15:10|3923|3923|3923|3923|3923|3923|3923|3923|0
1648649720000|2022-03-30 14:15:20|3922.69|3922.69|3922.54|3922.54|3922.69|3922.69|3922.54|3922.54|0
1648649730000|2022-03-30 14:15:30|3922.23|3922.23|3922.2|3922.2|3922.23|3922.23|3922.2|3922.2|0
1648649740000|2022-03-30 14:15:40|3922.51|3922.51|3922.51|3922.51|3922.51|3922.51|3922.51|3922.51|0
1648649750000|2022-03-30 14:15:50|3922.7|3922.7|3923.81|3923.81|3923.81|3923.81|3922.61|3922.61|0
1648649760000|2022-03-30 14:16:00|3924.12|3924.12|3923.35|3923.35|3924.12|3924.12|3923.03|3923.03|0
1648649770000|2022-03-30 14:16:10|3923.03|3923.03|3923.25|3923.25|3923.35|3923.35|3923.03|3923.03|0
1648649780000|2022-03-30 14:16:20|3923.37|3923.37|3923.37|3923.37|3923.37|3923.37|3923.37|3923.37|0
1648649790000|2022-03-30 14:16:30|3923.53|3923.53|3922.97|3922.97|3923.53|3923.53|3922.97|3922.97|0
1648649800000|2022-03-30 14:16:40|3923.13|3923.13|3923.13|3923.13|3923.13|3923.13|3923.13|3923.13|0
1648649810000|2022-03-30 14:16:50|3922.81|3922.81|3923.13|3923.13|3923.13|3923.13|3922.81|3922.81|0
1648649820000|2022-03-30 14:17:00|3922.81|3922.81|3922.84|3922.84|3923|3923|3922.81|3922.81|0
1648649830000|2022-03-30 14:17:10|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|0
1648649840000|2022-03-30 14:17:20|3922.22|3922.22|3922.22|3922.22|3922.22|3922.22|3922.22|3922.22|0
1648649850000|2022-03-30 14:17:30|3922.53|3922.53|3921.91|3921.91|3922.53|3922.53|3921.91|3921.91|0
1648649870000|2022-03-30 14:17:50|3922.06|3922.06|3923|3923|3923|3923|3922.06|3922.06|0
1648649880000|2022-03-30 14:18:00|3923.31|3923.31|3923.62|3923.62|3923.62|3923.62|3923.31|3923.31|0
1648649900000|2022-03-30 14:18:20|3923.59|3923.59|3923.57|3923.57|3923.59|3923.59|3923.57|3923.57|0
1648649910000|2022-03-30 14:18:30|3923.88|3923.88|3924.19|3924.19|3924.19|3924.19|3923.88|3923.88|0
1648649920000|2022-03-30 14:18:40|3924.22|3924.22|3922.57|3922.57|3924.22|3924.22|3922.57|3922.57|0
1648649930000|2022-03-30 14:18:50|3922.51|3922.51|3922.2|3922.2|3922.51|3922.51|3922.2|3922.2|0
1648649940000|2022-03-30 14:19:00|3922.32|3922.32|3922.69|3922.69|3923.1|3923.1|3922.32|3922.32|0
1648649950000|2022-03-30 14:19:10|3922.85|3922.85|3922.89|3922.89|3923.2|3923.2|3922.85|3922.85|0
1648649960000|2022-03-30 14:19:20|3923.2|3923.2|3923.2|3923.2|3923.2|3923.2|3922.89|3922.89|0
1648649970000|2022-03-30 14:19:30|3923.25|3923.25|3922.63|3922.63|3923.25|3923.25|3922.63|3922.63|0
1648649980000|2022-03-30 14:19:40|3922.31|3922.31|3922.31|3922.31|3922.31|3922.31|3922.31|3922.31|0
1648650000000|2022-03-30 14:20:00|3922.16|3922.16|3922.87|3922.87|3922.9|3922.9|3922.16|3922.16|0
1648650010000|2022-03-30 14:20:10|3922.96|3922.96|3923.27|3923.27|3923.27|3923.27|3922.65|3922.65|0
1648650020000|2022-03-30 14:20:20|3923.12|3923.12|3923.12|3923.12|3923.12|3923.12|3923.12|3923.12|0
1648650030000|2022-03-30 14:20:30|3923.06|3923.06|3923|3923|3923.06|3923.06|3923|3923|0
1648650050000|2022-03-30 14:20:50|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|0
1648650060000|2022-03-30 14:21:00|3923.15|3923.15|3923|3923|3923.15|3923.15|3922.84|3922.84|0
1648650080000|2022-03-30 14:21:20|3922.68|3922.68|3922.69|3922.69|3922.69|3922.69|3922.38|3922.38|0
1648650090000|2022-03-30 14:21:30|3922.64|3922.64|3922.95|3922.95|3922.95|3922.95|3922.64|3922.64|0
1648650100000|2022-03-30 14:21:40|3922.8|3922.8|3922.48|3922.48|3922.8|3922.8|3922.48|3922.48|0
1648650110000|2022-03-30 14:21:50|3922.64|3922.64|3921.86|3921.86|3922.64|3922.64|3921.86|3921.86|0
1648650120000|2022-03-30 14:22:00|3921.91|3921.91|3921.91|3921.91|3921.91|3921.91|3921.91|3921.91|0
1648650130000|2022-03-30 14:22:10|3921.6|3921.6|3921.45|3921.45|3921.6|3921.6|3920.98|3920.98|0
1648650140000|2022-03-30 14:22:20|3921.14|3921.14|3921.58|3921.58|3921.58|3921.58|3920.96|3920.96|0
1648650150000|2022-03-30 14:22:30|3921.52|3921.52|3921.52|3921.52|3921.52|3921.52|3921.52|3921.52|0
1648650160000|2022-03-30 14:22:40|3921.21|3921.21|3921.21|3921.21|3921.21|3921.21|3921.21|3921.21|0
1648650170000|2022-03-30 14:22:50|3921.17|3921.17|3921.17|3921.17|3921.17|3921.17|3921.17|3921.17|0
1648650180000|2022-03-30 14:23:00|3921.21|3921.21|3920.7|3920.7|3921.21|3921.21|3920.7|3920.7|0
1648650190000|2022-03-30 14:23:10|3920.42|3920.42|3920.42|3920.42|3920.42|3920.42|3920.42|3920.42|0
1648650200000|2022-03-30 14:23:20|3920.48|3920.48|3921.1|3921.1|3921.41|3921.41|3920.48|3920.48|0
1648650210000|2022-03-30 14:23:30|3920.79|3920.79|3920.91|3920.91|3920.91|3920.91|3920.79|3920.79|0
1648650220000|2022-03-30 14:23:40|3921.22|3921.22|3921.22|3921.22|3921.22|3921.22|3921.22|3921.22|0
1648650230000|2022-03-30 14:23:50|3920.6|3920.6|3920.75|3920.75|3921.12|3921.12|3920.29|3920.29|0
1648650240000|2022-03-30 14:24:00|3920.66|3920.66|3920.97|3920.97|3920.97|3920.97|3920.66|3920.66|0
1648650250000|2022-03-30 14:24:10|3921.12|3921.12|3922.09|3922.09|3922.09|3922.09|3921.12|3921.12|0
1648650260000|2022-03-30 14:24:20|3922.55|3922.55|3922.59|3922.59|3922.59|3922.59|3922.55|3922.55|0
1648650270000|2022-03-30 14:24:30|3922.28|3922.28|3922.46|3922.46|3922.46|3922.46|3922.28|3922.28|0
1648650280000|2022-03-30 14:24:40|3922.16|3922.16|3922.47|3922.47|3922.47|3922.47|3922.16|3922.16|0
1648650290000|2022-03-30 14:24:50|3921.84|3921.84|3921.69|3921.69|3921.84|3921.84|3921.69|3921.69|0
1648650300000|2022-03-30 14:25:00|3921.84|3921.84|3921.94|3921.94|3921.94|3921.94|3921.84|3921.84|0
1648650310000|2022-03-30 14:25:10|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|0
1648650330000|2022-03-30 14:25:30|3922.4|3922.4|3922.29|3922.29|3922.4|3922.4|3922.29|3922.29|0
1648650340000|2022-03-30 14:25:40|3922.6|3922.6|3922.95|3922.95|3923.26|3923.26|3922.6|3922.6|0
1648650350000|2022-03-30 14:25:50|3922.86|3922.86|3922.95|3922.95|3922.95|3922.95|3922.86|3922.86|0
1648650360000|2022-03-30 14:26:00|3922.86|3922.86|3922.86|3922.86|3922.86|3922.86|3922.86|3922.86|0
1648650390000|2022-03-30 14:26:30|3922.54|3922.54|3922.64|3922.64|3922.7|3922.7|3922.54|3922.54|0
1648650400000|2022-03-30 14:26:40|3922.49|3922.49|3922.8|3922.8|3922.8|3922.8|3922.49|3922.49|0
1648650410000|2022-03-30 14:26:50|3922.95|3922.95|3922.99|3922.99|3922.99|3922.99|3922.95|3922.95|0
1648650430000|2022-03-30 14:27:10|3922.9|3922.9|3922.9|3922.9|3922.9|3922.9|3922.9|3922.9|0
1648650450000|2022-03-30 14:27:30|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|0
1648650460000|2022-03-30 14:27:40|3922.28|3922.28|3922.44|3922.44|3922.44|3922.44|3922.28|3922.28|0
1648650470000|2022-03-30 14:27:50|3922.53|3922.53|3923.15|3923.15|3923.15|3923.15|3922.53|3922.53|0
1648650480000|2022-03-30 14:28:00|3923.3|3923.3|3924.55|3924.55|3924.55|3924.55|3923.3|3923.3|0
1648650490000|2022-03-30 14:28:10|3924.24|3924.24|3923.93|3923.93|3924.24|3924.24|3923.62|3923.62|0
1648650500000|2022-03-30 14:28:20|3924.08|3924.08|3924.11|3924.11|3924.11|3924.11|3924.08|3924.08|0
1648650510000|2022-03-30 14:28:30|3924.17|3924.17|3923.9|3923.9|3924.17|3924.17|3923.85|3923.85|0
1648650520000|2022-03-30 14:28:40|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|0
1648650530000|2022-03-30 14:28:50|3924.12|3924.12|3924.25|3924.25|3924.74|3924.74|3924.12|3924.12|0
1648650540000|2022-03-30 14:29:00|3924.3|3924.3|3924.25|3924.25|3924.3|3924.3|3924.25|3924.25|0
1648650550000|2022-03-30 14:29:10|3923.79|3923.79|3923.35|3923.35|3923.79|3923.79|3922.95|3922.95|0
1648650560000|2022-03-30 14:29:20|3923.31|3923.31|3922.74|3922.74|3923.31|3923.31|3922.74|3922.74|0
1648650570000|2022-03-30 14:29:30|3922.59|3922.59|3922.59|3922.59|3922.9|3922.9|3922.59|3922.59|0
1648650580000|2022-03-30 14:29:40|3922.44|3922.44|3922.44|3922.44|3922.44|3922.44|3922.44|3922.44|0
1648650590000|2022-03-30 14:29:50|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|0
1648650600000|2022-03-30 14:30:00|3922.28|3922.28|3922.61|3922.61|3922.73|3922.73|3922.28|3922.28|0
1648650610000|2022-03-30 14:30:10|3922.92|3922.92|3922.3|3922.3|3922.92|3922.92|3922.3|3922.3|0
1648650620000|2022-03-30 14:30:20|3922.61|3922.61|3922.61|3922.61|3922.61|3922.61|3922.61|3922.61|0
1648650630000|2022-03-30 14:30:30|3922.3|3922.3|3922.3|3922.3|3922.3|3922.3|3922.3|3922.3|0
1648650640000|2022-03-30 14:30:40|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|0
1648650650000|2022-03-30 14:30:50|3922.25|3922.25|3921.39|3921.39|3922.25|3922.25|3921.39|3921.39|0
1648650660000|2022-03-30 14:31:00|3920.76|3920.76|3921.05|3921.05|3921.05|3921.05|3920.74|3920.74|0
1648650680000|2022-03-30 14:31:20|3921.14|3921.14|3921.23|3921.23|3921.23|3921.23|3921.14|3921.14|0
1648650690000|2022-03-30 14:31:30|3921.21|3921.21|3921.18|3921.18|3921.21|3921.21|3921.18|3921.18|0
1648650700000|2022-03-30 14:31:40|3921.28|3921.28|3921.74|3921.74|3921.74|3921.74|3921.28|3921.28|0
1648650710000|2022-03-30 14:31:50|3921.76|3921.76|3921.14|3921.14|3921.76|3921.76|3921.14|3921.14|0
1648650730000|2022-03-30 14:32:10|3921.45|3921.45|3921.74|3921.74|3921.92|3921.92|3921.43|3921.43|0
1648650740000|2022-03-30 14:32:20|3921.43|3921.43|3921.12|3921.12|3921.43|3921.43|3921.12|3921.12|0
1648650750000|2022-03-30 14:32:30|3921.06|3921.06|3921.19|3921.19|3921.21|3921.21|3921.06|3921.06|0
1648650760000|2022-03-30 14:32:40|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|0
1648650770000|2022-03-30 14:32:50|3921.09|3921.09|3920.41|3920.41|3921.09|3921.09|3920.25|3920.25|0
1648650790000|2022-03-30 14:33:10|3920.72|3920.72|3921.16|3921.16|3921.16|3921.16|3920.72|3920.72|0
1648650820000|2022-03-30 14:33:40|3921.09|3921.09|3920.16|3920.16|3921.09|3921.09|3920.16|3920.16|0
1648650840000|2022-03-30 14:34:00|3920.47|3920.47|3919.69|3919.69|3920.47|3920.47|3919.69|3919.69|0
1648650850000|2022-03-30 14:34:10|3919.38|3919.38|3919.38|3919.38|3920|3920|3919.38|3919.38|0
1648650860000|2022-03-30 14:34:20|3920|3920|3920.47|3920.47|3920.47|3920.47|3920|3920|0
1648650870000|2022-03-30 14:34:30|3920.78|3920.78|3921.09|3921.09|3921.09|3921.09|3920.78|3920.78|0
1648650890000|2022-03-30 14:34:50|3921.18|3921.18|3921.49|3921.49|3921.8|3921.8|3921.18|3921.18|0
1648650900000|2022-03-30 14:35:00|3921.57|3921.57|3921.26|3921.26|3921.57|3921.57|3921.26|3921.26|0
1648650910000|2022-03-30 14:35:10|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|0
1648650930000|2022-03-30 14:35:30|3921.03|3921.03|3921.54|3921.54|3921.54|3921.54|3921.03|3921.03|0
1648650940000|2022-03-30 14:35:40|3921.56|3921.56|3920.85|3920.85|3921.56|3921.56|3920.79|3920.79|0
1648650950000|2022-03-30 14:35:50|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|0
1648650960000|2022-03-30 14:36:00|3920.58|3920.58|3920.85|3920.85|3920.85|3920.85|3920.58|3920.58|0
1648650970000|2022-03-30 14:36:10|3920.54|3920.54|3920.44|3920.44|3920.6|3920.6|3920.44|3920.44|0
1648650980000|2022-03-30 14:36:20|3920.54|3920.54|3920.32|3920.32|3921.09|3921.09|3920.32|3920.32|0
1648650990000|2022-03-30 14:36:30|3920.36|3920.36|3920.27|3920.27|3920.36|3920.36|3920.27|3920.27|0
1648651000000|2022-03-30 14:36:40|3920.14|3920.14|3920.2|3920.2|3920.2|3920.2|3920.14|3920.14|0
1648651010000|2022-03-30 14:36:50|3920.35|3920.35|3920.04|3920.04|3920.35|3920.35|3920|3920|0
1648651020000|2022-03-30 14:37:00|3920.13|3920.13|3920.64|3920.64|3920.76|3920.76|3920.13|3920.13|0
1648651030000|2022-03-30 14:37:10|3920.68|3920.68|3920.86|3920.86|3920.86|3920.86|3920.68|3920.68|0
1648651040000|2022-03-30 14:37:20|3921.17|3921.17|3921.32|3921.32|3921.95|3921.95|3921.17|3921.17|0
1648651050000|2022-03-30 14:37:30|3921.17|3921.17|3921.17|3921.17|3921.17|3921.17|3921.17|3921.17|0
1648651060000|2022-03-30 14:37:40|3921.08|3921.08|3921.24|3921.24|3921.24|3921.24|3921.08|3921.08|0
1648651070000|2022-03-30 14:37:50|3921.2|3921.2|3921.2|3921.2|3921.2|3921.2|3920.7|3920.7|0
1648651080000|2022-03-30 14:38:00|3920.89|3920.89|3920.69|3920.69|3921.11|3921.11|3920.69|3920.69|0
1648651090000|2022-03-30 14:38:10|3921|3921|3921.16|3921.16|3921.16|3921.16|3921|3921|0
1648651100000|2022-03-30 14:38:20|3921.47|3921.47|3921.16|3921.16|3921.47|3921.47|3921.16|3921.16|0
1648651110000|2022-03-30 14:38:30|3921.1|3921.1|3921.41|3921.41|3921.41|3921.41|3921.1|3921.1|0
1648651120000|2022-03-30 14:38:40|3922.03|3922.03|3922.16|3922.16|3922.34|3922.34|3922.03|3922.03|0
1648651130000|2022-03-30 14:38:50|3922|3922|3922.71|3922.71|3922.71|3922.71|3922|3922|0
1648651140000|2022-03-30 14:39:00|3922.52|3922.52|3923.02|3923.02|3923.02|3923.02|3922.21|3922.21|0
1648651150000|2022-03-30 14:39:10|3923.17|3923.17|3923.15|3923.15|3923.17|3923.17|3923.15|3923.15|0
1648651160000|2022-03-30 14:39:20|3923.19|3923.19|3922.88|3922.88|3923.19|3923.19|3922.88|3922.88|0
1648651170000|2022-03-30 14:39:30|3923.19|3923.19|3923.19|3923.19|3923.19|3923.19|3923.19|3923.19|0
1648651180000|2022-03-30 14:39:40|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|0
1648651190000|2022-03-30 14:39:50|3922.79|3922.79|3924.39|3924.39|3924.39|3924.39|3922.79|3922.79|0
1648651200000|2022-03-30 14:40:00|3924.7|3924.7|3924.38|3924.38|3924.7|3924.7|3924.38|3924.38|0
1648651220000|2022-03-30 14:40:20|3924.07|3924.07|3923.87|3923.87|3924.07|3924.07|3923.87|3923.87|0
1648651230000|2022-03-30 14:40:30|3923.75|3923.75|3923.71|3923.71|3924.14|3924.14|3923.4|3923.4|0
1648651240000|2022-03-30 14:40:40|3924.64|3924.64|3924.49|3924.49|3925.73|3925.73|3924.33|3924.33|0
1648651250000|2022-03-30 14:40:50|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|0
1648651260000|2022-03-30 14:41:00|3923.86|3923.86|3924.17|3924.17|3924.17|3924.17|3923.86|3923.86|0
1648651270000|2022-03-30 14:41:10|3924.35|3924.35|3924.66|3924.66|3924.66|3924.66|3924.2|3924.2|0
1648651290000|2022-03-30 14:41:30|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|0
1648651300000|2022-03-30 14:41:40|3925.16|3925.16|3924.85|3924.85|3925.16|3925.16|3924.85|3924.85|0
1648651310000|2022-03-30 14:41:50|3925.16|3925.16|3925.47|3925.47|3925.47|3925.47|3924.54|3924.54|0
1648651320000|2022-03-30 14:42:00|3925.38|3925.38|3925.52|3925.52|3925.52|3925.52|3925.07|3925.07|0
1648651330000|2022-03-30 14:42:10|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|0
1648651340000|2022-03-30 14:42:20|3925.76|3925.76|3925.29|3925.29|3925.91|3925.91|3925.29|3925.29|0
1648651360000|2022-03-30 14:42:40|3925.47|3925.47|3925.47|3925.47|3925.47|3925.47|3925.47|3925.47|0
1648651380000|2022-03-30 14:43:00|3925.78|3925.78|3925.47|3925.47|3925.78|3925.78|3925.47|3925.47|0
1648651390000|2022-03-30 14:43:10|3925.51|3925.51|3925.51|3925.51|3925.51|3925.51|3925.51|3925.51|0
1648651400000|2022-03-30 14:43:20|3925.67|3925.67|3925.51|3925.51|3925.67|3925.67|3925.45|3925.45|0
1648651410000|2022-03-30 14:43:30|3926.53|3926.53|3926.13|3926.13|3926.53|3926.53|3926.13|3926.13|0
1648651420000|2022-03-30 14:43:40|3925.97|3925.97|3925.97|3925.97|3925.97|3925.97|3925.97|3925.97|0
1648651430000|2022-03-30 14:43:50|3925.66|3925.66|3925.66|3925.66|3925.66|3925.66|3925.66|3925.66|0
1648651440000|2022-03-30 14:44:00|3925.71|3925.71|3925.31|3925.31|3925.71|3925.71|3925.31|3925.31|0
1648651450000|2022-03-30 14:44:10|3925.62|3925.62|3925.31|3925.31|3925.62|3925.62|3925.31|3925.31|0
1648651460000|2022-03-30 14:44:20|3925.46|3925.46|3926.09|3926.09|3926.09|3926.09|3925.46|3925.46|0
1648651470000|2022-03-30 14:44:30|3926.4|3926.4|3926.46|3926.46|3926.55|3926.55|3926.4|3926.4|0
1648651480000|2022-03-30 14:44:40|3926.39|3926.39|3926.05|3926.05|3926.39|3926.39|3926.05|3926.05|0
1648651490000|2022-03-30 14:44:50|3925.74|3925.74|3925.62|3925.62|3925.74|3925.74|3925.62|3925.62|0
1648651500000|2022-03-30 14:45:00|3925.46|3925.46|3925.37|3925.37|3925.46|3925.46|3925.33|3925.33|0
1648651510000|2022-03-30 14:45:10|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|0
1648651520000|2022-03-30 14:45:20|3924.75|3924.75|3924.6|3924.6|3924.75|3924.75|3924.6|3924.6|0
1648651530000|2022-03-30 14:45:30|3924.55|3924.55|3924.86|3924.86|3924.86|3924.86|3924.55|3924.55|0
1648651550000|2022-03-30 14:45:50|3925.49|3925.49|3925.49|3925.49|3925.49|3925.49|3925.49|3925.49|0
1648651560000|2022-03-30 14:46:00|3925.18|3925.18|3925.17|3925.17|3925.49|3925.49|3925.17|3925.17|0
1648651570000|2022-03-30 14:46:10|3925.95|3925.95|3926.33|3926.33|3926.33|3926.33|3925.95|3925.95|0
1648651580000|2022-03-30 14:46:20|3926.02|3926.02|3926.02|3926.02|3926.02|3926.02|3926.02|3926.02|0
1648651600000|2022-03-30 14:46:40|3926.17|3926.17|3926.79|3926.79|3926.79|3926.79|3926.17|3926.17|0
1648651610000|2022-03-30 14:46:50|3926.48|3926.48|3926.48|3926.48|3926.48|3926.48|3926.48|3926.48|0
1648651620000|2022-03-30 14:47:00|3926.53|3926.53|3926.43|3926.43|3926.53|3926.53|3926.43|3926.43|0
1648651630000|2022-03-30 14:47:10|3926.47|3926.47|3926.47|3926.47|3926.47|3926.47|3926.47|3926.47|0
1648651640000|2022-03-30 14:47:20|3926.17|3926.17|3926.17|3926.17|3926.17|3926.17|3926.17|3926.17|0
1648651650000|2022-03-30 14:47:30|3926.48|3926.48|3926.48|3926.48|3926.48|3926.48|3926.48|3926.48|0
1648651670000|2022-03-30 14:47:50|3926.66|3926.66|3926.97|3926.97|3926.97|3926.97|3926.66|3926.66|0
1648651680000|2022-03-30 14:48:00|3927.06|3927.06|3926.97|3926.97|3927.06|3927.06|3926.91|3926.91|0
1648651690000|2022-03-30 14:48:10|3926.79|3926.79|3926.47|3926.47|3927.1|3927.1|3926.47|3926.47|0
1648651700000|2022-03-30 14:48:20|3926.66|3926.66|3926.35|3926.35|3926.66|3926.66|3926.35|3926.35|0
1648651710000|2022-03-30 14:48:30|3926.44|3926.44|3927.09|3927.09|3927.09|3927.09|3926.44|3926.44|0
1648651720000|2022-03-30 14:48:40|3927.4|3927.4|3927.8|3927.8|3927.8|3927.8|3927.4|3927.4|0
1648651730000|2022-03-30 14:48:50|3928.11|3928.11|3928.58|3928.58|3928.58|3928.58|3928.11|3928.11|0
1648651740000|2022-03-30 14:49:00|3929.2|3929.2|3929.36|3929.36|3929.36|3929.36|3929.04|3929.04|0
1648651750000|2022-03-30 14:49:10|3929.04|3929.04|3929.04|3929.04|3929.04|3929.04|3929.04|3929.04|0
1648651760000|2022-03-30 14:49:20|3929.23|3929.23|3929.33|3929.33|3929.33|3929.33|3928.56|3928.56|0
1648651770000|2022-03-30 14:49:30|3929.45|3929.45|3929.45|3929.45|3929.45|3929.45|3929.45|3929.45|0
1648651780000|2022-03-30 14:49:40|3929.14|3929.14|3929.45|3929.45|3929.45|3929.45|3929.14|3929.14|0
1648651790000|2022-03-30 14:49:50|3929.64|3929.64|3929.64|3929.64|3929.64|3929.64|3929.64|3929.64|0
1648651800000|2022-03-30 14:50:00|3929.95|3929.95|3929.95|3929.95|3929.95|3929.95|3929.95|3929.95|0
1648651810000|2022-03-30 14:50:10|3929.86|3929.86|3929.86|3929.86|3929.86|3929.86|3929.86|3929.86|0
1648651820000|2022-03-30 14:50:20|3929.76|3929.76|3929.65|3929.65|3929.76|3929.76|3929.65|3929.65|0
1648651830000|2022-03-30 14:50:30|3929.6|3929.6|3929.18|3929.18|3929.66|3929.66|3929.18|3929.18|0
1648651840000|2022-03-30 14:50:40|3929.15|3929.15|3928.84|3928.84|3929.15|3929.15|3928.84|3928.84|0
1648651850000|2022-03-30 14:50:50|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|0
1648651860000|2022-03-30 14:51:00|3928.64|3928.64|3928.65|3928.65|3928.65|3928.65|3928.64|3928.64|0
1648651870000|2022-03-30 14:51:10|3928.56|3928.56|3928.74|3928.74|3928.74|3928.74|3928.56|3928.56|0
1648651880000|2022-03-30 14:51:20|3928.43|3928.43|3928.13|3928.13|3928.43|3928.43|3927.99|3927.99|0
1648651900000|2022-03-30 14:51:40|3927.98|3927.98|3928.04|3928.04|3928.04|3928.04|3927.98|3927.98|0
1648651910000|2022-03-30 14:51:50|3927.73|3927.73|3927.22|3927.22|3927.85|3927.85|3927.22|3927.22|0
1648651930000|2022-03-30 14:52:10|3927.13|3927.13|3927.44|3927.44|3927.44|3927.44|3927.13|3927.13|0
1648651940000|2022-03-30 14:52:20|3927.48|3927.48|3927.2|3927.2|3927.51|3927.51|3927.2|3927.2|0
1648651960000|2022-03-30 14:52:40|3927.05|3927.05|3927.05|3927.05|3927.05|3927.05|3927.05|3927.05|0
1648651970000|2022-03-30 14:52:50|3926.89|3926.89|3926.65|3926.65|3926.89|3926.89|3926.65|3926.65|0
1648651980000|2022-03-30 14:53:00|3926.96|3926.96|3926.49|3926.49|3926.96|3926.96|3926.49|3926.49|0
1648651990000|2022-03-30 14:53:10|3926.65|3926.65|3926.65|3926.65|3926.65|3926.65|3926.65|3926.65|0
1648652000000|2022-03-30 14:53:20|3926.34|3926.34|3926.15|3926.15|3926.34|3926.34|3926.15|3926.15|0
1648652020000|2022-03-30 14:53:40|3925.84|3925.84|3925.5|3925.5|3925.84|3925.84|3925.5|3925.5|0
1648652030000|2022-03-30 14:53:50|3925.81|3925.81|3925.81|3925.81|3925.81|3925.81|3925.81|3925.81|0
1648652040000|2022-03-30 14:54:00|3925.96|3925.96|3926.03|3926.03|3926.18|3926.18|3925.96|3925.96|0
1648652050000|2022-03-30 14:54:10|3926.34|3926.34|3926.76|3926.76|3926.76|3926.76|3926.3|3926.3|0
1648652060000|2022-03-30 14:54:20|3926.92|3926.92|3926.89|3926.89|3926.92|3926.92|3926.89|3926.89|0
1648652080000|2022-03-30 14:54:40|3926.71|3926.71|3926.13|3926.13|3926.77|3926.77|3926.13|3926.13|0
1648652090000|2022-03-30 14:54:50|3926.19|3926.19|3926.5|3926.5|3926.5|3926.5|3926.19|3926.19|0
1648652110000|2022-03-30 14:55:10|3926.6|3926.6|3927|3927|3927|3927|3926.6|3926.6|0
1648652120000|2022-03-30 14:55:20|3927.31|3927.31|3927.31|3927.31|3927.31|3927.31|3927.31|3927.31|0
1648652140000|2022-03-30 14:55:40|3927.25|3927.25|3927.35|3927.35|3927.41|3927.41|3927.1|3927.1|0
1648652150000|2022-03-30 14:55:50|3927.29|3927.29|3926.71|3926.71|3927.33|3927.33|3926.71|3926.71|0
1648652160000|2022-03-30 14:56:00|3926.09|3926.09|3925.78|3925.78|3926.09|3926.09|3925.47|3925.47|0
1648652170000|2022-03-30 14:56:10|3926.09|3926.09|3926.09|3926.09|3926.09|3926.09|3926.09|3926.09|0
1648652180000|2022-03-30 14:56:20|3925.94|3925.94|3925.91|3925.91|3925.94|3925.94|3925.91|3925.91|0
1648652190000|2022-03-30 14:56:30|3925.6|3925.6|3926.07|3926.07|3926.07|3926.07|3925.6|3925.6|0
1648652210000|2022-03-30 14:56:50|3926.09|3926.09|3926.72|3926.72|3926.72|3926.72|3926.09|3926.09|0
1648652220000|2022-03-30 14:57:00|3926.87|3926.87|3927.27|3927.27|3927.27|3927.27|3926.87|3926.87|0
1648652230000|2022-03-30 14:57:10|3927.2|3927.2|3926.89|3926.89|3927.2|3927.2|3926.89|3926.89|0
1648652250000|2022-03-30 14:57:30|3926.77|3926.77|3926.55|3926.55|3926.77|3926.77|3926.38|3926.38|0
1648652270000|2022-03-30 14:57:50|3926.51|3926.51|3926.91|3926.91|3926.91|3926.91|3926.51|3926.51|0
1648652280000|2022-03-30 14:58:00|3927.22|3927.22|3927.22|3927.22|3927.22|3927.22|3927.18|3927.18|0
1648652290000|2022-03-30 14:58:10|3927.16|3927.16|3926.44|3926.44|3927.16|3927.16|3926.44|3926.44|0
1648652300000|2022-03-30 14:58:20|3926.49|3926.49|3927.54|3927.54|3927.54|3927.54|3926.49|3926.49|0
1648652320000|2022-03-30 14:58:40|3927.66|3927.66|3927.72|3927.72|3927.72|3927.72|3927.66|3927.66|0
1648652330000|2022-03-30 14:58:50|3927.57|3927.57|3927.51|3927.51|3927.57|3927.57|3927.51|3927.51|0
1648652340000|2022-03-30 14:59:00|3927.82|3927.82|3928.07|3928.07|3928.07|3928.07|3927.76|3927.76|0
1648652350000|2022-03-30 14:59:10|3928.19|3928.19|3928.65|3928.65|3928.65|3928.65|3928.19|3928.19|0
1648652360000|2022-03-30 14:59:20|3928.81|3928.81|3929.12|3929.12|3929.12|3929.12|3928.81|3928.81|0
1648652370000|2022-03-30 14:59:30|3929.03|3929.03|3929.34|3929.34|3929.34|3929.34|3929.03|3929.03|0
1648652380000|2022-03-30 14:59:40|3929.4|3929.4|3929.35|3929.35|3929.4|3929.4|3929.33|3929.33|0
1648652400000|2022-03-30 15:00:00|3928.88|3928.88|3928.49|3928.49|3928.88|3928.88|3928.49|3928.49|0
1648652410000|2022-03-30 15:00:10|3928.18|3928.18|3928.53|3928.53|3928.53|3928.53|3928.18|3928.18|0
1648652420000|2022-03-30 15:00:20|3928.21|3928.21|3928.06|3928.06|3928.21|3928.21|3928.06|3928.06|0
1648652430000|2022-03-30 15:00:30|3928.15|3928.15|3928.46|3928.46|3928.46|3928.46|3928.15|3928.15|0
1648652460000|2022-03-30 15:01:00|3928.77|3928.77|3928.5|3928.5|3928.82|3928.82|3928.5|3928.5|0
1648652470000|2022-03-30 15:01:10|3928.69|3928.69|3928.38|3928.38|3928.69|3928.69|3928.38|3928.38|0
1648652480000|2022-03-30 15:01:20|3928.69|3928.69|3928.53|3928.53|3928.69|3928.69|3928.53|3928.53|0
1648652490000|2022-03-30 15:01:30|3928.85|3928.85|3930.09|3930.09|3930.18|3930.18|3928.85|3928.85|0
1648652500000|2022-03-30 15:01:40|3929.78|3929.78|3930.09|3930.09|3930.09|3930.09|3929.78|3929.78|0
1648652510000|2022-03-30 15:01:50|3929.78|3929.78|3929.84|3929.84|3929.94|3929.94|3929.78|3929.78|0
1648652520000|2022-03-30 15:02:00|3929.53|3929.53|3930.03|3930.03|3930.03|3930.03|3929.53|3929.53|0
1648652530000|2022-03-30 15:02:10|3930.09|3930.09|3930.09|3930.09|3930.09|3930.09|3930.09|3930.09|0
1648652540000|2022-03-30 15:02:20|3930.4|3930.4|3930.4|3930.4|3930.4|3930.4|3930.4|3930.4|0
1648652550000|2022-03-30 15:02:30|3930.09|3930.09|3930.09|3930.09|3930.09|3930.09|3930.09|3930.09|0
1648652560000|2022-03-30 15:02:40|3930.13|3930.13|3930.13|3930.13|3930.13|3930.13|3930.13|3930.13|0
1648652570000|2022-03-30 15:02:50|3930.28|3930.28|3930.64|3930.64|3930.64|3930.64|3930.28|3930.28|0
1648652580000|2022-03-30 15:03:00|3930.32|3930.32|3930.48|3930.48|3930.48|3930.48|3930.01|3930.01|0
1648652600000|2022-03-30 15:03:20|3930.63|3930.63|3930.66|3930.66|3930.66|3930.66|3930.59|3930.59|0
1648652610000|2022-03-30 15:03:30|3930.68|3930.68|3930.99|3930.99|3930.99|3930.99|3930.68|3930.68|0
1648652620000|2022-03-30 15:03:40|3931.3|3931.3|3931.54|3931.54|3931.54|3931.54|3931.3|3931.3|0
1648652630000|2022-03-30 15:03:50|3931.66|3931.66|3931.78|3931.78|3931.78|3931.78|3931.66|3931.66|0
1648652640000|2022-03-30 15:04:00|3932.09|3932.09|3932.03|3932.03|3932.15|3932.15|3932.03|3932.03|0
1648652650000|2022-03-30 15:04:10|3931.98|3931.98|3931.98|3931.98|3931.98|3931.98|3931.98|3931.98|0
1648652660000|2022-03-30 15:04:20|3931.83|3931.83|3931.52|3931.52|3931.83|3931.83|3931.52|3931.52|0
1648652670000|2022-03-30 15:04:30|3931.36|3931.36|3931.32|3931.32|3931.36|3931.36|3931.21|3931.21|0
1648652680000|2022-03-30 15:04:40|3931.64|3931.64|3931.64|3931.64|3931.64|3931.64|3931.64|3931.64|0
1648652690000|2022-03-30 15:04:50|3931.79|3931.79|3932.1|3932.1|3932.1|3932.1|3931.79|3931.79|0
1648652700000|2022-03-30 15:05:00|3931.79|3931.79|3931.45|3931.45|3931.79|3931.79|3931.45|3931.45|0
1648652730000|2022-03-30 15:05:30|3931.14|3931.14|3930.83|3930.83|3931.14|3931.14|3930.83|3930.83|0
1648652740000|2022-03-30 15:05:40|3930.78|3930.78|3930.94|3930.94|3930.94|3930.94|3930.78|3930.78|0
1648652750000|2022-03-30 15:05:50|3930.91|3930.91|3930.6|3930.6|3930.91|3930.91|3930.6|3930.6|0
1648652760000|2022-03-30 15:06:00|3930.44|3930.44|3930.33|3930.33|3930.44|3930.44|3930.28|3930.28|0
1648652770000|2022-03-30 15:06:10|3930.17|3930.17|3929.86|3929.86|3930.17|3930.17|3929.86|3929.86|0
1648652780000|2022-03-30 15:06:20|3929.81|3929.81|3929.81|3929.81|3929.81|3929.81|3929.81|3929.81|0
1648652810000|2022-03-30 15:06:50|3929.5|3929.5|3929.41|3929.41|3929.5|3929.5|3929.1|3929.1|0
1648652820000|2022-03-30 15:07:00|3930.03|3930.03|3929.7|3929.7|3930.03|3930.03|3929.7|3929.7|0
1648652830000|2022-03-30 15:07:10|3930.01|3930.01|3930.61|3930.61|3930.61|3930.61|3930.01|3930.01|0
1648652840000|2022-03-30 15:07:20|3930.67|3930.67|3930.86|3930.86|3930.86|3930.86|3930.55|3930.55|0
1648652850000|2022-03-30 15:07:30|3930.55|3930.55|3930.61|3930.61|3930.61|3930.61|3930.55|3930.55|0
1648652860000|2022-03-30 15:07:40|3930.3|3930.3|3930.3|3930.3|3930.3|3930.3|3930.3|3930.3|0
1648652870000|2022-03-30 15:07:50|3930.42|3930.42|3930.18|3930.18|3930.49|3930.49|3930.18|3930.18|0
1648652880000|2022-03-30 15:08:00|3929.87|3929.87|3929.56|3929.56|3930.18|3930.18|3929.56|3929.56|0
1648652890000|2022-03-30 15:08:10|3929.51|3929.51|3928.9|3928.9|3929.51|3929.51|3928.9|3928.9|0
1648652900000|2022-03-30 15:08:20|3929.21|3929.21|3929.21|3929.21|3929.21|3929.21|3929.21|3929.21|0
1648652910000|2022-03-30 15:08:30|3928.9|3928.9|3929.3|3929.3|3929.36|3929.36|3928.9|3928.9|0
1648652920000|2022-03-30 15:08:40|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|0
1648652940000|2022-03-30 15:09:00|3929.3|3929.3|3929.3|3929.3|3929.3|3929.3|3929.3|3929.3|0
1648652950000|2022-03-30 15:09:10|3929.36|3929.36|3928.59|3928.59|3929.36|3929.36|3928.59|3928.59|0
1648652960000|2022-03-30 15:09:20|3928.27|3928.27|3928.27|3928.27|3928.27|3928.27|3928.27|3928.27|0
1648652970000|2022-03-30 15:09:30|3928.59|3928.59|3929.18|3929.18|3929.18|3929.18|3928.59|3928.59|0
1648652980000|2022-03-30 15:09:40|3928.87|3928.87|3928.87|3928.87|3928.87|3928.87|3928.87|3928.87|0
1648653000000|2022-03-30 15:10:00|3928.91|3928.91|3928.91|3928.91|3928.91|3928.91|3928.91|3928.91|0
1648653010000|2022-03-30 15:10:10|3929|3929|3928.69|3928.69|3929|3929|3928.69|3928.69|0
1648653020000|2022-03-30 15:10:20|3928.66|3928.66|3928.2|3928.2|3928.66|3928.66|3928.2|3928.2|0
1648653030000|2022-03-30 15:10:30|3927.88|3927.88|3927.42|3927.42|3927.88|3927.88|3927.42|3927.42|0
1648653040000|2022-03-30 15:10:40|3927.33|3927.33|3927.48|3927.48|3927.48|3927.48|3927.17|3927.17|0
1648653060000|2022-03-30 15:11:00|3927.57|3927.57|3927.44|3927.44|3927.57|3927.57|3927.44|3927.44|0
1648653070000|2022-03-30 15:11:10|3927.48|3927.48|3927.28|3927.28|3927.48|3927.48|3927.28|3927.28|0
1648653080000|2022-03-30 15:11:20|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|0
1648653090000|2022-03-30 15:11:30|3927.22|3927.22|3926.84|3926.84|3927.22|3927.22|3926.84|3926.84|0
1648653100000|2022-03-30 15:11:40|3926.82|3926.82|3926.51|3926.51|3926.82|3926.82|3926.46|3926.46|0
1648653110000|2022-03-30 15:11:50|3926.45|3926.45|3926.37|3926.37|3926.45|3926.45|3926.37|3926.37|0
1648653120000|2022-03-30 15:12:00|3926.22|3926.22|3926.74|3926.74|3926.84|3926.84|3926.22|3926.22|0
1648653130000|2022-03-30 15:12:10|3927.06|3927.06|3927.06|3927.06|3927.37|3927.37|3927.06|3927.06|0
1648653140000|2022-03-30 15:12:20|3927.21|3927.21|3927.21|3927.21|3927.52|3927.52|3927.21|3927.21|0
1648653150000|2022-03-30 15:12:30|3927.25|3927.25|3927.04|3927.04|3927.35|3927.35|3927.04|3927.04|0
1648653160000|2022-03-30 15:12:40|3927.08|3927.08|3927.8|3927.8|3927.8|3927.8|3927.08|3927.08|0
1648653170000|2022-03-30 15:12:50|3928.11|3928.11|3927.69|3927.69|3928.11|3928.11|3927.69|3927.69|0
1648653180000|2022-03-30 15:13:00|3927.73|3927.73|3927.42|3927.42|3927.73|3927.73|3927.42|3927.42|0
1648653190000|2022-03-30 15:13:10|3927.73|3927.73|3928.86|3928.86|3928.86|3928.86|3927.73|3927.73|0
1648653200000|2022-03-30 15:13:20|3929.01|3929.01|3929.64|3929.64|3929.69|3929.69|3929.01|3929.01|0
1648653210000|2022-03-30 15:13:30|3929.74|3929.74|3929.76|3929.76|3929.79|3929.79|3929.71|3929.71|0
1648653220000|2022-03-30 15:13:40|3930.07|3930.07|3929.41|3929.41|3930.07|3930.07|3929.41|3929.41|0
1648653230000|2022-03-30 15:13:50|3929.1|3929.1|3929.72|3929.72|3929.72|3929.72|3929.1|3929.1|0
1648653240000|2022-03-30 15:14:00|3929.67|3929.67|3929.96|3929.96|3929.96|3929.96|3929.36|3929.36|0
1648653250000|2022-03-30 15:14:10|3930.05|3930.05|3930.17|3930.17|3930.17|3930.17|3930.05|3930.05|0
1648653260000|2022-03-30 15:14:20|3929.86|3929.86|3929.86|3929.86|3929.92|3929.92|3929.86|3929.86|0
1648653270000|2022-03-30 15:14:30|3930.04|3930.04|3929.89|3929.89|3930.04|3930.04|3929.89|3929.89|0
1648653280000|2022-03-30 15:14:40|3929.73|3929.73|3929.73|3929.73|3929.73|3929.73|3929.73|3929.73|0
1648653290000|2022-03-30 15:14:50|3929.85|3929.85|3930.16|3930.16|3930.16|3930.16|3929.85|3929.85|0
1648653300000|2022-03-30 15:15:00|3929.85|3929.85|3930.65|3930.65|3930.65|3930.65|3929.85|3929.85|0
1648653310000|2022-03-30 15:15:10|3930.03|3930.03|3929.93|3929.93|3930.03|3930.03|3929.93|3929.93|0
1648653320000|2022-03-30 15:15:20|3930.24|3930.24|3930.58|3930.58|3930.58|3930.58|3930.24|3930.24|0
1648653330000|2022-03-30 15:15:30|3930.89|3930.89|3930.76|3930.76|3931.22|3931.22|3930.76|3930.76|0
1648653340000|2022-03-30 15:15:40|3930.85|3930.85|3932.21|3932.21|3932.46|3932.46|3930.85|3930.85|0
1648653350000|2022-03-30 15:15:50|3932.15|3932.15|3931.79|3931.79|3932.15|3932.15|3931.78|3931.78|0
1648653360000|2022-03-30 15:16:00|3931.48|3931.48|3931.17|3931.17|3931.89|3931.89|3931.17|3931.17|0
1648653370000|2022-03-30 15:16:10|3931.15|3931.15|3931.46|3931.46|3931.77|3931.77|3931.15|3931.15|0
1648653380000|2022-03-30 15:16:20|3931.52|3931.52|3930.93|3930.93|3931.52|3931.52|3930.93|3930.93|0
1648653390000|2022-03-30 15:16:30|3931.24|3931.24|3931.33|3931.33|3931.33|3931.33|3931.24|3931.24|0
1648653400000|2022-03-30 15:16:40|3931.64|3931.64|3931.46|3931.46|3931.74|3931.74|3931.46|3931.46|0
1648653410000|2022-03-30 15:16:50|3931.15|3931.15|3931.15|3931.15|3931.15|3931.15|3931.15|3931.15|0
1648653420000|2022-03-30 15:17:00|3931.09|3931.09|3931.51|3931.51|3931.51|3931.51|3931.09|3931.09|0
1648653440000|2022-03-30 15:17:20|3931.6|3931.6|3931.63|3931.63|3931.69|3931.69|3931.6|3931.6|0
1648653450000|2022-03-30 15:17:30|3931.45|3931.45|3931.18|3931.18|3931.45|3931.45|3931.13|3931.13|0
1648653460000|2022-03-30 15:17:40|3931.33|3931.33|3931.55|3931.55|3931.55|3931.55|3931.24|3931.24|0
1648653470000|2022-03-30 15:17:50|3931.67|3931.67|3932.29|3932.29|3932.29|3932.29|3931.67|3931.67|0
1648653480000|2022-03-30 15:18:00|3932.45|3932.45|3932.41|3932.41|3932.45|3932.45|3932.41|3932.41|0
1648653490000|2022-03-30 15:18:10|3932.47|3932.47|3932.56|3932.56|3933.07|3933.07|3932.45|3932.45|0
1648653500000|2022-03-30 15:18:20|3932.41|3932.41|3932.72|3932.72|3932.72|3932.72|3932.41|3932.41|0
1648653510000|2022-03-30 15:18:30|3932.1|3932.1|3932.1|3932.1|3932.1|3932.1|3932.04|3932.04|0
1648653530000|2022-03-30 15:18:50|3932.25|3932.25|3932.37|3932.37|3932.37|3932.37|3932.25|3932.25|0
1648653540000|2022-03-30 15:19:00|3932.68|3932.68|3932.42|3932.42|3932.68|3932.68|3932.42|3932.42|0
1648653550000|2022-03-30 15:19:10|3932.74|3932.74|3933.02|3933.02|3933.02|3933.02|3932.71|3932.71|0
1648653570000|2022-03-30 15:19:30|3933.06|3933.06|3932.75|3932.75|3933.38|3933.38|3932.75|3932.75|0
1648653580000|2022-03-30 15:19:40|3933.06|3933.06|3933.84|3933.84|3933.84|3933.84|3933.06|3933.06|0
1648653590000|2022-03-30 15:19:50|3933.53|3933.53|3932.91|3932.91|3933.53|3933.53|3932.91|3932.91|0
1648653600000|2022-03-30 15:20:00|3932.95|3932.95|3933.12|3933.12|3933.43|3933.43|3932.79|3932.79|0
1648653610000|2022-03-30 15:20:10|3933.02|3933.02|3933.34|3933.34|3933.65|3933.65|3933.02|3933.02|0
1648653620000|2022-03-30 15:20:20|3933.18|3933.18|3933.34|3933.34|3933.34|3933.34|3933.18|3933.18|0
1648653630000|2022-03-30 15:20:30|3933.18|3933.18|3932.91|3932.91|3933.32|3933.32|3932.91|3932.91|0
1648653640000|2022-03-30 15:20:40|3933.22|3933.22|3933.22|3933.22|3933.22|3933.22|3933.22|3933.22|0
1648653650000|2022-03-30 15:20:50|3933.07|3933.07|3932.76|3932.76|3933.07|3933.07|3932.76|3932.76|0
1648653660000|2022-03-30 15:21:00|3932.94|3932.94|3932.33|3932.33|3932.94|3932.94|3932.33|3932.33|0
1648653670000|2022-03-30 15:21:10|3932.27|3932.27|3932.34|3932.34|3932.52|3932.52|3932.21|3932.21|0
1648653680000|2022-03-30 15:21:20|3932.38|3932.38|3932.39|3932.39|3932.56|3932.56|3932.38|3932.38|0
1648653690000|2022-03-30 15:21:30|3932.35|3932.35|3931.79|3931.79|3932.41|3932.41|3931.79|3931.79|0
1648653700000|2022-03-30 15:21:40|3931.94|3931.94|3931.7|3931.7|3932.1|3932.1|3931.7|3931.7|0
1648653710000|2022-03-30 15:21:50|3931.76|3931.76|3931.7|3931.7|3931.76|3931.76|3931.7|3931.7|0
1648653720000|2022-03-30 15:22:00|3931.39|3931.39|3931.11|3931.11|3931.39|3931.39|3930.96|3930.96|0
1648653730000|2022-03-30 15:22:10|3931.35|3931.35|3931.47|3931.47|3931.49|3931.49|3931.35|3931.35|0
1648653740000|2022-03-30 15:22:20|3931.78|3931.78|3931.78|3931.78|3931.93|3931.93|3931.78|3931.78|0
1648653750000|2022-03-30 15:22:30|3931.69|3931.69|3931.16|3931.16|3931.69|3931.69|3931.16|3931.16|0
1648653760000|2022-03-30 15:22:40|3931.07|3931.07|3931.07|3931.07|3931.07|3931.07|3931.07|3931.07|0
1648653770000|2022-03-30 15:22:50|3931.25|3931.25|3931.25|3931.25|3931.25|3931.25|3931.25|3931.25|0
1648653780000|2022-03-30 15:23:00|3931.23|3931.23|3931.38|3931.38|3931.54|3931.54|3931.23|3931.23|0
1648653800000|2022-03-30 15:23:20|3931.54|3931.54|3932|3932|3932|3932|3931.54|3931.54|0
1648653810000|2022-03-30 15:23:30|3932.16|3932.16|3931.76|3931.76|3932.16|3932.16|3931.76|3931.76|0
1648653830000|2022-03-30 15:23:50|3932.07|3932.07|3932.07|3932.07|3932.07|3932.07|3932.07|3932.07|0
1648653840000|2022-03-30 15:24:00|3931.75|3931.75|3931.4|3931.4|3931.75|3931.75|3931.4|3931.4|0
1648653850000|2022-03-30 15:24:10|3931.49|3931.49|3931.67|3931.67|3931.67|3931.67|3931.49|3931.49|0
1648653860000|2022-03-30 15:24:20|3931.73|3931.73|3931.91|3931.91|3931.91|3931.91|3931.73|3931.73|0
1648653870000|2022-03-30 15:24:30|3932.22|3932.22|3933|3933|3933|3933|3932.22|3932.22|0
1648653880000|2022-03-30 15:24:40|3933.31|3933.31|3933.46|3933.46|3933.62|3933.62|3933.31|3933.31|0
1648653890000|2022-03-30 15:24:50|3933.78|3933.78|3933.24|3933.24|3933.87|3933.87|3933.24|3933.24|0
1648653900000|2022-03-30 15:25:00|3933.2|3933.2|3932.87|3932.87|3933.2|3933.2|3932.87|3932.87|0
1648653910000|2022-03-30 15:25:10|3933.03|3933.03|3935.48|3935.48|3936.76|3936.76|3933.03|3933.03|0
1648653920000|2022-03-30 15:25:20|3935.39|3935.39|3935.39|3935.39|3935.54|3935.54|3935.39|3935.39|0
1648653930000|2022-03-30 15:25:30|3935.43|3935.43|3935.12|3935.12|3935.43|3935.43|3935.12|3935.12|0
1648653940000|2022-03-30 15:25:40|3935.28|3935.28|3935.12|3935.12|3935.28|3935.28|3935.12|3935.12|0
1648653950000|2022-03-30 15:25:50|3935.08|3935.08|3935.08|3935.08|3935.08|3935.08|3935.08|3935.08|0
1648653960000|2022-03-30 15:26:00|3934.99|3934.99|3935.21|3935.21|3935.21|3935.21|3934.99|3934.99|0
1648653970000|2022-03-30 15:26:10|3935.53|3935.53|3935.48|3935.48|3935.53|3935.53|3935.48|3935.48|0
1648653980000|2022-03-30 15:26:20|3935.64|3935.64|3936.39|3936.39|3936.57|3936.57|3935.52|3935.52|0
1648654000000|2022-03-30 15:26:40|3936.08|3936.08|3936.01|3936.01|3936.1|3936.1|3935.92|3935.92|0
1648654010000|2022-03-30 15:26:50|3936.1|3936.1|3935.76|3935.76|3936.19|3936.19|3935.76|3935.76|0
1648654020000|2022-03-30 15:27:00|3935.6|3935.6|3935.6|3935.6|3935.6|3935.6|3934.98|3934.98|0
1648654030000|2022-03-30 15:27:10|3935.76|3935.76|3935.88|3935.88|3936.22|3936.22|3935.6|3935.6|0
1648654040000|2022-03-30 15:27:20|3936.19|3936.19|3936.01|3936.01|3936.19|3936.19|3936.01|3936.01|0
1648654050000|2022-03-30 15:27:30|3936.17|3936.17|3936.17|3936.17|3936.17|3936.17|3936.17|3936.17|0
1648654060000|2022-03-30 15:27:40|3936.07|3936.07|3936.03|3936.03|3936.07|3936.07|3936.03|3936.03|0
1648654070000|2022-03-30 15:27:50|3935.97|3935.97|3935.36|3935.36|3935.97|3935.97|3935.26|3935.26|0
1648654080000|2022-03-30 15:28:00|3935.67|3935.67|3936.32|3936.32|3936.45|3936.45|3935.51|3935.51|0
1648654090000|2022-03-30 15:28:10|3936.16|3936.16|3937.37|3937.37|3937.43|3937.43|3936.16|3936.16|0
1648654100000|2022-03-30 15:28:20|3937.27|3937.27|3937.53|3937.53|3937.53|3937.53|3937.12|3937.12|0
1648654110000|2022-03-30 15:28:30|3937.38|3937.38|3937.28|3937.28|3937.53|3937.53|3937.28|3937.28|0
1648654120000|2022-03-30 15:28:40|3937.13|3937.13|3937.28|3937.28|3937.28|3937.28|3936.82|3936.82|0
1648654130000|2022-03-30 15:28:50|3937.13|3937.13|3938.64|3938.64|3938.64|3938.64|3937.06|3937.06|0
1648654140000|2022-03-30 15:29:00|3938.48|3938.48|3938.6|3938.6|3939.37|3939.37|3938.48|3938.48|0
1648654150000|2022-03-30 15:29:10|3938.91|3938.91|3939.7|3939.7|3939.7|3939.7|3938.91|3938.91|0
1648654160000|2022-03-30 15:29:20|3939.45|3939.45|3938.72|3938.72|3939.45|3939.45|3938.72|3938.72|0
1648654170000|2022-03-30 15:29:30|3939.34|3939.34|3939.23|3939.23|3939.6|3939.6|3939.02|3939.02|0
1648654180000|2022-03-30 15:29:40|3939.39|3939.39|3938.51|3938.51|3940.9|3940.9|3938.51|3938.51|0
1648654190000|2022-03-30 15:29:50|3939.04|3939.04|3937.71|3937.71|3939.04|3939.04|3937.71|3937.71|0
1648710900000|2022-03-31 07:15:00|3939.53|3939.53|3939.53|3939.53|3939.53|3939.53|3939.53|3939.53|0
1648710910000|2022-03-31 07:15:10|3939.84|3939.84|3940.56|3940.56|3940.56|3940.56|3939.84|3939.84|0
1648710920000|2022-03-31 07:15:20|3940.88|3940.88|3941.18|3941.18|3941.18|3941.18|3940.88|3940.88|0
1648710930000|2022-03-31 07:15:30|3941.01|3941.01|3940.5|3940.5|3941.01|3941.01|3940.38|3940.38|0
1648710940000|2022-03-31 07:15:40|3940.81|3940.81|3942.37|3942.37|3942.37|3942.37|3940.81|3940.81|0
1648710950000|2022-03-31 07:15:50|3942.28|3942.28|3941.13|3941.13|3942.37|3942.37|3941.13|3941.13|0
1648710960000|2022-03-31 07:16:00|3941.08|3941.08|3940.93|3940.93|3941.08|3941.08|3940.93|3940.93|0
1648710970000|2022-03-31 07:16:10|3941.55|3941.55|3940.32|3940.32|3941.55|3941.55|3940.32|3940.32|0
1648710980000|2022-03-31 07:16:20|3940.4|3940.4|3940.09|3940.09|3940.4|3940.4|3940.09|3940.09|0
1648710990000|2022-03-31 07:16:30|3939.46|3939.46|3939.78|3939.78|3939.78|3939.78|3939.46|3939.46|0
1648711000000|2022-03-31 07:16:40|3940.71|3940.71|3941.02|3941.02|3941.33|3941.33|3940.71|3940.71|0
1648711010000|2022-03-31 07:16:50|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|0
1648711030000|2022-03-31 07:17:10|3940.4|3940.4|3941.65|3941.65|3941.65|3941.65|3940.4|3940.4|0
1648711040000|2022-03-31 07:17:20|3942.11|3942.11|3942.3|3942.3|3942.6|3942.6|3942.11|3942.11|0
1648711050000|2022-03-31 07:17:30|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|0
1648711060000|2022-03-31 07:17:40|3943.36|3943.36|3943.27|3943.27|3943.36|3943.36|3943.27|3943.27|0
1648711070000|2022-03-31 07:17:50|3944.05|3944.05|3942.67|3942.67|3944.05|3944.05|3942.67|3942.67|0
1648711080000|2022-03-31 07:18:00|3942.82|3942.82|3942.11|3942.11|3942.82|3942.82|3942.11|3942.11|0
1648711090000|2022-03-31 07:18:10|3942.42|3942.42|3942.73|3942.73|3943.04|3943.04|3942.42|3942.42|0
1648711100000|2022-03-31 07:18:20|3943.35|3943.35|3943.35|3943.35|3943.35|3943.35|3943.35|3943.35|0
1648711110000|2022-03-31 07:18:30|3943.98|3943.98|3944.96|3944.96|3945.22|3945.22|3943.98|3943.98|0
1648711140000|2022-03-31 07:19:00|3946.21|3946.21|3946.17|3946.17|3946.21|3946.21|3946.17|3946.17|0
1648711150000|2022-03-31 07:19:10|3945.85|3945.85|3946.01|3946.01|3946.09|3946.09|3945.85|3945.85|0
1648711160000|2022-03-31 07:19:20|3946.05|3946.05|3945.87|3945.87|3946.05|3946.05|3945.87|3945.87|0
1648711170000|2022-03-31 07:19:30|3945.82|3945.82|3944.98|3944.98|3945.82|3945.82|3944.98|3944.98|0
1648711180000|2022-03-31 07:19:40|3944.35|3944.35|3944.35|3944.35|3944.35|3944.35|3944.35|3944.35|0
1648711190000|2022-03-31 07:19:50|3944.66|3944.66|3944.66|3944.66|3944.66|3944.66|3944.66|3944.66|0
1648711200000|2022-03-31 07:20:00|3944.98|3944.98|3944.35|3944.35|3945.29|3945.29|3944.35|3944.35|0
1648711210000|2022-03-31 07:20:10|3944.66|3944.66|3946.05|3946.05|3946.8|3946.8|3944.51|3944.51|0
1648711220000|2022-03-31 07:20:20|3946.67|3946.67|3946.49|3946.49|3946.67|3946.67|3946.49|3946.49|0
1648711230000|2022-03-31 07:20:30|3946.4|3946.4|3946.4|3946.4|3946.4|3946.4|3946.4|3946.4|0
1648711240000|2022-03-31 07:20:40|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|0
1648711250000|2022-03-31 07:20:50|3945.15|3945.15|3945.38|3945.38|3945.38|3945.38|3944.76|3944.76|0
1648711260000|2022-03-31 07:21:00|3945.19|3945.19|3944.99|3944.99|3945.19|3945.19|3944.57|3944.57|0
1648711270000|2022-03-31 07:21:10|3944.83|3944.83|3944.83|3944.83|3944.83|3944.83|3944.83|3944.83|0
1648711280000|2022-03-31 07:21:20|3944.74|3944.74|3944.12|3944.12|3944.83|3944.83|3943.81|3943.81|0
1648711290000|2022-03-31 07:21:30|3944.27|3944.27|3943.92|3943.92|3944.27|3944.27|3943.77|3943.77|0
1648711300000|2022-03-31 07:21:40|3943.77|3943.77|3943.92|3943.92|3943.92|3943.92|3943.77|3943.77|0
1648711310000|2022-03-31 07:21:50|3943.87|3943.87|3944.34|3944.34|3944.34|3944.34|3943.87|3943.87|0
1648711320000|2022-03-31 07:22:00|3944.65|3944.65|3944.73|3944.73|3944.73|3944.73|3944.65|3944.65|0
1648711330000|2022-03-31 07:22:10|3944.89|3944.89|3944.76|3944.76|3944.89|3944.89|3944.76|3944.76|0
1648711340000|2022-03-31 07:22:20|3945.07|3945.07|3943.78|3943.78|3945.22|3945.22|3943.78|3943.78|0
1648711350000|2022-03-31 07:22:30|3943.82|3943.82|3943.87|3943.87|3943.92|3943.92|3943.82|3943.82|0
1648711360000|2022-03-31 07:22:40|3943.72|3943.72|3943.72|3943.72|3943.72|3943.72|3943.72|3943.72|0
1648711370000|2022-03-31 07:22:50|3943.41|3943.41|3943.57|3943.57|3943.57|3943.57|3943.41|3943.41|0
1648711380000|2022-03-31 07:23:00|3943.25|3943.25|3943.25|3943.25|3943.25|3943.25|3943.25|3943.25|0
1648711390000|2022-03-31 07:23:10|3943.56|3943.56|3943.87|3943.87|3943.87|3943.87|3943.56|3943.56|0
1648711400000|2022-03-31 07:23:20|3944.18|3944.18|3944.18|3944.18|3944.18|3944.18|3944.18|3944.18|0
1648711410000|2022-03-31 07:23:30|3944.06|3944.06|3943.88|3943.88|3944.06|3944.06|3943.88|3943.88|0
1648711420000|2022-03-31 07:23:40|3943.84|3943.84|3943.84|3943.84|3943.84|3943.84|3943.84|3943.84|0
1648711430000|2022-03-31 07:23:50|3943.54|3943.54|3943.54|3943.54|3943.54|3943.54|3943.54|3943.54|0
1648711440000|2022-03-31 07:24:00|3943.31|3943.31|3943.28|3943.28|3943.37|3943.37|3943.28|3943.28|0
1648711450000|2022-03-31 07:24:10|3943.58|3943.58|3943.74|3943.74|3943.74|3943.74|3943.58|3943.58|0
1648711460000|2022-03-31 07:24:20|3943.68|3943.68|3943.68|3943.68|3943.68|3943.68|3943.68|3943.68|0
1648711470000|2022-03-31 07:24:30|3943.73|3943.73|3944.35|3944.35|3944.35|3944.35|3943.73|3943.73|0
1648711480000|2022-03-31 07:24:40|3944.66|3944.66|3944.81|3944.81|3944.81|3944.81|3944.66|3944.66|0
1648711490000|2022-03-31 07:24:50|3944.73|3944.73|3944.68|3944.68|3944.86|3944.86|3944.55|3944.55|0
1648711500000|2022-03-31 07:25:00|3944.84|3944.84|3941.81|3941.81|3944.84|3944.84|3941.81|3941.81|0
1648711510000|2022-03-31 07:25:10|3941.51|3941.51|3941.81|3941.81|3941.81|3941.81|3940.88|3940.88|0
1648711530000|2022-03-31 07:25:30|3941.72|3941.72|3942.03|3942.03|3942.03|3942.03|3941.72|3941.72|0
1648711540000|2022-03-31 07:25:40|3942.65|3942.65|3942.75|3942.75|3942.75|3942.75|3942.56|3942.56|0
1648711550000|2022-03-31 07:25:50|3942.56|3942.56|3943.19|3943.19|3943.19|3943.19|3942.56|3942.56|0
1648711560000|2022-03-31 07:26:00|3943.5|3943.5|3943.81|3943.81|3943.81|3943.81|3943.5|3943.5|0
1648711570000|2022-03-31 07:26:10|3943.5|3943.5|3943.5|3943.5|3943.5|3943.5|3943.5|3943.5|0
1648711580000|2022-03-31 07:26:20|3943.19|3943.19|3942.82|3942.82|3943.19|3943.19|3942.82|3942.82|0
1648711590000|2022-03-31 07:26:30|3943|3943|3943.62|3943.62|3943.62|3943.62|3943|3943|0
1648711610000|2022-03-31 07:26:50|3943.44|3943.44|3943.75|3943.75|3943.75|3943.75|3943.44|3943.44|0
1648711640000|2022-03-31 07:27:20|3944.06|3944.06|3943.97|3943.97|3944.06|3944.06|3943.97|3943.97|0
1648711650000|2022-03-31 07:27:30|3943.92|3943.92|3943.27|3943.27|3943.92|3943.92|3943.27|3943.27|0
1648711660000|2022-03-31 07:27:40|3943.58|3943.58|3943.94|3943.94|3943.94|3943.94|3943.58|3943.58|0
1648711670000|2022-03-31 07:27:50|3943.75|3943.75|3942.95|3942.95|3943.75|3943.75|3942.95|3942.95|0
1648711700000|2022-03-31 07:28:20|3942.33|3942.33|3942.02|3942.02|3942.64|3942.64|3942.02|3942.02|0
1648711710000|2022-03-31 07:28:30|3941.9|3941.9|3941.86|3941.86|3942.08|3942.08|3941.77|3941.77|0
1648711720000|2022-03-31 07:28:40|3941.55|3941.55|3941.86|3941.86|3941.86|3941.86|3941.55|3941.55|0
1648711730000|2022-03-31 07:28:50|3941.95|3941.95|3941.95|3941.95|3941.95|3941.95|3941.95|3941.95|0
1648711740000|2022-03-31 07:29:00|3941.99|3941.99|3942.3|3942.3|3942.3|3942.3|3941.99|3941.99|0
1648711750000|2022-03-31 07:29:10|3942.76|3942.76|3941.98|3941.98|3942.76|3942.76|3941.83|3941.83|0
1648711760000|2022-03-31 07:29:20|3941.67|3941.67|3941.83|3941.83|3941.83|3941.83|3941.67|3941.67|0
1648711770000|2022-03-31 07:29:30|3942.46|3942.46|3942.41|3942.41|3942.46|3942.46|3942.41|3942.41|0
1648711780000|2022-03-31 07:29:40|3942.72|3942.72|3942.9|3942.9|3942.9|3942.9|3942.72|3942.72|0
1648711800000|2022-03-31 07:30:00|3943.37|3943.37|3943.99|3943.99|3944.14|3944.14|3943.37|3943.37|0
1648711810000|2022-03-31 07:30:10|3943.53|3943.53|3943.72|3943.72|3943.72|3943.72|3943.53|3943.53|0
1648711820000|2022-03-31 07:30:20|3943.88|3943.88|3944.96|3944.96|3944.96|3944.96|3943.88|3943.88|0
1648711830000|2022-03-31 07:30:30|3944.87|3944.87|3944.63|3944.63|3944.87|3944.87|3944.63|3944.63|0
1648711840000|2022-03-31 07:30:40|3944|3944|3943.54|3943.54|3944|3944|3943.54|3943.54|0
1648711850000|2022-03-31 07:30:50|3943.69|3943.69|3945.47|3945.47|3945.47|3945.47|3943.6|3943.6|0
1648711860000|2022-03-31 07:31:00|3944.85|3944.85|3944.85|3944.85|3944.85|3944.85|3944.85|3944.85|0
1648711870000|2022-03-31 07:31:10|3944.72|3944.72|3945.97|3945.97|3945.97|3945.97|3944.72|3944.72|0
1648711880000|2022-03-31 07:31:20|3945.81|3945.81|3945.04|3945.04|3945.81|3945.81|3945.04|3945.04|0
1648711890000|2022-03-31 07:31:30|3944.73|3944.73|3943.79|3943.79|3944.73|3944.73|3943.79|3943.79|0
1648711920000|2022-03-31 07:32:00|3943.61|3943.61|3943.91|3943.91|3943.92|3943.92|3943.6|3943.6|0
1648711930000|2022-03-31 07:32:10|3944.22|3944.22|3942.86|3942.86|3944.22|3944.22|3942.55|3942.55|0
1648711940000|2022-03-31 07:32:20|3942.92|3942.92|3943.35|3943.35|3943.35|3943.35|3942.92|3942.92|0
1648711950000|2022-03-31 07:32:30|3943.25|3943.25|3943.6|3943.6|3943.6|3943.6|3942.98|3942.98|0
1648711970000|2022-03-31 07:32:50|3943.56|3943.56|3942.94|3942.94|3943.56|3943.56|3942.94|3942.94|0
1648711980000|2022-03-31 07:33:00|3942.63|3942.63|3942.62|3942.62|3942.63|3942.63|3941.68|3941.68|0
1648711990000|2022-03-31 07:33:10|3941.84|3941.84|3941.93|3941.93|3941.93|3941.93|3941.84|3941.84|0
1648712000000|2022-03-31 07:33:20|3941.65|3941.65|3941.65|3941.65|3941.65|3941.65|3941.65|3941.65|0
1648712020000|2022-03-31 07:33:40|3941.47|3941.47|3941.47|3941.47|3941.47|3941.47|3941.47|3941.47|0
1648712040000|2022-03-31 07:34:00|3940.85|3940.85|3940.96|3940.96|3940.96|3940.96|3940.85|3940.85|0
1648712050000|2022-03-31 07:34:10|3941.27|3941.27|3941.46|3941.46|3941.46|3941.46|3941|3941|0
1648712060000|2022-03-31 07:34:20|3941.15|3941.15|3941.77|3941.77|3941.77|3941.77|3941.15|3941.15|0
1648712070000|2022-03-31 07:34:30|3941.89|3941.89|3942.04|3942.04|3942.04|3942.04|3941.89|3941.89|0
1648712090000|2022-03-31 07:34:50|3942.36|3942.36|3942.18|3942.18|3942.36|3942.36|3942.18|3942.18|0
1648712100000|2022-03-31 07:35:00|3942.33|3942.33|3944.23|3944.23|3944.23|3944.23|3942.33|3942.33|0
1648712110000|2022-03-31 07:35:10|3943.91|3943.91|3944.22|3944.22|3944.22|3944.22|3943.91|3943.91|0
1648712130000|2022-03-31 07:35:30|3944.32|3944.32|3943.65|3943.65|3944.32|3944.32|3943.65|3943.65|0
1648712140000|2022-03-31 07:35:40|3943.96|3943.96|3944.74|3944.74|3944.74|3944.74|3943.96|3943.96|0
1648712150000|2022-03-31 07:35:50|3944.86|3944.86|3944.61|3944.61|3944.92|3944.92|3944.61|3944.61|0
1648712160000|2022-03-31 07:36:00|3944.3|3944.3|3943.52|3943.52|3944.3|3944.3|3943.52|3943.52|0
1648712170000|2022-03-31 07:36:10|3943.7|3943.7|3943.64|3943.64|3943.7|3943.7|3943.32|3943.32|0
1648712180000|2022-03-31 07:36:20|3943.7|3943.7|3943.7|3943.7|3943.7|3943.7|3943.7|3943.7|0
1648712190000|2022-03-31 07:36:30|3943.07|3943.07|3944.09|3944.09|3944.09|3944.09|3943.07|3943.07|0
1648712220000|2022-03-31 07:37:00|3945.02|3945.02|3944.59|3944.59|3945.02|3945.02|3944.59|3944.59|0
1648712230000|2022-03-31 07:37:10|3945.21|3945.21|3944.9|3944.9|3945.21|3945.21|3944.9|3944.9|0
1648712240000|2022-03-31 07:37:20|3944.78|3944.78|3944.78|3944.78|3944.78|3944.78|3944.78|3944.78|0
1648712260000|2022-03-31 07:37:40|3944.72|3944.72|3944.72|3944.72|3944.72|3944.72|3944.72|3944.72|0
1648712270000|2022-03-31 07:37:50|3944.9|3944.9|3946.39|3946.39|3946.39|3946.39|3944.9|3944.9|0
1648712290000|2022-03-31 07:38:10|3946.11|3946.11|3945.67|3945.67|3946.11|3946.11|3945.49|3945.49|0
1648712300000|2022-03-31 07:38:20|3945.79|3945.79|3945.35|3945.35|3945.79|3945.79|3945.35|3945.35|0
1648712310000|2022-03-31 07:38:30|3945.27|3945.27|3945.27|3945.27|3945.27|3945.27|3945.27|3945.27|0
1648712330000|2022-03-31 07:38:50|3944.65|3944.65|3943.71|3943.71|3944.65|3944.65|3943.71|3943.71|0
1648712340000|2022-03-31 07:39:00|3943.56|3943.56|3943.15|3943.15|3943.87|3943.87|3943.15|3943.15|0
1648712350000|2022-03-31 07:39:10|3942.83|3942.83|3943.23|3943.23|3943.23|3943.23|3942.83|3942.83|0
1648712360000|2022-03-31 07:39:20|3942.92|3942.92|3941.42|3941.42|3942.98|3942.98|3941.42|3941.42|0
1648712370000|2022-03-31 07:39:30|3941.62|3941.62|3941.58|3941.58|3941.83|3941.83|3941.58|3941.58|0
1648712380000|2022-03-31 07:39:40|3941.27|3941.27|3941.27|3941.27|3941.27|3941.27|3941.27|3941.27|0
1648712390000|2022-03-31 07:39:50|3941.89|3941.89|3941.89|3941.89|3941.89|3941.89|3941.89|3941.89|0
1648712400000|2022-03-31 07:40:00|3941.27|3941.27|3941.27|3941.27|3941.27|3941.27|3941.27|3941.27|0
1648712410000|2022-03-31 07:40:10|3941.42|3941.42|3941.42|3941.42|3941.42|3941.42|3941.42|3941.42|0
1648712430000|2022-03-31 07:40:30|3941.11|3941.11|3941.73|3941.73|3941.73|3941.73|3941.11|3941.11|0
1648712440000|2022-03-31 07:40:40|3941.92|3941.92|3942.22|3942.22|3942.22|3942.22|3941.92|3941.92|0
1648712450000|2022-03-31 07:40:50|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|0
1648712460000|2022-03-31 07:41:00|3942.16|3942.16|3942.16|3942.16|3942.16|3942.16|3942.16|3942.16|0
1648712470000|2022-03-31 07:41:10|3942.48|3942.48|3942.6|3942.6|3942.6|3942.6|3942.36|3942.36|0
1648712480000|2022-03-31 07:41:20|3942.42|3942.42|3944.05|3944.05|3944.05|3944.05|3942.42|3942.42|0
1648712490000|2022-03-31 07:41:30|3944.98|3944.98|3945.6|3945.6|3945.6|3945.6|3944.98|3944.98|0
1648712500000|2022-03-31 07:41:40|3945.48|3945.48|3945.17|3945.17|3945.48|3945.48|3945.17|3945.17|0
1648712510000|2022-03-31 07:41:50|3944.86|3944.86|3944.86|3944.86|3944.86|3944.86|3944.86|3944.86|0
1648712520000|2022-03-31 07:42:00|3944.99|3944.99|3944.99|3944.99|3944.99|3944.99|3944.99|3944.99|0
1648712530000|2022-03-31 07:42:10|3945.23|3945.23|3945.23|3945.23|3945.23|3945.23|3945.23|3945.23|0
1648712540000|2022-03-31 07:42:20|3945.84|3945.84|3946.46|3946.46|3946.46|3946.46|3945.84|3945.84|0
1648712550000|2022-03-31 07:42:30|3946.22|3946.22|3942.84|3942.84|3946.22|3946.22|3942.84|3942.84|0
1648712570000|2022-03-31 07:42:50|3943.16|3943.16|3943.16|3943.16|3943.16|3943.16|3943.16|3943.16|0
1648712580000|2022-03-31 07:43:00|3942.69|3942.69|3942.69|3942.69|3942.69|3942.69|3942.69|3942.69|0
1648712590000|2022-03-31 07:43:10|3942.81|3942.81|3942.81|3942.81|3942.81|3942.81|3942.81|3942.81|0
1648712620000|2022-03-31 07:43:40|3942.9|3942.9|3942.59|3942.59|3942.9|3942.9|3942.59|3942.59|0
1648712630000|2022-03-31 07:43:50|3942.53|3942.53|3941.76|3941.76|3942.53|3942.53|3941.76|3941.76|0
1648712640000|2022-03-31 07:44:00|3941.13|3941.13|3941.13|3941.13|3941.13|3941.13|3941.13|3941.13|0
1648712660000|2022-03-31 07:44:20|3941.23|3941.23|3940.42|3940.42|3941.23|3941.23|3940.42|3940.42|0
1648712670000|2022-03-31 07:44:30|3941.04|3941.04|3941.04|3941.04|3941.04|3941.04|3941.04|3941.04|0
1648712700000|2022-03-31 07:45:00|3940.73|3940.73|3941.13|3941.13|3941.13|3941.13|3940.67|3940.67|0
1648712710000|2022-03-31 07:45:10|3940.83|3940.83|3940.83|3940.83|3940.83|3940.83|3940.83|3940.83|0
1648712720000|2022-03-31 07:45:20|3940.92|3940.92|3940.56|3940.56|3940.92|3940.92|3940.56|3940.56|0
1648712740000|2022-03-31 07:45:40|3940.64|3940.64|3940.62|3940.62|3940.64|3940.64|3940.31|3940.31|0
1648712750000|2022-03-31 07:45:50|3940.77|3940.77|3940.77|3940.77|3940.77|3940.77|3940.77|3940.77|0
1648712760000|2022-03-31 07:46:00|3941.08|3941.08|3941.08|3941.08|3941.08|3941.08|3941.08|3941.08|0
1648712770000|2022-03-31 07:46:10|3940.77|3940.77|3940.86|3940.86|3940.86|3940.86|3940.77|3940.77|0
1648712800000|2022-03-31 07:46:40|3940.91|3940.91|3940.59|3940.59|3940.91|3940.91|3940.59|3940.59|0
1648712810000|2022-03-31 07:46:50|3940.28|3940.28|3940.28|3940.28|3940.28|3940.28|3940.28|3940.28|0
1648712820000|2022-03-31 07:47:00|3940.44|3940.44|3939.35|3939.35|3940.44|3940.44|3939.35|3939.35|0
1648712830000|2022-03-31 07:47:10|3938.73|3938.73|3938.88|3938.88|3938.88|3938.88|3938.42|3938.42|0
1648712870000|2022-03-31 07:47:50|3938.92|3938.92|3938.92|3938.92|3938.92|3938.92|3938.92|3938.92|0
1648712880000|2022-03-31 07:48:00|3938.75|3938.75|3938.75|3938.75|3938.75|3938.75|3938.75|3938.75|0
1648712890000|2022-03-31 07:48:10|3939.06|3939.06|3939.06|3939.06|3939.06|3939.06|3939.06|3939.06|0
1648712900000|2022-03-31 07:48:20|3938.9|3938.9|3938.9|3938.9|3938.9|3938.9|3938.75|3938.75|0
1648712910000|2022-03-31 07:48:30|3938.59|3938.59|3938.28|3938.28|3938.59|3938.59|3938.28|3938.28|0
1648712940000|2022-03-31 07:49:00|3938.37|3938.37|3938.37|3938.37|3938.37|3938.37|3938.37|3938.37|0
1648712950000|2022-03-31 07:49:10|3938.41|3938.41|3938.97|3938.97|3939.28|3939.28|3938.41|3938.41|0
1648712960000|2022-03-31 07:49:20|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|0
1648712970000|2022-03-31 07:49:30|3939.28|3939.28|3939.75|3939.75|3939.75|3939.75|3939.28|3939.28|0
1648713000000|2022-03-31 07:50:00|3940.06|3940.06|3940.06|3940.06|3940.06|3940.06|3940.06|3940.06|0
1648713010000|2022-03-31 07:50:10|3940|3940|3939.69|3939.69|3940|3940|3939.69|3939.69|0
1648713020000|2022-03-31 07:50:20|3939.54|3939.54|3939.54|3939.54|3939.54|3939.54|3939.54|3939.54|0
1648713030000|2022-03-31 07:50:30|3939.66|3939.66|3939.66|3939.66|3939.66|3939.66|3939.66|3939.66|0
1648713040000|2022-03-31 07:50:40|3939.35|3939.35|3938.73|3938.73|3939.35|3939.35|3938.73|3938.73|0
1648713050000|2022-03-31 07:50:50|3938.1|3938.1|3938.1|3938.1|3938.1|3938.1|3938.1|3938.1|0
1648713060000|2022-03-31 07:51:00|3937.48|3937.48|3937.66|3937.66|3937.66|3937.66|3937.48|3937.48|0
1648713070000|2022-03-31 07:51:10|3937.96|3937.96|3939|3939|3939|3939|3937.96|3937.96|0
1648713080000|2022-03-31 07:51:20|3939.04|3939.04|3939.17|3939.17|3939.44|3939.44|3939.04|3939.04|0
1648713090000|2022-03-31 07:51:30|3939.79|3939.79|3940.1|3940.1|3940.1|3940.1|3939.79|3939.79|0
1648713100000|2022-03-31 07:51:40|3941.04|3941.04|3941.04|3941.04|3941.04|3941.04|3941.04|3941.04|0
1648713110000|2022-03-31 07:51:50|3940.73|3940.73|3940.41|3940.41|3940.73|3940.73|3940.41|3940.41|0
1648713120000|2022-03-31 07:52:00|3940.51|3940.51|3940.62|3940.62|3940.62|3940.62|3940.51|3940.51|0
1648713130000|2022-03-31 07:52:10|3940.94|3940.94|3940.47|3940.47|3940.94|3940.94|3940.47|3940.47|0
1648713140000|2022-03-31 07:52:20|3940.32|3940.32|3940.01|3940.01|3940.32|3940.32|3940.01|3940.01|0
1648713150000|2022-03-31 07:52:30|3939.91|3939.91|3939.76|3939.76|3939.91|3939.91|3939.76|3939.76|0
1648713160000|2022-03-31 07:52:40|3939.45|3939.45|3939.22|3939.22|3939.45|3939.45|3939.22|3939.22|0
1648713170000|2022-03-31 07:52:50|3939.06|3939.06|3938.44|3938.44|3939.06|3939.06|3938.44|3938.44|0
1648713180000|2022-03-31 07:53:00|3938.36|3938.36|3938.28|3938.28|3938.36|3938.36|3938.28|3938.28|0
1648713190000|2022-03-31 07:53:10|3938.59|3938.59|3937.78|3937.78|3938.71|3938.71|3937.78|3937.78|0
1648713200000|2022-03-31 07:53:20|3937.47|3937.47|3937.47|3937.47|3937.47|3937.47|3937.47|3937.47|0
1648713220000|2022-03-31 07:53:40|3937.78|3937.78|3937.78|3937.78|3937.78|3937.78|3937.78|3937.78|0
1648713230000|2022-03-31 07:53:50|3938.09|3938.09|3938.03|3938.03|3938.09|3938.09|3938.03|3938.03|0
1648713240000|2022-03-31 07:54:00|3937.79|3937.79|3937.91|3937.91|3937.91|3937.91|3937.79|3937.79|0
1648713250000|2022-03-31 07:54:10|3938.09|3938.09|3938.39|3938.39|3938.39|3938.39|3938.09|3938.09|0
1648713260000|2022-03-31 07:54:20|3937.06|3937.06|3935.6|3935.6|3937.06|3937.06|3935.6|3935.6|0
1648713270000|2022-03-31 07:54:30|3935.43|3935.43|3936.51|3936.51|3936.51|3936.51|3935.43|3935.43|0
1648713290000|2022-03-31 07:54:50|3936.67|3936.67|3936.67|3936.67|3936.67|3936.67|3936.67|3936.67|0
1648713310000|2022-03-31 07:55:10|3937.91|3937.91|3937.91|3937.91|3937.91|3937.91|3937.91|3937.91|0
1648713320000|2022-03-31 07:55:20|3938.1|3938.1|3938.35|3938.35|3938.47|3938.47|3938.01|3938.01|0
1648713330000|2022-03-31 07:55:30|3938.65|3938.65|3938.56|3938.56|3938.65|3938.65|3938.56|3938.56|0
1648713340000|2022-03-31 07:55:40|3938.25|3938.25|3937|3937|3938.25|3938.25|3937|3937|0
1648713350000|2022-03-31 07:55:50|3937.21|3937.21|3937.2|3937.2|3937.64|3937.64|3937.2|3937.2|0
1648713360000|2022-03-31 07:56:00|3937.11|3937.11|3936.2|3936.2|3937.11|3937.11|3936.2|3936.2|0
1648713370000|2022-03-31 07:56:10|3936.18|3936.18|3936.46|3936.46|3936.49|3936.49|3936.18|3936.18|0
1648713390000|2022-03-31 07:56:30|3937.4|3937.4|3937.37|3937.37|3937.4|3937.4|3937.37|3937.37|0
1648713410000|2022-03-31 07:56:50|3937.55|3937.55|3937.55|3937.55|3937.55|3937.55|3937.55|3937.55|0
1648713420000|2022-03-31 07:57:00|3937.43|3937.43|3937.43|3937.43|3937.43|3937.43|3937.43|3937.43|0
1648713430000|2022-03-31 07:57:10|3936.5|3936.5|3935.35|3935.35|3936.5|3936.5|3935.35|3935.35|0
1648713440000|2022-03-31 07:57:20|3934.11|3934.11|3935.53|3935.53|3935.53|3935.53|3934.11|3934.11|0
1648713450000|2022-03-31 07:57:30|3935.26|3935.26|3934.95|3934.95|3935.26|3935.26|3934.95|3934.95|0
1648713480000|2022-03-31 07:58:00|3934.83|3934.83|3934.83|3934.83|3934.83|3934.83|3934.83|3934.83|0
1648713490000|2022-03-31 07:58:10|3934.92|3934.92|3934.92|3934.92|3934.92|3934.92|3934.92|3934.92|0
1648713530000|2022-03-31 07:58:50|3934.75|3934.75|3934.29|3934.29|3934.75|3934.75|3934.29|3934.29|0
1648713550000|2022-03-31 07:59:10|3934.34|3934.34|3934.61|3934.61|3934.61|3934.61|3934.34|3934.34|0
1648713560000|2022-03-31 07:59:20|3934.79|3934.79|3934.79|3934.79|3934.79|3934.79|3934.79|3934.79|0
1648713570000|2022-03-31 07:59:30|3935.1|3935.1|3935.1|3935.1|3935.1|3935.1|3935.1|3935.1|0
1648713580000|2022-03-31 07:59:40|3935.87|3935.87|3935.75|3935.75|3935.87|3935.87|3935.75|3935.75|0
1648713590000|2022-03-31 07:59:50|3935.44|3935.44|3934.82|3934.82|3935.44|3935.44|3934.82|3934.82|0
1648713600000|2022-03-31 08:00:00|3934.7|3934.7|3935.01|3935.01|3935.01|3935.01|3934.7|3934.7|0
1648713620000|2022-03-31 08:00:20|3934.39|3934.39|3933.88|3933.88|3934.39|3934.39|3933.88|3933.88|0
1648713650000|2022-03-31 08:00:50|3933.76|3933.76|3933.55|3933.55|3933.76|3933.76|3933.55|3933.55|0
1648713660000|2022-03-31 08:01:00|3933.71|3933.71|3934.48|3934.48|3934.48|3934.48|3933.71|3933.71|0
1648713680000|2022-03-31 08:01:20|3935.1|3935.1|3935.1|3935.1|3935.1|3935.1|3935.1|3935.1|0
1648713700000|2022-03-31 08:01:40|3935.29|3935.29|3935.19|3935.19|3935.29|3935.29|3935.19|3935.19|0
1648713710000|2022-03-31 08:01:50|3935.38|3935.38|3935.19|3935.19|3935.38|3935.38|3935.19|3935.19|0
1648713730000|2022-03-31 08:02:10|3934.57|3934.57|3933.48|3933.48|3934.57|3934.57|3933.48|3933.48|0
1648713750000|2022-03-31 08:02:30|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|0
1648713760000|2022-03-31 08:02:40|3933.48|3933.48|3933.48|3933.48|3933.48|3933.48|3933.48|3933.48|0
1648713770000|2022-03-31 08:02:50|3933.17|3933.17|3933.17|3933.17|3933.17|3933.17|3933.17|3933.17|0
1648713790000|2022-03-31 08:03:10|3932.86|3932.86|3933.32|3933.32|3933.32|3933.32|3932.7|3932.7|0
1648713810000|2022-03-31 08:03:30|3933.14|3933.14|3933.14|3933.14|3933.14|3933.14|3933.14|3933.14|0
1648713820000|2022-03-31 08:03:40|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|0
1648713830000|2022-03-31 08:03:50|3933.38|3933.38|3933.69|3933.69|3933.69|3933.69|3933.38|3933.38|0
1648713840000|2022-03-31 08:04:00|3933.84|3933.84|3933.53|3933.53|3933.84|3933.84|3933.53|3933.53|0
1648713850000|2022-03-31 08:04:10|3933.23|3933.23|3933.23|3933.23|3933.23|3933.23|3933.23|3933.23|0
1648713860000|2022-03-31 08:04:20|3932.92|3932.92|3933.28|3933.28|3933.28|3933.28|3932.92|3932.92|0
1648713870000|2022-03-31 08:04:30|3933.38|3933.38|3933.38|3933.38|3933.38|3933.38|3933.38|3933.38|0
1648713880000|2022-03-31 08:04:40|3933.69|3933.69|3933.92|3933.92|3933.92|3933.92|3933.69|3933.69|0
1648713890000|2022-03-31 08:04:50|3933.87|3933.87|3933.87|3933.87|3933.87|3933.87|3933.87|3933.87|0
1648713900000|2022-03-31 08:05:00|3933.98|3933.98|3933.87|3933.87|3933.98|3933.98|3933.87|3933.87|0
1648713910000|2022-03-31 08:05:10|3933.75|3933.75|3933.75|3933.75|3933.75|3933.75|3933.75|3933.75|0
1648713930000|2022-03-31 08:05:30|3933.57|3933.57|3933.26|3933.26|3933.57|3933.57|3933.26|3933.26|0
1648713940000|2022-03-31 08:05:40|3933.41|3933.41|3933.29|3933.29|3933.41|3933.41|3933.29|3933.29|0
1648713950000|2022-03-31 08:05:50|3933.48|3933.48|3933.48|3933.48|3933.48|3933.48|3933.48|3933.48|0
1648713960000|2022-03-31 08:06:00|3933.17|3933.17|3933.49|3933.49|3933.49|3933.49|3933.17|3933.17|0
1648713980000|2022-03-31 08:06:20|3933.65|3933.65|3933.65|3933.65|3933.65|3933.65|3933.65|3933.65|0
1648713990000|2022-03-31 08:06:30|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|0
1648714010000|2022-03-31 08:06:50|3933.31|3933.31|3933.31|3933.31|3933.31|3933.31|3933.31|3933.31|0
1648714050000|2022-03-31 08:07:30|3933.23|3933.23|3933.23|3933.23|3933.23|3933.23|3933.23|3933.23|0
1648714060000|2022-03-31 08:07:40|3933.5|3933.5|3933.5|3933.5|3933.5|3933.5|3933.32|3933.32|0
1648714070000|2022-03-31 08:07:50|3933.56|3933.56|3933.56|3933.56|3933.56|3933.56|3933.56|3933.56|0
1648714080000|2022-03-31 08:08:00|3933.25|3933.25|3933.06|3933.06|3933.25|3933.25|3932.94|3932.94|0
1648714090000|2022-03-31 08:08:10|3932.97|3932.97|3932.91|3932.91|3932.97|3932.97|3932.91|3932.91|0
1648714100000|2022-03-31 08:08:20|3932.76|3932.76|3933.07|3933.07|3933.07|3933.07|3932.76|3932.76|0
1648714110000|2022-03-31 08:08:30|3932.91|3932.91|3932.6|3932.6|3932.91|3932.91|3932.6|3932.6|0
1648714140000|2022-03-31 08:09:00|3932.45|3932.45|3932.45|3932.45|3932.45|3932.45|3932.45|3932.45|0
1648714150000|2022-03-31 08:09:10|3932.51|3932.51|3932.51|3932.51|3932.51|3932.51|3932.51|3932.51|0
1648714160000|2022-03-31 08:09:20|3931.57|3931.57|3931.57|3931.57|3931.57|3931.57|3931.42|3931.42|0
1648714170000|2022-03-31 08:09:30|3931.45|3931.45|3931.75|3931.75|3931.75|3931.75|3931.45|3931.45|0
1648714180000|2022-03-31 08:09:40|3931.7|3931.7|3932.06|3932.06|3932.06|3932.06|3931.7|3931.7|0
1648714190000|2022-03-31 08:09:50|3931.87|3931.87|3931.75|3931.75|3931.87|3931.87|3931.13|3931.13|0
1648714200000|2022-03-31 08:10:00|3931.44|3931.44|3931.44|3931.44|3931.44|3931.44|3931.44|3931.44|0
1648714210000|2022-03-31 08:10:10|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|0
1648714240000|2022-03-31 08:10:40|3930.85|3930.85|3930.73|3930.73|3930.85|3930.85|3930.73|3930.73|0
1648714250000|2022-03-31 08:10:50|3929.8|3929.8|3929.95|3929.95|3929.95|3929.95|3929.8|3929.8|0
1648714260000|2022-03-31 08:11:00|3930|3930|3930.93|3930.93|3930.93|3930.93|3930|3930|0
1648714270000|2022-03-31 08:11:10|3930.62|3930.62|3930.66|3930.66|3930.66|3930.66|3930.62|3930.62|0
1648714280000|2022-03-31 08:11:20|3930.79|3930.79|3930.79|3930.79|3930.79|3930.79|3930.79|3930.79|0
1648714290000|2022-03-31 08:11:30|3930.47|3930.47|3930.43|3930.43|3930.47|3930.47|3930.43|3930.43|0
1648714330000|2022-03-31 08:12:10|3930.49|3930.49|3930.8|3930.8|3930.8|3930.8|3930.49|3930.49|0
1648714340000|2022-03-31 08:12:20|3930.72|3930.72|3930.72|3930.72|3930.72|3930.72|3930.72|3930.72|0
1648714350000|2022-03-31 08:12:30|3930.49|3930.49|3930.49|3930.49|3930.49|3930.49|3930.49|3930.49|0
1648714360000|2022-03-31 08:12:40|3930.31|3930.31|3930.25|3930.25|3930.31|3930.31|3930.25|3930.25|0
1648714370000|2022-03-31 08:12:50|3929.97|3929.97|3929.89|3929.89|3929.97|3929.97|3929.89|3929.89|0
1648714380000|2022-03-31 08:13:00|3929.83|3929.83|3929.56|3929.56|3929.87|3929.87|3929.42|3929.42|0
1648714390000|2022-03-31 08:13:10|3929.87|3929.87|3929.87|3929.87|3929.87|3929.87|3929.87|3929.87|0
1648714400000|2022-03-31 08:13:20|3930.8|3930.8|3930.8|3930.8|3930.8|3930.8|3930.8|3930.8|0
1648714410000|2022-03-31 08:13:30|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|0
1648714420000|2022-03-31 08:13:40|3929.4|3929.4|3929.1|3929.1|3929.4|3929.4|3929.1|3929.1|0
1648714430000|2022-03-31 08:13:50|3929.21|3929.21|3929.39|3929.39|3929.39|3929.39|3929.21|3929.21|0
1648714440000|2022-03-31 08:14:00|3929.58|3929.58|3927.02|3927.02|3929.58|3929.58|3927.02|3927.02|0
1648714450000|2022-03-31 08:14:10|3926.7|3926.7|3927.95|3927.95|3927.95|3927.95|3926.7|3926.7|0
1648714460000|2022-03-31 08:14:20|3928.07|3928.07|3927.64|3927.64|3928.07|3928.07|3927.64|3927.64|0
1648714470000|2022-03-31 08:14:30|3927.95|3927.95|3927.95|3927.95|3927.95|3927.95|3927.95|3927.95|0
1648714480000|2022-03-31 08:14:40|3927.64|3927.64|3926.99|3926.99|3927.64|3927.64|3926.99|3926.99|0
1648714490000|2022-03-31 08:14:50|3927.05|3927.05|3926.49|3926.49|3927.05|3927.05|3926.49|3926.49|0
1648714500000|2022-03-31 08:15:00|3927.11|3927.11|3927.11|3927.11|3927.11|3927.11|3927.11|3927.11|0
1648714510000|2022-03-31 08:15:10|3927.06|3927.06|3927.09|3927.09|3927.09|3927.09|3927.06|3927.06|0
1648714520000|2022-03-31 08:15:20|3927.15|3927.15|3927.46|3927.46|3927.46|3927.46|3927.15|3927.15|0
1648714540000|2022-03-31 08:15:40|3927.37|3927.37|3926.54|3926.54|3927.37|3927.37|3926.54|3926.54|0
1648714550000|2022-03-31 08:15:50|3926.78|3926.78|3926.57|3926.57|3926.78|3926.78|3926.57|3926.57|0
1648714560000|2022-03-31 08:16:00|3926.52|3926.52|3927.52|3927.52|3927.63|3927.63|3926.52|3926.52|0
1648714570000|2022-03-31 08:16:10|3927.58|3927.58|3927.58|3927.58|3927.58|3927.58|3927.58|3927.58|0
1648714580000|2022-03-31 08:16:20|3927.52|3927.52|3928.14|3928.14|3928.14|3928.14|3927.52|3927.52|0
1648714590000|2022-03-31 08:16:30|3927.52|3927.52|3927.63|3927.63|3927.63|3927.63|3927.2|3927.2|0
1648714600000|2022-03-31 08:16:40|3927.58|3927.58|3927.94|3927.94|3927.94|3927.94|3927.58|3927.58|0
1648714610000|2022-03-31 08:16:50|3927.88|3927.88|3927.61|3927.61|3927.88|3927.88|3927.61|3927.61|0
1648714630000|2022-03-31 08:17:10|3928.85|3928.85|3928.39|3928.39|3928.85|3928.85|3928.39|3928.39|0
1648714640000|2022-03-31 08:17:20|3928.21|3928.21|3928.21|3928.21|3928.21|3928.21|3928.21|3928.21|0
1648714650000|2022-03-31 08:17:30|3927.9|3927.9|3928.2|3928.2|3928.2|3928.2|3927.84|3927.84|0
1648714660000|2022-03-31 08:17:40|3928.14|3928.14|3928.41|3928.41|3928.41|3928.41|3928.14|3928.14|0
1648714670000|2022-03-31 08:17:50|3928.47|3928.47|3928.47|3928.47|3928.47|3928.47|3928.47|3928.47|0
1648714680000|2022-03-31 08:18:00|3928.43|3928.43|3928.43|3928.43|3928.43|3928.43|3928.43|3928.43|0
1648714700000|2022-03-31 08:18:20|3927.19|3927.19|3927.19|3927.19|3927.19|3927.19|3927.19|3927.19|0
1648714710000|2022-03-31 08:18:30|3928.27|3928.27|3928.27|3928.27|3928.27|3928.27|3928.27|3928.27|0
1648714720000|2022-03-31 08:18:40|3927.96|3927.96|3927.96|3927.96|3928.05|3928.05|3927.96|3927.96|0
1648714760000|2022-03-31 08:19:20|3927.33|3927.33|3927.33|3927.33|3927.33|3927.33|3927.33|3927.33|0
1648714770000|2022-03-31 08:19:30|3927.96|3927.96|3928.36|3928.36|3928.42|3928.42|3927.96|3927.96|0
1648714790000|2022-03-31 08:19:50|3928.98|3928.98|3928.98|3928.98|3928.98|3928.98|3928.98|3928.98|0
1648714800000|2022-03-31 08:20:00|3929.91|3929.91|3930.03|3930.03|3930.03|3930.03|3929.91|3929.91|0
1648714810000|2022-03-31 08:20:10|3929.97|3929.97|3929.69|3929.69|3930.16|3930.16|3929.38|3929.38|0
1648714830000|2022-03-31 08:20:30|3929.32|3929.32|3928.97|3928.97|3929.32|3929.32|3928.76|3928.76|0
1648714840000|2022-03-31 08:20:40|3929.03|3929.03|3929.19|3929.19|3929.35|3929.35|3929.03|3929.03|0
1648714850000|2022-03-31 08:20:50|3929.34|3929.34|3929.34|3929.34|3929.34|3929.34|3929.34|3929.34|0
1648714860000|2022-03-31 08:21:00|3928.88|3928.88|3928.88|3928.88|3928.88|3928.88|3928.88|3928.88|0
1648714880000|2022-03-31 08:21:20|3928.79|3928.79|3928.79|3928.79|3928.79|3928.79|3928.79|3928.79|0
1648714890000|2022-03-31 08:21:30|3928.87|3928.87|3928.87|3928.87|3928.87|3928.87|3928.87|3928.87|0
1648714900000|2022-03-31 08:21:40|3928.75|3928.75|3928.53|3928.53|3928.75|3928.75|3928.44|3928.44|0
1648714920000|2022-03-31 08:22:00|3928.71|3928.71|3928.71|3928.71|3928.71|3928.71|3928.71|3928.71|0
1648714930000|2022-03-31 08:22:10|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|0
1648714990000|2022-03-31 08:23:10|3928.49|3928.49|3928.02|3928.02|3928.49|3928.49|3927.96|3927.96|0
1648715010000|2022-03-31 08:23:30|3928.94|3928.94|3930.5|3930.5|3930.5|3930.5|3928.94|3928.94|0
1648715040000|2022-03-31 08:24:00|3930.45|3930.45|3930.3|3930.3|3930.45|3930.45|3930.3|3930.3|0
1648715050000|2022-03-31 08:24:10|3930.61|3930.61|3929.38|3929.38|3930.66|3930.66|3928.91|3928.91|0
1648715060000|2022-03-31 08:24:20|3929.29|3929.29|3929.81|3929.81|3929.85|3929.85|3929.29|3929.29|0
1648715070000|2022-03-31 08:24:30|3929.71|3929.71|3929.71|3929.71|3929.71|3929.71|3929.71|3929.71|0
1648715080000|2022-03-31 08:24:40|3929.41|3929.41|3928.82|3928.82|3929.41|3929.41|3928.82|3928.82|0
1648715090000|2022-03-31 08:24:50|3929.44|3929.44|3929.44|3929.44|3929.75|3929.75|3929.44|3929.44|0
1648715100000|2022-03-31 08:25:00|3928.98|3928.98|3928.98|3928.98|3928.98|3928.98|3928.89|3928.89|0
1648715120000|2022-03-31 08:25:20|3928.89|3928.89|3930.44|3930.44|3930.44|3930.44|3928.58|3928.58|0
1648715130000|2022-03-31 08:25:30|3930.09|3930.09|3930.49|3930.49|3930.49|3930.49|3930.09|3930.09|0
1648715140000|2022-03-31 08:25:40|3930.8|3930.8|3931.42|3931.42|3931.42|3931.42|3930.8|3930.8|0
1648715160000|2022-03-31 08:26:00|3931.3|3931.3|3931.3|3931.3|3931.3|3931.3|3931.3|3931.3|0
1648715190000|2022-03-31 08:26:30|3931.92|3931.92|3931.6|3931.6|3931.92|3931.92|3931.29|3931.29|0
1648715200000|2022-03-31 08:26:40|3931.76|3931.76|3933.5|3933.5|3933.81|3933.81|3931.76|3931.76|0
1648715210000|2022-03-31 08:26:50|3933.46|3933.46|3933.77|3933.77|3933.77|3933.77|3933.46|3933.46|0
1648715220000|2022-03-31 08:27:00|3933.59|3933.59|3933.55|3933.55|3933.59|3933.59|3933.55|3933.55|0
1648715230000|2022-03-31 08:27:10|3932.92|3932.92|3932.46|3932.46|3932.92|3932.92|3932.15|3932.15|0
1648715240000|2022-03-31 08:27:20|3933.08|3933.08|3933.08|3933.08|3933.08|3933.08|3933.08|3933.08|0
1648715250000|2022-03-31 08:27:30|3933.04|3933.04|3933.04|3933.04|3933.04|3933.04|3932.95|3932.95|0
1648715260000|2022-03-31 08:27:40|3932.73|3932.73|3932.42|3932.42|3932.73|3932.73|3932.42|3932.42|0
1648715270000|2022-03-31 08:27:50|3932.58|3932.58|3932.58|3932.58|3932.58|3932.58|3932.58|3932.58|0
1648715280000|2022-03-31 08:28:00|3932.89|3932.89|3932.89|3932.89|3932.89|3932.89|3932.89|3932.89|0
1648715290000|2022-03-31 08:28:10|3932.73|3932.73|3932.13|3932.13|3932.73|3932.73|3932.13|3932.13|0
1648715300000|2022-03-31 08:28:20|3932.22|3932.22|3932.57|3932.57|3932.57|3932.57|3932.22|3932.22|0
1648715310000|2022-03-31 08:28:30|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|0
1648715330000|2022-03-31 08:28:50|3932.57|3932.57|3933.04|3933.04|3933.04|3933.04|3932.57|3932.57|0
1648715350000|2022-03-31 08:29:10|3933.16|3933.16|3933.39|3933.39|3933.39|3933.39|3933.16|3933.16|0
1648715370000|2022-03-31 08:29:30|3933.56|3933.56|3933.56|3933.56|3933.56|3933.56|3933.56|3933.56|0
1648715380000|2022-03-31 08:29:40|3933.1|3933.1|3932.57|3932.57|3933.25|3933.25|3932.57|3932.57|0
1648715390000|2022-03-31 08:29:50|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|0
1648715400000|2022-03-31 08:30:00|3932.57|3932.57|3932.57|3932.57|3932.57|3932.57|3932.57|3932.57|0
1648715410000|2022-03-31 08:30:10|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|0
1648715420000|2022-03-31 08:30:20|3931.64|3931.64|3931.22|3931.22|3931.99|3931.99|3931.22|3931.22|0
1648715430000|2022-03-31 08:30:30|3931.31|3931.31|3931.31|3931.31|3931.31|3931.31|3931.31|3931.31|0
1648715450000|2022-03-31 08:30:50|3931|3931|3931|3931|3931|3931|3931|3931|0
1648715460000|2022-03-31 08:31:00|3930.06|3930.06|3929.91|3929.91|3930.06|3930.06|3929.91|3929.91|0
1648715470000|2022-03-31 08:31:10|3929.82|3929.82|3929.67|3929.67|3929.82|3929.82|3929.67|3929.67|0
1648715490000|2022-03-31 08:31:30|3929.82|3929.82|3929.82|3929.82|3929.82|3929.82|3929.82|3929.82|0
1648715500000|2022-03-31 08:31:40|3929.64|3929.64|3929.46|3929.46|3929.64|3929.64|3929.46|3929.46|0
1648715510000|2022-03-31 08:31:50|3930.24|3930.24|3930.24|3930.24|3930.24|3930.24|3930.24|3930.24|0
1648715530000|2022-03-31 08:32:10|3930.18|3930.18|3930.18|3930.18|3930.18|3930.18|3930.18|3930.18|0
1648715540000|2022-03-31 08:32:20|3930.1|3930.1|3929.79|3929.79|3930.1|3930.1|3929.79|3929.79|0
1648715550000|2022-03-31 08:32:30|3929.33|3929.33|3929.33|3929.33|3929.33|3929.33|3929.33|3929.33|0
1648715560000|2022-03-31 08:32:40|3929.27|3929.27|3929.27|3929.27|3929.27|3929.27|3929.27|3929.27|0
1648715580000|2022-03-31 08:33:00|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|0
1648715590000|2022-03-31 08:33:10|3929.27|3929.27|3929.27|3929.27|3929.27|3929.27|3929.27|3929.27|0
1648715610000|2022-03-31 08:33:30|3929.03|3929.03|3929.03|3929.03|3929.03|3929.03|3929.03|3929.03|0
1648715630000|2022-03-31 08:33:50|3928.95|3928.95|3928.99|3928.99|3928.99|3928.99|3928.95|3928.95|0
1648715640000|2022-03-31 08:34:00|3929.07|3929.07|3929.07|3929.07|3929.07|3929.07|3929.07|3929.07|0
1648715650000|2022-03-31 08:34:10|3928.76|3928.76|3928.76|3928.76|3928.76|3928.76|3928.76|3928.76|0
1648715660000|2022-03-31 08:34:20|3927.2|3927.2|3927.05|3927.05|3927.2|3927.2|3927.05|3927.05|0
1648715690000|2022-03-31 08:34:50|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|0
1648715710000|2022-03-31 08:35:10|3928.29|3928.29|3928.29|3928.29|3928.29|3928.29|3928.29|3928.29|0
1648715730000|2022-03-31 08:35:30|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|0
1648715750000|2022-03-31 08:35:50|3927.83|3927.83|3927.83|3927.83|3927.83|3927.83|3927.83|3927.83|0
1648715770000|2022-03-31 08:36:10|3928.14|3928.14|3928.14|3928.14|3928.14|3928.14|3928.14|3928.14|0
1648715800000|2022-03-31 08:36:40|3928.54|3928.54|3928.7|3928.7|3928.7|3928.7|3928.54|3928.54|0
1648715810000|2022-03-31 08:36:50|3928.85|3928.85|3928.47|3928.47|3928.88|3928.88|3928.47|3928.47|0
1648715840000|2022-03-31 08:37:20|3928.41|3928.41|3928.45|3928.45|3928.57|3928.57|3928.41|3928.41|0
1648715850000|2022-03-31 08:37:30|3928.57|3928.57|3928.57|3928.57|3928.57|3928.57|3928.57|3928.57|0
1648715860000|2022-03-31 08:37:40|3928.73|3928.73|3928.73|3928.73|3928.73|3928.73|3928.73|3928.73|0
1648715870000|2022-03-31 08:37:50|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|0
1648715880000|2022-03-31 08:38:00|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|0
1648715890000|2022-03-31 08:38:10|3927.99|3927.99|3927.21|3927.21|3927.99|3927.99|3927.21|3927.21|0
1648715910000|2022-03-31 08:38:30|3927.53|3927.53|3927.53|3927.53|3927.53|3927.53|3927.53|3927.53|0
1648715920000|2022-03-31 08:38:40|3927.99|3927.99|3928.3|3928.3|3928.3|3928.3|3927.99|3927.99|0
1648715930000|2022-03-31 08:38:50|3928.76|3928.76|3928.57|3928.57|3928.76|3928.76|3928.57|3928.57|0
1648715960000|2022-03-31 08:39:20|3928.41|3928.41|3929.31|3929.31|3929.31|3929.31|3928.37|3928.37|0
1648715970000|2022-03-31 08:39:30|3929.62|3929.62|3929.62|3929.62|3929.62|3929.62|3929.62|3929.62|0
1648716000000|2022-03-31 08:40:00|3929.31|3929.31|3929.31|3929.31|3929.31|3929.31|3929.31|3929.31|0
1648716010000|2022-03-31 08:40:10|3929.46|3929.46|3929.46|3929.46|3929.46|3929.46|3929.46|3929.46|0
1648716020000|2022-03-31 08:40:20|3929.59|3929.59|3930.39|3930.39|3930.39|3930.39|3929.59|3929.59|0
1648716040000|2022-03-31 08:40:40|3930.54|3930.54|3930.54|3930.54|3930.54|3930.54|3930.54|3930.54|0
1648716050000|2022-03-31 08:40:50|3930.69|3930.69|3930.69|3930.69|3930.69|3930.69|3930.69|3930.69|0
1648716070000|2022-03-31 08:41:10|3931.31|3931.31|3931.62|3931.62|3931.62|3931.62|3931.31|3931.31|0
1648716080000|2022-03-31 08:41:20|3931.78|3931.78|3931.93|3931.93|3931.93|3931.93|3931.78|3931.78|0
1648716090000|2022-03-31 08:41:30|3932.39|3932.39|3932.39|3932.39|3932.39|3932.39|3932.39|3932.39|0
1648716100000|2022-03-31 08:41:40|3933.64|3933.64|3933.64|3933.64|3933.64|3933.64|3933.64|3933.64|0
1648716120000|2022-03-31 08:42:00|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|0
1648716130000|2022-03-31 08:42:10|3934.11|3934.11|3934.11|3934.11|3934.11|3934.11|3934.11|3934.11|0
1648716140000|2022-03-31 08:42:20|3935.03|3935.03|3934.8|3934.8|3935.03|3935.03|3934.8|3934.8|0
1648716150000|2022-03-31 08:42:30|3934.64|3934.64|3934.18|3934.18|3934.64|3934.64|3933.71|3933.71|0
1648716170000|2022-03-31 08:42:50|3933.71|3933.71|3933.71|3933.71|3933.71|3933.71|3933.71|3933.71|0
1648716180000|2022-03-31 08:43:00|3933.99|3933.99|3933.99|3933.99|3933.99|3933.99|3933.99|3933.99|0
1648716200000|2022-03-31 08:43:20|3933.68|3933.68|3933.68|3933.68|3933.68|3933.68|3933.68|3933.68|0
1648716230000|2022-03-31 08:43:50|3933.52|3933.52|3933.52|3933.52|3933.52|3933.52|3933.52|3933.52|0
1648716250000|2022-03-31 08:44:10|3933.21|3933.21|3933.21|3933.21|3933.21|3933.21|3933.21|3933.21|0
1648716260000|2022-03-31 08:44:20|3933.06|3933.06|3933.06|3933.06|3933.06|3933.06|3933.06|3933.06|0
1648716270000|2022-03-31 08:44:30|3933.1|3933.1|3932.43|3932.43|3933.1|3933.1|3932.43|3932.43|0
1648716300000|2022-03-31 08:45:00|3932.52|3932.52|3932.26|3932.26|3932.57|3932.57|3932.26|3932.26|0
1648716310000|2022-03-31 08:45:10|3931.63|3931.63|3931.63|3931.63|3931.63|3931.63|3931.63|3931.63|0
1648716320000|2022-03-31 08:45:20|3931.33|3931.33|3931.33|3931.33|3931.33|3931.33|3931.33|3931.33|0
1648716330000|2022-03-31 08:45:30|3931.51|3931.51|3930.57|3930.57|3931.51|3931.51|3930.57|3930.57|0
1648716340000|2022-03-31 08:45:40|3930.67|3930.67|3930.54|3930.54|3930.67|3930.67|3930.54|3930.54|0
1648716360000|2022-03-31 08:46:00|3930.46|3930.46|3930.46|3930.46|3930.46|3930.46|3930.46|3930.46|0
1648716370000|2022-03-31 08:46:10|3929.83|3929.83|3929.83|3929.83|3929.83|3929.83|3929.83|3929.83|0
1648716380000|2022-03-31 08:46:20|3928.75|3928.75|3928.75|3928.75|3928.75|3928.75|3928.75|3928.75|0
1648716390000|2022-03-31 08:46:30|3928.13|3928.13|3928.75|3928.75|3928.75|3928.75|3928.13|3928.13|0
1648716410000|2022-03-31 08:46:50|3928.57|3928.57|3928.42|3928.42|3928.73|3928.73|3928.11|3928.11|0
1648716430000|2022-03-31 08:47:10|3928.57|3928.57|3928.57|3928.57|3928.57|3928.57|3928.57|3928.57|0
1648716440000|2022-03-31 08:47:20|3928.69|3928.69|3928.81|3928.81|3928.81|3928.81|3928.69|3928.69|0
1648716450000|2022-03-31 08:47:30|3929|3929|3928.8|3928.8|3929|3929|3928.68|3928.68|0
1648716460000|2022-03-31 08:47:40|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|0
1648716470000|2022-03-31 08:47:50|3928.81|3928.81|3927.72|3927.72|3928.81|3928.81|3927.72|3927.72|0
1648716480000|2022-03-31 08:48:00|3927.6|3927.6|3929.46|3929.46|3929.46|3929.46|3927.6|3927.6|0
1648716500000|2022-03-31 08:48:20|3929.77|3929.77|3929.77|3929.77|3929.77|3929.77|3929.77|3929.77|0
1648716510000|2022-03-31 08:48:30|3930.24|3930.24|3930.24|3930.24|3930.24|3930.24|3930.24|3930.24|0
1648716530000|2022-03-31 08:48:50|3930.55|3930.55|3930.55|3930.55|3930.55|3930.55|3930.55|3930.55|0
1648716540000|2022-03-31 08:49:00|3931.01|3931.01|3931.72|3931.72|3931.72|3931.72|3931.01|3931.01|0
1648716550000|2022-03-31 08:49:10|3931.78|3931.78|3931.78|3931.78|3931.78|3931.78|3931.78|3931.78|0
1648716560000|2022-03-31 08:49:20|3931.68|3931.68|3931.68|3931.68|3931.99|3931.99|3931.68|3931.68|0
1648716570000|2022-03-31 08:49:30|3931.36|3931.36|3931.36|3931.36|3931.36|3931.36|3931.36|3931.36|0
1648716600000|2022-03-31 08:50:00|3931.32|3931.32|3931.32|3931.32|3931.32|3931.32|3931.32|3931.32|0
1648716610000|2022-03-31 08:50:10|3931.63|3931.63|3932.01|3932.01|3932.17|3932.17|3931.54|3931.54|0
1648716620000|2022-03-31 08:50:20|3932.17|3932.17|3932.17|3932.17|3932.17|3932.17|3932.17|3932.17|0
1648716630000|2022-03-31 08:50:30|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|0
1648716640000|2022-03-31 08:50:40|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|0
1648716650000|2022-03-31 08:50:50|3932.76|3932.76|3932.76|3932.76|3932.76|3932.76|3932.76|3932.76|0
1648716690000|2022-03-31 08:51:30|3932.64|3932.64|3932.64|3932.64|3932.64|3932.64|3932.64|3932.64|0
1648716710000|2022-03-31 08:51:50|3932.33|3932.33|3931.84|3931.84|3932.33|3932.33|3931.84|3931.84|0
1648716720000|2022-03-31 08:52:00|3931.6|3931.6|3931.6|3931.6|3931.6|3931.6|3931.6|3931.6|0
1648716730000|2022-03-31 08:52:10|3932.22|3932.22|3932.22|3932.22|3932.22|3932.22|3932.22|3932.22|0
1648716740000|2022-03-31 08:52:20|3932.84|3932.84|3932.84|3932.84|3932.84|3932.84|3932.84|3932.84|0
1648716760000|2022-03-31 08:52:40|3933.16|3933.16|3933.62|3933.62|3933.62|3933.62|3933.16|3933.16|0
1648716770000|2022-03-31 08:52:50|3933.77|3933.77|3933.77|3933.77|3933.77|3933.77|3933.77|3933.77|0
1648716780000|2022-03-31 08:53:00|3933.73|3933.73|3933.77|3933.77|3933.77|3933.77|3933.73|3933.73|0
1648716790000|2022-03-31 08:53:10|3933.73|3933.73|3934.36|3934.36|3934.36|3934.36|3933.73|3933.73|0
1648716800000|2022-03-31 08:53:20|3934.41|3934.41|3934.41|3934.41|3934.41|3934.41|3934.41|3934.41|0
1648716810000|2022-03-31 08:53:30|3934.5|3934.5|3934.5|3934.5|3934.5|3934.5|3934.5|3934.5|0
1648716830000|2022-03-31 08:53:50|3934.19|3934.19|3934.19|3934.19|3934.19|3934.19|3934.19|3934.19|0
1648716840000|2022-03-31 08:54:00|3933.56|3933.56|3933.52|3933.52|3933.56|3933.56|3933.52|3933.52|0
1648716850000|2022-03-31 08:54:10|3933.83|3933.83|3933.83|3933.83|3933.83|3933.83|3933.83|3933.83|0
1648716860000|2022-03-31 08:54:20|3934.77|3934.77|3934.49|3934.49|3934.77|3934.77|3934.45|3934.45|0
1648716870000|2022-03-31 08:54:30|3934.8|3934.8|3935.57|3935.57|3935.57|3935.57|3934.8|3934.8|0
1648716880000|2022-03-31 08:54:40|3935.53|3935.53|3935.68|3935.68|3935.68|3935.68|3935.53|3935.53|0
1648716890000|2022-03-31 08:54:50|3935.78|3935.78|3935.62|3935.62|3935.78|3935.78|3935.62|3935.62|0
1648716900000|2022-03-31 08:55:00|3936.24|3936.24|3936.24|3936.24|3936.24|3936.24|3936.24|3936.24|0
1648716950000|2022-03-31 08:55:50|3936.34|3936.34|3936.03|3936.03|3936.34|3936.34|3936.03|3936.03|0
1648716960000|2022-03-31 08:56:00|3936.49|3936.49|3936.49|3936.49|3936.49|3936.49|3936.49|3936.49|0
1648716980000|2022-03-31 08:56:20|3936.65|3936.65|3937.27|3937.27|3937.27|3937.27|3936.65|3936.65|0
1648717000000|2022-03-31 08:56:40|3937.58|3937.58|3936.77|3936.77|3937.58|3937.58|3936.77|3936.77|0
1648717010000|2022-03-31 08:56:50|3936.72|3936.72|3937.3|3937.3|3937.5|3937.5|3936.72|3936.72|0
1648717020000|2022-03-31 08:57:00|3937.12|3937.12|3937.85|3937.85|3937.85|3937.85|3937.07|3937.07|0
1648717060000|2022-03-31 08:57:40|3937.39|3937.39|3937.54|3937.54|3937.54|3937.54|3937.39|3937.39|0
1648717080000|2022-03-31 08:58:00|3937.48|3937.48|3937.58|3937.58|3937.58|3937.58|3937.48|3937.48|0
1648717090000|2022-03-31 08:58:10|3936.95|3936.95|3936.99|3936.99|3936.99|3936.99|3936.95|3936.95|0
1648717110000|2022-03-31 08:58:30|3937.62|3937.62|3937.56|3937.56|3937.62|3937.62|3937.56|3937.56|0
1648717130000|2022-03-31 08:58:50|3937.37|3937.37|3937.37|3937.37|3937.37|3937.37|3937.37|3937.37|0
1648717140000|2022-03-31 08:59:00|3937.99|3937.99|3938.18|3938.18|3938.18|3938.18|3937.99|3937.99|0
1648717190000|2022-03-31 08:59:50|3938.15|3938.15|3936.73|3936.73|3938.15|3938.15|3936.73|3936.73|0
1648717200000|2022-03-31 09:00:00|3936.88|3936.88|3936.88|3936.88|3936.88|3936.88|3936.88|3936.88|0
1648717210000|2022-03-31 09:00:10|3936.73|3936.73|3936.77|3936.77|3936.77|3936.77|3936.73|3936.73|0
1648717220000|2022-03-31 09:00:20|3936.83|3936.83|3936.98|3936.98|3936.98|3936.98|3936.83|3936.83|0
1648717230000|2022-03-31 09:00:30|3937.13|3937.13|3937.66|3937.66|3937.66|3937.66|3937.04|3937.04|0
1648717240000|2022-03-31 09:00:40|3937.81|3937.81|3937.86|3937.86|3937.86|3937.86|3937.81|3937.81|0
1648717250000|2022-03-31 09:00:50|3937.9|3937.9|3937.9|3937.9|3937.9|3937.9|3937.9|3937.9|0
1648717260000|2022-03-31 09:01:00|3938.06|3938.06|3938.06|3938.06|3938.06|3938.06|3938.06|3938.06|0
1648717290000|2022-03-31 09:01:30|3938.21|3938.21|3938.52|3938.52|3938.52|3938.52|3938.21|3938.21|0
1648717310000|2022-03-31 09:01:50|3938.65|3938.65|3938.65|3938.65|3938.65|3938.65|3938.65|3938.65|0
1648717320000|2022-03-31 09:02:00|3938.58|3938.58|3938.58|3938.58|3938.58|3938.58|3938.58|3938.58|0
1648717330000|2022-03-31 09:02:10|3938.53|3938.53|3938.53|3938.53|3938.53|3938.53|3938.53|3938.53|0
1648717340000|2022-03-31 09:02:20|3937.91|3937.91|3936.83|3936.83|3937.91|3937.91|3936.83|3936.83|0
1648717350000|2022-03-31 09:02:30|3936.74|3936.74|3936.96|3936.96|3936.96|3936.96|3936.64|3936.64|0
1648717360000|2022-03-31 09:02:40|3936.86|3936.86|3936.52|3936.52|3937.14|3937.14|3936.52|3936.52|0
1648717370000|2022-03-31 09:02:50|3936.21|3936.21|3936.05|3936.05|3936.21|3936.21|3936.05|3936.05|0
1648717380000|2022-03-31 09:03:00|3935.96|3935.96|3935.92|3935.92|3935.96|3935.96|3935.92|3935.92|0
1648717390000|2022-03-31 09:03:10|3935.76|3935.76|3935.76|3935.76|3935.76|3935.76|3935.76|3935.76|0
1648717420000|2022-03-31 09:03:40|3935.14|3935.14|3934.52|3934.52|3935.14|3935.14|3934.52|3934.52|0
1648717430000|2022-03-31 09:03:50|3934.83|3934.83|3934.83|3934.83|3934.83|3934.83|3934.83|3934.83|0
1648717440000|2022-03-31 09:04:00|3934.64|3934.64|3934.64|3934.64|3934.64|3934.64|3934.64|3934.64|0
1648717450000|2022-03-31 09:04:10|3934.02|3934.02|3934.02|3934.02|3934.02|3934.02|3934.02|3934.02|0
1648717460000|2022-03-31 09:04:20|3934.33|3934.33|3934.02|3934.02|3934.33|3934.33|3934.02|3934.02|0
1648717490000|2022-03-31 09:04:50|3933.84|3933.84|3933.84|3933.84|3933.84|3933.84|3933.84|3933.84|0
1648717520000|2022-03-31 09:05:20|3933.86|3933.86|3933.55|3933.55|3933.86|3933.86|3933.55|3933.55|0
1648717560000|2022-03-31 09:06:00|3932.94|3932.94|3932.94|3932.94|3932.94|3932.94|3932.94|3932.94|0
1648717580000|2022-03-31 09:06:20|3933.12|3933.12|3933.12|3933.12|3933.12|3933.12|3933.12|3933.12|0
1648717590000|2022-03-31 09:06:30|3933.08|3933.08|3933.21|3933.21|3933.21|3933.21|3932.9|3932.9|0
1648717600000|2022-03-31 09:06:40|3933.05|3933.05|3932.94|3932.94|3933.05|3933.05|3932.94|3932.94|0
1648717610000|2022-03-31 09:06:50|3932.01|3932.01|3932.01|3932.01|3932.01|3932.01|3932.01|3932.01|0
1648717640000|2022-03-31 09:07:20|3931.91|3931.91|3931.91|3931.91|3931.91|3931.91|3931.91|3931.91|0
1648717660000|2022-03-31 09:07:40|3932.54|3932.54|3932.22|3932.22|3932.85|3932.85|3932.22|3932.22|0
1648717670000|2022-03-31 09:07:50|3931.76|3931.76|3931.45|3931.45|3931.76|3931.76|3931.45|3931.45|0
1648717680000|2022-03-31 09:08:00|3931.08|3931.08|3930.77|3930.77|3931.08|3931.08|3930.77|3930.77|0
1648717690000|2022-03-31 09:08:10|3930.31|3930.31|3928.22|3928.22|3930.31|3930.31|3928.22|3928.22|0
1648717700000|2022-03-31 09:08:20|3928.06|3928.06|3928.06|3928.06|3928.06|3928.06|3928.06|3928.06|0
1648717710000|2022-03-31 09:08:30|3928.1|3928.1|3926.78|3926.78|3928.1|3928.1|3926.78|3926.78|0
1648717720000|2022-03-31 09:08:40|3926.76|3926.76|3927.51|3927.51|3927.69|3927.69|3926.76|3926.76|0
1648717740000|2022-03-31 09:09:00|3927.2|3927.2|3927.51|3927.51|3927.51|3927.51|3927.2|3927.2|0
1648717760000|2022-03-31 09:09:20|3926.88|3926.88|3926.88|3926.88|3926.88|3926.88|3926.88|3926.88|0
1648717770000|2022-03-31 09:09:30|3926.61|3926.61|3926.61|3926.61|3926.61|3926.61|3926.61|3926.61|0
1648717780000|2022-03-31 09:09:40|3926.76|3926.76|3927.54|3927.54|3927.54|3927.54|3926.76|3926.76|0
1648717800000|2022-03-31 09:10:00|3928.16|3928.16|3928.13|3928.13|3928.29|3928.29|3928.1|3928.1|0
1648717820000|2022-03-31 09:10:20|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|0
1648717830000|2022-03-31 09:10:30|3928.29|3928.29|3928.29|3928.29|3928.29|3928.29|3928.29|3928.29|0
1648717850000|2022-03-31 09:10:50|3927.66|3927.66|3926.68|3926.68|3927.66|3927.66|3926.68|3926.68|0
1648717870000|2022-03-31 09:11:10|3926.37|3926.37|3926.06|3926.06|3926.37|3926.37|3926.06|3926.06|0
1648717880000|2022-03-31 09:11:20|3925.9|3925.9|3926.24|3926.24|3926.24|3926.24|3925.9|3925.9|0
1648717900000|2022-03-31 09:11:40|3926.08|3926.08|3926.08|3926.08|3926.08|3926.08|3926.08|3926.08|0
1648717950000|2022-03-31 09:12:30|3926.24|3926.24|3926.19|3926.19|3926.24|3926.24|3926.19|3926.19|0
1648717960000|2022-03-31 09:12:40|3926.09|3926.09|3925.89|3925.89|3926.09|3926.09|3925.85|3925.85|0
1648717980000|2022-03-31 09:13:00|3926.52|3926.52|3926.52|3926.52|3926.52|3926.52|3926.52|3926.52|0
1648717990000|2022-03-31 09:13:10|3926.2|3926.2|3925.89|3925.89|3926.2|3926.2|3925.89|3925.89|0
1648718000000|2022-03-31 09:13:20|3925.85|3925.85|3925.39|3925.39|3925.85|3925.85|3925.39|3925.39|0
1648718010000|2022-03-31 09:13:30|3925.54|3925.54|3925.64|3925.64|3925.64|3925.64|3925.54|3925.54|0
1648718020000|2022-03-31 09:13:40|3926.26|3926.26|3926.26|3926.26|3926.26|3926.26|3926.26|3926.26|0
1648718050000|2022-03-31 09:14:10|3926.57|3926.57|3926.57|3926.57|3926.57|3926.57|3926.57|3926.57|0
1648718060000|2022-03-31 09:14:20|3926.88|3926.88|3928.12|3928.12|3928.12|3928.12|3926.88|3926.88|0
1648718080000|2022-03-31 09:14:40|3928.18|3928.18|3928.12|3928.12|3928.18|3928.18|3928.12|3928.12|0
1648718090000|2022-03-31 09:14:50|3928.27|3928.27|3928.27|3928.27|3928.27|3928.27|3928.27|3928.27|0
1648718100000|2022-03-31 09:15:00|3928.18|3928.18|3927.04|3927.04|3928.18|3928.18|3927.04|3927.04|0
1648718110000|2022-03-31 09:15:10|3926.99|3926.99|3926.99|3926.99|3926.99|3926.99|3926.99|3926.99|0
1648718120000|2022-03-31 09:15:20|3927.3|3927.3|3927.3|3927.3|3927.3|3927.3|3927.3|3927.3|0
1648718130000|2022-03-31 09:15:30|3927.14|3927.14|3926.99|3926.99|3927.14|3927.14|3926.99|3926.99|0
1648718160000|2022-03-31 09:16:00|3926.21|3926.21|3926.21|3926.21|3926.21|3926.21|3926.21|3926.21|0
1648718170000|2022-03-31 09:16:10|3926.09|3926.09|3926.03|3926.03|3926.09|3926.09|3926.03|3926.03|0
1648718190000|2022-03-31 09:16:30|3925.97|3925.97|3926.06|3926.06|3926.06|3926.06|3925.97|3925.97|0
1648718200000|2022-03-31 09:16:40|3926.11|3926.11|3926.11|3926.11|3926.11|3926.11|3926.11|3926.11|0
1648718220000|2022-03-31 09:17:00|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|0
1648718230000|2022-03-31 09:17:10|3926.16|3926.16|3926.16|3926.16|3926.16|3926.16|3926.16|3926.16|0
1648718260000|2022-03-31 09:17:40|3926.93|3926.93|3926.93|3926.93|3926.93|3926.93|3926.93|3926.93|0
1648718270000|2022-03-31 09:17:50|3927.24|3927.24|3926.93|3926.93|3927.24|3927.24|3926.93|3926.93|0
1648718280000|2022-03-31 09:18:00|3927.12|3927.12|3926.87|3926.87|3927.12|3927.12|3926.87|3926.87|0
1648718290000|2022-03-31 09:18:10|3927.18|3927.18|3927.18|3927.18|3927.18|3927.18|3927.18|3927.18|0
1648718300000|2022-03-31 09:18:20|3927.26|3927.26|3927.42|3927.42|3927.42|3927.42|3927.26|3927.26|0
1648718310000|2022-03-31 09:18:30|3927.11|3927.11|3927.11|3927.11|3927.11|3927.11|3927.11|3927.11|0
1648718320000|2022-03-31 09:18:40|3927.05|3927.05|3926.99|3926.99|3927.05|3927.05|3926.99|3926.99|0
1648718330000|2022-03-31 09:18:50|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|0
1648718340000|2022-03-31 09:19:00|3927.08|3927.08|3927.08|3927.08|3927.08|3927.08|3927.08|3927.08|0
1648718350000|2022-03-31 09:19:10|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|0
1648718360000|2022-03-31 09:19:20|3927.15|3927.15|3927.15|3927.15|3927.15|3927.15|3927.15|3927.15|0
1648718370000|2022-03-31 09:19:30|3927.34|3927.34|3927.34|3927.34|3927.34|3927.34|3927.34|3927.34|0
1648718380000|2022-03-31 09:19:40|3927.65|3927.65|3927.65|3927.65|3927.65|3927.65|3927.65|3927.65|0
1648718390000|2022-03-31 09:19:50|3927.96|3927.96|3927.65|3927.65|3927.96|3927.96|3927.65|3927.65|0
1648718400000|2022-03-31 09:20:00|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|0
1648718420000|2022-03-31 09:20:20|3928.02|3928.02|3928.02|3928.02|3928.02|3928.02|3928.02|3928.02|0
1648718430000|2022-03-31 09:20:30|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|0
1648718470000|2022-03-31 09:21:10|3927.04|3927.04|3927.21|3927.21|3927.21|3927.21|3926.92|3926.92|0
1648718480000|2022-03-31 09:21:20|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|0
1648718490000|2022-03-31 09:21:30|3927.1|3927.1|3926.78|3926.78|3927.1|3927.1|3926.78|3926.78|0
1648718500000|2022-03-31 09:21:40|3926.47|3926.47|3926.47|3926.47|3926.47|3926.47|3926.47|3926.47|0
1648718510000|2022-03-31 09:21:50|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|0
1648718520000|2022-03-31 09:22:00|3926.83|3926.83|3926.83|3926.83|3926.83|3926.83|3926.83|3926.83|0
1648718530000|2022-03-31 09:22:10|3926.77|3926.77|3926.86|3926.86|3926.89|3926.89|3926.77|3926.77|0
1648718540000|2022-03-31 09:22:20|3926.77|3926.77|3926.83|3926.83|3927.01|3927.01|3926.77|3926.77|0
1648718550000|2022-03-31 09:22:30|3926.95|3926.95|3926.89|3926.89|3927.01|3927.01|3926.89|3926.89|0
1648718560000|2022-03-31 09:22:40|3926.95|3926.95|3927.51|3927.51|3927.69|3927.69|3926.95|3926.95|0
1648718570000|2022-03-31 09:22:50|3927.2|3927.2|3927.02|3927.02|3927.2|3927.2|3927.02|3927.02|0
1648718590000|2022-03-31 09:23:10|3926.94|3926.94|3926.94|3926.94|3926.94|3926.94|3926.94|3926.94|0
1648718600000|2022-03-31 09:23:20|3926.63|3926.63|3926.94|3926.94|3926.94|3926.94|3926.63|3926.63|0
1648718610000|2022-03-31 09:23:30|3927.09|3927.09|3927.4|3927.4|3927.4|3927.4|3927.09|3927.09|0
1648718620000|2022-03-31 09:23:40|3927.28|3927.28|3927.22|3927.22|3927.28|3927.28|3927.22|3927.22|0
1648718640000|2022-03-31 09:24:00|3927.85|3927.85|3929.08|3929.08|3929.08|3929.08|3927.85|3927.85|0
1648718660000|2022-03-31 09:24:20|3928.77|3928.77|3928.93|3928.93|3929.08|3929.08|3928.77|3928.77|0
1648718680000|2022-03-31 09:24:40|3928.87|3928.87|3928.87|3928.87|3928.87|3928.87|3928.87|3928.87|0
1648718690000|2022-03-31 09:24:50|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|0
1648718700000|2022-03-31 09:25:00|3928.68|3928.68|3928.55|3928.55|3928.68|3928.68|3928.36|3928.36|0
1648718720000|2022-03-31 09:25:20|3928.24|3928.24|3928.39|3928.39|3928.39|3928.39|3928.24|3928.24|0
1648718740000|2022-03-31 09:25:40|3929.02|3929.02|3929.02|3929.02|3929.02|3929.02|3929.02|3929.02|0
1648718750000|2022-03-31 09:25:50|3928.93|3928.93|3928.43|3928.43|3928.93|3928.93|3928.43|3928.43|0
1648718760000|2022-03-31 09:26:00|3928.25|3928.25|3928.46|3928.46|3928.46|3928.46|3928.03|3928.03|0
1648718770000|2022-03-31 09:26:10|3928.64|3928.64|3928.01|3928.01|3928.64|3928.64|3928.01|3928.01|0
1648718780000|2022-03-31 09:26:20|3927.7|3927.7|3927.7|3927.7|3927.7|3927.7|3927.7|3927.7|0
1648718790000|2022-03-31 09:26:30|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|0
1648718800000|2022-03-31 09:26:40|3926.68|3926.68|3926.28|3926.28|3926.68|3926.68|3926.28|3926.28|0
1648718840000|2022-03-31 09:27:20|3925.97|3925.97|3925.97|3925.97|3925.97|3925.97|3925.97|3925.97|0
1648718850000|2022-03-31 09:27:30|3925.69|3925.69|3926|3926|3926|3926|3925.6|3925.6|0
1648718880000|2022-03-31 09:28:00|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|0
1648718890000|2022-03-31 09:28:10|3926.16|3926.16|3926.16|3926.16|3926.16|3926.16|3926.16|3926.16|0
1648718910000|2022-03-31 09:28:30|3925.23|3925.23|3925.23|3925.23|3925.23|3925.23|3925.23|3925.23|0
1648718940000|2022-03-31 09:29:00|3925.11|3925.11|3925.11|3925.11|3925.11|3925.11|3925.11|3925.11|0
1648718950000|2022-03-31 09:29:10|3925.23|3925.23|3925.23|3925.23|3925.54|3925.54|3925.23|3925.23|0
1648718960000|2022-03-31 09:29:20|3924.61|3924.61|3924.45|3924.45|3924.61|3924.61|3924.45|3924.45|0
1648718970000|2022-03-31 09:29:30|3924.61|3924.61|3924.82|3924.82|3924.97|3924.97|3924.61|3924.61|0
1648718990000|2022-03-31 09:29:50|3924.78|3924.78|3925.67|3925.67|3925.67|3925.67|3924.74|3924.74|0
1648719000000|2022-03-31 09:30:00|3925.82|3925.82|3925.95|3925.95|3926.13|3926.13|3925.82|3925.82|0
1648719010000|2022-03-31 09:30:10|3925.85|3925.85|3925.85|3925.85|3925.85|3925.85|3925.85|3925.85|0
1648719020000|2022-03-31 09:30:20|3926.32|3926.32|3926.32|3926.32|3926.32|3926.32|3926.32|3926.32|0
1648719040000|2022-03-31 09:30:40|3926.59|3926.59|3926.69|3926.69|3926.69|3926.69|3926.59|3926.59|0
1648719050000|2022-03-31 09:30:50|3926.53|3926.53|3926.78|3926.78|3926.78|3926.78|3926.35|3926.35|0
1648719060000|2022-03-31 09:31:00|3926.72|3926.72|3926.72|3926.72|3926.72|3926.72|3926.72|3926.72|0
1648719070000|2022-03-31 09:31:10|3926.63|3926.63|3926.63|3926.63|3926.63|3926.63|3926.63|3926.63|0
1648719080000|2022-03-31 09:31:20|3926.54|3926.54|3926.45|3926.45|3926.54|3926.54|3926.45|3926.45|0
1648719090000|2022-03-31 09:31:30|3926.56|3926.56|3926.56|3926.56|3926.56|3926.56|3926.56|3926.56|0
1648719110000|2022-03-31 09:31:50|3926.41|3926.41|3925.95|3925.95|3926.41|3926.41|3925.95|3925.95|0
1648719120000|2022-03-31 09:32:00|3925.79|3925.79|3925.35|3925.35|3926.06|3926.06|3925.35|3925.35|0
1648719130000|2022-03-31 09:32:10|3925.17|3925.17|3925.32|3925.32|3925.35|3925.35|3925.17|3925.17|0
1648719140000|2022-03-31 09:32:20|3925.17|3925.17|3925.35|3925.35|3925.35|3925.35|3925.17|3925.17|0
1648719150000|2022-03-31 09:32:30|3925.26|3925.26|3924.46|3924.46|3925.26|3925.26|3924.46|3924.46|0
1648719160000|2022-03-31 09:32:40|3924.36|3924.36|3924.27|3924.27|3924.36|3924.36|3924.27|3924.27|0
1648719170000|2022-03-31 09:32:50|3924.22|3924.22|3924.22|3924.22|3924.22|3924.22|3924.22|3924.22|0
1648719180000|2022-03-31 09:33:00|3924.53|3924.53|3924.53|3924.53|3924.53|3924.53|3924.53|3924.53|0
1648719190000|2022-03-31 09:33:10|3924.59|3924.59|3924.59|3924.59|3924.59|3924.59|3924.28|3924.28|0
1648719200000|2022-03-31 09:33:20|3924.65|3924.65|3924.65|3924.65|3924.65|3924.65|3924.65|3924.65|0
1648719210000|2022-03-31 09:33:30|3925.28|3925.28|3925.28|3925.28|3925.28|3925.28|3925.28|3925.28|0
1648719230000|2022-03-31 09:33:50|3925.22|3925.22|3925.39|3925.39|3925.45|3925.45|3925.22|3925.22|0
1648719240000|2022-03-31 09:34:00|3925.49|3925.49|3925.84|3925.84|3925.84|3925.84|3925.49|3925.49|0
1648719250000|2022-03-31 09:34:10|3925.78|3925.78|3926.65|3926.65|3926.65|3926.65|3925.78|3925.78|0
1648719260000|2022-03-31 09:34:20|3926.34|3926.34|3927.49|3927.49|3927.49|3927.49|3926.34|3926.34|0
1648719270000|2022-03-31 09:34:30|3927.54|3927.54|3927.96|3927.96|3927.96|3927.96|3927.54|3927.54|0
1648719280000|2022-03-31 09:34:40|3927.9|3927.9|3927.85|3927.85|3927.9|3927.9|3927.79|3927.79|0
1648719290000|2022-03-31 09:34:50|3927.9|3927.9|3928.06|3928.06|3928.06|3928.06|3927.9|3927.9|0
1648719300000|2022-03-31 09:35:00|3928|3928|3929.31|3929.31|3929.87|3929.87|3928|3928|0
1648719310000|2022-03-31 09:35:10|3929.42|3929.42|3930.36|3930.36|3930.36|3930.36|3929.42|3929.42|0
1648719320000|2022-03-31 09:35:20|3929.42|3929.42|3929.42|3929.42|3929.42|3929.42|3929.42|3929.42|0
1648719330000|2022-03-31 09:35:30|3929.54|3929.54|3929.45|3929.45|3929.54|3929.54|3929.45|3929.45|0
1648719340000|2022-03-31 09:35:40|3929.63|3929.63|3929.33|3929.33|3929.63|3929.63|3929.33|3929.33|0
1648719360000|2022-03-31 09:36:00|3928.7|3928.7|3928.82|3928.82|3928.82|3928.82|3928.7|3928.7|0
1648719370000|2022-03-31 09:36:10|3928.7|3928.7|3928.7|3928.7|3928.7|3928.7|3928.7|3928.7|0
1648719380000|2022-03-31 09:36:20|3928.76|3928.76|3928.82|3928.82|3928.82|3928.82|3928.76|3928.76|0
1648719390000|2022-03-31 09:36:30|3928.76|3928.76|3929.12|3929.12|3929.12|3929.12|3928.76|3928.76|0
1648719400000|2022-03-31 09:36:40|3929.06|3929.06|3928.59|3928.59|3929.06|3929.06|3928.59|3928.59|0
1648719420000|2022-03-31 09:37:00|3928.41|3928.41|3929.66|3929.66|3930.28|3930.28|3928.41|3928.41|0
1648719430000|2022-03-31 09:37:10|3929.56|3929.56|3929.56|3929.56|3929.56|3929.56|3929.56|3929.56|0
1648719440000|2022-03-31 09:37:20|3928.94|3928.94|3928.48|3928.48|3928.94|3928.94|3928.48|3928.48|0
1648719460000|2022-03-31 09:37:40|3929.1|3929.1|3929.1|3929.1|3929.1|3929.1|3929.1|3929.1|0
1648719500000|2022-03-31 09:38:20|3929.41|3929.41|3929.69|3929.69|3929.72|3929.72|3929.41|3929.41|0
1648719520000|2022-03-31 09:38:40|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|0
1648719530000|2022-03-31 09:38:50|3929.69|3929.69|3929.69|3929.69|3929.69|3929.69|3929.69|3929.69|0
1648719550000|2022-03-31 09:39:10|3929.57|3929.57|3929.26|3929.26|3929.57|3929.57|3929.26|3929.26|0
1648719590000|2022-03-31 09:39:50|3928.95|3928.95|3929.26|3929.26|3929.26|3929.26|3928.95|3928.95|0
1648719600000|2022-03-31 09:40:00|3929.42|3929.42|3929.42|3929.42|3929.42|3929.42|3929.42|3929.42|0
1648719610000|2022-03-31 09:40:10|3929.57|3929.57|3929.88|3929.88|3929.88|3929.88|3929.57|3929.57|0
1648719620000|2022-03-31 09:40:20|3930.2|3930.2|3930.44|3930.44|3930.44|3930.44|3930.2|3930.2|0
1648719640000|2022-03-31 09:40:40|3930.75|3930.75|3930.75|3930.75|3930.75|3930.75|3930.75|3930.75|0
1648719670000|2022-03-31 09:41:10|3931.03|3931.03|3931.03|3931.03|3931.03|3931.03|3931.03|3931.03|0
1648719680000|2022-03-31 09:41:20|3931.65|3931.65|3931.34|3931.34|3931.65|3931.65|3931.34|3931.34|0
1648719690000|2022-03-31 09:41:30|3931.65|3931.65|3931.34|3931.34|3931.65|3931.65|3931.34|3931.34|0
1648719700000|2022-03-31 09:41:40|3931.5|3931.5|3931.65|3931.65|3931.65|3931.65|3931.5|3931.5|0
1648719710000|2022-03-31 09:41:50|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|0
1648719720000|2022-03-31 09:42:00|3932.39|3932.39|3932.39|3932.39|3932.39|3932.39|3932.39|3932.39|0
1648719740000|2022-03-31 09:42:20|3933.01|3933.01|3933.01|3933.01|3933.01|3933.01|3933.01|3933.01|0
1648719750000|2022-03-31 09:42:30|3932.95|3932.95|3932.95|3932.95|3932.95|3932.95|3932.95|3932.95|0
1648719760000|2022-03-31 09:42:40|3933.11|3933.11|3933.11|3933.11|3933.11|3933.11|3933.11|3933.11|0
1648719780000|2022-03-31 09:43:00|3932.95|3932.95|3932.86|3932.86|3932.95|3932.95|3932.77|3932.77|0
1648719790000|2022-03-31 09:43:10|3932.68|3932.68|3932.68|3932.68|3932.68|3932.68|3932.68|3932.68|0
1648719800000|2022-03-31 09:43:20|3932.97|3932.97|3932.97|3932.97|3932.97|3932.97|3932.97|3932.97|0
1648719810000|2022-03-31 09:43:30|3932.86|3932.86|3932.86|3932.86|3932.86|3932.86|3932.86|3932.86|0
1648719830000|2022-03-31 09:43:50|3932.54|3932.54|3932.23|3932.23|3932.54|3932.54|3932.23|3932.23|0
1648719840000|2022-03-31 09:44:00|3931.92|3931.92|3932.08|3932.08|3932.23|3932.23|3931.92|3931.92|0
1648719860000|2022-03-31 09:44:20|3931.77|3931.77|3931.77|3931.77|3931.77|3931.77|3931.77|3931.77|0
1648719880000|2022-03-31 09:44:40|3931.71|3931.71|3931.3|3931.3|3931.71|3931.71|3931.3|3931.3|0
1648719900000|2022-03-31 09:45:00|3931.12|3931.12|3931.12|3931.12|3931.12|3931.12|3931.12|3931.12|0
1648719920000|2022-03-31 09:45:20|3930.97|3930.97|3930.97|3930.97|3930.97|3930.97|3930.97|3930.97|0
1648719930000|2022-03-31 09:45:30|3930.66|3930.66|3930.49|3930.49|3930.66|3930.66|3930.49|3930.49|0
1648719940000|2022-03-31 09:45:40|3930.53|3930.53|3930.38|3930.38|3930.53|3930.53|3930.38|3930.38|0
1648719960000|2022-03-31 09:46:00|3930.29|3930.29|3930.42|3930.42|3930.42|3930.42|3930.29|3930.29|0
1648719980000|2022-03-31 09:46:20|3930.72|3930.72|3930.81|3930.81|3930.81|3930.81|3930.72|3930.72|0
1648719990000|2022-03-31 09:46:30|3930.96|3930.96|3930.96|3930.96|3930.96|3930.96|3930.96|3930.96|0
1648720010000|2022-03-31 09:46:50|3930.85|3930.85|3931.31|3931.31|3931.31|3931.31|3930.85|3930.85|0
1648720020000|2022-03-31 09:47:00|3931|3931|3931.4|3931.4|3931.4|3931.4|3930.94|3930.94|0
1648720030000|2022-03-31 09:47:10|3931.45|3931.45|3931.45|3931.45|3931.45|3931.45|3931.45|3931.45|0
1648720040000|2022-03-31 09:47:20|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|0
1648720050000|2022-03-31 09:47:30|3931.45|3931.45|3931.45|3931.45|3931.45|3931.45|3931.45|3931.45|0
1648720070000|2022-03-31 09:47:50|3931.75|3931.75|3931.75|3931.75|3931.75|3931.75|3931.75|3931.75|0
1648720090000|2022-03-31 09:48:10|3931.78|3931.78|3931.8|3931.8|3931.88|3931.88|3931.78|3931.78|0
1648720110000|2022-03-31 09:48:30|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|0
1648720140000|2022-03-31 09:49:00|3931.58|3931.58|3931.89|3931.89|3931.89|3931.89|3931.58|3931.58|0
1648720150000|2022-03-31 09:49:10|3931.85|3931.85|3931.73|3931.73|3931.85|3931.85|3931.73|3931.73|0
1648720170000|2022-03-31 09:49:30|3931.71|3931.71|3931.71|3931.71|3931.71|3931.71|3931.71|3931.71|0
1648720180000|2022-03-31 09:49:40|3932.02|3932.02|3932.02|3932.02|3932.02|3932.02|3932.02|3932.02|0
1648720190000|2022-03-31 09:49:50|3932.1|3932.1|3932.15|3932.15|3932.15|3932.15|3931.8|3931.8|0
1648720210000|2022-03-31 09:50:10|3931.84|3931.84|3931.88|3931.88|3931.88|3931.88|3931.84|3931.84|0
1648720230000|2022-03-31 09:50:30|3931.73|3931.73|3931.74|3931.74|3931.74|3931.74|3931.73|3931.73|0
1648720240000|2022-03-31 09:50:40|3931.11|3931.11|3931.11|3931.11|3931.11|3931.11|3931.11|3931.11|0
1648720250000|2022-03-31 09:50:50|3931.42|3931.42|3931.42|3931.42|3931.42|3931.42|3931.42|3931.42|0
1648720260000|2022-03-31 09:51:00|3931.11|3931.11|3931.11|3931.11|3931.11|3931.11|3931.11|3931.11|0
1648720370000|2022-03-31 09:52:50|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|0
1648720380000|2022-03-31 09:53:00|3930.96|3930.96|3930.49|3930.49|3930.96|3930.96|3930.49|3930.49|0
1648720400000|2022-03-31 09:53:20|3930.8|3930.8|3931.11|3931.11|3931.11|3931.11|3930.8|3930.8|0
1648720410000|2022-03-31 09:53:30|3930.96|3930.96|3929.67|3929.67|3930.96|3930.96|3929.67|3929.67|0
1648720430000|2022-03-31 09:53:50|3929.82|3929.82|3930.44|3930.44|3930.44|3930.44|3929.82|3929.82|0
1648720440000|2022-03-31 09:54:00|3930.91|3930.91|3930.1|3930.1|3930.91|3930.91|3930.1|3930.1|0
1648720450000|2022-03-31 09:54:10|3929.94|3929.94|3929.01|3929.01|3929.94|3929.94|3929.01|3929.01|0
1648720480000|2022-03-31 09:54:40|3929.32|3929.32|3929.32|3929.32|3929.32|3929.32|3929.32|3929.32|0
1648720510000|2022-03-31 09:55:10|3929.94|3929.94|3930.09|3930.09|3930.56|3930.56|3929.94|3929.94|0
1648720520000|2022-03-31 09:55:20|3929.94|3929.94|3930.25|3930.25|3930.25|3930.25|3929.94|3929.94|0
1648720550000|2022-03-31 09:55:50|3930.16|3930.16|3930.16|3930.16|3930.16|3930.16|3930.16|3930.16|0
1648720590000|2022-03-31 09:56:30|3930.04|3930.04|3930.04|3930.04|3930.04|3930.04|3930.04|3930.04|0
1648720600000|2022-03-31 09:56:40|3930.05|3930.05|3930.05|3930.05|3930.05|3930.05|3930.05|3930.05|0
1648720620000|2022-03-31 09:57:00|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|0
1648720630000|2022-03-31 09:57:10|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|0
1648720640000|2022-03-31 09:57:20|3929.55|3929.55|3929.46|3929.46|3929.55|3929.55|3929.46|3929.46|0
1648720650000|2022-03-31 09:57:30|3929.61|3929.61|3929.77|3929.77|3929.77|3929.77|3929.61|3929.61|0
1648720670000|2022-03-31 09:57:50|3929.93|3929.93|3930.05|3930.05|3930.05|3930.05|3929.93|3929.93|0
1648720680000|2022-03-31 09:58:00|3930.1|3930.1|3930.1|3930.1|3930.14|3930.14|3930.1|3930.1|0
1648720700000|2022-03-31 09:58:20|3930.04|3930.04|3929.92|3929.92|3930.04|3930.04|3929.92|3929.92|0
1648720710000|2022-03-31 09:58:30|3930.38|3930.38|3930.34|3930.34|3930.38|3930.38|3930.34|3930.34|0
1648720720000|2022-03-31 09:58:40|3930.65|3930.65|3930.03|3930.03|3930.65|3930.65|3930.03|3930.03|0
1648720740000|2022-03-31 09:59:00|3930.19|3930.19|3930.49|3930.49|3930.49|3930.49|3930.19|3930.19|0
1648720760000|2022-03-31 09:59:20|3930.81|3930.81|3931.43|3931.43|3931.43|3931.43|3930.81|3930.81|0
1648720770000|2022-03-31 09:59:30|3930.81|3930.81|3930.81|3930.81|3930.81|3930.81|3930.81|3930.81|0
1648720790000|2022-03-31 09:59:50|3930.71|3930.71|3930.81|3930.81|3930.81|3930.81|3930.71|3930.71|0
1648720810000|2022-03-31 10:00:10|3930.9|3930.9|3930.9|3930.9|3930.9|3930.9|3930.9|3930.9|0
1648720820000|2022-03-31 10:00:20|3930.81|3930.81|3930.96|3930.96|3931.12|3931.12|3930.81|3930.81|0
1648720830000|2022-03-31 10:00:30|3930.5|3930.5|3930.5|3930.5|3930.5|3930.5|3930.5|3930.5|0
1648720840000|2022-03-31 10:00:40|3930.19|3930.19|3930.24|3930.24|3930.24|3930.24|3930.19|3930.19|0
1648720850000|2022-03-31 10:00:50|3930.55|3930.55|3930.55|3930.55|3930.55|3930.55|3930.55|3930.55|0
1648720860000|2022-03-31 10:01:00|3930.67|3930.67|3930.36|3930.36|3930.67|3930.67|3930.36|3930.36|0
1648720870000|2022-03-31 10:01:10|3930.48|3930.48|3930.48|3930.48|3930.48|3930.48|3930.48|3930.48|0
1648720880000|2022-03-31 10:01:20|3930.79|3930.79|3930.63|3930.63|3930.79|3930.79|3930.48|3930.48|0
1648720890000|2022-03-31 10:01:30|3930.32|3930.32|3930.32|3930.32|3930.32|3930.32|3930.32|3930.32|0
1648720920000|2022-03-31 10:02:00|3930.41|3930.41|3930.41|3930.41|3930.41|3930.41|3930.41|3930.41|0
1648720940000|2022-03-31 10:02:20|3930.11|3930.11|3930.11|3930.11|3930.11|3930.11|3930.11|3930.11|0
1648720950000|2022-03-31 10:02:30|3929.48|3929.48|3929.48|3929.48|3929.48|3929.48|3929.48|3929.48|0
1648720960000|2022-03-31 10:02:40|3929.72|3929.72|3929.66|3929.66|3929.72|3929.72|3929.66|3929.66|0
1648721000000|2022-03-31 10:03:20|3929.75|3929.75|3929.75|3929.75|3929.75|3929.75|3929.75|3929.75|0
1648721030000|2022-03-31 10:03:50|3929.6|3929.6|3929.6|3929.6|3929.6|3929.6|3929.6|3929.6|0
1648721050000|2022-03-31 10:04:10|3929.75|3929.75|3929.84|3929.84|3929.84|3929.84|3929.75|3929.75|0
1648721060000|2022-03-31 10:04:20|3929.69|3929.69|3929.69|3929.69|3929.69|3929.69|3929.69|3929.69|0
1648721090000|2022-03-31 10:04:50|3929.38|3929.38|3929.7|3929.7|3929.7|3929.7|3929.38|3929.38|0
1648721100000|2022-03-31 10:05:00|3930.01|3930.01|3930.01|3930.01|3930.01|3930.01|3930.01|3930.01|0
1648721110000|2022-03-31 10:05:10|3930.32|3930.32|3930.63|3930.63|3930.95|3930.95|3930.32|3930.32|0
1648721130000|2022-03-31 10:05:30|3931.25|3931.25|3931.41|3931.41|3931.41|3931.41|3931.25|3931.25|0
1648721140000|2022-03-31 10:05:40|3931.25|3931.25|3931.72|3931.72|3931.72|3931.72|3931.25|3931.25|0
1648721150000|2022-03-31 10:05:50|3931.56|3931.56|3931.56|3931.56|3931.56|3931.56|3931.56|3931.56|0
1648721160000|2022-03-31 10:06:00|3931.88|3931.88|3932|3932|3932|3932|3931.82|3931.82|0
1648721170000|2022-03-31 10:06:10|3931.91|3931.91|3931.77|3931.77|3931.91|3931.91|3931.77|3931.77|0
1648721180000|2022-03-31 10:06:20|3932.08|3932.08|3932.18|3932.18|3932.18|3932.18|3932.08|3932.08|0
1648721190000|2022-03-31 10:06:30|3932.09|3932.09|3932.06|3932.06|3932.09|3932.09|3931.89|3931.89|0
1648721200000|2022-03-31 10:06:40|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|0
1648721220000|2022-03-31 10:07:00|3931.66|3931.66|3931.66|3931.66|3931.66|3931.66|3931.66|3931.66|0
1648721250000|2022-03-31 10:07:30|3931.35|3931.35|3931.35|3931.35|3931.35|3931.35|3931.04|3931.04|0
1648721260000|2022-03-31 10:07:40|3931.39|3931.39|3931.39|3931.39|3931.39|3931.39|3931.39|3931.39|0
1648721270000|2022-03-31 10:07:50|3931.24|3931.24|3931.3|3931.3|3931.3|3931.3|3931.24|3931.24|0
1648721310000|2022-03-31 10:08:30|3931.48|3931.48|3931.48|3931.48|3931.48|3931.48|3931.48|3931.48|0
1648721320000|2022-03-31 10:08:40|3931.17|3931.17|3930.96|3930.96|3931.17|3931.17|3930.96|3930.96|0
1648721330000|2022-03-31 10:08:50|3930.9|3930.9|3930.9|3930.9|3930.9|3930.9|3930.9|3930.9|0
1648721350000|2022-03-31 10:09:10|3931.21|3931.21|3931.21|3931.21|3931.21|3931.21|3931.21|3931.21|0
1648721360000|2022-03-31 10:09:20|3931.25|3931.25|3931.25|3931.25|3931.25|3931.25|3931.25|3931.25|0
1648721370000|2022-03-31 10:09:30|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|0
1648721380000|2022-03-31 10:09:40|3931.47|3931.47|3931.56|3931.56|3931.56|3931.56|3931.47|3931.47|0
1648721390000|2022-03-31 10:09:50|3931.87|3931.87|3931.87|3931.87|3931.87|3931.87|3931.87|3931.87|0
1648721400000|2022-03-31 10:10:00|3932.18|3932.18|3932.18|3932.18|3932.18|3932.18|3932.18|3932.18|0
1648721420000|2022-03-31 10:10:20|3931.87|3931.87|3931.87|3931.87|3931.87|3931.87|3931.87|3931.87|0
1648721430000|2022-03-31 10:10:30|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|0
1648721440000|2022-03-31 10:10:40|3931.87|3931.87|3932.03|3932.03|3932.19|3932.19|3931.87|3931.87|0
1648721460000|2022-03-31 10:11:00|3932.19|3932.19|3932.19|3932.19|3932.19|3932.19|3932.19|3932.19|0
1648721490000|2022-03-31 10:11:30|3931.87|3931.87|3931.87|3931.87|3931.87|3931.87|3931.87|3931.87|0
1648721500000|2022-03-31 10:11:40|3932.5|3932.5|3932.5|3932.5|3932.5|3932.5|3932.5|3932.5|0
1648721510000|2022-03-31 10:11:50|3933.27|3933.27|3933.27|3933.27|3933.27|3933.27|3933.27|3933.27|0
1648721520000|2022-03-31 10:12:00|3933.18|3933.18|3932.96|3932.96|3933.18|3933.18|3932.96|3932.96|0
1648721530000|2022-03-31 10:12:10|3933.28|3933.28|3933.43|3933.43|3933.43|3933.43|3933.28|3933.28|0
1648721540000|2022-03-31 10:12:20|3933.58|3933.58|3933.58|3933.58|3933.58|3933.58|3933.58|3933.58|0
1648721570000|2022-03-31 10:12:50|3933.74|3933.74|3933.74|3933.74|3933.74|3933.74|3933.74|3933.74|0
1648721590000|2022-03-31 10:13:10|3933.7|3933.7|3933.7|3933.7|3933.7|3933.7|3933.7|3933.7|0
1648721610000|2022-03-31 10:13:30|3933.85|3933.85|3933.85|3933.85|3933.85|3933.85|3933.85|3933.85|0
1648721620000|2022-03-31 10:13:40|3934.01|3934.01|3935.5|3935.5|3935.5|3935.5|3934.01|3934.01|0
1648721630000|2022-03-31 10:13:50|3935.34|3935.34|3935.19|3935.19|3935.34|3935.34|3935.03|3935.03|0
1648721650000|2022-03-31 10:14:10|3935.13|3935.13|3935.03|3935.03|3935.13|3935.13|3935.03|3935.03|0
1648721660000|2022-03-31 10:14:20|3935.22|3935.22|3935.53|3935.53|3935.53|3935.53|3935.22|3935.22|0
1648721670000|2022-03-31 10:14:30|3935.6|3935.6|3935.27|3935.27|3935.65|3935.65|3935.27|3935.27|0
1648721680000|2022-03-31 10:14:40|3934.96|3934.96|3934.91|3934.91|3934.96|3934.96|3934.91|3934.91|0
1648721690000|2022-03-31 10:14:50|3934.81|3934.81|3934.41|3934.41|3934.81|3934.81|3934.41|3934.41|0
1648721710000|2022-03-31 10:15:10|3933.79|3933.79|3933.58|3933.58|3933.79|3933.79|3933.58|3933.58|0
1648721730000|2022-03-31 10:15:30|3933.53|3933.53|3933.53|3933.53|3933.71|3933.71|3933.53|3933.53|0
1648721740000|2022-03-31 10:15:40|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|0
1648721750000|2022-03-31 10:15:50|3933.16|3933.16|3932.85|3932.85|3933.16|3933.16|3932.85|3932.85|0
1648721760000|2022-03-31 10:16:00|3933.09|3933.09|3933.21|3933.21|3933.21|3933.21|3933.09|3933.09|0
1648721770000|2022-03-31 10:16:10|3933.26|3933.26|3933.56|3933.56|3933.56|3933.56|3933.26|3933.26|0
1648721790000|2022-03-31 10:16:30|3933.72|3933.72|3933.72|3933.72|3933.72|3933.72|3933.72|3933.72|0
1648721800000|2022-03-31 10:16:40|3934.03|3934.03|3934.03|3934.03|3934.03|3934.03|3934.03|3934.03|0
1648721820000|2022-03-31 10:17:00|3934.18|3934.18|3934.18|3934.18|3934.18|3934.18|3934.18|3934.18|0
1648721840000|2022-03-31 10:17:20|3934.34|3934.34|3934.34|3934.34|3934.34|3934.34|3934.34|3934.34|0
1648721860000|2022-03-31 10:17:40|3934.65|3934.65|3934.65|3934.65|3934.65|3934.65|3934.65|3934.65|0
1648721870000|2022-03-31 10:17:50|3934.02|3934.02|3933.66|3933.66|3934.02|3934.02|3933.66|3933.66|0
1648721900000|2022-03-31 10:18:20|3933.61|3933.61|3932.99|3932.99|3933.61|3933.61|3932.99|3932.99|0
1648721910000|2022-03-31 10:18:30|3933.14|3933.14|3933.14|3933.14|3933.14|3933.14|3933.14|3933.14|0
1648721930000|2022-03-31 10:18:50|3932.83|3932.83|3933.2|3933.2|3933.2|3933.2|3932.83|3932.83|0
1648721950000|2022-03-31 10:19:10|3933.04|3933.04|3932.95|3932.95|3933.13|3933.13|3932.95|3932.95|0
1648721970000|2022-03-31 10:19:30|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|0
1648721990000|2022-03-31 10:19:50|3932.95|3932.95|3932.95|3932.95|3932.95|3932.95|3932.95|3932.95|0
1648722000000|2022-03-31 10:20:00|3932.64|3932.64|3932.6|3932.6|3932.64|3932.64|3932.6|3932.6|0
1648722010000|2022-03-31 10:20:10|3932.29|3932.29|3931.57|3931.57|3932.29|3932.29|3931.57|3931.57|0
1648722020000|2022-03-31 10:20:20|3931.88|3931.88|3932.1|3932.1|3932.2|3932.2|3931.88|3931.88|0
1648722040000|2022-03-31 10:20:40|3932.15|3932.15|3932.15|3932.15|3932.15|3932.15|3932.15|3932.15|0
1648722050000|2022-03-31 10:20:50|3932.3|3932.3|3932.3|3932.3|3932.3|3932.3|3932.3|3932.3|0
1648722070000|2022-03-31 10:21:10|3932.43|3932.43|3932.29|3932.29|3932.43|3932.43|3932.29|3932.29|0
1648722090000|2022-03-31 10:21:30|3932.25|3932.25|3932.15|3932.15|3932.25|3932.25|3932.15|3932.15|0
1648722110000|2022-03-31 10:21:50|3932.1|3932.1|3932.1|3932.1|3932.1|3932.1|3932.1|3932.1|0
1648722120000|2022-03-31 10:22:00|3931.94|3931.94|3931.94|3931.94|3931.94|3931.94|3931.94|3931.94|0
1648722130000|2022-03-31 10:22:10|3931.01|3931.01|3930.95|3930.95|3931.01|3931.01|3930.95|3930.95|0
1648722150000|2022-03-31 10:22:30|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|0
1648722160000|2022-03-31 10:22:40|3931.15|3931.15|3931.77|3931.77|3931.77|3931.77|3931.15|3931.15|0
1648722170000|2022-03-31 10:22:50|3931.93|3931.93|3931.93|3931.93|3931.93|3931.93|3931.93|3931.93|0
1648722180000|2022-03-31 10:23:00|3932.01|3932.01|3931.79|3931.79|3932.05|3932.05|3931.79|3931.79|0
1648722200000|2022-03-31 10:23:20|3931.94|3931.94|3931.94|3931.94|3931.94|3931.94|3931.94|3931.94|0
1648722250000|2022-03-31 10:24:10|3932.25|3932.25|3932.25|3932.25|3932.25|3932.25|3932.25|3932.25|0
1648722270000|2022-03-31 10:24:30|3932.34|3932.34|3932.44|3932.44|3933.06|3933.06|3932.34|3932.34|0
1648722290000|2022-03-31 10:24:50|3932.5|3932.5|3932.5|3932.5|3932.5|3932.5|3932.5|3932.5|0
1648722300000|2022-03-31 10:25:00|3932.31|3932.31|3931.92|3931.92|3932.31|3932.31|3931.92|3931.92|0
1648722310000|2022-03-31 10:25:10|3932.01|3932.01|3932.73|3932.73|3932.73|3932.73|3932.01|3932.01|0
1648722320000|2022-03-31 10:25:20|3932.12|3932.12|3932.27|3932.27|3932.27|3932.27|3932.12|3932.12|0
1648722330000|2022-03-31 10:25:30|3931.96|3931.96|3931.96|3931.96|3931.96|3931.96|3931.96|3931.96|0
1648722350000|2022-03-31 10:25:50|3931.84|3931.84|3931.84|3931.84|3931.84|3931.84|3931.84|3931.84|0
1648722380000|2022-03-31 10:26:20|3931.38|3931.38|3931.61|3931.61|3931.61|3931.61|3931.25|3931.25|0
1648722390000|2022-03-31 10:26:30|3931.42|3931.42|3931.24|3931.24|3931.42|3931.42|3931.24|3931.24|0
1648722400000|2022-03-31 10:26:40|3931.14|3931.14|3930.83|3930.83|3931.24|3931.24|3930.83|3930.83|0
1648722420000|2022-03-31 10:27:00|3930.71|3930.71|3930.71|3930.71|3930.71|3930.71|3930.71|3930.71|0
1648722430000|2022-03-31 10:27:10|3930.76|3930.76|3930.6|3930.6|3930.76|3930.76|3930.6|3930.6|0
1648722450000|2022-03-31 10:27:30|3930.75|3930.75|3931.44|3931.44|3931.44|3931.44|3930.75|3930.75|0
1648722470000|2022-03-31 10:27:50|3931.59|3931.59|3931.59|3931.59|3931.59|3931.59|3931.59|3931.59|0
1648722480000|2022-03-31 10:28:00|3932.13|3932.13|3932.22|3932.22|3932.22|3932.22|3932.13|3932.13|0
1648722500000|2022-03-31 10:28:20|3932.53|3932.53|3931.78|3931.78|3932.53|3932.53|3931.78|3931.78|0
1648722510000|2022-03-31 10:28:30|3931.47|3931.47|3931.47|3931.47|3931.47|3931.47|3931.47|3931.47|0
1648722530000|2022-03-31 10:28:50|3931.78|3931.78|3931.93|3931.93|3931.93|3931.93|3931.78|3931.78|0
1648722540000|2022-03-31 10:29:00|3931.87|3931.87|3931.97|3931.97|3931.97|3931.97|3931.87|3931.87|0
1648722560000|2022-03-31 10:29:20|3932.27|3932.27|3932.21|3932.21|3932.27|3932.27|3932.21|3932.21|0
1648722570000|2022-03-31 10:29:30|3933.02|3933.02|3933.32|3933.32|3933.64|3933.64|3933.02|3933.02|0
1648722590000|2022-03-31 10:29:50|3933.14|3933.14|3933.76|3933.76|3933.76|3933.76|3933.14|3933.14|0
1648722600000|2022-03-31 10:30:00|3934.23|3934.23|3933.61|3933.61|3934.23|3934.23|3933.61|3933.61|0
1648722610000|2022-03-31 10:30:10|3933.45|3933.45|3933.45|3933.45|3933.45|3933.45|3933.45|3933.45|0
1648722630000|2022-03-31 10:30:30|3933.64|3933.64|3933.64|3933.64|3933.64|3933.64|3933.64|3933.64|0
1648722640000|2022-03-31 10:30:40|3933.48|3933.48|3933.48|3933.48|3933.48|3933.48|3933.48|3933.48|0
1648722650000|2022-03-31 10:30:50|3933.64|3933.64|3933.64|3933.64|3933.64|3933.64|3933.64|3933.64|0
1648722660000|2022-03-31 10:31:00|3933.46|3933.46|3932.23|3932.23|3933.46|3933.46|3932.23|3932.23|0
1648722700000|2022-03-31 10:31:40|3932.17|3932.17|3932.17|3932.17|3932.17|3932.17|3932.17|3932.17|0
1648722710000|2022-03-31 10:31:50|3932.32|3932.32|3932.41|3932.41|3932.41|3932.41|3932.32|3932.32|0
1648722740000|2022-03-31 10:32:20|3932.1|3932.1|3931.79|3931.79|3932.1|3932.1|3931.79|3931.79|0
1648722770000|2022-03-31 10:32:50|3932.1|3932.1|3932.1|3932.1|3932.1|3932.1|3932.1|3932.1|0
1648722780000|2022-03-31 10:33:00|3932.23|3932.23|3932.27|3932.27|3932.27|3932.27|3932.23|3932.23|0
1648722830000|2022-03-31 10:33:50|3932.43|3932.43|3932.43|3932.43|3932.43|3932.43|3932.43|3932.43|0
1648722840000|2022-03-31 10:34:00|3932.58|3932.58|3932.27|3932.27|3932.58|3932.58|3932.27|3932.27|0
1648722890000|2022-03-31 10:34:50|3932.89|3932.89|3932.58|3932.58|3932.89|3932.89|3932.58|3932.58|0
1648722900000|2022-03-31 10:35:00|3932.82|3932.82|3932.82|3932.82|3932.82|3932.82|3932.82|3932.82|0
1648722930000|2022-03-31 10:35:30|3932.2|3932.2|3932.2|3932.2|3932.2|3932.2|3932.2|3932.2|0
1648722940000|2022-03-31 10:35:40|3931.89|3931.89|3931.73|3931.73|3931.89|3931.89|3931.73|3931.73|0
1648722950000|2022-03-31 10:35:50|3931.89|3931.89|3931.89|3931.89|3931.89|3931.89|3931.89|3931.89|0
1648722960000|2022-03-31 10:36:00|3931.57|3931.57|3931.57|3931.57|3931.57|3931.57|3931.57|3931.57|0
1648722970000|2022-03-31 10:36:10|3931.51|3931.51|3931.63|3931.63|3931.63|3931.63|3931.51|3931.51|0
1648722980000|2022-03-31 10:36:20|3931.32|3931.32|3931.5|3931.5|3931.5|3931.5|3931.32|3931.32|0
1648722990000|2022-03-31 10:36:30|3931.44|3931.44|3931.44|3931.44|3931.44|3931.44|3931.44|3931.44|0
1648723040000|2022-03-31 10:37:20|3931.59|3931.59|3931.59|3931.59|3931.59|3931.59|3931.59|3931.59|0
1648723050000|2022-03-31 10:37:30|3931.75|3931.75|3931.75|3931.75|3931.75|3931.75|3931.75|3931.75|0
1648723060000|2022-03-31 10:37:40|3932.06|3932.06|3932.06|3932.06|3932.06|3932.06|3932.06|3932.06|0
1648723070000|2022-03-31 10:37:50|3931.78|3931.78|3931.93|3931.93|3931.93|3931.93|3931.78|3931.78|0
1648723080000|2022-03-31 10:38:00|3932.01|3932.01|3932.01|3932.01|3932.01|3932.01|3932.01|3932.01|0
1648723090000|2022-03-31 10:38:10|3932.32|3932.32|3932.32|3932.32|3932.32|3932.32|3932.32|3932.32|0
1648723100000|2022-03-31 10:38:20|3932.29|3932.29|3931.81|3931.81|3932.29|3932.29|3931.81|3931.81|0
1648723110000|2022-03-31 10:38:30|3931.18|3931.18|3931.13|3931.13|3931.18|3931.18|3931.13|3931.13|0
1648723120000|2022-03-31 10:38:40|3931.09|3931.09|3931.09|3931.09|3931.09|3931.09|3931.09|3931.09|0
1648723160000|2022-03-31 10:39:20|3931.14|3931.14|3931.14|3931.14|3931.14|3931.14|3931.14|3931.14|0
1648723170000|2022-03-31 10:39:30|3930.99|3930.99|3930.84|3930.84|3930.99|3930.99|3930.84|3930.84|0
1648723180000|2022-03-31 10:39:40|3930.52|3930.52|3930.52|3930.52|3930.52|3930.52|3930.52|3930.52|0
1648723210000|2022-03-31 10:40:10|3930.62|3930.62|3930.66|3930.66|3930.66|3930.66|3930.62|3930.62|0
1648723220000|2022-03-31 10:40:20|3930.75|3930.75|3929.97|3929.97|3930.75|3930.75|3929.82|3929.82|0
1648723230000|2022-03-31 10:40:30|3929.82|3929.82|3929.82|3929.82|3929.82|3929.82|3929.82|3929.82|0
1648723260000|2022-03-31 10:41:00|3929.51|3929.51|3929.51|3929.51|3929.51|3929.51|3929.51|3929.51|0
1648723290000|2022-03-31 10:41:30|3929.82|3929.82|3929.82|3929.82|3929.82|3929.82|3929.82|3929.82|0
1648723340000|2022-03-31 10:42:20|3930.13|3930.13|3930.13|3930.13|3930.13|3930.13|3930.13|3930.13|0
1648723360000|2022-03-31 10:42:40|3929.95|3929.95|3929.95|3929.95|3929.95|3929.95|3929.95|3929.95|0
1648723370000|2022-03-31 10:42:50|3929.67|3929.67|3929.67|3929.67|3929.67|3929.67|3929.67|3929.67|0
1648723380000|2022-03-31 10:43:00|3928.74|3928.74|3929.05|3929.05|3929.05|3929.05|3928.74|3928.74|0
1648723400000|2022-03-31 10:43:20|3929.07|3929.07|3929.12|3929.12|3929.12|3929.12|3929.07|3929.07|0
1648723420000|2022-03-31 10:43:40|3929.06|3929.06|3928.91|3928.91|3929.06|3929.06|3928.91|3928.91|0
1648723440000|2022-03-31 10:44:00|3928.6|3928.6|3928.54|3928.54|3928.6|3928.6|3928.54|3928.54|0
1648723460000|2022-03-31 10:44:20|3928.66|3928.66|3928.71|3928.71|3928.71|3928.71|3928.66|3928.66|0
1648723480000|2022-03-31 10:44:40|3928.77|3928.77|3928.89|3928.89|3928.89|3928.89|3928.77|3928.77|0
1648723490000|2022-03-31 10:44:50|3929.2|3929.2|3929.04|3929.04|3929.36|3929.36|3929.04|3929.04|0
1648723500000|2022-03-31 10:45:00|3928.92|3928.92|3928.74|3928.74|3928.92|3928.92|3928.74|3928.74|0
1648723510000|2022-03-31 10:45:10|3928.47|3928.47|3928.47|3928.47|3928.47|3928.47|3928.47|3928.47|0
1648723520000|2022-03-31 10:45:20|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|0
1648723530000|2022-03-31 10:45:30|3928.62|3928.62|3928.63|3928.63|3928.81|3928.81|3928.62|3928.62|0
1648723560000|2022-03-31 10:46:00|3928.47|3928.47|3928.09|3928.09|3928.47|3928.47|3928.09|3928.09|0
1648723570000|2022-03-31 10:46:10|3927.93|3927.93|3927.93|3927.93|3927.93|3927.93|3927.93|3927.93|0
1648723580000|2022-03-31 10:46:20|3927.81|3927.81|3927.91|3927.91|3927.93|3927.93|3927.81|3927.81|0
1648723590000|2022-03-31 10:46:30|3928.22|3928.22|3928.22|3928.22|3928.22|3928.22|3928.22|3928.22|0
1648723600000|2022-03-31 10:46:40|3927.6|3927.6|3927.6|3927.6|3927.6|3927.6|3927.6|3927.6|0
1648723620000|2022-03-31 10:47:00|3927.78|3927.78|3927.6|3927.6|3927.78|3927.78|3927.6|3927.6|0
1648723650000|2022-03-31 10:47:30|3927.41|3927.41|3927.41|3927.41|3927.41|3927.41|3927.41|3927.41|0
1648723670000|2022-03-31 10:47:50|3927.57|3927.57|3927.57|3927.57|3927.57|3927.57|3927.57|3927.57|0
1648723680000|2022-03-31 10:48:00|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|0
1648723690000|2022-03-31 10:48:10|3927.54|3927.54|3927.91|3927.91|3927.91|3927.91|3927.54|3927.54|0
1648723710000|2022-03-31 10:48:30|3927.75|3927.75|3927.5|3927.5|3927.75|3927.75|3927.5|3927.5|0
1648723720000|2022-03-31 10:48:40|3927.35|3927.35|3927.35|3927.35|3927.35|3927.35|3927.35|3927.35|0
1648723730000|2022-03-31 10:48:50|3927.53|3927.53|3927.53|3927.53|3927.53|3927.53|3927.53|3927.53|0
1648723740000|2022-03-31 10:49:00|3927.47|3927.47|3927.47|3927.47|3927.47|3927.47|3927.47|3927.47|0
1648723750000|2022-03-31 10:49:10|3927.57|3927.57|3927.88|3927.88|3927.88|3927.88|3927.57|3927.57|0
1648723760000|2022-03-31 10:49:20|3927.94|3927.94|3927.88|3927.88|3927.94|3927.94|3927.88|3927.88|0
1648723770000|2022-03-31 10:49:30|3927.97|3927.97|3928.92|3928.92|3929.23|3929.23|3927.97|3927.97|0
1648723780000|2022-03-31 10:49:40|3929.23|3929.23|3929.79|3929.79|3929.79|3929.79|3929.23|3929.23|0
1648723790000|2022-03-31 10:49:50|3930.26|3930.26|3930.26|3930.26|3930.26|3930.26|3930.26|3930.26|0
1648723800000|2022-03-31 10:50:00|3929.64|3929.64|3928.89|3928.89|3929.64|3929.64|3928.89|3928.89|0
1648723810000|2022-03-31 10:50:10|3928.74|3928.74|3928.43|3928.43|3928.74|3928.74|3928.43|3928.43|0
1648723820000|2022-03-31 10:50:20|3928.74|3928.74|3928.74|3928.74|3928.74|3928.74|3928.74|3928.74|0
1648723860000|2022-03-31 10:51:00|3928.62|3928.62|3928.74|3928.74|3928.74|3928.74|3928.56|3928.56|0
1648723870000|2022-03-31 10:51:10|3930.45|3930.45|3930.45|3930.45|3930.45|3930.45|3930.45|3930.45|0
1648723890000|2022-03-31 10:51:30|3930.14|3930.14|3930.14|3930.14|3930.14|3930.14|3930.14|3930.14|0
1648723930000|2022-03-31 10:52:10|3930.1|3930.1|3930.12|3930.12|3930.12|3930.12|3930.1|3930.1|0
1648723940000|2022-03-31 10:52:20|3930.75|3930.75|3930.75|3930.75|3930.75|3930.75|3930.75|3930.75|0
1648723950000|2022-03-31 10:52:30|3929.81|3929.81|3929.9|3929.9|3929.9|3929.9|3929.81|3929.81|0
1648723960000|2022-03-31 10:52:40|3929.72|3929.72|3929.58|3929.58|3929.72|3929.72|3929.53|3929.53|0
1648724000000|2022-03-31 10:53:20|3929.89|3929.89|3929.89|3929.89|3929.89|3929.89|3929.89|3929.89|0
1648724020000|2022-03-31 10:53:40|3929.8|3929.8|3929.95|3929.95|3929.95|3929.95|3929.8|3929.8|0
1648724030000|2022-03-31 10:53:50|3929.64|3929.64|3929.8|3929.8|3929.8|3929.8|3929.48|3929.48|0
1648724080000|2022-03-31 10:54:40|3929.95|3929.95|3929.95|3929.95|3929.95|3929.95|3929.95|3929.95|0
1648724090000|2022-03-31 10:54:50|3929.64|3929.64|3929.64|3929.64|3929.64|3929.64|3929.64|3929.64|0
1648724110000|2022-03-31 10:55:10|3929.33|3929.33|3929.3|3929.3|3929.33|3929.33|3929.3|3929.3|0
1648724120000|2022-03-31 10:55:20|3929.15|3929.15|3928.88|3928.88|3929.15|3929.15|3928.88|3928.88|0
1648724130000|2022-03-31 10:55:30|3928.85|3928.85|3928.22|3928.22|3928.85|3928.85|3928.22|3928.22|0
1648724140000|2022-03-31 10:55:40|3928.53|3928.53|3928.53|3928.53|3928.53|3928.53|3928.53|3928.53|0
1648724170000|2022-03-31 10:56:10|3928.22|3928.22|3928.52|3928.52|3928.52|3928.52|3928.22|3928.22|0
1648724180000|2022-03-31 10:56:20|3928.37|3928.37|3928.37|3928.37|3928.37|3928.37|3928.37|3928.37|0
1648724190000|2022-03-31 10:56:30|3928.68|3928.68|3928.68|3928.68|3928.68|3928.68|3928.68|3928.68|0
1648724230000|2022-03-31 10:57:10|3928.8|3928.8|3928.98|3928.98|3928.98|3928.98|3928.8|3928.8|0
1648724240000|2022-03-31 10:57:20|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|0
1648724250000|2022-03-31 10:57:30|3929.08|3929.08|3929.08|3929.08|3929.08|3929.08|3929.08|3929.08|0
1648724260000|2022-03-31 10:57:40|3928.77|3928.77|3928.77|3928.77|3928.77|3928.77|3928.77|3928.77|0
1648724270000|2022-03-31 10:57:50|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|0
1648724290000|2022-03-31 10:58:10|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|0
1648724300000|2022-03-31 10:58:20|3929.01|3929.01|3929.01|3929.01|3929.01|3929.01|3929.01|3929.01|0
1648724310000|2022-03-31 10:58:30|3929.32|3929.32|3929.48|3929.48|3929.48|3929.48|3929.32|3929.32|0
1648724320000|2022-03-31 10:58:40|3929.79|3929.79|3929.79|3929.79|3929.94|3929.94|3929.79|3929.79|0
1648724330000|2022-03-31 10:58:50|3930.25|3930.25|3930.41|3930.41|3930.41|3930.41|3930.25|3930.25|0
1648724340000|2022-03-31 10:59:00|3930.53|3930.53|3931.15|3931.15|3931.15|3931.15|3930.53|3930.53|0
1648724350000|2022-03-31 10:59:10|3929.9|3929.9|3930.22|3930.22|3930.22|3930.22|3929.9|3929.9|0
1648724360000|2022-03-31 10:59:20|3930.4|3930.4|3930.79|3930.79|3930.79|3930.79|3930.4|3930.4|0
1648724380000|2022-03-31 10:59:40|3931.73|3931.73|3931.9|3931.9|3931.9|3931.9|3931.73|3931.73|0
1648724390000|2022-03-31 10:59:50|3932.37|3932.37|3931.44|3931.44|3932.68|3932.68|3931.44|3931.44|0
1648724400000|2022-03-31 11:00:00|3931.12|3931.12|3931.21|3931.21|3931.21|3931.21|3931.12|3931.12|0
1648724420000|2022-03-31 11:00:20|3931.25|3931.25|3931.25|3931.25|3931.25|3931.25|3931.25|3931.25|0
1648724430000|2022-03-31 11:00:30|3931.21|3931.21|3931.39|3931.39|3931.39|3931.39|3931.21|3931.21|0
1648724440000|2022-03-31 11:00:40|3931.24|3931.24|3932.02|3932.02|3932.02|3932.02|3931.08|3931.08|0
1648724470000|2022-03-31 11:01:10|3931.7|3931.7|3931.69|3931.69|3931.7|3931.7|3931.6|3931.6|0
1648724480000|2022-03-31 11:01:20|3931.84|3931.84|3931.53|3931.53|3931.84|3931.84|3931.53|3931.53|0
1648724490000|2022-03-31 11:01:30|3931.22|3931.22|3930.36|3930.36|3931.22|3931.22|3930.36|3930.36|0
1648724520000|2022-03-31 11:02:00|3929.74|3929.74|3929|3929|3929.74|3929.74|3929|3929|0
1648724530000|2022-03-31 11:02:10|3929.31|3929.31|3929.31|3929.31|3929.31|3929.31|3929.31|3929.31|0
1648724550000|2022-03-31 11:02:30|3929.22|3929.22|3929.13|3929.13|3929.22|3929.22|3929.13|3929.13|0
1648724560000|2022-03-31 11:02:40|3928.81|3928.81|3928.75|3928.75|3928.81|3928.81|3928.75|3928.75|0
1648724570000|2022-03-31 11:02:50|3928.44|3928.44|3928.44|3928.44|3928.44|3928.44|3928.44|3928.44|0
1648724580000|2022-03-31 11:03:00|3929.07|3929.07|3928.29|3928.29|3929.07|3929.07|3928.29|3928.29|0
1648724630000|2022-03-31 11:03:50|3928.6|3928.6|3928.6|3928.6|3928.6|3928.6|3928.6|3928.6|0
1648724640000|2022-03-31 11:04:00|3928.91|3928.91|3928.91|3928.91|3928.91|3928.91|3928.91|3928.91|0
1648724680000|2022-03-31 11:04:40|3929.22|3929.22|3929.07|3929.07|3929.22|3929.22|3929.07|3929.07|0
1648724690000|2022-03-31 11:04:50|3929.22|3929.22|3929.22|3929.22|3929.22|3929.22|3929.22|3929.22|0
1648724710000|2022-03-31 11:05:10|3929.07|3929.07|3929.13|3929.13|3929.13|3929.13|3929.07|3929.07|0
1648724720000|2022-03-31 11:05:20|3928.97|3928.97|3928.97|3928.97|3928.97|3928.97|3928.97|3928.97|0
1648724730000|2022-03-31 11:05:30|3929.13|3929.13|3929.13|3929.13|3929.13|3929.13|3929.13|3929.13|0
1648724740000|2022-03-31 11:05:40|3928.82|3928.82|3928.82|3928.82|3928.82|3928.82|3928.82|3928.82|0
1648724750000|2022-03-31 11:05:50|3929.13|3929.13|3929.03|3929.03|3929.13|3929.13|3928.82|3928.82|0
1648724770000|2022-03-31 11:06:10|3928.72|3928.72|3928.72|3928.72|3928.72|3928.72|3928.72|3928.72|0
1648724780000|2022-03-31 11:06:20|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|0
1648724800000|2022-03-31 11:06:40|3928.88|3928.88|3928.72|3928.72|3928.88|3928.88|3928.72|3928.72|0
1648724810000|2022-03-31 11:06:50|3928.63|3928.63|3928.63|3928.63|3928.63|3928.63|3928.63|3928.63|0
1648724830000|2022-03-31 11:07:10|3928.54|3928.54|3927.58|3927.58|3928.54|3928.54|3927.58|3927.58|0
1648724840000|2022-03-31 11:07:20|3927.49|3927.49|3927.51|3927.51|3927.51|3927.51|3927.49|3927.49|0
1648724850000|2022-03-31 11:07:30|3927.56|3927.56|3927.44|3927.44|3927.56|3927.56|3927.44|3927.44|0
1648724880000|2022-03-31 11:08:00|3927.13|3927.13|3927.13|3927.13|3927.13|3927.13|3927.13|3927.13|0
1648724890000|2022-03-31 11:08:10|3926.82|3926.82|3926.82|3926.82|3926.82|3926.82|3926.82|3926.82|0
1648724900000|2022-03-31 11:08:20|3926.51|3926.51|3926.35|3926.35|3926.51|3926.51|3926.35|3926.35|0
1648724930000|2022-03-31 11:08:50|3925.11|3925.11|3923.52|3923.52|3925.11|3925.11|3923.52|3923.52|0
1648724940000|2022-03-31 11:09:00|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|0
1648724950000|2022-03-31 11:09:10|3923.4|3923.4|3923.4|3923.4|3923.4|3923.4|3923.4|3923.4|0
1648724970000|2022-03-31 11:09:30|3923.09|3923.09|3922.62|3922.62|3923.09|3923.09|3922.62|3922.62|0
1648724990000|2022-03-31 11:09:50|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|0
1648725000000|2022-03-31 11:10:00|3922.66|3922.66|3921.95|3921.95|3922.66|3922.66|3921.95|3921.95|0
1648725010000|2022-03-31 11:10:10|3921.64|3921.64|3922.19|3922.19|3922.21|3922.21|3921.59|3921.59|0
1648725020000|2022-03-31 11:10:20|3922.23|3922.23|3923.08|3923.08|3923.09|3923.09|3922.23|3922.23|0
1648725030000|2022-03-31 11:10:30|3923.23|3923.23|3923.23|3923.23|3923.23|3923.23|3923.23|3923.23|0
1648725050000|2022-03-31 11:10:50|3923.54|3923.54|3923.54|3923.54|3923.54|3923.54|3923.54|3923.54|0
1648725060000|2022-03-31 11:11:00|3923.7|3923.7|3923.69|3923.69|3923.7|3923.7|3923.69|3923.69|0
1648725070000|2022-03-31 11:11:10|3923.38|3923.38|3923.38|3923.38|3923.38|3923.38|3923.38|3923.38|0
1648725090000|2022-03-31 11:11:30|3924|3924|3924|3924|3924|3924|3924|3924|0
1648725130000|2022-03-31 11:12:10|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|0
1648725140000|2022-03-31 11:12:20|3924.63|3924.63|3924.01|3924.01|3924.63|3924.63|3924.01|3924.01|0
1648725150000|2022-03-31 11:12:30|3923.7|3923.7|3923.7|3923.7|3923.7|3923.7|3923.7|3923.7|0
1648725160000|2022-03-31 11:12:40|3923.39|3923.39|3923.39|3923.39|3923.39|3923.39|3923.39|3923.39|0
1648725200000|2022-03-31 11:13:20|3923.54|3923.54|3924.16|3924.16|3924.16|3924.16|3923.54|3923.54|0
1648725220000|2022-03-31 11:13:40|3924.47|3924.47|3924.47|3924.47|3924.47|3924.47|3924.47|3924.47|0
1648725230000|2022-03-31 11:13:50|3924.59|3924.59|3924.75|3924.75|3924.81|3924.81|3924.59|3924.59|0
1648725240000|2022-03-31 11:14:00|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|0
1648725260000|2022-03-31 11:14:20|3924.28|3924.28|3924.28|3924.28|3924.28|3924.28|3924.28|3924.28|0
1648725280000|2022-03-31 11:14:40|3923.97|3923.97|3923.66|3923.66|3923.97|3923.97|3923.66|3923.66|0
1648725290000|2022-03-31 11:14:50|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|0
1648725300000|2022-03-31 11:15:00|3924.47|3924.47|3924.47|3924.47|3924.47|3924.47|3924.47|3924.47|0
1648725310000|2022-03-31 11:15:10|3924.42|3924.42|3924.42|3924.42|3924.42|3924.42|3924.42|3924.42|0
1648725320000|2022-03-31 11:15:20|3924.89|3924.89|3924.98|3924.98|3924.98|3924.98|3924.89|3924.89|0
1648725330000|2022-03-31 11:15:30|3924.67|3924.67|3924.67|3924.67|3924.67|3924.67|3924.67|3924.67|0
1648725350000|2022-03-31 11:15:50|3924.98|3924.98|3924.67|3924.67|3924.98|3924.98|3924.67|3924.67|0
1648725360000|2022-03-31 11:16:00|3924.76|3924.76|3924.76|3924.76|3924.76|3924.76|3924.76|3924.76|0
1648725370000|2022-03-31 11:16:10|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|0
1648725380000|2022-03-31 11:16:20|3924.76|3924.76|3924.91|3924.91|3924.91|3924.91|3924.76|3924.76|0
1648725390000|2022-03-31 11:16:30|3925.54|3925.54|3925.54|3925.54|3925.54|3925.54|3925.54|3925.54|0
1648725400000|2022-03-31 11:16:40|3925.23|3925.23|3925.23|3925.23|3925.23|3925.23|3925.23|3925.23|0
1648725410000|2022-03-31 11:16:50|3924.91|3924.91|3924.91|3924.91|3924.91|3924.91|3924.91|3924.91|0
1648725450000|2022-03-31 11:17:30|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|0
1648725470000|2022-03-31 11:17:50|3924.76|3924.76|3925|3925|3925|3925|3924.76|3924.76|0
1648725480000|2022-03-31 11:18:00|3925.63|3925.63|3925.81|3925.81|3925.81|3925.81|3925.63|3925.63|0
1648725490000|2022-03-31 11:18:10|3925.85|3925.85|3925.85|3925.85|3925.85|3925.85|3925.85|3925.85|0
1648725500000|2022-03-31 11:18:20|3925.79|3925.79|3925.63|3925.63|3925.79|3925.79|3925.63|3925.63|0
1648725510000|2022-03-31 11:18:30|3925.61|3925.61|3925|3925|3925.61|3925.61|3925|3925|0
1648725520000|2022-03-31 11:18:40|3924.99|3924.99|3924.99|3924.99|3924.99|3924.99|3924.99|3924.99|0
1648725530000|2022-03-31 11:18:50|3924.71|3924.71|3924.71|3924.71|3924.71|3924.71|3924.71|3924.71|0
1648725540000|2022-03-31 11:19:00|3924.68|3924.68|3924.68|3924.68|3924.68|3924.68|3924.68|3924.68|0
1648725570000|2022-03-31 11:19:30|3924.37|3924.37|3923.91|3923.91|3924.37|3924.37|3923.91|3923.91|0
1648725590000|2022-03-31 11:19:50|3924.22|3924.22|3924.22|3924.22|3924.22|3924.22|3924.22|3924.22|0
1648725600000|2022-03-31 11:20:00|3923.9|3923.9|3923.5|3923.5|3923.9|3923.9|3923.5|3923.5|0
1648725610000|2022-03-31 11:20:10|3923.35|3923.35|3923.04|3923.04|3923.35|3923.35|3923.04|3923.04|0
1648725620000|2022-03-31 11:20:20|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|0
1648725630000|2022-03-31 11:20:30|3922.05|3922.05|3922.68|3922.68|3922.68|3922.68|3922.05|3922.05|0
1648725640000|2022-03-31 11:20:40|3922.37|3922.37|3922.37|3922.37|3922.37|3922.37|3922.37|3922.37|0
1648725650000|2022-03-31 11:20:50|3922.31|3922.31|3922.25|3922.25|3922.31|3922.31|3922.25|3922.25|0
1648725680000|2022-03-31 11:21:20|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|0
1648725690000|2022-03-31 11:21:30|3922.87|3922.87|3923.18|3923.18|3923.18|3923.18|3922.87|3922.87|0
1648725700000|2022-03-31 11:21:40|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|0
1648725710000|2022-03-31 11:21:50|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|0
1648725760000|2022-03-31 11:22:40|3922.87|3922.87|3922.87|3922.87|3922.87|3922.87|3922.87|3922.87|0
1648725770000|2022-03-31 11:22:50|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|0
1648725780000|2022-03-31 11:23:00|3922.8|3922.8|3922.96|3922.96|3922.96|3922.96|3922.65|3922.65|0
1648725790000|2022-03-31 11:23:10|3923.27|3923.27|3922.96|3922.96|3923.27|3923.27|3922.96|3922.96|0
1648725850000|2022-03-31 11:24:10|3922.34|3922.34|3921.56|3921.56|3922.34|3922.34|3921.56|3921.56|0
1648725860000|2022-03-31 11:24:20|3921.25|3921.25|3921.25|3921.25|3921.56|3921.56|3921.25|3921.25|0
1648725880000|2022-03-31 11:24:40|3921.4|3921.4|3920.78|3920.78|3921.4|3921.4|3920.78|3920.78|0
1648725890000|2022-03-31 11:24:50|3920.69|3920.69|3920.45|3920.45|3920.69|3920.69|3920.45|3920.45|0
1648725910000|2022-03-31 11:25:10|3920.48|3920.48|3920.53|3920.53|3920.53|3920.53|3920.48|3920.48|0
1648725920000|2022-03-31 11:25:20|3920.84|3920.84|3920.99|3920.99|3920.99|3920.99|3920.84|3920.84|0
1648725950000|2022-03-31 11:25:50|3921.15|3921.15|3921.15|3921.15|3921.15|3921.15|3921.15|3921.15|0
1648725960000|2022-03-31 11:26:00|3921.05|3921.05|3920.43|3920.43|3921.05|3921.05|3920.43|3920.43|0
1648725980000|2022-03-31 11:26:20|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|0
1648725990000|2022-03-31 11:26:30|3921.21|3921.21|3921.21|3921.21|3921.21|3921.21|3921.21|3921.21|0
1648726010000|2022-03-31 11:26:50|3921.52|3921.52|3921.7|3921.7|3922.32|3922.32|3921.52|3921.52|0
1648726030000|2022-03-31 11:27:10|3921.65|3921.65|3921.4|3921.4|3921.65|3921.65|3921.4|3921.4|0
1648726050000|2022-03-31 11:27:30|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|0
1648726060000|2022-03-31 11:27:40|3921.71|3921.71|3922.02|3922.02|3922.02|3922.02|3921.71|3921.71|0
1648726070000|2022-03-31 11:27:50|3922.65|3922.65|3922.96|3922.96|3922.96|3922.96|3922.65|3922.65|0
1648726080000|2022-03-31 11:28:00|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|0
1648726100000|2022-03-31 11:28:20|3922.96|3922.96|3922.96|3922.96|3922.96|3922.96|3922.96|3922.96|0
1648726120000|2022-03-31 11:28:40|3922.9|3922.9|3922.9|3922.9|3923.21|3923.21|3922.74|3922.74|0
1648726130000|2022-03-31 11:28:50|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|0
1648726140000|2022-03-31 11:29:00|3922.9|3922.9|3922.65|3922.65|3922.9|3922.9|3922.65|3922.65|0
1648726160000|2022-03-31 11:29:20|3922.96|3922.96|3923.74|3923.74|3923.74|3923.74|3922.96|3922.96|0
1648726180000|2022-03-31 11:29:40|3923.59|3923.59|3923.12|3923.12|3923.59|3923.59|3923.12|3923.12|0
1648726210000|2022-03-31 11:30:10|3922.81|3922.81|3922.81|3922.81|3922.81|3922.81|3922.81|3922.81|0
1648726220000|2022-03-31 11:30:20|3922.72|3922.72|3922.84|3922.84|3922.84|3922.84|3922.72|3922.72|0
1648726230000|2022-03-31 11:30:30|3923.46|3923.46|3923.15|3923.15|3923.61|3923.61|3923.15|3923.15|0
1648726240000|2022-03-31 11:30:40|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|0
1648726250000|2022-03-31 11:30:50|3923.76|3923.76|3923.76|3923.76|3923.76|3923.76|3923.76|3923.76|0
1648726270000|2022-03-31 11:31:10|3924.08|3924.08|3924.08|3924.08|3924.08|3924.08|3924.08|3924.08|0
1648726280000|2022-03-31 11:31:20|3923.92|3923.92|3924.08|3924.08|3924.08|3924.08|3923.92|3923.92|0
1648726290000|2022-03-31 11:31:30|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|0
1648726300000|2022-03-31 11:31:40|3924.7|3924.7|3924.13|3924.13|3924.75|3924.75|3923.97|3923.97|0
1648726310000|2022-03-31 11:31:50|3924.28|3924.28|3924.28|3924.28|3924.28|3924.28|3924.28|3924.28|0
1648726320000|2022-03-31 11:32:00|3924.37|3924.37|3924.84|3924.84|3924.84|3924.84|3924.37|3924.37|0
1648726330000|2022-03-31 11:32:10|3924.53|3924.53|3924.53|3924.53|3924.53|3924.53|3924.53|3924.53|0
1648726360000|2022-03-31 11:32:40|3924.22|3924.22|3924.22|3924.22|3924.22|3924.22|3924.22|3924.22|0
1648726370000|2022-03-31 11:32:50|3924.53|3924.53|3924.53|3924.53|3924.53|3924.53|3924.53|3924.53|0
1648726400000|2022-03-31 11:33:20|3924.68|3924.68|3924.68|3924.68|3924.68|3924.68|3924.68|3924.68|0
1648726420000|2022-03-31 11:33:40|3924.37|3924.37|3924.37|3924.37|3924.37|3924.37|3924.37|3924.37|0
1648726430000|2022-03-31 11:33:50|3924.19|3924.19|3924.34|3924.34|3924.34|3924.34|3924.19|3924.19|0
1648726460000|2022-03-31 11:34:20|3924.19|3924.19|3924.19|3924.19|3924.19|3924.19|3924.19|3924.19|0
1648726500000|2022-03-31 11:35:00|3923.26|3923.26|3923.26|3923.26|3923.26|3923.26|3923.26|3923.26|0
1648726520000|2022-03-31 11:35:20|3923.1|3923.1|3922.98|3922.98|3923.1|3923.1|3922.98|3922.98|0
1648726530000|2022-03-31 11:35:30|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|0
1648726540000|2022-03-31 11:35:40|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|0
1648726550000|2022-03-31 11:35:50|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|0
1648726600000|2022-03-31 11:36:40|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|0
1648726610000|2022-03-31 11:36:50|3923.11|3923.11|3923.27|3923.27|3923.27|3923.27|3923.11|3923.11|0
1648726630000|2022-03-31 11:37:10|3923.36|3923.36|3923.42|3923.42|3923.42|3923.42|3923.36|3923.36|0
1648726640000|2022-03-31 11:37:20|3923.26|3923.26|3922.95|3922.95|3923.26|3923.26|3922.95|3922.95|0
1648726660000|2022-03-31 11:37:40|3922.64|3922.64|3922.53|3922.53|3922.68|3922.68|3922.53|3922.53|0
1648726670000|2022-03-31 11:37:50|3922.44|3922.44|3922.44|3922.44|3922.44|3922.44|3922.44|3922.44|0
1648726680000|2022-03-31 11:38:00|3922.49|3922.49|3922.49|3922.49|3922.49|3922.49|3922.49|3922.49|0
1648726710000|2022-03-31 11:38:30|3922.58|3922.58|3922.67|3922.67|3922.67|3922.67|3922.58|3922.58|0
1648726720000|2022-03-31 11:38:40|3922.98|3922.98|3923.22|3923.22|3923.22|3923.22|3922.98|3922.98|0
1648726730000|2022-03-31 11:38:50|3923.37|3923.37|3923.37|3923.37|3923.37|3923.37|3923.37|3923.37|0
1648726740000|2022-03-31 11:39:00|3923.19|3923.19|3923.19|3923.19|3923.19|3923.19|3923.19|3923.19|0
1648726760000|2022-03-31 11:39:20|3923.14|3923.14|3922.36|3922.36|3923.14|3923.14|3922.36|3922.36|0
1648726770000|2022-03-31 11:39:30|3921.74|3921.74|3921.74|3921.74|3921.74|3921.74|3921.74|3921.74|0
1648726790000|2022-03-31 11:39:50|3922.05|3922.05|3922.05|3922.05|3922.21|3922.21|3922.05|3922.05|0
1648726800000|2022-03-31 11:40:00|3921.9|3921.9|3921.74|3921.74|3921.9|3921.9|3921.74|3921.74|0
1648726820000|2022-03-31 11:40:20|3921.78|3921.78|3922.05|3922.05|3922.05|3922.05|3921.78|3921.78|0
1648726830000|2022-03-31 11:40:30|3922.21|3922.21|3922.36|3922.36|3922.36|3922.36|3922.21|3922.21|0
1648726840000|2022-03-31 11:40:40|3922.67|3922.67|3923.08|3923.08|3923.08|3923.08|3922.67|3922.67|0
1648726850000|2022-03-31 11:40:50|3923.23|3923.23|3923.23|3923.23|3923.23|3923.23|3923.23|3923.23|0
1648726860000|2022-03-31 11:41:00|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|0
1648726880000|2022-03-31 11:41:20|3923.23|3923.23|3923.23|3923.23|3923.23|3923.23|3923.23|3923.23|0
1648726900000|2022-03-31 11:41:40|3923.54|3923.54|3923.7|3923.7|3923.7|3923.7|3923.54|3923.54|0
1648726910000|2022-03-31 11:41:50|3923.54|3923.54|3923.54|3923.54|3923.54|3923.54|3923.54|3923.54|0
1648726920000|2022-03-31 11:42:00|3923.63|3923.63|3923.63|3923.63|3923.63|3923.63|3923.63|3923.63|0
1648726930000|2022-03-31 11:42:10|3923|3923|3923.31|3923.31|3923.31|3923.31|3923|3923|0
1648726940000|2022-03-31 11:42:20|3923.62|3923.62|3924.07|3924.07|3924.07|3924.07|3923.62|3923.62|0
1648726950000|2022-03-31 11:42:30|3923.45|3923.45|3923.76|3923.76|3923.76|3923.76|3923.45|3923.45|0
1648726960000|2022-03-31 11:42:40|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|0
1648726970000|2022-03-31 11:42:50|3923.78|3923.78|3923.94|3923.94|3924.25|3924.25|3923.78|3923.78|0
1648726980000|2022-03-31 11:43:00|3924.31|3924.31|3924.31|3924.31|3924.31|3924.31|3924.31|3924.31|0
1648726990000|2022-03-31 11:43:10|3924.62|3924.62|3924.62|3924.62|3924.62|3924.62|3924.62|3924.62|0
1648727030000|2022-03-31 11:43:50|3925.08|3925.08|3925.47|3925.47|3925.47|3925.47|3925.08|3925.08|0
1648727040000|2022-03-31 11:44:00|3925.16|3925.16|3925.16|3925.16|3925.16|3925.16|3925.16|3925.16|0
1648727050000|2022-03-31 11:44:10|3925.47|3925.47|3925.47|3925.47|3925.47|3925.47|3925.47|3925.47|0
1648727060000|2022-03-31 11:44:20|3925.79|3925.79|3925.79|3925.79|3925.79|3925.79|3925.79|3925.79|0
1648727080000|2022-03-31 11:44:40|3925.91|3925.91|3925.85|3925.85|3925.91|3925.91|3925.85|3925.85|0
1648727100000|2022-03-31 11:45:00|3925.22|3925.22|3925.85|3925.85|3925.85|3925.85|3925.22|3925.22|0
1648727110000|2022-03-31 11:45:10|3925.69|3925.69|3925.54|3925.54|3925.69|3925.69|3925.54|3925.54|0
1648727120000|2022-03-31 11:45:20|3924.91|3924.91|3924.91|3924.91|3924.91|3924.91|3924.91|3924.91|0
1648727150000|2022-03-31 11:45:50|3924.73|3924.73|3924.85|3924.85|3924.85|3924.85|3924.55|3924.55|0
1648727160000|2022-03-31 11:46:00|3925.48|3925.48|3925.79|3925.79|3926.1|3926.1|3925.48|3925.48|0
1648727180000|2022-03-31 11:46:20|3926.1|3926.1|3926.41|3926.41|3926.41|3926.41|3926.1|3926.1|0
1648727250000|2022-03-31 11:47:30|3926.46|3926.46|3926.61|3926.61|3926.61|3926.61|3926.46|3926.46|0
1648727260000|2022-03-31 11:47:40|3927.08|3927.08|3926.46|3926.46|3927.08|3927.08|3926.46|3926.46|0
1648727270000|2022-03-31 11:47:50|3926.61|3926.61|3926.61|3926.61|3926.61|3926.61|3926.61|3926.61|0
1648727290000|2022-03-31 11:48:10|3926.3|3926.3|3926.3|3926.3|3926.3|3926.3|3926.3|3926.3|0
1648727310000|2022-03-31 11:48:30|3926.58|3926.58|3927.71|3927.71|3927.73|3927.73|3926.49|3926.49|0
1648727330000|2022-03-31 11:48:50|3927.86|3927.86|3927.39|3927.39|3927.86|3927.86|3927.24|3927.24|0
1648727370000|2022-03-31 11:49:30|3928.02|3928.02|3928.02|3928.02|3928.17|3928.17|3928.02|3928.02|0
1648727380000|2022-03-31 11:49:40|3928.17|3928.17|3928.17|3928.17|3928.17|3928.17|3928.17|3928.17|0
1648727390000|2022-03-31 11:49:50|3927.86|3927.86|3927.86|3927.86|3927.86|3927.86|3927.86|3927.86|0
1648727420000|2022-03-31 11:50:20|3927.87|3927.87|3928.53|3928.53|3928.53|3928.53|3927.87|3927.87|0
1648727430000|2022-03-31 11:50:30|3928.58|3928.58|3928.9|3928.9|3928.9|3928.9|3928.58|3928.58|0
1648727440000|2022-03-31 11:50:40|3928.86|3928.86|3928.55|3928.55|3928.86|3928.86|3928.55|3928.55|0
1648727480000|2022-03-31 11:51:20|3929.01|3929.01|3928.27|3928.27|3929.01|3929.01|3928.27|3928.27|0
1648727490000|2022-03-31 11:51:30|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|0
1648727500000|2022-03-31 11:51:40|3928.54|3928.54|3928.54|3928.54|3928.54|3928.54|3928.54|3928.54|0
1648727510000|2022-03-31 11:51:50|3928.7|3928.7|3928.54|3928.54|3928.7|3928.7|3928.54|3928.54|0
1648727520000|2022-03-31 11:52:00|3928.52|3928.52|3928.54|3928.54|3928.54|3928.54|3928.52|3928.52|0
1648727530000|2022-03-31 11:52:10|3928.39|3928.39|3928.39|3928.39|3928.39|3928.39|3928.39|3928.39|0
1648727540000|2022-03-31 11:52:20|3928.23|3928.23|3928.39|3928.39|3928.39|3928.39|3928.08|3928.08|0
1648727550000|2022-03-31 11:52:30|3928.29|3928.29|3928.41|3928.41|3928.41|3928.41|3928.29|3928.29|0
1648727590000|2022-03-31 11:53:10|3929.04|3929.04|3929.66|3929.66|3929.66|3929.66|3929.04|3929.04|0
1648727600000|2022-03-31 11:53:20|3929.35|3929.35|3929.41|3929.41|3929.41|3929.41|3929.35|3929.35|0
1648727610000|2022-03-31 11:53:30|3930.02|3930.02|3929.09|3929.09|3930.02|3930.02|3928.94|3928.94|0
1648727620000|2022-03-31 11:53:40|3929.4|3929.4|3929.25|3929.25|3929.4|3929.4|3929.09|3929.09|0
1648727630000|2022-03-31 11:53:50|3929.4|3929.4|3929.4|3929.4|3929.4|3929.4|3929.4|3929.4|0
1648727660000|2022-03-31 11:54:20|3929.43|3929.43|3929.43|3929.43|3929.43|3929.43|3929.43|3929.43|0
1648727670000|2022-03-31 11:54:30|3928.81|3928.81|3928.34|3928.34|3928.81|3928.81|3928.34|3928.34|0
1648727690000|2022-03-31 11:54:50|3928.19|3928.19|3928.24|3928.24|3928.28|3928.28|3928.19|3928.19|0
1648727720000|2022-03-31 11:55:20|3928.08|3928.08|3928.08|3928.08|3928.08|3928.08|3928.08|3928.08|0
1648727740000|2022-03-31 11:55:40|3927.77|3927.77|3927.15|3927.15|3927.77|3927.77|3927.15|3927.15|0
1648727750000|2022-03-31 11:55:50|3927.46|3927.46|3927.15|3927.15|3927.46|3927.46|3927.15|3927.15|0
1648727760000|2022-03-31 11:56:00|3927.24|3927.24|3927.24|3927.24|3927.24|3927.24|3927.24|3927.24|0
1648727800000|2022-03-31 11:56:40|3926.93|3926.93|3926.62|3926.62|3926.93|3926.93|3926.62|3926.62|0
1648727810000|2022-03-31 11:56:50|3926.64|3926.64|3926.15|3926.15|3926.64|3926.64|3926.15|3926.15|0
1648727820000|2022-03-31 11:57:00|3925.99|3925.99|3925.99|3925.99|3925.99|3925.99|3925.99|3925.99|0
1648727830000|2022-03-31 11:57:10|3925.68|3925.68|3924.9|3924.9|3925.68|3925.68|3924.9|3924.9|0
1648727840000|2022-03-31 11:57:20|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|0
1648727850000|2022-03-31 11:57:30|3924.87|3924.87|3924.38|3924.38|3924.87|3924.87|3924.38|3924.38|0
1648727860000|2022-03-31 11:57:40|3924.7|3924.7|3925.01|3925.01|3925.01|3925.01|3924.7|3924.7|0
1648727910000|2022-03-31 11:58:30|3924.7|3924.7|3924.7|3924.7|3924.7|3924.7|3924.7|3924.7|0
1648727930000|2022-03-31 11:58:50|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|0
1648727940000|2022-03-31 11:59:00|3924.23|3924.23|3923.92|3923.92|3924.23|3924.23|3923.92|3923.92|0
1648727960000|2022-03-31 11:59:20|3923.98|3923.98|3924.07|3924.07|3924.07|3924.07|3923.92|3923.92|0
1648727970000|2022-03-31 11:59:30|3924.69|3924.69|3924.07|3924.07|3924.69|3924.69|3924.07|3924.07|0
1648727990000|2022-03-31 11:59:50|3924.23|3924.23|3924.13|3924.13|3924.23|3924.23|3924.13|3924.13|0
1648728000000|2022-03-31 12:00:00|3923.82|3923.82|3924.13|3924.13|3924.13|3924.13|3923.82|3923.82|0
1648728010000|2022-03-31 12:00:10|3924.44|3924.44|3923.82|3923.82|3924.44|3924.44|3923.82|3923.82|0
1648728020000|2022-03-31 12:00:20|3923.73|3923.73|3922.8|3922.8|3923.73|3923.73|3922.8|3922.8|0
1648728030000|2022-03-31 12:00:30|3922.49|3922.49|3922.27|3922.27|3922.59|3922.59|3922.27|3922.27|0
1648728040000|2022-03-31 12:00:40|3922.59|3922.59|3922.49|3922.49|3922.59|3922.59|3922.49|3922.49|0
1648728070000|2022-03-31 12:01:10|3922.34|3922.34|3922.34|3922.34|3922.34|3922.34|3922.34|3922.34|0
1648728080000|2022-03-31 12:01:20|3922.96|3922.96|3922.92|3922.92|3922.96|3922.96|3922.65|3922.65|0
1648728110000|2022-03-31 12:01:50|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|0
1648728140000|2022-03-31 12:02:20|3923.17|3923.17|3923.26|3923.26|3923.26|3923.26|3923.17|3923.17|0
1648728190000|2022-03-31 12:03:10|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|0
1648728210000|2022-03-31 12:03:30|3923.57|3923.57|3923.62|3923.62|3923.62|3923.62|3923.57|3923.57|0
1648728240000|2022-03-31 12:04:00|3922.99|3922.99|3923.3|3923.3|3923.3|3923.3|3922.99|3922.99|0
1648728280000|2022-03-31 12:04:40|3923.19|3923.19|3922.95|3922.95|3923.19|3923.19|3922.89|3922.89|0
1648728290000|2022-03-31 12:04:50|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|0
1648728300000|2022-03-31 12:05:00|3922.79|3922.79|3923.26|3923.26|3923.26|3923.26|3922.79|3922.79|0
1648728310000|2022-03-31 12:05:10|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|0
1648728360000|2022-03-31 12:06:00|3923.04|3923.04|3923.04|3923.04|3923.04|3923.04|3923.04|3923.04|0
1648728390000|2022-03-31 12:06:30|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|0
1648728410000|2022-03-31 12:06:50|3922.93|3922.93|3922.93|3922.93|3922.93|3922.93|3922.93|3922.93|0
1648728430000|2022-03-31 12:07:10|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|0
1648728440000|2022-03-31 12:07:20|3922.3|3922.3|3922.3|3922.3|3922.3|3922.3|3922.3|3922.3|0
1648728460000|2022-03-31 12:07:40|3922.25|3922.25|3922.3|3922.3|3922.36|3922.36|3922.19|3922.19|0
1648728470000|2022-03-31 12:07:50|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|0
1648728490000|2022-03-31 12:08:10|3922.17|3922.17|3922.27|3922.27|3922.27|3922.27|3922.17|3922.17|0
1648728510000|2022-03-31 12:08:30|3922.58|3922.58|3922.27|3922.27|3922.58|3922.58|3922.27|3922.27|0
1648728530000|2022-03-31 12:08:50|3922.22|3922.22|3922.22|3922.22|3922.22|3922.22|3922.22|3922.22|0
1648728550000|2022-03-31 12:09:10|3922.13|3922.13|3922.29|3922.29|3922.6|3922.6|3921.98|3921.98|0
1648728570000|2022-03-31 12:09:30|3922.75|3922.75|3922.75|3922.75|3922.75|3922.75|3922.75|3922.75|0
1648728600000|2022-03-31 12:10:00|3923.06|3923.06|3923.38|3923.38|3923.38|3923.38|3923.06|3923.06|0
1648728640000|2022-03-31 12:10:40|3923.06|3923.06|3922.75|3922.75|3923.06|3923.06|3922.75|3922.75|0
1648728660000|2022-03-31 12:11:00|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|0
1648728680000|2022-03-31 12:11:20|3923.22|3923.22|3923.22|3923.22|3923.22|3923.22|3923.22|3923.22|0
1648728700000|2022-03-31 12:11:40|3923.4|3923.4|3923.34|3923.34|3923.4|3923.4|3923.34|3923.34|0
1648728730000|2022-03-31 12:12:10|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|0
1648728740000|2022-03-31 12:12:20|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|0
1648728750000|2022-03-31 12:12:30|3923.17|3923.17|3922.86|3922.86|3923.17|3923.17|3922.86|3922.86|0
1648728760000|2022-03-31 12:12:40|3922.55|3922.55|3922.08|3922.08|3922.55|3922.55|3922.08|3922.08|0
1648728770000|2022-03-31 12:12:50|3922.07|3922.07|3922.07|3922.07|3922.07|3922.07|3922.07|3922.07|0
1648728800000|2022-03-31 12:13:20|3922.38|3922.38|3922.38|3922.38|3922.38|3922.38|3922.38|3922.38|0
1648728830000|2022-03-31 12:13:50|3922.69|3922.69|3923.32|3923.32|3923.32|3923.32|3922.69|3922.69|0
1648728870000|2022-03-31 12:14:30|3923.63|3923.63|3923.63|3923.63|3923.63|3923.63|3923.63|3923.63|0
1648728880000|2022-03-31 12:14:40|3923.35|3923.35|3923.35|3923.35|3923.35|3923.35|3923.35|3923.35|0
1648728900000|2022-03-31 12:15:00|3922.42|3922.42|3922.73|3922.73|3922.73|3922.73|3922.42|3922.42|0
1648728940000|2022-03-31 12:15:40|3922.11|3922.11|3921.79|3921.79|3922.11|3922.11|3921.79|3921.79|0
1648728950000|2022-03-31 12:15:50|3921.17|3921.17|3921.21|3921.21|3921.21|3921.21|3920.9|3920.9|0
1648728960000|2022-03-31 12:16:00|3921.16|3921.16|3921.14|3921.14|3921.16|3921.16|3921.14|3921.14|0
1648728970000|2022-03-31 12:16:10|3921.08|3921.08|3921.2|3921.2|3921.2|3921.2|3921.08|3921.08|0
1648728980000|2022-03-31 12:16:20|3921.22|3921.22|3921.2|3921.2|3921.3|3921.3|3921.2|3921.2|0
1648728990000|2022-03-31 12:16:30|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|0
1648729010000|2022-03-31 12:16:50|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|0
1648729030000|2022-03-31 12:17:10|3921.26|3921.26|3921.26|3921.26|3921.26|3921.26|3921.26|3921.26|0
1648729040000|2022-03-31 12:17:20|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|0
1648729070000|2022-03-31 12:17:50|3920.94|3920.94|3920.94|3920.94|3920.94|3920.94|3920.94|3920.94|0
1648729080000|2022-03-31 12:18:00|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|0
1648729100000|2022-03-31 12:18:20|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|0
1648729110000|2022-03-31 12:18:30|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|0
1648729140000|2022-03-31 12:19:00|3920.81|3920.81|3920.75|3920.75|3920.81|3920.81|3920.66|3920.66|0
1648729160000|2022-03-31 12:19:20|3920.12|3920.12|3920.07|3920.07|3920.12|3920.12|3919.89|3919.89|0
1648729180000|2022-03-31 12:19:40|3920.01|3920.01|3920.01|3920.01|3920.01|3920.01|3920.01|3920.01|0
1648729190000|2022-03-31 12:19:50|3919.96|3919.96|3919.8|3919.8|3919.96|3919.96|3919.8|3919.8|0
1648729220000|2022-03-31 12:20:20|3919.65|3919.65|3919.65|3919.65|3919.65|3919.65|3919.65|3919.65|0
1648729230000|2022-03-31 12:20:30|3919.59|3919.59|3919.77|3919.77|3919.77|3919.77|3919.59|3919.59|0
1648729240000|2022-03-31 12:20:40|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|0
1648729250000|2022-03-31 12:20:50|3919.85|3919.85|3919.76|3919.76|3919.85|3919.85|3919.76|3919.76|0
1648729320000|2022-03-31 12:22:00|3920.07|3920.07|3920.07|3920.07|3920.07|3920.07|3920.07|3920.07|0
1648729340000|2022-03-31 12:22:20|3920.38|3920.38|3920.69|3920.69|3920.69|3920.69|3920.38|3920.38|0
1648729370000|2022-03-31 12:22:50|3920.57|3920.57|3920.57|3920.57|3920.57|3920.57|3920.57|3920.57|0
1648729400000|2022-03-31 12:23:20|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|0
1648729420000|2022-03-31 12:23:40|3920.32|3920.32|3920.32|3920.32|3920.32|3920.32|3920.32|3920.32|0
1648729430000|2022-03-31 12:23:50|3920.63|3920.63|3920.32|3920.32|3920.63|3920.63|3920.32|3920.32|0
1648729440000|2022-03-31 12:24:00|3920.23|3920.23|3920.38|3920.38|3920.38|3920.38|3920.23|3920.23|0
1648729450000|2022-03-31 12:24:10|3920.7|3920.7|3920.7|3920.7|3920.7|3920.7|3920.7|3920.7|0
1648729490000|2022-03-31 12:24:50|3920.85|3920.85|3920.85|3920.85|3920.85|3920.85|3920.85|3920.85|0
1648729510000|2022-03-31 12:25:10|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|0
1648729520000|2022-03-31 12:25:20|3919.88|3919.88|3919.86|3919.86|3919.88|3919.88|3919.86|3919.86|0
1648729530000|2022-03-31 12:25:30|3919.55|3919.55|3919.23|3919.23|3919.55|3919.55|3919.23|3919.23|0
1648729540000|2022-03-31 12:25:40|3919.55|3919.55|3919.06|3919.06|3919.55|3919.55|3918.97|3918.97|0
1648729550000|2022-03-31 12:25:50|3918.75|3918.75|3918.75|3918.75|3918.75|3918.75|3918.75|3918.75|0
1648729580000|2022-03-31 12:26:20|3918.71|3918.71|3918.86|3918.86|3918.86|3918.86|3918.71|3918.71|0
1648729610000|2022-03-31 12:26:50|3918.71|3918.71|3918.09|3918.09|3919.02|3919.02|3918.09|3918.09|0
1648729620000|2022-03-31 12:27:00|3917.78|3917.78|3917.78|3917.78|3917.78|3917.78|3917.78|3917.78|0
1648729630000|2022-03-31 12:27:10|3917.47|3917.47|3917.47|3917.47|3917.47|3917.47|3917.47|3917.47|0
1648729640000|2022-03-31 12:27:20|3918.09|3918.09|3918.09|3918.09|3918.09|3918.09|3918.09|3918.09|0
1648729650000|2022-03-31 12:27:30|3918.15|3918.15|3918.4|3918.4|3918.4|3918.4|3918.15|3918.15|0
1648729660000|2022-03-31 12:27:40|3918.38|3918.38|3918.38|3918.38|3918.38|3918.38|3918.38|3918.38|0
1648729670000|2022-03-31 12:27:50|3918.35|3918.35|3917.58|3917.58|3918.35|3918.35|3917.58|3917.58|0
1648729680000|2022-03-31 12:28:00|3917.27|3917.27|3916.8|3916.8|3917.27|3917.27|3916.8|3916.8|0
1648729690000|2022-03-31 12:28:10|3916.71|3916.71|3916.71|3916.71|3916.71|3916.71|3916.71|3916.71|0
1648729700000|2022-03-31 12:28:20|3916.24|3916.24|3915.97|3915.97|3916.24|3916.24|3915.97|3915.97|0
1648729730000|2022-03-31 12:28:50|3915.51|3915.51|3915.51|3915.51|3915.51|3915.51|3915.51|3915.51|0
1648729750000|2022-03-31 12:29:10|3915.36|3915.36|3915.04|3915.04|3915.36|3915.36|3915.04|3915.04|0
1648729780000|2022-03-31 12:29:40|3914.74|3914.74|3914.74|3914.74|3914.74|3914.74|3914.74|3914.74|0
1648729790000|2022-03-31 12:29:50|3914.42|3914.42|3914.42|3914.42|3914.42|3914.42|3914.42|3914.42|0
1648729800000|2022-03-31 12:30:00|3914.12|3914.12|3913.71|3913.71|3914.33|3914.33|3913.71|3913.71|0
1648729810000|2022-03-31 12:30:10|3914.02|3914.02|3913.93|3913.93|3914.02|3914.02|3913.93|3913.93|0
1648729820000|2022-03-31 12:30:20|3914.11|3914.11|3914.11|3914.11|3914.11|3914.11|3914.11|3914.11|0
1648729840000|2022-03-31 12:30:40|3913.8|3913.8|3912.78|3912.78|3913.8|3913.8|3912.78|3912.78|0
1648729850000|2022-03-31 12:30:50|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|0
1648729860000|2022-03-31 12:31:00|3913.24|3913.24|3912.93|3912.93|3913.24|3913.24|3912.93|3912.93|0
1648729870000|2022-03-31 12:31:10|3912.98|3912.98|3913.29|3913.29|3913.29|3913.29|3912.98|3912.98|0
1648729880000|2022-03-31 12:31:20|3913.17|3913.17|3913.17|3913.17|3913.17|3913.17|3913.17|3913.17|0
1648729890000|2022-03-31 12:31:30|3913.29|3913.29|3913.29|3913.29|3913.29|3913.29|3913.29|3913.29|0
1648729900000|2022-03-31 12:31:40|3912.67|3912.67|3912.67|3912.67|3912.67|3912.67|3912.49|3912.49|0
1648729920000|2022-03-31 12:32:00|3912.55|3912.55|3912.05|3912.05|3912.67|3912.67|3912.05|3912.05|0
1648729930000|2022-03-31 12:32:10|3911.95|3911.95|3911.95|3911.95|3911.95|3911.95|3911.95|3911.95|0
1648729940000|2022-03-31 12:32:20|3912.27|3912.27|3912.27|3912.27|3912.27|3912.27|3912.27|3912.27|0
1648729960000|2022-03-31 12:32:40|3912.15|3912.15|3911.52|3911.52|3912.15|3912.15|3911.52|3911.52|0
1648730000000|2022-03-31 12:33:20|3911.21|3911.21|3911.21|3911.21|3911.21|3911.21|3911.21|3911.21|0
1648730010000|2022-03-31 12:33:30|3911.06|3911.06|3911.06|3911.06|3911.06|3911.06|3911.06|3911.06|0
1648730030000|2022-03-31 12:33:50|3910.97|3910.97|3910.93|3910.93|3910.97|3910.97|3910.57|3910.57|0
1648730040000|2022-03-31 12:34:00|3910.31|3910.31|3910.31|3910.31|3910.31|3910.31|3910.25|3910.25|0
1648730050000|2022-03-31 12:34:10|3910.62|3910.62|3910.31|3910.31|3910.62|3910.62|3910.31|3910.31|0
1648730070000|2022-03-31 12:34:30|3910.46|3910.46|3910.46|3910.46|3910.46|3910.46|3910.46|3910.46|0
1648730080000|2022-03-31 12:34:40|3910.39|3910.39|3911.01|3911.01|3911.01|3911.01|3910.39|3910.39|0
1648730090000|2022-03-31 12:34:50|3910.86|3910.86|3910.86|3910.86|3910.86|3910.86|3910.86|3910.86|0
1648730100000|2022-03-31 12:35:00|3911.17|3911.17|3911.14|3911.14|3911.17|3911.17|3911.14|3911.14|0
1648730110000|2022-03-31 12:35:10|3911.18|3911.18|3911.23|3911.23|3911.23|3911.23|3911.18|3911.18|0
1648730120000|2022-03-31 12:35:20|3911.69|3911.69|3912|3912|3912|3912|3911.69|3911.69|0
1648730130000|2022-03-31 12:35:30|3911.69|3911.69|3911.38|3911.38|3911.69|3911.69|3911.38|3911.38|0
1648730150000|2022-03-31 12:35:50|3911.2|3911.2|3911.2|3911.2|3911.2|3911.2|3911.2|3911.2|0
1648730170000|2022-03-31 12:36:10|3911.08|3911.08|3910.38|3910.38|3911.08|3911.08|3910.38|3910.38|0
1648730180000|2022-03-31 12:36:20|3910.69|3910.69|3910.69|3910.69|3910.69|3910.69|3910.69|3910.69|0
1648730190000|2022-03-31 12:36:30|3910.81|3910.81|3910.69|3910.69|3910.81|3910.81|3910.69|3910.69|0
1648730210000|2022-03-31 12:36:50|3910.38|3910.38|3910.69|3910.69|3910.69|3910.69|3910.38|3910.38|0
1648730220000|2022-03-31 12:37:00|3911|3911|3911.19|3911.19|3911.32|3911.32|3911|3911|0
1648730230000|2022-03-31 12:37:10|3911.31|3911.31|3911.49|3911.49|3911.49|3911.49|3911.31|3911.31|0
1648730240000|2022-03-31 12:37:20|3911.4|3911.4|3911.4|3911.4|3911.4|3911.4|3911.4|3911.4|0
1648730260000|2022-03-31 12:37:40|3911.71|3911.71|3911.71|3911.71|3911.71|3911.71|3911.71|3911.71|0
1648730270000|2022-03-31 12:37:50|3912.18|3912.18|3912.18|3912.18|3912.18|3912.18|3912.18|3912.18|0
1648730280000|2022-03-31 12:38:00|3912.33|3912.33|3912.33|3912.33|3912.33|3912.33|3912.33|3912.33|0
1648730300000|2022-03-31 12:38:20|3912.49|3912.49|3912.49|3912.49|3912.49|3912.49|3912.49|3912.49|0
1648730310000|2022-03-31 12:38:30|3912.67|3912.67|3912.65|3912.65|3912.67|3912.67|3912.65|3912.65|0
1648730320000|2022-03-31 12:38:40|3912.41|3912.41|3912.59|3912.59|3912.59|3912.59|3912.41|3912.41|0
1648730330000|2022-03-31 12:38:50|3913.05|3913.05|3913.05|3913.05|3913.05|3913.05|3913.05|3913.05|0
1648730350000|2022-03-31 12:39:10|3912.96|3912.96|3912.96|3912.96|3912.96|3912.96|3912.96|3912.96|0
1648730360000|2022-03-31 12:39:20|3912.8|3912.8|3912.78|3912.78|3912.96|3912.96|3912.78|3912.78|0
1648730370000|2022-03-31 12:39:30|3912.72|3912.72|3912.72|3912.72|3912.72|3912.72|3912.72|3912.72|0
1648730380000|2022-03-31 12:39:40|3912.57|3912.57|3912.57|3912.57|3912.57|3912.57|3912.57|3912.57|0
1648730390000|2022-03-31 12:39:50|3912.45|3912.45|3912.45|3912.45|3912.45|3912.45|3912.45|3912.45|0
1648730410000|2022-03-31 12:40:10|3912.49|3912.49|3912.49|3912.49|3912.49|3912.49|3912.49|3912.49|0
1648730420000|2022-03-31 12:40:20|3912.8|3912.8|3912.8|3912.8|3912.8|3912.8|3912.8|3912.8|0
1648730440000|2022-03-31 12:40:40|3913.11|3913.11|3912.86|3912.86|3913.26|3913.26|3912.86|3912.86|0
1648730450000|2022-03-31 12:40:50|3913.17|3913.17|3913.17|3913.17|3913.17|3913.17|3913.17|3913.17|0
1648730460000|2022-03-31 12:41:00|3913.79|3913.79|3913.79|3913.79|3913.79|3913.79|3913.79|3913.79|0
1648730470000|2022-03-31 12:41:10|3913.75|3913.75|3914.06|3914.06|3914.06|3914.06|3913.75|3913.75|0
1648730480000|2022-03-31 12:41:20|3914.02|3914.02|3914.02|3914.02|3914.02|3914.02|3914.02|3914.02|0
1648730490000|2022-03-31 12:41:30|3913.4|3913.4|3913.4|3913.4|3913.4|3913.4|3913.4|3913.4|0
1648730500000|2022-03-31 12:41:40|3913.25|3913.25|3913.4|3913.4|3913.4|3913.4|3913.25|3913.25|0
1648730510000|2022-03-31 12:41:50|3913.31|3913.31|3913.77|3913.77|3913.77|3913.77|3913.31|3913.31|0
1648730520000|2022-03-31 12:42:00|3913.15|3913.15|3913.06|3913.06|3913.15|3913.15|3913.06|3913.06|0
1648730530000|2022-03-31 12:42:10|3912.75|3912.75|3912.75|3912.75|3912.75|3912.75|3912.75|3912.75|0
1648730550000|2022-03-31 12:42:30|3912.44|3912.44|3912.28|3912.28|3912.44|3912.44|3912.28|3912.28|0
1648730580000|2022-03-31 12:43:00|3912.59|3912.59|3912.91|3912.91|3912.91|3912.91|3912.59|3912.59|0
1648730590000|2022-03-31 12:43:10|3912.86|3912.86|3912.93|3912.93|3912.93|3912.93|3912.86|3912.86|0
1648730610000|2022-03-31 12:43:30|3913.05|3913.05|3913.29|3913.29|3913.29|3913.29|3913.05|3913.05|0
1648730620000|2022-03-31 12:43:40|3913.25|3913.25|3913.25|3913.25|3913.25|3913.25|3913.25|3913.25|0
1648730630000|2022-03-31 12:43:50|3913.56|3913.56|3913.56|3913.56|3913.56|3913.56|3913.56|3913.56|0
1648730640000|2022-03-31 12:44:00|3913.52|3913.52|3913.52|3913.52|3913.52|3913.52|3913.52|3913.52|0
1648730670000|2022-03-31 12:44:30|3913.36|3913.36|3913.36|3913.36|3913.36|3913.36|3913.36|3913.36|0
1648730700000|2022-03-31 12:45:00|3913.99|3913.99|3914.14|3914.14|3914.14|3914.14|3913.99|3913.99|0
1648730710000|2022-03-31 12:45:10|3914.05|3914.05|3913.59|3913.59|3914.05|3914.05|3913.59|3913.59|0
1648730720000|2022-03-31 12:45:20|3912.96|3912.96|3912.65|3912.65|3912.96|3912.96|3912.65|3912.65|0
1648730730000|2022-03-31 12:45:30|3912.56|3912.56|3912.56|3912.56|3912.56|3912.56|3912.56|3912.56|0
1648730770000|2022-03-31 12:46:10|3912.5|3912.5|3912.5|3912.5|3912.5|3912.5|3912.5|3912.5|0
1648730780000|2022-03-31 12:46:20|3911.88|3911.88|3911.82|3911.82|3911.88|3911.88|3911.82|3911.82|0
1648730790000|2022-03-31 12:46:30|3911.97|3911.97|3911.97|3911.97|3911.97|3911.97|3911.97|3911.97|0
1648730800000|2022-03-31 12:46:40|3911.82|3911.82|3912|3912|3912|3912|3911.82|3911.82|0
1648730810000|2022-03-31 12:46:50|3911.69|3911.69|3911.63|3911.63|3911.84|3911.84|3911.63|3911.63|0
1648730820000|2022-03-31 12:47:00|3911.69|3911.69|3912.31|3912.31|3912.31|3912.31|3911.69|3911.69|0
1648730850000|2022-03-31 12:47:30|3912.43|3912.43|3912.43|3912.43|3912.43|3912.43|3912.43|3912.43|0
1648730860000|2022-03-31 12:47:40|3912.12|3912.12|3911.96|3911.96|3912.12|3912.12|3911.96|3911.96|0
1648730870000|2022-03-31 12:47:50|3912.12|3912.12|3911.65|3911.65|3912.27|3912.27|3911.65|3911.65|0
1648730880000|2022-03-31 12:48:00|3911.49|3911.49|3911.37|3911.37|3911.49|3911.49|3911.37|3911.37|0
1648730890000|2022-03-31 12:48:10|3912.15|3912.15|3912.3|3912.3|3912.46|3912.46|3912.15|3912.15|0
1648730920000|2022-03-31 12:48:40|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|3912.62|3912.62|0
1648730930000|2022-03-31 12:48:50|3912.92|3912.92|3912.9|3912.9|3912.92|3912.92|3912.9|3912.9|0
1648730940000|2022-03-31 12:49:00|3912.74|3912.74|3912.4|3912.4|3912.74|3912.74|3912.28|3912.28|0
1648730950000|2022-03-31 12:49:10|3912.24|3912.24|3912.24|3912.24|3912.24|3912.24|3912.24|3912.24|0
1648730970000|2022-03-31 12:49:30|3912.09|3912.09|3912.29|3912.29|3912.29|3912.29|3912.09|3912.09|0
1648730980000|2022-03-31 12:49:40|3912.45|3912.45|3912.16|3912.16|3912.47|3912.47|3912.16|3912.16|0
1648731030000|2022-03-31 12:50:30|3912.47|3912.47|3912.47|3912.47|3912.47|3912.47|3912.47|3912.47|0
1648731040000|2022-03-31 12:50:40|3911.85|3911.85|3911.49|3911.49|3911.85|3911.85|3911.49|3911.49|0
1648731050000|2022-03-31 12:50:50|3911.33|3911.33|3911.64|3911.64|3911.64|3911.64|3911.33|3911.33|0
1648731080000|2022-03-31 12:51:20|3911.33|3911.33|3911.49|3911.49|3911.49|3911.49|3911.33|3911.33|0
1648731090000|2022-03-31 12:51:30|3911.33|3911.33|3911.49|3911.49|3911.49|3911.49|3911.33|3911.33|0
1648731100000|2022-03-31 12:51:40|3911.54|3911.54|3911.54|3911.54|3911.69|3911.69|3911.54|3911.54|0
1648731110000|2022-03-31 12:51:50|3910.91|3910.91|3910.91|3910.91|3910.91|3910.91|3910.91|3910.91|0
1648731130000|2022-03-31 12:52:10|3911.22|3911.22|3911.22|3911.22|3911.22|3911.22|3911.22|3911.22|0
1648731140000|2022-03-31 12:52:20|3911.13|3911.13|3911.13|3911.13|3911.13|3911.13|3911.13|3911.13|0
1648731160000|2022-03-31 12:52:40|3911.44|3911.44|3911.13|3911.13|3911.44|3911.44|3911.13|3911.13|0
1648731170000|2022-03-31 12:52:50|3910.98|3910.98|3910.98|3910.98|3910.98|3910.98|3910.98|3910.98|0
1648731180000|2022-03-31 12:53:00|3910.82|3910.82|3910.65|3910.65|3910.82|3910.82|3910.65|3910.65|0
1648731190000|2022-03-31 12:53:10|3910.33|3910.33|3910.33|3910.33|3910.33|3910.33|3910.33|3910.33|0
1648731220000|2022-03-31 12:53:40|3910.18|3910.18|3910.49|3910.49|3910.49|3910.49|3910.18|3910.18|0
1648731230000|2022-03-31 12:53:50|3910.65|3910.65|3910.18|3910.18|3911.11|3911.11|3910.18|3910.18|0
1648731240000|2022-03-31 12:54:00|3909.87|3909.87|3910.18|3910.18|3910.18|3910.18|3909.87|3909.87|0
1648731260000|2022-03-31 12:54:20|3910.8|3910.8|3910.8|3910.8|3910.8|3910.8|3910.8|3910.8|0
1648731270000|2022-03-31 12:54:30|3910.76|3910.76|3910.76|3910.76|3910.76|3910.76|3910.76|3910.76|0
1648731300000|2022-03-31 12:55:00|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|0
1648731310000|2022-03-31 12:55:10|3910.62|3910.62|3910.47|3910.47|3910.62|3910.62|3910.47|3910.47|0
1648731320000|2022-03-31 12:55:20|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|0
1648731330000|2022-03-31 12:55:30|3910.78|3910.78|3910.78|3910.78|3910.78|3910.78|3910.78|3910.78|0
1648731350000|2022-03-31 12:55:50|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|0
1648731360000|2022-03-31 12:56:00|3911.05|3911.05|3911.26|3911.26|3911.26|3911.26|3910.89|3910.89|0
1648731370000|2022-03-31 12:56:10|3911.57|3911.57|3911.57|3911.57|3911.57|3911.57|3911.57|3911.57|0
1648731380000|2022-03-31 12:56:20|3911.76|3911.76|3912.38|3912.38|3912.38|3912.38|3911.76|3911.76|0
1648731390000|2022-03-31 12:56:30|3912.44|3912.44|3913.06|3913.06|3913.06|3913.06|3912.44|3912.44|0
1648731400000|2022-03-31 12:56:40|3912.75|3912.75|3912.75|3912.75|3912.75|3912.75|3912.75|3912.75|0
1648731410000|2022-03-31 12:56:50|3913.37|3913.37|3913.68|3913.68|3913.68|3913.68|3913.37|3913.37|0
1648731420000|2022-03-31 12:57:00|3913.77|3913.77|3913.77|3913.77|3913.77|3913.77|3913.77|3913.77|0
1648731430000|2022-03-31 12:57:10|3913.92|3913.92|3914.13|3914.13|3914.26|3914.26|3913.92|3913.92|0
1648731450000|2022-03-31 12:57:30|3914.28|3914.28|3916.24|3916.24|3916.24|3916.24|3914.28|3914.28|0
1648731460000|2022-03-31 12:57:40|3916.55|3916.55|3916.39|3916.39|3916.55|3916.55|3916.39|3916.39|0
1648731470000|2022-03-31 12:57:50|3916.44|3916.44|3916.28|3916.28|3916.44|3916.44|3916.13|3916.13|0
1648731480000|2022-03-31 12:58:00|3917.22|3917.22|3917.22|3917.22|3917.22|3917.22|3917.22|3917.22|0
1648731490000|2022-03-31 12:58:10|3917.53|3917.53|3917.53|3917.53|3917.53|3917.53|3917.53|3917.53|0
1648731510000|2022-03-31 12:58:30|3917.54|3917.54|3917.54|3917.54|3917.54|3917.54|3917.54|3917.54|0
1648731520000|2022-03-31 12:58:40|3917.23|3917.23|3916.87|3916.87|3917.23|3917.23|3916.87|3916.87|0
1648731530000|2022-03-31 12:58:50|3916.4|3916.4|3916.13|3916.13|3916.71|3916.71|3916.13|3916.13|0
1648731560000|2022-03-31 12:59:20|3916.28|3916.28|3916.28|3916.28|3916.28|3916.28|3916.28|3916.28|0
1648731570000|2022-03-31 12:59:30|3915.97|3915.97|3915.35|3915.35|3915.97|3915.97|3915.35|3915.35|0
1648731580000|2022-03-31 12:59:40|3915.44|3915.44|3915.44|3915.44|3915.44|3915.44|3915.44|3915.44|0
1648731590000|2022-03-31 12:59:50|3915.42|3915.42|3915.08|3915.08|3915.42|3915.42|3915.08|3915.08|0
1648731600000|2022-03-31 13:00:00|3914.77|3914.77|3914.77|3914.77|3914.77|3914.77|3914.77|3914.77|0
1648731610000|2022-03-31 13:00:10|3914.62|3914.62|3913.99|3913.99|3914.62|3914.62|3913.99|3913.99|0
1648731620000|2022-03-31 13:00:20|3913.68|3913.68|3912.6|3912.6|3913.68|3913.68|3912.6|3912.6|0
1648731630000|2022-03-31 13:00:30|3912.44|3912.44|3912.1|3912.1|3912.44|3912.44|3911.79|3911.79|0
1648731640000|2022-03-31 13:00:40|3912.41|3912.41|3912.41|3912.41|3912.41|3912.41|3912.41|3912.41|0
1648731660000|2022-03-31 13:01:00|3912.72|3912.72|3912.1|3912.1|3912.72|3912.72|3912.1|3912.1|0
1648731670000|2022-03-31 13:01:10|3911.95|3911.95|3910.7|3910.7|3911.95|3911.95|3910.7|3910.7|0
1648731680000|2022-03-31 13:01:20|3910.6|3910.6|3910.45|3910.45|3910.6|3910.6|3910.45|3910.45|0
1648731690000|2022-03-31 13:01:30|3910.29|3910.29|3910.14|3910.14|3910.29|3910.29|3909.99|3909.99|0
1648731700000|2022-03-31 13:01:40|3910.02|3910.02|3910.06|3910.06|3910.06|3910.06|3910.02|3910.02|0
1648731710000|2022-03-31 13:01:50|3910.53|3910.53|3910.37|3910.37|3910.53|3910.53|3910.37|3910.37|0
1648731720000|2022-03-31 13:02:00|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|0
1648731730000|2022-03-31 13:02:10|3910.73|3910.73|3910.73|3910.73|3910.73|3910.73|3910.73|3910.73|0
1648731740000|2022-03-31 13:02:20|3910.88|3910.88|3910.88|3910.88|3910.88|3910.88|3910.88|3910.88|0
1648731760000|2022-03-31 13:02:40|3910.92|3910.92|3911.54|3911.54|3911.54|3911.54|3910.92|3910.92|0
1648731780000|2022-03-31 13:03:00|3911.59|3911.59|3911.65|3911.65|3911.65|3911.65|3911.59|3911.59|0
1648731790000|2022-03-31 13:03:10|3911.96|3911.96|3912.51|3912.51|3912.51|3912.51|3911.96|3911.96|0
1648731810000|2022-03-31 13:03:30|3912.82|3912.82|3914.07|3914.07|3914.69|3914.69|3912.82|3912.82|0
1648731820000|2022-03-31 13:03:40|3913.75|3913.75|3913.44|3913.44|3913.75|3913.75|3913.44|3913.44|0
1648731830000|2022-03-31 13:03:50|3914.38|3914.38|3916.4|3916.4|3917.02|3917.02|3914.38|3914.38|0
1648731840000|2022-03-31 13:04:00|3916.71|3916.71|3915.19|3915.19|3916.71|3916.71|3915.19|3915.19|0
1648731850000|2022-03-31 13:04:10|3915.04|3915.04|3915.66|3915.66|3915.66|3915.66|3915.04|3915.04|0
1648731860000|2022-03-31 13:04:20|3915.57|3915.57|3915.57|3915.57|3915.57|3915.57|3915.57|3915.57|0
1648731870000|2022-03-31 13:04:30|3915.26|3915.26|3915.26|3915.26|3915.26|3915.26|3915.26|3915.26|0
1648731880000|2022-03-31 13:04:40|3914.95|3914.95|3915.26|3915.26|3915.26|3915.26|3914.95|3914.95|0
1648731890000|2022-03-31 13:04:50|3914.95|3914.95|3914.48|3914.48|3914.95|3914.95|3914.48|3914.48|0
1648731900000|2022-03-31 13:05:00|3914.79|3914.79|3915.41|3915.41|3915.41|3915.41|3914.79|3914.79|0
1648731920000|2022-03-31 13:05:20|3915.72|3915.72|3915.72|3915.72|3915.72|3915.72|3915.72|3915.72|0
1648731930000|2022-03-31 13:05:30|3916.03|3916.03|3916.12|3916.12|3916.12|3916.12|3916.03|3916.03|0
1648731940000|2022-03-31 13:05:40|3916.03|3916.03|3916.97|3916.97|3917.28|3917.28|3916.03|3916.03|0
1648731950000|2022-03-31 13:05:50|3916.66|3916.66|3916.66|3916.66|3916.66|3916.66|3916.66|3916.66|0
1648731960000|2022-03-31 13:06:00|3915.72|3915.72|3916.1|3916.1|3916.19|3916.19|3915.72|3915.72|0
1648731970000|2022-03-31 13:06:10|3915.48|3915.48|3915.35|3915.35|3915.48|3915.48|3915.35|3915.35|0
1648731980000|2022-03-31 13:06:20|3915.5|3915.5|3915.19|3915.19|3915.5|3915.5|3915.19|3915.19|0
1648732010000|2022-03-31 13:06:50|3915.5|3915.5|3915.5|3915.5|3915.5|3915.5|3915.5|3915.5|0
1648732020000|2022-03-31 13:07:00|3915.19|3915.19|3915.01|3915.01|3915.19|3915.19|3915.01|3915.01|0
1648732030000|2022-03-31 13:07:10|3915.47|3915.47|3916.22|3916.22|3916.22|3916.22|3915.47|3915.47|0
1648732040000|2022-03-31 13:07:20|3916.13|3916.13|3916.28|3916.28|3916.28|3916.28|3916.13|3916.13|0
1648732050000|2022-03-31 13:07:30|3916.13|3916.13|3916.04|3916.04|3916.13|3916.13|3916.04|3916.04|0
1648732060000|2022-03-31 13:07:40|3916.5|3916.5|3916.5|3916.5|3916.5|3916.5|3916.5|3916.5|0
1648732070000|2022-03-31 13:07:50|3916.65|3916.65|3916.65|3916.65|3916.65|3916.65|3916.65|3916.65|0
1648732080000|2022-03-31 13:08:00|3916.19|3916.19|3916.06|3916.06|3916.19|3916.19|3916.06|3916.06|0
1648732090000|2022-03-31 13:08:10|3916.22|3916.22|3916.22|3916.22|3916.22|3916.22|3916.22|3916.22|0
1648732100000|2022-03-31 13:08:20|3916.53|3916.53|3916.45|3916.45|3916.53|3916.53|3916.45|3916.45|0
1648732110000|2022-03-31 13:08:30|3916.14|3916.14|3915.47|3915.47|3916.14|3916.14|3915.47|3915.47|0
1648732150000|2022-03-31 13:09:10|3916.09|3916.09|3916.09|3916.09|3916.09|3916.09|3916.09|3916.09|0
1648732180000|2022-03-31 13:09:40|3916.25|3916.25|3916.09|3916.09|3916.4|3916.4|3916.09|3916.09|0
1648732200000|2022-03-31 13:10:00|3916.4|3916.4|3916.4|3916.4|3916.4|3916.4|3916.4|3916.4|0
1648732210000|2022-03-31 13:10:10|3916.56|3916.56|3916.46|3916.46|3916.56|3916.56|3916.46|3916.46|0
1648732220000|2022-03-31 13:10:20|3916.78|3916.78|3917|3917|3917.24|3917.24|3916.78|3916.78|0
1648732250000|2022-03-31 13:10:50|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|0
1648732260000|2022-03-31 13:11:00|3916.99|3916.99|3916.37|3916.37|3916.99|3916.99|3916.37|3916.37|0
1648732270000|2022-03-31 13:11:10|3916.06|3916.06|3915.44|3915.44|3916.06|3916.06|3915.44|3915.44|0
1648732280000|2022-03-31 13:11:20|3915.75|3915.75|3915.6|3915.6|3915.75|3915.75|3915.6|3915.6|0
1648732290000|2022-03-31 13:11:30|3915.44|3915.44|3915.04|3915.04|3915.44|3915.44|3915.04|3915.04|0
1648732300000|2022-03-31 13:11:40|3915.35|3915.35|3915.35|3915.35|3915.35|3915.35|3915.35|3915.35|0
1648732310000|2022-03-31 13:11:50|3915.3|3915.3|3914.99|3914.99|3915.3|3915.3|3914.99|3914.99|0
1648732320000|2022-03-31 13:12:00|3914.68|3914.68|3914.5|3914.5|3914.68|3914.68|3914.5|3914.5|0
1648732340000|2022-03-31 13:12:20|3914.47|3914.47|3913.59|3913.59|3914.47|3914.47|3913.59|3913.59|0
1648732350000|2022-03-31 13:12:30|3913.9|3913.9|3913.75|3913.75|3913.9|3913.9|3913.75|3913.75|0
1648732370000|2022-03-31 13:12:50|3913.44|3913.44|3913.36|3913.36|3913.44|3913.44|3913.36|3913.36|0
1648732380000|2022-03-31 13:13:00|3913.05|3913.05|3911.56|3911.56|3913.05|3913.05|3911.56|3911.56|0
1648732390000|2022-03-31 13:13:10|3911.47|3911.47|3909.23|3909.23|3911.47|3911.47|3909.23|3909.23|0
1648732400000|2022-03-31 13:13:20|3909.86|3909.86|3910.3|3910.3|3910.3|3910.3|3909.76|3909.76|0
1648732410000|2022-03-31 13:13:30|3910.21|3910.21|3910.2|3910.2|3910.21|3910.21|3910.2|3910.2|0
1648732420000|2022-03-31 13:13:40|3910.02|3910.02|3910.02|3910.02|3910.02|3910.02|3910.02|3910.02|0
1648732430000|2022-03-31 13:13:50|3909.7|3909.7|3909.39|3909.39|3909.7|3909.7|3909.39|3909.39|0
1648732440000|2022-03-31 13:14:00|3909.35|3909.35|3909.61|3909.61|3909.61|3909.61|3909.35|3909.35|0
1648732460000|2022-03-31 13:14:20|3909.65|3909.65|3909.34|3909.34|3909.96|3909.96|3909.19|3909.19|0
1648732470000|2022-03-31 13:14:30|3909.03|3909.03|3909.03|3909.03|3909.03|3909.03|3909.03|3909.03|0
1648732480000|2022-03-31 13:14:40|3908.1|3908.1|3907.47|3907.47|3908.1|3908.1|3907.47|3907.47|0
1648732490000|2022-03-31 13:14:50|3907.01|3907.01|3907.32|3907.32|3907.32|3907.32|3907.01|3907.01|0
1648732500000|2022-03-31 13:15:00|3907.01|3907.01|3906.95|3906.95|3907.01|3907.01|3906.95|3906.95|0
1648732520000|2022-03-31 13:15:20|3906.87|3906.87|3906.27|3906.27|3906.87|3906.87|3906.27|3906.27|0
1648732530000|2022-03-31 13:15:30|3905.96|3905.96|3905.96|3905.96|3905.96|3905.96|3905.96|3905.96|0
1648732540000|2022-03-31 13:15:40|3905.65|3905.65|3905.65|3905.65|3905.65|3905.65|3905.65|3905.65|0
1648732550000|2022-03-31 13:15:50|3905.8|3905.8|3905.8|3905.8|3905.8|3905.8|3905.8|3905.8|0
1648732560000|2022-03-31 13:16:00|3905.49|3905.49|3905.47|3905.47|3905.49|3905.49|3905.47|3905.47|0
1648732570000|2022-03-31 13:16:10|3905.78|3905.78|3905.46|3905.46|3905.83|3905.83|3905.46|3905.46|0
1648732580000|2022-03-31 13:16:20|3905.15|3905.15|3905.77|3905.77|3905.93|3905.93|3904.84|3904.84|0
1648732590000|2022-03-31 13:16:30|3905.93|3905.93|3905.93|3905.93|3905.93|3905.93|3905.93|3905.93|0
1648732600000|2022-03-31 13:16:40|3906.08|3906.08|3906.08|3906.08|3906.08|3906.08|3906.08|3906.08|0
1648732610000|2022-03-31 13:16:50|3906.04|3906.04|3906|3906|3906.04|3906.04|3906|3906|0
1648732620000|2022-03-31 13:17:00|3905.69|3905.69|3905.69|3905.69|3905.69|3905.69|3905.69|3905.69|0
1648732630000|2022-03-31 13:17:10|3905.63|3905.63|3905.63|3905.63|3905.63|3905.63|3905.63|3905.63|0
1648732640000|2022-03-31 13:17:20|3905.59|3905.59|3904.96|3904.96|3905.59|3905.59|3904.96|3904.96|0
1648732650000|2022-03-31 13:17:30|3904.81|3904.81|3905.02|3905.02|3905.02|3905.02|3904.71|3904.71|0
1648732660000|2022-03-31 13:17:40|3904.97|3904.97|3905.75|3905.75|3905.75|3905.75|3904.97|3904.97|0
1648732670000|2022-03-31 13:17:50|3905.69|3905.69|3905.45|3905.45|3905.82|3905.82|3905.45|3905.45|0
1648732680000|2022-03-31 13:18:00|3905.36|3905.36|3905.27|3905.27|3905.67|3905.67|3905.27|3905.27|0
1648732690000|2022-03-31 13:18:10|3905.31|3905.31|3905.49|3905.49|3905.49|3905.49|3905.31|3905.31|0
1648732700000|2022-03-31 13:18:20|3905.8|3905.8|3906.11|3906.11|3906.11|3906.11|3905.8|3905.8|0
1648732720000|2022-03-31 13:18:40|3906.05|3906.05|3906.05|3906.05|3906.21|3906.21|3906.05|3906.05|0
1648732730000|2022-03-31 13:18:50|3906.36|3906.36|3905.43|3905.43|3906.36|3906.36|3905.43|3905.43|0
1648732750000|2022-03-31 13:19:10|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|0
1648732790000|2022-03-31 13:19:50|3906.05|3906.05|3907.25|3907.25|3907.25|3907.25|3906.05|3906.05|0
1648732800000|2022-03-31 13:20:00|3907.09|3907.09|3907.09|3907.09|3907.09|3907.09|3907.09|3907.09|0
1648732810000|2022-03-31 13:20:10|3907.07|3907.07|3907.07|3907.07|3907.07|3907.07|3907.07|3907.07|0
1648732820000|2022-03-31 13:20:20|3907.09|3907.09|3907.12|3907.12|3907.12|3907.12|3907.09|3907.09|0
1648732830000|2022-03-31 13:20:30|3907.18|3907.18|3907.18|3907.18|3907.18|3907.18|3907.18|3907.18|0
1648732840000|2022-03-31 13:20:40|3906.87|3906.87|3906.87|3906.87|3906.87|3906.87|3906.87|3906.87|0
1648732850000|2022-03-31 13:20:50|3907.18|3907.18|3907.25|3907.25|3907.25|3907.25|3907.09|3907.09|0
1648732860000|2022-03-31 13:21:00|3907.21|3907.21|3907.43|3907.43|3907.43|3907.43|3907.21|3907.21|0
1648732870000|2022-03-31 13:21:10|3907.52|3907.52|3907.52|3907.52|3907.52|3907.52|3907.52|3907.52|0
1648732880000|2022-03-31 13:21:20|3907.61|3907.61|3907.67|3907.67|3907.67|3907.67|3907.61|3907.61|0
1648732890000|2022-03-31 13:21:30|3907.63|3907.63|3907.63|3907.63|3907.63|3907.63|3907.63|3907.63|0
1648732900000|2022-03-31 13:21:40|3907.94|3907.94|3907.94|3907.94|3907.94|3907.94|3907.94|3907.94|0
1648732910000|2022-03-31 13:21:50|3908.56|3908.56|3908.41|3908.41|3908.56|3908.56|3908.41|3908.41|0
1648732920000|2022-03-31 13:22:00|3908.35|3908.35|3908.03|3908.03|3908.35|3908.35|3908.03|3908.03|0
1648732950000|2022-03-31 13:22:30|3907.41|3907.41|3906.33|3906.33|3907.41|3907.41|3906.02|3906.02|0
1648732960000|2022-03-31 13:22:40|3906.48|3906.48|3906.55|3906.55|3906.64|3906.64|3906.48|3906.48|0
1648732990000|2022-03-31 13:23:10|3906.24|3906.24|3906.24|3906.24|3906.24|3906.24|3906.24|3906.24|0
1648733000000|2022-03-31 13:23:20|3906.39|3906.39|3906.51|3906.51|3906.51|3906.51|3906.08|3906.08|0
1648733010000|2022-03-31 13:23:30|3907.75|3907.75|3908.06|3908.06|3908.06|3908.06|3907.75|3907.75|0
1648733020000|2022-03-31 13:23:40|3907.75|3907.75|3907.75|3907.75|3907.75|3907.75|3907.75|3907.75|0
1648733030000|2022-03-31 13:23:50|3907.91|3907.91|3908.12|3908.12|3908.12|3908.12|3907.91|3907.91|0
1648733040000|2022-03-31 13:24:00|3907.97|3907.97|3907.97|3907.97|3907.97|3907.97|3907.97|3907.97|0
1648733060000|2022-03-31 13:24:20|3908.28|3908.28|3908.28|3908.28|3908.28|3908.28|3908.28|3908.28|0
1648733070000|2022-03-31 13:24:30|3908.32|3908.32|3908.78|3908.78|3908.78|3908.78|3908.32|3908.32|0
1648733090000|2022-03-31 13:24:50|3908.76|3908.76|3908.73|3908.73|3908.76|3908.76|3908.73|3908.73|0
1648733100000|2022-03-31 13:25:00|3909.05|3909.05|3909.05|3909.05|3909.09|3909.09|3909.05|3909.05|0
1648733110000|2022-03-31 13:25:10|3908.95|3908.95|3908.73|3908.73|3908.95|3908.95|3908.73|3908.73|0
1648733140000|2022-03-31 13:25:40|3907.79|3907.79|3907.79|3907.79|3907.79|3907.79|3907.79|3907.79|0
1648733150000|2022-03-31 13:25:50|3907.75|3907.75|3907.91|3907.91|3907.91|3907.91|3907.66|3907.66|0
1648733160000|2022-03-31 13:26:00|3907.95|3907.95|3907.93|3907.93|3908.3|3908.3|3907.93|3907.93|0
1648733170000|2022-03-31 13:26:10|3908.02|3908.02|3907.75|3907.75|3908.02|3908.02|3907.75|3907.75|0
1648733180000|2022-03-31 13:26:20|3907.13|3907.13|3907.13|3907.13|3907.13|3907.13|3907.13|3907.13|0
1648733190000|2022-03-31 13:26:30|3907.07|3907.07|3907.07|3907.07|3907.07|3907.07|3907.07|3907.07|0
1648733200000|2022-03-31 13:26:40|3906.76|3906.76|3905.21|3905.21|3906.76|3906.76|3905.21|3905.21|0
1648733210000|2022-03-31 13:26:50|3904.9|3904.9|3904.9|3904.9|3904.9|3904.9|3904.88|3904.88|0
1648733220000|2022-03-31 13:27:00|3904.84|3904.84|3904.22|3904.22|3904.84|3904.84|3904.22|3904.22|0
1648733230000|2022-03-31 13:27:10|3904.1|3904.1|3904.84|3904.84|3904.84|3904.84|3904.1|3904.1|0
1648733240000|2022-03-31 13:27:20|3904.53|3904.53|3904.44|3904.44|3904.53|3904.53|3904.44|3904.44|0
1648733250000|2022-03-31 13:27:30|3904.28|3904.28|3904.13|3904.13|3904.28|3904.28|3904.13|3904.13|0
1648733270000|2022-03-31 13:27:50|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|0
1648733280000|2022-03-31 13:28:00|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|0
1648733300000|2022-03-31 13:28:20|3904.04|3904.04|3903.25|3903.25|3904.04|3904.04|3903.1|3903.1|0
1648733310000|2022-03-31 13:28:30|3903.34|3903.34|3903.34|3903.34|3903.34|3903.34|3903.34|3903.34|0
1648733320000|2022-03-31 13:28:40|3902.87|3902.87|3902.87|3902.87|3902.87|3902.87|3902.87|3902.87|0
1648733340000|2022-03-31 13:29:00|3902.72|3902.72|3902.41|3902.41|3902.72|3902.72|3902.41|3902.41|0
1648733350000|2022-03-31 13:29:10|3902.1|3902.1|3901.16|3901.16|3902.1|3902.1|3901.16|3901.16|0
1648733360000|2022-03-31 13:29:20|3900.84|3900.84|3900.84|3900.84|3900.84|3900.84|3900.84|3900.84|0
1648733370000|2022-03-31 13:29:30|3900.53|3900.53|3900.53|3900.53|3900.53|3900.53|3900.53|3900.53|0
1648733380000|2022-03-31 13:29:40|3900.85|3900.85|3900.38|3900.38|3900.85|3900.85|3900.07|3900.07|0
1648733390000|2022-03-31 13:29:50|3900.69|3900.69|3903.33|3903.33|3903.33|3903.33|3900.69|3900.69|0
1648733400000|2022-03-31 13:30:00|3903.42|3903.42|3902.3|3902.3|3903.64|3903.64|3901.37|3901.37|0
1648733410000|2022-03-31 13:30:10|3902.39|3902.39|3903.23|3903.23|3903.23|3903.23|3902.3|3902.3|0
1648733420000|2022-03-31 13:30:20|3903.29|3903.29|3903.67|3903.67|3903.67|3903.67|3902.98|3902.98|0
1648733430000|2022-03-31 13:30:30|3903.98|3903.98|3903.36|3903.36|3903.98|3903.98|3903.36|3903.36|0
1648733440000|2022-03-31 13:30:40|3903.3|3903.3|3903.18|3903.18|3903.3|3903.3|3903.18|3903.18|0
1648733450000|2022-03-31 13:30:50|3903.14|3903.14|3903.51|3903.51|3903.51|3903.51|3902.96|3902.96|0
1648733460000|2022-03-31 13:31:00|3903.61|3903.61|3905.57|3905.57|3905.57|3905.57|3903.61|3903.61|0
1648733470000|2022-03-31 13:31:10|3905.72|3905.72|3903.84|3903.84|3905.72|3905.72|3903.79|3903.79|0
1648733480000|2022-03-31 13:31:20|3903.93|3903.93|3904.19|3904.19|3904.28|3904.28|3903.62|3903.62|0
1648733490000|2022-03-31 13:31:30|3904.26|3904.26|3905.04|3905.04|3905.04|3905.04|3903.95|3903.95|0
1648733500000|2022-03-31 13:31:40|3904.88|3904.88|3905.44|3905.44|3905.97|3905.97|3904.41|3904.41|0
1648733510000|2022-03-31 13:31:50|3905.53|3905.53|3905.57|3905.57|3905.57|3905.57|3905.53|3905.53|0
1648733520000|2022-03-31 13:32:00|3904.95|3904.95|3904.7|3904.7|3905.16|3905.16|3904.7|3904.7|0
1648733530000|2022-03-31 13:32:10|3905.01|3905.01|3904.97|3904.97|3905.01|3905.01|3904.97|3904.97|0
1648733540000|2022-03-31 13:32:20|3903.72|3903.72|3903.26|3903.26|3903.72|3903.72|3903.1|3903.1|0
1648733550000|2022-03-31 13:32:30|3902.94|3902.94|3903.21|3903.21|3903.88|3903.88|3902.63|3902.63|0
1648733560000|2022-03-31 13:32:40|3903.09|3903.09|3902.04|3902.04|3903.09|3903.09|3902.04|3902.04|0
1648733570000|2022-03-31 13:32:50|3901.95|3901.95|3903.65|3903.65|3903.65|3903.65|3901.95|3901.95|0
1648733580000|2022-03-31 13:33:00|3903.69|3903.69|3903.24|3903.24|3903.69|3903.69|3903.24|3903.24|0
1648733590000|2022-03-31 13:33:10|3902.92|3902.92|3902.77|3902.77|3902.95|3902.95|3902.77|3902.77|0
1648733600000|2022-03-31 13:33:20|3902.92|3902.92|3902.92|3902.92|3902.92|3902.92|3902.92|3902.92|0
1648733610000|2022-03-31 13:33:30|3903.22|3903.22|3903.72|3903.72|3903.72|3903.72|3903.16|3903.16|0
1648733620000|2022-03-31 13:33:40|3903.76|3903.76|3904.07|3904.07|3904.07|3904.07|3903.76|3903.76|0
1648733630000|2022-03-31 13:33:50|3903.98|3903.98|3903.84|3903.84|3903.98|3903.98|3903.6|3903.6|0
1648733640000|2022-03-31 13:34:00|3903.22|3903.22|3902.55|3902.55|3903.22|3903.22|3902.55|3902.55|0
1648733650000|2022-03-31 13:34:10|3901.93|3901.93|3901.16|3901.16|3901.93|3901.93|3901.16|3901.16|0
1648733670000|2022-03-31 13:34:30|3901.62|3901.62|3901.34|3901.34|3901.77|3901.77|3901.34|3901.34|0
1648733680000|2022-03-31 13:34:40|3900.73|3900.73|3900.98|3900.98|3900.98|3900.98|3900.36|3900.36|0
1648733690000|2022-03-31 13:34:50|3901.13|3901.13|3900.82|3900.82|3901.13|3901.13|3900.82|3900.82|0
1648733700000|2022-03-31 13:35:00|3900.67|3900.67|3900.36|3900.36|3900.67|3900.67|3900.36|3900.36|0
1648733710000|2022-03-31 13:35:10|3900.26|3900.26|3900.17|3900.17|3900.26|3900.26|3900.17|3900.17|0
1648733720000|2022-03-31 13:35:20|3900.35|3900.35|3901.28|3901.28|3901.28|3901.28|3900.35|3900.35|0
1648733730000|2022-03-31 13:35:30|3900.97|3900.97|3900.78|3900.78|3900.97|3900.97|3900.78|3900.78|0
1648733740000|2022-03-31 13:35:40|3899.84|3899.84|3899.9|3899.9|3899.9|3899.9|3899.84|3899.84|0
1648733750000|2022-03-31 13:35:50|3899.59|3899.59|3899.12|3899.12|3899.59|3899.59|3899.12|3899.12|0
1648733760000|2022-03-31 13:36:00|3899.18|3899.18|3900.17|3900.17|3900.23|3900.23|3899.08|3899.08|0
1648733770000|2022-03-31 13:36:10|3899.92|3899.92|3899.43|3899.43|3899.92|3899.92|3899.33|3899.33|0
1648733780000|2022-03-31 13:36:20|3899.48|3899.48|3899.51|3899.51|3899.51|3899.51|3899.48|3899.48|0
1648733790000|2022-03-31 13:36:30|3899.45|3899.45|3900.07|3900.07|3900.13|3900.13|3899.45|3899.45|0
1648733800000|2022-03-31 13:36:40|3900.13|3900.13|3900.07|3900.07|3900.13|3900.13|3900.01|3900.01|0
1648733810000|2022-03-31 13:36:50|3900.13|3900.13|3899.71|3899.71|3900.19|3900.19|3899.71|3899.71|0
1648733820000|2022-03-31 13:37:00|3899.8|3899.8|3899.53|3899.53|3900.12|3900.12|3899.53|3899.53|0
1648733830000|2022-03-31 13:37:10|3899.69|3899.69|3899|3899|3899.69|3899.69|3899|3899|0
1648733840000|2022-03-31 13:37:20|3898.69|3898.69|3898.67|3898.67|3898.69|3898.69|3898.67|3898.67|0
1648733850000|2022-03-31 13:37:30|3898.36|3898.36|3897.96|3897.96|3898.58|3898.58|3897.96|3897.96|0
1648733860000|2022-03-31 13:37:40|3897.65|3897.65|3896.86|3896.86|3897.65|3897.65|3896.86|3896.86|0
1648733870000|2022-03-31 13:37:50|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|0
1648733880000|2022-03-31 13:38:00|3896.4|3896.4|3895.99|3895.99|3896.4|3896.4|3895.89|3895.89|0
1648733890000|2022-03-31 13:38:10|3895.68|3895.68|3896.03|3896.03|3896.03|3896.03|3895.4|3895.4|0
1648733900000|2022-03-31 13:38:20|3895.93|3895.93|3897.33|3897.33|3897.33|3897.33|3895.72|3895.72|0
1648733910000|2022-03-31 13:38:30|3897.02|3897.02|3897.25|3897.25|3897.38|3897.38|3897.02|3897.02|0
1648733920000|2022-03-31 13:38:40|3897.31|3897.31|3897.12|3897.12|3897.31|3897.31|3897.12|3897.12|0
1648733930000|2022-03-31 13:38:50|3897.06|3897.06|3897.37|3897.37|3897.37|3897.37|3897.06|3897.06|0
1648733940000|2022-03-31 13:39:00|3897.51|3897.51|3898.41|3898.41|3898.41|3898.41|3897.51|3897.51|0
1648733950000|2022-03-31 13:39:10|3897.49|3897.49|3897.83|3897.83|3897.83|3897.83|3897.35|3897.35|0
1648733960000|2022-03-31 13:39:20|3897.74|3897.74|3898.67|3898.67|3898.98|3898.98|3897.74|3897.74|0
1648733970000|2022-03-31 13:39:30|3898.82|3898.82|3898.71|3898.71|3898.82|3898.82|3898.71|3898.71|0
1648734000000|2022-03-31 13:40:00|3898.65|3898.65|3897.33|3897.33|3898.65|3898.65|3897.08|3897.08|0
1648734010000|2022-03-31 13:40:10|3897.21|3897.21|3897.23|3897.23|3897.33|3897.33|3897.21|3897.21|0
1648734020000|2022-03-31 13:40:20|3897.29|3897.29|3897.23|3897.23|3897.29|3897.29|3897.23|3897.23|0
1648734030000|2022-03-31 13:40:30|3897.39|3897.39|3898.19|3898.19|3898.19|3898.19|3897.39|3897.39|0
1648734040000|2022-03-31 13:40:40|3897.57|3897.57|3897.73|3897.73|3897.73|3897.73|3897.57|3897.57|0
1648734050000|2022-03-31 13:40:50|3897.69|3897.69|3897.48|3897.48|3897.69|3897.69|3896.86|3896.86|0
1648734060000|2022-03-31 13:41:00|3897.79|3897.79|3897.91|3897.91|3897.97|3897.97|3897.79|3897.79|0
1648734070000|2022-03-31 13:41:10|3898.03|3898.03|3898.43|3898.43|3898.43|3898.43|3897.97|3897.97|0
1648734080000|2022-03-31 13:41:20|3898.47|3898.47|3898.78|3898.78|3898.78|3898.78|3898.41|3898.41|0
1648734090000|2022-03-31 13:41:30|3898.84|3898.84|3898.53|3898.53|3898.84|3898.84|3898.53|3898.53|0
1648734100000|2022-03-31 13:41:40|3898.22|3898.22|3897.97|3897.97|3898.31|3898.31|3897.88|3897.88|0
1648734110000|2022-03-31 13:41:50|3897.91|3897.91|3897.82|3897.82|3897.97|3897.97|3897.82|3897.82|0
1648734120000|2022-03-31 13:42:00|3897.35|3897.35|3897.1|3897.1|3897.41|3897.41|3897.1|3897.1|0
1648734130000|2022-03-31 13:42:10|3897.04|3897.04|3897.1|3897.1|3897.1|3897.1|3896.98|3896.98|0
1648734140000|2022-03-31 13:42:20|3896.95|3896.95|3896.67|3896.67|3896.95|3896.95|3896.67|3896.67|0
1648734150000|2022-03-31 13:42:30|3896.61|3896.61|3896.07|3896.07|3896.87|3896.87|3896.07|3896.07|0
1648734160000|2022-03-31 13:42:40|3896.38|3896.38|3896.29|3896.29|3896.38|3896.38|3896.29|3896.29|0
1648734170000|2022-03-31 13:42:50|3896.19|3896.19|3895.81|3895.81|3896.43|3896.43|3895.81|3895.81|0
1648734180000|2022-03-31 13:43:00|3896.12|3896.12|3896.12|3896.12|3896.43|3896.43|3895.81|3895.81|0
1648734190000|2022-03-31 13:43:10|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|0
1648734200000|2022-03-31 13:43:20|3896.12|3896.12|3895.25|3895.25|3896.12|3896.12|3895.03|3895.03|0
1648734210000|2022-03-31 13:43:30|3894.94|3894.94|3895.6|3895.6|3895.6|3895.6|3894.94|3894.94|0
1648734220000|2022-03-31 13:43:40|3895.66|3895.66|3896.19|3896.19|3896.5|3896.5|3895.66|3895.66|0
1648734230000|2022-03-31 13:43:50|3896.5|3896.5|3896.19|3896.19|3896.5|3896.5|3896.19|3896.19|0
1648734240000|2022-03-31 13:44:00|3896.81|3896.81|3896.5|3896.5|3896.81|3896.81|3896.5|3896.5|0
1648734250000|2022-03-31 13:44:10|3896.81|3896.81|3896.7|3896.7|3896.83|3896.83|3896.7|3896.7|0
1648734270000|2022-03-31 13:44:30|3896.97|3896.97|3896.88|3896.88|3896.97|3896.97|3896.88|3896.88|0
1648734280000|2022-03-31 13:44:40|3896.57|3896.57|3896.63|3896.63|3896.72|3896.72|3896.57|3896.57|0
1648734290000|2022-03-31 13:44:50|3896.59|3896.59|3897.83|3897.83|3898.14|3898.14|3896.59|3896.59|0
1648734300000|2022-03-31 13:45:00|3897.21|3897.21|3896.56|3896.56|3897.21|3897.21|3896.14|3896.14|0
1648734310000|2022-03-31 13:45:10|3896.83|3896.83|3898.26|3898.26|3898.88|3898.88|3896.83|3896.83|0
1648734320000|2022-03-31 13:45:20|3898.37|3898.37|3897.5|3897.5|3898.37|3898.37|3897.5|3897.5|0
1648734330000|2022-03-31 13:45:30|3897.56|3897.56|3897.57|3897.57|3897.57|3897.57|3897.56|3897.56|0
1648734340000|2022-03-31 13:45:40|3897.67|3897.67|3897.77|3897.77|3897.77|3897.77|3897.35|3897.35|0
1648734350000|2022-03-31 13:45:50|3897.83|3897.83|3897.98|3897.98|3897.98|3897.98|3897.67|3897.67|0
1648734360000|2022-03-31 13:46:00|3897.36|3897.36|3897.36|3897.36|3897.36|3897.36|3897.36|3897.36|0
1648734380000|2022-03-31 13:46:20|3898.29|3898.29|3898.43|3898.43|3898.43|3898.43|3898.29|3898.29|0
1648734400000|2022-03-31 13:46:40|3898.73|3898.73|3898.18|3898.18|3898.73|3898.73|3898.18|3898.18|0
1648734410000|2022-03-31 13:46:50|3898.14|3898.14|3898.36|3898.36|3898.47|3898.47|3898.14|3898.14|0
1648734430000|2022-03-31 13:47:10|3898.3|3898.3|3899.13|3899.13|3899.13|3899.13|3897.99|3897.99|0
1648734440000|2022-03-31 13:47:20|3899.45|3899.45|3899.88|3899.88|3899.88|3899.88|3899.45|3899.45|0
1648734450000|2022-03-31 13:47:30|3899.83|3899.83|3899.21|3899.21|3899.83|3899.83|3899.21|3899.21|0
1648734460000|2022-03-31 13:47:40|3899.12|3899.12|3898.93|3898.93|3899.12|3899.12|3898.93|3898.93|0
1648734470000|2022-03-31 13:47:50|3898.62|3898.62|3898.4|3898.4|3898.71|3898.71|3898.4|3898.4|0
1648734480000|2022-03-31 13:48:00|3898.86|3898.86|3899.48|3899.48|3899.48|3899.48|3898.86|3898.86|0
1648734490000|2022-03-31 13:48:10|3899.37|3899.37|3899.37|3899.37|3899.37|3899.37|3899.37|3899.37|0
1648734500000|2022-03-31 13:48:20|3899.55|3899.55|3899.17|3899.17|3899.55|3899.55|3898.46|3898.46|0
1648734510000|2022-03-31 13:48:30|3899.48|3899.48|3899.57|3899.57|3899.57|3899.57|3899.48|3899.48|0
1648734520000|2022-03-31 13:48:40|3898.95|3898.95|3898.82|3898.82|3898.95|3898.95|3898.82|3898.82|0
1648734530000|2022-03-31 13:48:50|3899.01|3899.01|3899.11|3899.11|3899.17|3899.17|3899.01|3899.01|0
1648734540000|2022-03-31 13:49:00|3898.96|3898.96|3900.1|3900.1|3900.1|3900.1|3898.96|3898.96|0
1648734550000|2022-03-31 13:49:10|3900.26|3900.26|3900.88|3900.88|3900.88|3900.88|3900.26|3900.26|0
1648734560000|2022-03-31 13:49:20|3901.03|3901.03|3901.02|3901.02|3901.03|3901.03|3901.02|3901.02|0
1648734570000|2022-03-31 13:49:30|3901.12|3901.12|3900.81|3900.81|3901.12|3901.12|3900.81|3900.81|0
1648734580000|2022-03-31 13:49:40|3901.43|3901.43|3901.4|3901.4|3901.43|3901.43|3901.25|3901.25|0
1648734600000|2022-03-31 13:50:00|3901.1|3901.1|3901.03|3901.03|3901.25|3901.25|3900.94|3900.94|0
1648734620000|2022-03-31 13:50:20|3900.72|3900.72|3901.5|3901.5|3901.5|3901.5|3900.72|3900.72|0
1648734640000|2022-03-31 13:50:40|3901.4|3901.4|3901.72|3901.72|3901.72|3901.72|3901.4|3901.4|0
1648734650000|2022-03-31 13:50:50|3902.03|3902.03|3900.38|3900.38|3902.03|3902.03|3900.38|3900.38|0
1648734660000|2022-03-31 13:51:00|3900.31|3900.31|3901.2|3901.2|3901.24|3901.24|3900.31|3900.31|0
1648734670000|2022-03-31 13:51:10|3901.32|3901.32|3900.2|3900.2|3901.63|3901.63|3900.2|3900.2|0
1648734700000|2022-03-31 13:51:40|3899.57|3899.57|3899.48|3899.48|3899.57|3899.57|3899.48|3899.48|0
1648734710000|2022-03-31 13:51:50|3899.6|3899.6|3898.98|3898.98|3899.6|3899.6|3898.98|3898.98|0
1648734730000|2022-03-31 13:52:10|3898.67|3898.67|3898.05|3898.05|3898.67|3898.67|3898.05|3898.05|0
1648734740000|2022-03-31 13:52:20|3898.67|3898.67|3899.07|3899.07|3899.07|3899.07|3898.67|3898.67|0
1648734760000|2022-03-31 13:52:40|3898.95|3898.95|3898.27|3898.27|3898.95|3898.95|3898.27|3898.27|0
1648734770000|2022-03-31 13:52:50|3898.42|3898.42|3898.33|3898.33|3898.42|3898.42|3898.33|3898.33|0
1648734780000|2022-03-31 13:53:00|3898.01|3898.01|3898.48|3898.48|3899.26|3899.26|3898.01|3898.01|0
1648734790000|2022-03-31 13:53:10|3898.33|3898.33|3898.48|3898.48|3898.48|3898.48|3898.33|3898.33|0
1648734800000|2022-03-31 13:53:20|3899.11|3899.11|3898.79|3898.79|3899.11|3899.11|3898.79|3898.79|0
1648734810000|2022-03-31 13:53:30|3898.7|3898.7|3897.15|3897.15|3898.7|3898.7|3897.15|3897.15|0
1648734820000|2022-03-31 13:53:40|3896.84|3896.84|3896.66|3896.66|3897.15|3897.15|3896.66|3896.66|0
1648734830000|2022-03-31 13:53:50|3896.57|3896.57|3896.19|3896.19|3896.57|3896.57|3896.19|3896.19|0
1648734840000|2022-03-31 13:54:00|3896.5|3896.5|3895.23|3895.23|3896.5|3896.5|3895.23|3895.23|0
1648734850000|2022-03-31 13:54:10|3895.19|3895.19|3895.19|3895.19|3895.19|3895.19|3895.19|3895.19|0
1648734860000|2022-03-31 13:54:20|3895.13|3895.13|3895.6|3895.6|3895.6|3895.6|3895.13|3895.13|0
1648734870000|2022-03-31 13:54:30|3895.72|3895.72|3895.8|3895.8|3895.8|3895.8|3895.72|3895.72|0
1648734880000|2022-03-31 13:54:40|3895.71|3895.71|3896.33|3896.33|3896.33|3896.33|3895.71|3895.71|0
1648734890000|2022-03-31 13:54:50|3896.02|3896.02|3896.17|3896.17|3896.17|3896.17|3896.02|3896.02|0
1648734900000|2022-03-31 13:55:00|3895.86|3895.86|3895.86|3895.86|3895.86|3895.86|3895.86|3895.86|0
1648734920000|2022-03-31 13:55:20|3895.98|3895.98|3895.98|3895.98|3895.98|3895.98|3895.98|3895.98|0
1648734930000|2022-03-31 13:55:30|3895.92|3895.92|3895.87|3895.87|3895.92|3895.92|3895.87|3895.87|0
1648734940000|2022-03-31 13:55:40|3895.78|3895.78|3895.75|3895.75|3895.78|3895.78|3895.13|3895.13|0
1648734950000|2022-03-31 13:55:50|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|0
1648734970000|2022-03-31 13:56:10|3896|3896|3896.26|3896.26|3896.26|3896.26|3896|3896|0
1648734980000|2022-03-31 13:56:20|3896.34|3896.34|3896.66|3896.66|3896.66|3896.66|3896.34|3896.34|0
1648734990000|2022-03-31 13:56:30|3896.51|3896.51|3898.18|3898.18|3898.18|3898.18|3896.51|3896.51|0
1648735000000|2022-03-31 13:56:40|3898.49|3898.49|3898.05|3898.05|3898.49|3898.49|3897.87|3897.87|0
1648735010000|2022-03-31 13:56:50|3898.36|3898.36|3898.63|3898.63|3898.63|3898.63|3898.36|3898.36|0
1648735020000|2022-03-31 13:57:00|3898.48|3898.48|3898.63|3898.63|3898.63|3898.63|3898.32|3898.32|0
1648735030000|2022-03-31 13:57:10|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|0
1648735040000|2022-03-31 13:57:20|3898.95|3898.95|3898.85|3898.85|3899.04|3899.04|3898.85|3898.85|0
1648735050000|2022-03-31 13:57:30|3899.16|3899.16|3898.58|3898.58|3899.36|3899.36|3898.58|3898.58|0
1648735080000|2022-03-31 13:58:00|3899.21|3899.21|3899.64|3899.64|3899.64|3899.64|3899.21|3899.21|0
1648735090000|2022-03-31 13:58:10|3899.79|3899.79|3899.24|3899.24|3899.79|3899.79|3899.24|3899.24|0
1648735100000|2022-03-31 13:58:20|3899.39|3899.39|3899.83|3899.83|3899.83|3899.83|3899.39|3899.39|0
1648735110000|2022-03-31 13:58:30|3899.68|3899.68|3899.72|3899.72|3900.03|3900.03|3899.68|3899.68|0
1648735120000|2022-03-31 13:58:40|3899.62|3899.62|3899.62|3899.62|3899.62|3899.62|3899.62|3899.62|0
1648735130000|2022-03-31 13:58:50|3899.65|3899.65|3899.54|3899.54|3899.67|3899.67|3899.21|3899.21|0
1648735140000|2022-03-31 13:59:00|3899.85|3899.85|3899.14|3899.14|3899.85|3899.85|3898.83|3898.83|0
1648735150000|2022-03-31 13:59:10|3899.45|3899.45|3899.83|3899.83|3899.83|3899.83|3899.45|3899.45|0
1648735160000|2022-03-31 13:59:20|3899.85|3899.85|3899.54|3899.54|3899.85|3899.85|3899.54|3899.54|0
1648735170000|2022-03-31 13:59:30|3899.5|3899.5|3899.72|3899.72|3899.81|3899.81|3899.5|3899.5|0
1648735180000|2022-03-31 13:59:40|3899.68|3899.68|3899.34|3899.34|3899.77|3899.77|3899.28|3899.28|0
1648735190000|2022-03-31 13:59:50|3899.96|3899.96|3901.21|3901.21|3901.21|3901.21|3899.65|3899.65|0
1648735200000|2022-03-31 14:00:00|3901.17|3901.17|3900.06|3900.06|3901.46|3901.46|3900.06|3900.06|0
1648735210000|2022-03-31 14:00:10|3900.37|3900.37|3900.57|3900.57|3900.72|3900.72|3900.37|3900.37|0
1648735220000|2022-03-31 14:00:20|3900.48|3900.48|3900.48|3900.48|3900.48|3900.48|3900.48|3900.48|0
1648735230000|2022-03-31 14:00:30|3900.39|3900.39|3901.03|3901.03|3901.03|3901.03|3900.39|3900.39|0
1648735240000|2022-03-31 14:00:40|3900.91|3900.91|3900.86|3900.86|3900.91|3900.91|3900.86|3900.86|0
1648735250000|2022-03-31 14:00:50|3900.69|3900.69|3900.65|3900.65|3900.69|3900.69|3899.93|3899.93|0
1648735270000|2022-03-31 14:01:10|3900.5|3900.5|3900.91|3900.91|3900.91|3900.91|3900.5|3900.5|0
1648735280000|2022-03-31 14:01:20|3900.6|3900.6|3900.6|3900.6|3900.6|3900.6|3900.6|3900.6|0
1648735290000|2022-03-31 14:01:30|3900.55|3900.55|3900.04|3900.04|3900.55|3900.55|3900.04|3900.04|0
1648735310000|2022-03-31 14:01:50|3899.42|3899.42|3899.82|3899.82|3899.94|3899.94|3899.42|3899.42|0
1648735320000|2022-03-31 14:02:00|3899.91|3899.91|3899.91|3899.91|3899.91|3899.91|3899.91|3899.91|0
1648735330000|2022-03-31 14:02:10|3899.6|3899.6|3899.69|3899.69|3900|3900|3899.6|3899.6|0
1648735340000|2022-03-31 14:02:20|3899.54|3899.54|3899.07|3899.07|3899.54|3899.54|3898.92|3898.92|0
1648735350000|2022-03-31 14:02:30|3898.76|3898.76|3898.67|3898.67|3898.76|3898.76|3898.57|3898.57|0
1648735360000|2022-03-31 14:02:40|3898.82|3898.82|3898.82|3898.82|3898.82|3898.82|3898.82|3898.82|0
1648735370000|2022-03-31 14:02:50|3899.13|3899.13|3899.18|3899.18|3899.5|3899.5|3899.13|3899.13|0
1648735380000|2022-03-31 14:03:00|3899.09|3899.09|3899.38|3899.38|3899.38|3899.38|3899.07|3899.07|0
1648735390000|2022-03-31 14:03:10|3900|3900|3899.98|3899.98|3900|3900|3899.98|3899.98|0
1648735400000|2022-03-31 14:03:20|3900.6|3900.6|3900.6|3900.6|3900.6|3900.6|3900.6|3900.6|0
1648735420000|2022-03-31 14:03:40|3900.69|3900.69|3899.76|3899.76|3900.69|3900.69|3899.76|3899.76|0
1648735430000|2022-03-31 14:03:50|3899.95|3899.95|3900.24|3900.24|3900.24|3900.24|3899.95|3899.95|0
1648735440000|2022-03-31 14:04:00|3900.55|3900.55|3900.77|3900.77|3900.77|3900.77|3900.55|3900.55|0
1648735450000|2022-03-31 14:04:10|3901.39|3901.39|3901.09|3901.09|3901.49|3901.49|3901.09|3901.09|0
1648735460000|2022-03-31 14:04:20|3901.03|3901.03|3900.98|3900.98|3901.03|3901.03|3900.98|3900.98|0
1648735470000|2022-03-31 14:04:30|3901.03|3901.03|3901.03|3901.03|3901.03|3901.03|3901.03|3901.03|0
1648735480000|2022-03-31 14:04:40|3900.97|3900.97|3900.88|3900.88|3900.97|3900.97|3900.88|3900.88|0
1648735490000|2022-03-31 14:04:50|3900.7|3900.7|3901.41|3901.41|3901.41|3901.41|3900.7|3900.7|0
1648735500000|2022-03-31 14:05:00|3901.1|3901.1|3901.16|3901.16|3901.16|3901.16|3901.1|3901.1|0
1648735510000|2022-03-31 14:05:10|3901.25|3901.25|3901.56|3901.56|3901.56|3901.56|3901.25|3901.25|0
1648735520000|2022-03-31 14:05:20|3901.6|3901.6|3901.47|3901.47|3901.6|3901.6|3901.47|3901.47|0
1648735530000|2022-03-31 14:05:30|3900.85|3900.85|3900.23|3900.23|3900.85|3900.85|3900.23|3900.23|0
1648735540000|2022-03-31 14:05:40|3900.66|3900.66|3900.66|3900.66|3900.66|3900.66|3900.66|3900.66|0
1648735550000|2022-03-31 14:05:50|3900.03|3900.03|3899.57|3899.57|3900.03|3900.03|3899.57|3899.57|0
1648735560000|2022-03-31 14:06:00|3899.26|3899.26|3898.7|3898.7|3899.26|3899.26|3898.7|3898.7|0
1648735570000|2022-03-31 14:06:10|3899.32|3899.32|3899.64|3899.64|3899.64|3899.64|3899.27|3899.27|0
1648735580000|2022-03-31 14:06:20|3900.26|3900.26|3900.26|3900.26|3900.26|3900.26|3900.26|3900.26|0
1648735590000|2022-03-31 14:06:30|3900.36|3900.36|3900.04|3900.04|3900.36|3900.36|3900.04|3900.04|0
1648735610000|2022-03-31 14:06:50|3900.2|3900.2|3899.71|3899.71|3900.2|3900.2|3899.71|3899.71|0
1648735620000|2022-03-31 14:07:00|3899.39|3899.39|3899.71|3899.71|3899.71|3899.71|3899.39|3899.39|0
1648735630000|2022-03-31 14:07:10|3899.75|3899.75|3899.63|3899.63|3899.79|3899.79|3899.63|3899.63|0
1648735640000|2022-03-31 14:07:20|3899.32|3899.32|3899.66|3899.66|3899.66|3899.66|3899.32|3899.32|0
1648735650000|2022-03-31 14:07:30|3899.04|3899.04|3898.73|3898.73|3899.04|3899.04|3898.73|3898.73|0
1648735660000|2022-03-31 14:07:40|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|0
1648735670000|2022-03-31 14:07:50|3898.26|3898.26|3897.48|3897.48|3898.26|3898.26|3897.48|3897.48|0
1648735680000|2022-03-31 14:08:00|3897.44|3897.44|3897.44|3897.44|3897.44|3897.44|3897.44|3897.44|0
1648735690000|2022-03-31 14:08:10|3897.26|3897.26|3897.74|3897.74|3897.98|3897.98|3897.26|3897.26|0
1648735710000|2022-03-31 14:08:30|3897.42|3897.42|3896.44|3896.44|3897.42|3897.42|3896.44|3896.44|0
1648735730000|2022-03-31 14:08:50|3895.82|3895.82|3895.29|3895.29|3895.82|3895.82|3895.23|3895.23|0
1648735750000|2022-03-31 14:09:10|3894.98|3894.98|3894.27|3894.27|3894.98|3894.98|3894.27|3894.27|0
1648735760000|2022-03-31 14:09:20|3894.22|3894.22|3894.17|3894.17|3894.22|3894.22|3894.17|3894.17|0
1648735770000|2022-03-31 14:09:30|3893.86|3893.86|3892.92|3892.92|3893.86|3893.86|3892.92|3892.92|0
1648735780000|2022-03-31 14:09:40|3892.55|3892.55|3892.4|3892.4|3892.71|3892.71|3892.09|3892.09|0
1648735790000|2022-03-31 14:09:50|3892.46|3892.46|3892.46|3892.46|3892.46|3892.46|3892.15|3892.15|0
1648735800000|2022-03-31 14:10:00|3892.55|3892.55|3892.62|3892.62|3892.62|3892.62|3892.55|3892.55|0
1648735830000|2022-03-31 14:10:30|3892.31|3892.31|3892.16|3892.16|3892.31|3892.31|3892.16|3892.16|0
1648735840000|2022-03-31 14:10:40|3892.31|3892.31|3892.75|3892.75|3892.79|3892.79|3892.31|3892.31|0
1648735850000|2022-03-31 14:10:50|3892.62|3892.62|3892.98|3892.98|3893.07|3893.07|3892.4|3892.4|0
1648735860000|2022-03-31 14:11:00|3892.94|3892.94|3893.03|3893.03|3893.03|3893.03|3892.94|3892.94|0
1648735870000|2022-03-31 14:11:10|3892.93|3892.93|3892.97|3892.97|3892.97|3892.97|3892.93|3892.93|0
1648735880000|2022-03-31 14:11:20|3892.95|3892.95|3892.33|3892.33|3892.95|3892.95|3892.33|3892.33|0
1648735890000|2022-03-31 14:11:30|3892.64|3892.64|3894.72|3894.72|3894.72|3894.72|3892.64|3892.64|0
1648735900000|2022-03-31 14:11:40|3894.87|3894.87|3894.57|3894.57|3894.96|3894.96|3894.5|3894.5|0
1648735910000|2022-03-31 14:11:50|3894.61|3894.61|3895.25|3895.25|3895.25|3895.25|3894.61|3894.61|0
1648735920000|2022-03-31 14:12:00|3895.09|3895.09|3894|3894|3895.09|3895.09|3894|3894|0
1648735930000|2022-03-31 14:12:10|3893.65|3893.65|3893.56|3893.56|3893.65|3893.65|3893.56|3893.56|0
1648735940000|2022-03-31 14:12:20|3894.18|3894.18|3894.13|3894.13|3894.87|3894.87|3894.13|3894.13|0
1648735950000|2022-03-31 14:12:30|3893.82|3893.82|3893.82|3893.82|3893.82|3893.82|3893.51|3893.51|0
1648735960000|2022-03-31 14:12:40|3893.66|3893.66|3893.97|3893.97|3893.97|3893.97|3893.66|3893.66|0
1648735970000|2022-03-31 14:12:50|3893.66|3893.66|3893.51|3893.51|3893.82|3893.82|3893.51|3893.51|0
1648735980000|2022-03-31 14:13:00|3893.19|3893.19|3893.51|3893.51|3893.51|3893.51|3893.19|3893.19|0
1648735990000|2022-03-31 14:13:10|3893.6|3893.6|3893.91|3893.91|3893.91|3893.91|3892.98|3892.98|0
1648736000000|2022-03-31 14:13:20|3894.53|3894.53|3893.66|3893.66|3894.53|3894.53|3893.66|3893.66|0
1648736010000|2022-03-31 14:13:30|3893.35|3893.35|3893.66|3893.66|3893.66|3893.66|3893.35|3893.35|0
1648736020000|2022-03-31 14:13:40|3893.97|3893.97|3892.23|3892.23|3893.97|3893.97|3892.23|3892.23|0
1648736030000|2022-03-31 14:13:50|3891.92|3891.92|3890.83|3890.83|3891.92|3891.92|3890.83|3890.83|0
1648736040000|2022-03-31 14:14:00|3890.79|3890.79|3890.41|3890.41|3890.79|3890.79|3890.41|3890.41|0
1648736050000|2022-03-31 14:14:10|3890.45|3890.45|3889.56|3889.56|3890.49|3890.49|3889.56|3889.56|0
1648736060000|2022-03-31 14:14:20|3889.71|3889.71|3889.71|3889.71|3889.71|3889.71|3889.71|3889.71|0
1648736070000|2022-03-31 14:14:30|3889.56|3889.56|3889.71|3889.71|3890.49|3890.49|3889.24|3889.24|0
1648736080000|2022-03-31 14:14:40|3889.79|3889.79|3890.11|3890.11|3890.11|3890.11|3889.79|3889.79|0
1648736090000|2022-03-31 14:14:50|3890.73|3890.73|3891.22|3891.22|3891.22|3891.22|3890.73|3890.73|0
1648736100000|2022-03-31 14:15:00|3891.54|3891.54|3892.77|3892.77|3892.77|3892.77|3891.53|3891.53|0
1648736110000|2022-03-31 14:15:10|3892.89|3892.89|3892.89|3892.89|3892.89|3892.89|3892.89|3892.89|0
1648736120000|2022-03-31 14:15:20|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|0
1648736130000|2022-03-31 14:15:30|3892.55|3892.55|3892.55|3892.55|3892.55|3892.55|3892.55|3892.55|0
1648736140000|2022-03-31 14:15:40|3892.51|3892.51|3892.04|3892.04|3892.51|3892.51|3892.04|3892.04|0
1648736150000|2022-03-31 14:15:50|3891.99|3891.99|3892.3|3892.3|3892.3|3892.3|3891.99|3891.99|0
1648736160000|2022-03-31 14:16:00|3892.39|3892.39|3892.11|3892.11|3892.39|3892.39|3892.08|3892.08|0
1648736170000|2022-03-31 14:16:10|3891.8|3891.8|3890.96|3890.96|3891.8|3891.8|3890.96|3890.96|0
1648736190000|2022-03-31 14:16:30|3890.99|3890.99|3890.99|3890.99|3890.99|3890.99|3890.99|3890.99|0
1648736200000|2022-03-31 14:16:40|3890.96|3890.96|3890.9|3890.9|3890.96|3890.96|3890.9|3890.9|0
1648736220000|2022-03-31 14:17:00|3890.59|3890.59|3890.53|3890.53|3890.59|3890.59|3890.53|3890.53|0
1648736230000|2022-03-31 14:17:10|3890.26|3890.26|3890.41|3890.41|3890.57|3890.57|3890.26|3890.26|0
1648736240000|2022-03-31 14:17:20|3890.33|3890.33|3890.55|3890.55|3890.55|3890.55|3889.92|3889.92|0
1648736250000|2022-03-31 14:17:30|3890.39|3890.39|3890.55|3890.55|3890.55|3890.55|3890.39|3890.39|0
1648736260000|2022-03-31 14:17:40|3889.92|3889.92|3889.61|3889.61|3889.92|3889.92|3889.61|3889.61|0
1648736270000|2022-03-31 14:17:50|3890.23|3890.23|3890.23|3890.23|3890.23|3890.23|3890.23|3890.23|0
1648736280000|2022-03-31 14:18:00|3890.55|3890.55|3890.55|3890.55|3890.55|3890.55|3890.55|3890.55|0
1648736290000|2022-03-31 14:18:10|3890.86|3890.86|3890.42|3890.42|3890.86|3890.86|3890.23|3890.23|0
1648736300000|2022-03-31 14:18:20|3890.73|3890.73|3891.98|3891.98|3891.98|3891.98|3890.73|3890.73|0
1648736310000|2022-03-31 14:18:30|3892.07|3892.07|3892.13|3892.13|3892.13|3892.13|3892.07|3892.07|0
1648736320000|2022-03-31 14:18:40|3891.51|3891.51|3891.53|3891.53|3891.57|3891.57|3891.41|3891.41|0
1648736330000|2022-03-31 14:18:50|3891.68|3891.68|3891.99|3891.99|3891.99|3891.99|3891.68|3891.68|0
1648736340000|2022-03-31 14:19:00|3892.3|3892.3|3892.3|3892.3|3892.3|3892.3|3892.3|3892.3|0
1648736350000|2022-03-31 14:19:10|3891.68|3891.68|3892.61|3892.61|3892.61|3892.61|3891.68|3891.68|0
1648736370000|2022-03-31 14:19:30|3892.92|3892.92|3892.21|3892.21|3893.55|3893.55|3892.21|3892.21|0
1648736380000|2022-03-31 14:19:40|3892.06|3892.06|3892.06|3892.06|3892.06|3892.06|3892.06|3892.06|0
1648736390000|2022-03-31 14:19:50|3892.12|3892.12|3891.81|3891.81|3892.12|3892.12|3891.81|3891.81|0
1648736410000|2022-03-31 14:20:10|3891.85|3891.85|3891.81|3891.81|3891.85|3891.85|3891.81|3891.81|0
1648736420000|2022-03-31 14:20:20|3892.12|3892.12|3892.39|3892.39|3892.39|3892.39|3892.12|3892.12|0
1648736430000|2022-03-31 14:20:30|3892.57|3892.57|3892.64|3892.64|3892.72|3892.72|3892.57|3892.57|0
1648736440000|2022-03-31 14:20:40|3892.02|3892.02|3893|3893|3893|3893|3892.02|3892.02|0
1648736450000|2022-03-31 14:20:50|3892.63|3892.63|3892.66|3892.66|3892.66|3892.66|3892.63|3892.63|0
1648736470000|2022-03-31 14:21:10|3892.97|3892.97|3892.91|3892.91|3892.97|3892.97|3892.91|3892.91|0
1648736480000|2022-03-31 14:21:20|3893.03|3893.03|3893.53|3893.53|3893.69|3893.69|3893.03|3893.03|0
1648736490000|2022-03-31 14:21:30|3893.51|3893.51|3893.43|3893.43|3893.51|3893.51|3893.33|3893.33|0
1648736500000|2022-03-31 14:21:40|3893.47|3893.47|3893.32|3893.32|3893.47|3893.47|3893.32|3893.32|0
1648736510000|2022-03-31 14:21:50|3892.7|3892.7|3890.88|3890.88|3892.7|3892.7|3890.88|3890.88|0
1648736520000|2022-03-31 14:22:00|3890.86|3890.86|3889.88|3889.88|3890.86|3890.86|3889.73|3889.73|0
1648736530000|2022-03-31 14:22:10|3889.7|3889.7|3889.76|3889.76|3889.76|3889.76|3889.64|3889.64|0
1648736540000|2022-03-31 14:22:20|3889.67|3889.67|3889.74|3889.74|3889.74|3889.74|3889.65|3889.65|0
1648736550000|2022-03-31 14:22:30|3889.51|3889.51|3889.33|3889.33|3889.51|3889.51|3889.33|3889.33|0
1648736560000|2022-03-31 14:22:40|3889.29|3889.29|3888.24|3888.24|3889.29|3889.29|3888.24|3888.24|0
1648736570000|2022-03-31 14:22:50|3888.08|3888.08|3886.91|3886.91|3888.08|3888.08|3886.91|3886.91|0
1648736580000|2022-03-31 14:23:00|3886.99|3886.99|3886.99|3886.99|3886.99|3886.99|3886.68|3886.68|0
1648736590000|2022-03-31 14:23:10|3887.08|3887.08|3885.84|3885.84|3887.08|3887.08|3885.84|3885.84|0
1648736600000|2022-03-31 14:23:20|3886.77|3886.77|3886.58|3886.58|3886.77|3886.77|3886.58|3886.58|0
1648736610000|2022-03-31 14:23:30|3886.27|3886.27|3885.34|3885.34|3886.27|3886.27|3885.03|3885.03|0
1648736620000|2022-03-31 14:23:40|3885.18|3885.18|3885.03|3885.03|3885.18|3885.18|3885.03|3885.03|0
1648736630000|2022-03-31 14:23:50|3884.41|3884.41|3884.01|3884.01|3884.41|3884.41|3884|3884|0
1648736640000|2022-03-31 14:24:00|3884.64|3884.64|3883.91|3883.91|3884.64|3884.64|3883.84|3883.84|0
1648736650000|2022-03-31 14:24:10|3883.96|3883.96|3884.32|3884.32|3884.36|3884.36|3883.96|3883.96|0
1648736660000|2022-03-31 14:24:20|3884.94|3884.94|3884.78|3884.78|3884.94|3884.94|3884.78|3884.78|0
1648736670000|2022-03-31 14:24:30|3885.09|3885.09|3887.05|3887.05|3887.52|3887.52|3885.09|3885.09|0
1648736680000|2022-03-31 14:24:40|3887.23|3887.23|3889.05|3889.05|3889.17|3889.17|3887.23|3887.23|0
1648736690000|2022-03-31 14:24:50|3889|3889|3889.37|3889.37|3889.49|3889.49|3888.69|3888.69|0
1648736700000|2022-03-31 14:25:00|3889.43|3889.43|3889.52|3889.52|3889.52|3889.52|3889.43|3889.43|0
1648736710000|2022-03-31 14:25:10|3889.64|3889.64|3889.76|3889.76|3889.76|3889.76|3889.64|3889.64|0
1648736720000|2022-03-31 14:25:20|3889.45|3889.45|3889.18|3889.18|3889.45|3889.45|3889.18|3889.18|0
1648736730000|2022-03-31 14:25:30|3889.24|3889.24|3891.96|3891.96|3891.96|3891.96|3889.24|3889.24|0
1648736740000|2022-03-31 14:25:40|3891.84|3891.84|3891.08|3891.08|3892.15|3892.15|3891.08|3891.08|0
1648736750000|2022-03-31 14:25:50|3891.14|3891.14|3891.31|3891.31|3891.49|3891.49|3891.03|3891.03|0
1648736760000|2022-03-31 14:26:00|3891.62|3891.62|3891.5|3891.5|3891.62|3891.62|3891.5|3891.5|0
1648736770000|2022-03-31 14:26:10|3891.58|3891.58|3891.73|3891.73|3891.73|3891.73|3891.58|3891.58|0
1648736790000|2022-03-31 14:26:30|3892.04|3892.04|3892.04|3892.04|3892.04|3892.04|3892.04|3892.04|0
1648736800000|2022-03-31 14:26:40|3891.42|3891.42|3891.42|3891.42|3891.42|3891.42|3891.42|3891.42|0
1648736810000|2022-03-31 14:26:50|3891.11|3891.11|3891.57|3891.57|3891.88|3891.88|3891.11|3891.11|0
1648736820000|2022-03-31 14:27:00|3891.26|3891.26|3890.81|3890.81|3891.61|3891.61|3890.81|3890.81|0
1648736830000|2022-03-31 14:27:10|3890.9|3890.9|3889.35|3889.35|3890.9|3890.9|3889.35|3889.35|0
1648736840000|2022-03-31 14:27:20|3889.07|3889.07|3888.98|3888.98|3889.07|3889.07|3888.98|3888.98|0
1648736850000|2022-03-31 14:27:30|3889.29|3889.29|3890.29|3890.29|3890.69|3890.69|3889.29|3889.29|0
1648736860000|2022-03-31 14:27:40|3890.22|3890.22|3890|3890|3890.22|3890.22|3889.91|3889.91|0
1648736870000|2022-03-31 14:27:50|3890.02|3890.02|3890.37|3890.37|3890.37|3890.37|3890.02|3890.02|0
1648736880000|2022-03-31 14:28:00|3890.47|3890.47|3890.55|3890.55|3890.55|3890.55|3890.47|3890.47|0
1648736900000|2022-03-31 14:28:20|3890.86|3890.86|3890.4|3890.4|3890.86|3890.86|3890.4|3890.4|0
1648736910000|2022-03-31 14:28:30|3890.34|3890.34|3891.27|3891.27|3891.27|3891.27|3890.34|3890.34|0
1648736920000|2022-03-31 14:28:40|3890.96|3890.96|3889.07|3889.07|3890.96|3890.96|3889.07|3889.07|0
1648736930000|2022-03-31 14:28:50|3888.76|3888.76|3888.56|3888.56|3888.76|3888.76|3888.45|3888.45|0
1648736940000|2022-03-31 14:29:00|3888.87|3888.87|3888.7|3888.7|3888.87|3888.87|3888.7|3888.7|0
1648736960000|2022-03-31 14:29:20|3888.39|3888.39|3887.18|3887.18|3888.39|3888.39|3887.18|3887.18|0
1648736970000|2022-03-31 14:29:30|3887.14|3887.14|3886.21|3886.21|3887.14|3887.14|3886.21|3886.21|0
1648736980000|2022-03-31 14:29:40|3886.12|3886.12|3885.83|3885.83|3886.14|3886.14|3885.52|3885.52|0
1648736990000|2022-03-31 14:29:50|3885.52|3885.52|3885.52|3885.52|3885.52|3885.52|3885.52|3885.52|0
1648737000000|2022-03-31 14:30:00|3885.83|3885.83|3884.81|3884.81|3885.83|3885.83|3884.81|3884.81|0
1648737010000|2022-03-31 14:30:10|3884.65|3884.65|3884.18|3884.18|3884.65|3884.65|3884.03|3884.03|0
1648737020000|2022-03-31 14:30:20|3883.87|3883.87|3884.03|3884.03|3884.18|3884.18|3883.87|3883.87|0
1648737030000|2022-03-31 14:30:30|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|0
1648737040000|2022-03-31 14:30:40|3884.65|3884.65|3884.96|3884.96|3884.96|3884.96|3884.65|3884.65|0
1648737050000|2022-03-31 14:30:50|3884.65|3884.65|3884.34|3884.34|3884.65|3884.65|3884.34|3884.34|0
1648737060000|2022-03-31 14:31:00|3884.65|3884.65|3883.81|3883.81|3884.65|3884.65|3883.71|3883.71|0
1648737070000|2022-03-31 14:31:10|3883.93|3883.93|3884.62|3884.62|3884.77|3884.77|3883.93|3883.93|0
1648737080000|2022-03-31 14:31:20|3884.68|3884.68|3884.62|3884.62|3884.68|3884.68|3884.62|3884.62|0
1648737090000|2022-03-31 14:31:30|3884.68|3884.68|3884.05|3884.05|3884.68|3884.68|3884.05|3884.05|0
1648737100000|2022-03-31 14:31:40|3883.43|3883.43|3883.43|3883.43|3883.43|3883.43|3883.43|3883.43|0
1648737110000|2022-03-31 14:31:50|3884.05|3884.05|3885.14|3885.14|3885.14|3885.14|3884.05|3884.05|0
1648737120000|2022-03-31 14:32:00|3885.1|3885.1|3884.61|3884.61|3885.1|3885.1|3884.61|3884.61|0
1648737130000|2022-03-31 14:32:10|3884.92|3884.92|3883.99|3883.99|3884.92|3884.92|3883.99|3883.99|0
1648737140000|2022-03-31 14:32:20|3884.3|3884.3|3883.64|3883.64|3884.3|3884.3|3883.64|3883.64|0
1648737150000|2022-03-31 14:32:30|3883.91|3883.91|3884|3884|3884.09|3884.09|3883.91|3883.91|0
1648737170000|2022-03-31 14:32:50|3884.15|3884.15|3884.13|3884.13|3884.15|3884.15|3884.13|3884.13|0
1648737180000|2022-03-31 14:33:00|3883.82|3883.82|3883.82|3883.82|3883.82|3883.82|3883.82|3883.82|0
1648737200000|2022-03-31 14:33:20|3885.38|3885.38|3885.53|3885.53|3885.53|3885.53|3885.38|3885.38|0
1648737210000|2022-03-31 14:33:30|3885.57|3885.57|3884.99|3884.99|3885.57|3885.57|3884.95|3884.95|0
1648737220000|2022-03-31 14:33:40|3885.02|3885.02|3885.02|3885.02|3885.17|3885.17|3885.02|3885.02|0
1648737230000|2022-03-31 14:33:50|3885.95|3885.95|3885.55|3885.55|3885.95|3885.95|3885.55|3885.55|0
1648737240000|2022-03-31 14:34:00|3885.24|3885.24|3886.01|3886.01|3886.01|3886.01|3885.24|3885.24|0
1648737250000|2022-03-31 14:34:10|3886.19|3886.19|3886.19|3886.19|3886.5|3886.5|3886.19|3886.19|0
1648737280000|2022-03-31 14:34:40|3886.27|3886.27|3886.9|3886.9|3886.9|3886.9|3886.27|3886.27|0
1648737290000|2022-03-31 14:34:50|3886.87|3886.87|3887.34|3887.34|3887.34|3887.34|3886.87|3886.87|0
1648737300000|2022-03-31 14:35:00|3887.96|3887.96|3888.12|3888.12|3888.12|3888.12|3887.81|3887.81|0
1648737310000|2022-03-31 14:35:10|3887.5|3887.5|3887.54|3887.54|3887.54|3887.54|3887.5|3887.5|0
1648737320000|2022-03-31 14:35:20|3887.23|3887.23|3887.1|3887.1|3887.23|3887.23|3886.92|3886.92|0
1648737330000|2022-03-31 14:35:30|3886.95|3886.95|3887.35|3887.35|3887.35|3887.35|3886.95|3886.95|0
1648737340000|2022-03-31 14:35:40|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|0
1648737350000|2022-03-31 14:35:50|3887.24|3887.24|3887.54|3887.54|3887.54|3887.54|3887.24|3887.24|0
1648737360000|2022-03-31 14:36:00|3887.08|3887.08|3888.02|3888.02|3888.02|3888.02|3887.08|3887.08|0
1648737370000|2022-03-31 14:36:10|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|0
1648737380000|2022-03-31 14:36:20|3888.42|3888.42|3888.11|3888.11|3888.42|3888.42|3888.11|3888.11|0
1648737390000|2022-03-31 14:36:30|3887.8|3887.8|3888.26|3888.26|3888.58|3888.58|3887.8|3887.8|0
1648737400000|2022-03-31 14:36:40|3887.95|3887.95|3888.26|3888.26|3888.26|3888.26|3887.64|3887.64|0
1648737410000|2022-03-31 14:36:50|3888.36|3888.36|3890.27|3890.27|3890.27|3890.27|3888.36|3888.36|0
1648737420000|2022-03-31 14:37:00|3890.36|3890.36|3890.67|3890.67|3890.67|3890.67|3890.36|3890.36|0
1648737430000|2022-03-31 14:37:10|3890.85|3890.85|3889.92|3889.92|3890.85|3890.85|3889.92|3889.92|0
1648737440000|2022-03-31 14:37:20|3889.98|3889.98|3888.73|3888.73|3889.98|3889.98|3888.73|3888.73|0
1648737450000|2022-03-31 14:37:30|3888.62|3888.62|3888.79|3888.79|3888.93|3888.93|3888.62|3888.62|0
1648737470000|2022-03-31 14:37:50|3888.95|3888.95|3888.79|3888.79|3888.95|3888.95|3888.79|3888.79|0
1648737480000|2022-03-31 14:38:00|3888.75|3888.75|3888.75|3888.75|3888.75|3888.75|3888.75|3888.75|0
1648737490000|2022-03-31 14:38:10|3888.66|3888.66|3888.35|3888.35|3888.66|3888.66|3888.35|3888.35|0
1648737500000|2022-03-31 14:38:20|3888.97|3888.97|3889.08|3889.08|3889.08|3889.08|3888.62|3888.62|0
1648737510000|2022-03-31 14:38:30|3889.4|3889.4|3889.08|3889.08|3889.4|3889.4|3889.08|3889.08|0
1648737520000|2022-03-31 14:38:40|3888.46|3888.46|3888.34|3888.34|3888.46|3888.46|3888.28|3888.28|0
1648737540000|2022-03-31 14:39:00|3888.03|3888.03|3888.34|3888.34|3888.34|3888.34|3888.03|3888.03|0
1648737550000|2022-03-31 14:39:10|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|0
1648737560000|2022-03-31 14:39:20|3889.28|3889.28|3889.43|3889.43|3889.43|3889.43|3889.28|3889.28|0
1648737570000|2022-03-31 14:39:30|3890.05|3890.05|3890.36|3890.36|3890.36|3890.36|3890.05|3890.05|0
1648737580000|2022-03-31 14:39:40|3890.3|3890.3|3890.3|3890.3|3890.3|3890.3|3890.3|3890.3|0
1648737590000|2022-03-31 14:39:50|3891.24|3891.24|3890.92|3890.92|3891.24|3891.24|3890.62|3890.62|0
1648737600000|2022-03-31 14:40:00|3890.46|3890.46|3888.66|3888.66|3890.46|3890.46|3888.66|3888.66|0
1648737610000|2022-03-31 14:40:10|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|0
1648737620000|2022-03-31 14:40:20|3888.89|3888.89|3888.89|3888.89|3888.89|3888.89|3888.89|3888.89|0
1648737630000|2022-03-31 14:40:30|3888.58|3888.58|3888.58|3888.58|3888.58|3888.58|3888.58|3888.58|0
1648737640000|2022-03-31 14:40:40|3888.27|3888.27|3887.34|3887.34|3888.27|3888.27|3887.34|3887.34|0
1648737650000|2022-03-31 14:40:50|3887.5|3887.5|3887.21|3887.21|3887.5|3887.5|3887.18|3887.18|0
1648737670000|2022-03-31 14:41:10|3887.23|3887.23|3886.61|3886.61|3887.23|3887.23|3886.61|3886.61|0
1648737680000|2022-03-31 14:41:20|3886.46|3886.46|3885.53|3885.53|3886.46|3886.46|3885.53|3885.53|0
1648737690000|2022-03-31 14:41:30|3885.43|3885.43|3885.43|3885.43|3885.43|3885.43|3885.12|3885.12|0
1648737700000|2022-03-31 14:41:40|3885.74|3885.74|3885.74|3885.74|3885.74|3885.74|3885.74|3885.74|0
1648737710000|2022-03-31 14:41:50|3885.58|3885.58|3885.62|3885.62|3885.62|3885.62|3885.58|3885.58|0
1648737730000|2022-03-31 14:42:10|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|0
1648737740000|2022-03-31 14:42:20|3885|3885|3884.91|3884.91|3885|3885|3884.91|3884.91|0
1648737750000|2022-03-31 14:42:30|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|0
1648737760000|2022-03-31 14:42:40|3885.37|3885.37|3885.37|3885.37|3885.37|3885.37|3885.37|3885.37|0
1648737770000|2022-03-31 14:42:50|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|0
1648737780000|2022-03-31 14:43:00|3885.62|3885.62|3885.27|3885.27|3885.62|3885.62|3885.27|3885.27|0
1648737790000|2022-03-31 14:43:10|3885.89|3885.89|3885.64|3885.64|3885.95|3885.95|3885.64|3885.64|0
1648737800000|2022-03-31 14:43:20|3885.33|3885.33|3885.27|3885.27|3885.33|3885.33|3885.27|3885.27|0
1648737810000|2022-03-31 14:43:30|3885.25|3885.25|3884.31|3884.31|3885.25|3885.25|3884.31|3884.31|0
1648737830000|2022-03-31 14:43:50|3884.27|3884.27|3884.23|3884.23|3884.27|3884.27|3884.23|3884.23|0
1648737840000|2022-03-31 14:44:00|3884.19|3884.19|3884.19|3884.19|3884.19|3884.19|3884.19|3884.19|0
1648737850000|2022-03-31 14:44:10|3885.12|3885.12|3885.43|3885.43|3885.43|3885.43|3885.12|3885.12|0
1648737860000|2022-03-31 14:44:20|3885.48|3885.48|3885.17|3885.17|3885.48|3885.48|3884.71|3884.71|0
1648737880000|2022-03-31 14:44:40|3885.23|3885.23|3885.29|3885.29|3885.29|3885.29|3885.23|3885.23|0
1648737890000|2022-03-31 14:44:50|3885.6|3885.6|3885.91|3885.91|3885.91|3885.91|3885.6|3885.6|0
1648737900000|2022-03-31 14:45:00|3885.82|3885.82|3885.91|3885.91|3885.91|3885.91|3885.82|3885.82|0
1648737910000|2022-03-31 14:45:10|3885.61|3885.61|3885.69|3885.69|3885.69|3885.69|3885.61|3885.61|0
1648737920000|2022-03-31 14:45:20|3886.31|3886.31|3887.25|3887.25|3887.25|3887.25|3886.31|3886.31|0
1648737940000|2022-03-31 14:45:40|3887.87|3887.87|3887.87|3887.87|3887.87|3887.87|3887.87|3887.87|0
1648737950000|2022-03-31 14:45:50|3888.18|3888.18|3888.06|3888.06|3888.24|3888.24|3888.06|3888.06|0
1648737960000|2022-03-31 14:46:00|3888.12|3888.12|3888.08|3888.08|3888.39|3888.39|3888.08|3888.08|0
1648737970000|2022-03-31 14:46:10|3888.23|3888.23|3888.23|3888.23|3888.23|3888.23|3888.23|3888.23|0
1648737980000|2022-03-31 14:46:20|3888.85|3888.85|3888.41|3888.41|3888.85|3888.85|3888.41|3888.41|0
1648737990000|2022-03-31 14:46:30|3888.72|3888.72|3889.74|3889.74|3889.74|3889.74|3888.72|3888.72|0
1648738000000|2022-03-31 14:46:40|3889.84|3889.84|3892.14|3892.14|3892.14|3892.14|3889.84|3889.84|0
1648738010000|2022-03-31 14:46:50|3892.45|3892.45|3893.69|3893.69|3893.85|3893.85|3892.45|3892.45|0
1648738020000|2022-03-31 14:47:00|3892.6|3892.6|3893.62|3893.62|3893.62|3893.62|3892.6|3892.6|0
1648738030000|2022-03-31 14:47:10|3893.68|3893.68|3893.68|3893.68|3893.68|3893.68|3893.68|3893.68|0
1648738040000|2022-03-31 14:47:20|3892.75|3892.75|3893.39|3893.39|3893.55|3893.55|3892.75|3892.75|0
1648738050000|2022-03-31 14:47:30|3894.02|3894.02|3893.39|3893.39|3894.17|3894.17|3893.39|3893.39|0
1648738060000|2022-03-31 14:47:40|3893.21|3893.21|3894.25|3894.25|3894.25|3894.25|3893.21|3893.21|0
1648738070000|2022-03-31 14:47:50|3893.95|3893.95|3893.77|3893.77|3893.95|3893.95|3893.77|3893.77|0
1648738080000|2022-03-31 14:48:00|3895.01|3895.01|3895.23|3895.23|3895.42|3895.42|3895.01|3895.01|0
1648738090000|2022-03-31 14:48:10|3895.24|3895.24|3894.93|3894.93|3895.24|3895.24|3894.93|3894.93|0
1648738100000|2022-03-31 14:48:20|3895.02|3895.02|3894.61|3894.61|3895.88|3895.88|3894.61|3894.61|0
1648738120000|2022-03-31 14:48:40|3894.92|3894.92|3894.42|3894.42|3894.92|3894.92|3894.3|3894.3|0
1648738130000|2022-03-31 14:48:50|3894.11|3894.11|3893.72|3893.72|3894.11|3894.11|3893.62|3893.62|0
1648738140000|2022-03-31 14:49:00|3893.81|3893.81|3893.81|3893.81|3893.81|3893.81|3893.81|3893.81|0
1648738150000|2022-03-31 14:49:10|3893.5|3893.5|3892.88|3892.88|3893.5|3893.5|3892.88|3892.88|0
1648738160000|2022-03-31 14:49:20|3893.81|3893.81|3893.81|3893.81|3893.81|3893.81|3893.81|3893.81|0
1648738180000|2022-03-31 14:49:40|3894.12|3894.12|3895.68|3895.68|3895.68|3895.68|3894.12|3894.12|0
1648738190000|2022-03-31 14:49:50|3895.37|3895.37|3895.21|3895.21|3895.67|3895.67|3895.21|3895.21|0
1648738200000|2022-03-31 14:50:00|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|0
1648738210000|2022-03-31 14:50:10|3894.59|3894.59|3894.56|3894.56|3894.59|3894.59|3894.56|3894.56|0
1648738220000|2022-03-31 14:50:20|3894.65|3894.65|3894.04|3894.04|3894.65|3894.65|3894.04|3894.04|0
1648738230000|2022-03-31 14:50:30|3893.41|3893.41|3892.75|3892.75|3893.41|3893.41|3892.75|3892.75|0
1648738240000|2022-03-31 14:50:40|3892.77|3892.77|3892.77|3892.77|3892.77|3892.77|3892.77|3892.77|0
1648738250000|2022-03-31 14:50:50|3892.59|3892.59|3892.5|3892.5|3892.59|3892.59|3892.5|3892.5|0
1648738260000|2022-03-31 14:51:00|3892.81|3892.81|3892.81|3892.81|3892.81|3892.81|3892.81|3892.81|0
1648738280000|2022-03-31 14:51:20|3893.12|3893.12|3893.12|3893.12|3893.12|3893.12|3893.12|3893.12|0
1648738290000|2022-03-31 14:51:30|3893.43|3893.43|3893.37|3893.37|3893.43|3893.43|3892.97|3892.97|0
1648738310000|2022-03-31 14:51:50|3893.22|3893.22|3893.22|3893.22|3893.22|3893.22|3893.22|3893.22|0
1648738320000|2022-03-31 14:52:00|3893.06|3893.06|3893.09|3893.09|3893.09|3893.09|3892.91|3892.91|0
1648738330000|2022-03-31 14:52:10|3892.78|3892.78|3892.78|3892.78|3892.78|3892.78|3892.78|3892.78|0
1648738340000|2022-03-31 14:52:20|3892.62|3892.62|3891.69|3891.69|3892.62|3892.62|3891.69|3891.69|0
1648738350000|2022-03-31 14:52:30|3891.75|3891.75|3891.75|3891.75|3891.75|3891.75|3891.75|3891.75|0
1648738360000|2022-03-31 14:52:40|3891.69|3891.69|3891.69|3891.69|3891.69|3891.69|3891.69|3891.69|0
1648738370000|2022-03-31 14:52:50|3891.61|3891.61|3891.91|3891.91|3891.91|3891.91|3891.61|3891.61|0
1648738380000|2022-03-31 14:53:00|3891.6|3891.6|3890.8|3890.8|3891.6|3891.6|3890.8|3890.8|0
1648738390000|2022-03-31 14:53:10|3891.11|3891.11|3890.8|3890.8|3891.11|3891.11|3890.8|3890.8|0
1648738410000|2022-03-31 14:53:30|3890.33|3890.33|3890.18|3890.18|3890.33|3890.33|3890.18|3890.18|0
1648738420000|2022-03-31 14:53:40|3890.06|3890.06|3890.06|3890.06|3890.06|3890.06|3890.06|3890.06|0
1648738430000|2022-03-31 14:53:50|3890.37|3890.37|3890.21|3890.21|3890.37|3890.37|3890.21|3890.21|0
1648738440000|2022-03-31 14:54:00|3890.15|3890.15|3890.15|3890.15|3890.15|3890.15|3890.15|3890.15|0
1648738480000|2022-03-31 14:54:40|3890.09|3890.09|3890.09|3890.09|3890.09|3890.09|3890.09|3890.09|0
1648738490000|2022-03-31 14:54:50|3890.41|3890.41|3890.47|3890.47|3890.56|3890.56|3890.41|3890.41|0
1648738500000|2022-03-31 14:55:00|3890.78|3890.78|3890.84|3890.84|3890.84|3890.84|3890.78|3890.78|0
1648738510000|2022-03-31 14:55:10|3890.75|3890.75|3891.27|3891.27|3891.27|3891.27|3890.75|3890.75|0
1648738520000|2022-03-31 14:55:20|3891.58|3891.58|3891.73|3891.73|3891.78|3891.78|3891.58|3891.58|0
1648738530000|2022-03-31 14:55:30|3891.67|3891.67|3891.95|3891.95|3891.98|3891.98|3891.67|3891.67|0
1648738540000|2022-03-31 14:55:40|3891.8|3891.8|3891.77|3891.77|3891.8|3891.8|3891.77|3891.77|0
1648738550000|2022-03-31 14:55:50|3892.08|3892.08|3892.55|3892.55|3892.55|3892.55|3892.08|3892.08|0
1648738560000|2022-03-31 14:56:00|3892.51|3892.51|3893.35|3893.35|3893.44|3893.44|3892.51|3892.51|0
1648738570000|2022-03-31 14:56:10|3893.66|3893.66|3894.28|3894.28|3894.28|3894.28|3893.66|3893.66|0
1648738580000|2022-03-31 14:56:20|3894.22|3894.22|3894.29|3894.29|3894.38|3894.38|3894.22|3894.22|0
1648738600000|2022-03-31 14:56:40|3894.77|3894.77|3895.69|3895.69|3895.69|3895.69|3894.77|3894.77|0
1648738610000|2022-03-31 14:56:50|3895.6|3895.6|3896.25|3896.25|3896.25|3896.25|3895.47|3895.47|0
1648738620000|2022-03-31 14:57:00|3896.16|3896.16|3896.78|3896.78|3896.78|3896.78|3896.01|3896.01|0
1648738630000|2022-03-31 14:57:10|3896.16|3896.16|3895.48|3895.48|3896.16|3896.16|3894.61|3894.61|0
1648738640000|2022-03-31 14:57:20|3895.79|3895.79|3894.7|3894.7|3895.94|3895.94|3894.7|3894.7|0
1648738650000|2022-03-31 14:57:30|3894.58|3894.58|3894.58|3894.58|3894.58|3894.58|3894.58|3894.58|0
1648738660000|2022-03-31 14:57:40|3895.2|3895.2|3895.65|3895.65|3895.65|3895.65|3895.2|3895.2|0
1648738670000|2022-03-31 14:57:50|3895.97|3895.97|3895.97|3895.97|3896.06|3896.06|3895.97|3895.97|0
1648738680000|2022-03-31 14:58:00|3896.07|3896.07|3896.42|3896.42|3896.42|3896.42|3896.07|3896.07|0
1648738690000|2022-03-31 14:58:10|3896.34|3896.34|3897.36|3897.36|3897.36|3897.36|3896.34|3896.34|0
1648738700000|2022-03-31 14:58:20|3897.39|3897.39|3898.09|3898.09|3898.09|3898.09|3896.76|3896.76|0
1648738710000|2022-03-31 14:58:30|3897.78|3897.78|3897.84|3897.84|3897.84|3897.84|3897.78|3897.78|0
1648738720000|2022-03-31 14:58:40|3898.15|3898.15|3899.03|3899.03|3899.03|3899.03|3898.15|3898.15|0
1648738730000|2022-03-31 14:58:50|3899.66|3899.66|3899.61|3899.61|3899.66|3899.66|3899.61|3899.61|0
1648738740000|2022-03-31 14:59:00|3899.73|3899.73|3900|3900|3900|3900|3899.64|3899.64|0
1648738750000|2022-03-31 14:59:10|3899.07|3899.07|3898.98|3898.98|3899.07|3899.07|3898.98|3898.98|0
1648738760000|2022-03-31 14:59:20|3899.07|3899.07|3900.15|3900.15|3900.15|3900.15|3898.76|3898.76|0
1648738770000|2022-03-31 14:59:30|3900.3|3900.3|3900.5|3900.5|3900.81|3900.81|3900.19|3900.19|0
1648738780000|2022-03-31 14:59:40|3900.56|3900.56|3900.56|3900.56|3900.56|3900.56|3900.56|3900.56|0
1648738790000|2022-03-31 14:59:50|3900.44|3900.44|3900.55|3900.55|3900.75|3900.75|3900.44|3900.44|0
1648738800000|2022-03-31 15:00:00|3899.92|3899.92|3899.65|3899.65|3899.92|3899.92|3899.65|3899.65|0
1648738810000|2022-03-31 15:00:10|3899.63|3899.63|3899.16|3899.16|3899.63|3899.63|3899.16|3899.16|0
1648738820000|2022-03-31 15:00:20|3899.1|3899.1|3898.3|3898.3|3899.1|3899.1|3898.3|3898.3|0
1648738830000|2022-03-31 15:00:30|3898.34|3898.34|3897.88|3897.88|3898.34|3898.34|3897.88|3897.88|0
1648738840000|2022-03-31 15:00:40|3897.6|3897.6|3898.49|3898.49|3898.49|3898.49|3897.6|3897.6|0
1648738850000|2022-03-31 15:00:50|3898.18|3898.18|3897.72|3897.72|3898.18|3898.18|3897.72|3897.72|0
1648738860000|2022-03-31 15:01:00|3897.62|3897.62|3897.61|3897.61|3897.71|3897.71|3897.61|3897.61|0
1648738870000|2022-03-31 15:01:10|3897.31|3897.31|3897.09|3897.09|3897.31|3897.31|3897.09|3897.09|0
1648738880000|2022-03-31 15:01:20|3897.25|3897.25|3897.09|3897.09|3897.25|3897.25|3897.09|3897.09|0
1648738900000|2022-03-31 15:01:40|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|0
1648738910000|2022-03-31 15:01:50|3896.73|3896.73|3896.42|3896.42|3896.73|3896.73|3896.42|3896.42|0
1648738920000|2022-03-31 15:02:00|3896.11|3896.11|3895.9|3895.9|3896.11|3896.11|3895.9|3895.9|0
1648738930000|2022-03-31 15:02:10|3895.59|3895.59|3895.95|3895.95|3895.95|3895.95|3895.49|3895.49|0
1648738940000|2022-03-31 15:02:20|3895.64|3895.64|3895.62|3895.62|3895.95|3895.95|3895.62|3895.62|0
1648738950000|2022-03-31 15:02:30|3895.93|3895.93|3895.68|3895.68|3895.93|3895.93|3895.62|3895.62|0
1648738960000|2022-03-31 15:02:40|3895.37|3895.37|3895.28|3895.28|3895.37|3895.37|3895.28|3895.28|0
1648738970000|2022-03-31 15:02:50|3895.37|3895.37|3895.06|3895.06|3895.37|3895.37|3895.06|3895.06|0
1648738980000|2022-03-31 15:03:00|3894.75|3894.75|3894.75|3894.75|3894.75|3894.75|3894.59|3894.59|0
1648738990000|2022-03-31 15:03:10|3894.44|3894.44|3893.77|3893.77|3894.44|3894.44|3893.77|3893.77|0
1648739000000|2022-03-31 15:03:20|3893.68|3893.68|3893.28|3893.28|3893.68|3893.68|3893.28|3893.28|0
1648739010000|2022-03-31 15:03:30|3893.59|3893.59|3894.21|3894.21|3894.21|3894.21|3893.59|3893.59|0
1648739020000|2022-03-31 15:03:40|3894.16|3894.16|3894.16|3894.16|3894.16|3894.16|3894.16|3894.16|0
1648739040000|2022-03-31 15:04:00|3893.85|3893.85|3893.85|3893.85|3893.85|3893.85|3893.85|3893.85|0
1648739050000|2022-03-31 15:04:10|3893.95|3893.95|3893.95|3893.95|3893.95|3893.95|3893.95|3893.95|0
1648739060000|2022-03-31 15:04:20|3893.85|3893.85|3893.8|3893.8|3893.85|3893.85|3893.8|3893.8|0
1648739070000|2022-03-31 15:04:30|3894.11|3894.11|3894.11|3894.11|3894.27|3894.27|3894.11|3894.11|0
1648739090000|2022-03-31 15:04:50|3894.43|3894.43|3895.39|3895.39|3895.39|3895.39|3894.43|3894.43|0
1648739100000|2022-03-31 15:05:00|3895.49|3895.49|3893.06|3893.06|3895.49|3895.49|3893.06|3893.06|0
1648739110000|2022-03-31 15:05:10|3893.11|3893.11|3893.45|3893.45|3893.45|3893.45|3893.11|3893.11|0
1648739120000|2022-03-31 15:05:20|3893.36|3893.36|3893.04|3893.04|3893.36|3893.36|3893.04|3893.04|0
1648739140000|2022-03-31 15:05:40|3892.42|3892.42|3892.06|3892.06|3892.42|3892.42|3892.06|3892.06|0
1648739150000|2022-03-31 15:05:50|3892.04|3892.04|3892.28|3892.28|3892.28|3892.28|3892.04|3892.04|0
1648739160000|2022-03-31 15:06:00|3891.97|3891.97|3892.04|3892.04|3892.04|3892.04|3891.97|3891.97|0
1648739170000|2022-03-31 15:06:10|3892|3892|3891.93|3891.93|3892|3892|3891.93|3891.93|0
1648739180000|2022-03-31 15:06:20|3892.24|3892.24|3892.58|3892.58|3892.58|3892.58|3892.24|3892.24|0
1648739190000|2022-03-31 15:06:30|3892.27|3892.27|3892.27|3892.27|3892.27|3892.27|3892.27|3892.27|0
1648739200000|2022-03-31 15:06:40|3892.21|3892.21|3892.21|3892.21|3892.21|3892.21|3892.21|3892.21|0
1648739210000|2022-03-31 15:06:50|3892.52|3892.52|3892.59|3892.59|3892.59|3892.59|3892.52|3892.52|0
1648739220000|2022-03-31 15:07:00|3893.21|3893.21|3893.21|3893.21|3893.21|3893.21|3893.12|3893.12|0
1648739230000|2022-03-31 15:07:10|3892.9|3892.9|3892.9|3892.9|3892.9|3892.9|3892.9|3892.9|0
1648739240000|2022-03-31 15:07:20|3892.85|3892.85|3892.8|3892.8|3892.85|3892.85|3892.8|3892.8|0
1648739250000|2022-03-31 15:07:30|3892.95|3892.95|3892.79|3892.79|3892.95|3892.95|3892.48|3892.48|0
1648739260000|2022-03-31 15:07:40|3892.72|3892.72|3892.1|3892.1|3892.72|3892.72|3892.1|3892.1|0
1648739270000|2022-03-31 15:07:50|3891.79|3891.79|3891.79|3891.79|3891.79|3891.79|3891.79|3891.79|0
1648739280000|2022-03-31 15:08:00|3891.32|3891.32|3890.86|3890.86|3891.48|3891.48|3890.86|3890.86|0
1648739290000|2022-03-31 15:08:10|3890.7|3890.7|3890.7|3890.7|3890.7|3890.7|3890.7|3890.7|0
1648739310000|2022-03-31 15:08:30|3890.08|3890.08|3890.08|3890.08|3890.08|3890.08|3890.08|3890.08|0
1648739320000|2022-03-31 15:08:40|3889.77|3889.77|3889.61|3889.61|3889.77|3889.77|3889.61|3889.61|0
1648739340000|2022-03-31 15:09:00|3889.67|3889.67|3889.79|3889.79|3889.79|3889.79|3889.67|3889.67|0
1648739350000|2022-03-31 15:09:10|3889.85|3889.85|3889.7|3889.7|3889.97|3889.97|3889.66|3889.66|0
1648739360000|2022-03-31 15:09:20|3890.32|3890.32|3889.9|3889.9|3890.32|3890.32|3889.9|3889.9|0
1648739380000|2022-03-31 15:09:40|3890.36|3890.36|3890.62|3890.62|3890.62|3890.62|3890.31|3890.31|0
1648739390000|2022-03-31 15:09:50|3890.58|3890.58|3890.27|3890.27|3890.74|3890.74|3890.27|3890.27|0
1648739400000|2022-03-31 15:10:00|3890.18|3890.18|3890.1|3890.1|3890.18|3890.18|3890.1|3890.1|0
1648739410000|2022-03-31 15:10:10|3889.42|3889.42|3889.36|3889.36|3889.42|3889.42|3889.36|3889.36|0
1648739450000|2022-03-31 15:10:50|3889.98|3889.98|3889.67|3889.67|3889.98|3889.98|3889.67|3889.67|0
1648739460000|2022-03-31 15:11:00|3889.71|3889.71|3889.71|3889.71|3889.71|3889.71|3889.71|3889.71|0
1648739470000|2022-03-31 15:11:10|3889.72|3889.72|3890.03|3890.03|3890.03|3890.03|3889.72|3889.72|0
1648739480000|2022-03-31 15:11:20|3890.12|3890.12|3890.78|3890.78|3890.94|3890.94|3890.12|3890.12|0
1648739500000|2022-03-31 15:11:40|3890.94|3890.94|3890.94|3890.94|3890.94|3890.94|3890.94|3890.94|0
1648739510000|2022-03-31 15:11:50|3890.78|3890.78|3890.78|3890.78|3890.78|3890.78|3890.78|3890.78|0
1648739530000|2022-03-31 15:12:10|3890.73|3890.73|3889.8|3889.8|3890.73|3890.73|3889.8|3889.8|0
1648739540000|2022-03-31 15:12:20|3889.74|3889.74|3889.9|3889.9|3889.9|3889.9|3889.74|3889.74|0
1648739550000|2022-03-31 15:12:30|3889.84|3889.84|3889.78|3889.78|3889.84|3889.84|3889.78|3889.78|0
1648739580000|2022-03-31 15:13:00|3889.47|3889.47|3888.75|3888.75|3889.47|3889.47|3888.75|3888.75|0
1648739590000|2022-03-31 15:13:10|3887.89|3887.89|3887.4|3887.4|3887.89|3887.89|3887.36|3887.36|0
1648739600000|2022-03-31 15:13:20|3887.71|3887.71|3888.33|3888.33|3888.33|3888.33|3887.71|3887.71|0
1648739610000|2022-03-31 15:13:30|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|0
1648739620000|2022-03-31 15:13:40|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|0
1648739630000|2022-03-31 15:13:50|3888.15|3888.15|3888.43|3888.43|3888.74|3888.74|3888.09|3888.09|0
1648739640000|2022-03-31 15:14:00|3888.33|3888.33|3889.28|3889.28|3889.28|3889.28|3888.33|3888.33|0
1648739650000|2022-03-31 15:14:10|3889.59|3889.59|3889.59|3889.59|3889.59|3889.59|3889.59|3889.59|0
1648739660000|2022-03-31 15:14:20|3888.96|3888.96|3889.12|3889.12|3889.12|3889.12|3888.96|3888.96|0
1648739670000|2022-03-31 15:14:30|3888.96|3888.96|3889.07|3889.07|3889.12|3889.12|3888.76|3888.76|0
1648739680000|2022-03-31 15:14:40|3889.38|3889.38|3889.47|3889.47|3889.47|3889.47|3889.38|3889.38|0
1648739690000|2022-03-31 15:14:50|3889.38|3889.38|3889.65|3889.65|3889.71|3889.71|3889.32|3889.32|0
1648739700000|2022-03-31 15:15:00|3889.96|3889.96|3890.27|3890.27|3890.27|3890.27|3889.96|3889.96|0
1648739710000|2022-03-31 15:15:10|3889.65|3889.65|3889.65|3889.65|3889.65|3889.65|3889.65|3889.65|0
1648739720000|2022-03-31 15:15:20|3889.69|3889.69|3889.67|3889.67|3889.69|3889.69|3889.62|3889.62|0
1648739730000|2022-03-31 15:15:30|3889.51|3889.51|3889.36|3889.36|3889.82|3889.82|3889.36|3889.36|0
1648739740000|2022-03-31 15:15:40|3889.31|3889.31|3889.31|3889.31|3889.31|3889.31|3889.31|3889.31|0
1648739750000|2022-03-31 15:15:50|3889.26|3889.26|3889.1|3889.1|3889.41|3889.41|3889.1|3889.1|0
1648739760000|2022-03-31 15:16:00|3889.16|3889.16|3889.16|3889.16|3889.16|3889.16|3889.16|3889.16|0
1648739770000|2022-03-31 15:16:10|3889.13|3889.13|3889.13|3889.13|3889.13|3889.13|3889.13|3889.13|0
1648739780000|2022-03-31 15:16:20|3889.09|3889.09|3889.71|3889.71|3889.71|3889.71|3889.09|3889.09|0
1648739800000|2022-03-31 15:16:40|3889.67|3889.67|3889.67|3889.67|3889.67|3889.67|3889.67|3889.67|0
1648739810000|2022-03-31 15:16:50|3889.05|3889.05|3888.89|3888.89|3889.05|3889.05|3888.74|3888.74|0
1648739820000|2022-03-31 15:17:00|3889.2|3889.2|3889.2|3889.2|3889.2|3889.2|3889.2|3889.2|0
1648739830000|2022-03-31 15:17:10|3888.9|3888.9|3888.85|3888.85|3888.9|3888.9|3888.85|3888.85|0
1648739860000|2022-03-31 15:17:40|3889.01|3889.01|3889.01|3889.01|3889.01|3889.01|3889.01|3889.01|0
1648739870000|2022-03-31 15:17:50|3888.98|3888.98|3889.45|3889.45|3889.45|3889.45|3888.98|3888.98|0
1648739880000|2022-03-31 15:18:00|3889.49|3889.49|3889.61|3889.61|3889.61|3889.61|3889.49|3889.49|0
1648739890000|2022-03-31 15:18:10|3889.63|3889.63|3888.99|3888.99|3889.66|3889.66|3888.99|3888.99|0
1648739900000|2022-03-31 15:18:20|3888.68|3888.68|3888.99|3888.99|3888.99|3888.99|3888.68|3888.68|0
1648739920000|2022-03-31 15:18:40|3889.15|3889.15|3889.15|3889.15|3889.15|3889.15|3889.15|3889.15|0
1648739930000|2022-03-31 15:18:50|3888.84|3888.84|3889.1|3889.1|3889.15|3889.15|3888.84|3888.84|0
1648739940000|2022-03-31 15:19:00|3889.01|3889.01|3888.54|3888.54|3889.01|3889.01|3888.54|3888.54|0
1648739950000|2022-03-31 15:19:10|3888.24|3888.24|3888.39|3888.39|3888.39|3888.39|3888.24|3888.24|0
1648739960000|2022-03-31 15:19:20|3888.7|3888.7|3888.88|3888.88|3888.88|3888.88|3888.7|3888.7|0
1648739970000|2022-03-31 15:19:30|3889.19|3889.19|3889.81|3889.81|3889.81|3889.81|3889.19|3889.19|0
1648739980000|2022-03-31 15:19:40|3889.65|3889.65|3889.63|3889.63|3889.65|3889.65|3889.63|3889.63|0
1648739990000|2022-03-31 15:19:50|3889.54|3889.54|3888.92|3888.92|3889.54|3889.54|3888.92|3888.92|0
1648740000000|2022-03-31 15:20:00|3888.6|3888.6|3887.48|3887.48|3888.6|3888.6|3887.48|3887.48|0
1648740020000|2022-03-31 15:20:20|3887.57|3887.57|3888.49|3888.49|3888.54|3888.54|3887.57|3887.57|0
1648740030000|2022-03-31 15:20:30|3888.18|3888.18|3888.18|3888.18|3888.49|3888.49|3888.18|3888.18|0
1648740040000|2022-03-31 15:20:40|3887.87|3887.87|3888.18|3888.18|3888.18|3888.18|3887.87|3887.87|0
1648740050000|2022-03-31 15:20:50|3888.03|3888.03|3888.18|3888.18|3888.18|3888.18|3888.03|3888.03|0
1648740060000|2022-03-31 15:21:00|3887.87|3887.87|3888.4|3888.4|3888.4|3888.4|3887.25|3887.25|0
1648740070000|2022-03-31 15:21:10|3888.46|3888.46|3887.79|3887.79|3888.46|3888.46|3887.73|3887.73|0
1648740080000|2022-03-31 15:21:20|3887.64|3887.64|3887.39|3887.39|3887.64|3887.64|3887.39|3887.39|0
1648740090000|2022-03-31 15:21:30|3887.48|3887.48|3887.58|3887.58|3887.58|3887.58|3887.48|3887.48|0
1648740100000|2022-03-31 15:21:40|3887.62|3887.62|3887.62|3887.62|3887.62|3887.62|3887.62|3887.62|0
1648740110000|2022-03-31 15:21:50|3887.31|3887.31|3887.31|3887.31|3887.62|3887.62|3887.31|3887.31|0
1648740120000|2022-03-31 15:22:00|3887.25|3887.25|3886.86|3886.86|3887.25|3887.25|3886.86|3886.86|0
1648740130000|2022-03-31 15:22:10|3886.55|3886.55|3886.68|3886.68|3886.68|3886.68|3886.55|3886.55|0
1648740140000|2022-03-31 15:22:20|3887.3|3887.3|3887.24|3887.24|3887.3|3887.3|3887.24|3887.24|0
1648740160000|2022-03-31 15:22:40|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|0
1648740170000|2022-03-31 15:22:50|3887.02|3887.02|3887.07|3887.07|3887.07|3887.07|3887.02|3887.02|0
1648740180000|2022-03-31 15:23:00|3886.97|3886.97|3886.13|3886.13|3886.97|3886.97|3886.04|3886.04|0
1648740190000|2022-03-31 15:23:10|3885.98|3885.98|3885.86|3885.86|3885.98|3885.98|3885.82|3885.82|0
1648740210000|2022-03-31 15:23:30|3886.18|3886.18|3885.55|3885.55|3886.18|3886.18|3885.55|3885.55|0
1648740220000|2022-03-31 15:23:40|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|3885.86|3885.86|0
1648740230000|2022-03-31 15:23:50|3886.49|3886.49|3886.18|3886.18|3886.49|3886.49|3886.18|3886.18|0
1648740240000|2022-03-31 15:24:00|3886.49|3886.49|3885.97|3885.97|3886.53|3886.53|3885.88|3885.88|0
1648740250000|2022-03-31 15:24:10|3886.29|3886.29|3886.26|3886.26|3886.29|3886.29|3886.26|3886.26|0
1648740260000|2022-03-31 15:24:20|3886.57|3886.57|3886.88|3886.88|3886.88|3886.88|3886.57|3886.57|0
1648740270000|2022-03-31 15:24:30|3886.57|3886.57|3886.26|3886.26|3886.57|3886.57|3886.26|3886.26|0
1648740280000|2022-03-31 15:24:40|3886.88|3886.88|3886.57|3886.57|3886.88|3886.88|3886.57|3886.57|0
1648740290000|2022-03-31 15:24:50|3886.53|3886.53|3886.47|3886.47|3886.53|3886.53|3886.47|3886.47|0
1648740300000|2022-03-31 15:25:00|3886.43|3886.43|3885.35|3885.35|3886.43|3886.43|3885.3|3885.3|0
1648740310000|2022-03-31 15:25:10|3885.23|3885.23|3885.22|3885.22|3885.26|3885.26|3885.05|3885.05|0
1648740320000|2022-03-31 15:25:20|3885.31|3885.31|3885.94|3885.94|3886|3886|3884.69|3884.69|0
1648740330000|2022-03-31 15:25:30|3885.63|3885.63|3885.63|3885.63|3885.63|3885.63|3885.63|3885.63|0
1648740340000|2022-03-31 15:25:40|3885.58|3885.58|3885.58|3885.58|3885.58|3885.58|3885.58|3885.58|0
1648740350000|2022-03-31 15:25:50|3885.67|3885.67|3885.48|3885.48|3885.67|3885.67|3885.36|3885.36|0
1648740360000|2022-03-31 15:26:00|3885.53|3885.53|3886.99|3886.99|3887.3|3887.3|3885.47|3885.47|0
1648740370000|2022-03-31 15:26:10|3886.27|3886.27|3884.85|3884.85|3886.27|3886.27|3884.85|3884.85|0
1648740380000|2022-03-31 15:26:20|3885.16|3885.16|3885.91|3885.91|3885.94|3885.94|3885.16|3885.16|0
1648740390000|2022-03-31 15:26:30|3886.53|3886.53|3886.49|3886.49|3886.53|3886.53|3886.49|3886.49|0
1648740400000|2022-03-31 15:26:40|3886.18|3886.18|3885.22|3885.22|3886.18|3886.18|3885.22|3885.22|0
1648740410000|2022-03-31 15:26:50|3885.53|3885.53|3885.1|3885.1|3885.53|3885.53|3884.99|3884.99|0
1648740420000|2022-03-31 15:27:00|3884.79|3884.79|3884.64|3884.64|3884.79|3884.79|3884.55|3884.55|0
1648740430000|2022-03-31 15:27:10|3884.55|3884.55|3885.17|3885.17|3885.17|3885.17|3884.55|3884.55|0
1648740440000|2022-03-31 15:27:20|3885.14|3885.14|3885.03|3885.03|3885.14|3885.14|3885.03|3885.03|0
1648740450000|2022-03-31 15:27:30|3885|3885|3886.12|3886.12|3886.43|3886.43|3885|3885|0
1648740460000|2022-03-31 15:27:40|3886.27|3886.27|3885.96|3885.96|3886.27|3886.27|3885.96|3885.96|0
1648740470000|2022-03-31 15:27:50|3886.27|3886.27|3885.27|3885.27|3886.27|3886.27|3885.27|3885.27|0
1648740480000|2022-03-31 15:28:00|3885.33|3885.33|3886.87|3886.87|3886.87|3886.87|3885.33|3885.33|0
1648740490000|2022-03-31 15:28:10|3885.94|3885.94|3883.93|3883.93|3885.94|3885.94|3883.93|3883.93|0
1648740500000|2022-03-31 15:28:20|3883.31|3883.31|3882.75|3882.75|3883.31|3883.31|3882.75|3882.75|0
1648740510000|2022-03-31 15:28:30|3882.66|3882.66|3883.9|3883.9|3883.9|3883.9|3882.66|3882.66|0
1648740530000|2022-03-31 15:28:50|3883.82|3883.82|3883.82|3883.82|3883.82|3883.82|3883.82|3883.82|0
1648740540000|2022-03-31 15:29:00|3883.2|3883.2|3881.22|3881.22|3883.2|3883.2|3881.22|3881.22|0
1648740550000|2022-03-31 15:29:10|3881.53|3881.53|3884.15|3884.15|3884.66|3884.66|3881.53|3881.53|0
1648740560000|2022-03-31 15:29:20|3884.74|3884.74|3886.4|3886.4|3887.66|3887.66|3884.74|3884.74|0
1648740570000|2022-03-31 15:29:30|3886.31|3886.31|3885.15|3885.15|3886.62|3886.62|3885.15|3885.15|0
1648740580000|2022-03-31 15:29:40|3884.84|3884.84|3885.63|3885.63|3885.94|3885.94|3883.39|3883.39|0
1648740590000|2022-03-31 15:29:50|3885.73|3885.73|3882.95|3882.95|3886.21|3886.21|3882.64|3882.64|0
1648797300000|2022-04-01 07:15:00|3907.93|3907.93|3910.11|3910.11|3910.91|3910.91|3907.93|3907.93|0
1648797310000|2022-04-01 07:15:10|3909.8|3909.8|3909.52|3909.52|3910.1|3910.1|3909.49|3909.49|0
1648797320000|2022-04-01 07:15:20|3909.83|3909.83|3908.9|3908.9|3909.83|3909.83|3908.9|3908.9|0
1648797330000|2022-04-01 07:15:30|3908.84|3908.84|3908.34|3908.34|3909.28|3909.28|3908.34|3908.34|0
1648797350000|2022-04-01 07:15:50|3908.03|3908.03|3908.03|3908.03|3908.03|3908.03|3908.03|3908.03|0
1648797360000|2022-04-01 07:16:00|3907.72|3907.72|3908.34|3908.34|3908.96|3908.96|3907.72|3907.72|0
1648797370000|2022-04-01 07:16:10|3907.72|3907.72|3907.72|3907.72|3907.72|3907.72|3907.72|3907.72|0
1648797380000|2022-04-01 07:16:20|3908.07|3908.07|3908.34|3908.34|3908.34|3908.34|3908.07|3908.07|0
1648797390000|2022-04-01 07:16:30|3909.77|3909.77|3909.15|3909.15|3909.77|3909.77|3908.52|3908.52|0
1648797400000|2022-04-01 07:16:40|3908.97|3908.97|3909.03|3909.03|3909.03|3909.03|3908.97|3908.97|0
1648797410000|2022-04-01 07:16:50|3909.34|3909.34|3909.7|3909.7|3909.7|3909.7|3909.34|3909.34|0
1648797420000|2022-04-01 07:17:00|3910.07|3910.07|3910.51|3910.51|3911.01|3911.01|3910.07|3910.07|0
1648797430000|2022-04-01 07:17:10|3910.7|3910.7|3911.01|3911.01|3911.01|3911.01|3910.7|3910.7|0
1648797440000|2022-04-01 07:17:20|3910.38|3910.38|3910.57|3910.57|3910.57|3910.57|3910.38|3910.38|0
1648797450000|2022-04-01 07:17:30|3911.19|3911.19|3911.18|3911.18|3911.19|3911.19|3910.87|3910.87|0
1648797460000|2022-04-01 07:17:40|3911.8|3911.8|3911.8|3911.8|3911.8|3911.8|3911.8|3911.8|0
1648797470000|2022-04-01 07:17:50|3912.04|3912.04|3912.35|3912.35|3912.35|3912.35|3911.73|3911.73|0
1648797480000|2022-04-01 07:18:00|3912.72|3912.72|3913.16|3913.16|3913.78|3913.78|3912.72|3912.72|0
1648797490000|2022-04-01 07:18:10|3913.22|3913.22|3913.51|3913.51|3913.51|3913.51|3913.22|3913.22|0
1648797500000|2022-04-01 07:18:20|3913.63|3913.63|3913.44|3913.44|3913.75|3913.75|3913.44|3913.44|0
1648797510000|2022-04-01 07:18:30|3913.13|3913.13|3913.13|3913.13|3913.13|3913.13|3913.13|3913.13|0
1648797520000|2022-04-01 07:18:40|3912.19|3912.19|3911.76|3911.76|3912.19|3912.19|3911.58|3911.58|0
1648797540000|2022-04-01 07:19:00|3911.39|3911.39|3910.4|3910.4|3911.39|3911.39|3909.77|3909.77|0
1648797550000|2022-04-01 07:19:10|3910.71|3910.71|3909.52|3909.52|3910.95|3910.95|3909.52|3909.52|0
1648797560000|2022-04-01 07:19:20|3909.83|3909.83|3909.09|3909.09|3910.02|3910.02|3909.09|3909.09|0
1648797570000|2022-04-01 07:19:30|3910.64|3910.64|3908.78|3908.78|3910.64|3910.64|3908.78|3908.78|0
1648797580000|2022-04-01 07:19:40|3909.09|3909.09|3908.78|3908.78|3909.09|3909.09|3908.46|3908.46|0
1648797590000|2022-04-01 07:19:50|3908.59|3908.59|3909.84|3909.84|3910.46|3910.46|3908.59|3908.59|0
1648797600000|2022-04-01 07:20:00|3909.78|3909.78|3909.53|3909.53|3909.78|3909.78|3909.53|3909.53|0
1648797620000|2022-04-01 07:20:20|3910.47|3910.47|3910.15|3910.15|3910.47|3910.47|3909.84|3909.84|0
1648797630000|2022-04-01 07:20:30|3909.84|3909.84|3909.53|3909.53|3909.84|3909.84|3909.53|3909.53|0
1648797640000|2022-04-01 07:20:40|3909.84|3909.84|3910.02|3910.02|3910.02|3910.02|3909.84|3909.84|0
1648797660000|2022-04-01 07:21:00|3911.27|3911.27|3911.27|3911.27|3911.58|3911.58|3910.96|3910.96|0
1648797670000|2022-04-01 07:21:10|3911.89|3911.89|3911.58|3911.58|3911.89|3911.89|3911.58|3911.58|0
1648797680000|2022-04-01 07:21:20|3912.7|3912.7|3913.75|3913.75|3913.94|3913.94|3912.7|3912.7|0
1648797690000|2022-04-01 07:21:30|3914.38|3914.38|3914.75|3914.75|3914.75|3914.75|3914.38|3914.38|0
1648797700000|2022-04-01 07:21:40|3915.36|3915.36|3916.7|3916.7|3916.7|3916.7|3915.36|3915.36|0
1648797710000|2022-04-01 07:21:50|3916.89|3916.89|3917.82|3917.82|3918.12|3918.12|3916.89|3916.89|0
1648797720000|2022-04-01 07:22:00|3917.96|3917.96|3918.85|3918.85|3918.9|3918.9|3917.96|3917.96|0
1648797730000|2022-04-01 07:22:10|3918.54|3918.54|3919.28|3919.28|3919.28|3919.28|3918.23|3918.23|0
1648797740000|2022-04-01 07:22:20|3919.9|3919.9|3921.01|3921.01|3921.01|3921.01|3919.9|3919.9|0
1648797750000|2022-04-01 07:22:30|3920.7|3920.7|3920.39|3920.39|3920.7|3920.7|3920.39|3920.39|0
1648797770000|2022-04-01 07:22:50|3920.51|3920.51|3920.63|3920.63|3920.63|3920.63|3920.51|3920.51|0
1648797780000|2022-04-01 07:23:00|3921.56|3921.56|3921.87|3921.87|3922.18|3922.18|3921.56|3921.56|0
1648797790000|2022-04-01 07:23:10|3921.99|3921.99|3921.13|3921.13|3921.99|3921.99|3921.13|3921.13|0
1648797800000|2022-04-01 07:23:20|3921.12|3921.12|3919.45|3919.45|3921.12|3921.12|3919.45|3919.45|0
1648797810000|2022-04-01 07:23:30|3919.76|3919.76|3919.45|3919.45|3919.76|3919.76|3919.45|3919.45|0
1648797830000|2022-04-01 07:23:50|3919.27|3919.27|3918.96|3918.96|3919.27|3919.27|3918.96|3918.96|0
1648797840000|2022-04-01 07:24:00|3918.77|3918.77|3918.77|3918.77|3918.77|3918.77|3918.77|3918.77|0
1648797850000|2022-04-01 07:24:10|3918.15|3918.15|3918.34|3918.34|3918.34|3918.34|3917.66|3917.66|0
1648797860000|2022-04-01 07:24:20|3918.65|3918.65|3918.65|3918.65|3918.65|3918.65|3918.65|3918.65|0
1648797870000|2022-04-01 07:24:30|3918.61|3918.61|3919.23|3919.23|3919.23|3919.23|3918.61|3918.61|0
1648797880000|2022-04-01 07:24:40|3918.92|3918.92|3919|3919|3919.04|3919.04|3918.92|3918.92|0
1648797890000|2022-04-01 07:24:50|3919.06|3919.06|3918.43|3918.43|3919.06|3919.06|3918.43|3918.43|0
1648797900000|2022-04-01 07:25:00|3918.49|3918.49|3918.85|3918.85|3918.85|3918.85|3918.49|3918.49|0
1648797910000|2022-04-01 07:25:10|3918.53|3918.53|3918.18|3918.18|3918.53|3918.53|3917.87|3917.87|0
1648797920000|2022-04-01 07:25:20|3918.49|3918.49|3918.78|3918.78|3918.78|3918.78|3918.47|3918.47|0
1648797930000|2022-04-01 07:25:30|3918.74|3918.74|3919.15|3919.15|3919.27|3919.27|3918.74|3918.74|0
1648797940000|2022-04-01 07:25:40|3919.27|3919.27|3917.95|3917.95|3919.27|3919.27|3917.85|3917.85|0
1648797950000|2022-04-01 07:25:50|3917.9|3917.9|3917.4|3917.4|3917.9|3917.9|3917.4|3917.4|0
1648797960000|2022-04-01 07:26:00|3917.08|3917.08|3918.02|3918.02|3918.02|3918.02|3917.08|3917.08|0
1648797970000|2022-04-01 07:26:10|3917.98|3917.98|3917.98|3917.98|3917.98|3917.98|3917.98|3917.98|0
1648797980000|2022-04-01 07:26:20|3917.85|3917.85|3919.09|3919.09|3919.15|3919.15|3917.85|3917.85|0
1648797990000|2022-04-01 07:26:30|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|0
1648798000000|2022-04-01 07:26:40|3920.09|3920.09|3919.2|3919.2|3920.27|3920.27|3919.16|3919.16|0
1648798010000|2022-04-01 07:26:50|3918.58|3918.58|3917.42|3917.42|3918.58|3918.58|3917.42|3917.42|0
1648798020000|2022-04-01 07:27:00|3917.59|3917.59|3916.97|3916.97|3918.4|3918.4|3916.97|3916.97|0
1648798030000|2022-04-01 07:27:10|3917.28|3917.28|3918.71|3918.71|3918.71|3918.71|3917.28|3917.28|0
1648798040000|2022-04-01 07:27:20|3919.33|3919.33|3918.44|3918.44|3919.37|3919.37|3918.44|3918.44|0
1648798060000|2022-04-01 07:27:40|3918.13|3918.13|3918.59|3918.59|3918.59|3918.59|3918.13|3918.13|0
1648798070000|2022-04-01 07:27:50|3918.46|3918.46|3918.28|3918.28|3918.46|3918.46|3918.28|3918.28|0
1648798080000|2022-04-01 07:28:00|3917.97|3917.97|3917.6|3917.6|3917.97|3917.97|3917.6|3917.6|0
1648798090000|2022-04-01 07:28:10|3916.98|3916.98|3916.98|3916.98|3916.98|3916.98|3916.98|3916.98|0
1648798100000|2022-04-01 07:28:20|3916.05|3916.05|3916.24|3916.24|3916.36|3916.36|3916.05|3916.05|0
1648798110000|2022-04-01 07:28:30|3915.93|3915.93|3916.14|3916.14|3916.24|3916.24|3915.93|3915.93|0
1648798120000|2022-04-01 07:28:40|3915.52|3915.52|3915.58|3915.58|3915.58|3915.58|3915.52|3915.52|0
1648798130000|2022-04-01 07:28:50|3915.52|3915.52|3914.9|3914.9|3915.52|3915.52|3914.9|3914.9|0
1648798140000|2022-04-01 07:29:00|3915.21|3915.21|3916.45|3916.45|3916.76|3916.76|3915.21|3915.21|0
1648798150000|2022-04-01 07:29:10|3916.27|3916.27|3915.96|3915.96|3916.27|3916.27|3915.96|3915.96|0
1648798160000|2022-04-01 07:29:20|3916|3916|3915.69|3915.69|3916|3916|3915.69|3915.69|0
1648798180000|2022-04-01 07:29:40|3915.38|3915.38|3915.14|3915.14|3915.38|3915.38|3914.45|3914.45|0
1648798190000|2022-04-01 07:29:50|3915.45|3915.45|3915.45|3915.45|3915.45|3915.45|3915.45|3915.45|0
1648798200000|2022-04-01 07:30:00|3915.63|3915.63|3915.19|3915.19|3915.63|3915.63|3915.19|3915.19|0
1648798210000|2022-04-01 07:30:10|3915.14|3915.14|3914.33|3914.33|3915.14|3915.14|3914.28|3914.28|0
1648798220000|2022-04-01 07:30:20|3913.97|3913.97|3914.03|3914.03|3914.03|3914.03|3913.97|3913.97|0
1648798230000|2022-04-01 07:30:30|3913.97|3913.97|3913.91|3913.91|3913.97|3913.97|3913.91|3913.91|0
1648798240000|2022-04-01 07:30:40|3913.87|3913.87|3913.87|3913.87|3913.87|3913.87|3913.87|3913.87|0
1648798250000|2022-04-01 07:30:50|3914.49|3914.49|3914.74|3914.74|3914.8|3914.8|3914.49|3914.49|0
1648798260000|2022-04-01 07:31:00|3914.43|3914.43|3915.68|3915.68|3915.68|3915.68|3914.43|3914.43|0
1648798270000|2022-04-01 07:31:10|3915.86|3915.86|3917.41|3917.41|3917.41|3917.41|3915.86|3915.86|0
1648798290000|2022-04-01 07:31:30|3917.1|3917.1|3917.14|3917.14|3917.14|3917.14|3917.1|3917.1|0
1648798300000|2022-04-01 07:31:40|3917.18|3917.18|3916.96|3916.96|3917.18|3917.18|3916.96|3916.96|0
1648798320000|2022-04-01 07:32:00|3917.89|3917.89|3917.27|3917.27|3917.89|3917.89|3916.96|3916.96|0
1648798330000|2022-04-01 07:32:10|3916.96|3916.96|3917.35|3917.35|3917.71|3917.71|3916.96|3916.96|0
1648798340000|2022-04-01 07:32:20|3918.6|3918.6|3918.24|3918.24|3918.6|3918.6|3918.2|3918.2|0
1648798350000|2022-04-01 07:32:30|3918.28|3918.28|3918.28|3918.28|3918.28|3918.28|3918.28|3918.28|0
1648798360000|2022-04-01 07:32:40|3918.22|3918.22|3919.28|3919.28|3919.28|3919.28|3918.22|3918.22|0
1648798370000|2022-04-01 07:32:50|3918.97|3918.97|3918.97|3918.97|3918.97|3918.97|3918.97|3918.97|0
1648798380000|2022-04-01 07:33:00|3918.85|3918.85|3919.98|3919.98|3919.98|3919.98|3918.73|3918.73|0
1648798390000|2022-04-01 07:33:10|3919.8|3919.8|3919.54|3919.54|3919.8|3919.8|3919.18|3919.18|0
1648798400000|2022-04-01 07:33:20|3919.23|3919.23|3919.85|3919.85|3919.85|3919.85|3919.23|3919.23|0
1648798410000|2022-04-01 07:33:30|3920.04|3920.04|3921.15|3921.15|3921.15|3921.15|3920.04|3920.04|0
1648798420000|2022-04-01 07:33:40|3920.54|3920.54|3920.24|3920.24|3920.54|3920.54|3920.24|3920.24|0
1648798430000|2022-04-01 07:33:50|3920.55|3920.55|3921.48|3921.48|3921.48|3921.48|3920.55|3920.55|0
1648798440000|2022-04-01 07:34:00|3921.17|3921.17|3921.4|3921.4|3921.4|3921.4|3921.17|3921.17|0
1648798450000|2022-04-01 07:34:10|3921.71|3921.71|3921.27|3921.27|3921.71|3921.71|3921.09|3921.09|0
1648798460000|2022-04-01 07:34:20|3921.09|3921.09|3920.78|3920.78|3921.09|3921.09|3920.78|3920.78|0
1648798470000|2022-04-01 07:34:30|3920.47|3920.47|3920.69|3920.69|3920.69|3920.69|3920.38|3920.38|0
1648798480000|2022-04-01 07:34:40|3921.63|3921.63|3921.63|3921.63|3921.63|3921.63|3921.63|3921.63|0
1648798490000|2022-04-01 07:34:50|3921.32|3921.32|3921.32|3921.32|3921.32|3921.32|3921.32|3921.32|0
1648798500000|2022-04-01 07:35:00|3921.36|3921.36|3921.21|3921.21|3921.83|3921.83|3921.21|3921.21|0
1648798520000|2022-04-01 07:35:20|3921.16|3921.16|3920.85|3920.85|3921.16|3921.16|3920.85|3920.85|0
1648798550000|2022-04-01 07:35:50|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|0
1648798560000|2022-04-01 07:36:00|3920.43|3920.43|3919.53|3919.53|3920.43|3920.43|3919.53|3919.53|0
1648798580000|2022-04-01 07:36:20|3919.84|3919.84|3920.57|3920.57|3920.57|3920.57|3919.84|3919.84|0
1648798590000|2022-04-01 07:36:30|3920.33|3920.33|3920.76|3920.76|3920.76|3920.76|3920.33|3920.33|0
1648798600000|2022-04-01 07:36:40|3921.7|3921.7|3922.01|3922.01|3922.01|3922.01|3921.7|3921.7|0
1648798610000|2022-04-01 07:36:50|3922.19|3922.19|3923.03|3923.03|3923.25|3923.25|3922.19|3922.19|0
1648798620000|2022-04-01 07:37:00|3923.34|3923.34|3923.09|3923.09|3923.34|3923.34|3923.09|3923.09|0
1648798630000|2022-04-01 07:37:10|3922.91|3922.91|3923.22|3923.22|3923.22|3923.22|3922.6|3922.6|0
1648798640000|2022-04-01 07:37:20|3923.53|3923.53|3923.84|3923.84|3923.84|3923.84|3923.53|3923.53|0
1648798650000|2022-04-01 07:37:30|3923.53|3923.53|3923.53|3923.53|3923.53|3923.53|3923.53|3923.53|0
1648798660000|2022-04-01 07:37:40|3923.59|3923.59|3924.52|3924.52|3924.52|3924.52|3923.59|3923.59|0
1648798670000|2022-04-01 07:37:50|3924.71|3924.71|3924.27|3924.27|3924.89|3924.89|3923.64|3923.64|0
1648798680000|2022-04-01 07:38:00|3924.08|3924.08|3923.66|3923.66|3924.08|3924.08|3923.66|3923.66|0
1648798690000|2022-04-01 07:38:10|3923.97|3923.97|3925.22|3925.22|3925.22|3925.22|3923.97|3923.97|0
1648798700000|2022-04-01 07:38:20|3925.28|3925.28|3925.9|3925.9|3925.9|3925.9|3925.28|3925.28|0
1648798710000|2022-04-01 07:38:30|3926.52|3926.52|3926.21|3926.21|3926.52|3926.52|3925.9|3925.9|0
1648798720000|2022-04-01 07:38:40|3927.45|3927.45|3927.45|3927.45|3927.45|3927.45|3927.45|3927.45|0
1648798730000|2022-04-01 07:38:50|3927.51|3927.51|3927.51|3927.51|3927.82|3927.82|3927.51|3927.51|0
1648798740000|2022-04-01 07:39:00|3927.82|3927.82|3927.08|3927.08|3927.82|3927.82|3927.08|3927.08|0
1648798750000|2022-04-01 07:39:10|3927.7|3927.7|3928.32|3928.32|3928.32|3928.32|3927.7|3927.7|0
1648798760000|2022-04-01 07:39:20|3928.14|3928.14|3929.03|3929.03|3929.34|3929.34|3928.14|3928.14|0
1648798770000|2022-04-01 07:39:30|3928.72|3928.72|3929.03|3929.03|3929.03|3929.03|3928.72|3928.72|0
1648798780000|2022-04-01 07:39:40|3928.72|3928.72|3930.9|3930.9|3930.9|3930.9|3928.72|3928.72|0
1648798790000|2022-04-01 07:39:50|3931.25|3931.25|3930.88|3930.88|3931.25|3931.25|3930.88|3930.88|0
1648798800000|2022-04-01 07:40:00|3930.57|3930.57|3930.77|3930.77|3930.77|3930.77|3930.57|3930.57|0
1648798810000|2022-04-01 07:40:10|3930.46|3930.46|3930.15|3930.15|3930.77|3930.77|3930.15|3930.15|0
1648798830000|2022-04-01 07:40:30|3930.77|3930.77|3931.14|3931.14|3931.14|3931.14|3930.77|3930.77|0
1648798840000|2022-04-01 07:40:40|3930.2|3930.2|3930.51|3930.51|3930.51|3930.51|3930.2|3930.2|0
1648798850000|2022-04-01 07:40:50|3930.2|3930.2|3930.24|3930.24|3930.24|3930.24|3930.2|3930.2|0
1648798860000|2022-04-01 07:41:00|3931.49|3931.49|3930.25|3930.25|3931.49|3931.49|3930.25|3930.25|0
1648798870000|2022-04-01 07:41:10|3930.56|3930.56|3930.56|3930.56|3930.56|3930.56|3930.56|3930.56|0
1648798880000|2022-04-01 07:41:20|3930.25|3930.25|3931.49|3931.49|3931.49|3931.49|3930.25|3930.25|0
1648798890000|2022-04-01 07:41:30|3931.8|3931.8|3931.18|3931.18|3931.8|3931.8|3931.18|3931.18|0
1648798900000|2022-04-01 07:41:40|3930.87|3930.87|3931.18|3931.18|3931.18|3931.18|3930.87|3930.87|0
1648798920000|2022-04-01 07:42:00|3930.87|3930.87|3930.87|3930.87|3930.87|3930.87|3930.87|3930.87|0
1648798930000|2022-04-01 07:42:10|3931.05|3931.05|3931.05|3931.05|3931.05|3931.05|3931.05|3931.05|0
1648798940000|2022-04-01 07:42:20|3930.74|3930.74|3930.34|3930.34|3930.74|3930.74|3929.81|3929.81|0
1648798950000|2022-04-01 07:42:30|3929.73|3929.73|3931.84|3931.84|3931.84|3931.84|3929.73|3929.73|0
1648798960000|2022-04-01 07:42:40|3932.15|3932.15|3932.09|3932.09|3932.46|3932.46|3931.47|3931.47|0
1648798970000|2022-04-01 07:42:50|3931.78|3931.78|3931.47|3931.47|3931.78|3931.78|3931.47|3931.47|0
1648798980000|2022-04-01 07:43:00|3932.09|3932.09|3930.51|3930.51|3932.09|3932.09|3930.51|3930.51|0
1648798990000|2022-04-01 07:43:10|3929.88|3929.88|3930.05|3930.05|3930.19|3930.19|3929.88|3929.88|0
1648799000000|2022-04-01 07:43:20|3929.74|3929.74|3929.59|3929.59|3929.74|3929.74|3929.5|3929.5|0
1648799010000|2022-04-01 07:43:30|3931.14|3931.14|3931.45|3931.45|3931.45|3931.45|3931.14|3931.14|0
1648799030000|2022-04-01 07:43:50|3931.57|3931.57|3931.49|3931.49|3932.11|3932.11|3931.26|3931.26|0
1648799040000|2022-04-01 07:44:00|3931.44|3931.44|3932.06|3932.06|3932.06|3932.06|3931.44|3931.44|0
1648799050000|2022-04-01 07:44:10|3932.37|3932.37|3932.99|3932.99|3932.99|3932.99|3932.37|3932.37|0
1648799060000|2022-04-01 07:44:20|3933.3|3933.3|3934.55|3934.55|3934.55|3934.55|3933.3|3933.3|0
1648799070000|2022-04-01 07:44:30|3934.86|3934.86|3933.61|3933.61|3934.86|3934.86|3933.61|3933.61|0
1648799080000|2022-04-01 07:44:40|3932.99|3932.99|3932.49|3932.49|3933.11|3933.11|3932.49|3932.49|0
1648799090000|2022-04-01 07:44:50|3932.8|3932.8|3933.24|3933.24|3933.42|3933.42|3932.8|3932.8|0
1648799100000|2022-04-01 07:45:00|3932.97|3932.97|3935.14|3935.14|3935.14|3935.14|3932.97|3932.97|0
1648799120000|2022-04-01 07:45:20|3935.77|3935.77|3936.08|3936.08|3936.7|3936.7|3935.45|3935.45|0
1648799130000|2022-04-01 07:45:30|3936.04|3936.04|3936.04|3936.04|3936.04|3936.04|3935.72|3935.72|0
1648799140000|2022-04-01 07:45:40|3936.66|3936.66|3936.54|3936.54|3936.85|3936.85|3936.54|3936.54|0
1648799150000|2022-04-01 07:45:50|3936.85|3936.85|3937.79|3937.79|3937.79|3937.79|3936.85|3936.85|0
1648799160000|2022-04-01 07:46:00|3938.1|3938.1|3938.1|3938.1|3938.1|3938.1|3938.1|3938.1|0
1648799180000|2022-04-01 07:46:20|3938.41|3938.41|3938.32|3938.32|3938.57|3938.57|3938.26|3938.26|0
1648799190000|2022-04-01 07:46:30|3938.38|3938.38|3938.07|3938.07|3938.38|3938.38|3938.07|3938.07|0
1648799200000|2022-04-01 07:46:40|3939|3939|3939|3939|3939|3939|3939|3939|0
1648799210000|2022-04-01 07:46:50|3939.32|3939.32|3939.32|3939.32|3939.32|3939.32|3939.32|3939.32|0
1648799220000|2022-04-01 07:47:00|3938.69|3938.69|3938.69|3938.69|3938.75|3938.75|3938.69|3938.69|0
1648799230000|2022-04-01 07:47:10|3939|3939|3939.13|3939.13|3939.63|3939.63|3939|3939|0
1648799240000|2022-04-01 07:47:20|3938.82|3938.82|3939.38|3939.38|3939.38|3939.38|3938.76|3938.76|0
1648799250000|2022-04-01 07:47:30|3939.26|3939.26|3939.49|3939.49|3939.49|3939.49|3939.18|3939.18|0
1648799270000|2022-04-01 07:47:50|3938.87|3938.87|3939.49|3939.49|3939.49|3939.49|3938.87|3938.87|0
1648799280000|2022-04-01 07:48:00|3939.8|3939.8|3939.23|3939.23|3939.8|3939.8|3939.18|3939.18|0
1648799290000|2022-04-01 07:48:10|3939.55|3939.55|3939.55|3939.55|3939.55|3939.55|3939.55|3939.55|0
1648799300000|2022-04-01 07:48:20|3939.23|3939.23|3937.06|3937.06|3939.23|3939.23|3937.06|3937.06|0
1648799310000|2022-04-01 07:48:30|3936.75|3936.75|3936.75|3936.75|3936.75|3936.75|3936.75|3936.75|0
1648799320000|2022-04-01 07:48:40|3936.44|3936.44|3936.44|3936.44|3936.44|3936.44|3936.44|3936.44|0
1648799340000|2022-04-01 07:49:00|3937.68|3937.68|3937.5|3937.5|3937.68|3937.68|3936.57|3936.57|0
1648799350000|2022-04-01 07:49:10|3937.81|3937.81|3937.23|3937.23|3938.16|3938.16|3937.23|3937.23|0
1648799360000|2022-04-01 07:49:20|3937.36|3937.36|3937.66|3937.66|3937.66|3937.66|3937.36|3937.36|0
1648799370000|2022-04-01 07:49:30|3937.6|3937.6|3936.98|3936.98|3937.6|3937.6|3936.98|3936.98|0
1648799380000|2022-04-01 07:49:40|3936.36|3936.36|3936.25|3936.25|3936.36|3936.36|3935.32|3935.32|0
1648799390000|2022-04-01 07:49:50|3935.32|3935.32|3935.63|3935.63|3935.63|3935.63|3935.32|3935.32|0
1648799400000|2022-04-01 07:50:00|3935.01|3935.01|3934.38|3934.38|3935.01|3935.01|3934.07|3934.07|0
1648799410000|2022-04-01 07:50:10|3934.42|3934.42|3934.11|3934.11|3934.42|3934.42|3934.11|3934.11|0
1648799420000|2022-04-01 07:50:20|3934.2|3934.2|3934.25|3934.25|3934.29|3934.29|3934.2|3934.2|0
1648799430000|2022-04-01 07:50:30|3935.49|3935.49|3936.11|3936.11|3936.11|3936.11|3935.49|3935.49|0
1648799440000|2022-04-01 07:50:40|3936.43|3936.43|3935.57|3935.57|3936.43|3936.43|3935.57|3935.57|0
1648799450000|2022-04-01 07:50:50|3935.87|3935.87|3935.82|3935.82|3935.87|3935.87|3935.82|3935.82|0
1648799470000|2022-04-01 07:51:10|3935.19|3935.19|3934.26|3934.26|3935.19|3935.19|3934.26|3934.26|0
1648799490000|2022-04-01 07:51:30|3934.17|3934.17|3934.11|3934.11|3934.17|3934.17|3934.06|3934.06|0
1648799500000|2022-04-01 07:51:40|3935.05|3935.05|3935.67|3935.67|3935.67|3935.67|3935.05|3935.05|0
1648799520000|2022-04-01 07:52:00|3937.23|3937.23|3936.66|3936.66|3937.23|3937.23|3936.29|3936.29|0
1648799540000|2022-04-01 07:52:20|3936.74|3936.74|3936.93|3936.93|3936.93|3936.93|3936.74|3936.74|0
1648799550000|2022-04-01 07:52:30|3937.03|3937.03|3937.03|3937.03|3937.03|3937.03|3937.03|3937.03|0
1648799560000|2022-04-01 07:52:40|3938.27|3938.27|3938.27|3938.27|3938.27|3938.27|3938.27|3938.27|0
1648799580000|2022-04-01 07:53:00|3938.19|3938.19|3938.19|3938.19|3938.19|3938.19|3938.19|3938.19|0
1648799590000|2022-04-01 07:53:10|3938.5|3938.5|3938.5|3938.5|3938.5|3938.5|3938.19|3938.19|0
1648799600000|2022-04-01 07:53:20|3938.81|3938.81|3937.56|3937.56|3938.81|3938.81|3937.56|3937.56|0
1648799610000|2022-04-01 07:53:30|3937.25|3937.25|3937.25|3937.25|3937.25|3937.25|3937.25|3937.25|0
1648799620000|2022-04-01 07:53:40|3936.94|3936.94|3936.76|3936.76|3936.94|3936.94|3936.76|3936.76|0
1648799640000|2022-04-01 07:54:00|3937.07|3937.07|3936.14|3936.14|3937.07|3937.07|3935.83|3935.83|0
1648799650000|2022-04-01 07:54:10|3936.32|3936.32|3936.32|3936.32|3936.32|3936.32|3936.32|3936.32|0
1648799660000|2022-04-01 07:54:20|3936.63|3936.63|3936.63|3936.63|3936.63|3936.63|3936.63|3936.63|0
1648799680000|2022-04-01 07:54:40|3936.75|3936.75|3936.93|3936.93|3936.93|3936.93|3936.75|3936.75|0
1648799700000|2022-04-01 07:55:00|3938.49|3938.49|3938.53|3938.53|3938.84|3938.84|3938.18|3938.18|0
1648799710000|2022-04-01 07:55:10|3937.6|3937.6|3938.53|3938.53|3938.53|3938.53|3937.6|3937.6|0
1648799720000|2022-04-01 07:55:20|3939.15|3939.15|3939.15|3939.15|3939.15|3939.15|3939.15|3939.15|0
1648799730000|2022-04-01 07:55:30|3939.46|3939.46|3938.25|3938.25|3939.46|3939.46|3938.25|3938.25|0
1648799740000|2022-04-01 07:55:40|3938.56|3938.56|3938.56|3938.56|3938.56|3938.56|3938.56|3938.56|0
1648799750000|2022-04-01 07:55:50|3938.87|3938.87|3938.87|3938.87|3938.87|3938.87|3938.87|3938.87|0
1648799760000|2022-04-01 07:56:00|3938.69|3938.69|3939|3939|3939|3939|3938.38|3938.38|0
1648799770000|2022-04-01 07:56:10|3938.69|3938.69|3938.2|3938.2|3938.69|3938.69|3938.2|3938.2|0
1648799780000|2022-04-01 07:56:20|3937.89|3937.89|3937.58|3937.58|3937.89|3937.89|3937.58|3937.58|0
1648799790000|2022-04-01 07:56:30|3936.96|3936.96|3936.96|3936.96|3936.96|3936.96|3936.96|3936.96|0
1648799800000|2022-04-01 07:56:40|3936.64|3936.64|3936.69|3936.69|3936.69|3936.69|3936.64|3936.64|0
1648799810000|2022-04-01 07:56:50|3936.37|3936.37|3936.06|3936.06|3936.37|3936.37|3936.06|3936.06|0
1648799820000|2022-04-01 07:57:00|3936.3|3936.3|3936.67|3936.67|3936.67|3936.67|3936.3|3936.3|0
1648799830000|2022-04-01 07:57:10|3936.3|3936.3|3936.3|3936.3|3936.3|3936.3|3936.3|3936.3|0
1648799840000|2022-04-01 07:57:20|3936.26|3936.26|3935.14|3935.14|3936.26|3936.26|3935.14|3935.14|0
1648799850000|2022-04-01 07:57:30|3935.45|3935.45|3936.38|3936.38|3936.38|3936.38|3935.45|3935.45|0
1648799860000|2022-04-01 07:57:40|3936.07|3936.07|3936.69|3936.69|3936.69|3936.69|3936.07|3936.07|0
1648799870000|2022-04-01 07:57:50|3936.38|3936.38|3936.38|3936.38|3936.38|3936.38|3936.38|3936.38|0
1648799880000|2022-04-01 07:58:00|3936.56|3936.56|3936.93|3936.93|3936.93|3936.93|3936.56|3936.56|0
1648799890000|2022-04-01 07:58:10|3936.75|3936.75|3936.87|3936.87|3936.87|3936.87|3936.75|3936.75|0
1648799900000|2022-04-01 07:58:20|3936.91|3936.91|3936.91|3936.91|3936.91|3936.91|3936.91|3936.91|0
1648799910000|2022-04-01 07:58:30|3937.22|3937.22|3938.15|3938.15|3938.15|3938.15|3937.22|3937.22|0
1648799920000|2022-04-01 07:58:40|3937.84|3937.84|3937.89|3937.89|3937.89|3937.89|3937.84|3937.84|0
1648799930000|2022-04-01 07:58:50|3937.65|3937.65|3937.96|3937.96|3938.58|3938.58|3937.65|3937.65|0
1648799940000|2022-04-01 07:59:00|3938.28|3938.28|3939.21|3939.21|3939.21|3939.21|3938.28|3938.28|0
1648799950000|2022-04-01 07:59:10|3939.52|3939.52|3940.14|3940.14|3940.14|3940.14|3939.52|3939.52|0
1648799960000|2022-04-01 07:59:20|3940.45|3940.45|3939.51|3939.51|3940.76|3940.76|3939.51|3939.51|0
1648799980000|2022-04-01 07:59:40|3939.2|3939.2|3939.2|3939.2|3939.2|3939.2|3939.2|3939.2|0
1648799990000|2022-04-01 07:59:50|3938.89|3938.89|3938.99|3938.99|3938.99|3938.99|3938.89|3938.89|0
1648800000000|2022-04-01 08:00:00|3938.68|3938.68|3938.86|3938.86|3938.86|3938.86|3938.68|3938.68|0
1648800010000|2022-04-01 08:00:10|3938.55|3938.55|3937.37|3937.37|3938.55|3938.55|3937.06|3937.06|0
1648800030000|2022-04-01 08:00:30|3937.06|3937.06|3937.06|3937.06|3937.06|3937.06|3937.06|3937.06|0
1648800040000|2022-04-01 08:00:40|3936.75|3936.75|3936.75|3936.75|3936.75|3936.75|3936.75|3936.75|0
1648800050000|2022-04-01 08:00:50|3936.71|3936.71|3937.02|3937.02|3937.02|3937.02|3936.71|3936.71|0
1648800060000|2022-04-01 08:01:00|3937.95|3937.95|3939.2|3939.2|3939.2|3939.2|3937.95|3937.95|0
1648800070000|2022-04-01 08:01:10|3939.51|3939.51|3939.88|3939.88|3939.88|3939.88|3939.51|3939.51|0
1648800080000|2022-04-01 08:01:20|3939.93|3939.93|3940.31|3940.31|3940.31|3940.31|3939.93|3939.93|0
1648800090000|2022-04-01 08:01:30|3940.92|3940.92|3941.16|3941.16|3941.16|3941.16|3940.92|3940.92|0
1648800100000|2022-04-01 08:01:40|3941.2|3941.2|3941.2|3941.2|3941.2|3941.2|3941.2|3941.2|0
1648800110000|2022-04-01 08:01:50|3941.5|3941.5|3941.74|3941.74|3941.74|3941.74|3941.38|3941.38|0
1648800120000|2022-04-01 08:02:00|3941.78|3941.78|3941.16|3941.16|3942.4|3942.4|3941.16|3941.16|0
1648800130000|2022-04-01 08:02:10|3941.28|3941.28|3941.28|3941.28|3941.28|3941.28|3941.28|3941.28|0
1648800140000|2022-04-01 08:02:20|3940.97|3940.97|3941.27|3941.27|3941.27|3941.27|3940.97|3940.97|0
1648800150000|2022-04-01 08:02:30|3941.32|3941.32|3941.32|3941.32|3941.32|3941.32|3941.32|3941.32|0
1648800160000|2022-04-01 08:02:40|3941.44|3941.44|3941.38|3941.38|3941.44|3941.44|3941.38|3941.38|0
1648800170000|2022-04-01 08:02:50|3942|3942|3941.32|3941.32|3942|3942|3941.32|3941.32|0
1648800180000|2022-04-01 08:03:00|3941.44|3941.44|3940.77|3940.77|3941.44|3941.44|3940.77|3940.77|0
1648800190000|2022-04-01 08:03:10|3940.71|3940.71|3940.4|3940.4|3940.71|3940.71|3940.4|3940.4|0
1648800200000|2022-04-01 08:03:20|3940.59|3940.59|3940.67|3940.67|3940.67|3940.67|3940.59|3940.59|0
1648800210000|2022-04-01 08:03:30|3940.59|3940.59|3940.59|3940.59|3940.59|3940.59|3940.59|3940.59|0
1648800230000|2022-04-01 08:03:50|3940.28|3940.28|3940.9|3940.9|3940.9|3940.9|3940.28|3940.28|0
1648800240000|2022-04-01 08:04:00|3939.66|3939.66|3940.59|3940.59|3940.59|3940.59|3939.66|3939.66|0
1648800250000|2022-04-01 08:04:10|3940.83|3940.83|3940.77|3940.77|3941.07|3941.07|3940.77|3940.77|0
1648800260000|2022-04-01 08:04:20|3941.08|3941.08|3941.39|3941.39|3941.39|3941.39|3941.08|3941.08|0
1648800270000|2022-04-01 08:04:30|3941.33|3941.33|3941.29|3941.29|3941.33|3941.33|3941.29|3941.29|0
1648800290000|2022-04-01 08:04:50|3941.46|3941.46|3941.46|3941.46|3941.46|3941.46|3941.46|3941.46|0
1648800300000|2022-04-01 08:05:00|3941.77|3941.77|3941.81|3941.81|3941.81|3941.81|3941.77|3941.77|0
1648800310000|2022-04-01 08:05:10|3941.51|3941.51|3941.02|3941.02|3941.51|3941.51|3941.02|3941.02|0
1648800320000|2022-04-01 08:05:20|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|0
1648800330000|2022-04-01 08:05:30|3941.35|3941.35|3940.81|3940.81|3941.58|3941.58|3940.81|3940.81|0
1648800340000|2022-04-01 08:05:40|3940.63|3940.63|3941.21|3941.21|3941.21|3941.21|3940.59|3940.59|0
1648800350000|2022-04-01 08:05:50|3940.9|3940.9|3940.28|3940.28|3940.9|3940.9|3940.28|3940.28|0
1648800360000|2022-04-01 08:06:00|3940.1|3940.1|3940.09|3940.09|3940.1|3940.1|3940.09|3940.09|0
1648800370000|2022-04-01 08:06:10|3939.78|3939.78|3939.84|3939.84|3939.84|3939.84|3939.24|3939.24|0
1648800380000|2022-04-01 08:06:20|3939.9|3939.9|3939.68|3939.68|3939.9|3939.9|3939.68|3939.68|0
1648800390000|2022-04-01 08:06:30|3938.75|3938.75|3938.32|3938.32|3938.75|3938.75|3938.32|3938.32|0
1648800400000|2022-04-01 08:06:40|3938.5|3938.5|3938.5|3938.5|3938.5|3938.5|3938.5|3938.5|0
1648800410000|2022-04-01 08:06:50|3937.89|3937.89|3938.2|3938.2|3938.2|3938.2|3937.89|3937.89|0
1648800420000|2022-04-01 08:07:00|3937.89|3937.89|3938.2|3938.2|3938.2|3938.2|3937.89|3937.89|0
1648800430000|2022-04-01 08:07:10|3938.51|3938.51|3938.82|3938.82|3938.82|3938.82|3938.51|3938.51|0
1648800440000|2022-04-01 08:07:20|3938.73|3938.73|3939.05|3939.05|3939.05|3939.05|3938.73|3938.73|0
1648800460000|2022-04-01 08:07:40|3938.43|3938.43|3938.74|3938.74|3938.74|3938.74|3938.43|3938.43|0
1648800480000|2022-04-01 08:08:00|3939.11|3939.11|3938.7|3938.7|3939.11|3939.11|3938.7|3938.7|0
1648800500000|2022-04-01 08:08:20|3938.08|3938.08|3937.21|3937.21|3938.08|3938.08|3936.58|3936.58|0
1648800510000|2022-04-01 08:08:30|3937.52|3937.52|3937.52|3937.52|3937.52|3937.52|3937.52|3937.52|0
1648800520000|2022-04-01 08:08:40|3937.83|3937.83|3937.83|3937.83|3937.83|3937.83|3937.83|3937.83|0
1648800530000|2022-04-01 08:08:50|3937.89|3937.89|3937.8|3937.8|3937.89|3937.89|3937.8|3937.8|0
1648800540000|2022-04-01 08:09:00|3937.18|3937.18|3937.8|3937.8|3937.8|3937.8|3937.18|3937.18|0
1648800550000|2022-04-01 08:09:10|3936.87|3936.87|3936.87|3936.87|3936.87|3936.87|3936.87|3936.87|0
1648800560000|2022-04-01 08:09:20|3937.18|3937.18|3937.65|3937.65|3937.65|3937.65|3937.18|3937.18|0
1648800570000|2022-04-01 08:09:30|3937.7|3937.7|3937.65|3937.65|3937.7|3937.7|3937.65|3937.65|0
1648800580000|2022-04-01 08:09:40|3938.59|3938.59|3939.21|3939.21|3939.21|3939.21|3938.59|3938.59|0
1648800590000|2022-04-01 08:09:50|3938.9|3938.9|3938.9|3938.9|3938.9|3938.9|3938.9|3938.9|0
1648800610000|2022-04-01 08:10:10|3939.21|3939.21|3939.33|3939.33|3939.33|3939.33|3939.21|3939.21|0
1648800620000|2022-04-01 08:10:20|3939.64|3939.64|3939.64|3939.64|3939.64|3939.64|3939.64|3939.64|0
1648800640000|2022-04-01 08:10:40|3939.33|3939.33|3939.33|3939.33|3939.33|3939.33|3939.33|3939.33|0
1648800650000|2022-04-01 08:10:50|3939.02|3939.02|3938.71|3938.71|3939.02|3939.02|3938.71|3938.71|0
1648800660000|2022-04-01 08:11:00|3939.08|3939.08|3939.04|3939.04|3939.08|3939.08|3939.04|3939.04|0
1648800670000|2022-04-01 08:11:10|3939.21|3939.21|3939.15|3939.15|3939.21|3939.21|3939.15|3939.15|0
1648800690000|2022-04-01 08:11:30|3937.91|3937.91|3937.29|3937.29|3937.91|3937.91|3937.29|3937.29|0
1648800710000|2022-04-01 08:11:50|3937.6|3937.6|3937.6|3937.6|3937.6|3937.6|3937.6|3937.6|0
1648800720000|2022-04-01 08:12:00|3937.42|3937.42|3937.42|3937.42|3937.42|3937.42|3937.42|3937.42|0
1648800740000|2022-04-01 08:12:20|3937.6|3937.6|3937.6|3937.6|3937.6|3937.6|3937.6|3937.6|0
1648800750000|2022-04-01 08:12:30|3937.42|3937.42|3937.6|3937.6|3937.6|3937.6|3937.42|3937.42|0
1648800760000|2022-04-01 08:12:40|3937.23|3937.23|3937.23|3937.23|3937.23|3937.23|3937.23|3937.23|0
1648800770000|2022-04-01 08:12:50|3935.68|3935.68|3935.43|3935.43|3935.68|3935.68|3935.43|3935.43|0
1648800780000|2022-04-01 08:13:00|3935.12|3935.12|3934.9|3934.9|3935.27|3935.27|3934.9|3934.9|0
1648800800000|2022-04-01 08:13:20|3935.08|3935.08|3936.41|3936.41|3936.41|3936.41|3935.08|3935.08|0
1648800810000|2022-04-01 08:13:30|3936.1|3936.1|3936.1|3936.1|3936.1|3936.1|3936.1|3936.1|0
1648800820000|2022-04-01 08:13:40|3935.79|3935.79|3935.16|3935.16|3935.79|3935.79|3935.16|3935.16|0
1648800830000|2022-04-01 08:13:50|3935.47|3935.47|3935.47|3935.47|3935.47|3935.47|3935.47|3935.47|0
1648800840000|2022-04-01 08:14:00|3935.59|3935.59|3935.59|3935.59|3935.59|3935.59|3935.59|3935.59|0
1648800850000|2022-04-01 08:14:10|3935.9|3935.9|3936.21|3936.21|3936.21|3936.21|3935.9|3935.9|0
1648800860000|2022-04-01 08:14:20|3935.59|3935.59|3934.97|3934.97|3935.59|3935.59|3934.97|3934.97|0
1648800870000|2022-04-01 08:14:30|3935.59|3935.59|3935.59|3935.59|3935.59|3935.59|3935.28|3935.28|0
1648800880000|2022-04-01 08:14:40|3935.55|3935.55|3935.51|3935.51|3935.59|3935.59|3935.51|3935.51|0
1648800900000|2022-04-01 08:15:00|3935.32|3935.32|3935.76|3935.76|3935.76|3935.76|3935.14|3935.14|0
1648800920000|2022-04-01 08:15:20|3935.58|3935.58|3935.58|3935.58|3935.58|3935.58|3935.58|3935.58|0
1648800930000|2022-04-01 08:15:30|3935.27|3935.27|3935.89|3935.89|3935.89|3935.89|3935.27|3935.27|0
1648800940000|2022-04-01 08:15:40|3936.01|3936.01|3936.01|3936.01|3936.01|3936.01|3936.01|3936.01|0
1648800950000|2022-04-01 08:15:50|3936.32|3936.32|3936.82|3936.82|3936.82|3936.82|3936.32|3936.32|0
1648800960000|2022-04-01 08:16:00|3936.86|3936.86|3935.55|3935.55|3936.86|3936.86|3935.55|3935.55|0
1648800970000|2022-04-01 08:16:10|3935.87|3935.87|3934.27|3934.27|3935.87|3935.87|3934.27|3934.27|0
1648800990000|2022-04-01 08:16:30|3935.51|3935.51|3935.51|3935.51|3935.51|3935.51|3935.51|3935.51|0
1648801000000|2022-04-01 08:16:40|3935.33|3935.33|3935.33|3935.33|3935.33|3935.33|3935.33|3935.33|0
1648801010000|2022-04-01 08:16:50|3935.64|3935.64|3936.44|3936.44|3936.44|3936.44|3935.64|3935.64|0
1648801030000|2022-04-01 08:17:10|3936.5|3936.5|3936.15|3936.15|3936.5|3936.5|3936.15|3936.15|0
1648801040000|2022-04-01 08:17:20|3936.09|3936.09|3936.09|3936.09|3936.09|3936.09|3936.09|3936.09|0
1648801050000|2022-04-01 08:17:30|3935.47|3935.47|3935.84|3935.84|3935.84|3935.84|3935.47|3935.47|0
1648801060000|2022-04-01 08:17:40|3935.52|3935.52|3935.52|3935.52|3935.52|3935.52|3935.52|3935.52|0
1648801070000|2022-04-01 08:17:50|3934.9|3934.9|3934.9|3934.9|3934.9|3934.9|3934.9|3934.9|0
1648801080000|2022-04-01 08:18:00|3934.59|3934.59|3934.59|3934.59|3934.9|3934.9|3934.59|3934.59|0
1648801090000|2022-04-01 08:18:10|3933.97|3933.97|3933.84|3933.84|3933.97|3933.97|3933.66|3933.66|0
1648801100000|2022-04-01 08:18:20|3933.47|3933.47|3932.19|3932.19|3933.47|3933.47|3932.19|3932.19|0
1648801110000|2022-04-01 08:18:30|3933.12|3933.12|3933.31|3933.31|3933.43|3933.43|3933.12|3933.12|0
1648801120000|2022-04-01 08:18:40|3933|3933|3932.69|3932.69|3933|3933|3932.69|3932.69|0
1648801130000|2022-04-01 08:18:50|3933|3933|3933|3933|3933|3933|3933|3933|0
1648801140000|2022-04-01 08:19:00|3933.08|3933.08|3933.35|3933.35|3933.35|3933.35|3933.08|3933.08|0
1648801170000|2022-04-01 08:19:30|3932.42|3932.42|3932.17|3932.17|3932.6|3932.6|3932.17|3932.17|0
1648801180000|2022-04-01 08:19:40|3931.86|3931.86|3931.18|3931.18|3931.86|3931.86|3931.18|3931.18|0
1648801200000|2022-04-01 08:20:00|3931.22|3931.22|3932.16|3932.16|3932.16|3932.16|3931.22|3931.22|0
1648801210000|2022-04-01 08:20:10|3932.47|3932.47|3932.83|3932.83|3933.14|3933.14|3932.47|3932.47|0
1648801220000|2022-04-01 08:20:20|3932.52|3932.52|3932.52|3932.52|3932.83|3932.83|3932.52|3932.52|0
1648801250000|2022-04-01 08:20:50|3932.46|3932.46|3932.46|3932.46|3932.46|3932.46|3932.46|3932.46|0
1648801260000|2022-04-01 08:21:00|3932.27|3932.27|3932.23|3932.23|3932.27|3932.27|3932.23|3932.23|0
1648801270000|2022-04-01 08:21:10|3933.16|3933.16|3933.28|3933.28|3933.35|3933.35|3933.16|3933.16|0
1648801280000|2022-04-01 08:21:20|3932.66|3932.66|3932.4|3932.4|3932.71|3932.71|3932.4|3932.4|0
1648801300000|2022-04-01 08:21:40|3932.71|3932.71|3932.79|3932.79|3932.79|3932.79|3932.71|3932.71|0
1648801320000|2022-04-01 08:22:00|3932.75|3932.75|3932.44|3932.44|3932.75|3932.75|3932.44|3932.44|0
1648801330000|2022-04-01 08:22:10|3932.13|3932.13|3932.13|3932.13|3932.13|3932.13|3932.13|3932.13|0
1648801340000|2022-04-01 08:22:20|3931.82|3931.82|3933.38|3933.38|3933.38|3933.38|3931.82|3931.82|0
1648801350000|2022-04-01 08:22:30|3933.83|3933.83|3933.89|3933.89|3933.89|3933.89|3933.83|3933.83|0
1648801360000|2022-04-01 08:22:40|3933.27|3933.27|3933.27|3933.27|3933.27|3933.27|3933.27|3933.27|0
1648801400000|2022-04-01 08:23:20|3933.31|3933.31|3933.31|3933.31|3933.31|3933.31|3933.31|3933.31|0
1648801410000|2022-04-01 08:23:30|3933|3933|3932.07|3932.07|3933|3933|3932.07|3932.07|0
1648801430000|2022-04-01 08:23:50|3930.83|3930.83|3930.52|3930.52|3930.83|3930.83|3930.52|3930.52|0
1648801450000|2022-04-01 08:24:10|3930.21|3930.21|3930.21|3930.21|3930.21|3930.21|3930.21|3930.21|0
1648801460000|2022-04-01 08:24:20|3929.9|3929.9|3928.99|3928.99|3929.9|3929.9|3928.97|3928.97|0
1648801470000|2022-04-01 08:24:30|3929.3|3929.3|3929.92|3929.92|3929.92|3929.92|3929.3|3929.3|0
1648801480000|2022-04-01 08:24:40|3930.54|3930.54|3930.54|3930.54|3930.54|3930.54|3930.54|3930.54|0
1648801490000|2022-04-01 08:24:50|3930.85|3930.85|3930.85|3930.85|3930.85|3930.85|3930.85|3930.85|0
1648801500000|2022-04-01 08:25:00|3930.89|3930.89|3930.58|3930.58|3930.89|3930.89|3930.58|3930.58|0
1648801510000|2022-04-01 08:25:10|3930.52|3930.52|3930.52|3930.52|3930.52|3930.52|3930.52|3930.52|0
1648801540000|2022-04-01 08:25:40|3929.9|3929.9|3929.9|3929.9|3929.9|3929.9|3929.9|3929.9|0
1648801560000|2022-04-01 08:26:00|3929.72|3929.72|3932.22|3932.22|3932.22|3932.22|3929.72|3929.72|0
1648801580000|2022-04-01 08:26:20|3931.85|3931.85|3932.22|3932.22|3932.22|3932.22|3931.85|3931.85|0
1648801590000|2022-04-01 08:26:30|3931.9|3931.9|3931.72|3931.72|3931.9|3931.9|3931.72|3931.72|0
1648801600000|2022-04-01 08:26:40|3932.66|3932.66|3932.66|3932.66|3932.66|3932.66|3932.66|3932.66|0
1648801610000|2022-04-01 08:26:50|3932.71|3932.71|3932.71|3932.71|3932.71|3932.71|3932.71|3932.71|0
1648801620000|2022-04-01 08:27:00|3932.4|3932.4|3932.4|3932.4|3932.4|3932.4|3932.4|3932.4|0
1648801630000|2022-04-01 08:27:10|3932.09|3932.09|3930.4|3930.4|3932.09|3932.09|3930.4|3930.4|0
1648801640000|2022-04-01 08:27:20|3930.71|3930.71|3931.02|3931.02|3931.02|3931.02|3930.4|3930.4|0
1648801660000|2022-04-01 08:27:40|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|0
1648801680000|2022-04-01 08:28:00|3932.89|3932.89|3932.89|3932.89|3933.2|3933.2|3932.89|3932.89|0
1648801690000|2022-04-01 08:28:10|3932.93|3932.93|3932.31|3932.31|3932.93|3932.93|3932.31|3932.31|0
1648801700000|2022-04-01 08:28:20|3932.35|3932.35|3932.11|3932.11|3932.35|3932.35|3932.11|3932.11|0
1648801710000|2022-04-01 08:28:30|3933.36|3933.36|3933.73|3933.73|3933.73|3933.73|3933.36|3933.36|0
1648801720000|2022-04-01 08:28:40|3933.41|3933.41|3933.41|3933.41|3933.41|3933.41|3933.41|3933.41|0
1648801730000|2022-04-01 08:28:50|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|0
1648801760000|2022-04-01 08:29:20|3933.41|3933.41|3933.41|3933.41|3933.41|3933.41|3933.41|3933.41|0
1648801770000|2022-04-01 08:29:30|3933.6|3933.6|3933.6|3933.6|3933.6|3933.6|3933.6|3933.6|0
1648801780000|2022-04-01 08:29:40|3933.91|3933.91|3934.03|3934.03|3934.65|3934.65|3933.91|3933.91|0
1648801790000|2022-04-01 08:29:50|3934.21|3934.21|3933.78|3933.78|3934.52|3934.52|3933.78|3933.78|0
1648801800000|2022-04-01 08:30:00|3933.82|3933.82|3933.82|3933.82|3933.82|3933.82|3933.82|3933.82|0
1648801820000|2022-04-01 08:30:20|3933.51|3933.51|3933.38|3933.38|3933.51|3933.51|3933.19|3933.19|0
1648801850000|2022-04-01 08:30:50|3933.69|3933.69|3933.69|3933.69|3933.69|3933.69|3933.69|3933.69|0
1648801860000|2022-04-01 08:31:00|3933.51|3933.51|3933.32|3933.32|3933.51|3933.51|3933.32|3933.32|0
1648801900000|2022-04-01 08:31:40|3933.62|3933.62|3933.38|3933.38|3933.68|3933.68|3933.38|3933.38|0
1648801920000|2022-04-01 08:32:00|3933.69|3933.69|3933.57|3933.57|3933.69|3933.69|3933.57|3933.57|0
1648801930000|2022-04-01 08:32:10|3933.65|3933.65|3933.65|3933.65|3933.65|3933.65|3933.65|3933.65|0
1648801940000|2022-04-01 08:32:20|3933.03|3933.03|3933.03|3933.03|3933.03|3933.03|3933.03|3933.03|0
1648801950000|2022-04-01 08:32:30|3932.95|3932.95|3932.72|3932.72|3932.95|3932.95|3932.72|3932.72|0
1648801960000|2022-04-01 08:32:40|3933.04|3933.04|3933.04|3933.04|3933.04|3933.04|3933.04|3933.04|0
1648801970000|2022-04-01 08:32:50|3932.41|3932.41|3932.41|3932.41|3932.41|3932.41|3932.41|3932.41|0
1648801990000|2022-04-01 08:33:10|3932.37|3932.37|3932.99|3932.99|3932.99|3932.99|3932.37|3932.37|0
1648802000000|2022-04-01 08:33:20|3932.93|3932.93|3932.93|3932.93|3932.93|3932.93|3932.93|3932.93|0
1648802020000|2022-04-01 08:33:40|3933.03|3933.03|3933.13|3933.13|3933.13|3933.13|3933.03|3933.03|0
1648802030000|2022-04-01 08:33:50|3933.08|3933.08|3933.6|3933.6|3933.7|3933.7|3933.08|3933.08|0
1648802040000|2022-04-01 08:34:00|3933.96|3933.96|3934.29|3934.29|3934.29|3934.29|3933.9|3933.9|0
1648802050000|2022-04-01 08:34:10|3933.36|3933.36|3933.36|3933.36|3933.36|3933.36|3933.36|3933.36|0
1648802070000|2022-04-01 08:34:30|3933.98|3933.98|3933.86|3933.86|3933.98|3933.98|3933.86|3933.86|0
1648802090000|2022-04-01 08:34:50|3933.55|3933.55|3933.86|3933.86|3933.86|3933.86|3933.55|3933.55|0
1648802100000|2022-04-01 08:35:00|3934.04|3934.04|3934.04|3934.04|3934.54|3934.54|3934.04|3934.04|0
1648802110000|2022-04-01 08:35:10|3933.73|3933.73|3933.67|3933.67|3933.73|3933.73|3933.61|3933.61|0
1648802120000|2022-04-01 08:35:20|3933.79|3933.79|3933.79|3933.79|3933.79|3933.79|3933.79|3933.79|0
1648802130000|2022-04-01 08:35:30|3933.85|3933.85|3934.16|3934.16|3934.47|3934.47|3933.85|3933.85|0
1648802140000|2022-04-01 08:35:40|3933.54|3933.54|3933.54|3933.54|3933.54|3933.54|3933.54|3933.54|0
1648802150000|2022-04-01 08:35:50|3933.36|3933.36|3933.85|3933.85|3933.86|3933.86|3933.23|3933.23|0
1648802160000|2022-04-01 08:36:00|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|0
1648802170000|2022-04-01 08:36:10|3933.05|3933.05|3932.68|3932.68|3933.05|3933.05|3932.68|3932.68|0
1648802180000|2022-04-01 08:36:20|3933.05|3933.05|3933.36|3933.36|3933.36|3933.36|3933.05|3933.05|0
1648802190000|2022-04-01 08:36:30|3933.24|3933.24|3933.12|3933.12|3933.24|3933.24|3933.12|3933.12|0
1648802200000|2022-04-01 08:36:40|3933.03|3933.03|3932.92|3932.92|3933.03|3933.03|3932.92|3932.92|0
1648802210000|2022-04-01 08:36:50|3932.29|3932.29|3932.29|3932.29|3932.29|3932.29|3932.29|3932.29|0
1648802240000|2022-04-01 08:37:20|3933.23|3933.23|3932.61|3932.61|3933.23|3933.23|3932.6|3932.6|0
1648802270000|2022-04-01 08:37:50|3931.98|3931.98|3931.98|3931.98|3931.98|3931.98|3931.98|3931.98|0
1648802290000|2022-04-01 08:38:10|3931.67|3931.67|3931.36|3931.36|3931.67|3931.67|3931.36|3931.36|0
1648802300000|2022-04-01 08:38:20|3931.4|3931.4|3931.4|3931.4|3931.4|3931.4|3931.4|3931.4|0
1648802310000|2022-04-01 08:38:30|3931.34|3931.34|3931.34|3931.34|3931.34|3931.34|3931.34|3931.34|0
1648802320000|2022-04-01 08:38:40|3931.39|3931.39|3931.44|3931.44|3931.44|3931.44|3931.39|3931.39|0
1648802330000|2022-04-01 08:38:50|3931.13|3931.13|3931.72|3931.72|3931.8|3931.8|3930.87|3930.87|0
1648802340000|2022-04-01 08:39:00|3931.53|3931.53|3931.16|3931.16|3931.53|3931.53|3931.16|3931.16|0
1648802360000|2022-04-01 08:39:20|3931.04|3931.04|3931.04|3931.04|3931.04|3931.04|3931.04|3931.04|0
1648802370000|2022-04-01 08:39:30|3931.67|3931.67|3931.8|3931.8|3931.8|3931.8|3931.62|3931.62|0
1648802390000|2022-04-01 08:39:50|3932.11|3932.11|3931.8|3931.8|3932.11|3932.11|3931.8|3931.8|0
1648802400000|2022-04-01 08:40:00|3931.85|3931.85|3931.85|3931.85|3931.85|3931.85|3931.85|3931.85|0
1648802410000|2022-04-01 08:40:10|3931.73|3931.73|3932.04|3932.04|3932.04|3932.04|3931.73|3931.73|0
1648802420000|2022-04-01 08:40:20|3931.92|3931.92|3931.92|3931.92|3931.92|3931.92|3931.92|3931.92|0
1648802440000|2022-04-01 08:40:40|3932.23|3932.23|3932.23|3932.23|3932.23|3932.23|3932.23|3932.23|0
1648802450000|2022-04-01 08:40:50|3932.54|3932.54|3932.54|3932.54|3932.54|3932.54|3932.54|3932.54|0
1648802470000|2022-04-01 08:41:10|3931.92|3931.92|3931.92|3931.92|3931.92|3931.92|3931.92|3931.92|0
1648802480000|2022-04-01 08:41:20|3931.74|3931.74|3931.74|3931.74|3931.74|3931.74|3931.74|3931.74|0
1648802510000|2022-04-01 08:41:50|3931.55|3931.55|3931.55|3931.55|3931.55|3931.55|3931.55|3931.55|0
1648802520000|2022-04-01 08:42:00|3931.87|3931.87|3932.8|3932.8|3932.8|3932.8|3931.87|3931.87|0
1648802550000|2022-04-01 08:42:30|3933.42|3933.42|3933.38|3933.38|3933.42|3933.42|3933.38|3933.38|0
1648802560000|2022-04-01 08:42:40|3933.57|3933.57|3933.57|3933.57|3933.57|3933.57|3933.57|3933.57|0
1648802570000|2022-04-01 08:42:50|3932.94|3932.94|3932.94|3932.94|3932.94|3932.94|3932.94|3932.94|0
1648802580000|2022-04-01 08:43:00|3932.63|3932.63|3932.63|3932.63|3932.63|3932.63|3932.63|3932.63|0
1648802590000|2022-04-01 08:43:10|3932.82|3932.82|3932.82|3932.82|3932.82|3932.82|3932.82|3932.82|0
1648802620000|2022-04-01 08:43:40|3932.77|3932.77|3932.77|3932.77|3932.77|3932.77|3932.77|3932.77|0
1648802630000|2022-04-01 08:43:50|3933.39|3933.39|3934.06|3934.06|3934.06|3934.06|3933.39|3933.39|0
1648802660000|2022-04-01 08:44:20|3933.44|3933.44|3933.44|3933.44|3933.44|3933.44|3933.44|3933.44|0
1648802680000|2022-04-01 08:44:40|3933.13|3933.13|3933.13|3933.13|3933.13|3933.13|3933.13|3933.13|0
1648802690000|2022-04-01 08:44:50|3932.82|3932.82|3932.2|3932.2|3932.82|3932.82|3932.2|3932.2|0
1648802700000|2022-04-01 08:45:00|3932.38|3932.38|3933|3933|3933|3933|3932.38|3932.38|0
1648802710000|2022-04-01 08:45:10|3932.82|3932.82|3932.7|3932.7|3932.82|3932.82|3932.7|3932.7|0
1648802720000|2022-04-01 08:45:20|3933.01|3933.01|3933.01|3933.01|3933.01|3933.01|3933.01|3933.01|0
1648802730000|2022-04-01 08:45:30|3932.83|3932.83|3932.83|3932.83|3932.83|3932.83|3932.83|3932.83|0
1648802740000|2022-04-01 08:45:40|3932.89|3932.89|3933.19|3933.19|3933.19|3933.19|3932.89|3932.89|0
1648802750000|2022-04-01 08:45:50|3933.27|3933.27|3933.27|3933.27|3933.27|3933.27|3933.27|3933.27|0
1648802770000|2022-04-01 08:46:10|3933.33|3933.33|3933.33|3933.33|3933.33|3933.33|3933.33|3933.33|0
1648802780000|2022-04-01 08:46:20|3933.22|3933.22|3932.9|3932.9|3933.22|3933.22|3932.9|3932.9|0
1648802790000|2022-04-01 08:46:30|3933.53|3933.53|3934.11|3934.11|3934.15|3934.15|3933.53|3933.53|0
1648802800000|2022-04-01 08:46:40|3934.42|3934.42|3935.04|3935.04|3935.04|3935.04|3934.42|3934.42|0
1648802810000|2022-04-01 08:46:50|3935.66|3935.66|3935.66|3935.66|3935.66|3935.66|3935.66|3935.66|0
1648802820000|2022-04-01 08:47:00|3935.84|3935.84|3935.84|3935.84|3935.84|3935.84|3935.84|3935.84|0
1648802830000|2022-04-01 08:47:10|3935.53|3935.53|3935.22|3935.22|3935.53|3935.53|3934.91|3934.91|0
1648802840000|2022-04-01 08:47:20|3936.16|3936.16|3936.16|3936.16|3936.16|3936.16|3936.16|3936.16|0
1648802850000|2022-04-01 08:47:30|3935.84|3935.84|3935.84|3935.84|3935.84|3935.84|3935.84|3935.84|0
1648802860000|2022-04-01 08:47:40|3935.54|3935.54|3935.54|3935.54|3935.54|3935.54|3935.54|3935.54|0
1648802870000|2022-04-01 08:47:50|3935.58|3935.58|3936.62|3936.62|3936.62|3936.62|3935.58|3935.58|0
1648802880000|2022-04-01 08:48:00|3936.81|3936.81|3937|3937|3937|3937|3936.69|3936.69|0
1648802900000|2022-04-01 08:48:20|3937.31|3937.31|3938.14|3938.14|3938.14|3938.14|3937.31|3937.31|0
1648802910000|2022-04-01 08:48:30|3938.77|3938.77|3938.45|3938.45|3938.77|3938.77|3938.45|3938.45|0
1648802920000|2022-04-01 08:48:40|3937.83|3937.83|3937.83|3937.83|3938.02|3938.02|3937.83|3937.83|0
1648802940000|2022-04-01 08:49:00|3937.71|3937.71|3937.71|3937.71|3937.71|3937.71|3937.71|3937.71|0
1648802950000|2022-04-01 08:49:10|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|0
1648802970000|2022-04-01 08:49:30|3937.92|3937.92|3937.12|3937.12|3937.92|3937.92|3937.12|3937.12|0
1648802980000|2022-04-01 08:49:40|3937.75|3937.75|3937.75|3937.75|3937.75|3937.75|3937.75|3937.75|0
1648802990000|2022-04-01 08:49:50|3938.05|3938.05|3938.05|3938.05|3938.05|3938.05|3938.05|3938.05|0
1648803000000|2022-04-01 08:50:00|3938.37|3938.37|3938.15|3938.15|3938.37|3938.37|3938.15|3938.15|0
1648803010000|2022-04-01 08:50:10|3938.19|3938.19|3938.19|3938.19|3938.19|3938.19|3938.19|3938.19|0
1648803030000|2022-04-01 08:50:30|3938.25|3938.25|3938.25|3938.25|3938.25|3938.25|3938.25|3938.25|0
1648803070000|2022-04-01 08:51:10|3937.62|3937.62|3936.89|3936.89|3937.62|3937.62|3936.89|3936.89|0
1648803080000|2022-04-01 08:51:20|3937.2|3937.2|3937.2|3937.2|3937.2|3937.2|3937.2|3937.2|0
1648803090000|2022-04-01 08:51:30|3936.89|3936.89|3936.7|3936.7|3936.89|3936.89|3936.7|3936.7|0
1648803110000|2022-04-01 08:51:50|3937.01|3937.01|3937.01|3937.01|3937.01|3937.01|3937.01|3937.01|0
1648803120000|2022-04-01 08:52:00|3937.19|3937.19|3936.94|3936.94|3937.25|3937.25|3936.94|3936.94|0
1648803130000|2022-04-01 08:52:10|3936.9|3936.9|3936.41|3936.41|3937.21|3937.21|3936.41|3936.41|0
1648803190000|2022-04-01 08:53:10|3936.36|3936.36|3936.05|3936.05|3936.36|3936.36|3936.05|3936.05|0
1648803220000|2022-04-01 08:53:40|3935.87|3935.87|3935.87|3935.87|3935.87|3935.87|3935.87|3935.87|0
1648803230000|2022-04-01 08:53:50|3935.97|3935.97|3935.97|3935.97|3935.97|3935.97|3935.97|3935.97|0
1648803240000|2022-04-01 08:54:00|3935.66|3935.66|3934.41|3934.41|3935.66|3935.66|3934.41|3934.41|0
1648803250000|2022-04-01 08:54:10|3934.37|3934.37|3934.43|3934.43|3934.43|3934.43|3934.37|3934.37|0
1648803260000|2022-04-01 08:54:20|3934.37|3934.37|3934.32|3934.32|3934.37|3934.37|3934.32|3934.32|0
1648803270000|2022-04-01 08:54:30|3934.01|3934.01|3934.01|3934.01|3934.01|3934.01|3934.01|3934.01|0
1648803290000|2022-04-01 08:54:50|3933.7|3933.7|3933.7|3933.7|3933.7|3933.7|3933.7|3933.7|0
1648803300000|2022-04-01 08:55:00|3933.74|3933.74|3933.74|3933.74|3933.74|3933.74|3933.74|3933.74|0
1648803310000|2022-04-01 08:55:10|3933.93|3933.93|3934.24|3934.24|3934.24|3934.24|3933.93|3933.93|0
1648803320000|2022-04-01 08:55:20|3934.54|3934.54|3934.85|3934.85|3934.85|3934.85|3934.54|3934.54|0
1648803330000|2022-04-01 08:55:30|3935.16|3935.16|3935.16|3935.16|3935.16|3935.16|3935.16|3935.16|0
1648803340000|2022-04-01 08:55:40|3935.48|3935.48|3934.55|3934.55|3935.81|3935.81|3934.55|3934.55|0
1648803350000|2022-04-01 08:55:50|3934.24|3934.24|3933.3|3933.3|3934.24|3934.24|3933.3|3933.3|0
1648803360000|2022-04-01 08:56:00|3933.12|3933.12|3933.12|3933.12|3933.12|3933.12|3933.12|3933.12|0
1648803380000|2022-04-01 08:56:20|3933.06|3933.06|3933.24|3933.24|3933.24|3933.24|3933.06|3933.06|0
1648803390000|2022-04-01 08:56:30|3933.05|3933.05|3933.05|3933.05|3933.05|3933.05|3933.05|3933.05|0
1648803400000|2022-04-01 08:56:40|3933.67|3933.67|3933.09|3933.09|3933.67|3933.67|3933.05|3933.05|0
1648803410000|2022-04-01 08:56:50|3933.72|3933.72|3933.09|3933.09|3933.72|3933.72|3933.09|3933.09|0
1648803420000|2022-04-01 08:57:00|3933.28|3933.28|3933.28|3933.28|3933.28|3933.28|3933.28|3933.28|0
1648803430000|2022-04-01 08:57:10|3933.9|3933.9|3933.9|3933.9|3933.9|3933.9|3933.9|3933.9|0
1648803440000|2022-04-01 08:57:20|3934.21|3934.21|3933.58|3933.58|3934.21|3934.21|3933.58|3933.58|0
1648803450000|2022-04-01 08:57:30|3933.89|3933.89|3933.89|3933.89|3934.83|3934.83|3933.89|3933.89|0
1648803460000|2022-04-01 08:57:40|3934.52|3934.52|3934.52|3934.52|3934.52|3934.52|3933.58|3933.58|0
1648803470000|2022-04-01 08:57:50|3933.27|3933.27|3933.89|3933.89|3933.89|3933.89|3933.27|3933.27|0
1648803480000|2022-04-01 08:58:00|3933.93|3933.93|3933.93|3933.93|3933.93|3933.93|3933.93|3933.93|0
1648803500000|2022-04-01 08:58:20|3934.56|3934.56|3934.56|3934.56|3934.56|3934.56|3934.56|3934.56|0
1648803510000|2022-04-01 08:58:30|3935.49|3935.49|3935.49|3935.49|3935.8|3935.8|3935.49|3935.49|0
1648803530000|2022-04-01 08:58:50|3934.87|3934.87|3934.44|3934.44|3934.87|3934.87|3934.44|3934.44|0
1648803540000|2022-04-01 08:59:00|3934.62|3934.62|3934.44|3934.44|3934.62|3934.62|3934.44|3934.44|0
1648803550000|2022-04-01 08:59:10|3934.13|3934.13|3933.82|3933.82|3934.13|3934.13|3933.82|3933.82|0
1648803570000|2022-04-01 08:59:30|3933.77|3933.77|3934.39|3934.39|3934.39|3934.39|3933.77|3933.77|0
1648803580000|2022-04-01 08:59:40|3934.08|3934.08|3933.71|3933.71|3934.08|3934.08|3933.71|3933.71|0
1648803600000|2022-04-01 09:00:00|3933.67|3933.67|3933.36|3933.36|3933.67|3933.67|3933.36|3933.36|0
1648803610000|2022-04-01 09:00:10|3933.05|3933.05|3932.74|3932.74|3933.05|3933.05|3932.74|3932.74|0
1648803620000|2022-04-01 09:00:20|3932.79|3932.79|3932.48|3932.48|3932.79|3932.79|3932.48|3932.48|0
1648803630000|2022-04-01 09:00:30|3933.41|3933.41|3933.72|3933.72|3933.72|3933.72|3933.41|3933.41|0
1648803640000|2022-04-01 09:00:40|3933.6|3933.6|3933.64|3933.64|3933.64|3933.64|3933.6|3933.6|0
1648803650000|2022-04-01 09:00:50|3933.33|3933.33|3933.33|3933.33|3933.33|3933.33|3933.33|3933.33|0
1648803660000|2022-04-01 09:01:00|3932.71|3932.71|3932.71|3932.71|3933.02|3933.02|3932.71|3932.71|0
1648803670000|2022-04-01 09:01:10|3932.4|3932.4|3932.09|3932.09|3932.4|3932.4|3932.09|3932.09|0
1648803680000|2022-04-01 09:01:20|3931.78|3931.78|3931.59|3931.59|3931.78|3931.78|3931.47|3931.47|0
1648803690000|2022-04-01 09:01:30|3931.42|3931.42|3931.42|3931.42|3931.42|3931.42|3931.42|3931.42|0
1648803700000|2022-04-01 09:01:40|3931.11|3931.11|3930.17|3930.17|3931.11|3931.11|3930.17|3930.17|0
1648803710000|2022-04-01 09:01:50|3929.86|3929.86|3929.68|3929.68|3929.86|3929.86|3929.68|3929.68|0
1648803720000|2022-04-01 09:02:00|3929.99|3929.99|3929.37|3929.37|3929.99|3929.99|3929.37|3929.37|0
1648803730000|2022-04-01 09:02:10|3929.32|3929.32|3929.64|3929.64|3929.64|3929.64|3929.32|3929.32|0
1648803750000|2022-04-01 09:02:30|3929.69|3929.69|3929.69|3929.69|3929.69|3929.69|3929.69|3929.69|0
1648803760000|2022-04-01 09:02:40|3929.65|3929.65|3929.65|3929.65|3929.65|3929.65|3929.65|3929.65|0
1648803770000|2022-04-01 09:02:50|3930.28|3930.28|3930.28|3930.28|3930.28|3930.28|3930.28|3930.28|0
1648803780000|2022-04-01 09:03:00|3930.22|3930.22|3929.96|3929.96|3930.3|3930.3|3929.96|3929.96|0
1648803800000|2022-04-01 09:03:20|3930.27|3930.27|3930.27|3930.27|3930.27|3930.27|3930.27|3930.27|0
1648803810000|2022-04-01 09:03:30|3930.21|3930.21|3930.52|3930.52|3930.52|3930.52|3930.21|3930.21|0
1648803840000|2022-04-01 09:04:00|3930.71|3930.71|3931.02|3931.02|3931.02|3931.02|3930.71|3930.71|0
1648803870000|2022-04-01 09:04:30|3930.9|3930.9|3930.84|3930.84|3930.9|3930.9|3930.84|3930.84|0
1648803890000|2022-04-01 09:04:50|3931.15|3931.15|3931.46|3931.46|3931.46|3931.46|3931.15|3931.15|0
1648803900000|2022-04-01 09:05:00|3931.41|3931.41|3931.94|3931.94|3932.03|3932.03|3931.41|3931.41|0
1648803910000|2022-04-01 09:05:10|3931.89|3931.89|3931.58|3931.58|3931.89|3931.89|3931.58|3931.58|0
1648803920000|2022-04-01 09:05:20|3931.88|3931.88|3931.88|3931.88|3931.88|3931.88|3931.88|3931.88|0
1648803930000|2022-04-01 09:05:30|3931.93|3931.93|3931.93|3931.93|3931.93|3931.93|3931.93|3931.93|0
1648803940000|2022-04-01 09:05:40|3932.56|3932.56|3932.7|3932.7|3932.7|3932.7|3932.56|3932.56|0
1648803950000|2022-04-01 09:05:50|3932.76|3932.76|3933|3933|3933|3933|3932.76|3932.76|0
1648803960000|2022-04-01 09:06:00|3933.18|3933.18|3933.8|3933.8|3933.8|3933.8|3933.18|3933.18|0
1648803970000|2022-04-01 09:06:10|3933.85|3933.85|3933.97|3933.97|3933.97|3933.97|3933.85|3933.85|0
1648803980000|2022-04-01 09:06:20|3934.07|3934.07|3934.67|3934.67|3934.67|3934.67|3934.07|3934.07|0
1648803990000|2022-04-01 09:06:30|3934.98|3934.98|3934.82|3934.82|3935.03|3935.03|3934.71|3934.71|0
1648804000000|2022-04-01 09:06:40|3934.77|3934.77|3934.55|3934.55|3934.83|3934.83|3934.55|3934.55|0
1648804010000|2022-04-01 09:06:50|3934.86|3934.86|3934.86|3934.86|3934.86|3934.86|3934.86|3934.86|0
1648804070000|2022-04-01 09:07:50|3935.48|3935.48|3935.79|3935.79|3935.79|3935.79|3935.17|3935.17|0
1648804080000|2022-04-01 09:08:00|3935.85|3935.85|3935.82|3935.82|3935.86|3935.86|3935.77|3935.77|0
1648804090000|2022-04-01 09:08:10|3935.86|3935.86|3935.86|3935.86|3935.86|3935.86|3935.86|3935.86|0
1648804100000|2022-04-01 09:08:20|3935.55|3935.55|3935.5|3935.5|3935.55|3935.55|3935.5|3935.5|0
1648804110000|2022-04-01 09:08:30|3935.55|3935.55|3935.64|3935.64|3935.64|3935.64|3935.55|3935.55|0
1648804120000|2022-04-01 09:08:40|3935.65|3935.65|3935.65|3935.65|3935.65|3935.65|3935.65|3935.65|0
1648804130000|2022-04-01 09:08:50|3936.28|3936.28|3936.28|3936.28|3936.28|3936.28|3936.28|3936.28|0
1648804140000|2022-04-01 09:09:00|3936.09|3936.09|3936.09|3936.09|3936.09|3936.09|3936.09|3936.09|0
1648804160000|2022-04-01 09:09:20|3935.86|3935.86|3935.98|3935.98|3935.98|3935.98|3935.86|3935.86|0
1648804200000|2022-04-01 09:10:00|3935.88|3935.88|3935.88|3935.88|3935.88|3935.88|3935.88|3935.88|0
1648804210000|2022-04-01 09:10:10|3936.51|3936.51|3936.51|3936.51|3936.51|3936.51|3936.51|3936.51|0
1648804220000|2022-04-01 09:10:20|3937.13|3937.13|3937.13|3937.13|3937.13|3937.13|3937.13|3937.13|0
1648804230000|2022-04-01 09:10:30|3936.82|3936.82|3936.76|3936.76|3936.82|3936.82|3936.76|3936.76|0
1648804250000|2022-04-01 09:10:50|3937.38|3937.38|3936.76|3936.76|3937.38|3937.38|3936.76|3936.76|0
1648804260000|2022-04-01 09:11:00|3936.72|3936.72|3935.82|3935.82|3936.72|3936.72|3935.55|3935.55|0
1648804270000|2022-04-01 09:11:10|3935.51|3935.51|3935.51|3935.51|3935.51|3935.51|3935.51|3935.51|0
1648804280000|2022-04-01 09:11:20|3935.46|3935.46|3936.08|3936.08|3936.08|3936.08|3935.46|3935.46|0
1648804290000|2022-04-01 09:11:30|3935.77|3935.77|3935.77|3935.77|3935.77|3935.77|3935.77|3935.77|0
1648804310000|2022-04-01 09:11:50|3935.15|3935.15|3935.15|3935.15|3935.15|3935.15|3935.15|3935.15|0
1648804320000|2022-04-01 09:12:00|3935.21|3935.21|3935.27|3935.27|3935.27|3935.27|3935.15|3935.15|0
1648804340000|2022-04-01 09:12:20|3935.08|3935.08|3935.07|3935.07|3935.13|3935.13|3935.07|3935.07|0
1648804360000|2022-04-01 09:12:40|3935.12|3935.12|3935.12|3935.12|3935.12|3935.12|3935.12|3935.12|0
1648804390000|2022-04-01 09:13:10|3934.5|3934.5|3936.05|3936.05|3936.05|3936.05|3934.5|3934.5|0
1648804400000|2022-04-01 09:13:20|3936.36|3936.36|3936.36|3936.36|3936.36|3936.36|3936.36|3936.36|0
1648804440000|2022-04-01 09:14:00|3936.55|3936.55|3937.04|3937.04|3937.04|3937.04|3936.55|3936.55|0
1648804450000|2022-04-01 09:14:10|3936.73|3936.73|3936.73|3936.73|3936.73|3936.73|3936.73|3936.73|0
1648804460000|2022-04-01 09:14:20|3937.35|3937.35|3937.66|3937.66|3937.66|3937.66|3937.35|3937.35|0
1648804470000|2022-04-01 09:14:30|3937.71|3937.71|3937.45|3937.45|3937.76|3937.76|3937.45|3937.45|0
1648804500000|2022-04-01 09:15:00|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|0
1648804520000|2022-04-01 09:15:20|3937.22|3937.22|3937.22|3937.22|3937.22|3937.22|3937.22|3937.22|0
1648804530000|2022-04-01 09:15:30|3937.04|3937.04|3937.04|3937.04|3937.04|3937.04|3937.04|3937.04|0
1648804540000|2022-04-01 09:15:40|3936.73|3936.73|3936.73|3936.73|3936.73|3936.73|3936.73|3936.73|0
1648804550000|2022-04-01 09:15:50|3937.04|3937.04|3937.04|3937.04|3937.04|3937.04|3937.04|3937.04|0
1648804560000|2022-04-01 09:16:00|3937.03|3937.03|3936.85|3936.85|3937.03|3937.03|3936.85|3936.85|0
1648804570000|2022-04-01 09:16:10|3936.8|3936.8|3937.11|3937.11|3937.11|3937.11|3936.8|3936.8|0
1648804580000|2022-04-01 09:16:20|3937.42|3937.42|3937.42|3937.42|3937.42|3937.42|3937.42|3937.42|0
1648804600000|2022-04-01 09:16:40|3937.73|3937.73|3937.73|3937.73|3937.73|3937.73|3937.42|3937.42|0
1648804610000|2022-04-01 09:16:50|3937.42|3937.42|3938.02|3938.02|3938.02|3938.02|3937.42|3937.42|0
1648804630000|2022-04-01 09:17:10|3937.4|3937.4|3937.4|3937.4|3937.4|3937.4|3937.4|3937.4|0
1648804670000|2022-04-01 09:17:50|3936.78|3936.78|3936.35|3936.35|3936.78|3936.78|3936.29|3936.29|0
1648804680000|2022-04-01 09:18:00|3936.53|3936.53|3936.22|3936.22|3936.53|3936.53|3936.22|3936.22|0
1648804690000|2022-04-01 09:18:10|3935.91|3935.91|3934.98|3934.98|3935.91|3935.91|3934.98|3934.98|0
1648804700000|2022-04-01 09:18:20|3935.61|3935.61|3935.08|3935.08|3935.61|3935.61|3934.98|3934.98|0
1648804710000|2022-04-01 09:18:30|3935.12|3935.12|3934.77|3934.77|3935.12|3935.12|3934.77|3934.77|0
1648804720000|2022-04-01 09:18:40|3934.81|3934.81|3934.81|3934.81|3934.81|3934.81|3934.81|3934.81|0
1648804730000|2022-04-01 09:18:50|3934.76|3934.76|3934.81|3934.81|3934.81|3934.81|3934.76|3934.76|0
1648804750000|2022-04-01 09:19:10|3934.89|3934.89|3934.85|3934.85|3934.89|3934.89|3934.85|3934.85|0
1648804760000|2022-04-01 09:19:20|3933.92|3933.92|3933.92|3933.92|3933.92|3933.92|3933.92|3933.92|0
1648804770000|2022-04-01 09:19:30|3933.61|3933.61|3933.61|3933.61|3933.61|3933.61|3933.61|3933.61|0
1648804800000|2022-04-01 09:20:00|3933.79|3933.79|3933.79|3933.79|3933.79|3933.79|3933.79|3933.79|0
1648804820000|2022-04-01 09:20:20|3934.1|3934.1|3934.1|3934.1|3934.41|3934.41|3934.1|3934.1|0
1648804830000|2022-04-01 09:20:30|3934.22|3934.22|3934.22|3934.22|3934.22|3934.22|3934.22|3934.22|0
1648804840000|2022-04-01 09:20:40|3934.1|3934.1|3934.1|3934.1|3934.1|3934.1|3934.1|3934.1|0
1648804860000|2022-04-01 09:21:00|3934.41|3934.41|3934.72|3934.72|3935.03|3935.03|3934.41|3934.41|0
1648804880000|2022-04-01 09:21:20|3934.64|3934.64|3934.59|3934.59|3934.64|3934.64|3934.59|3934.59|0
1648804890000|2022-04-01 09:21:30|3933.97|3933.97|3934.9|3934.9|3934.9|3934.9|3933.97|3933.97|0
1648804900000|2022-04-01 09:21:40|3935.21|3935.21|3935.84|3935.84|3935.84|3935.84|3935.21|3935.21|0
1648804910000|2022-04-01 09:21:50|3935.53|3935.53|3935.53|3935.53|3935.53|3935.53|3935.53|3935.53|0
1648804920000|2022-04-01 09:22:00|3935.71|3935.71|3935.71|3935.71|3935.71|3935.71|3935.71|3935.71|0
1648804930000|2022-04-01 09:22:10|3936.33|3936.33|3936.38|3936.38|3936.42|3936.42|3936.33|3936.33|0
1648804940000|2022-04-01 09:22:20|3936.69|3936.69|3936.63|3936.63|3937.12|3937.12|3936.63|3936.63|0
1648804960000|2022-04-01 09:22:40|3936.94|3936.94|3939.42|3939.42|3939.85|3939.85|3936.94|3936.94|0
1648804970000|2022-04-01 09:22:50|3939.11|3939.11|3938.13|3938.13|3939.53|3939.53|3938.13|3938.13|0
1648804980000|2022-04-01 09:23:00|3937.95|3937.95|3933.31|3933.31|3937.95|3937.95|3933.31|3933.31|0
1648804990000|2022-04-01 09:23:10|3933.94|3933.94|3934.25|3934.25|3934.25|3934.25|3933.94|3933.94|0
1648805000000|2022-04-01 09:23:20|3933.94|3933.94|3933.96|3933.96|3933.96|3933.96|3931.5|3931.5|0
1648805010000|2022-04-01 09:23:30|3934.63|3934.63|3935.87|3935.87|3935.87|3935.87|3934.63|3934.63|0
1648805020000|2022-04-01 09:23:40|3935.91|3935.91|3935.29|3935.29|3935.91|3935.91|3935.29|3935.29|0
1648805030000|2022-04-01 09:23:50|3934.98|3934.98|3934.05|3934.05|3934.98|3934.98|3934.05|3934.05|0
1648805040000|2022-04-01 09:24:00|3934.09|3934.09|3934.05|3934.05|3934.09|3934.09|3934.05|3934.05|0
1648805050000|2022-04-01 09:24:10|3933.74|3933.74|3935.21|3935.21|3935.52|3935.52|3933.74|3933.74|0
1648805060000|2022-04-01 09:24:20|3935.26|3935.26|3935.88|3935.88|3935.88|3935.88|3935.26|3935.26|0
1648805070000|2022-04-01 09:24:30|3936.19|3936.19|3936.51|3936.51|3936.51|3936.51|3936.19|3936.19|0
1648805080000|2022-04-01 09:24:40|3936.62|3936.62|3938.19|3938.19|3938.19|3938.19|3936.62|3936.62|0
1648805090000|2022-04-01 09:24:50|3937.88|3937.88|3936.32|3936.32|3937.88|3937.88|3936.32|3936.32|0
1648805100000|2022-04-01 09:25:00|3936.94|3936.94|3936.94|3936.94|3936.94|3936.94|3936.94|3936.94|0
1648805110000|2022-04-01 09:25:10|3937.13|3937.13|3937.13|3937.13|3937.13|3937.13|3937.13|3937.13|0
1648805130000|2022-04-01 09:25:30|3936.82|3936.82|3936.82|3936.82|3936.82|3936.82|3936.82|3936.82|0
1648805140000|2022-04-01 09:25:40|3937.13|3937.13|3936.82|3936.82|3937.13|3937.13|3936.82|3936.82|0
1648805160000|2022-04-01 09:26:00|3937.13|3937.13|3936.82|3936.82|3937.13|3937.13|3936.82|3936.82|0
1648805180000|2022-04-01 09:26:20|3937.44|3937.44|3938.69|3938.69|3938.69|3938.69|3937.44|3937.44|0
1648805190000|2022-04-01 09:26:30|3938.6|3938.6|3938.6|3938.6|3938.6|3938.6|3938.6|3938.6|0
1648805200000|2022-04-01 09:26:40|3938.72|3938.72|3938.49|3938.49|3938.84|3938.84|3938.49|3938.49|0
1648805220000|2022-04-01 09:27:00|3938.79|3938.79|3938.92|3938.92|3939.11|3939.11|3938.79|3938.79|0
1648805230000|2022-04-01 09:27:10|3938.8|3938.8|3938.99|3938.99|3938.99|3938.99|3938.8|3938.8|0
1648805240000|2022-04-01 09:27:20|3938.36|3938.36|3938.83|3938.83|3938.83|3938.83|3938.36|3938.36|0
1648805260000|2022-04-01 09:27:40|3939.2|3939.2|3939.2|3939.2|3939.2|3939.2|3939.2|3939.2|0
1648805270000|2022-04-01 09:27:50|3939.51|3939.51|3939.2|3939.2|3939.51|3939.51|3939.2|3939.2|0
1648805280000|2022-04-01 09:28:00|3939.51|3939.51|3938.58|3938.58|3939.82|3939.82|3938.58|3938.58|0
1648805290000|2022-04-01 09:28:10|3938.46|3938.46|3938.28|3938.28|3938.46|3938.46|3938.28|3938.28|0
1648805300000|2022-04-01 09:28:20|3938.09|3938.09|3937.78|3937.78|3938.09|3938.09|3937.78|3937.78|0
1648805310000|2022-04-01 09:28:30|3937.82|3937.82|3938.45|3938.45|3938.76|3938.76|3937.82|3937.82|0
1648805320000|2022-04-01 09:28:40|3938.76|3938.76|3938.76|3938.76|3938.76|3938.76|3938.76|3938.76|0
1648805330000|2022-04-01 09:28:50|3938.8|3938.8|3938.34|3938.34|3938.8|3938.8|3938.26|3938.26|0
1648805340000|2022-04-01 09:29:00|3938.39|3938.39|3939.56|3939.56|3939.56|3939.56|3938.39|3938.39|0
1648805350000|2022-04-01 09:29:10|3939.87|3939.87|3940.12|3940.12|3940.12|3940.12|3939.81|3939.81|0
1648805360000|2022-04-01 09:29:20|3940.43|3940.43|3941.22|3941.22|3941.22|3941.22|3940.43|3940.43|0
1648805380000|2022-04-01 09:29:40|3940.6|3940.6|3940.6|3940.6|3940.6|3940.6|3940.6|3940.6|0
1648805400000|2022-04-01 09:30:00|3940.91|3940.91|3941.53|3941.53|3941.53|3941.53|3940.91|3940.91|0
1648805410000|2022-04-01 09:30:10|3941.84|3941.84|3940.27|3940.27|3942.01|3942.01|3940.27|3940.27|0
1648805420000|2022-04-01 09:30:20|3940.33|3940.33|3941.57|3941.57|3941.88|3941.88|3940.33|3940.33|0
1648805430000|2022-04-01 09:30:30|3941.88|3941.88|3942.51|3942.51|3942.64|3942.64|3941.88|3941.88|0
1648805440000|2022-04-01 09:30:40|3942.83|3942.83|3943.52|3943.52|3943.76|3943.76|3942.83|3942.83|0
1648805450000|2022-04-01 09:30:50|3943.21|3943.21|3943.21|3943.21|3943.21|3943.21|3943.21|3943.21|0
1648805460000|2022-04-01 09:31:00|3943.26|3943.26|3943.26|3943.26|3943.26|3943.26|3943.26|3943.26|0
1648805470000|2022-04-01 09:31:10|3942.64|3942.64|3941.4|3941.4|3942.95|3942.95|3941.4|3941.4|0
1648805490000|2022-04-01 09:31:30|3941.71|3941.71|3941.4|3941.4|3941.71|3941.71|3941.4|3941.4|0
1648805500000|2022-04-01 09:31:40|3941.71|3941.71|3941.79|3941.79|3941.79|3941.79|3941.71|3941.71|0
1648805520000|2022-04-01 09:32:00|3941.62|3941.62|3942.85|3942.85|3942.85|3942.85|3941.62|3941.62|0
1648805530000|2022-04-01 09:32:10|3942.8|3942.8|3941.81|3941.81|3942.8|3942.8|3941.81|3941.81|0
1648805540000|2022-04-01 09:32:20|3941.5|3941.5|3941.5|3941.5|3941.5|3941.5|3941.5|3941.5|0
1648805550000|2022-04-01 09:32:30|3941.62|3941.62|3941.62|3941.62|3941.62|3941.62|3941.62|3941.62|0
1648805560000|2022-04-01 09:32:40|3941.31|3941.31|3941.35|3941.35|3941.39|3941.39|3941.31|3941.31|0
1648805580000|2022-04-01 09:33:00|3941.04|3941.04|3941.27|3941.27|3941.27|3941.27|3941.04|3941.04|0
1648805590000|2022-04-01 09:33:10|3941.33|3941.33|3941.33|3941.33|3941.37|3941.37|3941.33|3941.33|0
1648805600000|2022-04-01 09:33:20|3941.29|3941.29|3941.35|3941.35|3941.35|3941.35|3941.29|3941.29|0
1648805610000|2022-04-01 09:33:30|3940.73|3940.73|3939.55|3939.55|3940.73|3940.73|3939.55|3939.55|0
1648805620000|2022-04-01 09:33:40|3939.23|3939.23|3938.65|3938.65|3939.28|3939.28|3938.65|3938.65|0
1648805630000|2022-04-01 09:33:50|3938.47|3938.47|3938.73|3938.73|3939.08|3939.08|3938.46|3938.46|0
1648805640000|2022-04-01 09:34:00|3937.79|3937.79|3937.84|3937.84|3937.84|3937.84|3937.79|3937.79|0
1648805650000|2022-04-01 09:34:10|3937.79|3937.79|3937.79|3937.79|3937.79|3937.79|3937.79|3937.79|0
1648805660000|2022-04-01 09:34:20|3937.48|3937.48|3938.1|3938.1|3938.1|3938.1|3937.48|3937.48|0
1648805670000|2022-04-01 09:34:30|3937.79|3937.79|3937.79|3937.79|3937.79|3937.79|3937.79|3937.79|0
1648805680000|2022-04-01 09:34:40|3938.03|3938.03|3938.33|3938.33|3938.33|3938.33|3938.03|3938.03|0
1648805710000|2022-04-01 09:35:10|3938.29|3938.29|3938.28|3938.28|3938.59|3938.59|3938.28|3938.28|0
1648805720000|2022-04-01 09:35:20|3937.97|3937.97|3937.66|3937.66|3937.97|3937.97|3937.6|3937.6|0
1648805730000|2022-04-01 09:35:30|3937.97|3937.97|3938.65|3938.65|3938.65|3938.65|3937.97|3937.97|0
1648805740000|2022-04-01 09:35:40|3938.7|3938.7|3938.62|3938.62|3938.7|3938.7|3938.58|3938.58|0
1648805750000|2022-04-01 09:35:50|3938.7|3938.7|3938.3|3938.3|3938.7|3938.7|3938.25|3938.25|0
1648805760000|2022-04-01 09:36:00|3938.36|3938.36|3938.67|3938.67|3938.67|3938.67|3938.36|3938.36|0
1648805770000|2022-04-01 09:36:10|3938.98|3938.98|3938.67|3938.67|3938.98|3938.98|3938.67|3938.67|0
1648805780000|2022-04-01 09:36:20|3938.85|3938.85|3939.51|3939.51|3939.51|3939.51|3938.85|3938.85|0
1648805790000|2022-04-01 09:36:30|3939.47|3939.47|3939.55|3939.55|3939.55|3939.55|3939.47|3939.47|0
1648805800000|2022-04-01 09:36:40|3939.47|3939.47|3939.51|3939.51|3939.51|3939.51|3939.47|3939.47|0
1648805810000|2022-04-01 09:36:50|3939.2|3939.2|3939.16|3939.16|3939.2|3939.2|3939.16|3939.16|0
1648805820000|2022-04-01 09:37:00|3939.35|3939.35|3939.37|3939.37|3939.37|3939.37|3939.29|3939.29|0
1648805830000|2022-04-01 09:37:10|3939.41|3939.41|3939.66|3939.66|3939.72|3939.72|3939.41|3939.41|0
1648805840000|2022-04-01 09:37:20|3939.31|3939.31|3939.29|3939.29|3939.37|3939.37|3939.29|3939.29|0
1648805870000|2022-04-01 09:37:50|3939.91|3939.91|3939.87|3939.87|3939.91|3939.91|3939.87|3939.87|0
1648805890000|2022-04-01 09:38:10|3939.56|3939.56|3940.18|3940.18|3940.18|3940.18|3939.56|3939.56|0
1648805900000|2022-04-01 09:38:20|3940.49|3940.49|3940.49|3940.49|3940.49|3940.49|3940.49|3940.49|0
1648805920000|2022-04-01 09:38:40|3941.43|3941.43|3941.43|3941.43|3941.43|3941.43|3941.43|3941.43|0
1648805930000|2022-04-01 09:38:50|3941.61|3941.61|3944.14|3944.14|3944.14|3944.14|3941.61|3941.61|0
1648805940000|2022-04-01 09:39:00|3944.1|3944.1|3943.17|3943.17|3944.1|3944.1|3942.98|3942.98|0
1648805950000|2022-04-01 09:39:10|3942.98|3942.98|3942.98|3942.98|3942.98|3942.98|3942.98|3942.98|0
1648805960000|2022-04-01 09:39:20|3942.67|3942.67|3943.29|3943.29|3943.29|3943.29|3942.67|3942.67|0
1648805970000|2022-04-01 09:39:30|3943.6|3943.6|3943.6|3943.6|3943.6|3943.6|3943.6|3943.6|0
1648805980000|2022-04-01 09:39:40|3943.29|3943.29|3943.29|3943.29|3943.29|3943.29|3943.29|3943.29|0
1648805990000|2022-04-01 09:39:50|3942.97|3942.97|3942.35|3942.35|3942.97|3942.97|3942.04|3942.04|0
1648806000000|2022-04-01 09:40:00|3942.04|3942.04|3942|3942|3942.04|3942.04|3942|3942|0
1648806020000|2022-04-01 09:40:20|3942.05|3942.05|3942|3942|3942.05|3942.05|3942|3942|0
1648806030000|2022-04-01 09:40:30|3941.69|3941.69|3941.07|3941.07|3941.69|3941.69|3941.07|3941.07|0
1648806040000|2022-04-01 09:40:40|3941.3|3941.3|3941.3|3941.3|3941.3|3941.3|3941.3|3941.3|0
1648806050000|2022-04-01 09:40:50|3941.34|3941.34|3941.34|3941.34|3941.34|3941.34|3941.34|3941.34|0
1648806060000|2022-04-01 09:41:00|3941.3|3941.3|3941.3|3941.3|3941.3|3941.3|3941.3|3941.3|0
1648806070000|2022-04-01 09:41:10|3941.49|3941.49|3941.67|3941.67|3941.67|3941.67|3941.49|3941.49|0
1648806100000|2022-04-01 09:41:40|3941.86|3941.86|3941.86|3941.86|3941.86|3941.86|3941.86|3941.86|0
1648806110000|2022-04-01 09:41:50|3941.67|3941.67|3941.67|3941.67|3941.67|3941.67|3941.67|3941.67|0
1648806120000|2022-04-01 09:42:00|3941.36|3941.36|3940.86|3940.86|3941.36|3941.36|3940.86|3940.86|0
1648806130000|2022-04-01 09:42:10|3940.55|3940.55|3940.55|3940.55|3940.55|3940.55|3940.55|3940.55|0
1648806140000|2022-04-01 09:42:20|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|0
1648806150000|2022-04-01 09:42:30|3940.99|3940.99|3940.81|3940.81|3940.99|3940.99|3940.81|3940.81|0
1648806160000|2022-04-01 09:42:40|3941.12|3941.12|3940.94|3940.94|3941.17|3941.17|3940.94|3940.94|0
1648806170000|2022-04-01 09:42:50|3940.63|3940.63|3940.63|3940.63|3940.63|3940.63|3940.63|3940.63|0
1648806180000|2022-04-01 09:43:00|3940.73|3940.73|3939.47|3939.47|3940.78|3940.78|3939.47|3939.47|0
1648806190000|2022-04-01 09:43:10|3940.71|3940.71|3940.4|3940.4|3940.71|3940.71|3940.3|3940.3|0
1648806200000|2022-04-01 09:43:20|3941.02|3941.02|3941.02|3941.02|3941.02|3941.02|3941.02|3941.02|0
1648806210000|2022-04-01 09:43:30|3941.64|3941.64|3941.95|3941.95|3941.95|3941.95|3941.64|3941.64|0
1648806230000|2022-04-01 09:43:50|3942.26|3942.26|3942.5|3942.5|3942.5|3942.5|3942.26|3942.26|0
1648806240000|2022-04-01 09:44:00|3942.81|3942.81|3942.81|3942.81|3942.81|3942.81|3942.81|3942.81|0
1648806250000|2022-04-01 09:44:10|3942.84|3942.84|3943.46|3943.46|3943.46|3943.46|3942.53|3942.53|0
1648806260000|2022-04-01 09:44:20|3943.77|3943.77|3943.46|3943.46|3944.08|3944.08|3943.46|3943.46|0
1648806270000|2022-04-01 09:44:30|3943.4|3943.4|3943.28|3943.28|3943.4|3943.4|3943.28|3943.28|0
1648806290000|2022-04-01 09:44:50|3942.97|3942.97|3942.35|3942.35|3942.97|3942.97|3942.35|3942.35|0
1648806300000|2022-04-01 09:45:00|3942.53|3942.53|3942.53|3942.53|3942.53|3942.53|3942.53|3942.53|0
1648806310000|2022-04-01 09:45:10|3942.22|3942.22|3942.84|3942.84|3942.84|3942.84|3942.22|3942.22|0
1648806330000|2022-04-01 09:45:30|3942.22|3942.22|3942.22|3942.22|3942.22|3942.22|3942.22|3942.22|0
1648806340000|2022-04-01 09:45:40|3942.28|3942.28|3942.28|3942.28|3942.28|3942.28|3942.28|3942.28|0
1648806360000|2022-04-01 09:46:00|3942.46|3942.46|3942.95|3942.95|3942.95|3942.95|3942.28|3942.28|0
1648806370000|2022-04-01 09:46:10|3942.97|3942.97|3942.97|3942.97|3942.97|3942.97|3942.97|3942.97|0
1648806380000|2022-04-01 09:46:20|3942.66|3942.66|3942.71|3942.71|3942.71|3942.71|3942.66|3942.66|0
1648806390000|2022-04-01 09:46:30|3942.09|3942.09|3941.15|3941.15|3942.09|3942.09|3941.15|3941.15|0
1648806400000|2022-04-01 09:46:40|3941.11|3941.11|3940.18|3940.18|3941.11|3941.11|3940.18|3940.18|0
1648806410000|2022-04-01 09:46:50|3939.24|3939.24|3939.24|3939.24|3939.24|3939.24|3939.24|3939.24|0
1648806420000|2022-04-01 09:47:00|3939.23|3939.23|3940.17|3940.17|3940.17|3940.17|3939.23|3939.23|0
1648806440000|2022-04-01 09:47:20|3939.98|3939.98|3939.98|3939.98|3939.98|3939.98|3939.98|3939.98|0
1648806450000|2022-04-01 09:47:30|3939.36|3939.36|3939.36|3939.36|3939.36|3939.36|3939.36|3939.36|0
1648806460000|2022-04-01 09:47:40|3939.05|3939.05|3939.98|3939.98|3939.98|3939.98|3939.05|3939.05|0
1648806470000|2022-04-01 09:47:50|3939.94|3939.94|3939.94|3939.94|3939.94|3939.94|3939.94|3939.94|0
1648806480000|2022-04-01 09:48:00|3939.63|3939.63|3939.63|3939.63|3939.63|3939.63|3939.63|3939.63|0
1648806490000|2022-04-01 09:48:10|3939.01|3939.01|3938.39|3938.39|3939.01|3939.01|3938.39|3938.39|0
1648806500000|2022-04-01 09:48:20|3938.08|3938.08|3937.77|3937.77|3938.08|3938.08|3937.77|3937.77|0
1648806520000|2022-04-01 09:48:40|3937.46|3937.46|3937.46|3937.46|3937.46|3937.46|3937.46|3937.46|0
1648806530000|2022-04-01 09:48:50|3937.4|3937.4|3937.54|3937.54|3937.54|3937.54|3937.4|3937.4|0
1648806540000|2022-04-01 09:49:00|3937.23|3937.23|3938.11|3938.11|3938.16|3938.16|3937.23|3937.23|0
1648806560000|2022-04-01 09:49:20|3937.92|3937.92|3937.61|3937.61|3937.92|3937.92|3937.61|3937.61|0
1648806580000|2022-04-01 09:49:40|3937.92|3937.92|3937.92|3937.92|3937.92|3937.92|3937.92|3937.92|0
1648806590000|2022-04-01 09:49:50|3938.54|3938.54|3938.19|3938.19|3938.54|3938.54|3938.19|3938.19|0
1648806600000|2022-04-01 09:50:00|3938.5|3938.5|3939.04|3939.04|3939.04|3939.04|3938.5|3938.5|0
1648806610000|2022-04-01 09:50:10|3937.8|3937.8|3937.8|3937.8|3937.8|3937.8|3937.8|3937.8|0
1648806620000|2022-04-01 09:50:20|3937.49|3937.49|3937.18|3937.18|3937.49|3937.49|3937.18|3937.18|0
1648806630000|2022-04-01 09:50:30|3937.14|3937.14|3937.14|3937.14|3937.45|3937.45|3937.14|3937.14|0
1648806640000|2022-04-01 09:50:40|3938.07|3938.07|3937.62|3937.62|3938.07|3938.07|3937.62|3937.62|0
1648806650000|2022-04-01 09:50:50|3937.93|3937.93|3937.39|3937.39|3937.93|3937.93|3937.39|3937.39|0
1648806670000|2022-04-01 09:51:10|3937.47|3937.47|3937.47|3937.47|3937.47|3937.47|3937.47|3937.47|0
1648806680000|2022-04-01 09:51:20|3937.78|3937.78|3937.72|3937.72|3937.78|3937.78|3937.47|3937.47|0
1648806690000|2022-04-01 09:51:30|3938.03|3938.03|3937.1|3937.1|3938.03|3938.03|3936.47|3936.47|0
1648806700000|2022-04-01 09:51:40|3937.41|3937.41|3937.71|3937.71|3937.71|3937.71|3937.41|3937.41|0
1648806710000|2022-04-01 09:51:50|3937.4|3937.4|3937.09|3937.09|3937.4|3937.4|3937.09|3937.09|0
1648806720000|2022-04-01 09:52:00|3937.27|3937.27|3937.27|3937.27|3937.27|3937.27|3937.27|3937.27|0
1648806730000|2022-04-01 09:52:10|3936.96|3936.96|3936.96|3936.96|3936.96|3936.96|3936.96|3936.96|0
1648806740000|2022-04-01 09:52:20|3937.27|3937.27|3937.27|3937.27|3937.27|3937.27|3937.27|3937.27|0
1648806760000|2022-04-01 09:52:40|3936.96|3936.96|3936.78|3936.78|3936.96|3936.96|3936.78|3936.78|0
1648806770000|2022-04-01 09:52:50|3936.87|3936.87|3936.56|3936.56|3937.18|3937.18|3936.56|3936.56|0
1648806790000|2022-04-01 09:53:10|3936.25|3936.25|3936.43|3936.43|3936.43|3936.43|3936.25|3936.25|0
1648806800000|2022-04-01 09:53:20|3936.12|3936.12|3937.06|3937.06|3937.06|3937.06|3936.12|3936.12|0
1648806810000|2022-04-01 09:53:30|3937.68|3937.68|3938.11|3938.11|3938.11|3938.11|3937.68|3937.68|0
1648806840000|2022-04-01 09:54:00|3937.8|3937.8|3937.49|3937.49|3937.8|3937.8|3937.49|3937.49|0
1648806850000|2022-04-01 09:54:10|3937.18|3937.18|3937.18|3937.18|3937.18|3937.18|3937.18|3937.18|0
1648806860000|2022-04-01 09:54:20|3937.8|3937.8|3937.8|3937.8|3938.11|3938.11|3937.8|3937.8|0
1648806870000|2022-04-01 09:54:30|3938.42|3938.42|3938.42|3938.42|3938.42|3938.42|3938.42|3938.42|0
1648806890000|2022-04-01 09:54:50|3938.55|3938.55|3937.65|3937.65|3938.59|3938.59|3937.65|3937.65|0
1648806900000|2022-04-01 09:55:00|3937.34|3937.34|3937.65|3937.65|3937.65|3937.65|3937.34|3937.34|0
1648806930000|2022-04-01 09:55:30|3937.61|3937.61|3937.92|3937.92|3937.92|3937.92|3937.61|3937.61|0
1648806940000|2022-04-01 09:55:40|3937.97|3937.97|3937.48|3937.48|3938.14|3938.14|3937.48|3937.48|0
1648806950000|2022-04-01 09:55:50|3937.17|3937.17|3936.86|3936.86|3937.48|3937.48|3936.86|3936.86|0
1648806960000|2022-04-01 09:56:00|3936.81|3936.81|3937|3937|3937|3937|3936.81|3936.81|0
1648806970000|2022-04-01 09:56:10|3937.31|3937.31|3937.31|3937.31|3937.31|3937.31|3937.31|3937.31|0
1648806980000|2022-04-01 09:56:20|3937|3937|3938.28|3938.28|3938.28|3938.28|3937|3937|0
1648806990000|2022-04-01 09:56:30|3938.33|3938.33|3940.77|3940.77|3940.77|3940.77|3938.33|3938.33|0
1648807000000|2022-04-01 09:56:40|3940.46|3940.46|3941.08|3941.08|3941.08|3941.08|3940.46|3940.46|0
1648807010000|2022-04-01 09:56:50|3940.77|3940.77|3940.77|3940.77|3940.77|3940.77|3940.77|3940.77|0
1648807020000|2022-04-01 09:57:00|3940.14|3940.14|3939.94|3939.94|3940.14|3940.14|3939.94|3939.94|0
1648807030000|2022-04-01 09:57:10|3939.85|3939.85|3939.23|3939.23|3939.85|3939.85|3939.23|3939.23|0
1648807040000|2022-04-01 09:57:20|3938.92|3938.92|3939.85|3939.85|3939.85|3939.85|3938.92|3938.92|0
1648807050000|2022-04-01 09:57:30|3940.16|3940.16|3940.16|3940.16|3940.16|3940.16|3940.16|3940.16|0
1648807060000|2022-04-01 09:57:40|3940.28|3940.28|3940.59|3940.59|3940.59|3940.59|3940.28|3940.28|0
1648807070000|2022-04-01 09:57:50|3939.66|3939.66|3939.26|3939.26|3939.66|3939.66|3939.26|3939.26|0
1648807080000|2022-04-01 09:58:00|3939.31|3939.31|3939.12|3939.12|3939.31|3939.31|3939.12|3939.12|0
1648807100000|2022-04-01 09:58:20|3938.81|3938.81|3939.97|3939.97|3939.97|3939.97|3938.81|3938.81|0
1648807110000|2022-04-01 09:58:30|3939.93|3939.93|3938.88|3938.88|3939.93|3939.93|3938.88|3938.88|0
1648807120000|2022-04-01 09:58:40|3938.92|3938.92|3938.84|3938.84|3938.98|3938.98|3938.67|3938.67|0
1648807130000|2022-04-01 09:58:50|3939.16|3939.16|3939.11|3939.11|3939.16|3939.16|3939.11|3939.11|0
1648807150000|2022-04-01 09:59:10|3938.49|3938.49|3938.8|3938.8|3938.8|3938.8|3938.49|3938.49|0
1648807160000|2022-04-01 09:59:20|3939.11|3939.11|3939.42|3939.42|3939.73|3939.73|3939.11|3939.11|0
1648807170000|2022-04-01 09:59:30|3939.73|3939.73|3938.8|3938.8|3939.73|3939.73|3938.49|3938.49|0
1648807180000|2022-04-01 09:59:40|3938.43|3938.43|3938.12|3938.12|3938.43|3938.43|3938.12|3938.12|0
1648807210000|2022-04-01 10:00:10|3938.06|3938.06|3937.44|3937.44|3938.06|3938.06|3937.44|3937.44|0
1648807220000|2022-04-01 10:00:20|3938.37|3938.37|3940.28|3940.28|3940.28|3940.28|3938.37|3938.37|0
1648807230000|2022-04-01 10:00:30|3940.9|3940.9|3939.04|3939.04|3940.9|3940.9|3939.04|3939.04|0
1648807240000|2022-04-01 10:00:40|3939.16|3939.16|3939.16|3939.16|3939.16|3939.16|3939.16|3939.16|0
1648807260000|2022-04-01 10:01:00|3938.98|3938.98|3939.37|3939.37|3939.68|3939.68|3938.75|3938.75|0
1648807270000|2022-04-01 10:01:10|3939.68|3939.68|3939.84|3939.84|3940.11|3940.11|3939.68|3939.68|0
1648807280000|2022-04-01 10:01:20|3940.46|3940.46|3940.46|3940.46|3940.46|3940.46|3940.46|3940.46|0
1648807290000|2022-04-01 10:01:30|3940.15|3940.15|3940.15|3940.15|3940.15|3940.15|3940.15|3940.15|0
1648807320000|2022-04-01 10:02:00|3940.2|3940.2|3939.54|3939.54|3940.2|3940.2|3939.54|3939.54|0
1648807330000|2022-04-01 10:02:10|3939.22|3939.22|3939.22|3939.22|3939.22|3939.22|3939.22|3939.22|0
1648807340000|2022-04-01 10:02:20|3938.92|3938.92|3939.54|3939.54|3939.54|3939.54|3938.6|3938.6|0
1648807350000|2022-04-01 10:02:30|3939.48|3939.48|3939.17|3939.17|3939.48|3939.48|3939.17|3939.17|0
1648807370000|2022-04-01 10:02:50|3938.86|3938.86|3938.86|3938.86|3938.86|3938.86|3938.86|3938.86|0
1648807380000|2022-04-01 10:03:00|3938.62|3938.62|3938.31|3938.31|3938.62|3938.62|3938|3938|0
1648807410000|2022-04-01 10:03:30|3938.21|3938.21|3938.21|3938.21|3938.21|3938.21|3938.21|3938.21|0
1648807420000|2022-04-01 10:03:40|3937.9|3937.9|3937.9|3937.9|3937.9|3937.9|3937.9|3937.9|0
1648807430000|2022-04-01 10:03:50|3937.66|3937.66|3937.66|3937.66|3937.66|3937.66|3937.66|3937.66|0
1648807440000|2022-04-01 10:04:00|3937.85|3937.85|3937.66|3937.66|3937.85|3937.85|3937.66|3937.66|0
1648807450000|2022-04-01 10:04:10|3937.54|3937.54|3936.3|3936.3|3937.54|3937.54|3936.3|3936.3|0
1648807460000|2022-04-01 10:04:20|3936.61|3936.61|3936.61|3936.61|3936.61|3936.61|3936.61|3936.61|0
1648807480000|2022-04-01 10:04:40|3936.3|3936.3|3936.3|3936.3|3936.3|3936.3|3936.3|3936.3|0
1648807490000|2022-04-01 10:04:50|3935.68|3935.68|3935.99|3935.99|3935.99|3935.99|3935.68|3935.68|0
1648807500000|2022-04-01 10:05:00|3935.94|3935.94|3935.7|3935.7|3935.94|3935.94|3935.7|3935.7|0
1648807510000|2022-04-01 10:05:10|3935.39|3935.39|3935.58|3935.58|3935.58|3935.58|3935.39|3935.39|0
1648807520000|2022-04-01 10:05:20|3935.89|3935.89|3936.2|3936.2|3936.2|3936.2|3935.89|3935.89|0
1648807530000|2022-04-01 10:05:30|3935.89|3935.89|3935.89|3935.89|3935.89|3935.89|3935.89|3935.89|0
1648807540000|2022-04-01 10:05:40|3935.57|3935.57|3935.51|3935.51|3935.63|3935.63|3935.51|3935.51|0
1648807550000|2022-04-01 10:05:50|3935.83|3935.83|3936.75|3936.75|3936.75|3936.75|3935.83|3935.83|0
1648807560000|2022-04-01 10:06:00|3936.44|3936.44|3936.57|3936.57|3936.57|3936.57|3936.26|3936.26|0
1648807570000|2022-04-01 10:06:10|3936.75|3936.75|3937.77|3937.77|3937.77|3937.77|3936.75|3936.75|0
1648807580000|2022-04-01 10:06:20|3937.81|3937.81|3937.81|3937.81|3938.12|3938.12|3937.81|3937.81|0
1648807590000|2022-04-01 10:06:30|3937.73|3937.73|3938.04|3938.04|3938.04|3938.04|3937.42|3937.42|0
1648807600000|2022-04-01 10:06:40|3937.99|3937.99|3937.99|3937.99|3937.99|3937.99|3937.99|3937.99|0
1648807620000|2022-04-01 10:07:00|3937.68|3937.68|3937.68|3937.68|3937.68|3937.68|3937.68|3937.68|0
1648807630000|2022-04-01 10:07:10|3937.99|3937.99|3938.35|3938.35|3938.35|3938.35|3937.99|3937.99|0
1648807640000|2022-04-01 10:07:20|3938.04|3938.04|3938.35|3938.35|3938.35|3938.35|3938.04|3938.04|0
1648807650000|2022-04-01 10:07:30|3938.66|3938.66|3938.66|3938.66|3938.66|3938.66|3938.66|3938.66|0
1648807660000|2022-04-01 10:07:40|3938.97|3938.97|3938.58|3938.58|3938.97|3938.97|3938.58|3938.58|0
1648807670000|2022-04-01 10:07:50|3938.62|3938.62|3938.31|3938.31|3938.62|3938.62|3938.31|3938.31|0
1648807680000|2022-04-01 10:08:00|3937.96|3937.96|3938.08|3938.08|3938.08|3938.08|3937.96|3937.96|0
1648807710000|2022-04-01 10:08:30|3938.03|3938.03|3937.94|3937.94|3938.03|3938.03|3937.94|3937.94|0
1648807730000|2022-04-01 10:08:50|3937.99|3937.99|3938.3|3938.3|3938.3|3938.3|3937.99|3937.99|0
1648807740000|2022-04-01 10:09:00|3938.92|3938.92|3939.23|3939.23|3939.23|3939.23|3938.92|3938.92|0
1648807760000|2022-04-01 10:09:20|3939.32|3939.32|3939.32|3939.32|3939.32|3939.32|3939.32|3939.32|0
1648807770000|2022-04-01 10:09:30|3939.63|3939.63|3939.55|3939.55|3939.63|3939.63|3939.32|3939.32|0
1648807780000|2022-04-01 10:09:40|3939.6|3939.6|3939.6|3939.6|3939.6|3939.6|3939.6|3939.6|0
1648807790000|2022-04-01 10:09:50|3939.64|3939.64|3939.64|3939.64|3939.64|3939.64|3939.64|3939.64|0
1648807800000|2022-04-01 10:10:00|3939.33|3939.33|3939.33|3939.33|3939.33|3939.33|3939.33|3939.33|0
1648807810000|2022-04-01 10:10:10|3939.64|3939.64|3938.71|3938.71|3939.64|3939.64|3938.71|3938.71|0
1648807820000|2022-04-01 10:10:20|3939.02|3939.02|3939.08|3939.08|3939.33|3939.33|3938.77|3938.77|0
1648807840000|2022-04-01 10:10:40|3939.71|3939.71|3939.71|3939.71|3939.71|3939.71|3939.71|3939.71|0
1648807850000|2022-04-01 10:10:50|3939.75|3939.75|3939.75|3939.75|3939.75|3939.75|3939.75|3939.75|0
1648807860000|2022-04-01 10:11:00|3940.06|3940.06|3939.44|3939.44|3940.06|3940.06|3939.44|3939.44|0
1648807880000|2022-04-01 10:11:20|3939.75|3939.75|3939.44|3939.44|3939.75|3939.75|3939.44|3939.44|0
1648807890000|2022-04-01 10:11:30|3939.13|3939.13|3939.13|3939.13|3939.13|3939.13|3939.13|3939.13|0
1648807900000|2022-04-01 10:11:40|3939.17|3939.17|3938.9|3938.9|3939.22|3939.22|3938.9|3938.9|0
1648807920000|2022-04-01 10:12:00|3939.09|3939.09|3938.47|3938.47|3939.09|3939.09|3938.47|3938.47|0
1648807930000|2022-04-01 10:12:10|3938.28|3938.28|3938.28|3938.28|3938.28|3938.28|3938.28|3938.28|0
1648807950000|2022-04-01 10:12:30|3938.9|3938.9|3938.9|3938.9|3938.9|3938.9|3938.9|3938.9|0
1648807980000|2022-04-01 10:13:00|3939.09|3939.09|3938.78|3938.78|3939.09|3939.09|3938.78|3938.78|0
1648808020000|2022-04-01 10:13:40|3938.9|3938.9|3939.71|3939.71|3939.71|3939.71|3938.78|3938.78|0
1648808030000|2022-04-01 10:13:50|3940.02|3940.02|3940.45|3940.45|3940.45|3940.45|3939.83|3939.83|0
1648808040000|2022-04-01 10:14:00|3940.64|3940.64|3940.06|3940.06|3940.64|3940.64|3940.02|3940.02|0
1648808050000|2022-04-01 10:14:10|3940.1|3940.1|3940.1|3940.1|3940.1|3940.1|3940.1|3940.1|0
1648808060000|2022-04-01 10:14:20|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|0
1648808070000|2022-04-01 10:14:30|3939.91|3939.91|3939.91|3939.91|3939.91|3939.91|3939.91|3939.91|0
1648808080000|2022-04-01 10:14:40|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|0
1648808090000|2022-04-01 10:14:50|3940.53|3940.53|3940.84|3940.84|3940.84|3940.84|3940.53|3940.53|0
1648808100000|2022-04-01 10:15:00|3940.53|3940.53|3940.53|3940.53|3940.53|3940.53|3940.53|3940.53|0
1648808110000|2022-04-01 10:15:10|3940.34|3940.34|3940.34|3940.34|3940.34|3940.34|3940.34|3940.34|0
1648808150000|2022-04-01 10:15:50|3940.65|3940.65|3940.65|3940.65|3940.65|3940.65|3940.65|3940.65|0
1648808160000|2022-04-01 10:16:00|3940.61|3940.61|3940.61|3940.61|3940.61|3940.61|3940.61|3940.61|0
1648808170000|2022-04-01 10:16:10|3940.92|3940.92|3941.36|3941.36|3941.36|3941.36|3940.43|3940.43|0
1648808190000|2022-04-01 10:16:30|3940.74|3940.74|3941.32|3941.32|3941.32|3941.32|3940.7|3940.7|0
1648808220000|2022-04-01 10:17:00|3941.2|3941.2|3941.47|3941.47|3941.47|3941.47|3941.16|3941.16|0
1648808230000|2022-04-01 10:17:10|3941.16|3941.16|3941.2|3941.2|3941.2|3941.2|3941.16|3941.16|0
1648808240000|2022-04-01 10:17:20|3941.01|3941.01|3941.01|3941.01|3941.01|3941.01|3941.01|3941.01|0
1648808250000|2022-04-01 10:17:30|3941.32|3941.32|3941.94|3941.94|3941.94|3941.94|3941.32|3941.32|0
1648808260000|2022-04-01 10:17:40|3942.25|3942.25|3942.25|3942.25|3942.25|3942.25|3942.25|3942.25|0
1648808270000|2022-04-01 10:17:50|3942.57|3942.57|3942.56|3942.56|3942.57|3942.57|3942.25|3942.25|0
1648808280000|2022-04-01 10:18:00|3942.87|3942.87|3942.56|3942.56|3942.87|3942.87|3942.56|3942.56|0
1648808290000|2022-04-01 10:18:10|3942.25|3942.25|3942.32|3942.32|3942.32|3942.32|3942.14|3942.14|0
1648808300000|2022-04-01 10:18:20|3942.4|3942.4|3942.4|3942.4|3942.4|3942.4|3942.4|3942.4|0
1648808310000|2022-04-01 10:18:30|3942.52|3942.52|3942.46|3942.46|3942.52|3942.52|3942.46|3942.46|0
1648808340000|2022-04-01 10:19:00|3942.77|3942.77|3942.77|3942.77|3942.77|3942.77|3942.77|3942.77|0
1648808350000|2022-04-01 10:19:10|3942.78|3942.78|3942.78|3942.78|3942.78|3942.78|3942.78|3942.78|0
1648808360000|2022-04-01 10:19:20|3942.84|3942.84|3942.59|3942.59|3942.9|3942.9|3942.59|3942.59|0
1648808370000|2022-04-01 10:19:30|3943.53|3943.53|3944.15|3944.15|3944.15|3944.15|3943.53|3943.53|0
1648808380000|2022-04-01 10:19:40|3943.84|3943.84|3944.15|3944.15|3944.46|3944.46|3943.84|3943.84|0
1648808400000|2022-04-01 10:20:00|3944.33|3944.33|3942.41|3942.41|3944.33|3944.33|3942.41|3942.41|0
1648808420000|2022-04-01 10:20:20|3942.23|3942.23|3942.23|3942.23|3942.23|3942.23|3942.23|3942.23|0
1648808430000|2022-04-01 10:20:30|3942.04|3942.04|3942.36|3942.36|3942.36|3942.36|3942.04|3942.04|0
1648808440000|2022-04-01 10:20:40|3942.67|3942.67|3945.15|3945.15|3945.15|3945.15|3942.67|3942.67|0
1648808460000|2022-04-01 10:21:00|3945.06|3945.06|3944.86|3944.86|3945.06|3945.06|3944.86|3944.86|0
1648808470000|2022-04-01 10:21:10|3944.55|3944.55|3945.36|3945.36|3945.36|3945.36|3944.55|3944.55|0
1648808480000|2022-04-01 10:21:20|3945.98|3945.98|3945.98|3945.98|3945.98|3945.98|3945.98|3945.98|0
1648808490000|2022-04-01 10:21:30|3946.29|3946.29|3945.98|3945.98|3946.29|3946.29|3945.98|3945.98|0
1648808500000|2022-04-01 10:21:40|3945.67|3945.67|3946.29|3946.29|3946.29|3946.29|3945.67|3945.67|0
1648808510000|2022-04-01 10:21:50|3945.66|3945.66|3945.85|3945.85|3945.85|3945.85|3945.66|3945.66|0
1648808520000|2022-04-01 10:22:00|3945.66|3945.66|3944.14|3944.14|3945.66|3945.66|3944.14|3944.14|0
1648808530000|2022-04-01 10:22:10|3944.19|3944.19|3943.57|3943.57|3944.19|3944.19|3943.57|3943.57|0
1648808540000|2022-04-01 10:22:20|3943.45|3943.45|3943.45|3943.45|3943.45|3943.45|3943.45|3943.45|0
1648808550000|2022-04-01 10:22:30|3943.63|3943.63|3943.4|3943.4|3943.71|3943.71|3943.4|3943.4|0
1648808570000|2022-04-01 10:22:50|3944.02|3944.02|3944.02|3944.02|3944.02|3944.02|3944.02|3944.02|0
1648808580000|2022-04-01 10:23:00|3943.98|3943.98|3943.98|3943.98|3943.98|3943.98|3943.98|3943.98|0
1648808590000|2022-04-01 10:23:10|3943.93|3943.93|3944.99|3944.99|3944.99|3944.99|3943.93|3943.93|0
1648808600000|2022-04-01 10:23:20|3944.36|3944.36|3944.67|3944.67|3944.67|3944.67|3944.05|3944.05|0
1648808610000|2022-04-01 10:23:30|3944.63|3944.63|3944.67|3944.67|3944.67|3944.67|3944.63|3944.63|0
1648808620000|2022-04-01 10:23:40|3945.61|3945.61|3945.61|3945.61|3945.61|3945.61|3945.61|3945.61|0
1648808640000|2022-04-01 10:24:00|3945.91|3945.91|3946.22|3946.22|3946.22|3946.22|3945.91|3945.91|0
1648808650000|2022-04-01 10:24:10|3945.91|3945.91|3945.73|3945.73|3945.91|3945.91|3945.73|3945.73|0
1648808660000|2022-04-01 10:24:20|3946.04|3946.04|3946.04|3946.04|3946.04|3946.04|3946.04|3946.04|0
1648808670000|2022-04-01 10:24:30|3945.42|3945.42|3945.42|3945.42|3945.42|3945.42|3945.42|3945.42|0
1648808690000|2022-04-01 10:24:50|3945.73|3945.73|3945.73|3945.73|3945.73|3945.73|3945.73|3945.73|0
1648808700000|2022-04-01 10:25:00|3945.42|3945.42|3945.42|3945.42|3945.42|3945.42|3945.42|3945.42|0
1648808710000|2022-04-01 10:25:10|3944.8|3944.8|3944.8|3944.8|3944.8|3944.8|3944.8|3944.8|0
1648808720000|2022-04-01 10:25:20|3944.49|3944.49|3946.04|3946.04|3946.04|3946.04|3944.49|3944.49|0
1648808730000|2022-04-01 10:25:30|3945.73|3945.73|3946.35|3946.35|3946.35|3946.35|3945.73|3945.73|0
1648808740000|2022-04-01 10:25:40|3946.04|3946.04|3945.42|3945.42|3946.04|3946.04|3945.11|3945.11|0
1648808760000|2022-04-01 10:26:00|3945.11|3945.11|3945.11|3945.11|3945.11|3945.11|3945.11|3945.11|0
1648808770000|2022-04-01 10:26:10|3945.19|3945.19|3945.12|3945.12|3945.24|3945.24|3945.06|3945.06|0
1648808780000|2022-04-01 10:26:20|3945.43|3945.43|3945.43|3945.43|3945.43|3945.43|3945.43|3945.43|0
1648808790000|2022-04-01 10:26:30|3946.05|3946.05|3946.05|3946.05|3946.05|3946.05|3946.05|3946.05|0
1648808810000|2022-04-01 10:26:50|3946.36|3946.36|3946.36|3946.36|3946.36|3946.36|3946.36|3946.36|0
1648808830000|2022-04-01 10:27:10|3946.67|3946.67|3946.67|3946.67|3946.67|3946.67|3946.67|3946.67|0
1648808840000|2022-04-01 10:27:20|3946.71|3946.71|3946.71|3946.71|3946.71|3946.71|3946.4|3946.4|0
1648808860000|2022-04-01 10:27:40|3946.9|3946.9|3946.4|3946.4|3946.9|3946.9|3946.28|3946.28|0
1648808870000|2022-04-01 10:27:50|3946.46|3946.46|3946.4|3946.4|3946.46|3946.46|3946.4|3946.4|0
1648808890000|2022-04-01 10:28:10|3946.45|3946.45|3946.08|3946.08|3946.45|3946.45|3946.08|3946.08|0
1648808920000|2022-04-01 10:28:40|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|0
1648808930000|2022-04-01 10:28:50|3947.01|3947.01|3946.39|3946.39|3947.01|3947.01|3946.39|3946.39|0
1648808940000|2022-04-01 10:29:00|3946.43|3946.43|3947.32|3947.32|3947.32|3947.32|3946.43|3946.43|0
1648808950000|2022-04-01 10:29:10|3947.28|3947.28|3946.92|3946.92|3947.28|3947.28|3946.92|3946.92|0
1648808980000|2022-04-01 10:29:40|3946.61|3946.61|3946.42|3946.42|3946.65|3946.65|3945.84|3945.84|0
1648809000000|2022-04-01 10:30:00|3946.47|3946.47|3946.47|3946.47|3946.47|3946.47|3946.47|3946.47|0
1648809010000|2022-04-01 10:30:10|3946.65|3946.65|3946.69|3946.69|3946.69|3946.69|3946.65|3946.65|0
1648809020000|2022-04-01 10:30:20|3947|3947|3946.69|3946.69|3947|3947|3946.69|3946.69|0
1648809030000|2022-04-01 10:30:30|3947|3947|3946.33|3946.33|3947|3947|3946.33|3946.33|0
1648809040000|2022-04-01 10:30:40|3946.29|3946.29|3946.82|3946.82|3946.82|3946.82|3946|3946|0
1648809060000|2022-04-01 10:31:00|3946.86|3946.86|3946.86|3946.86|3946.86|3946.86|3946.86|3946.86|0
1648809070000|2022-04-01 10:31:10|3946.82|3946.82|3946.82|3946.82|3946.82|3946.82|3946.82|3946.82|0
1648809080000|2022-04-01 10:31:20|3947.44|3947.44|3947.13|3947.13|3947.44|3947.44|3947.13|3947.13|0
1648809100000|2022-04-01 10:31:40|3946.82|3946.82|3945.84|3945.84|3946.82|3946.82|3945.84|3945.84|0
1648809120000|2022-04-01 10:32:00|3945.88|3945.88|3946.38|3946.38|3946.38|3946.38|3945.76|3945.76|0
1648809130000|2022-04-01 10:32:10|3946.07|3946.07|3946.19|3946.19|3946.19|3946.19|3946.07|3946.07|0
1648809140000|2022-04-01 10:32:20|3946.5|3946.5|3946.63|3946.63|3947.06|3947.06|3946.5|3946.5|0
1648809170000|2022-04-01 10:32:50|3946.67|3946.67|3946.67|3946.67|3946.67|3946.67|3946.67|3946.67|0
1648809180000|2022-04-01 10:33:00|3946.36|3946.36|3946.36|3946.36|3946.36|3946.36|3946.17|3946.17|0
1648809190000|2022-04-01 10:33:10|3946.05|3946.05|3945.74|3945.74|3946.05|3946.05|3945.74|3945.74|0
1648809200000|2022-04-01 10:33:20|3945.69|3945.69|3945.69|3945.69|3945.69|3945.69|3945.69|3945.69|0
1648809210000|2022-04-01 10:33:30|3945.74|3945.74|3945.74|3945.74|3945.74|3945.74|3945.74|3945.74|0
1648809220000|2022-04-01 10:33:40|3945.69|3945.69|3946.32|3946.32|3946.32|3946.32|3945.69|3945.69|0
1648809230000|2022-04-01 10:33:50|3946.93|3946.93|3946.93|3946.93|3946.93|3946.93|3946.93|3946.93|0
1648809240000|2022-04-01 10:34:00|3947.24|3947.24|3947.24|3947.24|3947.24|3947.24|3947.16|3947.16|0
1648809250000|2022-04-01 10:34:10|3947.2|3947.2|3947.26|3947.26|3947.32|3947.32|3947.2|3947.2|0
1648809260000|2022-04-01 10:34:20|3947.2|3947.2|3948.14|3948.14|3948.14|3948.14|3947.2|3947.2|0
1648809280000|2022-04-01 10:34:40|3947.82|3947.82|3947.82|3947.82|3947.82|3947.82|3947.82|3947.82|0
1648809300000|2022-04-01 10:35:00|3948.01|3948.01|3948.01|3948.01|3948.01|3948.01|3948.01|3948.01|0
1648809320000|2022-04-01 10:35:20|3947.7|3947.7|3947.39|3947.39|3947.7|3947.7|3947.39|3947.39|0
1648809330000|2022-04-01 10:35:30|3947.7|3947.7|3947.95|3947.95|3947.95|3947.95|3947.33|3947.33|0
1648809340000|2022-04-01 10:35:40|3948.26|3948.26|3948.26|3948.26|3948.26|3948.26|3948.26|3948.26|0
1648809350000|2022-04-01 10:35:50|3947.95|3947.95|3948.26|3948.26|3948.26|3948.26|3947.95|3947.95|0
1648809370000|2022-04-01 10:36:10|3948.57|3948.57|3948.57|3948.57|3948.57|3948.57|3948.57|3948.57|0
1648809390000|2022-04-01 10:36:30|3949.19|3949.19|3949.19|3949.19|3949.19|3949.19|3949.19|3949.19|0
1648809400000|2022-04-01 10:36:40|3948.88|3948.88|3949.23|3949.23|3949.23|3949.23|3948.88|3948.88|0
1648809410000|2022-04-01 10:36:50|3949.19|3949.19|3949.19|3949.19|3949.19|3949.19|3949.19|3949.19|0
1648809420000|2022-04-01 10:37:00|3949.23|3949.23|3949.23|3949.23|3949.23|3949.23|3949.23|3949.23|0
1648809430000|2022-04-01 10:37:10|3948.92|3948.92|3948.44|3948.44|3948.92|3948.92|3948.44|3948.44|0
1648809440000|2022-04-01 10:37:20|3948.53|3948.53|3948.57|3948.57|3948.65|3948.65|3948.48|3948.48|0
1648809450000|2022-04-01 10:37:30|3948.26|3948.26|3948.88|3948.88|3948.88|3948.88|3948.13|3948.13|0
1648809460000|2022-04-01 10:37:40|3948.84|3948.84|3948.96|3948.96|3948.96|3948.96|3948.65|3948.65|0
1648809470000|2022-04-01 10:37:50|3948.78|3948.78|3948.78|3948.78|3948.78|3948.78|3948.78|3948.78|0
1648809480000|2022-04-01 10:38:00|3948.16|3948.16|3947.42|3947.42|3948.16|3948.16|3947.42|3947.42|0
1648809490000|2022-04-01 10:38:10|3947.46|3947.46|3948.51|3948.51|3948.51|3948.51|3947.42|3947.42|0
1648809500000|2022-04-01 10:38:20|3948.3|3948.3|3948.43|3948.43|3948.47|3948.47|3948.3|3948.3|0
1648809510000|2022-04-01 10:38:30|3948.35|3948.35|3948.12|3948.12|3948.47|3948.47|3948.12|3948.12|0
1648809520000|2022-04-01 10:38:40|3948.26|3948.26|3948.31|3948.31|3948.31|3948.31|3947.96|3947.96|0
1648809530000|2022-04-01 10:38:50|3948.27|3948.27|3948.27|3948.27|3948.58|3948.58|3948.27|3948.27|0
1648809540000|2022-04-01 10:39:00|3947.96|3947.96|3947.96|3947.96|3947.96|3947.96|3947.96|3947.96|0
1648809550000|2022-04-01 10:39:10|3947.84|3947.84|3947.84|3947.84|3948.15|3948.15|3947.84|3947.84|0
1648809570000|2022-04-01 10:39:30|3947.53|3947.53|3947.53|3947.53|3948.15|3948.15|3947.53|3947.53|0
1648809580000|2022-04-01 10:39:40|3947.57|3947.57|3947.57|3947.57|3947.57|3947.57|3947.57|3947.57|0
1648809590000|2022-04-01 10:39:50|3947.51|3947.51|3947.47|3947.47|3947.82|3947.82|3947.47|3947.47|0
1648809600000|2022-04-01 10:40:00|3947.78|3947.78|3947.78|3947.78|3947.78|3947.78|3947.78|3947.78|0
1648809610000|2022-04-01 10:40:10|3947.47|3947.47|3947.47|3947.47|3947.47|3947.47|3947.47|3947.47|0
1648809630000|2022-04-01 10:40:30|3947.78|3947.78|3948.14|3948.14|3948.45|3948.45|3947.78|3947.78|0
1648809640000|2022-04-01 10:40:40|3948.45|3948.45|3948.45|3948.45|3948.45|3948.45|3948.45|3948.45|0
1648809650000|2022-04-01 10:40:50|3948.4|3948.4|3948.31|3948.31|3948.4|3948.4|3948|3948|0
1648809670000|2022-04-01 10:41:10|3948.5|3948.5|3948.86|3948.86|3948.86|3948.86|3948.5|3948.5|0
1648809680000|2022-04-01 10:41:20|3949.48|3949.48|3948.86|3948.86|3949.48|3949.48|3948.86|3948.86|0
1648809710000|2022-04-01 10:41:50|3948.55|3948.55|3948.55|3948.55|3948.55|3948.55|3948.55|3948.55|0
1648809720000|2022-04-01 10:42:00|3949.17|3949.17|3949.79|3949.79|3949.79|3949.79|3949.17|3949.17|0
1648809730000|2022-04-01 10:42:10|3949.48|3949.48|3949.6|3949.6|3949.6|3949.6|3949.48|3949.48|0
1648809740000|2022-04-01 10:42:20|3949.64|3949.64|3948.61|3948.61|3949.64|3949.64|3948.61|3948.61|0
1648809750000|2022-04-01 10:42:30|3948.92|3948.92|3948.61|3948.61|3948.92|3948.92|3948.61|3948.61|0
1648809760000|2022-04-01 10:42:40|3948.3|3948.3|3948.3|3948.3|3948.3|3948.3|3948.3|3948.3|0
1648809780000|2022-04-01 10:43:00|3948.61|3948.61|3948.61|3948.61|3948.61|3948.61|3948.61|3948.61|0
1648809790000|2022-04-01 10:43:10|3948.53|3948.53|3948.22|3948.22|3948.53|3948.53|3948.22|3948.22|0
1648809800000|2022-04-01 10:43:20|3948.53|3948.53|3949.46|3949.46|3949.46|3949.46|3948.53|3948.53|0
1648809820000|2022-04-01 10:43:40|3949.77|3949.77|3949.15|3949.15|3949.77|3949.77|3949.15|3949.15|0
1648809830000|2022-04-01 10:43:50|3949.23|3949.23|3949.31|3949.31|3949.35|3949.35|3949.23|3949.23|0
1648809840000|2022-04-01 10:44:00|3949.27|3949.27|3948.65|3948.65|3949.27|3949.27|3948.65|3948.65|0
1648809850000|2022-04-01 10:44:10|3948.34|3948.34|3948.34|3948.34|3948.34|3948.34|3948.34|3948.34|0
1648809870000|2022-04-01 10:44:30|3948.65|3948.65|3948.34|3948.34|3948.65|3948.65|3948.34|3948.34|0
1648809880000|2022-04-01 10:44:40|3948.65|3948.65|3947.66|3947.66|3948.65|3948.65|3947.66|3947.66|0
1648809890000|2022-04-01 10:44:50|3947.61|3947.61|3947.93|3947.93|3947.93|3947.93|3947.61|3947.61|0
1648809910000|2022-04-01 10:45:10|3947.87|3947.87|3947.5|3947.5|3947.87|3947.87|3947.5|3947.5|0
1648809920000|2022-04-01 10:45:20|3947.46|3947.46|3947.42|3947.42|3947.46|3947.46|3947.42|3947.42|0
1648809930000|2022-04-01 10:45:30|3947.72|3947.72|3948.66|3948.66|3948.66|3948.66|3947.72|3947.72|0
1648809940000|2022-04-01 10:45:40|3948.84|3948.84|3948.53|3948.53|3948.84|3948.84|3948.53|3948.53|0
1648809950000|2022-04-01 10:45:50|3948.49|3948.49|3948.13|3948.13|3948.49|3948.49|3947.87|3947.87|0
1648809960000|2022-04-01 10:46:00|3948.45|3948.45|3948.76|3948.76|3948.76|3948.76|3948.13|3948.13|0
1648809970000|2022-04-01 10:46:10|3948.45|3948.45|3948.49|3948.49|3948.49|3948.49|3948.45|3948.45|0
1648809980000|2022-04-01 10:46:20|3948.8|3948.8|3949.07|3949.07|3949.11|3949.11|3948.8|3948.8|0
1648810000000|2022-04-01 10:46:40|3948.76|3948.76|3949.07|3949.07|3949.07|3949.07|3948.76|3948.76|0
1648810010000|2022-04-01 10:46:50|3948.76|3948.76|3949.07|3949.07|3949.07|3949.07|3948.76|3948.76|0
1648810020000|2022-04-01 10:47:00|3949.11|3949.11|3948.86|3948.86|3949.11|3949.11|3948.8|3948.8|0
1648810030000|2022-04-01 10:47:10|3949.17|3949.17|3949.17|3949.17|3949.17|3949.17|3949.17|3949.17|0
1648810040000|2022-04-01 10:47:20|3949.48|3949.48|3949.85|3949.85|3949.85|3949.85|3949.48|3949.48|0
1648810050000|2022-04-01 10:47:30|3949.81|3949.81|3949.06|3949.06|3949.81|3949.81|3948.83|3948.83|0
1648810060000|2022-04-01 10:47:40|3948.88|3948.88|3949.93|3949.93|3949.99|3949.99|3948.88|3948.88|0
1648810070000|2022-04-01 10:47:50|3949.88|3949.88|3949.96|3949.96|3949.96|3949.96|3949.88|3949.88|0
1648810080000|2022-04-01 10:48:00|3949.9|3949.9|3949.95|3949.95|3949.95|3949.95|3949.9|3949.9|0
1648810090000|2022-04-01 10:48:10|3949.91|3949.91|3949.86|3949.86|3949.91|3949.91|3949.86|3949.86|0
1648810100000|2022-04-01 10:48:20|3949.75|3949.75|3949.96|3949.96|3950.06|3950.06|3949.75|3949.75|0
1648810110000|2022-04-01 10:48:30|3949.65|3949.65|3949.65|3949.65|3949.65|3949.65|3949.65|3949.65|0
1648810120000|2022-04-01 10:48:40|3949.47|3949.47|3949.47|3949.47|3949.47|3949.47|3949.47|3949.47|0
1648810130000|2022-04-01 10:48:50|3949.16|3949.16|3949.16|3949.16|3949.16|3949.16|3949.16|3949.16|0
1648810140000|2022-04-01 10:49:00|3948.98|3948.98|3948.98|3948.98|3948.98|3948.98|3948.98|3948.98|0
1648810160000|2022-04-01 10:49:20|3949.29|3949.29|3949.29|3949.29|3949.29|3949.29|3949.29|3949.29|0
1648810170000|2022-04-01 10:49:30|3948.66|3948.66|3948.61|3948.61|3948.66|3948.66|3948.61|3948.61|0
1648810180000|2022-04-01 10:49:40|3948.8|3948.8|3948.24|3948.24|3948.86|3948.86|3948.24|3948.24|0
1648810190000|2022-04-01 10:49:50|3947.93|3947.93|3947.89|3947.89|3947.93|3947.93|3947.89|3947.89|0
1648810200000|2022-04-01 10:50:00|3947.8|3947.8|3947.8|3947.8|3947.8|3947.8|3947.8|3947.8|0
1648810210000|2022-04-01 10:50:10|3947.85|3947.85|3948.16|3948.16|3948.16|3948.16|3947.85|3947.85|0
1648810220000|2022-04-01 10:50:20|3949.08|3949.08|3948.78|3948.78|3949.08|3949.08|3948.78|3948.78|0
1648810240000|2022-04-01 10:50:40|3949.08|3949.08|3948.78|3948.78|3949.08|3949.08|3948.78|3948.78|0
1648810250000|2022-04-01 10:50:50|3948.96|3948.96|3948.86|3948.86|3948.96|3948.96|3948.86|3948.86|0
1648810260000|2022-04-01 10:51:00|3948.92|3948.92|3948.61|3948.61|3948.92|3948.92|3948.61|3948.61|0
1648810290000|2022-04-01 10:51:30|3948.92|3948.92|3948.92|3948.92|3948.92|3948.92|3948.92|3948.92|0
1648810300000|2022-04-01 10:51:40|3948.61|3948.61|3948.61|3948.61|3948.61|3948.61|3948.61|3948.61|0
1648810310000|2022-04-01 10:51:50|3949.24|3949.24|3948.99|3948.99|3949.29|3949.29|3948.99|3948.99|0
1648810320000|2022-04-01 10:52:00|3949.17|3949.17|3948.89|3948.89|3949.17|3949.17|3948.8|3948.8|0
1648810330000|2022-04-01 10:52:10|3948.93|3948.93|3949.03|3949.03|3949.11|3949.11|3948.93|3948.93|0
1648810340000|2022-04-01 10:52:20|3948.72|3948.72|3948.41|3948.41|3948.72|3948.72|3948.41|3948.41|0
1648810350000|2022-04-01 10:52:30|3948.23|3948.23|3947.69|3947.69|3948.23|3948.23|3947.69|3947.69|0
1648810360000|2022-04-01 10:52:40|3947.5|3947.5|3947.5|3947.5|3947.5|3947.5|3947.5|3947.5|0
1648810370000|2022-04-01 10:52:50|3947.19|3947.19|3947.07|3947.07|3947.19|3947.19|3947.07|3947.07|0
1648810390000|2022-04-01 10:53:10|3946.95|3946.95|3947.38|3947.38|3947.38|3947.38|3946.95|3946.95|0
1648810410000|2022-04-01 10:53:30|3947.32|3947.32|3947.32|3947.32|3947.32|3947.32|3947.32|3947.32|0
1648810420000|2022-04-01 10:53:40|3947.14|3947.14|3948.38|3948.38|3948.38|3948.38|3947.14|3947.14|0
1648810430000|2022-04-01 10:53:50|3948.34|3948.34|3948.64|3948.64|3948.64|3948.64|3948.34|3948.34|0
1648810440000|2022-04-01 10:54:00|3948.34|3948.34|3949.15|3949.15|3949.15|3949.15|3948.34|3948.34|0
1648810450000|2022-04-01 10:54:10|3948.84|3948.84|3948.84|3948.84|3948.84|3948.84|3948.84|3948.84|0
1648810460000|2022-04-01 10:54:20|3949.15|3949.15|3949.15|3949.15|3949.15|3949.15|3949.15|3949.15|0
1648810470000|2022-04-01 10:54:30|3948.84|3948.84|3948.84|3948.84|3948.84|3948.84|3948.84|3948.84|0
1648810480000|2022-04-01 10:54:40|3948.96|3948.96|3948.96|3948.96|3948.96|3948.96|3948.96|3948.96|0
1648810490000|2022-04-01 10:54:50|3948.91|3948.91|3948.97|3948.97|3948.97|3948.97|3948.91|3948.91|0
1648810510000|2022-04-01 10:55:10|3948.35|3948.35|3948.35|3948.35|3948.35|3948.35|3948.35|3948.35|0
1648810530000|2022-04-01 10:55:30|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|0
1648810550000|2022-04-01 10:55:50|3948|3948|3948|3948|3948|3948|3948|3948|0
1648810570000|2022-04-01 10:56:10|3947.69|3947.69|3947.38|3947.38|3947.69|3947.69|3947.38|3947.38|0
1648810580000|2022-04-01 10:56:20|3947.32|3947.32|3947.01|3947.01|3947.32|3947.32|3947.01|3947.01|0
1648810600000|2022-04-01 10:56:40|3946.7|3946.7|3946.08|3946.08|3946.7|3946.7|3946.08|3946.08|0
1648810620000|2022-04-01 10:57:00|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|0
1648810630000|2022-04-01 10:57:10|3945.73|3945.73|3945.73|3945.73|3945.73|3945.73|3945.73|3945.73|0
1648810640000|2022-04-01 10:57:20|3945.61|3945.61|3945.56|3945.56|3945.61|3945.61|3945.56|3945.56|0
1648810660000|2022-04-01 10:57:40|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|0
1648810670000|2022-04-01 10:57:50|3945.94|3945.94|3945.88|3945.88|3945.94|3945.94|3945.88|3945.88|0
1648810680000|2022-04-01 10:58:00|3945.69|3945.69|3945.69|3945.69|3945.69|3945.69|3945.69|3945.69|0
1648810690000|2022-04-01 10:58:10|3946|3946|3946|3946|3946.31|3946.31|3946|3946|0
1648810730000|2022-04-01 10:58:50|3946.62|3946.62|3946.93|3946.93|3946.93|3946.93|3946.62|3946.62|0
1648810740000|2022-04-01 10:59:00|3946.75|3946.75|3946.75|3946.75|3946.75|3946.75|3946.75|3946.75|0
1648810750000|2022-04-01 10:59:10|3946.44|3946.44|3945.5|3945.5|3946.44|3946.44|3945.5|3945.5|0
1648810760000|2022-04-01 10:59:20|3946.44|3946.44|3946.44|3946.44|3946.75|3946.75|3946.44|3946.44|0
1648810770000|2022-04-01 10:59:30|3946.13|3946.13|3946.19|3946.19|3946.42|3946.42|3946.07|3946.07|0
1648810780000|2022-04-01 10:59:40|3946.5|3946.5|3946.77|3946.77|3946.81|3946.81|3946.5|3946.5|0
1648810790000|2022-04-01 10:59:50|3947.62|3947.62|3947.9|3947.9|3947.9|3947.9|3947|3947|0
1648810800000|2022-04-01 11:00:00|3947.59|3947.59|3947.55|3947.55|3947.59|3947.59|3947.55|3947.55|0
1648810820000|2022-04-01 11:00:20|3947.67|3947.67|3949.23|3949.23|3949.23|3949.23|3947.67|3947.67|0
1648810830000|2022-04-01 11:00:30|3949.41|3949.41|3949.72|3949.72|3949.72|3949.72|3949.41|3949.41|0
1648810840000|2022-04-01 11:00:40|3949.41|3949.41|3949.41|3949.41|3949.41|3949.41|3949.41|3949.41|0
1648810850000|2022-04-01 11:00:50|3950.35|3950.35|3950.74|3950.74|3950.74|3950.74|3950.35|3950.35|0
1648810880000|2022-04-01 11:01:20|3951.98|3951.98|3951.67|3951.67|3951.98|3951.98|3951.36|3951.36|0
1648810890000|2022-04-01 11:01:30|3951.98|3951.98|3951.67|3951.67|3951.98|3951.98|3951.36|3951.36|0
1648810900000|2022-04-01 11:01:40|3951.98|3951.98|3952.29|3952.29|3952.91|3952.91|3951.98|3951.98|0
1648810910000|2022-04-01 11:01:50|3952.38|3952.38|3952.38|3952.38|3952.38|3952.38|3952.38|3952.38|0
1648810920000|2022-04-01 11:02:00|3952.79|3952.79|3952.79|3952.79|3952.79|3952.79|3952.79|3952.79|0
1648810930000|2022-04-01 11:02:10|3952.49|3952.49|3952.18|3952.18|3952.79|3952.79|3952.18|3952.18|0
1648810940000|2022-04-01 11:02:20|3951.86|3951.86|3952.18|3952.18|3952.18|3952.18|3951.86|3951.86|0
1648810950000|2022-04-01 11:02:30|3951.87|3951.87|3951.87|3951.87|3951.87|3951.87|3951.87|3951.87|0
1648810960000|2022-04-01 11:02:40|3951.56|3951.56|3950.93|3950.93|3951.56|3951.56|3950.93|3950.93|0
1648810970000|2022-04-01 11:02:50|3950.63|3950.63|3950.63|3950.63|3950.63|3950.63|3950.63|3950.63|0
1648810980000|2022-04-01 11:03:00|3950.44|3950.44|3949.33|3949.33|3950.44|3950.44|3949.33|3949.33|0
1648810990000|2022-04-01 11:03:10|3949.14|3949.14|3948.89|3948.89|3949.2|3949.2|3948.89|3948.89|0
1648811000000|2022-04-01 11:03:20|3949.21|3949.21|3949.19|3949.19|3949.21|3949.21|3949.19|3949.19|0
1648811010000|2022-04-01 11:03:30|3949.5|3949.5|3949.44|3949.44|3949.5|3949.5|3949.44|3949.44|0
1648811020000|2022-04-01 11:03:40|3949.75|3949.75|3950.68|3950.68|3950.68|3950.68|3949.75|3949.75|0
1648811030000|2022-04-01 11:03:50|3950.99|3950.99|3950.99|3950.99|3950.99|3950.99|3950.99|3950.99|0
1648811040000|2022-04-01 11:04:00|3951.61|3951.61|3951.92|3951.92|3951.92|3951.92|3951.61|3951.61|0
1648811050000|2022-04-01 11:04:10|3951.61|3951.61|3951.61|3951.61|3951.61|3951.61|3951.61|3951.61|0
1648811060000|2022-04-01 11:04:20|3951.92|3951.92|3951.92|3951.92|3951.92|3951.92|3951.92|3951.92|0
1648811070000|2022-04-01 11:04:30|3951.61|3951.61|3951.65|3951.65|3951.65|3951.65|3951.61|3951.61|0
1648811080000|2022-04-01 11:04:40|3951.69|3951.69|3952|3952|3952|3952|3951.69|3951.69|0
1648811100000|2022-04-01 11:05:00|3952.63|3952.63|3951.92|3951.92|3952.94|3952.94|3951.92|3951.92|0
1648811110000|2022-04-01 11:05:10|3952.23|3952.23|3952.85|3952.85|3952.85|3952.85|3952.23|3952.23|0
1648811120000|2022-04-01 11:05:20|3953.16|3953.16|3953.16|3953.16|3953.16|3953.16|3953.16|3953.16|0
1648811130000|2022-04-01 11:05:30|3953.47|3953.47|3953.97|3953.97|3953.97|3953.97|3953.47|3953.47|0
1648811140000|2022-04-01 11:05:40|3954.27|3954.27|3954.2|3954.2|3954.51|3954.51|3954.2|3954.2|0
1648811150000|2022-04-01 11:05:50|3953.89|3953.89|3953.58|3953.58|3953.89|3953.89|3953.58|3953.58|0
1648811160000|2022-04-01 11:06:00|3953.89|3953.89|3953.58|3953.58|3953.89|3953.89|3953.58|3953.58|0
1648811180000|2022-04-01 11:06:20|3953.77|3953.77|3954.39|3954.39|3954.39|3954.39|3953.77|3953.77|0
1648811190000|2022-04-01 11:06:30|3954.45|3954.45|3954.45|3954.45|3954.45|3954.45|3954.45|3954.45|0
1648811210000|2022-04-01 11:06:50|3954.14|3954.14|3954.14|3954.14|3954.14|3954.14|3954.14|3954.14|0
1648811220000|2022-04-01 11:07:00|3954.32|3954.32|3954.68|3954.68|3954.68|3954.68|3954.32|3954.32|0
1648811230000|2022-04-01 11:07:10|3954.99|3954.99|3954.99|3954.99|3954.99|3954.99|3954.99|3954.99|0
1648811250000|2022-04-01 11:07:30|3955.3|3955.3|3955.3|3955.3|3955.3|3955.3|3955.3|3955.3|0
1648811290000|2022-04-01 11:08:10|3954.99|3954.99|3954.99|3954.99|3954.99|3954.99|3954.99|3954.99|0
1648811300000|2022-04-01 11:08:20|3954.68|3954.68|3954.24|3954.24|3954.68|3954.68|3954.06|3954.06|0
1648811310000|2022-04-01 11:08:30|3954.55|3954.55|3954.86|3954.86|3954.86|3954.86|3954.55|3954.55|0
1648811320000|2022-04-01 11:08:40|3954.87|3954.87|3954.92|3954.92|3954.92|3954.92|3954.86|3954.86|0
1648811340000|2022-04-01 11:09:00|3954.61|3954.61|3954.3|3954.3|3954.61|3954.61|3954.3|3954.3|0
1648811360000|2022-04-01 11:09:20|3954.92|3954.92|3955.06|3955.06|3955.23|3955.23|3954.92|3954.92|0
1648811370000|2022-04-01 11:09:30|3954.94|3954.94|3954.94|3954.94|3955.25|3955.25|3954.94|3954.94|0
1648811380000|2022-04-01 11:09:40|3954.95|3954.95|3955.26|3955.26|3955.26|3955.26|3954.95|3954.95|0
1648811390000|2022-04-01 11:09:50|3955.27|3955.27|3955.27|3955.27|3955.27|3955.27|3955.27|3955.27|0
1648811400000|2022-04-01 11:10:00|3955.64|3955.64|3955.95|3955.95|3955.95|3955.95|3955.64|3955.64|0
1648811410000|2022-04-01 11:10:10|3955.64|3955.64|3955.64|3955.64|3955.64|3955.64|3955.64|3955.64|0
1648811420000|2022-04-01 11:10:20|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|0
1648811430000|2022-04-01 11:10:30|3956.76|3956.76|3956.76|3956.76|3956.76|3956.76|3956.76|3956.76|0
1648811440000|2022-04-01 11:10:40|3957.07|3957.07|3957.07|3957.07|3957.07|3957.07|3957.07|3957.07|0
1648811460000|2022-04-01 11:11:00|3957.38|3957.38|3957.07|3957.07|3957.38|3957.38|3957.07|3957.07|0
1648811470000|2022-04-01 11:11:10|3956.39|3956.39|3956.13|3956.13|3956.39|3956.39|3956.08|3956.08|0
1648811500000|2022-04-01 11:11:40|3956.44|3956.44|3956.44|3956.44|3956.44|3956.44|3956.44|3956.44|0
1648811510000|2022-04-01 11:11:50|3957.68|3957.68|3957.99|3957.99|3957.99|3957.99|3957.68|3957.68|0
1648811520000|2022-04-01 11:12:00|3958.3|3958.3|3958.3|3958.3|3958.3|3958.3|3958.3|3958.3|0
1648811530000|2022-04-01 11:12:10|3958.92|3958.92|3959.55|3959.55|3959.55|3959.55|3958.92|3958.92|0
1648811550000|2022-04-01 11:12:30|3959.51|3959.51|3959.55|3959.55|3959.59|3959.59|3959.51|3959.51|0
1648811560000|2022-04-01 11:12:40|3959.24|3959.24|3959.54|3959.54|3959.54|3959.54|3959.24|3959.24|0
1648811570000|2022-04-01 11:12:50|3959.59|3959.59|3959.59|3959.59|3959.59|3959.59|3959.59|3959.59|0
1648811580000|2022-04-01 11:13:00|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|0
1648811590000|2022-04-01 11:13:10|3960.08|3960.08|3960.08|3960.08|3960.08|3960.08|3960.08|3960.08|0
1648811600000|2022-04-01 11:13:20|3960.04|3960.04|3960|3960|3960.04|3960.04|3960|3960|0
1648811610000|2022-04-01 11:13:30|3960.62|3960.62|3960.62|3960.62|3960.62|3960.62|3960.62|3960.62|0
1648811620000|2022-04-01 11:13:40|3960.93|3960.93|3960.89|3960.89|3960.93|3960.93|3960.89|3960.89|0
1648811630000|2022-04-01 11:13:50|3960.84|3960.84|3960.54|3960.54|3960.89|3960.89|3960.54|3960.54|0
1648811640000|2022-04-01 11:14:00|3960.65|3960.65|3961.08|3961.08|3961.08|3961.08|3960.65|3960.65|0
1648811670000|2022-04-01 11:14:30|3961.17|3961.17|3961.17|3961.17|3961.17|3961.17|3961.17|3961.17|0
1648811680000|2022-04-01 11:14:40|3960.55|3960.55|3960.51|3960.51|3960.55|3960.55|3960.51|3960.51|0
1648811700000|2022-04-01 11:15:00|3960.19|3960.19|3960.33|3960.33|3960.33|3960.33|3960.02|3960.02|0
1648811710000|2022-04-01 11:15:10|3960.01|3960.01|3960.01|3960.01|3960.01|3960.01|3960.01|3960.01|0
1648811750000|2022-04-01 11:15:50|3959.4|3959.4|3959.4|3959.4|3959.4|3959.4|3959.4|3959.4|0
1648811760000|2022-04-01 11:16:00|3959.09|3959.09|3958.78|3958.78|3959.09|3959.09|3958.78|3958.78|0
1648811770000|2022-04-01 11:16:10|3958.47|3958.47|3958.47|3958.47|3958.47|3958.47|3958.47|3958.47|0
1648811790000|2022-04-01 11:16:30|3958.78|3958.78|3958.78|3958.78|3958.78|3958.78|3958.78|3958.78|0
1648811800000|2022-04-01 11:16:40|3958.47|3958.47|3958.16|3958.16|3958.47|3958.47|3958.16|3958.16|0
1648811810000|2022-04-01 11:16:50|3958.78|3958.78|3958.78|3958.78|3958.78|3958.78|3958.78|3958.78|0
1648811820000|2022-04-01 11:17:00|3958.96|3958.96|3958.96|3958.96|3958.96|3958.96|3958.96|3958.96|0
1648811850000|2022-04-01 11:17:30|3959.27|3959.27|3959.27|3959.27|3959.27|3959.27|3959.27|3959.27|0
1648811860000|2022-04-01 11:17:40|3959.58|3959.58|3959.63|3959.63|3959.63|3959.63|3959.58|3959.58|0
1648811870000|2022-04-01 11:17:50|3959.94|3959.94|3959.71|3959.71|3959.94|3959.94|3958.47|3958.47|0
1648811890000|2022-04-01 11:18:10|3959.67|3959.67|3959.84|3959.84|3959.84|3959.84|3959.53|3959.53|0
1648811920000|2022-04-01 11:18:40|3960.15|3960.15|3960.15|3960.15|3960.15|3960.15|3960.15|3960.15|0
1648811930000|2022-04-01 11:18:50|3960.46|3960.46|3960.46|3960.46|3960.46|3960.46|3960.46|3960.46|0
1648811940000|2022-04-01 11:19:00|3960.77|3960.77|3960.77|3960.77|3960.77|3960.77|3960.77|3960.77|0
1648811950000|2022-04-01 11:19:10|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|0
1648811970000|2022-04-01 11:19:30|3960.55|3960.55|3960.55|3960.55|3960.55|3960.55|3960.55|3960.55|0
1648811980000|2022-04-01 11:19:40|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|0
1648811990000|2022-04-01 11:19:50|3960.32|3960.32|3960.01|3960.01|3960.32|3960.32|3960.01|3960.01|0
1648812000000|2022-04-01 11:20:00|3960.32|3960.32|3960.32|3960.32|3960.32|3960.32|3960.32|3960.32|0
1648812010000|2022-04-01 11:20:10|3960.63|3960.63|3960.94|3960.94|3960.94|3960.94|3960.63|3960.63|0
1648812020000|2022-04-01 11:20:20|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|0
1648812030000|2022-04-01 11:20:30|3960.82|3960.82|3960.7|3960.7|3960.82|3960.82|3960.58|3960.58|0
1648812040000|2022-04-01 11:20:40|3960.39|3960.39|3960.39|3960.39|3960.39|3960.39|3960.39|3960.39|0
1648812050000|2022-04-01 11:20:50|3960.08|3960.08|3959.46|3959.46|3960.08|3960.08|3959.46|3959.46|0
1648812060000|2022-04-01 11:21:00|3959.42|3959.42|3959.37|3959.37|3959.42|3959.42|3959.37|3959.37|0
1648812070000|2022-04-01 11:21:10|3959.69|3959.69|3959.69|3959.69|3959.69|3959.69|3959.69|3959.69|0
1648812080000|2022-04-01 11:21:20|3959.38|3959.38|3959.38|3959.38|3959.38|3959.38|3959.38|3959.38|0
1648812090000|2022-04-01 11:21:30|3959.69|3959.69|3959.38|3959.38|3959.69|3959.69|3959.38|3959.38|0
1648812100000|2022-04-01 11:21:40|3959.01|3959.01|3958.7|3958.7|3959.01|3959.01|3958.7|3958.7|0
1648812110000|2022-04-01 11:21:50|3958.52|3958.52|3958.08|3958.08|3958.52|3958.52|3958.08|3958.08|0
1648812120000|2022-04-01 11:22:00|3958.39|3958.39|3958.7|3958.7|3958.7|3958.7|3958.39|3958.39|0
1648812140000|2022-04-01 11:22:20|3958.39|3958.39|3958.39|3958.39|3958.39|3958.39|3958.39|3958.39|0
1648812170000|2022-04-01 11:22:50|3958.7|3958.7|3958.64|3958.64|3958.7|3958.7|3958.64|3958.64|0
1648812190000|2022-04-01 11:23:10|3958.69|3958.69|3958.69|3958.69|3958.69|3958.69|3958.69|3958.69|0
1648812210000|2022-04-01 11:23:30|3958.57|3958.57|3958.57|3958.57|3958.57|3958.57|3958.57|3958.57|0
1648812220000|2022-04-01 11:23:40|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|0
1648812260000|2022-04-01 11:24:20|3958.57|3958.57|3958.57|3958.57|3958.57|3958.57|3958.57|3958.57|0
1648812280000|2022-04-01 11:24:40|3958.88|3958.88|3958.88|3958.88|3958.88|3958.88|3958.88|3958.88|0
1648812290000|2022-04-01 11:24:50|3958.57|3958.57|3958.63|3958.63|3958.63|3958.63|3958.57|3958.57|0
1648812300000|2022-04-01 11:25:00|3958.45|3958.45|3958.45|3958.45|3958.45|3958.45|3958.45|3958.45|0
1648812310000|2022-04-01 11:25:10|3957.52|3957.52|3957.83|3957.83|3957.83|3957.83|3957.52|3957.52|0
1648812320000|2022-04-01 11:25:20|3958.14|3958.14|3958.14|3958.14|3958.14|3958.14|3958.14|3958.14|0
1648812330000|2022-04-01 11:25:30|3957.51|3957.51|3957.51|3957.51|3957.51|3957.51|3957.51|3957.51|0
1648812340000|2022-04-01 11:25:40|3957.45|3957.45|3956.84|3956.84|3957.45|3957.45|3956.84|3956.84|0
1648812370000|2022-04-01 11:26:10|3956.8|3956.8|3956.8|3956.8|3956.8|3956.8|3956.8|3956.8|0
1648812380000|2022-04-01 11:26:20|3956.49|3956.49|3956.49|3956.49|3956.49|3956.49|3956.49|3956.49|0
1648812390000|2022-04-01 11:26:30|3956.45|3956.45|3956.45|3956.45|3956.45|3956.45|3956.45|3956.45|0
1648812400000|2022-04-01 11:26:40|3956.14|3956.14|3956.1|3956.1|3956.14|3956.14|3956.1|3956.1|0
1648812410000|2022-04-01 11:26:50|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|0
1648812430000|2022-04-01 11:27:10|3956.1|3956.1|3957.03|3957.03|3957.03|3957.03|3956.1|3956.1|0
1648812440000|2022-04-01 11:27:20|3956.72|3956.72|3956.72|3956.72|3956.72|3956.72|3956.72|3956.72|0
1648812470000|2022-04-01 11:27:50|3956.41|3956.41|3956.1|3956.1|3956.41|3956.41|3956.1|3956.1|0
1648812480000|2022-04-01 11:28:00|3956.28|3956.28|3956.47|3956.47|3956.59|3956.59|3956.28|3956.28|0
1648812490000|2022-04-01 11:28:10|3956.42|3956.42|3956.42|3956.42|3956.42|3956.42|3956.42|3956.42|0
1648812500000|2022-04-01 11:28:20|3956.11|3956.11|3956.11|3956.11|3956.11|3956.11|3956.11|3956.11|0
1648812510000|2022-04-01 11:28:30|3956.42|3956.42|3956.42|3956.42|3956.42|3956.42|3956.42|3956.42|0
1648812520000|2022-04-01 11:28:40|3956.11|3956.11|3955.18|3955.18|3956.11|3956.11|3955.18|3955.18|0
1648812530000|2022-04-01 11:28:50|3955.35|3955.35|3955.35|3955.35|3955.35|3955.35|3955.35|3955.35|0
1648812550000|2022-04-01 11:29:10|3954.99|3954.99|3954.67|3954.67|3954.99|3954.99|3954.67|3954.67|0
1648812560000|2022-04-01 11:29:20|3954.3|3954.3|3953.68|3953.68|3954.3|3954.3|3953.68|3953.68|0
1648812570000|2022-04-01 11:29:30|3953.87|3953.87|3953.87|3953.87|3953.87|3953.87|3953.87|3953.87|0
1648812580000|2022-04-01 11:29:40|3953.68|3953.68|3953.99|3953.99|3954.3|3954.3|3953.68|3953.68|0
1648812590000|2022-04-01 11:29:50|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|0
1648812600000|2022-04-01 11:30:00|3953.06|3953.06|3953.37|3953.37|3953.37|3953.37|3953.06|3953.06|0
1648812610000|2022-04-01 11:30:10|3953.06|3953.06|3953.06|3953.06|3953.06|3953.06|3953.06|3953.06|0
1648812620000|2022-04-01 11:30:20|3952.75|3952.75|3953.06|3953.06|3953.06|3953.06|3952.75|3952.75|0
1648812630000|2022-04-01 11:30:30|3953.37|3953.37|3953.37|3953.37|3953.37|3953.37|3953.37|3953.37|0
1648812640000|2022-04-01 11:30:40|3954.3|3954.3|3954.92|3954.92|3954.92|3954.92|3954.3|3954.3|0
1648812650000|2022-04-01 11:30:50|3955.23|3955.23|3955.23|3955.23|3955.23|3955.23|3955.23|3955.23|0
1648812680000|2022-04-01 11:31:20|3954.92|3954.92|3954.3|3954.3|3954.92|3954.92|3954.3|3954.3|0
1648812690000|2022-04-01 11:31:30|3954.61|3954.61|3954.61|3954.61|3954.61|3954.61|3954.61|3954.61|0
1648812710000|2022-04-01 11:31:50|3954.92|3954.92|3954.92|3954.92|3954.92|3954.92|3954.92|3954.92|0
1648812720000|2022-04-01 11:32:00|3955.11|3955.11|3955.55|3955.55|3955.55|3955.55|3954.94|3954.94|0
1648812730000|2022-04-01 11:32:10|3955.61|3955.61|3956.04|3956.04|3956.04|3956.04|3955.61|3955.61|0
1648812740000|2022-04-01 11:32:20|3956.66|3956.66|3957.59|3957.59|3957.59|3957.59|3956.66|3956.66|0
1648812760000|2022-04-01 11:32:40|3957.68|3957.68|3957.55|3957.55|3957.68|3957.68|3957.51|3957.51|0
1648812770000|2022-04-01 11:32:50|3957.86|3957.86|3957.99|3957.99|3958.21|3958.21|3957.86|3957.86|0
1648812780000|2022-04-01 11:33:00|3958.11|3958.11|3958.11|3958.11|3958.11|3958.11|3958.11|3958.11|0
1648812800000|2022-04-01 11:33:20|3958.41|3958.41|3959.04|3959.04|3959.04|3959.04|3958.41|3958.41|0
1648812810000|2022-04-01 11:33:30|3958.73|3958.73|3958.73|3958.73|3958.73|3958.73|3958.73|3958.73|0
1648812860000|2022-04-01 11:34:20|3958.91|3958.91|3959.22|3959.22|3959.22|3959.22|3958.91|3958.91|0
1648812870000|2022-04-01 11:34:30|3959.26|3959.26|3959.26|3959.26|3959.26|3959.26|3959.26|3959.26|0
1648812880000|2022-04-01 11:34:40|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|0
1648812900000|2022-04-01 11:35:00|3959.14|3959.14|3959.18|3959.18|3959.18|3959.18|3959.14|3959.14|0
1648812910000|2022-04-01 11:35:10|3958.56|3958.56|3958.56|3958.56|3958.56|3958.56|3958.56|3958.56|0
1648812920000|2022-04-01 11:35:20|3959.5|3959.5|3959.5|3959.5|3959.5|3959.5|3959.5|3959.5|0
1648812930000|2022-04-01 11:35:30|3959.81|3959.81|3959.81|3959.81|3959.81|3959.81|3959.81|3959.81|0
1648812950000|2022-04-01 11:35:50|3959.49|3959.49|3959.49|3959.49|3959.49|3959.49|3959.49|3959.49|0
1648812960000|2022-04-01 11:36:00|3959.44|3959.44|3959.44|3959.44|3959.44|3959.44|3959.44|3959.44|0
1648812970000|2022-04-01 11:36:10|3959.62|3959.62|3959.62|3959.62|3959.62|3959.62|3959.62|3959.62|0
1648813000000|2022-04-01 11:36:40|3960.24|3960.24|3960.24|3960.24|3960.24|3960.24|3960.24|3960.24|0
1648813020000|2022-04-01 11:37:00|3960.55|3960.55|3960.86|3960.86|3960.86|3960.86|3960.55|3960.55|0
1648813030000|2022-04-01 11:37:10|3960.55|3960.55|3960.55|3960.55|3960.55|3960.55|3960.55|3960.55|0
1648813040000|2022-04-01 11:37:20|3960.24|3960.24|3960.24|3960.24|3960.24|3960.24|3960.24|3960.24|0
1648813050000|2022-04-01 11:37:30|3960.28|3960.28|3960.28|3960.28|3960.28|3960.28|3960.28|3960.28|0
1648813070000|2022-04-01 11:37:50|3960.6|3960.6|3960.6|3960.6|3960.6|3960.6|3960.6|3960.6|0
1648813080000|2022-04-01 11:38:00|3959.97|3959.97|3959.04|3959.04|3959.97|3959.97|3959.04|3959.04|0
1648813090000|2022-04-01 11:38:10|3958.73|3958.73|3959.04|3959.04|3959.04|3959.04|3958.42|3958.42|0
1648813110000|2022-04-01 11:38:30|3958.73|3958.73|3958.73|3958.73|3958.73|3958.73|3958.73|3958.73|0
1648813130000|2022-04-01 11:38:50|3959.04|3959.04|3959.04|3959.04|3959.04|3959.04|3959.04|3959.04|0
1648813140000|2022-04-01 11:39:00|3958.86|3958.86|3958.86|3958.86|3958.86|3958.86|3958.86|3958.86|0
1648813160000|2022-04-01 11:39:20|3959.17|3959.17|3959.48|3959.48|3959.48|3959.48|3959.17|3959.17|0
1648813170000|2022-04-01 11:39:30|3959.29|3959.29|3959.11|3959.11|3959.29|3959.29|3959.11|3959.11|0
1648813180000|2022-04-01 11:39:40|3959.29|3959.29|3959.56|3959.56|3960.19|3960.19|3959.25|3959.25|0
1648813200000|2022-04-01 11:40:00|3959.6|3959.6|3959.48|3959.48|3959.65|3959.65|3959.48|3959.48|0
1648813210000|2022-04-01 11:40:10|3959.4|3959.4|3959.38|3959.38|3959.4|3959.4|3959.34|3959.34|0
1648813220000|2022-04-01 11:40:20|3959.34|3959.34|3959.25|3959.25|3959.34|3959.34|3959.25|3959.25|0
1648813230000|2022-04-01 11:40:30|3958.63|3958.63|3958.63|3958.63|3958.63|3958.63|3958.63|3958.63|0
1648813260000|2022-04-01 11:41:00|3958.01|3958.01|3957.7|3957.7|3958.01|3958.01|3957.7|3957.7|0
1648813290000|2022-04-01 11:41:30|3958.01|3958.01|3958.01|3958.01|3958.01|3958.01|3958.01|3958.01|0
1648813310000|2022-04-01 11:41:50|3958.07|3958.07|3957.51|3957.51|3958.13|3958.13|3957.51|3957.51|0
1648813320000|2022-04-01 11:42:00|3957.2|3957.2|3957.2|3957.2|3957.2|3957.2|3957.2|3957.2|0
1648813330000|2022-04-01 11:42:10|3957.26|3957.26|3957.32|3957.32|3957.38|3957.38|3957.26|3957.26|0
1648813380000|2022-04-01 11:43:00|3957.36|3957.36|3957.36|3957.36|3957.67|3957.67|3957.36|3957.36|0
1648813390000|2022-04-01 11:43:10|3957.67|3957.67|3957.67|3957.67|3957.67|3957.67|3957.67|3957.67|0
1648813400000|2022-04-01 11:43:20|3957.36|3957.36|3957.36|3957.36|3957.36|3957.36|3957.36|3957.36|0
1648813420000|2022-04-01 11:43:40|3957.98|3957.98|3957.98|3957.98|3958.29|3958.29|3957.98|3957.98|0
1648813430000|2022-04-01 11:43:50|3958.29|3958.29|3958.91|3958.91|3958.91|3958.91|3958.29|3958.29|0
1648813440000|2022-04-01 11:44:00|3959.21|3959.21|3959.21|3959.21|3959.21|3959.21|3959.21|3959.21|0
1648813450000|2022-04-01 11:44:10|3958.59|3958.59|3958.59|3958.59|3958.59|3958.59|3958.59|3958.59|0
1648813490000|2022-04-01 11:44:50|3958.68|3958.68|3958.68|3958.68|3958.68|3958.68|3958.68|3958.68|0
1648813500000|2022-04-01 11:45:00|3958.64|3958.64|3958.74|3958.74|3958.74|3958.74|3958.64|3958.64|0
1648813510000|2022-04-01 11:45:10|3958.79|3958.79|3958.8|3958.8|3959.16|3959.16|3958.79|3958.79|0
1648813520000|2022-04-01 11:45:20|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|0
1648813530000|2022-04-01 11:45:30|3958.94|3958.94|3958.94|3958.94|3959.25|3959.25|3958.94|3958.94|0
1648813540000|2022-04-01 11:45:40|3959.06|3959.06|3959.37|3959.37|3959.37|3959.37|3959.06|3959.06|0
1648813550000|2022-04-01 11:45:50|3959.43|3959.43|3959.43|3959.43|3959.43|3959.43|3959.43|3959.43|0
1648813570000|2022-04-01 11:46:10|3959.51|3959.51|3959.78|3959.78|3959.78|3959.78|3959.47|3959.47|0
1648813610000|2022-04-01 11:46:50|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|0
1648813620000|2022-04-01 11:47:00|3959.69|3959.69|3959.07|3959.07|3959.69|3959.69|3959.07|3959.07|0
1648813630000|2022-04-01 11:47:10|3959.11|3959.11|3959.11|3959.11|3959.11|3959.11|3959.11|3959.11|0
1648813640000|2022-04-01 11:47:20|3959.07|3959.07|3959.38|3959.38|3959.38|3959.38|3959.07|3959.07|0
1648813670000|2022-04-01 11:47:50|3959.33|3959.33|3959.33|3959.33|3959.33|3959.33|3959.33|3959.33|0
1648813690000|2022-04-01 11:48:10|3959.95|3959.95|3959.58|3959.58|3959.95|3959.95|3959.58|3959.58|0
1648813710000|2022-04-01 11:48:30|3959.48|3959.48|3959.12|3959.12|3959.48|3959.48|3959.12|3959.12|0
1648813720000|2022-04-01 11:48:40|3959.44|3959.44|3959.31|3959.31|3959.44|3959.44|3959.25|3959.25|0
1648813730000|2022-04-01 11:48:50|3959.49|3959.49|3959.49|3959.49|3959.49|3959.49|3959.49|3959.49|0
1648813750000|2022-04-01 11:49:10|3959.68|3959.68|3958.87|3958.87|3959.68|3959.68|3958.87|3958.87|0
1648813760000|2022-04-01 11:49:20|3958.86|3958.86|3958.86|3958.86|3958.86|3958.86|3958.86|3958.86|0
1648813770000|2022-04-01 11:49:30|3958.55|3958.55|3958.55|3958.55|3958.55|3958.55|3958.55|3958.55|0
1648813780000|2022-04-01 11:49:40|3958.86|3958.86|3959.17|3959.17|3959.17|3959.17|3958.86|3958.86|0
1648813790000|2022-04-01 11:49:50|3958.86|3958.86|3958.51|3958.51|3958.86|3958.86|3958.51|3958.51|0
1648813800000|2022-04-01 11:50:00|3958.2|3958.2|3957.27|3957.27|3958.2|3958.2|3957.27|3957.27|0
1648813820000|2022-04-01 11:50:20|3957.03|3957.03|3957.4|3957.4|3957.4|3957.4|3957.03|3957.03|0
1648813830000|2022-04-01 11:50:30|3957.09|3957.09|3957.71|3957.71|3957.71|3957.71|3957.09|3957.09|0
1648813840000|2022-04-01 11:50:40|3958.02|3958.02|3958.02|3958.02|3958.02|3958.02|3958.02|3958.02|0
1648813850000|2022-04-01 11:50:50|3957.71|3957.71|3958.02|3958.02|3958.02|3958.02|3957.71|3957.71|0
1648813860000|2022-04-01 11:51:00|3958.33|3958.33|3958.02|3958.02|3958.33|3958.33|3958.02|3958.02|0
1648813870000|2022-04-01 11:51:10|3957.71|3957.71|3957.09|3957.09|3957.71|3957.71|3957.09|3957.09|0
1648813880000|2022-04-01 11:51:20|3956.46|3956.46|3956.46|3956.46|3956.46|3956.46|3956.46|3956.46|0
1648813890000|2022-04-01 11:51:30|3956.16|3956.16|3956.1|3956.1|3956.16|3956.16|3956.1|3956.1|0
1648813910000|2022-04-01 11:51:50|3956.41|3956.41|3956.41|3956.41|3956.41|3956.41|3956.41|3956.41|0
1648813920000|2022-04-01 11:52:00|3956.72|3956.72|3957.65|3957.65|3957.65|3957.65|3956.72|3956.72|0
1648813930000|2022-04-01 11:52:10|3957.96|3957.96|3958.27|3958.27|3958.27|3958.27|3957.96|3957.96|0
1648813980000|2022-04-01 11:53:00|3958.89|3958.89|3958.89|3958.89|3958.89|3958.89|3958.89|3958.89|0
1648814000000|2022-04-01 11:53:20|3958.58|3958.58|3958.27|3958.27|3958.58|3958.58|3958.27|3958.27|0
1648814010000|2022-04-01 11:53:30|3958.58|3958.58|3958.58|3958.58|3958.58|3958.58|3958.58|3958.58|0
1648814030000|2022-04-01 11:53:50|3959.2|3959.2|3959.2|3959.2|3959.2|3959.2|3959.2|3959.2|0
1648814040000|2022-04-01 11:54:00|3959.51|3959.51|3959.2|3959.2|3959.51|3959.51|3959.2|3959.2|0
1648814050000|2022-04-01 11:54:10|3959.24|3959.24|3959.24|3959.24|3959.24|3959.24|3959.24|3959.24|0
1648814080000|2022-04-01 11:54:40|3959.2|3959.2|3959.2|3959.2|3959.2|3959.2|3959.2|3959.2|0
1648814090000|2022-04-01 11:54:50|3959.51|3959.51|3959.51|3959.51|3959.51|3959.51|3959.51|3959.51|0
1648814100000|2022-04-01 11:55:00|3959.2|3959.2|3959.24|3959.24|3959.24|3959.24|3959.2|3959.2|0
1648814120000|2022-04-01 11:55:20|3959.87|3959.87|3960.18|3960.18|3960.18|3960.18|3959.87|3959.87|0
1648814140000|2022-04-01 11:55:40|3959.55|3959.55|3960.8|3960.8|3960.8|3960.8|3959.55|3959.55|0
1648814170000|2022-04-01 11:56:10|3960.62|3960.62|3959.99|3959.99|3960.62|3960.62|3959.99|3959.99|0
1648814180000|2022-04-01 11:56:20|3959.95|3959.95|3959.64|3959.64|3959.95|3959.95|3959.64|3959.64|0
1648814190000|2022-04-01 11:56:30|3959.33|3959.33|3959.32|3959.32|3959.96|3959.96|3959.32|3959.32|0
1648814200000|2022-04-01 11:56:40|3959.01|3959.01|3958.7|3958.7|3959.01|3959.01|3958.7|3958.7|0
1648814220000|2022-04-01 11:57:00|3958.82|3958.82|3959.19|3959.19|3959.19|3959.19|3958.82|3958.82|0
1648814230000|2022-04-01 11:57:10|3958.88|3958.88|3958.88|3958.88|3958.88|3958.88|3958.88|3958.88|0
1648814240000|2022-04-01 11:57:20|3959.19|3959.19|3959.5|3959.5|3959.5|3959.5|3959.19|3959.19|0
1648814250000|2022-04-01 11:57:30|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|0
1648814260000|2022-04-01 11:57:40|3959.81|3959.81|3959.81|3959.81|3959.81|3959.81|3959.81|3959.81|0
1648814270000|2022-04-01 11:57:50|3959.5|3959.5|3959.68|3959.68|3959.68|3959.68|3959.5|3959.5|0
1648814290000|2022-04-01 11:58:10|3959.86|3959.86|3960.8|3960.8|3960.8|3960.8|3959.86|3959.86|0
1648814300000|2022-04-01 11:58:20|3960.49|3960.49|3960.49|3960.49|3960.49|3960.49|3960.49|3960.49|0
1648814330000|2022-04-01 11:58:50|3960.37|3960.37|3960.06|3960.06|3960.37|3960.37|3960.06|3960.06|0
1648814350000|2022-04-01 11:59:10|3960|3960|3960|3960|3960|3960|3960|3960|0
1648814360000|2022-04-01 11:59:20|3959.69|3959.69|3959.38|3959.38|3959.69|3959.69|3959.38|3959.38|0
1648814380000|2022-04-01 11:59:40|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|0
1648814390000|2022-04-01 11:59:50|3959.11|3959.11|3958.71|3958.71|3959.11|3959.11|3958.71|3958.71|0
1648814400000|2022-04-01 12:00:00|3958.57|3958.57|3958.88|3958.88|3958.88|3958.88|3958.57|3958.57|0
1648814410000|2022-04-01 12:00:10|3958.96|3958.96|3958.85|3958.85|3958.96|3958.96|3958.85|3958.85|0
1648814420000|2022-04-01 12:00:20|3958.98|3958.98|3959.06|3959.06|3959.06|3959.06|3958.98|3958.98|0
1648814430000|2022-04-01 12:00:30|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|0
1648814440000|2022-04-01 12:00:40|3959.14|3959.14|3959.14|3959.14|3959.14|3959.14|3959.14|3959.14|0
1648814450000|2022-04-01 12:00:50|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|0
1648814460000|2022-04-01 12:01:00|3959.57|3959.57|3959.57|3959.57|3959.57|3959.57|3959.57|3959.57|0
1648814470000|2022-04-01 12:01:10|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|0
1648814500000|2022-04-01 12:01:40|3959.57|3959.57|3958.95|3958.95|3959.57|3959.57|3958.95|3958.95|0
1648814510000|2022-04-01 12:01:50|3958.76|3958.76|3958.76|3958.76|3958.76|3958.76|3958.76|3958.76|0
1648814520000|2022-04-01 12:02:00|3958.14|3958.14|3957.95|3957.95|3958.26|3958.26|3957.95|3957.95|0
1648814530000|2022-04-01 12:02:10|3957.83|3957.83|3957.83|3957.83|3957.83|3957.83|3957.83|3957.83|0
1648814540000|2022-04-01 12:02:20|3957.52|3957.52|3957.52|3957.52|3957.52|3957.52|3957.52|3957.52|0
1648814550000|2022-04-01 12:02:30|3957.57|3957.57|3957.88|3957.88|3957.88|3957.88|3957.57|3957.57|0
1648814560000|2022-04-01 12:02:40|3957.93|3957.93|3958.11|3958.11|3958.11|3958.11|3957.93|3957.93|0
1648814600000|2022-04-01 12:03:20|3960.59|3960.59|3960.64|3960.64|3960.95|3960.95|3960.59|3960.59|0
1648814610000|2022-04-01 12:03:30|3960.68|3960.68|3960.5|3960.5|3960.8|3960.8|3960.5|3960.5|0
1648814620000|2022-04-01 12:03:40|3960.19|3960.19|3960.19|3960.19|3960.19|3960.19|3960.19|3960.19|0
1648814640000|2022-04-01 12:04:00|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|0
1648814650000|2022-04-01 12:04:10|3959.9|3959.9|3959.9|3959.9|3959.9|3959.9|3959.9|3959.9|0
1648814660000|2022-04-01 12:04:20|3959.58|3959.58|3959.28|3959.28|3960.21|3960.21|3959.28|3959.28|0
1648814690000|2022-04-01 12:04:50|3958.66|3958.66|3958.5|3958.5|3958.66|3958.66|3958.5|3958.5|0
1648814710000|2022-04-01 12:05:10|3958.81|3958.81|3959.12|3959.12|3959.12|3959.12|3958.81|3958.81|0
1648814720000|2022-04-01 12:05:20|3958.81|3958.81|3958.81|3958.81|3958.81|3958.81|3958.81|3958.81|0
1648814730000|2022-04-01 12:05:30|3958.5|3958.5|3958.5|3958.5|3958.5|3958.5|3958.5|3958.5|0
1648814740000|2022-04-01 12:05:40|3958.81|3958.81|3958.81|3958.81|3958.81|3958.81|3958.81|3958.81|0
1648814750000|2022-04-01 12:05:50|3959.12|3959.12|3958.81|3958.81|3959.12|3959.12|3958.81|3958.81|0
1648814760000|2022-04-01 12:06:00|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|0
1648814770000|2022-04-01 12:06:10|3958.23|3958.23|3958.23|3958.23|3958.23|3958.23|3958.23|3958.23|0
1648814780000|2022-04-01 12:06:20|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|0
1648814790000|2022-04-01 12:06:30|3957.88|3957.88|3957.88|3957.88|3957.88|3957.88|3957.88|3957.88|0
1648814800000|2022-04-01 12:06:40|3957.57|3957.57|3957.25|3957.25|3957.57|3957.57|3957.25|3957.25|0
1648814820000|2022-04-01 12:07:00|3957.56|3957.56|3957.56|3957.56|3957.56|3957.56|3957.25|3957.25|0
1648814830000|2022-04-01 12:07:10|3957.87|3957.87|3957.87|3957.87|3957.87|3957.87|3957.87|3957.87|0
1648814840000|2022-04-01 12:07:20|3958.49|3958.49|3958.49|3958.49|3958.49|3958.49|3958.49|3958.49|0
1648814850000|2022-04-01 12:07:30|3959.43|3959.43|3959.43|3959.43|3959.43|3959.43|3959.43|3959.43|0
1648814860000|2022-04-01 12:07:40|3960.36|3960.36|3960.36|3960.36|3960.36|3960.36|3960.36|3960.36|0
1648814870000|2022-04-01 12:07:50|3960.67|3960.67|3960.67|3960.67|3960.67|3960.67|3960.67|3960.67|0
1648814890000|2022-04-01 12:08:10|3960.36|3960.36|3960.67|3960.67|3960.67|3960.67|3960.36|3960.36|0
1648814900000|2022-04-01 12:08:20|3960.36|3960.36|3960.05|3960.05|3960.36|3960.36|3960.05|3960.05|0
1648814910000|2022-04-01 12:08:30|3960.36|3960.36|3960.36|3960.36|3960.67|3960.67|3960.36|3960.36|0
1648814920000|2022-04-01 12:08:40|3959.74|3959.74|3959.43|3959.43|3959.74|3959.74|3959.43|3959.43|0
1648814930000|2022-04-01 12:08:50|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|0
1648814940000|2022-04-01 12:09:00|3960.06|3960.06|3960.67|3960.67|3960.67|3960.67|3960.06|3960.06|0
1648814950000|2022-04-01 12:09:10|3960.63|3960.63|3960.93|3960.93|3960.93|3960.93|3960.63|3960.63|0
1648814960000|2022-04-01 12:09:20|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|0
1648814980000|2022-04-01 12:09:40|3961.55|3961.55|3961.55|3961.55|3961.55|3961.55|3961.24|3961.24|0
1648814990000|2022-04-01 12:09:50|3961.6|3961.6|3961.79|3961.79|3961.79|3961.79|3961.6|3961.6|0
1648815000000|2022-04-01 12:10:00|3961.48|3961.48|3960.55|3960.55|3961.48|3961.48|3960.55|3960.55|0
1648815010000|2022-04-01 12:10:10|3960.49|3960.49|3959.97|3959.97|3960.49|3960.49|3959.93|3959.93|0
1648815020000|2022-04-01 12:10:20|3960.15|3960.15|3960.15|3960.15|3960.15|3960.15|3960.15|3960.15|0
1648815050000|2022-04-01 12:10:50|3960.78|3960.78|3960.47|3960.47|3960.78|3960.78|3960.47|3960.47|0
1648815060000|2022-04-01 12:11:00|3960.65|3960.65|3961.89|3961.89|3961.89|3961.89|3960.65|3960.65|0
1648815070000|2022-04-01 12:11:10|3962.2|3962.2|3962.2|3962.2|3962.2|3962.2|3962.2|3962.2|0
1648815080000|2022-04-01 12:11:20|3962.39|3962.39|3962.39|3962.39|3962.39|3962.39|3962.39|3962.39|0
1648815100000|2022-04-01 12:11:40|3962.08|3962.08|3962.08|3962.08|3962.08|3962.08|3962.08|3962.08|0
1648815110000|2022-04-01 12:11:50|3962.26|3962.26|3962.26|3962.26|3962.26|3962.26|3962.26|3962.26|0
1648815120000|2022-04-01 12:12:00|3961.95|3961.95|3961.95|3961.95|3961.95|3961.95|3961.95|3961.95|0
1648815130000|2022-04-01 12:12:10|3961.64|3961.64|3961.95|3961.95|3961.95|3961.95|3961.64|3961.64|0
1648815140000|2022-04-01 12:12:20|3962.26|3962.26|3962.57|3962.57|3962.57|3962.57|3962.26|3962.26|0
1648815150000|2022-04-01 12:12:30|3962.53|3962.53|3962.72|3962.72|3962.72|3962.72|3962.53|3962.53|0
1648815160000|2022-04-01 12:12:40|3963.03|3963.03|3963.34|3963.34|3963.34|3963.34|3963.03|3963.03|0
1648815170000|2022-04-01 12:12:50|3963.38|3963.38|3963.69|3963.69|3963.69|3963.69|3963.38|3963.38|0
1648815190000|2022-04-01 12:13:10|3963.38|3963.38|3963.38|3963.38|3963.38|3963.38|3963.38|3963.38|0
1648815200000|2022-04-01 12:13:20|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|0
1648815210000|2022-04-01 12:13:30|3963.38|3963.38|3963.38|3963.38|3963.38|3963.38|3963.38|3963.38|0
1648815230000|2022-04-01 12:13:50|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|0
1648815240000|2022-04-01 12:14:00|3964|3964|3963.38|3963.38|3964|3964|3963.38|3963.38|0
1648815250000|2022-04-01 12:14:10|3963.26|3963.26|3962.03|3962.03|3963.26|3963.26|3962.03|3962.03|0
1648815260000|2022-04-01 12:14:20|3961.71|3961.71|3961.71|3961.71|3961.71|3961.71|3961.71|3961.71|0
1648815270000|2022-04-01 12:14:30|3961.4|3961.4|3961.4|3961.4|3961.4|3961.4|3960.78|3960.78|0
1648815290000|2022-04-01 12:14:50|3960.78|3960.78|3960.78|3960.78|3960.78|3960.78|3960.78|3960.78|0
1648815300000|2022-04-01 12:15:00|3961.1|3961.1|3960.55|3960.55|3961.1|3961.1|3960.49|3960.49|0
1648815310000|2022-04-01 12:15:10|3960.43|3960.43|3960.55|3960.55|3960.55|3960.55|3960.43|3960.43|0
1648815320000|2022-04-01 12:15:20|3960.73|3960.73|3960.73|3960.73|3960.73|3960.73|3960.73|3960.73|0
1648815330000|2022-04-01 12:15:30|3961.04|3961.04|3961.04|3961.04|3961.04|3961.04|3961.04|3961.04|0
1648815340000|2022-04-01 12:15:40|3961.22|3961.22|3959.67|3959.67|3961.22|3961.22|3959.67|3959.67|0
1648815350000|2022-04-01 12:15:50|3959.3|3959.3|3958.93|3958.93|3959.3|3959.3|3958.93|3958.93|0
1648815360000|2022-04-01 12:16:00|3959.55|3959.55|3959.92|3959.92|3959.92|3959.92|3959.55|3959.55|0
1648815370000|2022-04-01 12:16:10|3960.29|3960.29|3960.6|3960.6|3960.6|3960.6|3960.29|3960.29|0
1648815380000|2022-04-01 12:16:20|3960.68|3960.68|3960.95|3960.95|3960.95|3960.95|3960.64|3960.64|0
1648815390000|2022-04-01 12:16:30|3960.91|3960.91|3961.22|3961.22|3961.22|3961.22|3960.91|3960.91|0
1648815400000|2022-04-01 12:16:40|3961.3|3961.3|3961.3|3961.3|3961.3|3961.3|3961.3|3961.3|0
1648815410000|2022-04-01 12:16:50|3961.67|3961.67|3961.67|3961.67|3961.67|3961.67|3961.67|3961.67|0
1648815430000|2022-04-01 12:17:10|3961.49|3961.49|3961.49|3961.49|3961.49|3961.49|3961.49|3961.49|0
1648815440000|2022-04-01 12:17:20|3961.8|3961.8|3962.11|3962.11|3962.11|3962.11|3961.8|3961.8|0
1648815450000|2022-04-01 12:17:30|3961.92|3961.92|3962.85|3962.85|3962.85|3962.85|3961.92|3961.92|0
1648815460000|2022-04-01 12:17:40|3962.97|3962.97|3962.97|3962.97|3962.97|3962.97|3962.97|3962.97|0
1648815480000|2022-04-01 12:18:00|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|0
1648815500000|2022-04-01 12:18:20|3962.97|3962.97|3962.97|3962.97|3962.97|3962.97|3962.97|3962.97|0
1648815510000|2022-04-01 12:18:30|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|0
1648815520000|2022-04-01 12:18:40|3962.97|3962.97|3963.28|3963.28|3963.28|3963.28|3962.97|3962.97|0
1648815530000|2022-04-01 12:18:50|3962.66|3962.66|3962.78|3962.78|3962.78|3962.78|3962.66|3962.66|0
1648815540000|2022-04-01 12:19:00|3962.6|3962.6|3962.29|3962.29|3962.6|3962.6|3962.29|3962.29|0
1648815550000|2022-04-01 12:19:10|3962.91|3962.91|3962.6|3962.6|3962.91|3962.91|3962.6|3962.6|0
1648815560000|2022-04-01 12:19:20|3962.29|3962.29|3962.29|3962.29|3962.29|3962.29|3962.29|3962.29|0
1648815570000|2022-04-01 12:19:30|3962.6|3962.6|3962.6|3962.6|3962.6|3962.6|3962.6|3962.6|0
1648815600000|2022-04-01 12:20:00|3962.29|3962.29|3962.29|3962.29|3962.29|3962.29|3961.98|3961.98|0
1648815620000|2022-04-01 12:20:20|3962.6|3962.6|3962.6|3962.6|3962.6|3962.6|3962.6|3962.6|0
1648815630000|2022-04-01 12:20:30|3962.91|3962.91|3963.53|3963.53|3963.84|3963.84|3962.91|3962.91|0
1648815640000|2022-04-01 12:20:40|3963.84|3963.84|3963.84|3963.84|3963.84|3963.84|3963.22|3963.22|0
1648815650000|2022-04-01 12:20:50|3964.46|3964.46|3964.58|3964.58|3964.58|3964.58|3964.46|3964.46|0
1648815660000|2022-04-01 12:21:00|3964.71|3964.71|3964.75|3964.75|3964.75|3964.75|3964.71|3964.71|0
1648815670000|2022-04-01 12:21:10|3964.44|3964.44|3964.44|3964.44|3964.44|3964.44|3964.44|3964.44|0
1648815690000|2022-04-01 12:21:30|3964.75|3964.75|3963.51|3963.51|3964.75|3964.75|3963.51|3963.51|0
1648815700000|2022-04-01 12:21:40|3963.56|3963.56|3963.56|3963.56|3963.56|3963.56|3963.56|3963.56|0
1648815730000|2022-04-01 12:22:10|3962.93|3962.93|3962.62|3962.62|3962.93|3962.93|3962.31|3962.31|0
1648815740000|2022-04-01 12:22:20|3962.31|3962.31|3962.5|3962.5|3962.62|3962.62|3962.31|3962.31|0
1648815750000|2022-04-01 12:22:30|3962.45|3962.45|3962.4|3962.4|3962.45|3962.45|3962.4|3962.4|0
1648815760000|2022-04-01 12:22:40|3962.71|3962.71|3962.4|3962.4|3962.71|3962.71|3962.4|3962.4|0
1648815770000|2022-04-01 12:22:50|3962.22|3962.22|3962.22|3962.22|3962.22|3962.22|3962.22|3962.22|0
1648815780000|2022-04-01 12:23:00|3962.53|3962.53|3962.27|3962.27|3962.58|3962.58|3962.27|3962.27|0
1648815790000|2022-04-01 12:23:10|3962.58|3962.58|3962.27|3962.27|3962.58|3962.58|3962.27|3962.27|0
1648815810000|2022-04-01 12:23:30|3961.96|3961.96|3961.96|3961.96|3961.96|3961.96|3961.96|3961.96|0
1648815820000|2022-04-01 12:23:40|3961.9|3961.9|3961.9|3961.9|3961.9|3961.9|3961.9|3961.9|0
1648815830000|2022-04-01 12:23:50|3962.21|3962.21|3963.14|3963.14|3963.14|3963.14|3962.21|3962.21|0
1648815850000|2022-04-01 12:24:10|3963.32|3963.32|3963.32|3963.32|3963.32|3963.32|3963.32|3963.32|0
1648815880000|2022-04-01 12:24:40|3963.01|3963.01|3963.32|3963.32|3963.63|3963.63|3963.01|3963.01|0
1648815890000|2022-04-01 12:24:50|3963.01|3963.01|3963.01|3963.01|3963.01|3963.01|3963.01|3963.01|0
1648815900000|2022-04-01 12:25:00|3963.32|3963.32|3963.63|3963.63|3963.63|3963.63|3963.01|3963.01|0
1648815910000|2022-04-01 12:25:10|3963.95|3963.95|3963.63|3963.63|3963.95|3963.95|3963.63|3963.63|0
1648815920000|2022-04-01 12:25:20|3963.45|3963.45|3964.07|3964.07|3964.07|3964.07|3963.45|3963.45|0
1648815930000|2022-04-01 12:25:30|3963.76|3963.76|3964.07|3964.07|3964.07|3964.07|3963.76|3963.76|0
1648815940000|2022-04-01 12:25:40|3964.38|3964.38|3964.38|3964.38|3964.38|3964.38|3964.38|3964.38|0
1648815950000|2022-04-01 12:25:50|3964.07|3964.07|3963.45|3963.45|3964.07|3964.07|3963.45|3963.45|0
1648815960000|2022-04-01 12:26:00|3963.14|3963.14|3963.76|3963.76|3963.76|3963.76|3963.14|3963.14|0
1648815970000|2022-04-01 12:26:10|3963.45|3963.45|3963.14|3963.14|3963.45|3963.45|3963.14|3963.14|0
1648815980000|2022-04-01 12:26:20|3963.33|3963.33|3963.2|3963.2|3963.51|3963.51|3963.2|3963.2|0
1648816000000|2022-04-01 12:26:40|3962.83|3962.83|3962.83|3962.83|3962.83|3962.83|3962.83|3962.83|0
1648816020000|2022-04-01 12:27:00|3963.14|3963.14|3963.08|3963.08|3963.14|3963.14|3963.08|3963.08|0
1648816040000|2022-04-01 12:27:20|3962.77|3962.77|3962.77|3962.77|3963.08|3963.08|3962.77|3962.77|0
1648816060000|2022-04-01 12:27:40|3963.08|3963.08|3962.46|3962.46|3963.08|3963.08|3962.46|3962.46|0
1648816070000|2022-04-01 12:27:50|3962.42|3962.42|3962.02|3962.02|3962.42|3962.42|3962.02|3962.02|0
1648816110000|2022-04-01 12:28:30|3962.64|3962.64|3963.45|3963.45|3963.45|3963.45|3962.64|3962.64|0
1648816120000|2022-04-01 12:28:40|3963.14|3963.14|3963.14|3963.14|3963.14|3963.14|3963.14|3963.14|0
1648816130000|2022-04-01 12:28:50|3963.44|3963.44|3963.44|3963.44|3963.44|3963.44|3963.44|3963.44|0
1648816140000|2022-04-01 12:29:00|3963.5|3963.5|3964.12|3964.12|3964.12|3964.12|3963.2|3963.2|0
1648816150000|2022-04-01 12:29:10|3965.05|3965.05|3965.36|3965.36|3965.36|3965.36|3965.05|3965.05|0
1648816160000|2022-04-01 12:29:20|3966.29|3966.29|3966.29|3966.29|3966.29|3966.29|3966.29|3966.29|0
1648816180000|2022-04-01 12:29:40|3966.6|3966.6|3968.07|3968.07|3968.46|3968.46|3966.6|3966.6|0
1648816190000|2022-04-01 12:29:50|3967.76|3967.76|3966.51|3966.51|3967.76|3967.76|3966.51|3966.51|0
1648816200000|2022-04-01 12:30:00|3966.2|3966.2|3965.75|3965.75|3966.2|3966.2|3965.75|3965.75|0
1648816210000|2022-04-01 12:30:10|3965.69|3965.69|3965.69|3965.69|3965.69|3965.69|3965.69|3965.69|0
1648816220000|2022-04-01 12:30:20|3965.07|3965.07|3964.45|3964.45|3965.07|3965.07|3964.45|3964.45|0
1648816230000|2022-04-01 12:30:30|3964.14|3964.14|3963.55|3963.55|3964.14|3964.14|3962.9|3962.9|0
1648816240000|2022-04-01 12:30:40|3963.24|3963.24|3962.93|3962.93|3963.24|3963.24|3962.93|3962.93|0
1648816250000|2022-04-01 12:30:50|3963.24|3963.24|3962.24|3962.24|3963.24|3963.24|3962.24|3962.24|0
1648816260000|2022-04-01 12:31:00|3962.55|3962.55|3962.55|3962.55|3962.55|3962.55|3962.55|3962.55|0
1648816270000|2022-04-01 12:31:10|3962.6|3962.6|3963.49|3963.49|3963.49|3963.49|3962.55|3962.55|0
1648816280000|2022-04-01 12:31:20|3963.8|3963.8|3964.11|3964.11|3964.11|3964.11|3963.8|3963.8|0
1648816290000|2022-04-01 12:31:30|3964.42|3964.42|3961.93|3961.93|3964.42|3964.42|3961.93|3961.93|0
1648816300000|2022-04-01 12:31:40|3961.44|3961.44|3961.12|3961.12|3961.44|3961.44|3961.12|3961.12|0
1648816310000|2022-04-01 12:31:50|3960.94|3960.94|3960.32|3960.32|3960.94|3960.94|3960.32|3960.32|0
1648816320000|2022-04-01 12:32:00|3960.94|3960.94|3959.94|3959.94|3960.94|3960.94|3959.89|3959.89|0
1648816330000|2022-04-01 12:32:10|3959.98|3959.98|3959.79|3959.79|3960.1|3960.1|3959.79|3959.79|0
1648816340000|2022-04-01 12:32:20|3960.1|3960.1|3960.1|3960.1|3960.1|3960.1|3960.1|3960.1|0
1648816350000|2022-04-01 12:32:30|3959.79|3959.79|3960.73|3960.73|3960.96|3960.96|3959.79|3959.79|0
1648816360000|2022-04-01 12:32:40|3960.11|3960.11|3960.42|3960.42|3960.42|3960.42|3960.11|3960.11|0
1648816370000|2022-04-01 12:32:50|3960.61|3960.61|3960.48|3960.48|3960.79|3960.79|3960.48|3960.48|0
1648816380000|2022-04-01 12:33:00|3961.1|3961.1|3960.21|3960.21|3961.1|3961.1|3960.21|3960.21|0
1648816390000|2022-04-01 12:33:10|3960.12|3960.12|3960.17|3960.17|3960.17|3960.17|3960.12|3960.12|0
1648816410000|2022-04-01 12:33:30|3959.85|3959.85|3960.17|3960.17|3960.17|3960.17|3959.85|3959.85|0
1648816420000|2022-04-01 12:33:40|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|0
1648816430000|2022-04-01 12:33:50|3959.55|3959.55|3960.48|3960.48|3960.48|3960.48|3959.55|3959.55|0
1648816460000|2022-04-01 12:34:20|3960.66|3960.66|3960.35|3960.35|3960.66|3960.66|3960.04|3960.04|0
1648816470000|2022-04-01 12:34:30|3960.39|3960.39|3959.77|3959.77|3960.39|3960.39|3959.77|3959.77|0
1648816480000|2022-04-01 12:34:40|3960.08|3960.08|3959.46|3959.46|3960.08|3960.08|3959.46|3959.46|0
1648816490000|2022-04-01 12:34:50|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|0
1648816500000|2022-04-01 12:35:00|3960.09|3960.09|3960.09|3960.09|3960.4|3960.4|3960.09|3960.09|0
1648816510000|2022-04-01 12:35:10|3960.4|3960.4|3960.4|3960.4|3960.4|3960.4|3960.4|3960.4|0
1648816520000|2022-04-01 12:35:20|3960.09|3960.09|3960.71|3960.71|3960.71|3960.71|3960.09|3960.09|0
1648816530000|2022-04-01 12:35:30|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|0
1648816540000|2022-04-01 12:35:40|3961.33|3961.33|3961.02|3961.02|3961.33|3961.33|3961.02|3961.02|0
1648816550000|2022-04-01 12:35:50|3960.71|3960.71|3959.52|3959.52|3960.77|3960.77|3959.52|3959.52|0
1648816560000|2022-04-01 12:36:00|3959.21|3959.21|3959.34|3959.34|3959.34|3959.34|3959.21|3959.21|0
1648816580000|2022-04-01 12:36:20|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|0
1648816590000|2022-04-01 12:36:30|3959.65|3959.65|3959.38|3959.38|3959.65|3959.65|3959.34|3959.34|0
1648816600000|2022-04-01 12:36:40|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|0
1648816610000|2022-04-01 12:36:50|3958.8|3958.8|3958.8|3958.8|3958.8|3958.8|3958.8|3958.8|0
1648816620000|2022-04-01 12:37:00|3958.48|3958.48|3958.48|3958.48|3958.48|3958.48|3958.48|3958.48|0
1648816630000|2022-04-01 12:37:10|3958.18|3958.18|3958.18|3958.18|3958.18|3958.18|3958.18|3958.18|0
1648816640000|2022-04-01 12:37:20|3957.86|3957.86|3957.86|3957.86|3958.18|3958.18|3957.86|3957.86|0
1648816650000|2022-04-01 12:37:30|3957.56|3957.56|3957.24|3957.24|3957.56|3957.56|3957.24|3957.24|0
1648816660000|2022-04-01 12:37:40|3957.23|3957.23|3956.5|3956.5|3957.23|3957.23|3956.5|3956.5|0
1648816670000|2022-04-01 12:37:50|3956.81|3956.81|3956.49|3956.49|3956.81|3956.81|3956.49|3956.49|0
1648816680000|2022-04-01 12:38:00|3956.81|3956.81|3956.76|3956.76|3957.3|3957.3|3956.76|3956.76|0
1648816700000|2022-04-01 12:38:20|3957.07|3957.07|3957.07|3957.07|3957.39|3957.39|3957.07|3957.07|0
1648816710000|2022-04-01 12:38:30|3957.38|3957.38|3958.32|3958.32|3958.32|3958.32|3957.38|3957.38|0
1648816720000|2022-04-01 12:38:40|3958.63|3958.63|3957.7|3957.7|3958.94|3958.94|3957.7|3957.7|0
1648816730000|2022-04-01 12:38:50|3957.39|3957.39|3957.08|3957.08|3957.39|3957.39|3957.08|3957.08|0
1648816740000|2022-04-01 12:39:00|3957.12|3957.12|3955.57|3955.57|3957.12|3957.12|3955.57|3955.57|0
1648816750000|2022-04-01 12:39:10|3955.25|3955.25|3955.25|3955.25|3955.25|3955.25|3955.25|3955.25|0
1648816760000|2022-04-01 12:39:20|3955.03|3955.03|3954.94|3954.94|3955.03|3955.03|3954.94|3954.94|0
1648816770000|2022-04-01 12:39:30|3954.64|3954.64|3953.7|3953.7|3954.64|3954.64|3953.7|3953.7|0
1648816780000|2022-04-01 12:39:40|3952.77|3952.77|3952.77|3952.77|3952.77|3952.77|3952.77|3952.77|0
1648816790000|2022-04-01 12:39:50|3953.08|3953.08|3953.39|3953.39|3953.39|3953.39|3953.08|3953.08|0
1648816800000|2022-04-01 12:40:00|3953.08|3953.08|3951.61|3951.61|3953.08|3953.08|3951.61|3951.61|0
1648816810000|2022-04-01 12:40:10|3951.3|3951.3|3951.3|3951.3|3951.3|3951.3|3951.3|3951.3|0
1648816820000|2022-04-01 12:40:20|3951.92|3951.92|3951.92|3951.92|3952.23|3952.23|3951.92|3951.92|0
1648816830000|2022-04-01 12:40:30|3952.23|3952.23|3951.92|3951.92|3952.23|3952.23|3951.92|3951.92|0
1648816840000|2022-04-01 12:40:40|3951.74|3951.74|3950.95|3950.95|3951.74|3951.74|3950.95|3950.95|0
1648816850000|2022-04-01 12:40:50|3950.64|3950.64|3951.27|3951.27|3951.27|3951.27|3950.64|3950.64|0
1648816860000|2022-04-01 12:41:00|3951.58|3951.58|3950.46|3950.46|3951.58|3951.58|3950.15|3950.15|0
1648816880000|2022-04-01 12:41:20|3950.28|3950.28|3950.59|3950.59|3950.59|3950.59|3949.97|3949.97|0
1648816920000|2022-04-01 12:42:00|3950.77|3950.77|3951.08|3951.08|3951.08|3951.08|3950.77|3950.77|0
1648816930000|2022-04-01 12:42:10|3951.39|3951.39|3950.46|3950.46|3951.39|3951.39|3950.46|3950.46|0
1648816940000|2022-04-01 12:42:20|3951.08|3951.08|3951.4|3951.4|3951.4|3951.4|3951.08|3951.08|0
1648816950000|2022-04-01 12:42:30|3951.58|3951.58|3951.58|3951.58|3951.58|3951.58|3951.58|3951.58|0
1648816960000|2022-04-01 12:42:40|3951.89|3951.89|3951.89|3951.89|3951.89|3951.89|3951.89|3951.89|0
1648816970000|2022-04-01 12:42:50|3951.58|3951.58|3951.58|3951.58|3951.58|3951.58|3951.58|3951.58|0
1648816990000|2022-04-01 12:43:10|3951.89|3951.89|3951.89|3951.89|3951.89|3951.89|3951.89|3951.89|0
1648817000000|2022-04-01 12:43:20|3952.2|3952.2|3951.01|3951.01|3952.26|3952.26|3951.01|3951.01|0
1648817010000|2022-04-01 12:43:30|3950.7|3950.7|3951.33|3951.33|3951.33|3951.33|3950.7|3950.7|0
1648817020000|2022-04-01 12:43:40|3951.64|3951.64|3950.93|3950.93|3951.64|3951.64|3950.93|3950.93|0
1648817030000|2022-04-01 12:43:50|3950.62|3950.62|3950.62|3950.62|3950.62|3950.62|3950.62|3950.62|0
1648817040000|2022-04-01 12:44:00|3950.93|3950.93|3950.93|3950.93|3951.24|3951.24|3950.93|3950.93|0
1648817050000|2022-04-01 12:44:10|3950.99|3950.99|3951.31|3951.31|3951.36|3951.36|3950.74|3950.74|0
1648817070000|2022-04-01 12:44:30|3951.93|3951.93|3951.38|3951.38|3951.93|3951.93|3951.32|3951.32|0
1648817080000|2022-04-01 12:44:40|3951.99|3951.99|3951.99|3951.99|3951.99|3951.99|3951.99|3951.99|0
1648817090000|2022-04-01 12:44:50|3951.37|3951.37|3951.06|3951.06|3951.37|3951.37|3951.06|3951.06|0
1648817100000|2022-04-01 12:45:00|3951.11|3951.11|3950.49|3950.49|3951.11|3951.11|3950.49|3950.49|0
1648817110000|2022-04-01 12:45:10|3950.53|3950.53|3950.53|3950.53|3950.53|3950.53|3950.53|3950.53|0
1648817130000|2022-04-01 12:45:30|3950.84|3950.84|3951.46|3951.46|3951.46|3951.46|3950.84|3950.84|0
1648817140000|2022-04-01 12:45:40|3951.77|3951.77|3951.46|3951.46|3951.77|3951.77|3951.46|3951.46|0
1648817150000|2022-04-01 12:45:50|3951.15|3951.15|3951.15|3951.15|3951.15|3951.15|3951.15|3951.15|0
1648817160000|2022-04-01 12:46:00|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|0
1648817170000|2022-04-01 12:46:10|3951.15|3951.15|3950.53|3950.53|3951.15|3951.15|3950.53|3950.53|0
1648817180000|2022-04-01 12:46:20|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|0
1648817190000|2022-04-01 12:46:30|3950.53|3950.53|3950.53|3950.53|3950.53|3950.53|3950.53|3950.53|0
1648817200000|2022-04-01 12:46:40|3950.84|3950.84|3950.78|3950.78|3951.09|3951.09|3950.78|3950.78|0
1648817210000|2022-04-01 12:46:50|3950.47|3950.47|3950.43|3950.43|3950.47|3950.47|3950.43|3950.43|0
1648817220000|2022-04-01 12:47:00|3950.47|3950.47|3950.43|3950.43|3950.47|3950.47|3950.43|3950.43|0
1648817230000|2022-04-01 12:47:10|3950.74|3950.74|3950.43|3950.43|3951.05|3951.05|3950.43|3950.43|0
1648817240000|2022-04-01 12:47:20|3950.12|3950.12|3951.36|3951.36|3951.36|3951.36|3950.12|3950.12|0
1648817260000|2022-04-01 12:47:40|3951.4|3951.4|3951.75|3951.75|3951.75|3951.75|3951.4|3951.4|0
1648817270000|2022-04-01 12:47:50|3952.06|3952.06|3951.75|3951.75|3952.06|3952.06|3951.75|3951.75|0
1648817280000|2022-04-01 12:48:00|3952.06|3952.06|3951.44|3951.44|3952.06|3952.06|3951.44|3951.44|0
1648817290000|2022-04-01 12:48:10|3951.13|3951.13|3950.2|3950.2|3951.13|3951.13|3950.2|3950.2|0
1648817300000|2022-04-01 12:48:20|3950.16|3950.16|3950.07|3950.07|3950.16|3950.16|3950.07|3950.07|0
1648817310000|2022-04-01 12:48:30|3949.76|3949.76|3950.07|3950.07|3950.07|3950.07|3949.76|3949.76|0
1648817320000|2022-04-01 12:48:40|3949.76|3949.76|3949.45|3949.45|3949.76|3949.76|3949.45|3949.45|0
1648817330000|2022-04-01 12:48:50|3949.77|3949.77|3949.77|3949.77|3949.77|3949.77|3949.77|3949.77|0
1648817350000|2022-04-01 12:49:10|3949.14|3949.14|3948.77|3948.77|3949.14|3949.14|3948.77|3948.77|0
1648817360000|2022-04-01 12:49:20|3949.08|3949.08|3949.08|3949.08|3949.08|3949.08|3949.08|3949.08|0
1648817370000|2022-04-01 12:49:30|3948.77|3948.77|3948.73|3948.73|3948.77|3948.77|3948.73|3948.73|0
1648817390000|2022-04-01 12:49:50|3949.04|3949.04|3949.79|3949.79|3949.79|3949.79|3948.85|3948.85|0
1648817400000|2022-04-01 12:50:00|3949.48|3949.48|3949.16|3949.16|3949.48|3949.48|3949.16|3949.16|0
1648817410000|2022-04-01 12:50:10|3948.55|3948.55|3948.86|3948.86|3948.86|3948.86|3948.55|3948.55|0
1648817420000|2022-04-01 12:50:20|3948.9|3948.9|3948.61|3948.61|3948.9|3948.9|3948.43|3948.43|0
1648817430000|2022-04-01 12:50:30|3948.3|3948.3|3947.85|3947.85|3948.3|3948.3|3947.37|3947.37|0
1648817440000|2022-04-01 12:50:40|3947.81|3947.81|3947.26|3947.26|3947.81|3947.81|3947.26|3947.26|0
1648817450000|2022-04-01 12:50:50|3948.19|3948.19|3946.35|3946.35|3948.19|3948.19|3946.35|3946.35|0
1648817460000|2022-04-01 12:51:00|3946.97|3946.97|3946.97|3946.97|3946.97|3946.97|3946.97|3946.97|0
1648817470000|2022-04-01 12:51:10|3947.59|3947.59|3947.59|3947.59|3947.59|3947.59|3947.59|3947.59|0
1648817480000|2022-04-01 12:51:20|3947.28|3947.28|3947.28|3947.28|3947.28|3947.28|3947.28|3947.28|0
1648817490000|2022-04-01 12:51:30|3947.34|3947.34|3947.65|3947.65|3947.96|3947.96|3947.34|3947.34|0
1648817500000|2022-04-01 12:51:40|3947.71|3947.71|3947.71|3947.71|3947.71|3947.71|3947.71|3947.71|0
1648817510000|2022-04-01 12:51:50|3947.9|3947.9|3948.21|3948.21|3948.51|3948.51|3947.9|3947.9|0
1648817520000|2022-04-01 12:52:00|3949.45|3949.45|3948.83|3948.83|3949.45|3949.45|3948.83|3948.83|0
1648817540000|2022-04-01 12:52:20|3949.14|3949.14|3949.14|3949.14|3949.14|3949.14|3949.14|3949.14|0
1648817550000|2022-04-01 12:52:30|3949.45|3949.45|3949.4|3949.4|3949.45|3949.45|3949.4|3949.4|0
1648817560000|2022-04-01 12:52:40|3949.36|3949.36|3949.67|3949.67|3949.67|3949.67|3949.36|3949.36|0
1648817570000|2022-04-01 12:52:50|3949.75|3949.75|3949.75|3949.75|3949.75|3949.75|3949.75|3949.75|0
1648817580000|2022-04-01 12:53:00|3950.06|3950.06|3950.37|3950.37|3950.37|3950.37|3950.06|3950.06|0
1648817590000|2022-04-01 12:53:10|3950.06|3950.06|3950.37|3950.37|3950.37|3950.37|3950.06|3950.06|0
1648817600000|2022-04-01 12:53:20|3950.06|3950.06|3949.75|3949.75|3950.06|3950.06|3949.44|3949.44|0
1648817610000|2022-04-01 12:53:30|3948.81|3948.81|3948.87|3948.87|3948.87|3948.87|3948.81|3948.81|0
1648817620000|2022-04-01 12:53:40|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|0
1648817630000|2022-04-01 12:53:50|3948.87|3948.87|3948.87|3948.87|3948.87|3948.87|3948.87|3948.87|0
1648817640000|2022-04-01 12:54:00|3948.93|3948.93|3948.93|3948.93|3948.93|3948.93|3948.93|3948.93|0
1648817670000|2022-04-01 12:54:30|3949.24|3949.24|3949.24|3949.24|3949.24|3949.24|3949.24|3949.24|0
1648817680000|2022-04-01 12:54:40|3949.3|3949.3|3949.3|3949.3|3949.3|3949.3|3949.3|3949.3|0
1648817700000|2022-04-01 12:55:00|3948.99|3948.99|3948.99|3948.99|3948.99|3948.99|3948.99|3948.99|0
1648817710000|2022-04-01 12:55:10|3948.68|3948.68|3948.74|3948.74|3948.74|3948.74|3948.68|3948.68|0
1648817720000|2022-04-01 12:55:20|3947.81|3947.81|3947.5|3947.5|3947.81|3947.81|3947.19|3947.19|0
1648817730000|2022-04-01 12:55:30|3947.81|3947.81|3947.81|3947.81|3947.81|3947.81|3947.81|3947.81|0
1648817740000|2022-04-01 12:55:40|3947.5|3947.5|3947.81|3947.81|3948.12|3948.12|3947.5|3947.5|0
1648817750000|2022-04-01 12:55:50|3947.75|3947.75|3947.75|3947.75|3947.75|3947.75|3947.75|3947.75|0
1648817760000|2022-04-01 12:56:00|3947.44|3947.44|3947.13|3947.13|3947.44|3947.44|3947.13|3947.13|0
1648817770000|2022-04-01 12:56:10|3946.82|3946.82|3946.82|3946.82|3946.82|3946.82|3946.82|3946.82|0
1648817780000|2022-04-01 12:56:20|3947.13|3947.13|3947.13|3947.13|3947.13|3947.13|3947.13|3947.13|0
1648817790000|2022-04-01 12:56:30|3946.82|3946.82|3946.82|3946.82|3946.82|3946.82|3946.82|3946.82|0
1648817800000|2022-04-01 12:56:40|3947.13|3947.13|3947.44|3947.44|3947.44|3947.44|3947.13|3947.13|0
1648817810000|2022-04-01 12:56:50|3946.82|3946.82|3946.51|3946.51|3946.82|3946.82|3946.51|3946.51|0
1648817820000|2022-04-01 12:57:00|3946.82|3946.82|3946.45|3946.45|3946.82|3946.82|3946.45|3946.45|0
1648817830000|2022-04-01 12:57:10|3946.76|3946.76|3947.07|3947.07|3947.07|3947.07|3946.76|3946.76|0
1648817840000|2022-04-01 12:57:20|3946.45|3946.45|3946.4|3946.4|3946.45|3946.45|3946.4|3946.4|0
1648817850000|2022-04-01 12:57:30|3946.36|3946.36|3947.29|3947.29|3947.29|3947.29|3946.36|3946.36|0
1648817860000|2022-04-01 12:57:40|3946.67|3946.67|3946.67|3946.67|3946.67|3946.67|3946.67|3946.67|0
1648817870000|2022-04-01 12:57:50|3947.29|3947.29|3947.29|3947.29|3947.29|3947.29|3947.29|3947.29|0
1648817880000|2022-04-01 12:58:00|3947.35|3947.35|3947.4|3947.4|3947.4|3947.4|3947.35|3947.35|0
1648817900000|2022-04-01 12:58:20|3946.78|3946.78|3946.78|3946.78|3946.78|3946.78|3946.78|3946.78|0
1648817910000|2022-04-01 12:58:30|3946.82|3946.82|3946.51|3946.51|3946.82|3946.82|3946.51|3946.51|0
1648817930000|2022-04-01 12:58:50|3946.2|3946.2|3946.82|3946.82|3946.82|3946.82|3946.2|3946.2|0
1648817950000|2022-04-01 12:59:10|3946.2|3946.2|3946.2|3946.2|3946.2|3946.2|3946.2|3946.2|0
1648817960000|2022-04-01 12:59:20|3946.82|3946.82|3946.2|3946.2|3946.82|3946.82|3946.2|3946.2|0
1648817970000|2022-04-01 12:59:30|3946.51|3946.51|3946.82|3946.82|3946.82|3946.82|3946.51|3946.51|0
1648817980000|2022-04-01 12:59:40|3947.13|3947.13|3947.13|3947.13|3947.13|3947.13|3947.13|3947.13|0
1648817990000|2022-04-01 12:59:50|3946.82|3946.82|3947.13|3947.13|3947.13|3947.13|3946.82|3946.82|0
1648818000000|2022-04-01 13:00:00|3947.44|3947.44|3947.13|3947.13|3947.44|3947.44|3947.13|3947.13|0
1648818010000|2022-04-01 13:00:10|3946.82|3946.82|3946.82|3946.82|3946.82|3946.82|3946.82|3946.82|0
1648818020000|2022-04-01 13:00:20|3947.13|3947.13|3947.44|3947.44|3947.75|3947.75|3947.13|3947.13|0
1648818030000|2022-04-01 13:00:30|3947.13|3947.13|3947.44|3947.44|3947.44|3947.44|3946.82|3946.82|0
1648818050000|2022-04-01 13:00:50|3947.4|3947.4|3947.4|3947.4|3947.4|3947.4|3947.09|3947.09|0
1648818060000|2022-04-01 13:01:00|3947.09|3947.09|3947.09|3947.09|3947.09|3947.09|3947.09|3947.09|0
1648818070000|2022-04-01 13:01:10|3947.13|3947.13|3947.4|3947.4|3947.71|3947.71|3947.09|3947.09|0
1648818080000|2022-04-01 13:01:20|3946.77|3946.77|3946.77|3946.77|3946.77|3946.77|3946.77|3946.77|0
1648818090000|2022-04-01 13:01:30|3947.4|3947.4|3946.78|3946.78|3947.71|3947.71|3946.78|3946.78|0
1648818100000|2022-04-01 13:01:40|3947.4|3947.4|3947.4|3947.4|3947.4|3947.4|3947.4|3947.4|0
1648818110000|2022-04-01 13:01:50|3947.09|3947.09|3947.09|3947.09|3947.09|3947.09|3947.09|3947.09|0
1648818120000|2022-04-01 13:02:00|3947.4|3947.4|3947.4|3947.4|3947.4|3947.4|3947.4|3947.4|0
1648818130000|2022-04-01 13:02:10|3948.02|3948.02|3948.02|3948.02|3948.02|3948.02|3947.71|3947.71|0
1648818140000|2022-04-01 13:02:20|3947.71|3947.71|3947.71|3947.71|3947.71|3947.71|3947.71|3947.71|0
1648818150000|2022-04-01 13:02:30|3947.89|3947.89|3947.89|3947.89|3947.89|3947.89|3947.89|3947.89|0
1648818160000|2022-04-01 13:02:40|3947.58|3947.58|3947.58|3947.58|3948.2|3948.2|3947.58|3947.58|0
1648818170000|2022-04-01 13:02:50|3947.27|3947.27|3947.27|3947.27|3947.27|3947.27|3947.27|3947.27|0
1648818180000|2022-04-01 13:03:00|3947.09|3947.09|3946.78|3946.78|3947.09|3947.09|3946.78|3946.78|0
1648818190000|2022-04-01 13:03:10|3947.09|3947.09|3947.09|3947.09|3947.09|3947.09|3947.09|3947.09|0
1648818200000|2022-04-01 13:03:20|3947.4|3947.4|3946.79|3946.79|3947.4|3947.4|3946.79|3946.79|0
1648818210000|2022-04-01 13:03:30|3947.4|3947.4|3947.4|3947.4|3947.4|3947.4|3947.4|3947.4|0
1648818220000|2022-04-01 13:03:40|3947.09|3947.09|3947.09|3947.09|3947.09|3947.09|3947.09|3947.09|0
1648818240000|2022-04-01 13:04:00|3946.78|3946.78|3947.39|3947.39|3947.39|3947.39|3946.78|3946.78|0
1648818250000|2022-04-01 13:04:10|3947.08|3947.08|3946.77|3946.77|3947.08|3947.08|3946.77|3946.77|0
1648818260000|2022-04-01 13:04:20|3947.08|3947.08|3946.96|3946.96|3947.08|3947.08|3946.96|3946.96|0
1648818270000|2022-04-01 13:04:30|3947.27|3947.27|3946.06|3946.06|3947.27|3947.27|3946.06|3946.06|0
1648818280000|2022-04-01 13:04:40|3946.11|3946.11|3945.8|3945.8|3946.11|3946.11|3945.74|3945.74|0
1648818290000|2022-04-01 13:04:50|3946.42|3946.42|3946.37|3946.37|3946.42|3946.42|3946.37|3946.37|0
1648818300000|2022-04-01 13:05:00|3945.75|3945.75|3945.44|3945.44|3945.75|3945.75|3945.44|3945.44|0
1648818310000|2022-04-01 13:05:10|3945.39|3945.39|3946.01|3946.01|3946.01|3946.01|3945.39|3945.39|0
1648818320000|2022-04-01 13:05:20|3945.39|3945.39|3946.73|3946.73|3946.73|3946.73|3945.29|3945.29|0
1648818330000|2022-04-01 13:05:30|3947.03|3947.03|3946.42|3946.42|3947.34|3947.34|3946.42|3946.42|0
1648818340000|2022-04-01 13:05:40|3946.43|3946.43|3946.37|3946.37|3946.43|3946.43|3946.37|3946.37|0
1648818360000|2022-04-01 13:06:00|3946.67|3946.67|3946.37|3946.37|3946.67|3946.67|3946.37|3946.37|0
1648818370000|2022-04-01 13:06:10|3946.18|3946.18|3946.18|3946.18|3946.18|3946.18|3946.18|3946.18|0
1648818380000|2022-04-01 13:06:20|3946.06|3946.06|3945.75|3945.75|3946.06|3946.06|3945.75|3945.75|0
1648818400000|2022-04-01 13:06:40|3945.79|3945.79|3945.79|3945.79|3945.79|3945.79|3945.79|3945.79|0
1648818420000|2022-04-01 13:07:00|3945.48|3945.48|3945.98|3945.98|3945.98|3945.98|3945.48|3945.48|0
1648818430000|2022-04-01 13:07:10|3945.67|3945.67|3946.29|3946.29|3946.29|3946.29|3945.67|3945.67|0
1648818450000|2022-04-01 13:07:30|3946.11|3946.11|3946.17|3946.17|3946.17|3946.17|3946.11|3946.11|0
1648818460000|2022-04-01 13:07:40|3945.86|3945.86|3945.86|3945.86|3945.86|3945.86|3945.86|3945.86|0
1648818470000|2022-04-01 13:07:50|3945.59|3945.59|3945.9|3945.9|3945.9|3945.9|3945.59|3945.59|0
1648818490000|2022-04-01 13:08:10|3945.59|3945.59|3945.9|3945.9|3945.9|3945.9|3945.59|3945.59|0
1648818500000|2022-04-01 13:08:20|3945.92|3945.92|3945.92|3945.92|3945.92|3945.92|3945.92|3945.92|0
1648818510000|2022-04-01 13:08:30|3945.96|3945.96|3945.65|3945.65|3945.96|3945.96|3945.65|3945.65|0
1648818520000|2022-04-01 13:08:40|3945.34|3945.34|3945.65|3945.65|3945.65|3945.65|3945.34|3945.34|0
1648818540000|2022-04-01 13:09:00|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|0
1648818550000|2022-04-01 13:09:10|3945.65|3945.65|3945.39|3945.39|3945.71|3945.71|3945.39|3945.39|0
1648818560000|2022-04-01 13:09:20|3945.45|3945.45|3944.88|3944.88|3945.45|3945.45|3944.84|3944.84|0
1648818570000|2022-04-01 13:09:30|3945.19|3945.19|3944.57|3944.57|3945.19|3945.19|3944.57|3944.57|0
1648818580000|2022-04-01 13:09:40|3944.88|3944.88|3944.88|3944.88|3944.88|3944.88|3944.88|3944.88|0
1648818590000|2022-04-01 13:09:50|3945.19|3945.19|3945.19|3945.19|3945.19|3945.19|3945.19|3945.19|0
1648818600000|2022-04-01 13:10:00|3944.88|3944.88|3944.57|3944.57|3944.88|3944.88|3944.26|3944.26|0
1648818610000|2022-04-01 13:10:10|3944.88|3944.88|3944.57|3944.57|3944.88|3944.88|3944.57|3944.57|0
1648818620000|2022-04-01 13:10:20|3944.26|3944.26|3944.26|3944.26|3944.26|3944.26|3944.26|3944.26|0
1648818630000|2022-04-01 13:10:30|3944.88|3944.88|3944.88|3944.88|3944.88|3944.88|3944.88|3944.88|0
1648818640000|2022-04-01 13:10:40|3944.7|3944.7|3945|3945|3945|3945|3944.7|3944.7|0
1648818660000|2022-04-01 13:11:00|3945.62|3945.62|3945.31|3945.31|3945.62|3945.62|3945.31|3945.31|0
1648818670000|2022-04-01 13:11:10|3945|3945|3945.24|3945.24|3945.24|3945.24|3945|3945|0
1648818680000|2022-04-01 13:11:20|3944.93|3944.93|3944.93|3944.93|3944.93|3944.93|3944.93|3944.93|0
1648818700000|2022-04-01 13:11:40|3944.62|3944.62|3945.43|3945.43|3945.43|3945.43|3944.62|3944.62|0
1648818720000|2022-04-01 13:12:00|3945.24|3945.24|3945.24|3945.24|3945.24|3945.24|3945.24|3945.24|0
1648818730000|2022-04-01 13:12:10|3944.31|3944.31|3944.62|3944.62|3944.62|3944.62|3944.31|3944.31|0
1648818830000|2022-04-01 13:13:50|3944.44|3944.44|3944.44|3944.44|3944.44|3944.44|3944.44|3944.44|0
1648818840000|2022-04-01 13:14:00|3944.4|3944.4|3944.4|3944.4|3944.4|3944.4|3944.4|3944.4|0
1648818850000|2022-04-01 13:14:10|3944.09|3944.09|3944.09|3944.09|3944.09|3944.09|3944.09|3944.09|0
1648818870000|2022-04-01 13:14:30|3943.97|3943.97|3943.97|3943.97|3943.97|3943.97|3943.97|3943.97|0
1648818880000|2022-04-01 13:14:40|3944.28|3944.28|3944.28|3944.28|3944.28|3944.28|3944.28|3944.28|0
1648818890000|2022-04-01 13:14:50|3943.97|3943.97|3944.4|3944.4|3944.4|3944.4|3943.97|3943.97|0
1648818900000|2022-04-01 13:15:00|3944.71|3944.71|3944.71|3944.71|3944.71|3944.71|3944.71|3944.71|0
1648818910000|2022-04-01 13:15:10|3944.4|3944.4|3945.02|3945.02|3945.33|3945.33|3944.4|3944.4|0
1648818920000|2022-04-01 13:15:20|3944.71|3944.71|3945.7|3945.7|3945.7|3945.7|3944.71|3944.71|0
1648818930000|2022-04-01 13:15:30|3945.4|3945.4|3945.4|3945.4|3945.4|3945.4|3945.4|3945.4|0
1648818940000|2022-04-01 13:15:40|3945.44|3945.44|3945.44|3945.44|3945.44|3945.44|3945.44|3945.44|0
1648818950000|2022-04-01 13:15:50|3945.75|3945.75|3946|3946|3946|3946|3945.75|3945.75|0
1648818960000|2022-04-01 13:16:00|3945.94|3945.94|3946.25|3946.25|3946.25|3946.25|3945.94|3945.94|0
1648818970000|2022-04-01 13:16:10|3947.8|3947.8|3947.81|3947.81|3948.12|3948.12|3947.8|3947.8|0
1648818980000|2022-04-01 13:16:20|3948.12|3948.12|3948.74|3948.74|3949.05|3949.05|3948.12|3948.12|0
1648818990000|2022-04-01 13:16:30|3949.36|3949.36|3949.36|3949.36|3949.36|3949.36|3949.36|3949.36|0
1648819000000|2022-04-01 13:16:40|3949.98|3949.98|3950.02|3950.02|3950.02|3950.02|3949.98|3949.98|0
1648819010000|2022-04-01 13:16:50|3950.08|3950.08|3950.08|3950.08|3950.08|3950.08|3950.08|3950.08|0
1648819020000|2022-04-01 13:17:00|3950.39|3950.39|3951.01|3951.01|3951.01|3951.01|3950.39|3950.39|0
1648819030000|2022-04-01 13:17:10|3951.63|3951.63|3951.94|3951.94|3951.94|3951.94|3951.63|3951.63|0
1648819040000|2022-04-01 13:17:20|3952|3952|3951.08|3951.08|3952.63|3952.63|3950.77|3950.77|0
1648819060000|2022-04-01 13:17:40|3951.39|3951.39|3952.01|3952.01|3952.01|3952.01|3951.39|3951.39|0
1648819070000|2022-04-01 13:17:50|3952.32|3952.32|3951.39|3951.39|3952.32|3952.32|3951.39|3951.39|0
1648819080000|2022-04-01 13:18:00|3951.07|3951.07|3951.07|3951.07|3951.07|3951.07|3951.07|3951.07|0
1648819100000|2022-04-01 13:18:20|3950.77|3950.77|3950.77|3950.77|3950.77|3950.77|3950.77|3950.77|0
1648819110000|2022-04-01 13:18:30|3951.07|3951.07|3951.07|3951.07|3951.07|3951.07|3951.07|3951.07|0
1648819130000|2022-04-01 13:18:50|3951.38|3951.38|3951.38|3951.38|3951.38|3951.38|3951.38|3951.38|0
1648819140000|2022-04-01 13:19:00|3950.77|3950.77|3950.76|3950.76|3950.77|3950.77|3950.45|3950.45|0
1648819150000|2022-04-01 13:19:10|3950.45|3950.45|3950.14|3950.14|3950.45|3950.45|3950.14|3950.14|0
1648819160000|2022-04-01 13:19:20|3950.1|3950.1|3949.79|3949.79|3950.1|3950.1|3949.79|3949.79|0
1648819170000|2022-04-01 13:19:30|3950.1|3950.1|3950.1|3950.1|3950.1|3950.1|3950.1|3950.1|0
1648819180000|2022-04-01 13:19:40|3950.41|3950.41|3950.72|3950.72|3950.72|3950.72|3950.41|3950.41|0
1648819190000|2022-04-01 13:19:50|3951.03|3951.03|3951.03|3951.03|3951.03|3951.03|3951.03|3951.03|0
1648819200000|2022-04-01 13:20:00|3950.72|3950.72|3950.41|3950.41|3951.03|3951.03|3950.41|3950.41|0
1648819210000|2022-04-01 13:20:10|3950.72|3950.72|3951.34|3951.34|3951.34|3951.34|3950.72|3950.72|0
1648819220000|2022-04-01 13:20:20|3950.72|3950.72|3951.43|3951.43|3951.43|3951.43|3950.71|3950.71|0
1648819230000|2022-04-01 13:20:30|3951.12|3951.12|3952.37|3952.37|3952.67|3952.67|3951.12|3951.12|0
1648819240000|2022-04-01 13:20:40|3952.06|3952.06|3951.57|3951.57|3952.06|3952.06|3951.57|3951.57|0
1648819250000|2022-04-01 13:20:50|3951.88|3951.88|3951.88|3951.88|3951.88|3951.88|3951.88|3951.88|0
1648819260000|2022-04-01 13:21:00|3951.56|3951.56|3951.56|3951.56|3951.56|3951.56|3950.95|3950.95|0
1648819270000|2022-04-01 13:21:10|3951.26|3951.26|3951.26|3951.26|3951.26|3951.26|3951.26|3951.26|0
1648819280000|2022-04-01 13:21:20|3951.56|3951.56|3951.95|3951.95|3951.95|3951.95|3951.56|3951.56|0
1648819290000|2022-04-01 13:21:30|3951.33|3951.33|3951.64|3951.64|3951.64|3951.64|3951.33|3951.33|0
1648819300000|2022-04-01 13:21:40|3951.02|3951.02|3951.33|3951.33|3951.33|3951.33|3951.02|3951.02|0
1648819310000|2022-04-01 13:21:50|3951.02|3951.02|3950.4|3950.4|3951.02|3951.02|3950.4|3950.4|0
1648819320000|2022-04-01 13:22:00|3950.09|3950.09|3950.4|3950.4|3950.4|3950.4|3950.09|3950.09|0
1648819330000|2022-04-01 13:22:10|3950.09|3950.09|3949.16|3949.16|3950.09|3950.09|3949.16|3949.16|0
1648819340000|2022-04-01 13:22:20|3948.84|3948.84|3948.54|3948.54|3948.84|3948.84|3948.54|3948.54|0
1648819350000|2022-04-01 13:22:30|3948.49|3948.49|3948.49|3948.49|3948.49|3948.49|3948.49|3948.49|0
1648819360000|2022-04-01 13:22:40|3948.8|3948.8|3948.8|3948.8|3948.8|3948.8|3948.8|3948.8|0
1648819370000|2022-04-01 13:22:50|3949.43|3949.43|3949.43|3949.43|3949.43|3949.43|3949.43|3949.43|0
1648819380000|2022-04-01 13:23:00|3950.04|3950.04|3950.04|3950.04|3950.04|3950.04|3950.04|3950.04|0
1648819390000|2022-04-01 13:23:10|3950.67|3950.67|3950.36|3950.36|3950.98|3950.98|3950.36|3950.36|0
1648819400000|2022-04-01 13:23:20|3950.67|3950.67|3950.67|3950.67|3950.98|3950.98|3950.67|3950.67|0
1648819410000|2022-04-01 13:23:30|3950.98|3950.98|3950.98|3950.98|3951.29|3951.29|3950.98|3950.98|0
1648819420000|2022-04-01 13:23:40|3951.29|3951.29|3951.29|3951.29|3951.59|3951.59|3951.29|3951.29|0
1648819430000|2022-04-01 13:23:50|3950.98|3950.98|3950.98|3950.98|3950.98|3950.98|3950.98|3950.98|0
1648819450000|2022-04-01 13:24:10|3951.59|3951.59|3951.29|3951.29|3951.59|3951.59|3951.29|3951.29|0
1648819460000|2022-04-01 13:24:20|3951.59|3951.59|3952.22|3952.22|3952.84|3952.84|3951.59|3951.59|0
1648819470000|2022-04-01 13:24:30|3952.18|3952.18|3951.87|3951.87|3952.18|3952.18|3951.87|3951.87|0
1648819480000|2022-04-01 13:24:40|3951.93|3951.93|3951.95|3951.95|3951.99|3951.99|3951.93|3951.93|0
1648819490000|2022-04-01 13:24:50|3952.26|3952.26|3952.26|3952.26|3952.26|3952.26|3952.26|3952.26|0
1648819500000|2022-04-01 13:25:00|3952.88|3952.88|3951.95|3951.95|3953.19|3953.19|3951.95|3951.95|0
1648819510000|2022-04-01 13:25:10|3951.33|3951.33|3951.33|3951.33|3951.33|3951.33|3951.33|3951.33|0
1648819520000|2022-04-01 13:25:20|3951.02|3951.02|3951.23|3951.23|3951.23|3951.23|3950.92|3950.92|0
1648819530000|2022-04-01 13:25:30|3951.54|3951.54|3951.35|3951.35|3951.54|3951.54|3951.17|3951.17|0
1648819540000|2022-04-01 13:25:40|3951.04|3951.04|3951.35|3951.35|3951.35|3951.35|3951.04|3951.04|0
1648819550000|2022-04-01 13:25:50|3951.04|3951.04|3951.04|3951.04|3951.04|3951.04|3951.04|3951.04|0
1648819570000|2022-04-01 13:26:10|3950.74|3950.74|3950.74|3950.74|3950.74|3950.74|3950.74|3950.74|0
1648819580000|2022-04-01 13:26:20|3950.69|3950.69|3951.17|3951.17|3951.17|3951.17|3950.69|3950.69|0
1648819590000|2022-04-01 13:26:30|3950.86|3950.86|3950.86|3950.86|3950.86|3950.86|3950.86|3950.86|0
1648819600000|2022-04-01 13:26:40|3951.17|3951.17|3951.17|3951.17|3951.17|3951.17|3951.17|3951.17|0
1648819610000|2022-04-01 13:26:50|3951.49|3951.49|3951.18|3951.18|3951.49|3951.49|3951.18|3951.18|0
1648819620000|2022-04-01 13:27:00|3951.49|3951.49|3952.09|3952.09|3952.09|3952.09|3951.49|3951.49|0
1648819630000|2022-04-01 13:27:10|3952.71|3952.71|3953.21|3953.21|3953.21|3953.21|3952.71|3952.71|0
1648819640000|2022-04-01 13:27:20|3953.23|3953.23|3954.03|3954.03|3954.03|3954.03|3953.23|3953.23|0
1648819650000|2022-04-01 13:27:30|3954.34|3954.34|3954.96|3954.96|3954.96|3954.96|3954.34|3954.34|0
1648819660000|2022-04-01 13:27:40|3955.27|3955.27|3955.27|3955.27|3955.27|3955.27|3955.27|3955.27|0
1648819670000|2022-04-01 13:27:50|3954.96|3954.96|3955.27|3955.27|3955.27|3955.27|3954.96|3954.96|0
1648819690000|2022-04-01 13:28:10|3954.65|3954.65|3953.41|3953.41|3954.65|3954.65|3953.41|3953.41|0
1648819710000|2022-04-01 13:28:30|3953.1|3953.1|3953.1|3953.1|3953.1|3953.1|3953.1|3953.1|0
1648819720000|2022-04-01 13:28:40|3953.72|3953.72|3953.36|3953.36|3953.72|3953.72|3953.36|3953.36|0
1648819730000|2022-04-01 13:28:50|3953.67|3953.67|3953.67|3953.67|3953.67|3953.67|3953.67|3953.67|0
1648819740000|2022-04-01 13:29:00|3953.36|3953.36|3952.93|3952.93|3953.36|3953.36|3952.93|3952.93|0
1648819750000|2022-04-01 13:29:10|3953.05|3953.05|3952.84|3952.84|3953.05|3953.05|3952.66|3952.66|0
1648819760000|2022-04-01 13:29:20|3953.45|3953.45|3953.2|3953.2|3953.51|3953.51|3953.2|3953.2|0
1648819770000|2022-04-01 13:29:30|3953.26|3953.26|3953.32|3953.32|3953.32|3953.32|3953.26|3953.26|0
1648819780000|2022-04-01 13:29:40|3953.94|3953.94|3954.75|3954.75|3954.75|3954.75|3953.94|3953.94|0
1648819790000|2022-04-01 13:29:50|3954.79|3954.79|3954.49|3954.49|3955.05|3955.05|3954.49|3954.49|0
1648819800000|2022-04-01 13:30:00|3954.18|3954.18|3955.15|3955.15|3955.15|3955.15|3953.87|3953.87|0
1648819810000|2022-04-01 13:30:10|3954.83|3954.83|3954.84|3954.84|3954.84|3954.84|3954.21|3954.21|0
1648819820000|2022-04-01 13:30:20|3954.74|3954.74|3954.11|3954.11|3954.74|3954.74|3954.11|3954.11|0
1648819830000|2022-04-01 13:30:30|3954.42|3954.42|3954.07|3954.07|3954.42|3954.42|3954.07|3954.07|0
1648819840000|2022-04-01 13:30:40|3954.69|3954.69|3953.76|3953.76|3954.69|3954.69|3953.76|3953.76|0
1648819850000|2022-04-01 13:30:50|3953.45|3953.45|3954.07|3954.07|3954.07|3954.07|3953.45|3953.45|0
1648819860000|2022-04-01 13:31:00|3954.38|3954.38|3955.12|3955.12|3955.12|3955.12|3954.13|3954.13|0
1648819870000|2022-04-01 13:31:10|3955.06|3955.06|3954.76|3954.76|3955.06|3955.06|3954.76|3954.76|0
1648819880000|2022-04-01 13:31:20|3954.84|3954.84|3954.84|3954.84|3954.84|3954.84|3954.84|3954.84|0
1648819890000|2022-04-01 13:31:30|3954.22|3954.22|3953.28|3953.28|3954.22|3954.22|3953.28|3953.28|0
1648819900000|2022-04-01 13:31:40|3953.4|3953.4|3953.91|3953.91|3953.91|3953.91|3953.4|3953.4|0
1648819910000|2022-04-01 13:31:50|3954.22|3954.22|3954.22|3954.22|3954.22|3954.22|3954.22|3954.22|0
1648819920000|2022-04-01 13:32:00|3954.41|3954.41|3953.91|3953.91|3954.41|3954.41|3953.79|3953.79|0
1648819930000|2022-04-01 13:32:10|3953.85|3953.85|3954.07|3954.07|3954.07|3954.07|3953.45|3953.45|0
1648819940000|2022-04-01 13:32:20|3954.7|3954.7|3954.69|3954.69|3954.7|3954.7|3954.39|3954.39|0
1648819950000|2022-04-01 13:32:30|3954.74|3954.74|3954.74|3954.74|3954.74|3954.74|3954.74|3954.74|0
1648819960000|2022-04-01 13:32:40|3955.05|3955.05|3954.93|3954.93|3955.05|3955.05|3954.93|3954.93|0
1648819970000|2022-04-01 13:32:50|3954.62|3954.62|3954.4|3954.4|3954.71|3954.71|3954.09|3954.09|0
1648819980000|2022-04-01 13:33:00|3954.09|3954.09|3954.09|3954.09|3954.09|3954.09|3953.78|3953.78|0
1648819990000|2022-04-01 13:33:10|3953.77|3953.77|3952.97|3952.97|3953.77|3953.77|3952.97|3952.97|0
1648820000000|2022-04-01 13:33:20|3952.66|3952.66|3950.8|3950.8|3952.66|3952.66|3950.8|3950.8|0
1648820010000|2022-04-01 13:33:30|3950.68|3950.68|3951.84|3951.84|3951.84|3951.84|3950.68|3950.68|0
1648820020000|2022-04-01 13:33:40|3952.15|3952.15|3952.46|3952.46|3952.46|3952.46|3951.21|3951.21|0
1648820030000|2022-04-01 13:33:50|3952.15|3952.15|3952.46|3952.46|3952.46|3952.46|3952.15|3952.15|0
1648820040000|2022-04-01 13:34:00|3951.52|3951.52|3951.78|3951.78|3952.14|3952.14|3951.46|3951.46|0
1648820050000|2022-04-01 13:34:10|3952.4|3952.4|3951.12|3951.12|3952.4|3952.4|3951.12|3951.12|0
1648820060000|2022-04-01 13:34:20|3951.08|3951.08|3952.69|3952.69|3952.69|3952.69|3951.08|3951.08|0
1648820070000|2022-04-01 13:34:30|3952.38|3952.38|3951.76|3951.76|3952.38|3952.38|3951.76|3951.76|0
1648820080000|2022-04-01 13:34:40|3951.64|3951.64|3951.64|3951.64|3951.64|3951.64|3951.64|3951.64|0
1648820090000|2022-04-01 13:34:50|3951.82|3951.82|3950.89|3950.89|3951.82|3951.82|3950.89|3950.89|0
1648820100000|2022-04-01 13:35:00|3951.2|3951.2|3951.16|3951.16|3951.82|3951.82|3951.16|3951.16|0
1648820120000|2022-04-01 13:35:20|3951.47|3951.47|3951.97|3951.97|3951.97|3951.97|3951.47|3951.47|0
1648820130000|2022-04-01 13:35:30|3951.34|3951.34|3950.45|3950.45|3951.34|3951.34|3950.41|3950.41|0
1648820140000|2022-04-01 13:35:40|3951.12|3951.12|3951.12|3951.12|3951.12|3951.12|3951.12|3951.12|0
1648820150000|2022-04-01 13:35:50|3951.16|3951.16|3950.63|3950.63|3951.29|3951.29|3950.63|3950.63|0
1648820160000|2022-04-01 13:36:00|3950.44|3950.44|3950.38|3950.38|3950.44|3950.44|3950.38|3950.38|0
1648820170000|2022-04-01 13:36:10|3950.07|3950.07|3951.63|3951.63|3951.75|3951.75|3950.07|3950.07|0
1648820180000|2022-04-01 13:36:20|3951.81|3951.81|3951.81|3951.81|3952.12|3952.12|3951.81|3951.81|0
1648820190000|2022-04-01 13:36:30|3952.12|3952.12|3952.43|3952.43|3952.43|3952.43|3952.12|3952.12|0
1648820200000|2022-04-01 13:36:40|3952.35|3952.35|3952.39|3952.39|3952.7|3952.7|3952.35|3952.35|0
1648820220000|2022-04-01 13:37:00|3951.77|3951.77|3951.59|3951.59|3952.08|3952.08|3951.41|3951.41|0
1648820230000|2022-04-01 13:37:10|3951.28|3951.28|3951.9|3951.9|3951.9|3951.9|3951.28|3951.28|0
1648820240000|2022-04-01 13:37:20|3951.86|3951.86|3951.55|3951.55|3951.86|3951.86|3951.24|3951.24|0
1648820250000|2022-04-01 13:37:30|3951.86|3951.86|3951.36|3951.36|3951.98|3951.98|3951.36|3951.36|0
1648820260000|2022-04-01 13:37:40|3951.05|3951.05|3951.11|3951.11|3951.11|3951.11|3950.8|3950.8|0
1648820270000|2022-04-01 13:37:50|3951.17|3951.17|3952.22|3952.22|3952.22|3952.22|3951.17|3951.17|0
1648820280000|2022-04-01 13:38:00|3952.53|3952.53|3952.84|3952.84|3952.84|3952.84|3952.53|3952.53|0
1648820290000|2022-04-01 13:38:10|3953.03|3953.03|3953.34|3953.34|3953.34|3953.34|3953.03|3953.03|0
1648820300000|2022-04-01 13:38:20|3953.95|3953.95|3953.7|3953.7|3953.95|3953.95|3953.64|3953.64|0
1648820310000|2022-04-01 13:38:30|3953.76|3953.76|3954.07|3954.07|3954.07|3954.07|3953.7|3953.7|0
1648820320000|2022-04-01 13:38:40|3955.01|3955.01|3955.94|3955.94|3955.94|3955.94|3955.01|3955.01|0
1648820330000|2022-04-01 13:38:50|3956|3956|3955.69|3955.69|3956|3956|3955.63|3955.63|0
1648820340000|2022-04-01 13:39:00|3955.75|3955.75|3955.13|3955.13|3955.81|3955.81|3955.13|3955.13|0
1648820350000|2022-04-01 13:39:10|3955.19|3955.19|3955.54|3955.54|3955.54|3955.54|3955.19|3955.19|0
1648820360000|2022-04-01 13:39:20|3955.66|3955.66|3955.6|3955.6|3955.66|3955.66|3955.6|3955.6|0
1648820380000|2022-04-01 13:39:40|3954.98|3954.98|3954.91|3954.91|3954.98|3954.98|3954.67|3954.67|0
1648820390000|2022-04-01 13:39:50|3954.97|3954.97|3954.85|3954.85|3955.47|3955.47|3954.66|3954.66|0
1648820400000|2022-04-01 13:40:00|3955.16|3955.16|3954.81|3954.81|3955.79|3955.79|3954.81|3954.81|0
1648820410000|2022-04-01 13:40:10|3954.5|3954.5|3954.9|3954.9|3954.9|3954.9|3954.28|3954.28|0
1648820420000|2022-04-01 13:40:20|3954.59|3954.59|3954.65|3954.65|3954.65|3954.65|3954.28|3954.28|0
1648820430000|2022-04-01 13:40:30|3954.96|3954.96|3954.65|3954.65|3954.96|3954.96|3954.65|3954.65|0
1648820460000|2022-04-01 13:41:00|3954.69|3954.69|3954.07|3954.07|3954.69|3954.69|3954.07|3954.07|0
1648820470000|2022-04-01 13:41:10|3953.76|3953.76|3954.69|3954.69|3954.69|3954.69|3952.83|3952.83|0
1648820480000|2022-04-01 13:41:20|3955|3955|3955.31|3955.31|3956.24|3956.24|3955|3955|0
1648820490000|2022-04-01 13:41:30|3955.93|3955.93|3956.24|3956.24|3956.56|3956.56|3955.93|3955.93|0
1648820500000|2022-04-01 13:41:40|3956.56|3956.56|3956.29|3956.29|3956.56|3956.56|3956.29|3956.29|0
1648820510000|2022-04-01 13:41:50|3956.25|3956.25|3956.2|3956.2|3956.25|3956.25|3956.2|3956.2|0
1648820520000|2022-04-01 13:42:00|3955.27|3955.27|3957.18|3957.18|3957.18|3957.18|3955.27|3955.27|0
1648820530000|2022-04-01 13:42:10|3957.49|3957.49|3956.62|3956.62|3958.48|3958.48|3956.62|3956.62|0
1648820540000|2022-04-01 13:42:20|3957.24|3957.24|3955.99|3955.99|3957.24|3957.24|3955.99|3955.99|0
1648820550000|2022-04-01 13:42:30|3955.05|3955.05|3955.67|3955.67|3955.67|3955.67|3954.75|3954.75|0
1648820560000|2022-04-01 13:42:40|3955.72|3955.72|3954.48|3954.48|3955.72|3955.72|3954.48|3954.48|0
1648820570000|2022-04-01 13:42:50|3954.17|3954.17|3954.22|3954.22|3954.22|3954.22|3953.9|3953.9|0
1648820580000|2022-04-01 13:43:00|3953.28|3953.28|3953.32|3953.32|3953.32|3953.32|3953.28|3953.28|0
1648820590000|2022-04-01 13:43:10|3953.01|3953.01|3951.89|3951.89|3953.01|3953.01|3951.58|3951.58|0
1648820620000|2022-04-01 13:43:40|3951.58|3951.58|3950.91|3950.91|3951.58|3951.58|3950.91|3950.91|0
1648820630000|2022-04-01 13:43:50|3950.6|3950.6|3950.73|3950.73|3950.78|3950.78|3950.6|3950.6|0
1648820640000|2022-04-01 13:44:00|3950.11|3950.11|3949.8|3949.8|3950.11|3950.11|3949.8|3949.8|0
1648820660000|2022-04-01 13:44:20|3950.42|3950.42|3951.04|3951.04|3951.04|3951.04|3950.42|3950.42|0
1648820670000|2022-04-01 13:44:30|3951.35|3951.35|3951.98|3951.98|3951.98|3951.98|3951.35|3951.35|0
1648820680000|2022-04-01 13:44:40|3952.03|3952.03|3952.64|3952.64|3952.64|3952.64|3952.03|3952.03|0
1648820690000|2022-04-01 13:44:50|3952.7|3952.7|3952.09|3952.09|3952.76|3952.76|3952.09|3952.09|0
1648820700000|2022-04-01 13:45:00|3952.03|3952.03|3951.66|3951.66|3952.03|3952.03|3951.66|3951.66|0
1648820710000|2022-04-01 13:45:10|3951.03|3951.03|3951.96|3951.96|3951.96|3951.96|3951.03|3951.03|0
1648820720000|2022-04-01 13:45:20|3951.65|3951.65|3951.65|3951.65|3951.65|3951.65|3951.65|3951.65|0
1648820730000|2022-04-01 13:45:30|3951.34|3951.34|3951.61|3951.61|3951.65|3951.65|3951.34|3951.34|0
1648820750000|2022-04-01 13:45:50|3951.92|3951.92|3951.92|3951.92|3951.92|3951.92|3951.92|3951.92|0
1648820760000|2022-04-01 13:46:00|3952.23|3952.23|3952.12|3952.12|3952.23|3952.23|3952.12|3952.12|0
1648820770000|2022-04-01 13:46:10|3952.74|3952.74|3953.36|3953.36|3953.36|3953.36|3952.74|3952.74|0
1648820780000|2022-04-01 13:46:20|3953.31|3953.31|3953.31|3953.31|3953.31|3953.31|3953.31|3953.31|0
1648820790000|2022-04-01 13:46:30|3952.06|3952.06|3951.45|3951.45|3952.06|3952.06|3951.45|3951.45|0
1648820800000|2022-04-01 13:46:40|3950.2|3950.2|3950.52|3950.52|3950.83|3950.83|3950.2|3950.2|0
1648820810000|2022-04-01 13:46:50|3950.21|3950.21|3950.21|3950.21|3950.21|3950.21|3950.21|3950.21|0
1648820820000|2022-04-01 13:47:00|3950.15|3950.15|3950.81|3950.81|3950.81|3950.81|3950.15|3950.15|0
1648820840000|2022-04-01 13:47:20|3950.62|3950.62|3950.01|3950.01|3950.93|3950.93|3949.7|3949.7|0
1648820850000|2022-04-01 13:47:30|3950.32|3950.32|3950.32|3950.32|3950.32|3950.32|3950.32|3950.32|0
1648820860000|2022-04-01 13:47:40|3951.25|3951.25|3951.25|3951.25|3951.25|3951.25|3951.25|3951.25|0
1648820870000|2022-04-01 13:47:50|3951.29|3951.29|3951.33|3951.33|3951.33|3951.33|3950.98|3950.98|0
1648820880000|2022-04-01 13:48:00|3951.52|3951.52|3951.83|3951.83|3951.83|3951.83|3951.52|3951.52|0
1648820890000|2022-04-01 13:48:10|3952.45|3952.45|3951.83|3951.83|3952.45|3952.45|3951.83|3951.83|0
1648820900000|2022-04-01 13:48:20|3951.52|3951.52|3951.52|3951.52|3951.52|3951.52|3951.52|3951.52|0
1648820910000|2022-04-01 13:48:30|3950.59|3950.59|3950.34|3950.34|3950.65|3950.65|3950.34|3950.34|0
1648820920000|2022-04-01 13:48:40|3950.65|3950.65|3950.5|3950.5|3951.5|3951.5|3950.5|3950.5|0
1648820930000|2022-04-01 13:48:50|3950.19|3950.19|3949.88|3949.88|3950.19|3950.19|3949.88|3949.88|0
1648820940000|2022-04-01 13:49:00|3949.82|3949.82|3949.76|3949.76|3949.82|3949.82|3949.76|3949.76|0
1648820960000|2022-04-01 13:49:20|3950.08|3950.08|3950.03|3950.03|3950.08|3950.08|3950.03|3950.03|0
1648820970000|2022-04-01 13:49:30|3950.34|3950.34|3950.34|3950.34|3950.34|3950.34|3950.34|3950.34|0
1648820980000|2022-04-01 13:49:40|3950.03|3950.03|3950.03|3950.03|3950.03|3950.03|3950.03|3950.03|0
1648820990000|2022-04-01 13:49:50|3950.34|3950.34|3949.73|3949.73|3950.34|3950.34|3949.73|3949.73|0
1648821000000|2022-04-01 13:50:00|3950.03|3950.03|3950.03|3950.03|3950.03|3950.03|3950.03|3950.03|0
1648821010000|2022-04-01 13:50:10|3950.35|3950.35|3950.04|3950.04|3950.35|3950.35|3950.04|3950.04|0
1648821020000|2022-04-01 13:50:20|3950.35|3950.35|3950.04|3950.04|3950.35|3950.35|3950.04|3950.04|0
1648821030000|2022-04-01 13:50:30|3949.99|3949.99|3949.81|3949.81|3949.99|3949.99|3949.81|3949.81|0
1648821040000|2022-04-01 13:50:40|3950.12|3950.12|3949.63|3949.63|3950.12|3950.12|3949.63|3949.63|0
1648821050000|2022-04-01 13:50:50|3949.59|3949.59|3951.33|3951.33|3951.33|3951.33|3949.59|3949.59|0
1648821060000|2022-04-01 13:51:00|3951.02|3951.02|3951.33|3951.33|3951.64|3951.64|3951.02|3951.02|0
1648821070000|2022-04-01 13:51:10|3950.71|3950.71|3951.34|3951.34|3951.34|3951.34|3950.71|3950.71|0
1648821080000|2022-04-01 13:51:20|3951.65|3951.65|3952.27|3952.27|3952.58|3952.58|3951.65|3951.65|0
1648821100000|2022-04-01 13:51:40|3951.65|3951.65|3951.96|3951.96|3951.96|3951.96|3951.34|3951.34|0
1648821110000|2022-04-01 13:51:50|3952.27|3952.27|3952.27|3952.27|3952.27|3952.27|3952.27|3952.27|0
1648821120000|2022-04-01 13:52:00|3952.22|3952.22|3951.91|3951.91|3952.22|3952.22|3951.6|3951.6|0
1648821130000|2022-04-01 13:52:10|3952.22|3952.22|3951.91|3951.91|3952.22|3952.22|3951.91|3951.91|0
1648821140000|2022-04-01 13:52:20|3951.87|3951.87|3952.18|3952.18|3952.18|3952.18|3951.87|3951.87|0
1648821150000|2022-04-01 13:52:30|3952.05|3952.05|3950.5|3950.5|3952.05|3952.05|3950.5|3950.5|0
1648821170000|2022-04-01 13:52:50|3950.44|3950.44|3949.5|3949.5|3950.44|3950.44|3949.5|3949.5|0
1648821180000|2022-04-01 13:53:00|3949.33|3949.33|3949.57|3949.57|3949.69|3949.69|3949.33|3949.33|0
1648821190000|2022-04-01 13:53:10|3949.75|3949.75|3949.44|3949.44|3950.07|3950.07|3949.44|3949.44|0
1648821200000|2022-04-01 13:53:20|3950.07|3950.07|3950.07|3950.07|3950.37|3950.37|3950.07|3950.07|0
1648821210000|2022-04-01 13:53:30|3950.38|3950.38|3951.18|3951.18|3951.18|3951.18|3950.38|3950.38|0
1648821220000|2022-04-01 13:53:40|3951.49|3951.49|3950.56|3950.56|3951.49|3951.49|3950.56|3950.56|0
1648821230000|2022-04-01 13:53:50|3950.26|3950.26|3950.26|3950.26|3950.26|3950.26|3950.26|3950.26|0
1648821240000|2022-04-01 13:54:00|3949.64|3949.64|3949.64|3949.64|3949.64|3949.64|3949.64|3949.64|0
1648821260000|2022-04-01 13:54:20|3949.33|3949.33|3949.07|3949.07|3949.33|3949.33|3949.02|3949.02|0
1648821270000|2022-04-01 13:54:30|3949.13|3949.13|3949.5|3949.5|3949.56|3949.56|3949.13|3949.13|0
1648821280000|2022-04-01 13:54:40|3949.42|3949.42|3949.42|3949.42|3949.42|3949.42|3949.42|3949.42|0
1648821290000|2022-04-01 13:54:50|3949.1|3949.1|3948.75|3948.75|3949.1|3949.1|3948.48|3948.48|0
1648821300000|2022-04-01 13:55:00|3949.06|3949.06|3950.43|3950.43|3950.43|3950.43|3949.06|3949.06|0
1648821310000|2022-04-01 13:55:10|3950.12|3950.12|3950.12|3950.12|3950.12|3950.12|3950.12|3950.12|0
1648821320000|2022-04-01 13:55:20|3949.19|3949.19|3949.5|3949.5|3949.5|3949.5|3949.19|3949.19|0
1648821330000|2022-04-01 13:55:30|3948.88|3948.88|3949.5|3949.5|3949.5|3949.5|3948.26|3948.26|0
1648821340000|2022-04-01 13:55:40|3949.81|3949.81|3949.81|3949.81|3950.12|3950.12|3949.81|3949.81|0
1648821350000|2022-04-01 13:55:50|3950.12|3950.12|3949.27|3949.27|3950.12|3950.12|3949.27|3949.27|0
1648821360000|2022-04-01 13:56:00|3949.33|3949.33|3950.26|3950.26|3950.26|3950.26|3949.33|3949.33|0
1648821370000|2022-04-01 13:56:10|3950.35|3950.35|3950.8|3950.8|3950.8|3950.8|3950.35|3950.35|0
1648821380000|2022-04-01 13:56:20|3950.86|3950.86|3950.86|3950.86|3950.86|3950.86|3950.86|3950.86|0
1648821390000|2022-04-01 13:56:30|3950.55|3950.55|3951.48|3951.48|3951.48|3951.48|3950.55|3950.55|0
1648821400000|2022-04-01 13:56:40|3951.54|3951.54|3951.54|3951.54|3951.54|3951.54|3951.54|3951.54|0
1648821410000|2022-04-01 13:56:50|3951.79|3951.79|3951.83|3951.83|3951.83|3951.83|3951.48|3951.48|0
1648821420000|2022-04-01 13:57:00|3951.2|3951.2|3952.26|3952.26|3952.26|3952.26|3951.2|3951.2|0
1648821430000|2022-04-01 13:57:10|3951.95|3951.95|3951.76|3951.76|3952.38|3952.38|3951.76|3951.76|0
1648821440000|2022-04-01 13:57:20|3951.45|3951.45|3951.45|3951.45|3951.45|3951.45|3951.45|3951.45|0
1648821450000|2022-04-01 13:57:30|3951.76|3951.76|3951.76|3951.76|3951.76|3951.76|3951.76|3951.76|0
1648821460000|2022-04-01 13:57:40|3951.45|3951.45|3951.45|3951.45|3951.76|3951.76|3951.45|3951.45|0
1648821470000|2022-04-01 13:57:50|3951.76|3951.76|3952.07|3952.07|3952.07|3952.07|3951.76|3951.76|0
1648821480000|2022-04-01 13:58:00|3951.76|3951.76|3951.99|3951.99|3951.99|3951.99|3951.68|3951.68|0
1648821490000|2022-04-01 13:58:10|3951.93|3951.93|3952.24|3952.24|3952.24|3952.24|3951.62|3951.62|0
1648821500000|2022-04-01 13:58:20|3951.93|3951.93|3951.93|3951.93|3951.93|3951.93|3951.62|3951.62|0
1648821510000|2022-04-01 13:58:30|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|3951.66|3951.66|0
1648821520000|2022-04-01 13:58:40|3952.28|3952.28|3951.93|3951.93|3952.28|3952.28|3951.93|3951.93|0
1648821530000|2022-04-01 13:58:50|3952.55|3952.55|3952.55|3952.55|3952.55|3952.55|3952.55|3952.55|0
1648821550000|2022-04-01 13:59:10|3953.17|3953.17|3953.44|3953.44|3953.48|3953.48|3953.17|3953.17|0
1648821560000|2022-04-01 13:59:20|3953.13|3953.13|3953.13|3953.13|3953.13|3953.13|3953.13|3953.13|0
1648821570000|2022-04-01 13:59:30|3952.82|3952.82|3953.13|3953.13|3953.13|3953.13|3952.82|3952.82|0
1648821580000|2022-04-01 13:59:40|3952.82|3952.82|3953.12|3953.12|3953.12|3953.12|3952.5|3952.5|0
1648821590000|2022-04-01 13:59:50|3953.43|3953.43|3953.43|3953.43|3953.49|3953.49|3953.43|3953.43|0
1648821600000|2022-04-01 14:00:00|3953.55|3953.55|3954.58|3954.58|3954.58|3954.58|3953.29|3953.29|0
1648821610000|2022-04-01 14:00:10|3954.54|3954.54|3952.86|3952.86|3954.54|3954.54|3952.86|3952.86|0
1648821620000|2022-04-01 14:00:20|3953.48|3953.48|3953.8|3953.8|3953.8|3953.8|3953.48|3953.48|0
1648821630000|2022-04-01 14:00:30|3954.11|3954.11|3953.79|3953.79|3954.11|3954.11|3953.48|3953.48|0
1648821640000|2022-04-01 14:00:40|3953.48|3953.48|3953.53|3953.53|3953.53|3953.53|3953.48|3953.48|0
1648821650000|2022-04-01 14:00:50|3953.22|3953.22|3952.91|3952.91|3953.22|3953.22|3952.91|3952.91|0
1648821660000|2022-04-01 14:01:00|3953.22|3953.22|3953.1|3953.1|3953.41|3953.41|3953.1|3953.1|0
1648821670000|2022-04-01 14:01:10|3953.05|3953.05|3953.67|3953.67|3953.98|3953.98|3953.05|3953.05|0
1648821680000|2022-04-01 14:01:20|3953.98|3953.98|3953.24|3953.24|3953.98|3953.98|3953.24|3953.24|0
1648821690000|2022-04-01 14:01:30|3953.86|3953.86|3953.23|3953.23|3954.17|3954.17|3953.23|3953.23|0
1648821700000|2022-04-01 14:01:40|3952.93|3952.93|3952.88|3952.88|3952.93|3952.93|3952.88|3952.88|0
1648821710000|2022-04-01 14:01:50|3952.94|3952.94|3953.25|3953.25|3953.25|3953.25|3952.94|3952.94|0
1648821720000|2022-04-01 14:02:00|3953.29|3953.29|3953.29|3953.29|3953.29|3953.29|3953.29|3953.29|0
1648821730000|2022-04-01 14:02:10|3953.6|3953.6|3953.6|3953.6|3953.6|3953.6|3953.6|3953.6|0
1648821740000|2022-04-01 14:02:20|3953.29|3953.29|3952.67|3952.67|3953.29|3953.29|3952.67|3952.67|0
1648821750000|2022-04-01 14:02:30|3952.36|3952.36|3952.3|3952.3|3952.36|3952.36|3952.3|3952.3|0
1648821760000|2022-04-01 14:02:40|3952|3952|3952.3|3952.3|3952.3|3952.3|3951.68|3951.68|0
1648821770000|2022-04-01 14:02:50|3952.36|3952.36|3953.3|3953.3|3953.3|3953.3|3952.36|3952.36|0
1648821780000|2022-04-01 14:03:00|3953.92|3953.92|3953.92|3953.92|3953.92|3953.92|3953.92|3953.92|0
1648821790000|2022-04-01 14:03:10|3954.23|3954.23|3954.39|3954.39|3954.7|3954.7|3954.23|3954.23|0
1648821800000|2022-04-01 14:03:20|3954.27|3954.27|3953.65|3953.65|3954.58|3954.58|3953.65|3953.65|0
1648821810000|2022-04-01 14:03:30|3953.34|3953.34|3953.96|3953.96|3953.96|3953.96|3953.34|3953.34|0
1648821820000|2022-04-01 14:03:40|3953.9|3953.9|3953.9|3953.9|3953.9|3953.9|3953.09|3953.09|0
1648821830000|2022-04-01 14:03:50|3954.21|3954.21|3954.21|3954.21|3954.21|3954.21|3954.21|3954.21|0
1648821840000|2022-04-01 14:04:00|3953.9|3953.9|3953.59|3953.59|3953.9|3953.9|3953.59|3953.59|0
1648821850000|2022-04-01 14:04:10|3953.9|3953.9|3953.9|3953.9|3953.9|3953.9|3953.9|3953.9|0
1648821860000|2022-04-01 14:04:20|3954.21|3954.21|3954.52|3954.52|3954.52|3954.52|3954.21|3954.21|0
1648821870000|2022-04-01 14:04:30|3954.21|3954.21|3953.59|3953.59|3954.21|3954.21|3953.59|3953.59|0
1648821880000|2022-04-01 14:04:40|3953.65|3953.65|3953.03|3953.03|3953.65|3953.65|3953.03|3953.03|0
1648821890000|2022-04-01 14:04:50|3952.41|3952.41|3952.22|3952.22|3952.41|3952.41|3952.1|3952.1|0
1648821910000|2022-04-01 14:05:10|3951.99|3951.99|3951.94|3951.94|3952.3|3952.3|3951.94|3951.94|0
1648821920000|2022-04-01 14:05:20|3951.62|3951.62|3951.62|3951.62|3951.62|3951.62|3951.62|3951.62|0
1648821930000|2022-04-01 14:05:30|3951.31|3951.31|3951.06|3951.06|3951.31|3951.31|3951|3951|0
1648821940000|2022-04-01 14:05:40|3951.12|3951.12|3950.5|3950.5|3951.12|3951.12|3950.5|3950.5|0
1648821950000|2022-04-01 14:05:50|3950.62|3950.62|3950|3950|3950.62|3950.62|3950|3950|0
1648821960000|2022-04-01 14:06:00|3949.91|3949.91|3949.7|3949.7|3949.91|3949.91|3949.6|3949.6|0
1648821970000|2022-04-01 14:06:10|3949.66|3949.66|3949.66|3949.66|3949.66|3949.66|3949.66|3949.66|0
1648821980000|2022-04-01 14:06:20|3949.7|3949.7|3950.36|3950.36|3950.67|3950.67|3949.7|3949.7|0
1648822000000|2022-04-01 14:06:40|3950.28|3950.28|3950.24|3950.24|3950.28|3950.28|3950.24|3950.24|0
1648822010000|2022-04-01 14:06:50|3950.55|3950.55|3950.86|3950.86|3950.86|3950.86|3950.55|3950.55|0
1648822020000|2022-04-01 14:07:00|3951.17|3951.17|3951.17|3951.17|3951.17|3951.17|3951.17|3951.17|0
1648822030000|2022-04-01 14:07:10|3951.13|3951.13|3951.21|3951.21|3951.21|3951.21|3951.13|3951.13|0
1648822040000|2022-04-01 14:07:20|3951.17|3951.17|3950.86|3950.86|3951.17|3951.17|3950.86|3950.86|0
1648822060000|2022-04-01 14:07:40|3950.55|3950.55|3950.16|3950.16|3950.55|3950.55|3949.97|3949.97|0
1648822070000|2022-04-01 14:07:50|3949.85|3949.85|3949.54|3949.54|3949.85|3949.85|3949.54|3949.54|0
1648822080000|2022-04-01 14:08:00|3949.58|3949.58|3949.58|3949.58|3950.2|3950.2|3949.58|3949.58|0
1648822090000|2022-04-01 14:08:10|3948.96|3948.96|3949.27|3949.27|3949.27|3949.27|3948.96|3948.96|0
1648822100000|2022-04-01 14:08:20|3948.96|3948.96|3948.96|3948.96|3949.27|3949.27|3948.96|3948.96|0
1648822110000|2022-04-01 14:08:30|3948.65|3948.65|3949.26|3949.26|3949.26|3949.26|3948.65|3948.65|0
1648822120000|2022-04-01 14:08:40|3948.96|3948.96|3948.95|3948.95|3949.26|3949.26|3948.95|3948.95|0
1648822130000|2022-04-01 14:08:50|3948.64|3948.64|3948.33|3948.33|3948.64|3948.64|3948.33|3948.33|0
1648822140000|2022-04-01 14:09:00|3947.71|3947.71|3947.35|3947.35|3947.71|3947.71|3947.35|3947.35|0
1648822150000|2022-04-01 14:09:10|3947.04|3947.04|3947.35|3947.35|3947.35|3947.35|3947.04|3947.04|0
1648822160000|2022-04-01 14:09:20|3947.29|3947.29|3946.93|3946.93|3947.29|3947.29|3946.93|3946.93|0
1648822170000|2022-04-01 14:09:30|3946.99|3946.99|3946.99|3946.99|3946.99|3946.99|3946.99|3946.99|0
1648822180000|2022-04-01 14:09:40|3946.68|3946.68|3946.37|3946.37|3946.68|3946.68|3946.06|3946.06|0
1648822190000|2022-04-01 14:09:50|3946.68|3946.68|3946.76|3946.76|3946.8|3946.8|3946.49|3946.49|0
1648822200000|2022-04-01 14:10:00|3946.14|3946.14|3946.26|3946.26|3946.26|3946.26|3946.1|3946.1|0
1648822210000|2022-04-01 14:10:10|3946.88|3946.88|3945.45|3945.45|3946.88|3946.88|3945.45|3945.45|0
1648822220000|2022-04-01 14:10:20|3946.07|3946.07|3945.14|3945.14|3946.07|3946.07|3945.14|3945.14|0
1648822230000|2022-04-01 14:10:30|3945.45|3945.45|3945.76|3945.76|3946.25|3946.25|3945.45|3945.45|0
1648822240000|2022-04-01 14:10:40|3945.72|3945.72|3946.37|3946.37|3946.68|3946.68|3945.72|3945.72|0
1648822250000|2022-04-01 14:10:50|3946.06|3946.06|3946.06|3946.06|3946.06|3946.06|3946.06|3946.06|0
1648822260000|2022-04-01 14:11:00|3946.25|3946.25|3947.18|3947.18|3947.18|3947.18|3946.25|3946.25|0
1648822270000|2022-04-01 14:11:10|3947.49|3947.49|3947.49|3947.49|3947.8|3947.8|3947.49|3947.49|0
1648822280000|2022-04-01 14:11:20|3947.18|3947.18|3948.17|3948.17|3948.17|3948.17|3947.18|3947.18|0
1648822290000|2022-04-01 14:11:30|3948.48|3948.48|3949.7|3949.7|3949.7|3949.7|3948.48|3948.48|0
1648822300000|2022-04-01 14:11:40|3949.39|3949.39|3949.07|3949.07|3949.39|3949.39|3949.07|3949.07|0
1648822310000|2022-04-01 14:11:50|3949.03|3949.03|3949.03|3949.03|3949.34|3949.34|3949.03|3949.03|0
1648822320000|2022-04-01 14:12:00|3949.09|3949.09|3949.58|3949.58|3949.58|3949.58|3949.09|3949.09|0
1648822340000|2022-04-01 14:12:20|3949.64|3949.64|3949.64|3949.64|3949.95|3949.95|3949.64|3949.64|0
1648822350000|2022-04-01 14:12:30|3950.26|3950.26|3949.95|3949.95|3950.26|3950.26|3949.95|3949.95|0
1648822360000|2022-04-01 14:12:40|3950.26|3950.26|3949.95|3949.95|3950.26|3950.26|3949.95|3949.95|0
1648822370000|2022-04-01 14:12:50|3950.26|3950.26|3950.32|3950.32|3950.32|3950.32|3950.26|3950.26|0
1648822380000|2022-04-01 14:13:00|3950.38|3950.38|3950.69|3950.69|3950.69|3950.69|3950.07|3950.07|0
1648822390000|2022-04-01 14:13:10|3951|3951|3950.56|3950.56|3951.18|3951.18|3950.56|3950.56|0
1648822400000|2022-04-01 14:13:20|3950.25|3950.25|3950.44|3950.44|3950.44|3950.44|3950.25|3950.25|0
1648822410000|2022-04-01 14:13:30|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|0
1648822420000|2022-04-01 14:13:40|3950.01|3950.01|3949.82|3949.82|3950.01|3950.01|3949.82|3949.82|0
1648822430000|2022-04-01 14:13:50|3950.13|3950.13|3950.76|3950.76|3950.76|3950.76|3950.13|3950.13|0
1648822440000|2022-04-01 14:14:00|3950.45|3950.45|3950.45|3950.45|3950.45|3950.45|3950.45|3950.45|0
1648822450000|2022-04-01 14:14:10|3950.14|3950.14|3950.14|3950.14|3950.14|3950.14|3950.14|3950.14|0
1648822460000|2022-04-01 14:14:20|3949.83|3949.83|3949.83|3949.83|3949.83|3949.83|3949.83|3949.83|0
1648822470000|2022-04-01 14:14:30|3949.87|3949.87|3950.18|3950.18|3950.18|3950.18|3949.87|3949.87|0
1648822480000|2022-04-01 14:14:40|3950.23|3950.23|3949.92|3949.92|3950.23|3950.23|3949.92|3949.92|0
1648822490000|2022-04-01 14:14:50|3949.61|3949.61|3948.69|3948.69|3949.61|3949.61|3948.69|3948.69|0
1648822500000|2022-04-01 14:15:00|3948.38|3948.38|3948.69|3948.69|3948.69|3948.69|3948.38|3948.38|0
1648822510000|2022-04-01 14:15:10|3948.38|3948.38|3948.69|3948.69|3948.69|3948.69|3948.38|3948.38|0
1648822520000|2022-04-01 14:15:20|3949|3949|3948.69|3948.69|3949|3949|3948.69|3948.69|0
1648822530000|2022-04-01 14:15:30|3948.73|3948.73|3950.05|3950.05|3950.05|3950.05|3948.73|3948.73|0
1648822540000|2022-04-01 14:15:40|3949.73|3949.73|3949.42|3949.42|3949.73|3949.73|3949.42|3949.42|0
1648822550000|2022-04-01 14:15:50|3950.05|3950.05|3950.05|3950.05|3950.05|3950.05|3949.74|3949.74|0
1648822560000|2022-04-01 14:16:00|3949.74|3949.74|3949.74|3949.74|3949.74|3949.74|3949.74|3949.74|0
1648822570000|2022-04-01 14:16:10|3950.05|3950.05|3950.09|3950.09|3950.4|3950.4|3950.05|3950.05|0
1648822590000|2022-04-01 14:16:30|3949.47|3949.47|3950.08|3950.08|3950.08|3950.08|3949.47|3949.47|0
1648822620000|2022-04-01 14:17:00|3949.77|3949.77|3949.82|3949.82|3950.13|3950.13|3949.77|3949.77|0
1648822630000|2022-04-01 14:17:10|3950.13|3950.13|3950.44|3950.44|3950.44|3950.44|3949.82|3949.82|0
1648822640000|2022-04-01 14:17:20|3950.75|3950.75|3950.75|3950.75|3950.75|3950.75|3950.44|3950.44|0
1648822650000|2022-04-01 14:17:30|3950.44|3950.44|3950.44|3950.44|3950.44|3950.44|3950.44|3950.44|0
1648822660000|2022-04-01 14:17:40|3950.49|3950.49|3950.79|3950.79|3950.79|3950.79|3950.49|3950.49|0
1648822680000|2022-04-01 14:18:00|3950.75|3950.75|3950.33|3950.33|3950.75|3950.75|3950.33|3950.33|0
1648822690000|2022-04-01 14:18:10|3950.63|3950.63|3950.33|3950.33|3950.63|3950.63|3950.33|3950.33|0
1648822700000|2022-04-01 14:18:20|3950.63|3950.63|3950.32|3950.32|3950.63|3950.63|3950.01|3950.01|0
1648822710000|2022-04-01 14:18:30|3950.01|3950.01|3949.96|3949.96|3950.01|3950.01|3949.96|3949.96|0
1648822720000|2022-04-01 14:18:40|3950.28|3950.28|3950.59|3950.59|3951.21|3951.21|3950.28|3950.28|0
1648822730000|2022-04-01 14:18:50|3950.27|3950.27|3949.96|3949.96|3950.27|3950.27|3949.65|3949.65|0
1648822740000|2022-04-01 14:19:00|3950|3950|3950.05|3950.05|3950.05|3950.05|3950|3950|0
1648822750000|2022-04-01 14:19:10|3949.99|3949.99|3949.74|3949.74|3950.05|3950.05|3949.74|3949.74|0
1648822760000|2022-04-01 14:19:20|3949.43|3949.43|3949.12|3949.12|3949.43|3949.43|3949.12|3949.12|0
1648822780000|2022-04-01 14:19:40|3949.43|3949.43|3947.75|3947.75|3949.43|3949.43|3947.75|3947.75|0
1648822790000|2022-04-01 14:19:50|3947.8|3947.8|3946.86|3946.86|3947.8|3947.8|3946.86|3946.86|0
1648822800000|2022-04-01 14:20:00|3947.18|3947.18|3948.64|3948.64|3948.64|3948.64|3947.18|3947.18|0
1648822810000|2022-04-01 14:20:10|3948.33|3948.33|3948.64|3948.64|3948.64|3948.64|3948.33|3948.33|0
1648822820000|2022-04-01 14:20:20|3948.95|3948.95|3948.98|3948.98|3948.98|3948.98|3948.89|3948.89|0
1648822830000|2022-04-01 14:20:30|3948.66|3948.66|3947.81|3947.81|3948.66|3948.66|3947.81|3947.81|0
1648822850000|2022-04-01 14:20:50|3947.69|3947.69|3947.44|3947.44|3947.69|3947.69|3947.38|3947.38|0
1648822860000|2022-04-01 14:21:00|3947.4|3947.4|3947.71|3947.71|3947.71|3947.71|3947.4|3947.4|0
1648822870000|2022-04-01 14:21:10|3947.67|3947.67|3948.16|3948.16|3948.16|3948.16|3947.67|3947.67|0
1648822880000|2022-04-01 14:21:20|3947.85|3947.85|3947.85|3947.85|3947.85|3947.85|3947.85|3947.85|0
1648822890000|2022-04-01 14:21:30|3947.54|3947.54|3947.17|3947.17|3947.79|3947.79|3947.17|3947.17|0
1648822900000|2022-04-01 14:21:40|3946.99|3946.99|3947.3|3947.3|3947.3|3947.3|3946.99|3946.99|0
1648822910000|2022-04-01 14:21:50|3946.99|3946.99|3946.99|3946.99|3946.99|3946.99|3946.99|3946.99|0
1648822920000|2022-04-01 14:22:00|3946.9|3946.9|3947.34|3947.34|3947.34|3947.34|3946.72|3946.72|0
1648822930000|2022-04-01 14:22:10|3947.46|3947.46|3947.46|3947.46|3947.46|3947.46|3947.15|3947.15|0
1648822940000|2022-04-01 14:22:20|3947.77|3947.77|3949.13|3949.13|3949.13|3949.13|3947.77|3947.77|0
1648822950000|2022-04-01 14:22:30|3949.32|3949.32|3949.2|3949.2|3949.32|3949.32|3949.2|3949.2|0
1648822960000|2022-04-01 14:22:40|3948.89|3948.89|3948.89|3948.89|3948.89|3948.89|3948.89|3948.89|0
1648822970000|2022-04-01 14:22:50|3949.51|3949.51|3949.51|3949.51|3950.13|3950.13|3949.51|3949.51|0
1648822980000|2022-04-01 14:23:00|3949.82|3949.82|3949.82|3949.82|3949.82|3949.82|3949.82|3949.82|0
1648822990000|2022-04-01 14:23:10|3949.51|3949.51|3950.44|3950.44|3950.44|3950.44|3949.51|3949.51|0
1648823000000|2022-04-01 14:23:20|3950.13|3950.13|3949.51|3949.51|3950.13|3950.13|3949.51|3949.51|0
1648823010000|2022-04-01 14:23:30|3950.44|3950.44|3950.33|3950.33|3950.44|3950.44|3950.33|3950.33|0
1648823020000|2022-04-01 14:23:40|3950.64|3950.64|3950.32|3950.32|3950.64|3950.64|3950.32|3950.32|0
1648823030000|2022-04-01 14:23:50|3950.01|3950.01|3950.01|3950.01|3950.01|3950.01|3950.01|3950.01|0
1648823040000|2022-04-01 14:24:00|3950.64|3950.64|3950.99|3950.99|3951.26|3951.26|3950.64|3950.64|0
1648823050000|2022-04-01 14:24:10|3951.03|3951.03|3950.41|3950.41|3951.03|3951.03|3950.41|3950.41|0
1648823060000|2022-04-01 14:24:20|3951.03|3951.03|3951.03|3951.03|3951.03|3951.03|3951.03|3951.03|0
1648823070000|2022-04-01 14:24:30|3950.4|3950.4|3950.09|3950.09|3950.4|3950.4|3950.09|3950.09|0
1648823080000|2022-04-01 14:24:40|3950.13|3950.13|3950.44|3950.44|3950.44|3950.44|3950.13|3950.13|0
1648823090000|2022-04-01 14:24:50|3950.13|3950.13|3950.32|3950.32|3950.32|3950.32|3950.13|3950.13|0
1648823100000|2022-04-01 14:25:00|3950.37|3950.37|3951.3|3951.3|3951.3|3951.3|3950.37|3950.37|0
1648823110000|2022-04-01 14:25:10|3951.24|3951.24|3950.93|3950.93|3951.24|3951.24|3950.93|3950.93|0
1648823120000|2022-04-01 14:25:20|3951.24|3951.24|3950.75|3950.75|3951.24|3951.24|3950.75|3950.75|0
1648823130000|2022-04-01 14:25:30|3951.06|3951.06|3950.75|3950.75|3951.06|3951.06|3950.75|3950.75|0
1648823140000|2022-04-01 14:25:40|3950.44|3950.44|3950.75|3950.75|3950.75|3950.75|3950.44|3950.44|0
1648823150000|2022-04-01 14:25:50|3950.44|3950.44|3950.32|3950.32|3950.44|3950.44|3950.32|3950.32|0
1648823160000|2022-04-01 14:26:00|3950.01|3950.01|3950.01|3950.01|3950.01|3950.01|3949.7|3949.7|0
1648823170000|2022-04-01 14:26:10|3950.05|3950.05|3949.12|3949.12|3950.05|3950.05|3949.12|3949.12|0
1648823180000|2022-04-01 14:26:20|3948.62|3948.62|3948.94|3948.94|3948.94|3948.94|3948.62|3948.62|0
1648823190000|2022-04-01 14:26:30|3948.89|3948.89|3949.47|3949.47|3949.78|3949.78|3948.84|3948.84|0
1648823210000|2022-04-01 14:26:50|3949.16|3949.16|3947.98|3947.98|3949.16|3949.16|3947.98|3947.98|0
1648823220000|2022-04-01 14:27:00|3947.63|3947.63|3948.16|3948.16|3948.16|3948.16|3947.55|3947.55|0
1648823230000|2022-04-01 14:27:10|3948.28|3948.28|3948.03|3948.03|3948.34|3948.34|3948.03|3948.03|0
1648823240000|2022-04-01 14:27:20|3947.85|3947.85|3947.85|3947.85|3948.16|3948.16|3947.85|3947.85|0
1648823250000|2022-04-01 14:27:30|3948.16|3948.16|3947.66|3947.66|3948.16|3948.16|3947.66|3947.66|0
1648823260000|2022-04-01 14:27:40|3947.36|3947.36|3947.67|3947.67|3947.67|3947.67|3947.36|3947.36|0
1648823270000|2022-04-01 14:27:50|3947.75|3947.75|3948.84|3948.84|3948.84|3948.84|3947.75|3947.75|0
1648823280000|2022-04-01 14:28:00|3949.15|3949.15|3949.65|3949.65|3949.65|3949.65|3949.15|3949.15|0
1648823290000|2022-04-01 14:28:10|3949.34|3949.34|3949.65|3949.65|3949.65|3949.65|3949.34|3949.34|0
1648823300000|2022-04-01 14:28:20|3949.34|3949.34|3949.03|3949.03|3949.34|3949.34|3949.03|3949.03|0
1648823310000|2022-04-01 14:28:30|3948.71|3948.71|3948.16|3948.16|3949.02|3949.02|3948.16|3948.16|0
1648823320000|2022-04-01 14:28:40|3947.85|3947.85|3948.16|3948.16|3948.16|3948.16|3947.85|3947.85|0
1648823330000|2022-04-01 14:28:50|3948.47|3948.47|3948.96|3948.96|3949.33|3949.33|3948.47|3948.47|0
1648823340000|2022-04-01 14:29:00|3948.92|3948.92|3948.92|3948.92|3948.92|3948.92|3948.92|3948.92|0
1648823370000|2022-04-01 14:29:30|3948.98|3948.98|3949.04|3949.04|3949.04|3949.04|3948.98|3948.98|0
1648823380000|2022-04-01 14:29:40|3948.73|3948.73|3948.15|3948.15|3949.08|3949.08|3948.15|3948.15|0
1648823390000|2022-04-01 14:29:50|3948.21|3948.21|3948.83|3948.83|3948.83|3948.83|3948.21|3948.21|0
1648823400000|2022-04-01 14:30:00|3949.14|3949.14|3950.38|3950.38|3950.38|3950.38|3949.14|3949.14|0
1648823410000|2022-04-01 14:30:10|3950.69|3950.69|3950.74|3950.74|3950.74|3950.74|3950.38|3950.38|0
1648823420000|2022-04-01 14:30:20|3950.56|3950.56|3950.24|3950.24|3950.56|3950.56|3949.93|3949.93|0
1648823430000|2022-04-01 14:30:30|3949.93|3949.93|3950.61|3950.61|3950.61|3950.61|3949.93|3949.93|0
1648823440000|2022-04-01 14:30:40|3950.65|3950.65|3950.74|3950.74|3950.74|3950.74|3950.65|3950.65|0
1648823450000|2022-04-01 14:30:50|3951.37|3951.37|3951.49|3951.49|3951.49|3951.49|3951.37|3951.37|0
1648823460000|2022-04-01 14:31:00|3951.18|3951.18|3950.92|3950.92|3951.18|3951.18|3950.55|3950.55|0
1648823470000|2022-04-01 14:31:10|3950.61|3950.61|3950.61|3950.61|3950.61|3950.61|3950.61|3950.61|0
1648823480000|2022-04-01 14:31:20|3950.92|3950.92|3950.61|3950.61|3950.92|3950.92|3950.61|3950.61|0
1648823490000|2022-04-01 14:31:30|3950.57|3950.57|3950.49|3950.49|3950.57|3950.57|3950.49|3950.49|0
1648823500000|2022-04-01 14:31:40|3950.37|3950.37|3950.64|3950.64|3950.68|3950.68|3950.37|3950.37|0
1648823510000|2022-04-01 14:31:50|3950.7|3950.7|3950.7|3950.7|3950.7|3950.7|3950.7|3950.7|0
1648823520000|2022-04-01 14:32:00|3951|3951|3951|3951|3951|3951|3951|3951|0
1648823530000|2022-04-01 14:32:10|3951.32|3951.32|3951.32|3951.32|3951.32|3951.32|3951.32|3951.32|0
1648823540000|2022-04-01 14:32:20|3951.94|3951.94|3951.63|3951.63|3951.94|3951.94|3951.63|3951.63|0
1648823550000|2022-04-01 14:32:30|3951.93|3951.93|3951.93|3951.93|3951.93|3951.93|3951.93|3951.93|0
1648823560000|2022-04-01 14:32:40|3951.82|3951.82|3951.5|3951.5|3951.82|3951.82|3950.88|3950.88|0
1648823570000|2022-04-01 14:32:50|3951.81|3951.81|3951.5|3951.5|3951.81|3951.81|3951.5|3951.5|0
1648823580000|2022-04-01 14:33:00|3951.69|3951.69|3952|3952|3952|3952|3951.69|3951.69|0
1648823590000|2022-04-01 14:33:10|3951.69|3951.69|3950.43|3950.43|3951.69|3951.69|3950.43|3950.43|0
1648823600000|2022-04-01 14:33:20|3950.12|3950.12|3949.85|3949.85|3950.18|3950.18|3949.81|3949.81|0
1648823620000|2022-04-01 14:33:40|3950.03|3950.03|3949.72|3949.72|3950.03|3950.03|3949.23|3949.23|0
1648823630000|2022-04-01 14:33:50|3950.03|3950.03|3950.03|3950.03|3950.03|3950.03|3950.03|3950.03|0
1648823640000|2022-04-01 14:34:00|3950.34|3950.34|3950.03|3950.03|3950.34|3950.34|3950.03|3950.03|0
1648823650000|2022-04-01 14:34:10|3950.09|3950.09|3949.92|3949.92|3950.23|3950.23|3949.92|3949.92|0
1648823660000|2022-04-01 14:34:20|3949.87|3949.87|3950.8|3950.8|3950.98|3950.98|3949.87|3949.87|0
1648823670000|2022-04-01 14:34:30|3951.11|3951.11|3949.91|3949.91|3951.11|3951.11|3949.91|3949.91|0
1648823690000|2022-04-01 14:34:50|3949.97|3949.97|3949.97|3949.97|3950.09|3950.09|3949.97|3949.97|0
1648823700000|2022-04-01 14:35:00|3949.66|3949.66|3949.61|3949.61|3949.66|3949.66|3949.61|3949.61|0
1648823710000|2022-04-01 14:35:10|3949.57|3949.57|3949.88|3949.88|3949.88|3949.88|3949.57|3949.57|0
1648823720000|2022-04-01 14:35:20|3949.84|3949.84|3950.15|3950.15|3950.15|3950.15|3949.84|3949.84|0
1648823730000|2022-04-01 14:35:30|3949.84|3949.84|3951.08|3951.08|3951.08|3951.08|3949.84|3949.84|0
1648823740000|2022-04-01 14:35:40|3950.46|3950.46|3950.83|3950.83|3950.83|3950.83|3950.46|3950.46|0
1648823750000|2022-04-01 14:35:50|3950.52|3950.52|3950.25|3950.25|3950.52|3950.52|3950.21|3950.21|0
1648823760000|2022-04-01 14:36:00|3949.94|3949.94|3949.94|3949.94|3949.94|3949.94|3949.94|3949.94|0
1648823770000|2022-04-01 14:36:10|3950|3950|3949.65|3949.65|3950|3950|3949.65|3949.65|0
1648823780000|2022-04-01 14:36:20|3949.96|3949.96|3949.03|3949.03|3949.96|3949.96|3948.72|3948.72|0
1648823790000|2022-04-01 14:36:30|3949.21|3949.21|3948.41|3948.41|3949.21|3949.21|3948.41|3948.41|0
1648823800000|2022-04-01 14:36:40|3948.29|3948.29|3947.54|3947.54|3948.29|3948.29|3947.54|3947.54|0
1648823810000|2022-04-01 14:36:50|3947.36|3947.36|3947.24|3947.24|3947.36|3947.36|3946.62|3946.62|0
1648823820000|2022-04-01 14:37:00|3946.93|3946.93|3947.59|3947.59|3947.59|3947.59|3946.93|3946.93|0
1648823830000|2022-04-01 14:37:10|3947.53|3947.53|3947.52|3947.52|3947.53|3947.53|3947.21|3947.21|0
1648823840000|2022-04-01 14:37:20|3947.83|3947.83|3947.83|3947.83|3947.83|3947.83|3947.83|3947.83|0
1648823850000|2022-04-01 14:37:30|3948.14|3948.14|3948.94|3948.94|3948.94|3948.94|3948.14|3948.14|0
1648823860000|2022-04-01 14:37:40|3948.63|3948.63|3948.63|3948.63|3948.94|3948.94|3948.63|3948.63|0
1648823880000|2022-04-01 14:38:00|3948.81|3948.81|3948.7|3948.7|3949.01|3949.01|3948.7|3948.7|0
1648823890000|2022-04-01 14:38:10|3948.65|3948.65|3946.75|3946.75|3948.65|3948.65|3946.75|3946.75|0
1648823900000|2022-04-01 14:38:20|3946.43|3946.43|3946.83|3946.83|3947.02|3947.02|3946.43|3946.43|0
1648823910000|2022-04-01 14:38:30|3946.89|3946.89|3948.44|3948.44|3948.44|3948.44|3946.89|3946.89|0
1648823920000|2022-04-01 14:38:40|3949.06|3949.06|3949.06|3949.06|3949.37|3949.37|3949.06|3949.06|0
1648823930000|2022-04-01 14:38:50|3948.98|3948.98|3948.36|3948.36|3948.98|3948.98|3948.36|3948.36|0
1648823940000|2022-04-01 14:39:00|3948.3|3948.3|3948.3|3948.3|3948.3|3948.3|3948.3|3948.3|0
1648823960000|2022-04-01 14:39:20|3947.99|3947.99|3947.99|3947.99|3947.99|3947.99|3947.99|3947.99|0
1648823970000|2022-04-01 14:39:30|3948.04|3948.04|3948.04|3948.04|3948.08|3948.08|3948.04|3948.04|0
1648823980000|2022-04-01 14:39:40|3948.08|3948.08|3948.7|3948.7|3948.7|3948.7|3948.08|3948.08|0
1648823990000|2022-04-01 14:39:50|3948.88|3948.88|3947.94|3947.94|3948.88|3948.88|3947.94|3947.94|0
1648824000000|2022-04-01 14:40:00|3947.63|3947.63|3948.63|3948.63|3948.63|3948.63|3947.63|3947.63|0
1648824010000|2022-04-01 14:40:10|3948.32|3948.32|3948.73|3948.73|3948.73|3948.73|3948.32|3948.32|0
1648824020000|2022-04-01 14:40:20|3948.42|3948.42|3949.04|3949.04|3949.04|3949.04|3948.42|3948.42|0
1648824030000|2022-04-01 14:40:30|3949.35|3949.35|3949.04|3949.04|3949.35|3949.35|3949.04|3949.04|0
1648824040000|2022-04-01 14:40:40|3948.73|3948.73|3948.73|3948.73|3948.73|3948.73|3948.73|3948.73|0
1648824050000|2022-04-01 14:40:50|3948.42|3948.42|3948.42|3948.42|3948.42|3948.42|3948.42|3948.42|0
1648824060000|2022-04-01 14:41:00|3948.36|3948.36|3948.67|3948.67|3948.67|3948.67|3948.36|3948.36|0
1648824070000|2022-04-01 14:41:10|3949.29|3949.29|3949.55|3949.55|3949.91|3949.91|3949.29|3949.29|0
1648824080000|2022-04-01 14:41:20|3949.49|3949.49|3948.51|3948.51|3949.49|3949.49|3948.51|3948.51|0
1648824090000|2022-04-01 14:41:30|3947.89|3947.89|3947.89|3947.89|3947.89|3947.89|3947.89|3947.89|0
1648824100000|2022-04-01 14:41:40|3947.83|3947.83|3947.18|3947.18|3947.83|3947.83|3947.18|3947.18|0
1648824110000|2022-04-01 14:41:50|3946.87|3946.87|3946.87|3946.87|3946.87|3946.87|3946.56|3946.56|0
1648824120000|2022-04-01 14:42:00|3946.88|3946.88|3946.57|3946.57|3946.88|3946.88|3946.57|3946.57|0
1648824130000|2022-04-01 14:42:10|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|0
1648824140000|2022-04-01 14:42:20|3945.95|3945.95|3946.88|3946.88|3946.88|3946.88|3945.95|3945.95|0
1648824150000|2022-04-01 14:42:30|3947|3947|3947|3947|3947|3947|3946.69|3946.69|0
1648824160000|2022-04-01 14:42:40|3946.69|3946.69|3946.68|3946.68|3947|3947|3946.68|3946.68|0
1648824170000|2022-04-01 14:42:50|3946.99|3946.99|3946.99|3946.99|3946.99|3946.99|3946.99|3946.99|0
1648824190000|2022-04-01 14:43:10|3947.62|3947.62|3947.8|3947.8|3947.93|3947.93|3947.62|3947.62|0
1648824200000|2022-04-01 14:43:20|3947.76|3947.76|3948.07|3948.07|3948.07|3948.07|3947.76|3947.76|0
1648824210000|2022-04-01 14:43:30|3948.13|3948.13|3948.13|3948.13|3948.13|3948.13|3948.13|3948.13|0
1648824220000|2022-04-01 14:43:40|3947.51|3947.51|3947.45|3947.45|3947.51|3947.51|3947.14|3947.14|0
1648824230000|2022-04-01 14:43:50|3947.51|3947.51|3947.51|3947.51|3947.51|3947.51|3947.51|3947.51|0
1648824240000|2022-04-01 14:44:00|3947.45|3947.45|3947.14|3947.14|3947.45|3947.45|3946.83|3946.83|0
1648824260000|2022-04-01 14:44:20|3946.83|3946.83|3946.52|3946.52|3946.83|3946.83|3946.52|3946.52|0
1648824270000|2022-04-01 14:44:30|3946.89|3946.89|3947.2|3947.2|3947.2|3947.2|3946.89|3946.89|0
1648824280000|2022-04-01 14:44:40|3947.28|3947.28|3947.28|3947.28|3947.28|3947.28|3947.28|3947.28|0
1648824290000|2022-04-01 14:44:50|3947.9|3947.9|3947.9|3947.9|3947.9|3947.9|3947.9|3947.9|0
1648824300000|2022-04-01 14:45:00|3947.94|3947.94|3947.94|3947.94|3947.94|3947.94|3947.94|3947.94|0
1648824310000|2022-04-01 14:45:10|3947.63|3947.63|3947.41|3947.41|3947.66|3947.66|3947.41|3947.41|0
1648824320000|2022-04-01 14:45:20|3947.72|3947.72|3948.35|3948.35|3948.35|3948.35|3947.72|3947.72|0
1648824330000|2022-04-01 14:45:30|3948.66|3948.66|3948.66|3948.66|3948.66|3948.66|3948.35|3948.35|0
1648824340000|2022-04-01 14:45:40|3948.97|3948.97|3949.15|3949.15|3949.15|3949.15|3948.97|3948.97|0
1648824350000|2022-04-01 14:45:50|3949.46|3949.46|3949.46|3949.46|3950.09|3950.09|3949.46|3949.46|0
1648824360000|2022-04-01 14:46:00|3949.83|3949.83|3949.16|3949.16|3949.83|3949.83|3949.16|3949.16|0
1648824370000|2022-04-01 14:46:10|3949.34|3949.34|3949.34|3949.34|3949.34|3949.34|3949.34|3949.34|0
1648824380000|2022-04-01 14:46:20|3949.03|3949.03|3949.34|3949.34|3949.34|3949.34|3948.72|3948.72|0
1648824390000|2022-04-01 14:46:30|3949.65|3949.65|3949.96|3949.96|3949.96|3949.96|3949.65|3949.65|0
1648824410000|2022-04-01 14:46:50|3950.27|3950.27|3949.88|3949.88|3950.27|3950.27|3949.88|3949.88|0
1648824420000|2022-04-01 14:47:00|3950.19|3950.19|3950.41|3950.41|3950.41|3950.41|3950.19|3950.19|0
1648824430000|2022-04-01 14:47:10|3950.1|3950.1|3950.1|3950.1|3950.1|3950.1|3950.1|3950.1|0
1648824440000|2022-04-01 14:47:20|3949.48|3949.48|3949.44|3949.44|3949.48|3949.48|3948.82|3948.82|0
1648824450000|2022-04-01 14:47:30|3949.75|3949.75|3950.1|3950.1|3950.1|3950.1|3949.75|3949.75|0
1648824460000|2022-04-01 14:47:40|3949.79|3949.79|3949.79|3949.79|3949.79|3949.79|3949.79|3949.79|0
1648824470000|2022-04-01 14:47:50|3949.83|3949.83|3950.45|3950.45|3950.45|3950.45|3949.83|3949.83|0
1648824480000|2022-04-01 14:48:00|3951.07|3951.07|3951.66|3951.66|3951.66|3951.66|3951.07|3951.07|0
1648824490000|2022-04-01 14:48:10|3951.6|3951.6|3951.76|3951.76|3951.82|3951.82|3951.51|3951.51|0
1648824500000|2022-04-01 14:48:20|3951.45|3951.45|3951.76|3951.76|3952.07|3952.07|3951.45|3951.45|0
1648824510000|2022-04-01 14:48:30|3951.39|3951.39|3950.77|3950.77|3951.39|3951.39|3950.77|3950.77|0
1648824520000|2022-04-01 14:48:40|3950.46|3950.46|3950.11|3950.11|3950.46|3950.46|3950.11|3950.11|0
1648824530000|2022-04-01 14:48:50|3950.42|3950.42|3950.72|3950.72|3950.72|3950.72|3950.42|3950.42|0
1648824540000|2022-04-01 14:49:00|3951.04|3951.04|3951.06|3951.06|3951.06|3951.06|3951.04|3951.04|0
1648824550000|2022-04-01 14:49:10|3951.37|3951.37|3950.94|3950.94|3951.55|3951.55|3950.94|3950.94|0
1648824560000|2022-04-01 14:49:20|3950.32|3950.32|3949.7|3949.7|3950.32|3950.32|3949.7|3949.7|0
1648824570000|2022-04-01 14:49:30|3950.01|3950.01|3949.7|3949.7|3950.01|3950.01|3949.7|3949.7|0
1648824590000|2022-04-01 14:49:50|3949.39|3949.39|3950.01|3950.01|3950.01|3950.01|3949.39|3949.39|0
1648824600000|2022-04-01 14:50:00|3950.32|3950.32|3950.82|3950.82|3950.82|3950.82|3950.32|3950.32|0
1648824620000|2022-04-01 14:50:20|3951.13|3951.13|3950.2|3950.2|3951.13|3951.13|3950.2|3950.2|0
1648824630000|2022-04-01 14:50:30|3949.89|3949.89|3949.89|3949.89|3949.89|3949.89|3949.89|3949.89|0
1648824640000|2022-04-01 14:50:40|3949.95|3949.95|3949.89|3949.89|3949.95|3949.95|3949.89|3949.89|0
1648824650000|2022-04-01 14:50:50|3949.95|3949.95|3949.7|3949.7|3950|3950|3949.7|3949.7|0
1648824660000|2022-04-01 14:51:00|3949.64|3949.64|3949.64|3949.64|3950.25|3950.25|3949.64|3949.64|0
1648824670000|2022-04-01 14:51:10|3949.95|3949.95|3949.72|3949.72|3949.95|3949.95|3949.64|3949.64|0
1648824680000|2022-04-01 14:51:20|3949.78|3949.78|3950.09|3950.09|3950.09|3950.09|3949.78|3949.78|0
1648824690000|2022-04-01 14:51:30|3949.78|3949.78|3949.16|3949.16|3949.78|3949.78|3949.16|3949.16|0
1648824700000|2022-04-01 14:51:40|3949.47|3949.47|3949.74|3949.74|3949.74|3949.74|3949.47|3949.47|0
1648824710000|2022-04-01 14:51:50|3949.68|3949.68|3949.6|3949.6|3949.68|3949.68|3949.6|3949.6|0
1648824720000|2022-04-01 14:52:00|3949.91|3949.91|3949.91|3949.91|3949.91|3949.91|3949.91|3949.91|0
1648824730000|2022-04-01 14:52:10|3949.79|3949.79|3949.89|3949.89|3949.91|3949.91|3949.79|3949.79|0
1648824740000|2022-04-01 14:52:20|3950.2|3950.2|3949.89|3949.89|3950.2|3950.2|3949.89|3949.89|0
1648824750000|2022-04-01 14:52:30|3950.51|3950.51|3951.44|3951.44|3951.44|3951.44|3950.51|3950.51|0
1648824760000|2022-04-01 14:52:40|3951.62|3951.62|3950.69|3950.69|3951.62|3951.62|3950.69|3950.69|0
1648824770000|2022-04-01 14:52:50|3950.73|3950.73|3950.73|3950.73|3950.73|3950.73|3950.73|3950.73|0
1648824790000|2022-04-01 14:53:10|3951.35|3951.35|3950.98|3950.98|3951.35|3951.35|3950.98|3950.98|0
1648824800000|2022-04-01 14:53:20|3951.04|3951.04|3951.78|3951.78|3951.78|3951.78|3951.04|3951.04|0
1648824810000|2022-04-01 14:53:30|3951.47|3951.47|3951.16|3951.16|3951.47|3951.47|3951.16|3951.16|0
1648824820000|2022-04-01 14:53:40|3950.85|3950.85|3950.85|3950.85|3950.85|3950.85|3950.85|3950.85|0
1648824830000|2022-04-01 14:53:50|3950.91|3950.91|3950.6|3950.6|3950.91|3950.91|3950.6|3950.6|0
1648824840000|2022-04-01 14:54:00|3950.56|3950.56|3950.56|3950.56|3950.56|3950.56|3950.56|3950.56|0
1648824850000|2022-04-01 14:54:10|3951.18|3951.18|3951.18|3951.18|3951.18|3951.18|3951.18|3951.18|0
1648824860000|2022-04-01 14:54:20|3950.56|3950.56|3950.56|3950.56|3950.56|3950.56|3950.56|3950.56|0
1648824870000|2022-04-01 14:54:30|3950.87|3950.87|3951.49|3951.49|3951.49|3951.49|3950.87|3950.87|0
1648824880000|2022-04-01 14:54:40|3951.43|3951.43|3952.67|3952.67|3952.67|3952.67|3951.43|3951.43|0
1648824890000|2022-04-01 14:54:50|3952.62|3952.62|3951.17|3951.17|3952.66|3952.66|3951.17|3951.17|0
1648824900000|2022-04-01 14:55:00|3951.22|3951.22|3952.29|3952.29|3952.34|3952.34|3951.22|3951.22|0
1648824910000|2022-04-01 14:55:10|3951.98|3951.98|3951.86|3951.86|3951.98|3951.98|3951.86|3951.86|0
1648824920000|2022-04-01 14:55:20|3951.81|3951.81|3951.15|3951.15|3951.81|3951.81|3951.15|3951.15|0
1648824930000|2022-04-01 14:55:30|3951.46|3951.46|3951.46|3951.46|3951.77|3951.77|3951.46|3951.46|0
1648824940000|2022-04-01 14:55:40|3951.77|3951.77|3951.42|3951.42|3951.77|3951.77|3951.42|3951.42|0
1648824950000|2022-04-01 14:55:50|3951.46|3951.46|3950.47|3950.47|3951.46|3951.46|3950.47|3950.47|0
1648824960000|2022-04-01 14:56:00|3950.39|3950.39|3950.66|3950.66|3950.66|3950.66|3950.35|3950.35|0
1648824970000|2022-04-01 14:56:10|3950.35|3950.35|3950.66|3950.66|3950.66|3950.66|3950.35|3950.35|0
1648824980000|2022-04-01 14:56:20|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|0
1648824990000|2022-04-01 14:56:30|3949.72|3949.72|3949.72|3949.72|3950.03|3950.03|3949.41|3949.41|0
1648825000000|2022-04-01 14:56:40|3949.41|3949.41|3949.72|3949.72|3949.72|3949.72|3949.41|3949.41|0
1648825020000|2022-04-01 14:57:00|3950.34|3950.34|3950.86|3950.86|3950.86|3950.86|3950.34|3950.34|0
1648825030000|2022-04-01 14:57:10|3951.17|3951.17|3951.48|3951.48|3951.48|3951.48|3950.86|3950.86|0
1648825040000|2022-04-01 14:57:20|3951.79|3951.79|3951.23|3951.23|3952.22|3952.22|3951.23|3951.23|0
1648825050000|2022-04-01 14:57:30|3950.92|3950.92|3949.99|3949.99|3950.92|3950.92|3949.99|3949.99|0
1648825060000|2022-04-01 14:57:40|3950.29|3950.29|3950.29|3950.29|3950.29|3950.29|3950.29|3950.29|0
1648825070000|2022-04-01 14:57:50|3950.61|3950.61|3950.42|3950.42|3950.61|3950.61|3950.42|3950.42|0
1648825080000|2022-04-01 14:58:00|3950.11|3950.11|3950.07|3950.07|3950.11|3950.11|3950.07|3950.07|0
1648825090000|2022-04-01 14:58:10|3950.38|3950.38|3950.38|3950.38|3950.69|3950.69|3950.38|3950.38|0
1648825100000|2022-04-01 14:58:20|3950.44|3950.44|3950.75|3950.75|3950.75|3950.75|3950.44|3950.44|0
1648825110000|2022-04-01 14:58:30|3951.12|3951.12|3950.93|3950.93|3951.12|3951.12|3950.93|3950.93|0
1648825120000|2022-04-01 14:58:40|3951.24|3951.24|3951.24|3951.24|3951.24|3951.24|3951.24|3951.24|0
1648825130000|2022-04-01 14:58:50|3951.13|3951.13|3951.24|3951.24|3951.24|3951.24|3951.13|3951.13|0
1648825140000|2022-04-01 14:59:00|3951.55|3951.55|3951.24|3951.24|3951.55|3951.55|3951.24|3951.24|0
1648825150000|2022-04-01 14:59:10|3951.06|3951.06|3949.82|3949.82|3951.06|3951.06|3949.82|3949.82|0
1648825160000|2022-04-01 14:59:20|3950.13|3950.13|3950.13|3950.13|3950.13|3950.13|3950.13|3950.13|0
1648825170000|2022-04-01 14:59:30|3950.75|3950.75|3951.06|3951.06|3951.06|3951.06|3950.75|3950.75|0
1648825180000|2022-04-01 14:59:40|3951.37|3951.37|3951.41|3951.41|3951.41|3951.41|3951.37|3951.37|0
1648825190000|2022-04-01 14:59:50|3951.1|3951.1|3951.72|3951.72|3951.72|3951.72|3951.1|3951.1|0
1648825200000|2022-04-01 15:00:00|3951.41|3951.41|3950.87|3950.87|3951.41|3951.41|3950.79|3950.79|0
1648825210000|2022-04-01 15:00:10|3950.57|3950.57|3950.87|3950.87|3950.87|3950.87|3949.94|3949.94|0
1648825220000|2022-04-01 15:00:20|3950.57|3950.57|3950.57|3950.57|3950.57|3950.57|3950.57|3950.57|0
1648825230000|2022-04-01 15:00:30|3950.88|3950.88|3950.72|3950.72|3951.19|3951.19|3950.72|3950.72|0
1648825240000|2022-04-01 15:00:40|3950.68|3950.68|3949.88|3949.88|3951.44|3951.44|3949.88|3949.88|0
1648825250000|2022-04-01 15:00:50|3949.82|3949.82|3949.83|3949.83|3950.14|3950.14|3949.82|3949.82|0
1648825260000|2022-04-01 15:01:00|3950.14|3950.14|3950.21|3950.21|3950.45|3950.45|3950.14|3950.14|0
1648825270000|2022-04-01 15:01:10|3950.27|3950.27|3951.19|3951.19|3951.19|3951.19|3950.27|3950.27|0
1648825280000|2022-04-01 15:01:20|3951.5|3951.5|3952.12|3952.12|3952.12|3952.12|3951.5|3951.5|0
1648825290000|2022-04-01 15:01:30|3951.5|3951.5|3951.5|3951.5|3951.5|3951.5|3951.5|3951.5|0
1648825300000|2022-04-01 15:01:40|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|0
1648825310000|2022-04-01 15:01:50|3951.52|3951.52|3951.68|3951.68|3951.68|3951.68|3951.52|3951.52|0
1648825320000|2022-04-01 15:02:00|3951.56|3951.56|3951.21|3951.21|3951.56|3951.56|3951.15|3951.15|0
1648825330000|2022-04-01 15:02:10|3950.94|3950.94|3950.26|3950.26|3950.94|3950.94|3950.26|3950.26|0
1648825340000|2022-04-01 15:02:20|3950.57|3950.57|3950.61|3950.61|3950.61|3950.61|3950.57|3950.57|0
1648825350000|2022-04-01 15:02:30|3950.92|3950.92|3951.24|3951.24|3951.24|3951.24|3950.61|3950.61|0
1648825360000|2022-04-01 15:02:40|3951.19|3951.19|3950.94|3950.94|3951.56|3951.56|3950.94|3950.94|0
1648825370000|2022-04-01 15:02:50|3951.25|3951.25|3951.33|3951.33|3951.41|3951.41|3951.23|3951.23|0
1648825380000|2022-04-01 15:03:00|3951.27|3951.27|3950.09|3950.09|3951.33|3951.33|3950.09|3950.09|0
1648825390000|2022-04-01 15:03:10|3949.78|3949.78|3949.78|3949.78|3949.78|3949.78|3949.78|3949.78|0
1648825400000|2022-04-01 15:03:20|3949.73|3949.73|3950.04|3950.04|3950.35|3950.35|3949.73|3949.73|0
1648825410000|2022-04-01 15:03:30|3949.73|3949.73|3949.11|3949.11|3949.73|3949.73|3948.8|3948.8|0
1648825430000|2022-04-01 15:03:50|3949.42|3949.42|3948.14|3948.14|3949.42|3949.42|3948.14|3948.14|0
1648825440000|2022-04-01 15:04:00|3948.1|3948.1|3948.1|3948.1|3948.1|3948.1|3948.1|3948.1|0
1648825460000|2022-04-01 15:04:20|3948.41|3948.41|3949.03|3949.03|3949.03|3949.03|3948.41|3948.41|0
1648825470000|2022-04-01 15:04:30|3948.72|3948.72|3949.03|3949.03|3949.03|3949.03|3948.72|3948.72|0
1648825480000|2022-04-01 15:04:40|3948.72|3948.72|3948.72|3948.72|3948.72|3948.72|3948.66|3948.66|0
1648825490000|2022-04-01 15:04:50|3948.41|3948.41|3948.66|3948.66|3948.72|3948.72|3948.41|3948.41|0
1648825500000|2022-04-01 15:05:00|3948.04|3948.04|3948.53|3948.53|3948.53|3948.53|3948.04|3948.04|0
1648825510000|2022-04-01 15:05:10|3948.85|3948.85|3948.27|3948.27|3948.89|3948.89|3948.27|3948.27|0
1648825520000|2022-04-01 15:05:20|3948.58|3948.58|3949.46|3949.46|3949.46|3949.46|3948.45|3948.45|0
1648825530000|2022-04-01 15:05:30|3949.16|3949.16|3948.53|3948.53|3949.16|3949.16|3948.53|3948.53|0
1648825540000|2022-04-01 15:05:40|3948.72|3948.72|3949.03|3949.03|3949.03|3949.03|3948.72|3948.72|0
1648825550000|2022-04-01 15:05:50|3949.09|3949.09|3949.94|3949.94|3949.94|3949.94|3949.09|3949.09|0
1648825560000|2022-04-01 15:06:00|3949.99|3949.99|3949.72|3949.72|3950.3|3950.3|3949.68|3949.68|0
1648825570000|2022-04-01 15:06:10|3950.03|3950.03|3949.6|3949.6|3950.07|3950.07|3949.6|3949.6|0
1648825580000|2022-04-01 15:06:20|3949.29|3949.29|3950.03|3950.03|3950.03|3950.03|3949.29|3949.29|0
1648825590000|2022-04-01 15:06:30|3950.22|3950.22|3949.9|3949.9|3950.22|3950.22|3949.6|3949.6|0
1648825600000|2022-04-01 15:06:40|3949.6|3949.6|3949.5|3949.5|3949.6|3949.6|3949.19|3949.19|0
1648825610000|2022-04-01 15:06:50|3949.19|3949.19|3949.5|3949.5|3949.5|3949.5|3949.19|3949.19|0
1648825620000|2022-04-01 15:07:00|3949.87|3949.87|3950.24|3950.24|3950.24|3950.24|3949.78|3949.78|0
1648825630000|2022-04-01 15:07:10|3950.55|3950.55|3950.2|3950.2|3950.55|3950.55|3950.2|3950.2|0
1648825640000|2022-04-01 15:07:20|3949.89|3949.89|3950.84|3950.84|3951.15|3951.15|3949.83|3949.83|0
1648825650000|2022-04-01 15:07:30|3950.53|3950.53|3950.47|3950.47|3950.53|3950.53|3950.47|3950.47|0
1648825660000|2022-04-01 15:07:40|3950.16|3950.16|3949.85|3949.85|3950.16|3950.16|3949.85|3949.85|0
1648825670000|2022-04-01 15:07:50|3950.16|3950.16|3950.47|3950.47|3950.47|3950.47|3950.16|3950.16|0
1648825680000|2022-04-01 15:08:00|3950.78|3950.78|3950.47|3950.47|3950.78|3950.78|3950.47|3950.47|0
1648825690000|2022-04-01 15:08:10|3951.09|3951.09|3951.9|3951.9|3951.9|3951.9|3951.09|3951.09|0
1648825700000|2022-04-01 15:08:20|3951.71|3951.71|3951.71|3951.71|3952.02|3952.02|3951.71|3951.71|0
1648825720000|2022-04-01 15:08:40|3952.03|3952.03|3952.03|3952.03|3952.03|3952.03|3952.03|3952.03|0
1648825740000|2022-04-01 15:09:00|3952.34|3952.34|3952.36|3952.36|3952.61|3952.61|3952.3|3952.3|0
1648825750000|2022-04-01 15:09:10|3952.44|3952.44|3951.82|3951.82|3952.44|3952.44|3951.82|3951.82|0
1648825760000|2022-04-01 15:09:20|3951.59|3951.59|3951.1|3951.1|3951.59|3951.59|3951.1|3951.1|0
1648825770000|2022-04-01 15:09:30|3950.48|3950.48|3950.83|3950.83|3950.83|3950.83|3950.48|3950.48|0
1648825780000|2022-04-01 15:09:40|3950.52|3950.52|3949.94|3949.94|3950.56|3950.56|3949.94|3949.94|0
1648825790000|2022-04-01 15:09:50|3950.25|3950.25|3950.56|3950.56|3950.56|3950.56|3950.25|3950.25|0
1648825800000|2022-04-01 15:10:00|3950.25|3950.25|3950.52|3950.52|3950.52|3950.52|3950.21|3950.21|0
1648825810000|2022-04-01 15:10:10|3950.21|3950.21|3950.21|3950.21|3950.21|3950.21|3950.21|3950.21|0
1648825820000|2022-04-01 15:10:20|3950.83|3950.83|3951.14|3951.14|3951.14|3951.14|3950.52|3950.52|0
1648825830000|2022-04-01 15:10:30|3951.45|3951.45|3951.41|3951.41|3951.76|3951.76|3951.41|3951.41|0
1648825840000|2022-04-01 15:10:40|3950.79|3950.79|3950.48|3950.48|3950.79|3950.79|3950.48|3950.48|0
1648825850000|2022-04-01 15:10:50|3950.44|3950.44|3950.44|3950.44|3950.44|3950.44|3950.44|3950.44|0
1648825860000|2022-04-01 15:11:00|3950.75|3950.75|3951.54|3951.54|3951.54|3951.54|3950.56|3950.56|0
1648825870000|2022-04-01 15:11:10|3951.59|3951.59|3951.54|3951.54|3951.59|3951.59|3951.54|3951.54|0
1648825880000|2022-04-01 15:11:20|3951.58|3951.58|3951.64|3951.64|3951.64|3951.64|3951.58|3951.58|0
1648825890000|2022-04-01 15:11:30|3951.33|3951.33|3951.08|3951.08|3951.33|3951.33|3951.08|3951.08|0
1648825900000|2022-04-01 15:11:40|3951.39|3951.39|3950.46|3950.46|3951.39|3951.39|3950.46|3950.46|0
1648825910000|2022-04-01 15:11:50|3950.15|3950.15|3950.15|3950.15|3950.15|3950.15|3950.15|3950.15|0
1648825920000|2022-04-01 15:12:00|3950.46|3950.46|3950.46|3950.46|3950.46|3950.46|3950.46|3950.46|0
1648825930000|2022-04-01 15:12:10|3950.77|3950.77|3950.77|3950.77|3950.77|3950.77|3950.77|3950.77|0
1648825940000|2022-04-01 15:12:20|3951.08|3951.08|3950.77|3950.77|3951.08|3951.08|3950.77|3950.77|0
1648825950000|2022-04-01 15:12:30|3951.08|3951.08|3950.72|3950.72|3951.08|3951.08|3950.72|3950.72|0
1648825960000|2022-04-01 15:12:40|3950.4|3950.4|3950.1|3950.1|3950.4|3950.4|3949.79|3949.79|0
1648825980000|2022-04-01 15:13:00|3950.41|3950.41|3950.1|3950.1|3950.41|3950.41|3950.1|3950.1|0
1648825990000|2022-04-01 15:13:10|3950.4|3950.4|3949.61|3949.61|3950.4|3950.4|3949.61|3949.61|0
1648826000000|2022-04-01 15:13:20|3949.29|3949.29|3949.23|3949.23|3949.29|3949.29|3949.23|3949.23|0
1648826050000|2022-04-01 15:14:10|3947.24|3947.24|3947.24|3947.24|3947.24|3947.24|3947.24|3947.24|0
1648826060000|2022-04-01 15:14:20|3947.28|3947.28|3946.34|3946.34|3947.28|3947.28|3946.34|3946.34|0
1648826080000|2022-04-01 15:14:40|3947.09|3947.09|3946.51|3946.51|3947.09|3947.09|3946.47|3946.47|0
1648826090000|2022-04-01 15:14:50|3946.21|3946.21|3946.7|3946.7|3946.7|3946.7|3946.21|3946.21|0
1648826100000|2022-04-01 15:15:00|3946.39|3946.39|3946.08|3946.08|3946.39|3946.39|3945.77|3945.77|0
1648826110000|2022-04-01 15:15:10|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|0
1648826120000|2022-04-01 15:15:20|3945.15|3945.15|3944.53|3944.53|3945.15|3945.15|3944.53|3944.53|0
1648826130000|2022-04-01 15:15:30|3944.49|3944.49|3944.71|3944.71|3944.71|3944.71|3944.49|3944.49|0
1648826140000|2022-04-01 15:15:40|3945.02|3945.02|3945.43|3945.43|3945.43|3945.43|3945.02|3945.02|0
1648826150000|2022-04-01 15:15:50|3944.82|3944.82|3944.72|3944.72|3944.82|3944.82|3944.72|3944.72|0
1648826160000|2022-04-01 15:16:00|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|0
1648826170000|2022-04-01 15:16:10|3944.99|3944.99|3944.99|3944.99|3944.99|3944.99|3944.99|3944.99|0
1648826180000|2022-04-01 15:16:20|3944.68|3944.68|3944.68|3944.68|3944.68|3944.68|3944.68|3944.68|0
1648826190000|2022-04-01 15:16:30|3944.74|3944.74|3944.48|3944.48|3944.79|3944.79|3944.48|3944.48|0
1648826200000|2022-04-01 15:16:40|3944.79|3944.79|3944.79|3944.79|3944.79|3944.79|3944.79|3944.79|0
1648826210000|2022-04-01 15:16:50|3944.84|3944.84|3944.84|3944.84|3944.84|3944.84|3944.84|3944.84|0
1648826220000|2022-04-01 15:17:00|3944.53|3944.53|3944.78|3944.78|3945.1|3945.1|3944.53|3944.53|0
1648826230000|2022-04-01 15:17:10|3944.97|3944.97|3944.7|3944.7|3945.01|3945.01|3944.7|3944.7|0
1648826240000|2022-04-01 15:17:20|3945.32|3945.32|3945.63|3945.63|3945.94|3945.94|3945.32|3945.32|0
1648826250000|2022-04-01 15:17:30|3945.32|3945.32|3945.28|3945.28|3945.32|3945.32|3945.28|3945.28|0
1648826260000|2022-04-01 15:17:40|3945.47|3945.47|3945.28|3945.28|3945.59|3945.59|3945.28|3945.28|0
1648826270000|2022-04-01 15:17:50|3945.59|3945.59|3945.59|3945.59|3945.59|3945.59|3945.59|3945.59|0
1648826280000|2022-04-01 15:18:00|3945.28|3945.28|3947.19|3947.19|3947.19|3947.19|3945.28|3945.28|0
1648826290000|2022-04-01 15:18:10|3946.88|3946.88|3946.21|3946.21|3946.88|3946.88|3946.21|3946.21|0
1648826300000|2022-04-01 15:18:20|3946.17|3946.17|3945.68|3945.68|3946.17|3946.17|3945.37|3945.37|0
1648826310000|2022-04-01 15:18:30|3945.99|3945.99|3945.68|3945.68|3945.99|3945.99|3945.37|3945.37|0
1648826320000|2022-04-01 15:18:40|3945.37|3945.37|3945.37|3945.37|3945.37|3945.37|3945.37|3945.37|0
1648826330000|2022-04-01 15:18:50|3945.06|3945.06|3944.75|3944.75|3945.06|3945.06|3944.75|3944.75|0
1648826340000|2022-04-01 15:19:00|3945.06|3945.06|3945.68|3945.68|3945.68|3945.68|3945.06|3945.06|0
1648826350000|2022-04-01 15:19:10|3945.5|3945.5|3944.88|3944.88|3945.5|3945.5|3944.88|3944.88|0
1648826360000|2022-04-01 15:19:20|3945.06|3945.06|3945.64|3945.64|3945.64|3945.64|3945.02|3945.02|0
1648826370000|2022-04-01 15:19:30|3945.95|3945.95|3945.82|3945.82|3946.13|3946.13|3945.82|3945.82|0
1648826380000|2022-04-01 15:19:40|3946.13|3946.13|3945.64|3945.64|3946.13|3946.13|3945.64|3945.64|0
1648826390000|2022-04-01 15:19:50|3945.66|3945.66|3946.2|3946.2|3946.26|3946.26|3945.64|3945.64|0
1648826400000|2022-04-01 15:20:00|3945.89|3945.89|3945.58|3945.58|3945.93|3945.93|3945.58|3945.58|0
1648826410000|2022-04-01 15:20:10|3945.54|3945.54|3946.19|3946.19|3946.19|3946.19|3945.54|3945.54|0
1648826420000|2022-04-01 15:20:20|3945.26|3945.26|3945.22|3945.22|3945.26|3945.26|3944.91|3944.91|0
1648826430000|2022-04-01 15:20:30|3945.18|3945.18|3944.99|3944.99|3945.18|3945.18|3944.68|3944.68|0
1648826440000|2022-04-01 15:20:40|3945.62|3945.62|3945.79|3945.79|3945.79|3945.79|3945.48|3945.48|0
1648826450000|2022-04-01 15:20:50|3945.67|3945.67|3945.94|3945.94|3945.99|3945.99|3945.67|3945.67|0
1648826460000|2022-04-01 15:21:00|3945.63|3945.63|3945.37|3945.37|3945.67|3945.67|3945.37|3945.37|0
1648826470000|2022-04-01 15:21:10|3945.67|3945.67|3945.95|3945.95|3945.95|3945.95|3945.32|3945.32|0
1648826480000|2022-04-01 15:21:20|3946.26|3946.26|3946.13|3946.13|3946.26|3946.26|3945.95|3945.95|0
1648826490000|2022-04-01 15:21:30|3945.82|3945.82|3945.82|3945.82|3945.82|3945.82|3945.82|3945.82|0
1648826500000|2022-04-01 15:21:40|3945.51|3945.51|3945.53|3945.53|3945.53|3945.53|3945.17|3945.17|0
1648826520000|2022-04-01 15:22:00|3945.84|3945.84|3945.84|3945.84|3945.84|3945.84|3945.84|3945.84|0
1648826530000|2022-04-01 15:22:10|3945.53|3945.53|3945.22|3945.22|3945.53|3945.53|3945.22|3945.22|0
1648826540000|2022-04-01 15:22:20|3945.18|3945.18|3945.18|3945.18|3945.18|3945.18|3945.18|3945.18|0
1648826550000|2022-04-01 15:22:30|3945.49|3945.49|3945.8|3945.8|3945.8|3945.8|3945.49|3945.49|0
1648826560000|2022-04-01 15:22:40|3945.49|3945.49|3945.75|3945.75|3945.75|3945.75|3945.44|3945.44|0
1648826570000|2022-04-01 15:22:50|3946.06|3946.06|3946.06|3946.06|3946.06|3946.06|3946.06|3946.06|0
1648826580000|2022-04-01 15:23:00|3945.75|3945.75|3946.02|3946.02|3946.33|3946.33|3945.75|3945.75|0
1648826590000|2022-04-01 15:23:10|3946.33|3946.33|3946.14|3946.14|3946.64|3946.64|3946.14|3946.14|0
1648826600000|2022-04-01 15:23:20|3945.84|3945.84|3945.79|3945.79|3945.88|3945.88|3945.17|3945.17|0
1648826610000|2022-04-01 15:23:30|3945.48|3945.48|3945.48|3945.48|3945.79|3945.79|3945.48|3945.48|0
1648826630000|2022-04-01 15:23:50|3945.8|3945.8|3945.8|3945.8|3945.8|3945.8|3945.8|3945.8|0
1648826640000|2022-04-01 15:24:00|3945.17|3945.17|3946.6|3946.6|3946.6|3946.6|3945.17|3945.17|0
1648826650000|2022-04-01 15:24:10|3946.29|3946.29|3946.29|3946.29|3946.29|3946.29|3946.29|3946.29|0
1648826660000|2022-04-01 15:24:20|3946.6|3946.6|3946.6|3946.6|3946.6|3946.6|3946.29|3946.29|0
1648826670000|2022-04-01 15:24:30|3947.22|3947.22|3948.15|3948.15|3948.15|3948.15|3947.22|3947.22|0
1648826680000|2022-04-01 15:24:40|3947.53|3947.53|3947.22|3947.22|3947.53|3947.53|3947.22|3947.22|0
1648826690000|2022-04-01 15:24:50|3947.17|3947.17|3947.09|3947.09|3947.17|3947.17|3947.09|3947.09|0
1648826700000|2022-04-01 15:25:00|3947.03|3947.03|3946.45|3946.45|3947.03|3947.03|3946.1|3946.1|0
1648826710000|2022-04-01 15:25:10|3946.76|3946.76|3946.91|3946.91|3946.91|3946.91|3946.6|3946.6|0
1648826720000|2022-04-01 15:25:20|3947.22|3947.22|3947.22|3947.22|3947.28|3947.28|3947.22|3947.22|0
1648826730000|2022-04-01 15:25:30|3947.53|3947.53|3947.78|3947.78|3947.78|3947.78|3947.47|3947.47|0
1648826740000|2022-04-01 15:25:40|3947.47|3947.47|3947.73|3947.73|3947.78|3947.78|3947.47|3947.47|0
1648826750000|2022-04-01 15:25:50|3947.42|3947.42|3947.73|3947.73|3947.73|3947.73|3947.42|3947.42|0
1648826760000|2022-04-01 15:26:00|3947.42|3947.42|3947.69|3947.69|3948.35|3948.35|3947.42|3947.42|0
1648826770000|2022-04-01 15:26:10|3947.73|3947.73|3947.11|3947.11|3947.73|3947.73|3947.11|3947.11|0
1648826780000|2022-04-01 15:26:20|3946.8|3946.8|3946.49|3946.49|3946.8|3946.8|3946.49|3946.49|0
1648826790000|2022-04-01 15:26:30|3946.18|3946.18|3946.03|3946.03|3946.18|3946.18|3946.03|3946.03|0
1648826800000|2022-04-01 15:26:40|3945.72|3945.72|3945.31|3945.31|3945.99|3945.99|3945.31|3945.31|0
1648826810000|2022-04-01 15:26:50|3945|3945|3944.69|3944.69|3945.62|3945.62|3944.51|3944.51|0
1648826820000|2022-04-01 15:27:00|3944.51|3944.51|3944.53|3944.53|3944.53|3944.53|3944.51|3944.51|0
1648826830000|2022-04-01 15:27:10|3944.35|3944.35|3943.38|3943.38|3944.53|3944.53|3943.38|3943.38|0
1648826840000|2022-04-01 15:27:20|3943.07|3943.07|3942.38|3942.38|3943.07|3943.07|3942.26|3942.26|0
1648826850000|2022-04-01 15:27:30|3942.07|3942.07|3942.11|3942.11|3942.42|3942.42|3941.85|3941.85|0
1648826870000|2022-04-01 15:27:50|3941.8|3941.8|3940.98|3940.98|3941.8|3941.8|3940.98|3940.98|0
1648826880000|2022-04-01 15:28:00|3940.8|3940.8|3941.17|3941.17|3941.17|3941.17|3940.8|3940.8|0
1648826890000|2022-04-01 15:28:10|3941.48|3941.48|3941.48|3941.48|3941.48|3941.48|3941.17|3941.17|0
1648826900000|2022-04-01 15:28:20|3941.17|3941.17|3940.55|3940.55|3941.17|3941.17|3940.55|3940.55|0
1648826910000|2022-04-01 15:28:30|3940.43|3940.43|3939.77|3939.77|3940.43|3940.43|3939.77|3939.77|0
1648826920000|2022-04-01 15:28:40|3939.71|3939.71|3938.82|3938.82|3939.75|3939.75|3938.82|3938.82|0
1648826930000|2022-04-01 15:28:50|3938.74|3938.74|3938.84|3938.84|3938.84|3938.84|3938.74|3938.74|0
1648826940000|2022-04-01 15:29:00|3938.79|3938.79|3939.06|3939.06|3939.63|3939.63|3938.79|3938.79|0
1648826950000|2022-04-01 15:29:10|3939.1|3939.1|3940.04|3940.04|3940.04|3940.04|3939.1|3939.1|0
1648826960000|2022-04-01 15:29:20|3940.35|3940.35|3940.97|3940.97|3941.03|3941.03|3940.35|3940.35|0
1648826970000|2022-04-01 15:29:30|3941.28|3941.28|3941.68|3941.68|3941.68|3941.68|3941.06|3941.06|0
1648826980000|2022-04-01 15:29:40|3941.72|3941.72|3940.65|3940.65|3941.72|3941.72|3940.65|3940.65|0
1648826990000|2022-04-01 15:29:50|3940.47|3940.47|3940.69|3940.69|3940.94|3940.94|3940.46|3940.46|0
1649056500000|2022-04-04 07:15:00|3947.27|3947.27|3948.21|3948.21|3948.21|3948.21|3947.27|3947.27|0
1649056510000|2022-04-04 07:15:10|3948.52|3948.52|3949.02|3949.02|3949.45|3949.45|3948.52|3948.52|0
1649056520000|2022-04-04 07:15:20|3949.34|3949.34|3949.02|3949.02|3949.34|3949.34|3949.02|3949.02|0
1649056530000|2022-04-04 07:15:30|3948.84|3948.84|3948.84|3948.84|3948.84|3948.84|3948.84|3948.84|0
1649056540000|2022-04-04 07:15:40|3948.72|3948.72|3948.72|3948.72|3948.72|3948.72|3948.72|3948.72|0
1649056550000|2022-04-04 07:15:50|3947.89|3947.89|3948.21|3948.21|3948.21|3948.21|3947.89|3947.89|0
1649056560000|2022-04-04 07:16:00|3948.52|3948.52|3949.07|3949.07|3949.07|3949.07|3948.52|3948.52|0
1649056570000|2022-04-04 07:16:10|3950|3950|3950.56|3950.56|3950.56|3950.56|3949.94|3949.94|0
1649056580000|2022-04-04 07:16:20|3950.25|3950.25|3950.25|3950.25|3950.25|3950.25|3950.25|3950.25|0
1649056590000|2022-04-04 07:16:30|3950.49|3950.49|3950.49|3950.49|3950.49|3950.49|3950.49|3950.49|0
1649056600000|2022-04-04 07:16:40|3950.61|3950.61|3950.79|3950.79|3950.79|3950.79|3950.61|3950.61|0
1649056610000|2022-04-04 07:16:50|3950.48|3950.48|3950.16|3950.16|3950.48|3950.48|3950.16|3950.16|0
1649056620000|2022-04-04 07:17:00|3950.47|3950.47|3951.41|3951.41|3951.41|3951.41|3950.16|3950.16|0
1649056630000|2022-04-04 07:17:10|3951.71|3951.71|3951.66|3951.66|3951.71|3951.71|3951.66|3951.66|0
1649056640000|2022-04-04 07:17:20|3952.02|3952.02|3951.46|3951.46|3952.02|3952.02|3950.47|3950.47|0
1649056650000|2022-04-04 07:17:30|3952.39|3952.39|3952.7|3952.7|3952.7|3952.7|3952.39|3952.39|0
1649056660000|2022-04-04 07:17:40|3952.91|3952.91|3953.84|3953.84|3953.84|3953.84|3952.91|3952.91|0
1649056670000|2022-04-04 07:17:50|3954.21|3954.21|3953.68|3953.68|3954.21|3954.21|3953.68|3953.68|0
1649056680000|2022-04-04 07:18:00|3953.85|3953.85|3953.85|3953.85|3954.16|3954.16|3953.85|3953.85|0
1649056690000|2022-04-04 07:18:10|3953.23|3953.23|3952.92|3952.92|3953.23|3953.23|3952.92|3952.92|0
1649056700000|2022-04-04 07:18:20|3953.23|3953.23|3953.85|3953.85|3953.85|3953.85|3953.23|3953.23|0
1649056710000|2022-04-04 07:18:30|3953.79|3953.79|3953.79|3953.79|3953.79|3953.79|3953.48|3953.48|0
1649056720000|2022-04-04 07:18:40|3953.48|3953.48|3953.48|3953.48|3953.48|3953.48|3953.48|3953.48|0
1649056730000|2022-04-04 07:18:50|3953.17|3953.17|3953.17|3953.17|3953.17|3953.17|3953.17|3953.17|0
1649056740000|2022-04-04 07:19:00|3952.24|3952.24|3951.59|3951.59|3952.24|3952.24|3951.59|3951.59|0
1649056750000|2022-04-04 07:19:10|3951.55|3951.55|3952.16|3952.16|3952.16|3952.16|3951.55|3951.55|0
1649056760000|2022-04-04 07:19:20|3951.85|3951.85|3952.22|3952.22|3952.22|3952.22|3951.85|3951.85|0
1649056770000|2022-04-04 07:19:30|3952.31|3952.31|3953.28|3953.28|3953.28|3953.28|3952.31|3952.31|0
1649056780000|2022-04-04 07:19:40|3953.59|3953.59|3953.91|3953.91|3953.91|3953.91|3953.59|3953.59|0
1649056790000|2022-04-04 07:19:50|3954.21|3954.21|3955.2|3955.2|3955.2|3955.2|3954.21|3954.21|0
1649056800000|2022-04-04 07:20:00|3955.51|3955.51|3956.75|3956.75|3956.75|3956.75|3955.51|3955.51|0
1649056810000|2022-04-04 07:20:10|3956.69|3956.69|3956.38|3956.38|3956.69|3956.69|3956.38|3956.38|0
1649056820000|2022-04-04 07:20:20|3956.07|3956.07|3955.76|3955.76|3956.07|3956.07|3955.76|3955.76|0
1649056830000|2022-04-04 07:20:30|3956.38|3956.38|3957|3957|3957.32|3957.32|3956.38|3956.38|0
1649056840000|2022-04-04 07:20:40|3956.7|3956.7|3956.7|3956.7|3956.7|3956.7|3956.7|3956.7|0
1649056850000|2022-04-04 07:20:50|3956.52|3956.52|3957.14|3957.14|3957.14|3957.14|3956.52|3956.52|0
1649056860000|2022-04-04 07:21:00|3957.45|3957.45|3958.57|3958.57|3958.57|3958.57|3957.33|3957.33|0
1649056870000|2022-04-04 07:21:10|3958.88|3958.88|3960.1|3960.1|3960.1|3960.1|3958.88|3958.88|0
1649056880000|2022-04-04 07:21:20|3960.04|3960.04|3961.03|3961.03|3961.03|3961.03|3960.04|3960.04|0
1649056890000|2022-04-04 07:21:30|3961.09|3961.09|3961.4|3961.4|3961.4|3961.4|3961.09|3961.09|0
1649056900000|2022-04-04 07:21:40|3961.71|3961.71|3961.71|3961.71|3961.71|3961.71|3961.71|3961.71|0
1649056910000|2022-04-04 07:21:50|3961.09|3961.09|3961.71|3961.71|3961.71|3961.71|3960.78|3960.78|0
1649056920000|2022-04-04 07:22:00|3962.34|3962.34|3962.77|3962.77|3962.77|3962.77|3962.34|3962.34|0
1649056930000|2022-04-04 07:22:10|3963.7|3963.7|3963.75|3963.75|3963.75|3963.75|3963.7|3963.7|0
1649056940000|2022-04-04 07:22:20|3963.13|3963.13|3963.33|3963.33|3964.37|3964.37|3963.13|3963.13|0
1649056950000|2022-04-04 07:22:30|3963.14|3963.14|3962.83|3962.83|3963.14|3963.14|3962.83|3962.83|0
1649056960000|2022-04-04 07:22:40|3962.52|3962.52|3961.84|3961.84|3962.77|3962.77|3961.84|3961.84|0
1649056980000|2022-04-04 07:23:00|3962.46|3962.46|3964.41|3964.41|3964.41|3964.41|3962.46|3962.46|0
1649057000000|2022-04-04 07:23:20|3963.16|3963.16|3962.79|3962.79|3963.16|3963.16|3962.79|3962.79|0
1649057010000|2022-04-04 07:23:30|3962.98|3962.98|3961.73|3961.73|3962.98|3962.98|3961.73|3961.73|0
1649057020000|2022-04-04 07:23:40|3961.11|3961.11|3960.98|3960.98|3961.29|3961.29|3960.98|3960.98|0
1649057030000|2022-04-04 07:23:50|3960.67|3960.67|3960.06|3960.06|3960.67|3960.67|3960.06|3960.06|0
1649057040000|2022-04-04 07:24:00|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|0
1649057050000|2022-04-04 07:24:10|3958|3958|3957.82|3957.82|3958|3958|3957.82|3957.82|0
1649057060000|2022-04-04 07:24:20|3958.45|3958.45|3955.9|3955.9|3958.45|3958.45|3955.9|3955.9|0
1649057070000|2022-04-04 07:24:30|3956.09|3956.09|3957.77|3957.77|3957.77|3957.77|3955.9|3955.9|0
1649057090000|2022-04-04 07:24:50|3957.83|3957.83|3957.2|3957.2|3957.83|3957.83|3957.2|3957.2|0
1649057100000|2022-04-04 07:25:00|3956.59|3956.59|3955.65|3955.65|3956.59|3956.59|3955.65|3955.65|0
1649057110000|2022-04-04 07:25:10|3955.63|3955.63|3955.63|3955.63|3955.63|3955.63|3955.63|3955.63|0
1649057120000|2022-04-04 07:25:20|3956.87|3956.87|3956.87|3956.87|3956.87|3956.87|3956.87|3956.87|0
1649057130000|2022-04-04 07:25:30|3956.56|3956.56|3954.27|3954.27|3956.56|3956.56|3954.27|3954.27|0
1649057140000|2022-04-04 07:25:40|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|0
1649057170000|2022-04-04 07:26:10|3954.58|3954.58|3954.64|3954.64|3954.64|3954.64|3954.27|3954.27|0
1649057180000|2022-04-04 07:26:20|3954.58|3954.58|3953.96|3953.96|3954.58|3954.58|3953.64|3953.64|0
1649057190000|2022-04-04 07:26:30|3954.02|3954.02|3954.02|3954.02|3954.02|3954.02|3954.02|3954.02|0
1649057220000|2022-04-04 07:27:00|3953.08|3953.08|3952.68|3952.68|3953.08|3953.08|3952.37|3952.37|0
1649057230000|2022-04-04 07:27:10|3952.99|3952.99|3953.61|3953.61|3953.61|3953.61|3952.99|3952.99|0
1649057240000|2022-04-04 07:27:20|3953.3|3953.3|3952.36|3952.36|3953.3|3953.3|3952.36|3952.36|0
1649057250000|2022-04-04 07:27:30|3953.1|3953.1|3953.1|3953.1|3953.1|3953.1|3953.1|3953.1|0
1649057260000|2022-04-04 07:27:40|3953.72|3953.72|3953.58|3953.58|3953.9|3953.9|3953.35|3953.35|0
1649057270000|2022-04-04 07:27:50|3953.71|3953.71|3954.53|3954.53|3954.64|3954.64|3953.71|3953.71|0
1649057290000|2022-04-04 07:28:10|3954.84|3954.84|3954.53|3954.53|3954.84|3954.84|3954.53|3954.53|0
1649057300000|2022-04-04 07:28:20|3954.48|3954.48|3953.55|3953.55|3954.48|3954.48|3953.55|3953.55|0
1649057310000|2022-04-04 07:28:30|3952.93|3952.93|3954.72|3954.72|3954.72|3954.72|3952.93|3952.93|0
1649057340000|2022-04-04 07:29:00|3954.28|3954.28|3955.03|3955.03|3955.03|3955.03|3954.1|3954.1|0
1649057350000|2022-04-04 07:29:10|3955.65|3955.65|3955.61|3955.61|3955.65|3955.65|3955.61|3955.61|0
1649057370000|2022-04-04 07:29:30|3955.57|3955.57|3955.57|3955.57|3955.57|3955.57|3955.26|3955.26|0
1649057380000|2022-04-04 07:29:40|3955.26|3955.26|3955.65|3955.65|3955.65|3955.65|3955.26|3955.26|0
1649057390000|2022-04-04 07:29:50|3954.72|3954.72|3954.14|3954.14|3954.94|3954.94|3954.14|3954.14|0
1649057400000|2022-04-04 07:30:00|3954.04|3954.04|3953.15|3953.15|3954.04|3954.04|3953.11|3953.11|0
1649057410000|2022-04-04 07:30:10|3953.27|3953.27|3953.93|3953.93|3953.93|3953.93|3953.27|3953.27|0
1649057420000|2022-04-04 07:30:20|3953.97|3953.97|3954.4|3954.4|3954.4|3954.4|3953.66|3953.66|0
1649057430000|2022-04-04 07:30:30|3954.08|3954.08|3954.67|3954.67|3954.67|3954.67|3954.04|3954.04|0
1649057440000|2022-04-04 07:30:40|3954.97|3954.97|3955.91|3955.91|3955.91|3955.91|3954.97|3954.97|0
1649057450000|2022-04-04 07:30:50|3954.97|3954.97|3954.97|3954.97|3954.97|3954.97|3954.97|3954.97|0
1649057460000|2022-04-04 07:31:00|3954.93|3954.93|3955.19|3955.19|3955.19|3955.19|3954.93|3954.93|0
1649057470000|2022-04-04 07:31:10|3955.21|3955.21|3954.28|3954.28|3955.21|3955.21|3954.28|3954.28|0
1649057480000|2022-04-04 07:31:20|3954.34|3954.34|3954.22|3954.22|3954.34|3954.34|3954.22|3954.22|0
1649057490000|2022-04-04 07:31:30|3953.91|3953.91|3952.92|3952.92|3953.91|3953.91|3952.92|3952.92|0
1649057500000|2022-04-04 07:31:40|3953.09|3953.09|3953.09|3953.09|3953.09|3953.09|3953.09|3953.09|0
1649057510000|2022-04-04 07:31:50|3952.17|3952.17|3952.17|3952.17|3952.17|3952.17|3952.17|3952.17|0
1649057520000|2022-04-04 07:32:00|3951.99|3951.99|3951.99|3951.99|3951.99|3951.99|3951.36|3951.36|0
1649057530000|2022-04-04 07:32:10|3952.3|3952.3|3952.3|3952.3|3952.3|3952.3|3952.3|3952.3|0
1649057540000|2022-04-04 07:32:20|3952.61|3952.61|3953.33|3953.33|3953.33|3953.33|3952.3|3952.3|0
1649057560000|2022-04-04 07:32:40|3954.57|3954.57|3953.64|3953.64|3954.57|3954.57|3953.64|3953.64|0
1649057570000|2022-04-04 07:32:50|3953.95|3953.95|3953.95|3953.95|3953.95|3953.95|3953.95|3953.95|0
1649057580000|2022-04-04 07:33:00|3953.63|3953.63|3953.69|3953.69|3953.75|3953.75|3953.63|3953.63|0
1649057600000|2022-04-04 07:33:20|3953.51|3953.51|3953.52|3953.52|3953.52|3953.52|3953.47|3953.47|0
1649057620000|2022-04-04 07:33:40|3953.83|3953.83|3953.83|3953.83|3953.83|3953.83|3953.83|3953.83|0
1649057630000|2022-04-04 07:33:50|3954.45|3954.45|3954.45|3954.45|3954.45|3954.45|3954.45|3954.45|0
1649057640000|2022-04-04 07:34:00|3954.33|3954.33|3953.71|3953.71|3954.33|3954.33|3953.71|3953.71|0
1649057660000|2022-04-04 07:34:20|3952.77|3952.77|3952.15|3952.15|3952.77|3952.77|3952.15|3952.15|0
1649057670000|2022-04-04 07:34:30|3951.78|3951.78|3951.78|3951.78|3951.78|3951.78|3951.78|3951.78|0
1649057680000|2022-04-04 07:34:40|3951.6|3951.6|3951.85|3951.85|3951.85|3951.85|3951.23|3951.23|0
1649057690000|2022-04-04 07:34:50|3951.54|3951.54|3951.54|3951.54|3951.54|3951.54|3951.54|3951.54|0
1649057700000|2022-04-04 07:35:00|3951.66|3951.66|3952.9|3952.9|3952.9|3952.9|3951.66|3951.66|0
1649057710000|2022-04-04 07:35:10|3952.28|3952.28|3951.97|3951.97|3952.28|3952.28|3951.97|3951.97|0
1649057720000|2022-04-04 07:35:20|3952.28|3952.28|3952.69|3952.69|3952.69|3952.69|3952.28|3952.28|0
1649057730000|2022-04-04 07:35:30|3952.38|3952.38|3952.38|3952.38|3952.38|3952.38|3952.38|3952.38|0
1649057740000|2022-04-04 07:35:40|3952.74|3952.74|3952.97|3952.97|3952.97|3952.97|3952.74|3952.74|0
1649057750000|2022-04-04 07:35:50|3953.01|3953.01|3952.97|3952.97|3953.01|3953.01|3952.97|3952.97|0
1649057760000|2022-04-04 07:36:00|3952.91|3952.91|3953.29|3953.29|3953.29|3953.29|3952.67|3952.67|0
1649057770000|2022-04-04 07:36:10|3953.34|3953.34|3953.34|3953.34|3953.34|3953.34|3953.34|3953.34|0
1649057790000|2022-04-04 07:36:30|3953.24|3953.24|3953.19|3953.19|3953.24|3953.24|3953.19|3953.19|0
1649057820000|2022-04-04 07:37:00|3952.88|3952.88|3952.88|3952.88|3953.19|3953.19|3952.88|3952.88|0
1649057840000|2022-04-04 07:37:20|3952.76|3952.76|3952.76|3952.76|3952.76|3952.76|3952.76|3952.76|0
1649057860000|2022-04-04 07:37:40|3952.74|3952.74|3952.74|3952.74|3952.74|3952.74|3952.74|3952.74|0
1649057870000|2022-04-04 07:37:50|3952.43|3952.43|3952.12|3952.12|3952.43|3952.43|3952.12|3952.12|0
1649057880000|2022-04-04 07:38:00|3952.08|3952.08|3952.12|3952.12|3952.12|3952.12|3952.08|3952.08|0
1649057890000|2022-04-04 07:38:10|3952.49|3952.49|3952.49|3952.49|3952.49|3952.49|3952.49|3952.49|0
1649057910000|2022-04-04 07:38:30|3953.11|3953.11|3953.46|3953.46|3953.46|3953.46|3953.11|3953.11|0
1649057930000|2022-04-04 07:38:50|3954.08|3954.08|3953.46|3953.46|3954.08|3954.08|3953.46|3953.46|0
1649057940000|2022-04-04 07:39:00|3953.15|3953.15|3953.15|3953.15|3953.15|3953.15|3953.15|3953.15|0
1649057950000|2022-04-04 07:39:10|3953.33|3953.33|3953.33|3953.33|3953.33|3953.33|3953.33|3953.33|0
1649057960000|2022-04-04 07:39:20|3952.92|3952.92|3952.79|3952.79|3952.92|3952.92|3952.79|3952.79|0
1649057980000|2022-04-04 07:39:40|3952.48|3952.48|3952.48|3952.48|3952.48|3952.48|3952.48|3952.48|0
1649058000000|2022-04-04 07:40:00|3951.55|3951.55|3951.55|3951.55|3951.55|3951.55|3951.55|3951.55|0
1649058010000|2022-04-04 07:40:10|3951.37|3951.37|3950.81|3950.81|3951.43|3951.43|3950.81|3950.81|0
1649058020000|2022-04-04 07:40:20|3950.87|3950.87|3950.87|3950.87|3950.87|3950.87|3950.87|3950.87|0
1649058040000|2022-04-04 07:40:40|3950.93|3950.93|3949.76|3949.76|3951.01|3951.01|3949.76|3949.76|0
1649058060000|2022-04-04 07:41:00|3949.58|3949.58|3948.15|3948.15|3949.58|3949.58|3948.15|3948.15|0
1649058070000|2022-04-04 07:41:10|3948.03|3948.03|3948.03|3948.03|3948.03|3948.03|3948.03|3948.03|0
1649058080000|2022-04-04 07:41:20|3948.12|3948.12|3947.24|3947.24|3948.12|3948.12|3947.18|3947.18|0
1649058090000|2022-04-04 07:41:30|3947.55|3947.55|3948.54|3948.54|3948.54|3948.54|3947.55|3947.55|0
1649058100000|2022-04-04 07:41:40|3948.73|3948.73|3948.73|3948.73|3948.73|3948.73|3948.73|3948.73|0
1649058110000|2022-04-04 07:41:50|3948.05|3948.05|3947.34|3947.34|3948.05|3948.05|3947.34|3947.34|0
1649058140000|2022-04-04 07:42:20|3947.97|3947.97|3947.97|3947.97|3947.97|3947.97|3947.97|3947.97|0
1649058170000|2022-04-04 07:42:50|3947.34|3947.34|3947.34|3947.34|3947.34|3947.34|3947.34|3947.34|0
1649058180000|2022-04-04 07:43:00|3946.41|3946.41|3947.03|3947.03|3947.03|3947.03|3946.41|3946.41|0
1649058200000|2022-04-04 07:43:20|3946.97|3946.97|3946.97|3946.97|3946.97|3946.97|3946.97|3946.97|0
1649058220000|2022-04-04 07:43:40|3946.66|3946.66|3946.62|3946.62|3946.66|3946.66|3946.62|3946.62|0
1649058230000|2022-04-04 07:43:50|3947.24|3947.24|3947.24|3947.24|3947.24|3947.24|3947.24|3947.24|0
1649058240000|2022-04-04 07:44:00|3947.2|3947.2|3946.96|3946.96|3947.2|3947.2|3946.96|3946.96|0
1649058250000|2022-04-04 07:44:10|3946.65|3946.65|3946.65|3946.65|3946.65|3946.65|3946.65|3946.65|0
1649058270000|2022-04-04 07:44:30|3946.96|3946.96|3948.83|3948.83|3948.83|3948.83|3946.96|3946.96|0
1649058280000|2022-04-04 07:44:40|3948.52|3948.52|3948.21|3948.21|3948.52|3948.52|3948.21|3948.21|0
1649058290000|2022-04-04 07:44:50|3947.9|3947.9|3947.9|3947.9|3947.9|3947.9|3947.9|3947.9|0
1649058300000|2022-04-04 07:45:00|3947.94|3947.94|3948.25|3948.25|3948.25|3948.25|3947.94|3947.94|0
1649058310000|2022-04-04 07:45:10|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|0
1649058320000|2022-04-04 07:45:20|3948.92|3948.92|3950.04|3950.04|3950.04|3950.04|3948.92|3948.92|0
1649058330000|2022-04-04 07:45:30|3950.35|3950.35|3951.9|3951.9|3951.9|3951.9|3950.35|3950.35|0
1649058340000|2022-04-04 07:45:40|3951.59|3951.59|3950.86|3950.86|3951.59|3951.59|3950.86|3950.86|0
1649058350000|2022-04-04 07:45:50|3950.82|3950.82|3950.32|3950.32|3950.82|3950.82|3950.32|3950.32|0
1649058370000|2022-04-04 07:46:10|3950.63|3950.63|3950.63|3950.63|3950.63|3950.63|3950.63|3950.63|0
1649058380000|2022-04-04 07:46:20|3950.94|3950.94|3950.94|3950.94|3950.94|3950.94|3950.94|3950.94|0
1649058390000|2022-04-04 07:46:30|3950.57|3950.57|3950.76|3950.76|3950.76|3950.76|3950.57|3950.57|0
1649058400000|2022-04-04 07:46:40|3951.07|3951.07|3951.38|3951.38|3951.38|3951.38|3951.07|3951.07|0
1649058410000|2022-04-04 07:46:50|3951.07|3951.07|3951.07|3951.07|3951.07|3951.07|3951.07|3951.07|0
1649058420000|2022-04-04 07:47:00|3951.38|3951.38|3951.69|3951.69|3951.69|3951.69|3951.38|3951.38|0
1649058430000|2022-04-04 07:47:10|3951.38|3951.38|3950.75|3950.75|3951.38|3951.38|3950.75|3950.75|0
1649058450000|2022-04-04 07:47:30|3951.06|3951.06|3951.06|3951.06|3951.06|3951.06|3951.06|3951.06|0
1649058480000|2022-04-04 07:48:00|3951.37|3951.37|3952|3952|3952.31|3952.31|3951.37|3951.37|0
1649058490000|2022-04-04 07:48:10|3952.31|3952.31|3952|3952|3952.31|3952.31|3952|3952|0
1649058500000|2022-04-04 07:48:20|3951.69|3951.69|3951.99|3951.99|3951.99|3951.99|3951.69|3951.69|0
1649058520000|2022-04-04 07:48:40|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|0
1649058530000|2022-04-04 07:48:50|3950.75|3950.75|3950.75|3950.75|3950.75|3950.75|3950.75|3950.75|0
1649058540000|2022-04-04 07:49:00|3950.44|3950.44|3950.13|3950.13|3950.44|3950.44|3950.13|3950.13|0
1649058560000|2022-04-04 07:49:20|3949.95|3949.95|3949.95|3949.95|3949.95|3949.95|3949.95|3949.95|0
1649058590000|2022-04-04 07:49:50|3950.26|3950.26|3950.93|3950.93|3950.93|3950.93|3950.26|3950.26|0
1649058600000|2022-04-04 07:50:00|3950.97|3950.97|3951.46|3951.46|3951.46|3951.46|3950.97|3950.97|0
1649058610000|2022-04-04 07:50:10|3951.65|3951.65|3950.85|3950.85|3952.1|3952.1|3950.85|3950.85|0
1649058620000|2022-04-04 07:50:20|3950.54|3950.54|3950.97|3950.97|3950.97|3950.97|3950.54|3950.54|0
1649058630000|2022-04-04 07:50:30|3950.89|3950.89|3950.89|3950.89|3950.89|3950.89|3950.89|3950.89|0
1649058640000|2022-04-04 07:50:40|3951.2|3951.2|3951.26|3951.26|3951.3|3951.3|3951.2|3951.2|0
1649058660000|2022-04-04 07:51:00|3950.94|3950.94|3951.26|3951.26|3951.26|3951.26|3950.94|3950.94|0
1649058670000|2022-04-04 07:51:10|3950.89|3950.89|3950.89|3950.89|3950.89|3950.89|3950.89|3950.89|0
1649058680000|2022-04-04 07:51:20|3951.01|3951.01|3951.01|3951.01|3951.01|3951.01|3951.01|3951.01|0
1649058690000|2022-04-04 07:51:30|3950.96|3950.96|3951.9|3951.9|3951.9|3951.9|3950.96|3950.96|0
1649058710000|2022-04-04 07:51:50|3951.59|3951.59|3950.91|3950.91|3951.59|3951.59|3950.91|3950.91|0
1649058740000|2022-04-04 07:52:20|3950.79|3950.79|3950.79|3950.79|3950.79|3950.79|3950.79|3950.79|0
1649058750000|2022-04-04 07:52:30|3951.1|3951.1|3951.1|3951.1|3951.1|3951.1|3951.1|3951.1|0
1649058760000|2022-04-04 07:52:40|3950.48|3950.48|3948.74|3948.74|3950.48|3950.48|3948.74|3948.74|0
1649058770000|2022-04-04 07:52:50|3948.43|3948.43|3948.47|3948.47|3948.47|3948.47|3948.43|3948.43|0
1649058780000|2022-04-04 07:53:00|3949.09|3949.09|3950.34|3950.34|3950.34|3950.34|3949.09|3949.09|0
1649058790000|2022-04-04 07:53:10|3950.65|3950.65|3950.73|3950.73|3950.73|3950.73|3950.65|3950.65|0
1649058810000|2022-04-04 07:53:30|3950.69|3950.69|3950.69|3950.69|3950.69|3950.69|3950.69|3950.69|0
1649058830000|2022-04-04 07:53:50|3950.38|3950.38|3950.38|3950.38|3950.38|3950.38|3950.38|3950.38|0
1649058850000|2022-04-04 07:54:10|3950.69|3950.69|3951.06|3951.06|3951.06|3951.06|3950.69|3950.69|0
1649058860000|2022-04-04 07:54:20|3951.68|3951.68|3951.68|3951.68|3951.68|3951.68|3951.68|3951.68|0
1649058890000|2022-04-04 07:54:50|3951.8|3951.8|3952.36|3952.36|3952.42|3952.42|3951.8|3951.8|0
1649058900000|2022-04-04 07:55:00|3952.05|3952.05|3952.24|3952.24|3952.36|3952.36|3952.05|3952.05|0
1649058930000|2022-04-04 07:55:30|3952.2|3952.2|3951.27|3951.27|3952.2|3952.2|3951.27|3951.27|0
1649058980000|2022-04-04 07:56:20|3951.58|3951.58|3951.58|3951.58|3951.58|3951.58|3951.58|3951.58|0
1649058990000|2022-04-04 07:56:30|3951.51|3951.51|3951.48|3951.48|3951.8|3951.8|3951.48|3951.48|0
1649059010000|2022-04-04 07:56:50|3951.17|3951.17|3950.86|3950.86|3951.17|3951.17|3950.86|3950.86|0
1649059030000|2022-04-04 07:57:10|3950.55|3950.55|3949.93|3949.93|3950.55|3950.55|3949.93|3949.93|0
1649059040000|2022-04-04 07:57:20|3950.86|3950.86|3950.86|3950.86|3950.86|3950.86|3950.86|3950.86|0
1649059060000|2022-04-04 07:57:40|3951.48|3951.48|3951.61|3951.61|3951.61|3951.61|3951.48|3951.48|0
1649059070000|2022-04-04 07:57:50|3951.3|3951.3|3951.3|3951.3|3951.3|3951.3|3951.3|3951.3|0
1649059080000|2022-04-04 07:58:00|3950.36|3950.36|3950.3|3950.3|3950.36|3950.36|3950.26|3950.26|0
1649059090000|2022-04-04 07:58:10|3950.93|3950.93|3950.93|3950.93|3950.93|3950.93|3950.93|3950.93|0
1649059100000|2022-04-04 07:58:20|3950.87|3950.87|3950.87|3950.87|3950.87|3950.87|3950.87|3950.87|0
1649059110000|2022-04-04 07:58:30|3950.25|3950.25|3950.25|3950.25|3950.25|3950.25|3950.25|3950.25|0
1649059130000|2022-04-04 07:58:50|3949.62|3949.62|3949.31|3949.31|3949.62|3949.62|3949.31|3949.31|0
1649059140000|2022-04-04 07:59:00|3949.49|3949.49|3949.49|3949.49|3949.49|3949.49|3949.49|3949.49|0
1649059180000|2022-04-04 07:59:40|3949.45|3949.45|3949.04|3949.04|3949.45|3949.45|3949.04|3949.04|0
1649059190000|2022-04-04 07:59:50|3948.73|3948.73|3948.73|3948.73|3948.73|3948.73|3948.73|3948.73|0
1649059200000|2022-04-04 08:00:00|3948.79|3948.79|3949.84|3949.84|3949.84|3949.84|3948.79|3948.79|0
1649059210000|2022-04-04 08:00:10|3949.53|3949.53|3949.84|3949.84|3949.84|3949.84|3949.53|3949.53|0
1649059240000|2022-04-04 08:00:40|3949.9|3949.9|3951.01|3951.01|3951.01|3951.01|3949.9|3949.9|0
1649059250000|2022-04-04 08:00:50|3950.08|3950.08|3950.05|3950.05|3950.08|3950.08|3950.03|3950.03|0
1649059270000|2022-04-04 08:01:10|3949.74|3949.74|3948.62|3948.62|3949.74|3949.74|3947.69|3947.69|0
1649059280000|2022-04-04 08:01:20|3948.93|3948.93|3949.25|3949.25|3949.25|3949.25|3948.93|3948.93|0
1649059290000|2022-04-04 08:01:30|3949.15|3949.15|3948.7|3948.7|3949.15|3949.15|3948.66|3948.66|0
1649059310000|2022-04-04 08:01:50|3948.39|3948.39|3947.46|3947.46|3948.39|3948.39|3947.15|3947.15|0
1649059320000|2022-04-04 08:02:00|3947.64|3947.64|3947.64|3947.64|3947.64|3947.64|3947.64|3947.64|0
1649059330000|2022-04-04 08:02:10|3947.33|3947.33|3947.33|3947.33|3947.33|3947.33|3947.33|3947.33|0
1649059340000|2022-04-04 08:02:20|3947.02|3947.02|3945.49|3945.49|3947.02|3947.02|3945.49|3945.49|0
1649059350000|2022-04-04 08:02:30|3946.11|3946.11|3946.05|3946.05|3946.11|3946.11|3946.05|3946.05|0
1649059360000|2022-04-04 08:02:40|3945.74|3945.74|3945.74|3945.74|3945.74|3945.74|3945.74|3945.74|0
1649059370000|2022-04-04 08:02:50|3945.43|3945.43|3944.81|3944.81|3945.43|3945.43|3944.81|3944.81|0
1649059380000|2022-04-04 08:03:00|3945.43|3945.43|3946.36|3946.36|3946.68|3946.68|3945.43|3945.43|0
1649059410000|2022-04-04 08:03:30|3946.05|3946.05|3945.25|3945.25|3946.05|3946.05|3945.25|3945.25|0
1649059420000|2022-04-04 08:03:40|3945.56|3945.56|3945.87|3945.87|3945.87|3945.87|3945.56|3945.56|0
1649059430000|2022-04-04 08:03:50|3945.56|3945.56|3945.56|3945.56|3945.56|3945.56|3945.56|3945.56|0
1649059440000|2022-04-04 08:04:00|3944.64|3944.64|3944.64|3944.64|3944.64|3944.64|3944.64|3944.64|0
1649059450000|2022-04-04 08:04:10|3944.95|3944.95|3945.26|3945.26|3945.26|3945.26|3944.95|3944.95|0
1649059460000|2022-04-04 08:04:20|3944.95|3944.95|3944.95|3944.95|3944.95|3944.95|3944.95|3944.95|0
1649059480000|2022-04-04 08:04:40|3944.64|3944.64|3944.64|3944.64|3944.64|3944.64|3944.64|3944.64|0
1649059490000|2022-04-04 08:04:50|3944.59|3944.59|3944.9|3944.9|3944.9|3944.9|3944.59|3944.59|0
1649059500000|2022-04-04 08:05:00|3944.59|3944.59|3944.59|3944.59|3944.59|3944.59|3944.59|3944.59|0
1649059510000|2022-04-04 08:05:10|3944.28|3944.28|3944.28|3944.28|3944.28|3944.28|3944.28|3944.28|0
1649059520000|2022-04-04 08:05:20|3943.97|3943.97|3943.97|3943.97|3943.97|3943.97|3943.97|3943.97|0
1649059530000|2022-04-04 08:05:30|3944.59|3944.59|3944.59|3944.59|3944.59|3944.59|3944.59|3944.59|0
1649059560000|2022-04-04 08:06:00|3944.9|3944.9|3944.9|3944.9|3944.9|3944.9|3944.9|3944.9|0
1649059580000|2022-04-04 08:06:20|3944.59|3944.59|3944.59|3944.59|3944.59|3944.59|3944.59|3944.59|0
1649059590000|2022-04-04 08:06:30|3944.9|3944.9|3943.97|3943.97|3944.9|3944.9|3943.97|3943.97|0
1649059600000|2022-04-04 08:06:40|3943.65|3943.65|3943.34|3943.34|3943.65|3943.65|3943.34|3943.34|0
1649059610000|2022-04-04 08:06:50|3943.03|3943.03|3943.16|3943.16|3943.78|3943.78|3943.03|3943.03|0
1649059630000|2022-04-04 08:07:10|3943.34|3943.34|3944.59|3944.59|3944.59|3944.59|3943.34|3943.34|0
1649059640000|2022-04-04 08:07:20|3944.9|3944.9|3944.9|3944.9|3944.9|3944.9|3944.9|3944.9|0
1649059650000|2022-04-04 08:07:30|3945.21|3945.21|3945.21|3945.21|3945.21|3945.21|3945.21|3945.21|0
1649059670000|2022-04-04 08:07:50|3946.45|3946.45|3946.51|3946.51|3946.51|3946.51|3946.14|3946.14|0
1649059680000|2022-04-04 08:08:00|3946.82|3946.82|3946.87|3946.87|3946.87|3946.87|3946.51|3946.51|0
1649059690000|2022-04-04 08:08:10|3946.24|3946.24|3945.93|3945.93|3946.24|3946.24|3945.93|3945.93|0
1649059700000|2022-04-04 08:08:20|3946.25|3946.25|3946.25|3946.25|3946.25|3946.25|3946.25|3946.25|0
1649059710000|2022-04-04 08:08:30|3946.43|3946.43|3945.81|3945.81|3946.43|3946.43|3945.81|3945.81|0
1649059730000|2022-04-04 08:08:50|3944.87|3944.87|3944.69|3944.69|3944.87|3944.87|3944.69|3944.69|0
1649059740000|2022-04-04 08:09:00|3944.38|3944.38|3944.69|3944.69|3944.69|3944.69|3944.38|3944.38|0
1649059750000|2022-04-04 08:09:10|3944.77|3944.77|3944.55|3944.55|3944.77|3944.77|3944.55|3944.55|0
1649059760000|2022-04-04 08:09:20|3945.17|3945.17|3945.17|3945.17|3945.17|3945.17|3945.17|3945.17|0
1649059770000|2022-04-04 08:09:30|3946.1|3946.1|3946.1|3946.1|3946.1|3946.1|3946.1|3946.1|0
1649059780000|2022-04-04 08:09:40|3945.79|3945.79|3945.8|3945.8|3945.8|3945.8|3945.48|3945.48|0
1649059790000|2022-04-04 08:09:50|3945.98|3945.98|3946|3946|3946|3946|3945.98|3945.98|0
1649059800000|2022-04-04 08:10:00|3945.96|3945.96|3945.96|3945.96|3945.96|3945.96|3945.96|3945.96|0
1649059810000|2022-04-04 08:10:10|3946.27|3946.27|3944.62|3944.62|3946.27|3946.27|3944.62|3944.62|0
1649059820000|2022-04-04 08:10:20|3944.25|3944.25|3944.25|3944.25|3944.25|3944.25|3944.25|3944.25|0
1649059840000|2022-04-04 08:10:40|3944.2|3944.2|3943.54|3943.54|3944.2|3944.2|3943.54|3943.54|0
1649059860000|2022-04-04 08:11:00|3943.23|3943.23|3943.23|3943.23|3943.23|3943.23|3943.23|3943.23|0
1649059870000|2022-04-04 08:11:10|3943.41|3943.41|3943.29|3943.29|3943.41|3943.41|3943.29|3943.29|0
1649059890000|2022-04-04 08:11:30|3944.54|3944.54|3944.54|3944.54|3944.54|3944.54|3944.54|3944.54|0
1649059900000|2022-04-04 08:11:40|3944.85|3944.85|3944.85|3944.85|3944.85|3944.85|3944.85|3944.85|0
1649059910000|2022-04-04 08:11:50|3944.54|3944.54|3944.54|3944.54|3944.54|3944.54|3944.54|3944.54|0
1649059920000|2022-04-04 08:12:00|3944.49|3944.49|3944.98|3944.98|3944.98|3944.98|3944.44|3944.44|0
1649059930000|2022-04-04 08:12:10|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|0
1649059950000|2022-04-04 08:12:30|3945.96|3945.96|3947.21|3947.21|3947.21|3947.21|3945.96|3945.96|0
1649059960000|2022-04-04 08:12:40|3946.9|3946.9|3946.58|3946.58|3946.9|3946.9|3946.58|3946.58|0
1649059980000|2022-04-04 08:13:00|3945.96|3945.96|3945.96|3945.96|3945.96|3945.96|3945.96|3945.96|0
1649060000000|2022-04-04 08:13:20|3945.88|3945.88|3946.01|3946.01|3946.01|3946.01|3945.57|3945.57|0
1649060010000|2022-04-04 08:13:30|3945.95|3945.95|3944.96|3944.96|3945.95|3945.95|3944.96|3944.96|0
1649060020000|2022-04-04 08:13:40|3944.77|3944.77|3944.77|3944.77|3944.77|3944.77|3944.77|3944.77|0
1649060030000|2022-04-04 08:13:50|3944.82|3944.82|3944.82|3944.82|3944.82|3944.82|3944.82|3944.82|0
1649060040000|2022-04-04 08:14:00|3944.88|3944.88|3944.88|3944.88|3944.88|3944.88|3944.88|3944.88|0
1649060050000|2022-04-04 08:14:10|3944.76|3944.76|3946.32|3946.32|3946.63|3946.63|3944.76|3944.76|0
1649060070000|2022-04-04 08:14:30|3945.7|3945.7|3945.7|3945.7|3945.7|3945.7|3945.7|3945.7|0
1649060080000|2022-04-04 08:14:40|3945.75|3945.75|3945.75|3945.75|3945.75|3945.75|3945.75|3945.75|0
1649060100000|2022-04-04 08:15:00|3945.44|3945.44|3945.44|3945.44|3945.44|3945.44|3945.44|3945.44|0
1649060110000|2022-04-04 08:15:10|3946.06|3946.06|3946.06|3946.06|3946.06|3946.06|3946.06|3946.06|0
1649060120000|2022-04-04 08:15:20|3946|3946|3946|3946|3946|3946|3946|3946|0
1649060140000|2022-04-04 08:15:40|3945.69|3945.69|3945.69|3945.69|3945.69|3945.69|3945.69|3945.69|0
1649060150000|2022-04-04 08:15:50|3945.61|3945.61|3942.01|3942.01|3945.61|3945.61|3942.01|3942.01|0
1649060170000|2022-04-04 08:16:10|3942.32|3942.32|3942.63|3942.63|3942.63|3942.63|3942.32|3942.32|0
1649060210000|2022-04-04 08:16:50|3942.95|3942.95|3942.95|3942.95|3942.95|3942.95|3942.95|3942.95|0
1649060220000|2022-04-04 08:17:00|3942.63|3942.63|3942.63|3942.63|3942.63|3942.63|3942.63|3942.63|0
1649060230000|2022-04-04 08:17:10|3942.45|3942.45|3942.45|3942.45|3942.45|3942.45|3942.45|3942.45|0
1649060250000|2022-04-04 08:17:30|3942.63|3942.63|3942.27|3942.27|3942.63|3942.63|3942.27|3942.27|0
1649060300000|2022-04-04 08:18:20|3942.09|3942.09|3942.09|3942.09|3942.09|3942.09|3942.09|3942.09|0
1649060310000|2022-04-04 08:18:30|3942.4|3942.4|3942.71|3942.71|3942.71|3942.71|3942.4|3942.4|0
1649060330000|2022-04-04 08:18:50|3942.4|3942.4|3943.33|3943.33|3943.33|3943.33|3942.09|3942.09|0
1649060340000|2022-04-04 08:19:00|3943.64|3943.64|3943.64|3943.64|3943.64|3943.64|3943.64|3943.64|0
1649060360000|2022-04-04 08:19:20|3943.83|3943.83|3944.63|3944.63|3944.63|3944.63|3943.83|3943.83|0
1649060380000|2022-04-04 08:19:40|3944.32|3944.32|3944.32|3944.32|3944.32|3944.32|3944.32|3944.32|0
1649060400000|2022-04-04 08:20:00|3944.5|3944.5|3945.13|3945.13|3945.13|3945.13|3944.5|3944.5|0
1649060420000|2022-04-04 08:20:20|3945.75|3945.75|3945.75|3945.75|3945.75|3945.75|3945.75|3945.75|0
1649060450000|2022-04-04 08:20:50|3946.37|3946.37|3946.55|3946.55|3946.55|3946.55|3946.37|3946.37|0
1649060470000|2022-04-04 08:21:10|3946.37|3946.37|3946.74|3946.74|3946.74|3946.74|3946.37|3946.37|0
1649060500000|2022-04-04 08:21:40|3946.43|3946.43|3946.43|3946.43|3946.43|3946.43|3946.43|3946.43|0
1649060510000|2022-04-04 08:21:50|3947.04|3947.04|3947.35|3947.35|3947.35|3947.35|3947.04|3947.04|0
1649060520000|2022-04-04 08:22:00|3947.66|3947.66|3947.66|3947.66|3947.66|3947.66|3947.66|3947.66|0
1649060540000|2022-04-04 08:22:20|3948.29|3948.29|3948.29|3948.29|3948.29|3948.29|3948.29|3948.29|0
1649060550000|2022-04-04 08:22:30|3948.59|3948.59|3948.59|3948.59|3948.59|3948.59|3948.59|3948.59|0
1649060560000|2022-04-04 08:22:40|3948.71|3948.71|3950.12|3950.12|3950.12|3950.12|3948.71|3948.71|0
1649060580000|2022-04-04 08:23:00|3950.31|3950.31|3950.35|3950.35|3950.35|3950.35|3950.31|3950.31|0
1649060590000|2022-04-04 08:23:10|3951.29|3951.29|3950.67|3950.67|3951.29|3951.29|3950.67|3950.67|0
1649060600000|2022-04-04 08:23:20|3950.48|3950.48|3950.98|3950.98|3950.98|3950.98|3950.48|3950.48|0
1649060610000|2022-04-04 08:23:30|3952.22|3952.22|3952.22|3952.22|3952.22|3952.22|3952.22|3952.22|0
1649060620000|2022-04-04 08:23:40|3952.28|3952.28|3953.09|3953.09|3953.09|3953.09|3952.28|3952.28|0
1649060630000|2022-04-04 08:23:50|3953.28|3953.28|3954.21|3954.21|3954.21|3954.21|3953.28|3953.28|0
1649060640000|2022-04-04 08:24:00|3953.9|3953.9|3953.72|3953.72|3953.9|3953.9|3953.72|3953.72|0
1649060670000|2022-04-04 08:24:30|3953.6|3953.6|3952.35|3952.35|3953.6|3953.6|3952.35|3952.35|0
1649060680000|2022-04-04 08:24:40|3953.28|3953.28|3953.6|3953.6|3953.6|3953.6|3953.28|3953.28|0
1649060700000|2022-04-04 08:25:00|3953.91|3953.91|3953.91|3953.91|3953.91|3953.91|3953.91|3953.91|0
1649060710000|2022-04-04 08:25:10|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|0
1649060720000|2022-04-04 08:25:20|3953.15|3953.15|3952.84|3952.84|3953.15|3953.15|3952.84|3952.84|0
1649060730000|2022-04-04 08:25:30|3953.46|3953.46|3954.08|3954.08|3954.08|3954.08|3953.46|3953.46|0
1649060740000|2022-04-04 08:25:40|3954.7|3954.7|3954.7|3954.7|3954.7|3954.7|3954.7|3954.7|0
1649060750000|2022-04-04 08:25:50|3955.32|3955.32|3955.32|3955.32|3955.32|3955.32|3955.32|3955.32|0
1649060760000|2022-04-04 08:26:00|3955.27|3955.27|3955.27|3955.27|3955.27|3955.27|3955.27|3955.27|0
1649060770000|2022-04-04 08:26:10|3955.58|3955.58|3955.63|3955.63|3955.63|3955.63|3955.58|3955.58|0
1649060780000|2022-04-04 08:26:20|3955.57|3955.57|3955.57|3955.57|3955.57|3955.57|3955.57|3955.57|0
1649060790000|2022-04-04 08:26:30|3955.25|3955.25|3955.57|3955.57|3955.57|3955.57|3955.25|3955.25|0
1649060800000|2022-04-04 08:26:40|3955.88|3955.88|3955.88|3955.88|3955.88|3955.88|3955.88|3955.88|0
1649060820000|2022-04-04 08:27:00|3955.83|3955.83|3957.38|3957.38|3957.38|3957.38|3955.83|3955.83|0
1649060830000|2022-04-04 08:27:10|3957.69|3957.69|3957.69|3957.69|3957.69|3957.69|3957.69|3957.69|0
1649060840000|2022-04-04 08:27:20|3958|3958|3957.07|3957.07|3958|3958|3957.07|3957.07|0
1649060850000|2022-04-04 08:27:30|3957.12|3957.12|3957.12|3957.12|3957.12|3957.12|3957.12|3957.12|0
1649060870000|2022-04-04 08:27:50|3957.43|3957.43|3957.43|3957.43|3957.43|3957.43|3957.43|3957.43|0
1649060890000|2022-04-04 08:28:10|3958.06|3958.06|3958.06|3958.06|3958.06|3958.06|3958.06|3958.06|0
1649060900000|2022-04-04 08:28:20|3957.12|3957.12|3955.67|3955.67|3957.12|3957.12|3955.67|3955.67|0
1649060930000|2022-04-04 08:28:50|3956.29|3956.29|3956.29|3956.29|3956.29|3956.29|3956.29|3956.29|0
1649060940000|2022-04-04 08:29:00|3956.91|3956.91|3956.95|3956.95|3956.95|3956.95|3956.91|3956.91|0
1649060950000|2022-04-04 08:29:10|3956.64|3956.64|3956.64|3956.64|3956.64|3956.64|3956.64|3956.64|0
1649060960000|2022-04-04 08:29:20|3956.95|3956.95|3956.95|3956.95|3956.95|3956.95|3956.95|3956.95|0
1649060970000|2022-04-04 08:29:30|3956.77|3956.77|3957.74|3957.74|3957.74|3957.74|3956.77|3956.77|0
1649060980000|2022-04-04 08:29:40|3958.05|3958.05|3958.05|3958.05|3958.05|3958.05|3958.05|3958.05|0
1649060990000|2022-04-04 08:29:50|3958.61|3958.61|3959.66|3959.66|3959.97|3959.97|3958.61|3958.61|0
1649061000000|2022-04-04 08:30:00|3960.59|3960.59|3960.15|3960.15|3961.08|3961.08|3960.15|3960.15|0
1649061010000|2022-04-04 08:30:10|3959.84|3959.84|3959.53|3959.53|3959.84|3959.84|3959.53|3959.53|0
1649061020000|2022-04-04 08:30:20|3959.47|3959.47|3957.41|3957.41|3959.47|3959.47|3957.41|3957.41|0
1649061030000|2022-04-04 08:30:30|3957.09|3957.09|3957.09|3957.09|3957.09|3957.09|3957.09|3957.09|0
1649061040000|2022-04-04 08:30:40|3956.73|3956.73|3957.97|3957.97|3957.97|3957.97|3956.72|3956.72|0
1649061060000|2022-04-04 08:31:00|3958.28|3958.28|3959.21|3959.21|3959.21|3959.21|3958.28|3958.28|0
1649061070000|2022-04-04 08:31:10|3958.59|3958.59|3958.59|3958.59|3958.59|3958.59|3958.59|3958.59|0
1649061080000|2022-04-04 08:31:20|3958.47|3958.47|3958.29|3958.29|3958.47|3958.47|3958.1|3958.1|0
1649061090000|2022-04-04 08:31:30|3957.35|3957.35|3957.35|3957.35|3957.35|3957.35|3957.35|3957.35|0
1649061110000|2022-04-04 08:31:50|3957.78|3957.78|3957.58|3957.58|3958.2|3958.2|3957.58|3957.58|0
1649061120000|2022-04-04 08:32:00|3956.96|3956.96|3956.34|3956.34|3956.96|3956.96|3956.34|3956.34|0
1649061130000|2022-04-04 08:32:10|3956.1|3956.1|3957.66|3957.66|3957.66|3957.66|3956.1|3956.1|0
1649061140000|2022-04-04 08:32:20|3957.48|3957.48|3956.85|3956.85|3957.48|3957.48|3956.85|3956.85|0
1649061150000|2022-04-04 08:32:30|3956.54|3956.54|3956.54|3956.54|3956.54|3956.54|3956.54|3956.54|0
1649061170000|2022-04-04 08:32:50|3955.92|3955.92|3955.42|3955.42|3955.92|3955.92|3955.42|3955.42|0
1649061180000|2022-04-04 08:33:00|3956.66|3956.66|3956.66|3956.66|3956.66|3956.66|3956.66|3956.66|0
1649061190000|2022-04-04 08:33:10|3957.29|3957.29|3958.65|3958.65|3958.65|3958.65|3957.29|3957.29|0
1649061200000|2022-04-04 08:33:20|3957.72|3957.72|3957.84|3957.84|3957.84|3957.84|3957.72|3957.72|0
1649061230000|2022-04-04 08:33:50|3957.52|3957.52|3956.28|3956.28|3957.52|3957.52|3956.28|3956.28|0
1649061250000|2022-04-04 08:34:10|3956.59|3956.59|3955.97|3955.97|3956.59|3956.59|3955.97|3955.97|0
1649061260000|2022-04-04 08:34:20|3956.29|3956.29|3956.29|3956.29|3956.29|3956.29|3956.29|3956.29|0
1649061270000|2022-04-04 08:34:30|3957.22|3957.22|3956.91|3956.91|3957.22|3957.22|3956.91|3956.91|0
1649061290000|2022-04-04 08:34:50|3956.6|3956.6|3956.41|3956.41|3956.6|3956.6|3956.41|3956.41|0
1649061310000|2022-04-04 08:35:10|3956.1|3956.1|3956.1|3956.1|3956.1|3956.1|3956.1|3956.1|0
1649061320000|2022-04-04 08:35:20|3955.79|3955.79|3955.17|3955.17|3955.79|3955.79|3955.17|3955.17|0
1649061330000|2022-04-04 08:35:30|3954.93|3954.93|3954.93|3954.93|3954.93|3954.93|3954.93|3954.93|0
1649061340000|2022-04-04 08:35:40|3954.62|3954.62|3954.62|3954.62|3954.62|3954.62|3954.62|3954.62|0
1649061350000|2022-04-04 08:35:50|3954.44|3954.44|3954.44|3954.44|3954.44|3954.44|3954.44|3954.44|0
1649061360000|2022-04-04 08:36:00|3954.26|3954.26|3955.51|3955.51|3955.51|3955.51|3954.26|3954.26|0
1649061370000|2022-04-04 08:36:10|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|0
1649061380000|2022-04-04 08:36:20|3955.14|3955.14|3955.14|3955.14|3955.14|3955.14|3955.14|3955.14|0
1649061390000|2022-04-04 08:36:30|3955.1|3955.1|3954.79|3954.79|3955.1|3955.1|3954.79|3954.79|0
1649061400000|2022-04-04 08:36:40|3955.41|3955.41|3955.41|3955.41|3955.41|3955.41|3955.41|3955.41|0
1649061410000|2022-04-04 08:36:50|3955.46|3955.46|3955.51|3955.51|3955.51|3955.51|3955.46|3955.46|0
1649061460000|2022-04-04 08:37:40|3955.33|3955.33|3955.33|3955.33|3955.33|3955.33|3955.33|3955.33|0
1649061480000|2022-04-04 08:38:00|3955.51|3955.51|3956.24|3956.24|3956.24|3956.24|3955.51|3955.51|0
1649061490000|2022-04-04 08:38:10|3956.18|3956.18|3956.18|3956.18|3956.18|3956.18|3956.18|3956.18|0
1649061500000|2022-04-04 08:38:20|3957.12|3957.12|3957.12|3957.12|3957.12|3957.12|3957.12|3957.12|0
1649061510000|2022-04-04 08:38:30|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|0
1649061520000|2022-04-04 08:38:40|3957.36|3957.36|3957.36|3957.36|3957.36|3957.36|3957.36|3957.36|0
1649061530000|2022-04-04 08:38:50|3957.05|3957.05|3957.05|3957.05|3957.05|3957.05|3957.05|3957.05|0
1649061540000|2022-04-04 08:39:00|3956.12|3956.12|3955.7|3955.7|3956.12|3956.12|3955.7|3955.7|0
1649061560000|2022-04-04 08:39:20|3956.33|3956.33|3956.95|3956.95|3956.95|3956.95|3956.33|3956.33|0
1649061570000|2022-04-04 08:39:30|3956.64|3956.64|3956.64|3956.64|3956.64|3956.64|3956.64|3956.64|0
1649061590000|2022-04-04 08:39:50|3956.33|3956.33|3956.64|3956.64|3956.64|3956.64|3956.33|3956.33|0
1649061610000|2022-04-04 08:40:10|3956.33|3956.33|3956.33|3956.33|3956.33|3956.33|3956.33|3956.33|0
1649061650000|2022-04-04 08:40:50|3956.02|3956.02|3956.64|3956.64|3956.64|3956.64|3956.02|3956.02|0
1649061660000|2022-04-04 08:41:00|3955.71|3955.71|3955.71|3955.71|3955.71|3955.71|3955.71|3955.71|0
1649061730000|2022-04-04 08:42:10|3955.4|3955.4|3955.66|3955.66|3955.71|3955.71|3955.4|3955.4|0
1649061740000|2022-04-04 08:42:20|3955.35|3955.35|3954.73|3954.73|3955.35|3955.35|3954.73|3954.73|0
1649061750000|2022-04-04 08:42:30|3954.42|3954.42|3954.42|3954.42|3954.42|3954.42|3954.42|3954.42|0
1649061770000|2022-04-04 08:42:50|3954.11|3954.11|3954.11|3954.11|3954.11|3954.11|3954.11|3954.11|0
1649061780000|2022-04-04 08:43:00|3954.07|3954.07|3953.75|3953.75|3954.07|3954.07|3953.75|3953.75|0
1649061790000|2022-04-04 08:43:10|3953.45|3953.45|3953.01|3953.01|3953.63|3953.63|3953.01|3953.01|0
1649061810000|2022-04-04 08:43:30|3952.7|3952.7|3952.7|3952.7|3952.7|3952.7|3952.7|3952.7|0
1649061860000|2022-04-04 08:44:20|3953.01|3953.01|3953.01|3953.01|3953.01|3953.01|3953.01|3953.01|0
1649061910000|2022-04-04 08:45:10|3953.32|3953.32|3953.63|3953.63|3953.63|3953.63|3953.32|3953.32|0
1649061920000|2022-04-04 08:45:20|3953.32|3953.32|3953.32|3953.32|3953.32|3953.32|3953.32|3953.32|0
1649061930000|2022-04-04 08:45:30|3953.01|3953.01|3952.08|3952.08|3953.01|3953.01|3952.08|3952.08|0
1649061940000|2022-04-04 08:45:40|3952.39|3952.39|3952.21|3952.21|3952.39|3952.39|3952.21|3952.21|0
1649061970000|2022-04-04 08:46:10|3952.09|3952.09|3951.97|3951.97|3952.15|3952.15|3951.97|3951.97|0
1649062000000|2022-04-04 08:46:40|3951.65|3951.65|3951.34|3951.34|3951.65|3951.65|3951.34|3951.34|0
1649062020000|2022-04-04 08:47:00|3951.28|3951.28|3951.65|3951.65|3951.65|3951.65|3951.28|3951.28|0
1649062050000|2022-04-04 08:47:30|3951.34|3951.34|3951.65|3951.65|3951.65|3951.65|3951.34|3951.34|0
1649062060000|2022-04-04 08:47:40|3951.34|3951.34|3951.4|3951.4|3951.4|3951.4|3951.34|3951.34|0
1649062070000|2022-04-04 08:47:50|3950.78|3950.78|3950.78|3950.78|3950.78|3950.78|3950.78|3950.78|0
1649062110000|2022-04-04 08:48:30|3950.47|3950.47|3950.47|3950.47|3950.47|3950.47|3950.47|3950.47|0
1649062140000|2022-04-04 08:49:00|3951.02|3951.02|3952.27|3952.27|3952.27|3952.27|3951.02|3951.02|0
1649062150000|2022-04-04 08:49:10|3951.9|3951.9|3951.9|3951.9|3951.9|3951.9|3951.9|3951.9|0
1649062170000|2022-04-04 08:49:30|3951.54|3951.54|3951.35|3951.35|3951.54|3951.54|3951.35|3951.35|0
1649062180000|2022-04-04 08:49:40|3951.04|3951.04|3951.04|3951.04|3951.04|3951.04|3951.04|3951.04|0
1649062190000|2022-04-04 08:49:50|3951.35|3951.35|3951.35|3951.35|3951.35|3951.35|3951.35|3951.35|0
1649062200000|2022-04-04 08:50:00|3951.66|3951.66|3951.75|3951.75|3951.97|3951.97|3951.66|3951.66|0
1649062210000|2022-04-04 08:50:10|3951.13|3951.13|3951.13|3951.13|3951.13|3951.13|3951.13|3951.13|0
1649062220000|2022-04-04 08:50:20|3951.3|3951.3|3951.36|3951.36|3951.36|3951.36|3951.3|3951.3|0
1649062230000|2022-04-04 08:50:30|3951.67|3951.67|3951.67|3951.67|3951.67|3951.67|3951.67|3951.67|0
1649062240000|2022-04-04 08:50:40|3951.05|3951.05|3951.67|3951.67|3951.67|3951.67|3951.05|3951.05|0
1649062290000|2022-04-04 08:51:30|3951.36|3951.36|3951.36|3951.36|3951.36|3951.36|3951.36|3951.36|0
1649062300000|2022-04-04 08:51:40|3951.67|3951.67|3951.67|3951.67|3951.67|3951.67|3951.67|3951.67|0
1649062310000|2022-04-04 08:51:50|3952.29|3952.29|3952.29|3952.29|3952.29|3952.29|3952.29|3952.29|0
1649062340000|2022-04-04 08:52:20|3951.05|3951.05|3951.05|3951.05|3951.05|3951.05|3951.05|3951.05|0
1649062350000|2022-04-04 08:52:30|3951.36|3951.36|3951.36|3951.36|3951.36|3951.36|3951.36|3951.36|0
1649062370000|2022-04-04 08:52:50|3951.24|3951.24|3951.36|3951.36|3951.36|3951.36|3951.24|3951.24|0
1649062400000|2022-04-04 08:53:20|3951.67|3951.67|3952.83|3952.83|3952.83|3952.83|3951.67|3951.67|0
1649062410000|2022-04-04 08:53:30|3952.52|3952.52|3952.39|3952.39|3952.52|3952.52|3952.21|3952.21|0
1649062420000|2022-04-04 08:53:40|3952.09|3952.09|3950.35|3950.35|3952.09|3952.09|3950.35|3950.35|0
1649062430000|2022-04-04 08:53:50|3950.31|3950.31|3950.26|3950.26|3950.31|3950.31|3950.26|3950.26|0
1649062440000|2022-04-04 08:54:00|3950.31|3950.31|3950.31|3950.31|3950.31|3950.31|3950.31|3950.31|0
1649062450000|2022-04-04 08:54:10|3949.69|3949.69|3949.07|3949.07|3949.69|3949.69|3949.07|3949.07|0
1649062480000|2022-04-04 08:54:40|3949.38|3949.38|3949.38|3949.38|3949.38|3949.38|3949.38|3949.38|0
1649062500000|2022-04-04 08:55:00|3948.83|3948.83|3948.83|3948.83|3948.83|3948.83|3948.83|3948.83|0
1649062510000|2022-04-04 08:55:10|3949.14|3949.14|3949.14|3949.14|3949.14|3949.14|3949.14|3949.14|0
1649062540000|2022-04-04 08:55:40|3949.02|3949.02|3948.77|3948.77|3949.08|3949.08|3948.77|3948.77|0
1649062560000|2022-04-04 08:56:00|3948.46|3948.46|3948.46|3948.46|3948.46|3948.46|3948.46|3948.46|0
1649062570000|2022-04-04 08:56:10|3948.77|3948.77|3948.77|3948.77|3948.77|3948.77|3948.77|3948.77|0
1649062580000|2022-04-04 08:56:20|3948.82|3948.82|3948.82|3948.82|3948.82|3948.82|3948.82|3948.82|0
1649062590000|2022-04-04 08:56:30|3948.86|3948.86|3949.17|3949.17|3949.17|3949.17|3948.86|3948.86|0
1649062600000|2022-04-04 08:56:40|3949.13|3949.13|3949.13|3949.13|3949.13|3949.13|3949.13|3949.13|0
1649062610000|2022-04-04 08:56:50|3949.31|3949.31|3949.5|3949.5|3949.5|3949.5|3949.31|3949.31|0
1649062620000|2022-04-04 08:57:00|3949.68|3949.68|3949.68|3949.68|3949.68|3949.68|3949.68|3949.68|0
1649062640000|2022-04-04 08:57:20|3949.63|3949.63|3949.63|3949.63|3949.63|3949.63|3949.63|3949.63|0
1649062660000|2022-04-04 08:57:40|3950.25|3950.25|3950.25|3950.25|3950.25|3950.25|3950.25|3950.25|0
1649062680000|2022-04-04 08:58:00|3950.87|3950.87|3951.05|3951.05|3951.05|3951.05|3950.87|3950.87|0
1649062730000|2022-04-04 08:58:50|3950.74|3950.74|3950.74|3950.74|3950.74|3950.74|3950.74|3950.74|0
1649062780000|2022-04-04 08:59:40|3950.79|3950.79|3950.47|3950.47|3950.79|3950.79|3950.47|3950.47|0
1649062790000|2022-04-04 08:59:50|3949.85|3949.85|3949.91|3949.91|3949.91|3949.91|3949.85|3949.85|0
1649062820000|2022-04-04 09:00:20|3949.6|3949.6|3949.6|3949.6|3949.6|3949.6|3949.6|3949.6|0
1649062840000|2022-04-04 09:00:40|3948.98|3948.98|3948.11|3948.11|3948.98|3948.98|3948.11|3948.11|0
1649062860000|2022-04-04 09:01:00|3947.8|3947.8|3947.18|3947.18|3947.8|3947.8|3947.18|3947.18|0
1649062870000|2022-04-04 09:01:10|3947.8|3947.8|3948.11|3948.11|3948.11|3948.11|3947.8|3947.8|0
1649062880000|2022-04-04 09:01:20|3948.19|3948.19|3948.15|3948.15|3948.19|3948.19|3948.15|3948.15|0
1649062890000|2022-04-04 09:01:30|3948.11|3948.11|3948.11|3948.11|3948.11|3948.11|3948.11|3948.11|0
1649062900000|2022-04-04 09:01:40|3949.04|3949.04|3949.04|3949.04|3949.04|3949.04|3949.04|3949.04|0
1649062910000|2022-04-04 09:01:50|3949.67|3949.67|3950.04|3950.04|3950.04|3950.04|3949.67|3949.67|0
1649062920000|2022-04-04 09:02:00|3949.41|3949.41|3949.82|3949.82|3949.82|3949.82|3949.41|3949.41|0
1649062940000|2022-04-04 09:02:20|3950.45|3950.45|3950.45|3950.45|3950.45|3950.45|3950.45|3950.45|0
1649062950000|2022-04-04 09:02:30|3951.07|3951.07|3951.07|3951.07|3951.07|3951.07|3951.07|3951.07|0
1649062960000|2022-04-04 09:02:40|3951.02|3951.02|3950.4|3950.4|3951.02|3951.02|3950.4|3950.4|0
1649062970000|2022-04-04 09:02:50|3950.09|3950.09|3950.04|3950.04|3950.09|3950.09|3950.04|3950.04|0
1649062980000|2022-04-04 09:03:00|3949.42|3949.42|3950.04|3950.04|3950.04|3950.04|3949.42|3949.42|0
1649062990000|2022-04-04 09:03:10|3949.73|3949.73|3950.26|3950.26|3950.26|3950.26|3949.73|3949.73|0
1649063000000|2022-04-04 09:03:20|3950.14|3950.14|3950.38|3950.38|3950.38|3950.38|3950.14|3950.14|0
1649063010000|2022-04-04 09:03:30|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|0
1649063030000|2022-04-04 09:03:50|3950.01|3950.01|3950.01|3950.01|3950.01|3950.01|3950.01|3950.01|0
1649063040000|2022-04-04 09:04:00|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|0
1649063050000|2022-04-04 09:04:10|3949.95|3949.95|3950.01|3950.01|3950.01|3950.01|3949.95|3949.95|0
1649063060000|2022-04-04 09:04:20|3949.95|3949.95|3949.95|3949.95|3949.95|3949.95|3949.89|3949.89|0
1649063080000|2022-04-04 09:04:40|3950.26|3950.26|3950.26|3950.26|3950.26|3950.26|3950.26|3950.26|0
1649063100000|2022-04-04 09:05:00|3950.88|3950.88|3951.37|3951.37|3951.37|3951.37|3950.57|3950.57|0
1649063110000|2022-04-04 09:05:10|3951.43|3951.43|3951.43|3951.43|3951.43|3951.43|3951.43|3951.43|0
1649063120000|2022-04-04 09:05:20|3951.49|3951.49|3951.18|3951.18|3951.49|3951.49|3951.18|3951.18|0
1649063140000|2022-04-04 09:05:40|3951.54|3951.54|3951.54|3951.54|3951.54|3951.54|3951.54|3951.54|0
1649063150000|2022-04-04 09:05:50|3951.66|3951.66|3951.66|3951.66|3951.66|3951.66|3951.66|3951.66|0
1649063160000|2022-04-04 09:06:00|3951.72|3951.72|3952.34|3952.34|3952.34|3952.34|3951.72|3951.72|0
1649063170000|2022-04-04 09:06:10|3952.97|3952.97|3952.66|3952.66|3952.97|3952.97|3952.66|3952.66|0
1649063200000|2022-04-04 09:06:40|3952.34|3952.34|3952.97|3952.97|3952.97|3952.97|3952.34|3952.34|0
1649063220000|2022-04-04 09:07:00|3953.34|3953.34|3953.34|3953.34|3953.34|3953.34|3953.34|3953.34|0
1649063230000|2022-04-04 09:07:10|3953.65|3953.65|3953.65|3953.65|3953.65|3953.65|3953.65|3953.65|0
1649063240000|2022-04-04 09:07:20|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|0
1649063250000|2022-04-04 09:07:30|3954.27|3954.27|3954.33|3954.33|3954.33|3954.33|3954.27|3954.27|0
1649063270000|2022-04-04 09:07:50|3954.42|3954.42|3954.42|3954.42|3954.42|3954.42|3954.42|3954.42|0
1649063280000|2022-04-04 09:08:00|3954.38|3954.38|3954.42|3954.42|3954.42|3954.42|3954.38|3954.38|0
1649063290000|2022-04-04 09:08:10|3954.47|3954.47|3954.47|3954.47|3954.47|3954.47|3954.47|3954.47|0
1649063310000|2022-04-04 09:08:30|3953.85|3953.85|3953.85|3953.85|3953.85|3953.85|3953.85|3953.85|0
1649063320000|2022-04-04 09:08:40|3954.16|3954.16|3954.16|3954.16|3954.16|3954.16|3954.16|3954.16|0
1649063330000|2022-04-04 09:08:50|3953.85|3953.85|3954.16|3954.16|3954.16|3954.16|3953.85|3953.85|0
1649063340000|2022-04-04 09:09:00|3953.85|3953.85|3953.85|3953.85|3953.91|3953.91|3953.85|3953.85|0
1649063360000|2022-04-04 09:09:20|3954.22|3954.22|3954.22|3954.22|3954.4|3954.4|3954.22|3954.22|0
1649063380000|2022-04-04 09:09:40|3954.03|3954.03|3954.12|3954.12|3954.12|3954.12|3953.98|3953.98|0
1649063390000|2022-04-04 09:09:50|3953.5|3953.5|3954.12|3954.12|3954.12|3954.12|3953.5|3953.5|0
1649063400000|2022-04-04 09:10:00|3954.43|3954.43|3954.43|3954.43|3954.43|3954.43|3954.43|3954.43|0
1649063410000|2022-04-04 09:10:10|3954.74|3954.74|3954.74|3954.74|3954.74|3954.74|3954.74|3954.74|0
1649063440000|2022-04-04 09:10:40|3954.43|3954.43|3954.43|3954.43|3954.43|3954.43|3954.43|3954.43|0
1649063460000|2022-04-04 09:11:00|3955.06|3955.06|3954.87|3954.87|3955.06|3955.06|3954.87|3954.87|0
1649063480000|2022-04-04 09:11:20|3954.25|3954.25|3954.25|3954.25|3954.25|3954.25|3954.25|3954.25|0
1649063500000|2022-04-04 09:11:40|3954.2|3954.2|3954.14|3954.14|3954.2|3954.2|3954.14|3954.14|0
1649063510000|2022-04-04 09:11:50|3953.83|3953.83|3953.52|3953.52|3953.83|3953.83|3953.52|3953.52|0
1649063530000|2022-04-04 09:12:10|3953.83|3953.83|3954.45|3954.45|3954.45|3954.45|3953.83|3953.83|0
1649063550000|2022-04-04 09:12:30|3954.76|3954.76|3955.38|3955.38|3955.38|3955.38|3954.76|3954.76|0
1649063560000|2022-04-04 09:12:40|3955.44|3955.44|3955.44|3955.44|3955.44|3955.44|3955.44|3955.44|0
1649063570000|2022-04-04 09:12:50|3954.82|3954.82|3955.17|3955.17|3955.17|3955.17|3954.82|3954.82|0
1649063580000|2022-04-04 09:13:00|3955.36|3955.36|3955.36|3955.36|3955.36|3955.36|3955.36|3955.36|0
1649063660000|2022-04-04 09:14:20|3956.66|3956.66|3956.66|3956.66|3956.66|3956.66|3956.66|3956.66|0
1649063670000|2022-04-04 09:14:30|3955.73|3955.73|3955.73|3955.73|3955.73|3955.73|3955.73|3955.73|0
1649063680000|2022-04-04 09:14:40|3955.9|3955.9|3956.22|3956.22|3956.22|3956.22|3955.9|3955.9|0
1649063690000|2022-04-04 09:14:50|3957.14|3957.14|3957.14|3957.14|3957.14|3957.14|3957.14|3957.14|0
1649063740000|2022-04-04 09:15:40|3957.2|3957.2|3957.2|3957.2|3957.2|3957.2|3957.2|3957.2|0
1649063750000|2022-04-04 09:15:50|3958.45|3958.45|3958.45|3958.45|3958.45|3958.45|3958.45|3958.45|0
1649063770000|2022-04-04 09:16:10|3958.63|3958.63|3958.63|3958.63|3958.63|3958.63|3958.63|3958.63|0
1649063800000|2022-04-04 09:16:40|3958.57|3958.57|3958.63|3958.63|3958.63|3958.63|3958.57|3958.57|0
1649063810000|2022-04-04 09:16:50|3958.57|3958.57|3958.57|3958.57|3958.57|3958.57|3958.57|3958.57|0
1649063820000|2022-04-04 09:17:00|3958.51|3958.51|3958.2|3958.2|3958.51|3958.51|3958.2|3958.2|0
1649063840000|2022-04-04 09:17:20|3958.32|3958.32|3958.51|3958.51|3958.51|3958.51|3958.32|3958.32|0
1649063850000|2022-04-04 09:17:30|3958.56|3958.56|3959.3|3959.3|3959.3|3959.3|3958.56|3958.56|0
1649063880000|2022-04-04 09:18:00|3959.22|3959.22|3959.22|3959.22|3959.22|3959.22|3959.22|3959.22|0
1649063900000|2022-04-04 09:18:20|3959.84|3959.84|3959.22|3959.22|3959.84|3959.84|3959.22|3959.22|0
1649063910000|2022-04-04 09:18:30|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|0
1649063930000|2022-04-04 09:18:50|3958.64|3958.64|3958.64|3958.64|3958.64|3958.64|3958.64|3958.64|0
1649063940000|2022-04-04 09:19:00|3958.6|3958.6|3957.67|3957.67|3958.6|3958.6|3957.67|3957.67|0
1649063950000|2022-04-04 09:19:10|3957.61|3957.61|3957.14|3957.14|3957.61|3957.61|3957.14|3957.14|0
1649063960000|2022-04-04 09:19:20|3956.83|3956.83|3956.83|3956.83|3956.83|3956.83|3956.83|3956.83|0
1649064010000|2022-04-04 09:20:10|3956.64|3956.64|3956.64|3956.64|3956.64|3956.64|3956.64|3956.64|0
1649064020000|2022-04-04 09:20:20|3956.56|3956.56|3956.38|3956.38|3956.56|3956.56|3956.38|3956.38|0
1649064030000|2022-04-04 09:20:30|3956.43|3956.43|3956.13|3956.13|3956.43|3956.43|3956.13|3956.13|0
1649064050000|2022-04-04 09:20:50|3955.81|3955.81|3955.81|3955.81|3955.81|3955.81|3955.81|3955.81|0
1649064060000|2022-04-04 09:21:00|3955.93|3955.93|3955.93|3955.93|3955.93|3955.93|3955.93|3955.93|0
1649064070000|2022-04-04 09:21:10|3955.62|3955.62|3955.62|3955.62|3955.62|3955.62|3955.62|3955.62|0
1649064080000|2022-04-04 09:21:20|3955.31|3955.31|3954.42|3954.42|3955.31|3955.31|3954.42|3954.42|0
1649064090000|2022-04-04 09:21:30|3954.11|3954.11|3953.98|3953.98|3954.11|3954.11|3953.8|3953.8|0
1649064100000|2022-04-04 09:21:40|3953.67|3953.67|3953.67|3953.67|3953.67|3953.67|3953.67|3953.67|0
1649064140000|2022-04-04 09:22:20|3953.36|3953.36|3953.61|3953.61|3953.98|3953.98|3953.36|3953.36|0
1649064170000|2022-04-04 09:22:50|3953.92|3953.92|3953.92|3953.92|3953.92|3953.92|3953.92|3953.92|0
1649064180000|2022-04-04 09:23:00|3954.54|3954.54|3954.11|3954.11|3954.54|3954.54|3953.92|3953.92|0
1649064220000|2022-04-04 09:23:40|3954.73|3954.73|3954.73|3954.73|3954.73|3954.73|3954.73|3954.73|0
1649064230000|2022-04-04 09:23:50|3954.69|3954.69|3954.02|3954.02|3954.69|3954.69|3954.02|3954.02|0
1649064240000|2022-04-04 09:24:00|3954.06|3954.06|3954.06|3954.06|3954.06|3954.06|3954.06|3954.06|0
1649064260000|2022-04-04 09:24:20|3953.75|3953.75|3953.75|3953.75|3953.75|3953.75|3953.75|3953.75|0
1649064270000|2022-04-04 09:24:30|3953.81|3953.81|3952.7|3952.7|3953.81|3953.81|3952.7|3952.7|0
1649064300000|2022-04-04 09:25:00|3953.32|3953.32|3953.32|3953.32|3953.32|3953.32|3953.32|3953.32|0
1649064320000|2022-04-04 09:25:20|3952.7|3952.7|3952.39|3952.39|3952.7|3952.7|3952.21|3952.21|0
1649064400000|2022-04-04 09:26:40|3952.08|3952.08|3952.08|3952.08|3952.08|3952.08|3952.08|3952.08|0
1649064430000|2022-04-04 09:27:10|3952.39|3952.39|3952.39|3952.39|3952.71|3952.71|3952.39|3952.39|0
1649064440000|2022-04-04 09:27:20|3952.28|3952.28|3952.16|3952.16|3952.28|3952.28|3952.16|3952.16|0
1649064470000|2022-04-04 09:27:50|3952.12|3952.12|3952.12|3952.12|3952.12|3952.12|3952.12|3952.12|0
1649064480000|2022-04-04 09:28:00|3951.8|3951.8|3952.09|3952.09|3952.09|3952.09|3951.8|3951.8|0
1649064490000|2022-04-04 09:28:10|3951.77|3951.77|3951.8|3951.8|3951.8|3951.8|3951.49|3951.49|0
1649064510000|2022-04-04 09:28:30|3951.85|3951.85|3951.85|3951.85|3951.85|3951.85|3951.8|3951.8|0
1649064520000|2022-04-04 09:28:40|3951.89|3951.89|3952.16|3952.16|3952.16|3952.16|3951.89|3951.89|0
1649064530000|2022-04-04 09:28:50|3952.78|3952.78|3952.78|3952.78|3952.78|3952.78|3952.78|3952.78|0
1649064540000|2022-04-04 09:29:00|3952.83|3952.83|3952.83|3952.83|3952.83|3952.83|3952.83|3952.83|0
1649064550000|2022-04-04 09:29:10|3953.14|3953.14|3954.11|3954.11|3954.11|3954.11|3953.14|3953.14|0
1649064560000|2022-04-04 09:29:20|3953.49|3953.49|3953.45|3953.45|3953.49|3953.49|3953.45|3953.45|0
1649064580000|2022-04-04 09:29:40|3953.57|3953.57|3953.32|3953.32|3953.63|3953.63|3953.32|3953.32|0
1649064590000|2022-04-04 09:29:50|3953.94|3953.94|3953.32|3953.32|3953.94|3953.94|3953.32|3953.32|0
1649064610000|2022-04-04 09:30:10|3952.69|3952.69|3952.43|3952.43|3952.74|3952.74|3952.43|3952.43|0
1649064620000|2022-04-04 09:30:20|3952.39|3952.39|3952.39|3952.39|3952.39|3952.39|3952.39|3952.39|0
1649064630000|2022-04-04 09:30:30|3952.08|3952.08|3952.08|3952.08|3952.08|3952.08|3952.08|3952.08|0
1649064640000|2022-04-04 09:30:40|3952.16|3952.16|3952.16|3952.16|3952.16|3952.16|3952.16|3952.16|0
1649064690000|2022-04-04 09:31:30|3952.79|3952.79|3952.79|3952.79|3952.79|3952.79|3952.79|3952.79|0
1649064700000|2022-04-04 09:31:40|3952.16|3952.16|3952.16|3952.16|3952.16|3952.16|3952.16|3952.16|0
1649064710000|2022-04-04 09:31:50|3952.1|3952.1|3951.49|3951.49|3952.1|3952.1|3951.49|3951.49|0
1649064720000|2022-04-04 09:32:00|3951.45|3951.45|3951.45|3951.45|3951.45|3951.45|3951.45|3951.45|0
1649064770000|2022-04-04 09:32:50|3951.49|3951.49|3951.49|3951.49|3951.49|3951.49|3951.49|3951.49|0
1649064810000|2022-04-04 09:33:30|3951.86|3951.86|3951.86|3951.86|3951.86|3951.86|3951.86|3951.86|0
1649064830000|2022-04-04 09:33:50|3951.82|3951.82|3951.82|3951.82|3951.82|3951.82|3951.82|3951.82|0
1649064840000|2022-04-04 09:34:00|3952.44|3952.44|3952.13|3952.13|3952.44|3952.44|3952.13|3952.13|0
1649064850000|2022-04-04 09:34:10|3952.44|3952.44|3953.06|3953.06|3953.06|3953.06|3952.44|3952.44|0
1649064860000|2022-04-04 09:34:20|3953.1|3953.1|3953.1|3953.1|3953.1|3953.1|3953.1|3953.1|0
1649064870000|2022-04-04 09:34:30|3953.42|3953.42|3953.42|3953.42|3953.42|3953.42|3953.42|3953.42|0
1649064890000|2022-04-04 09:34:50|3953.33|3953.33|3953.33|3953.33|3953.33|3953.33|3953.33|3953.33|0
1649064900000|2022-04-04 09:35:00|3953.64|3953.64|3953.33|3953.33|3953.64|3953.64|3953.33|3953.33|0
1649064910000|2022-04-04 09:35:10|3954.26|3954.26|3954.26|3954.26|3954.26|3954.26|3954.26|3954.26|0
1649064920000|2022-04-04 09:35:20|3954.15|3954.15|3954.15|3954.15|3954.15|3954.15|3954.15|3954.15|0
1649064930000|2022-04-04 09:35:30|3953.83|3953.83|3953.83|3953.83|3953.83|3953.83|3953.83|3953.83|0
1649064950000|2022-04-04 09:35:50|3953.52|3953.52|3953.52|3953.52|3953.52|3953.52|3953.52|3953.52|0
1649064960000|2022-04-04 09:36:00|3953.61|3953.61|3953.61|3953.61|3954.23|3954.23|3953.61|3953.61|0
1649064990000|2022-04-04 09:36:30|3953.3|3953.3|3953.61|3953.61|3953.61|3953.61|3953.3|3953.3|0
1649065000000|2022-04-04 09:36:40|3953.65|3953.65|3953.65|3953.65|3953.65|3953.65|3953.65|3953.65|0
1649065010000|2022-04-04 09:36:50|3954.02|3954.02|3954.64|3954.64|3954.64|3954.64|3954.02|3954.02|0
1649065020000|2022-04-04 09:37:00|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|0
1649065030000|2022-04-04 09:37:10|3954.77|3954.77|3955.43|3955.43|3955.43|3955.43|3954.77|3954.77|0
1649065040000|2022-04-04 09:37:20|3956.05|3956.05|3956.05|3956.05|3956.05|3956.05|3956.05|3956.05|0
1649065050000|2022-04-04 09:37:30|3956.17|3956.17|3956.17|3956.17|3956.17|3956.17|3956.17|3956.17|0
1649065060000|2022-04-04 09:37:40|3955.86|3955.86|3955.86|3955.86|3955.86|3955.86|3955.86|3955.86|0
1649065070000|2022-04-04 09:37:50|3955.55|3955.55|3955.55|3955.55|3955.55|3955.55|3955.55|3955.55|0
1649065080000|2022-04-04 09:38:00|3955.51|3955.51|3954.57|3954.57|3955.51|3955.51|3954.57|3954.57|0
1649065090000|2022-04-04 09:38:10|3954.26|3954.26|3954.26|3954.26|3954.26|3954.26|3954.26|3954.26|0
1649065100000|2022-04-04 09:38:20|3954.57|3954.57|3954.57|3954.57|3954.57|3954.57|3954.57|3954.57|0
1649065140000|2022-04-04 09:39:00|3954.43|3954.43|3954.43|3954.43|3954.43|3954.43|3954.43|3954.43|0
1649065150000|2022-04-04 09:39:10|3954.74|3954.74|3954.74|3954.74|3954.74|3954.74|3954.74|3954.74|0
1649065170000|2022-04-04 09:39:30|3952.57|3952.57|3953.5|3953.5|3953.5|3953.5|3952.26|3952.26|0
1649065180000|2022-04-04 09:39:40|3953.46|3953.46|3953.15|3953.15|3953.46|3953.46|3953.15|3953.15|0
1649065200000|2022-04-04 09:40:00|3953.46|3953.46|3953.46|3953.46|3953.46|3953.46|3953.46|3953.46|0
1649065220000|2022-04-04 09:40:20|3953.77|3953.77|3953.14|3953.14|3953.77|3953.77|3952.83|3952.83|0
1649065240000|2022-04-04 09:40:40|3953.33|3953.33|3953.95|3953.95|3953.95|3953.95|3953.33|3953.33|0
1649065250000|2022-04-04 09:40:50|3953.64|3953.64|3953.64|3953.64|3953.64|3953.64|3953.64|3953.64|0
1649065260000|2022-04-04 09:41:00|3953.95|3953.95|3953.95|3953.95|3953.95|3953.95|3953.95|3953.95|0
1649065270000|2022-04-04 09:41:10|3954.26|3954.26|3954.09|3954.09|3954.45|3954.45|3954.09|3954.09|0
1649065290000|2022-04-04 09:41:30|3953.78|3953.78|3954.45|3954.45|3954.45|3954.45|3953.78|3953.78|0
1649065300000|2022-04-04 09:41:40|3954.77|3954.77|3954.09|3954.09|3954.77|3954.77|3954.09|3954.09|0
1649065310000|2022-04-04 09:41:50|3953.91|3953.91|3953.85|3953.85|3953.91|3953.91|3953.85|3953.85|0
1649065320000|2022-04-04 09:42:00|3953.54|3953.54|3953.23|3953.23|3953.54|3953.54|3953.23|3953.23|0
1649065330000|2022-04-04 09:42:10|3953.28|3953.28|3953.28|3953.28|3953.28|3953.28|3953.28|3953.28|0
1649065340000|2022-04-04 09:42:20|3953.22|3953.22|3953.16|3953.16|3953.22|3953.22|3953.16|3953.16|0
1649065360000|2022-04-04 09:42:40|3952.85|3952.85|3952.85|3952.85|3952.85|3952.85|3952.85|3952.85|0
1649065380000|2022-04-04 09:43:00|3952.54|3952.54|3952.54|3952.54|3952.54|3952.54|3952.24|3952.24|0
1649065390000|2022-04-04 09:43:10|3952.6|3952.6|3952.78|3952.78|3952.78|3952.78|3952.6|3952.6|0
1649065400000|2022-04-04 09:43:20|3953.72|3953.72|3953.72|3953.72|3953.72|3953.72|3953.72|3953.72|0
1649065430000|2022-04-04 09:43:50|3953.66|3953.66|3953.72|3953.72|3953.72|3953.72|3953.66|3953.66|0
1649065440000|2022-04-04 09:44:00|3953.67|3953.67|3953.67|3953.67|3953.67|3953.67|3953.67|3953.67|0
1649065450000|2022-04-04 09:44:10|3953.76|3953.76|3953.76|3953.76|3953.76|3953.76|3953.76|3953.76|0
1649065460000|2022-04-04 09:44:20|3953.45|3953.45|3953.45|3953.45|3953.45|3953.45|3953.45|3953.45|0
1649065470000|2022-04-04 09:44:30|3953.76|3953.76|3953.76|3953.76|3953.76|3953.76|3953.76|3953.76|0
1649065480000|2022-04-04 09:44:40|3953.57|3953.57|3953.57|3953.57|3953.57|3953.57|3953.57|3953.57|0
1649065490000|2022-04-04 09:44:50|3953.69|3953.69|3953.38|3953.38|3953.69|3953.69|3953.38|3953.38|0
1649065510000|2022-04-04 09:45:10|3953.69|3953.69|3953.69|3953.69|3953.69|3953.69|3953.69|3953.69|0
1649065520000|2022-04-04 09:45:20|3954.62|3954.62|3954.62|3954.62|3954.93|3954.93|3954.62|3954.62|0
1649065560000|2022-04-04 09:46:00|3954.31|3954.31|3952.76|3952.76|3954.31|3954.31|3952.14|3952.14|0
1649065590000|2022-04-04 09:46:30|3953.38|3953.38|3953.07|3953.07|3953.38|3953.38|3953.07|3953.07|0
1649065600000|2022-04-04 09:46:40|3952.76|3952.76|3952.76|3952.76|3952.76|3952.76|3952.76|3952.76|0
1649065640000|2022-04-04 09:47:20|3953.07|3953.07|3953.07|3953.07|3953.07|3953.07|3953.07|3953.07|0
1649065650000|2022-04-04 09:47:30|3953.02|3953.02|3953.02|3953.02|3953.02|3953.02|3953.02|3953.02|0
1649065690000|2022-04-04 09:48:10|3953.64|3953.64|3953.27|3953.27|3953.64|3953.64|3953.27|3953.27|0
1649065700000|2022-04-04 09:48:20|3953.58|3953.58|3953.58|3953.58|3953.58|3953.58|3953.58|3953.58|0
1649065760000|2022-04-04 09:49:20|3953.77|3953.77|3953.77|3953.77|3953.77|3953.77|3953.77|3953.77|0
1649065770000|2022-04-04 09:49:30|3953.45|3953.45|3953.45|3953.45|3953.45|3953.45|3953.45|3953.45|0
1649065790000|2022-04-04 09:49:50|3953.64|3953.64|3953.1|3953.1|3953.64|3953.64|3953.1|3953.1|0
1649065810000|2022-04-04 09:50:10|3952.79|3952.79|3952.75|3952.75|3952.79|3952.79|3952.75|3952.75|0
1649065830000|2022-04-04 09:50:30|3952.44|3952.44|3952.62|3952.62|3952.62|3952.62|3952.44|3952.44|0
1649065860000|2022-04-04 09:51:00|3952.86|3952.86|3953.72|3953.72|3953.85|3953.85|3952.86|3952.86|0
1649065890000|2022-04-04 09:51:30|3953.1|3953.1|3953.24|3953.24|3953.28|3953.28|3953.1|3953.1|0
1649065900000|2022-04-04 09:51:40|3953.12|3953.12|3953.12|3953.12|3953.12|3953.12|3953.12|3953.12|0
1649065930000|2022-04-04 09:52:10|3954.05|3954.05|3953.43|3953.43|3954.05|3954.05|3953.43|3953.43|0
1649065940000|2022-04-04 09:52:20|3954.05|3954.05|3954.05|3954.05|3954.05|3954.05|3954.05|3954.05|0
1649065960000|2022-04-04 09:52:40|3953.87|3953.87|3953.87|3953.87|3953.87|3953.87|3953.87|3953.87|0
1649065990000|2022-04-04 09:53:10|3954.05|3954.05|3954.05|3954.05|3954.05|3954.05|3954.05|3954.05|0
1649066000000|2022-04-04 09:53:20|3954.23|3954.23|3955.16|3955.16|3955.16|3955.16|3954.23|3954.23|0
1649066020000|2022-04-04 09:53:40|3955.47|3955.47|3955.47|3955.47|3955.47|3955.47|3955.47|3955.47|0
1649066050000|2022-04-04 09:54:10|3956.72|3956.72|3956.47|3956.47|3956.78|3956.78|3956.47|3956.47|0
1649066070000|2022-04-04 09:54:30|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|0
1649066080000|2022-04-04 09:54:40|3955.22|3955.22|3954.91|3954.91|3955.22|3955.22|3954.91|3954.91|0
1649066090000|2022-04-04 09:54:50|3955.09|3955.09|3955.09|3955.09|3955.09|3955.09|3955.09|3955.09|0
1649066100000|2022-04-04 09:55:00|3955.72|3955.72|3956.03|3956.03|3956.34|3956.34|3955.72|3955.72|0
1649066150000|2022-04-04 09:55:50|3955.72|3955.72|3955.72|3955.72|3955.72|3955.72|3955.72|3955.72|0
1649066170000|2022-04-04 09:56:10|3956.03|3956.03|3956.03|3956.03|3956.03|3956.03|3956.03|3956.03|0
1649066180000|2022-04-04 09:56:20|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|0
1649066190000|2022-04-04 09:56:30|3957|3957|3957.05|3957.05|3957.05|3957.05|3957|3957|0
1649066220000|2022-04-04 09:57:00|3956.42|3956.42|3956.42|3956.42|3956.42|3956.42|3956.42|3956.42|0
1649066250000|2022-04-04 09:57:30|3957.04|3957.04|3957.04|3957.04|3957.04|3957.04|3957.04|3957.04|0
1649066260000|2022-04-04 09:57:40|3957.66|3957.66|3957.66|3957.66|3957.66|3957.66|3957.66|3957.66|0
1649066270000|2022-04-04 09:57:50|3957.85|3957.85|3958.03|3958.03|3958.03|3958.03|3957.85|3957.85|0
1649066280000|2022-04-04 09:58:00|3957.72|3957.72|3958.07|3958.07|3958.13|3958.13|3957.72|3957.72|0
1649066290000|2022-04-04 09:58:10|3958.38|3958.38|3958.7|3958.7|3958.7|3958.7|3958.38|3958.38|0
1649066300000|2022-04-04 09:58:20|3958.38|3958.38|3958.38|3958.38|3958.38|3958.38|3958.38|3958.38|0
1649066310000|2022-04-04 09:58:30|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|0
1649066330000|2022-04-04 09:58:50|3958.51|3958.51|3958.2|3958.2|3958.51|3958.51|3958.2|3958.2|0
1649066340000|2022-04-04 09:59:00|3958.82|3958.82|3958.82|3958.82|3958.82|3958.82|3958.82|3958.82|0
1649066350000|2022-04-04 09:59:10|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|0
1649066380000|2022-04-04 09:59:40|3958.02|3958.02|3957.09|3957.09|3958.02|3958.02|3957.09|3957.09|0
1649066400000|2022-04-04 10:00:00|3957.4|3957.4|3958.33|3958.33|3958.33|3958.33|3957.4|3957.4|0
1649066420000|2022-04-04 10:00:20|3958.21|3958.21|3958.21|3958.21|3958.21|3958.21|3958.21|3958.21|0
1649066430000|2022-04-04 10:00:30|3958.52|3958.52|3958.02|3958.02|3958.52|3958.52|3958.02|3958.02|0
1649066460000|2022-04-04 10:01:00|3958.33|3958.33|3959.26|3959.26|3959.26|3959.26|3958.33|3958.33|0
1649066470000|2022-04-04 10:01:10|3958.64|3958.64|3958.64|3958.64|3958.64|3958.64|3958.64|3958.64|0
1649066480000|2022-04-04 10:01:20|3958.95|3958.95|3958.95|3958.95|3958.95|3958.95|3958.95|3958.95|0
1649066500000|2022-04-04 10:01:40|3959.58|3959.58|3959.8|3959.8|3959.8|3959.8|3959.58|3959.58|0
1649066510000|2022-04-04 10:01:50|3960.11|3960.11|3960.11|3960.11|3960.11|3960.11|3960.11|3960.11|0
1649066520000|2022-04-04 10:02:00|3960.42|3960.42|3958.87|3958.87|3960.42|3960.42|3958.87|3958.87|0
1649066550000|2022-04-04 10:02:30|3958.69|3958.69|3958.86|3958.86|3958.86|3958.86|3958.69|3958.69|0
1649066570000|2022-04-04 10:02:50|3959.17|3959.17|3959.17|3959.17|3959.17|3959.17|3959.17|3959.17|0
1649066580000|2022-04-04 10:03:00|3959.8|3959.8|3959.68|3959.68|3959.8|3959.8|3959.68|3959.68|0
1649066590000|2022-04-04 10:03:10|3959.37|3959.37|3959.37|3959.37|3959.37|3959.37|3959.37|3959.37|0
1649066620000|2022-04-04 10:03:40|3959.68|3959.68|3959.68|3959.68|3959.68|3959.68|3959.68|3959.68|0
1649066630000|2022-04-04 10:03:50|3959.37|3959.37|3959.32|3959.32|3959.37|3959.37|3959.32|3959.32|0
1649066650000|2022-04-04 10:04:10|3959.14|3959.14|3959.08|3959.08|3959.14|3959.14|3959.08|3959.08|0
1649066660000|2022-04-04 10:04:20|3959.02|3959.02|3959.33|3959.33|3959.33|3959.33|3959.02|3959.02|0
1649066680000|2022-04-04 10:04:40|3958.71|3958.71|3958.71|3958.71|3958.71|3958.71|3958.71|3958.71|0
1649066690000|2022-04-04 10:04:50|3958.65|3958.65|3958.59|3958.59|3958.65|3958.65|3958.59|3958.59|0
1649066710000|2022-04-04 10:05:10|3957.97|3957.97|3957.97|3957.97|3958.28|3958.28|3957.66|3957.66|0
1649066720000|2022-04-04 10:05:20|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|0
1649066730000|2022-04-04 10:05:30|3958.16|3958.16|3957.92|3957.92|3958.16|3958.16|3957.92|3957.92|0
1649066740000|2022-04-04 10:05:40|3957.77|3957.77|3957.77|3957.77|3957.77|3957.77|3957.77|3957.77|0
1649066750000|2022-04-04 10:05:50|3957.96|3957.96|3958.27|3958.27|3958.27|3958.27|3957.96|3957.96|0
1649066770000|2022-04-04 10:06:10|3958.22|3958.22|3957.6|3957.6|3958.22|3958.22|3957.6|3957.6|0
1649066780000|2022-04-04 10:06:20|3957.29|3957.29|3957.16|3957.16|3957.29|3957.29|3957.16|3957.16|0
1649066790000|2022-04-04 10:06:30|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|0
1649066810000|2022-04-04 10:06:50|3957.78|3957.78|3957.78|3957.78|3957.78|3957.78|3957.78|3957.78|0
1649066820000|2022-04-04 10:07:00|3957.6|3957.6|3957.6|3957.6|3957.6|3957.6|3957.6|3957.6|0
1649066850000|2022-04-04 10:07:30|3957.65|3957.65|3957.86|3957.86|3957.91|3957.91|3957.6|3957.6|0
1649066870000|2022-04-04 10:07:50|3957.55|3957.55|3957.55|3957.55|3957.55|3957.55|3957.55|3957.55|0
1649066890000|2022-04-04 10:08:10|3957.43|3957.43|3957.49|3957.49|3957.49|3957.49|3957.43|3957.43|0
1649066910000|2022-04-04 10:08:30|3956.87|3956.87|3956.87|3956.87|3956.87|3956.87|3956.87|3956.87|0
1649066930000|2022-04-04 10:08:50|3956.56|3956.56|3955.63|3955.63|3956.56|3956.56|3955.63|3955.63|0
1649066950000|2022-04-04 10:09:10|3955.81|3955.81|3955.81|3955.81|3955.81|3955.81|3955.81|3955.81|0
1649066960000|2022-04-04 10:09:20|3956.43|3956.43|3957.37|3957.37|3957.37|3957.37|3956.43|3956.43|0
1649066970000|2022-04-04 10:09:30|3957.18|3957.18|3957.68|3957.68|3957.68|3957.68|3957.18|3957.18|0
1649066980000|2022-04-04 10:09:40|3957.37|3957.37|3957.37|3957.37|3957.37|3957.37|3957.37|3957.37|0
1649066990000|2022-04-04 10:09:50|3957.67|3957.67|3957.67|3957.67|3957.67|3957.67|3957.67|3957.67|0
1649067000000|2022-04-04 10:10:00|3957.76|3957.76|3957.7|3957.7|3957.76|3957.76|3957.7|3957.7|0
1649067030000|2022-04-04 10:10:30|3958.01|3958.01|3958.01|3958.01|3958.01|3958.01|3958.01|3958.01|0
1649067040000|2022-04-04 10:10:40|3958.46|3958.46|3958.46|3958.46|3958.46|3958.46|3958.46|3958.46|0
1649067080000|2022-04-04 10:11:20|3958.77|3958.77|3957.59|3957.59|3958.77|3958.77|3957.59|3957.59|0
1649067090000|2022-04-04 10:11:30|3957.54|3957.54|3957.54|3957.54|3957.54|3957.54|3957.54|3957.54|0
1649067120000|2022-04-04 10:12:00|3956.61|3956.61|3956.92|3956.92|3956.92|3956.92|3955.99|3955.99|0
1649067160000|2022-04-04 10:12:40|3956.86|3956.86|3956.99|3956.99|3956.99|3956.99|3956.68|3956.68|0
1649067170000|2022-04-04 10:12:50|3956.06|3956.06|3956.99|3956.99|3956.99|3956.99|3956.06|3956.06|0
1649067180000|2022-04-04 10:13:00|3956.68|3956.68|3956.68|3956.68|3956.68|3956.68|3956.68|3956.68|0
1649067190000|2022-04-04 10:13:10|3956.37|3956.37|3956.37|3956.37|3956.37|3956.37|3956.37|3956.37|0
1649067200000|2022-04-04 10:13:20|3956.43|3956.43|3956.49|3956.49|3956.49|3956.49|3956.43|3956.43|0
1649067210000|2022-04-04 10:13:30|3956.17|3956.17|3956.17|3956.17|3956.17|3956.17|3956.17|3956.17|0
1649067220000|2022-04-04 10:13:40|3956.49|3956.49|3956.17|3956.17|3956.49|3956.49|3956.17|3956.17|0
1649067230000|2022-04-04 10:13:50|3956.22|3956.22|3956.22|3956.22|3956.22|3956.22|3956.22|3956.22|0
1649067240000|2022-04-04 10:14:00|3955.91|3955.91|3955.85|3955.85|3955.91|3955.91|3955.85|3955.85|0
1649067250000|2022-04-04 10:14:10|3956.16|3956.16|3956.48|3956.48|3956.48|3956.48|3956.16|3956.16|0
1649067270000|2022-04-04 10:14:30|3956.16|3956.16|3955.85|3955.85|3956.16|3956.16|3955.85|3955.85|0
1649067330000|2022-04-04 10:15:30|3955.54|3955.54|3955.54|3955.54|3955.54|3955.54|3955.54|3955.54|0
1649067360000|2022-04-04 10:16:00|3955.59|3955.59|3955.64|3955.64|3955.64|3955.64|3955.59|3955.59|0
1649067380000|2022-04-04 10:16:20|3955.95|3955.95|3955.95|3955.95|3955.95|3955.95|3955.95|3955.95|0
1649067400000|2022-04-04 10:16:40|3955.64|3955.64|3955.64|3955.64|3955.64|3955.64|3955.64|3955.64|0
1649067410000|2022-04-04 10:16:50|3954.09|3954.09|3954.71|3954.71|3954.71|3954.71|3954.09|3954.09|0
1649067420000|2022-04-04 10:17:00|3954.4|3954.4|3954.4|3954.4|3954.4|3954.4|3954.4|3954.4|0
1649067430000|2022-04-04 10:17:10|3954.71|3954.71|3954.71|3954.71|3954.71|3954.71|3954.71|3954.71|0
1649067440000|2022-04-04 10:17:20|3955.02|3955.02|3955.06|3955.06|3955.06|3955.06|3955.02|3955.02|0
1649067470000|2022-04-04 10:17:50|3955.37|3955.37|3955.37|3955.37|3955.37|3955.37|3955.37|3955.37|0
1649067480000|2022-04-04 10:18:00|3955.06|3955.06|3955.06|3955.06|3955.06|3955.06|3955.06|3955.06|0
1649067500000|2022-04-04 10:18:20|3954.75|3954.75|3954.79|3954.79|3954.79|3954.79|3954.75|3954.75|0
1649067510000|2022-04-04 10:18:30|3955.11|3955.11|3955.11|3955.11|3955.11|3955.11|3955.11|3955.11|0
1649067530000|2022-04-04 10:18:50|3955.41|3955.41|3955.41|3955.41|3955.41|3955.41|3955.41|3955.41|0
1649067550000|2022-04-04 10:19:10|3955.23|3955.23|3955.23|3955.23|3955.23|3955.23|3955.23|3955.23|0
1649067560000|2022-04-04 10:19:20|3954.92|3954.92|3954.92|3954.92|3954.92|3954.92|3954.92|3954.92|0
1649067580000|2022-04-04 10:19:40|3954.86|3954.86|3954.24|3954.24|3954.86|3954.86|3954.24|3954.24|0
1649067590000|2022-04-04 10:19:50|3953.93|3953.93|3952.81|3952.81|3953.93|3953.93|3952.5|3952.5|0
1649067600000|2022-04-04 10:20:00|3952.5|3952.5|3952.5|3952.5|3952.5|3952.5|3952.5|3952.5|0
1649067610000|2022-04-04 10:20:10|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|0
1649067650000|2022-04-04 10:20:50|3952.77|3952.77|3952.77|3952.77|3952.77|3952.77|3952.77|3952.77|0
1649067660000|2022-04-04 10:21:00|3952.46|3952.46|3952.05|3952.05|3952.46|3952.46|3952.05|3952.05|0
1649067710000|2022-04-04 10:21:50|3952.36|3952.36|3952.36|3952.36|3952.36|3952.36|3952.36|3952.36|0
1649067720000|2022-04-04 10:22:00|3953.73|3953.73|3953.5|3953.5|3953.81|3953.81|3953.5|3953.5|0
1649067730000|2022-04-04 10:22:10|3954.12|3954.12|3954.12|3954.12|3954.12|3954.12|3954.12|3954.12|0
1649067750000|2022-04-04 10:22:30|3953.5|3953.5|3953.5|3953.5|3953.5|3953.5|3953.5|3953.5|0
1649067790000|2022-04-04 10:23:10|3954.43|3954.43|3954.43|3954.43|3954.43|3954.43|3954.43|3954.43|0
1649067810000|2022-04-04 10:23:30|3954.74|3954.74|3954.74|3954.74|3954.74|3954.74|3954.74|3954.74|0
1649067840000|2022-04-04 10:24:00|3954.69|3954.69|3954.63|3954.63|3954.69|3954.69|3954.63|3954.63|0
1649067860000|2022-04-04 10:24:20|3954.32|3954.32|3954.32|3954.32|3954.32|3954.32|3954.32|3954.32|0
1649067870000|2022-04-04 10:24:30|3954.63|3954.63|3954.63|3954.63|3954.63|3954.63|3954.63|3954.63|0
1649067880000|2022-04-04 10:24:40|3954.94|3954.94|3954.94|3954.94|3954.94|3954.94|3954.94|3954.94|0
1649067890000|2022-04-04 10:24:50|3955.25|3955.25|3955.25|3955.25|3955.25|3955.25|3955.25|3955.25|0
1649067900000|2022-04-04 10:25:00|3954.94|3954.94|3955.25|3955.25|3955.25|3955.25|3954.94|3954.94|0
1649067910000|2022-04-04 10:25:10|3954.94|3954.94|3954.94|3954.94|3954.94|3954.94|3954.63|3954.63|0
1649067960000|2022-04-04 10:26:00|3954.63|3954.63|3954.63|3954.63|3954.63|3954.63|3954.63|3954.63|0
1649067970000|2022-04-04 10:26:10|3954.94|3954.94|3954.94|3954.94|3954.94|3954.94|3954.94|3954.94|0
1649067980000|2022-04-04 10:26:20|3955|3955|3955.42|3955.42|3955.42|3955.42|3955|3955|0
1649068000000|2022-04-04 10:26:40|3955.74|3955.74|3955.8|3955.8|3955.8|3955.8|3955.74|3955.74|0
1649068010000|2022-04-04 10:26:50|3955.17|3955.17|3955.17|3955.17|3955.17|3955.17|3955.17|3955.17|0
1649068030000|2022-04-04 10:27:10|3954.86|3954.86|3954.78|3954.78|3954.86|3954.86|3954.78|3954.78|0
1649068070000|2022-04-04 10:27:50|3954.72|3954.72|3954.72|3954.72|3954.72|3954.72|3954.72|3954.72|0
1649068080000|2022-04-04 10:28:00|3954.77|3954.77|3954.5|3954.5|3954.82|3954.82|3954.5|3954.5|0
1649068090000|2022-04-04 10:28:10|3954.82|3954.82|3955.13|3955.13|3955.13|3955.13|3954.82|3954.82|0
1649068120000|2022-04-04 10:28:40|3955.08|3955.08|3955.08|3955.08|3955.08|3955.08|3955.08|3955.08|0
1649068140000|2022-04-04 10:29:00|3955.39|3955.39|3955.57|3955.57|3955.57|3955.57|3955.39|3955.39|0
1649068190000|2022-04-04 10:29:50|3955.89|3955.89|3955.89|3955.89|3955.89|3955.89|3955.89|3955.89|0
1649068200000|2022-04-04 10:30:00|3956.07|3956.07|3956.07|3956.07|3956.07|3956.07|3956.07|3956.07|0
1649068220000|2022-04-04 10:30:20|3955.7|3955.7|3955.7|3955.7|3955.7|3955.7|3955.7|3955.7|0
1649068280000|2022-04-04 10:31:20|3955.62|3955.62|3955.62|3955.62|3955.62|3955.62|3955.62|3955.62|0
1649068290000|2022-04-04 10:31:30|3955.93|3955.93|3956.55|3956.55|3956.55|3956.55|3955.93|3955.93|0
1649068310000|2022-04-04 10:31:50|3955.61|3955.61|3955.61|3955.61|3955.61|3955.61|3955.61|3955.61|0
1649068320000|2022-04-04 10:32:00|3955.3|3955.3|3955.17|3955.17|3955.36|3955.36|3955.17|3955.17|0
1649068330000|2022-04-04 10:32:10|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|0
1649068350000|2022-04-04 10:32:30|3954.68|3954.68|3954.68|3954.68|3954.68|3954.68|3954.68|3954.68|0
1649068360000|2022-04-04 10:32:40|3954.5|3954.5|3954.5|3954.5|3954.5|3954.5|3954.5|3954.5|0
1649068380000|2022-04-04 10:33:00|3954.19|3954.19|3954.19|3954.19|3954.19|3954.19|3954.19|3954.19|0
1649068500000|2022-04-04 10:35:00|3954.15|3954.15|3954.27|3954.27|3954.27|3954.27|3954.15|3954.15|0
1649068550000|2022-04-04 10:35:50|3955.21|3955.21|3954.85|3954.85|3955.52|3955.52|3954.85|3954.85|0
1649068560000|2022-04-04 10:36:00|3954.79|3954.79|3954.79|3954.79|3954.79|3954.79|3954.79|3954.79|0
1649068600000|2022-04-04 10:36:40|3955.1|3955.1|3955.1|3955.1|3955.1|3955.1|3955.1|3955.1|0
1649068610000|2022-04-04 10:36:50|3955.41|3955.41|3955.53|3955.53|3955.53|3955.53|3955.41|3955.41|0
1649068630000|2022-04-04 10:37:10|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|0
1649068650000|2022-04-04 10:37:30|3955.59|3955.59|3955.05|3955.05|3955.59|3955.59|3955.05|3955.05|0
1649068720000|2022-04-04 10:38:40|3955.68|3955.68|3955.72|3955.72|3955.72|3955.72|3955.68|3955.68|0
1649068770000|2022-04-04 10:39:30|3955.78|3955.78|3955.84|3955.84|3955.84|3955.84|3955.78|3955.78|0
1649068780000|2022-04-04 10:39:40|3955.72|3955.72|3955.76|3955.76|3955.76|3955.76|3955.72|3955.72|0
1649068800000|2022-04-04 10:40:00|3955.45|3955.45|3954.83|3954.83|3955.45|3955.45|3954.83|3954.83|0
1649068830000|2022-04-04 10:40:30|3954.52|3954.52|3954.83|3954.83|3954.83|3954.83|3954.52|3954.52|0
1649068840000|2022-04-04 10:40:40|3954.87|3954.87|3955.8|3955.8|3955.8|3955.8|3954.87|3954.87|0
1649068850000|2022-04-04 10:40:50|3955.18|3955.18|3955.49|3955.49|3955.49|3955.49|3955.18|3955.18|0
1649068860000|2022-04-04 10:41:00|3954.87|3954.87|3954.87|3954.87|3954.87|3954.87|3954.87|3954.87|0
1649068900000|2022-04-04 10:41:40|3954.81|3954.81|3954.81|3954.81|3954.87|3954.87|3954.81|3954.81|0
1649068910000|2022-04-04 10:41:50|3955.12|3955.12|3955.24|3955.24|3955.24|3955.24|3955.12|3955.12|0
1649068960000|2022-04-04 10:42:40|3955.3|3955.3|3955.92|3955.92|3955.92|3955.92|3955.3|3955.3|0
1649068970000|2022-04-04 10:42:50|3954.98|3954.98|3954.98|3954.98|3955.3|3955.3|3954.98|3954.98|0
1649069010000|2022-04-04 10:43:30|3955.6|3955.6|3958.08|3958.08|3958.08|3958.08|3955.6|3955.6|0
1649069020000|2022-04-04 10:43:40|3957.77|3957.77|3957.77|3957.77|3957.77|3957.77|3957.77|3957.77|0
1649069040000|2022-04-04 10:44:00|3957.89|3957.89|3957.64|3957.64|3957.95|3957.95|3957.64|3957.64|0
1649069060000|2022-04-04 10:44:20|3957.95|3957.95|3956.71|3956.71|3957.95|3957.95|3956.71|3956.71|0
1649069070000|2022-04-04 10:44:30|3956.39|3956.39|3957.02|3957.02|3957.02|3957.02|3956.39|3956.39|0
1649069080000|2022-04-04 10:44:40|3956.39|3956.39|3956.08|3956.08|3956.39|3956.39|3956.08|3956.08|0
1649069090000|2022-04-04 10:44:50|3956.71|3956.71|3956.71|3956.71|3956.71|3956.71|3956.71|3956.71|0
1649069100000|2022-04-04 10:45:00|3956.39|3956.39|3956.39|3956.39|3956.39|3956.39|3956.39|3956.39|0
1649069130000|2022-04-04 10:45:30|3956.7|3956.7|3956.39|3956.39|3956.7|3956.7|3956.39|3956.39|0
1649069140000|2022-04-04 10:45:40|3956.57|3956.57|3956.51|3956.51|3956.57|3956.57|3956.51|3956.51|0
1649069170000|2022-04-04 10:46:10|3956.82|3956.82|3957|3957|3957|3957|3956.82|3956.82|0
1649069210000|2022-04-04 10:46:50|3957.94|3957.94|3957.94|3957.94|3957.94|3957.94|3957.94|3957.94|0
1649069220000|2022-04-04 10:47:00|3958.25|3958.25|3958.25|3958.25|3958.25|3958.25|3958.25|3958.25|0
1649069240000|2022-04-04 10:47:20|3958.56|3958.56|3958.56|3958.56|3958.56|3958.56|3958.56|3958.56|0
1649069250000|2022-04-04 10:47:30|3957.93|3957.93|3957.62|3957.62|3957.93|3957.93|3957.62|3957.62|0
1649069260000|2022-04-04 10:47:40|3957.81|3957.81|3957.37|3957.37|3957.81|3957.81|3957.18|3957.18|0
1649069290000|2022-04-04 10:48:10|3957.25|3957.25|3957.25|3957.25|3957.25|3957.25|3957.25|3957.25|0
1649069300000|2022-04-04 10:48:20|3957.56|3957.56|3957.56|3957.56|3957.56|3957.56|3957.56|3957.56|0
1649069360000|2022-04-04 10:49:20|3957.74|3957.74|3957.74|3957.74|3957.74|3957.74|3957.74|3957.74|0
1649069380000|2022-04-04 10:49:40|3956.5|3956.5|3956.19|3956.19|3956.5|3956.5|3956.19|3956.19|0
1649069390000|2022-04-04 10:49:50|3956.5|3956.5|3957.12|3957.12|3957.12|3957.12|3956.5|3956.5|0
1649069410000|2022-04-04 10:50:10|3956.5|3956.5|3956.5|3956.5|3956.5|3956.5|3956.5|3956.5|0
1649069460000|2022-04-04 10:51:00|3956.32|3956.32|3956.37|3956.37|3956.37|3956.37|3956.32|3956.32|0
1649069470000|2022-04-04 10:51:10|3956.06|3956.06|3956.06|3956.06|3956.06|3956.06|3956.06|3956.06|0
1649069480000|2022-04-04 10:51:20|3956.99|3956.99|3956.99|3956.99|3956.99|3956.99|3956.99|3956.99|0
1649069500000|2022-04-04 10:51:40|3957.3|3957.3|3957.3|3957.3|3957.3|3957.3|3957.3|3957.3|0
1649069520000|2022-04-04 10:52:00|3957.39|3957.39|3957.55|3957.55|3957.55|3957.55|3957.33|3957.33|0
1649069530000|2022-04-04 10:52:10|3957.6|3957.6|3957.6|3957.6|3957.6|3957.6|3957.6|3957.6|0
1649069540000|2022-04-04 10:52:20|3957.54|3957.54|3957.54|3957.54|3957.54|3957.54|3957.54|3957.54|0
1649069570000|2022-04-04 10:52:50|3956.6|3956.6|3956.27|3956.27|3956.6|3956.6|3956.27|3956.27|0
1649069580000|2022-04-04 10:53:00|3956.89|3956.89|3956.89|3956.89|3956.89|3956.89|3956.89|3956.89|0
1649069590000|2022-04-04 10:53:10|3956.58|3956.58|3957.2|3957.2|3957.2|3957.2|3956.58|3956.58|0
1649069610000|2022-04-04 10:53:30|3956.89|3956.89|3957.51|3957.51|3957.51|3957.51|3956.89|3956.89|0
1649069620000|2022-04-04 10:53:40|3957.55|3957.55|3957.55|3957.55|3957.55|3957.55|3957.55|3957.55|0
1649069650000|2022-04-04 10:54:10|3957.24|3957.24|3957.24|3957.24|3957.24|3957.24|3957.18|3957.18|0
1649069690000|2022-04-04 10:54:50|3956.93|3956.93|3956.93|3956.93|3956.93|3956.93|3956.93|3956.93|0
1649069700000|2022-04-04 10:55:00|3956.99|3956.99|3957.35|3957.35|3957.35|3957.35|3956.99|3956.99|0
1649069720000|2022-04-04 10:55:20|3957.53|3957.53|3957.53|3957.53|3957.53|3957.53|3957.53|3957.53|0
1649069750000|2022-04-04 10:55:50|3958.78|3958.78|3958.78|3958.78|3958.78|3958.78|3958.78|3958.78|0
1649069780000|2022-04-04 10:56:20|3958.46|3958.46|3958.42|3958.42|3958.46|3958.46|3958.42|3958.42|0
1649069810000|2022-04-04 10:56:50|3958.36|3958.36|3958.36|3958.36|3958.36|3958.36|3958.36|3958.36|0
1649069830000|2022-04-04 10:57:10|3957.74|3957.74|3957.74|3957.74|3957.74|3957.74|3957.74|3957.74|0
1649069840000|2022-04-04 10:57:20|3958.05|3958.05|3958.05|3958.05|3958.05|3958.05|3958.05|3958.05|0
1649069850000|2022-04-04 10:57:30|3958.36|3958.36|3958.67|3958.67|3958.67|3958.67|3958.36|3958.36|0
1649069860000|2022-04-04 10:57:40|3958.98|3958.98|3959.6|3959.6|3959.6|3959.6|3958.98|3958.98|0
1649069870000|2022-04-04 10:57:50|3959.29|3959.29|3959.6|3959.6|3959.6|3959.6|3959.29|3959.29|0
1649069880000|2022-04-04 10:58:00|3959.91|3959.91|3959.91|3959.91|3959.91|3959.91|3959.91|3959.91|0
1649069890000|2022-04-04 10:58:10|3959.6|3959.6|3959.29|3959.29|3959.6|3959.6|3959.29|3959.29|0
1649069930000|2022-04-04 10:58:50|3959.6|3959.6|3959.6|3959.6|3959.6|3959.6|3959.6|3959.6|0
1649069940000|2022-04-04 10:59:00|3960.85|3960.85|3959.91|3959.91|3961.16|3961.16|3959.91|3959.91|0
1649069990000|2022-04-04 10:59:50|3960.1|3960.1|3961.03|3961.03|3961.03|3961.03|3960.1|3960.1|0
1649070000000|2022-04-04 11:00:00|3961.21|3961.21|3961.25|3961.25|3961.25|3961.25|3961.21|3961.21|0
1649070010000|2022-04-04 11:00:10|3960.63|3960.63|3960.94|3960.94|3960.94|3960.94|3960.63|3960.63|0
1649070020000|2022-04-04 11:00:20|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|0
1649070040000|2022-04-04 11:00:40|3960.94|3960.94|3960.94|3960.94|3960.94|3960.94|3960.94|3960.94|0
1649070060000|2022-04-04 11:01:00|3960.63|3960.63|3960.32|3960.32|3960.63|3960.63|3960.32|3960.32|0
1649070080000|2022-04-04 11:01:20|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|0
1649070110000|2022-04-04 11:01:50|3961.56|3961.56|3961.25|3961.25|3961.56|3961.56|3961.25|3961.25|0
1649070120000|2022-04-04 11:02:00|3961.07|3961.07|3960.02|3960.02|3961.07|3961.07|3960.02|3960.02|0
1649070130000|2022-04-04 11:02:10|3959.71|3959.71|3959.71|3959.71|3959.71|3959.71|3959.71|3959.71|0
1649070160000|2022-04-04 11:02:40|3959.34|3959.34|3958.72|3958.72|3959.34|3959.34|3958.72|3958.72|0
1649070180000|2022-04-04 11:03:00|3959.34|3959.34|3959.65|3959.65|3959.65|3959.65|3959.34|3959.34|0
1649070190000|2022-04-04 11:03:10|3959.96|3959.96|3959.65|3959.65|3959.96|3959.96|3959.65|3959.65|0
1649070210000|2022-04-04 11:03:30|3959.34|3959.34|3959.34|3959.34|3959.34|3959.34|3959.34|3959.34|0
1649070230000|2022-04-04 11:03:50|3959.03|3959.03|3959.03|3959.03|3959.03|3959.03|3959.03|3959.03|0
1649070240000|2022-04-04 11:04:00|3959.65|3959.65|3959.65|3959.65|3959.65|3959.65|3959.65|3959.65|0
1649070250000|2022-04-04 11:04:10|3959.34|3959.34|3959.34|3959.34|3959.34|3959.34|3959.34|3959.34|0
1649070290000|2022-04-04 11:04:50|3959.03|3959.03|3958.72|3958.72|3959.03|3959.03|3958.72|3958.72|0
1649070300000|2022-04-04 11:05:00|3959.03|3959.03|3959.03|3959.03|3959.03|3959.03|3959.03|3959.03|0
1649070310000|2022-04-04 11:05:10|3958.72|3958.72|3958.72|3958.72|3958.72|3958.72|3958.72|3958.72|0
1649070330000|2022-04-04 11:05:30|3957.79|3957.79|3957.61|3957.61|3957.79|3957.79|3957.61|3957.61|0
1649070340000|2022-04-04 11:05:40|3957.3|3957.3|3957.61|3957.61|3957.61|3957.61|3957.3|3957.3|0
1649070360000|2022-04-04 11:06:00|3957.43|3957.43|3957.43|3957.43|3957.43|3957.43|3957.43|3957.43|0
1649070380000|2022-04-04 11:06:20|3956.81|3956.81|3956.49|3956.49|3956.81|3956.81|3956.49|3956.49|0
1649070410000|2022-04-04 11:06:50|3957.55|3957.55|3957.69|3957.69|3957.69|3957.69|3957.55|3957.55|0
1649070420000|2022-04-04 11:07:00|3957.38|3957.38|3957.38|3957.38|3957.38|3957.38|3957.38|3957.38|0
1649070440000|2022-04-04 11:07:20|3957.44|3957.44|3957.44|3957.44|3957.44|3957.44|3957.44|3957.44|0
1649070450000|2022-04-04 11:07:30|3957.75|3957.75|3958.1|3958.1|3958.1|3958.1|3957.75|3957.75|0
1649070460000|2022-04-04 11:07:40|3957.48|3957.48|3957.79|3957.79|3957.79|3957.79|3957.48|3957.48|0
1649070470000|2022-04-04 11:07:50|3957.89|3957.89|3957.89|3957.89|3957.89|3957.89|3957.89|3957.89|0
1649070490000|2022-04-04 11:08:10|3957.94|3957.94|3958.25|3958.25|3958.25|3958.25|3957.94|3957.94|0
1649070520000|2022-04-04 11:08:40|3958.87|3958.87|3958.87|3958.87|3958.87|3958.87|3958.87|3958.87|0
1649070530000|2022-04-04 11:08:50|3958.93|3958.93|3958.93|3958.93|3958.93|3958.93|3958.93|3958.93|0
1649070540000|2022-04-04 11:09:00|3958.74|3958.74|3958.68|3958.68|3958.74|3958.74|3958.62|3958.62|0
1649070550000|2022-04-04 11:09:10|3958.64|3958.64|3958.64|3958.64|3958.64|3958.64|3958.56|3958.56|0
1649070560000|2022-04-04 11:09:20|3958.52|3958.52|3958.47|3958.47|3958.56|3958.56|3958.47|3958.47|0
1649070570000|2022-04-04 11:09:30|3958.43|3958.43|3958.92|3958.92|3958.96|3958.96|3958.3|3958.3|0
1649070590000|2022-04-04 11:09:50|3958.88|3958.88|3959.49|3959.49|3959.49|3959.49|3958.88|3958.88|0
1649070630000|2022-04-04 11:10:30|3959.19|3959.19|3959.23|3959.23|3959.23|3959.23|3959.19|3959.19|0
1649070650000|2022-04-04 11:10:50|3959.54|3959.54|3959.54|3959.54|3959.54|3959.54|3959.54|3959.54|0
1649070680000|2022-04-04 11:11:20|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|0
1649070700000|2022-04-04 11:11:40|3960.16|3960.16|3960.08|3960.08|3960.16|3960.16|3960.03|3960.03|0
1649070710000|2022-04-04 11:11:50|3959.76|3959.76|3959.81|3959.81|3959.81|3959.81|3959.76|3959.76|0
1649070720000|2022-04-04 11:12:00|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|0
1649070740000|2022-04-04 11:12:20|3959.8|3959.8|3959.49|3959.49|3959.8|3959.8|3959.43|3959.43|0
1649070750000|2022-04-04 11:12:30|3959.85|3959.85|3959.91|3959.91|3959.91|3959.91|3959.85|3959.85|0
1649070760000|2022-04-04 11:12:40|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|0
1649070790000|2022-04-04 11:13:10|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|0
1649070800000|2022-04-04 11:13:20|3959.73|3959.73|3959.55|3959.55|3959.73|3959.73|3959.55|3959.55|0
1649070820000|2022-04-04 11:13:40|3959.24|3959.24|3960.18|3960.18|3960.18|3960.18|3959.24|3959.24|0
1649070840000|2022-04-04 11:14:00|3960.49|3960.49|3961.42|3961.42|3961.42|3961.42|3960.49|3960.49|0
1649070850000|2022-04-04 11:14:10|3961.83|3961.83|3962.01|3962.01|3962.33|3962.33|3961.83|3961.83|0
1649070860000|2022-04-04 11:14:20|3962.2|3962.2|3962.2|3962.2|3962.2|3962.2|3962.2|3962.2|0
1649070870000|2022-04-04 11:14:30|3962.51|3962.51|3963.5|3963.5|3963.5|3963.5|3962.51|3962.51|0
1649070880000|2022-04-04 11:14:40|3963.81|3963.81|3964.12|3964.12|3964.12|3964.12|3963.81|3963.81|0
1649070890000|2022-04-04 11:14:50|3964.16|3964.16|3964.72|3964.72|3964.72|3964.72|3964.16|3964.16|0
1649070900000|2022-04-04 11:15:00|3964.9|3964.9|3964.46|3964.46|3964.9|3964.9|3964.46|3964.46|0
1649070910000|2022-04-04 11:15:10|3964.15|3964.15|3964.15|3964.15|3964.15|3964.15|3964.15|3964.15|0
1649070920000|2022-04-04 11:15:20|3964.34|3964.34|3964.52|3964.52|3964.52|3964.52|3964.34|3964.34|0
1649070930000|2022-04-04 11:15:30|3964.7|3964.7|3964.82|3964.82|3964.88|3964.88|3964.7|3964.7|0
1649070940000|2022-04-04 11:15:40|3964.78|3964.78|3964.78|3964.78|3964.78|3964.78|3964.78|3964.78|0
1649070960000|2022-04-04 11:16:00|3964.05|3964.05|3963.68|3963.68|3964.05|3964.05|3963.68|3963.68|0
1649070970000|2022-04-04 11:16:10|3964.05|3964.05|3963.55|3963.55|3964.05|3964.05|3963.37|3963.37|0
1649070980000|2022-04-04 11:16:20|3963.24|3963.24|3963.03|3963.03|3963.34|3963.34|3963.03|3963.03|0
1649070990000|2022-04-04 11:16:30|3963.12|3963.12|3963.14|3963.14|3963.17|3963.17|3963.12|3963.12|0
1649071000000|2022-04-04 11:16:40|3963.77|3963.77|3964.39|3964.39|3964.39|3964.39|3963.77|3963.77|0
1649071030000|2022-04-04 11:17:10|3964.7|3964.7|3964.88|3964.88|3964.88|3964.88|3964.7|3964.7|0
1649071040000|2022-04-04 11:17:20|3964.79|3964.79|3965.63|3965.63|3965.63|3965.63|3964.79|3964.79|0
1649071050000|2022-04-04 11:17:30|3965.81|3965.81|3965.81|3965.81|3965.81|3965.81|3965.81|3965.81|0
1649071080000|2022-04-04 11:18:00|3965.19|3965.19|3965.19|3965.19|3965.19|3965.19|3965.19|3965.19|0
1649071090000|2022-04-04 11:18:10|3965.14|3965.14|3965.14|3965.14|3965.14|3965.14|3965.14|3965.14|0
1649071100000|2022-04-04 11:18:20|3965.45|3965.45|3965.76|3965.76|3966.07|3966.07|3965.45|3965.45|0
1649071130000|2022-04-04 11:18:50|3965.95|3965.95|3964.71|3964.71|3965.95|3965.95|3964.71|3964.71|0
1649071140000|2022-04-04 11:19:00|3964.08|3964.08|3964.71|3964.71|3964.71|3964.71|3964.08|3964.08|0
1649071150000|2022-04-04 11:19:10|3964.82|3964.82|3964.1|3964.1|3964.82|3964.82|3964.1|3964.1|0
1649071160000|2022-04-04 11:19:20|3963.73|3963.73|3963.68|3963.68|3963.73|3963.73|3963.68|3963.68|0
1649071170000|2022-04-04 11:19:30|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|0
1649071180000|2022-04-04 11:19:40|3964.05|3964.05|3964.05|3964.05|3964.05|3964.05|3964.05|3964.05|0
1649071210000|2022-04-04 11:20:10|3963.74|3963.74|3963.43|3963.43|3963.74|3963.74|3963.43|3963.43|0
1649071220000|2022-04-04 11:20:20|3963.11|3963.11|3963.11|3963.11|3963.11|3963.11|3963.11|3963.11|0
1649071230000|2022-04-04 11:20:30|3963.43|3963.43|3963.43|3963.43|3963.43|3963.43|3963.43|3963.43|0
1649071250000|2022-04-04 11:20:50|3963.11|3963.11|3963.11|3963.11|3963.11|3963.11|3962.8|3962.8|0
1649071270000|2022-04-04 11:21:10|3962.49|3962.49|3962.49|3962.49|3962.49|3962.49|3962.49|3962.49|0
1649071300000|2022-04-04 11:21:40|3962.68|3962.68|3962.68|3962.68|3962.68|3962.68|3962.68|3962.68|0
1649071340000|2022-04-04 11:22:20|3962.06|3962.06|3962.06|3962.06|3962.06|3962.06|3962.06|3962.06|0
1649071370000|2022-04-04 11:22:50|3962.37|3962.37|3962.37|3962.37|3962.37|3962.37|3962.37|3962.37|0
1649071430000|2022-04-04 11:23:50|3962.26|3962.26|3961.83|3961.83|3962.26|3962.26|3961.83|3961.83|0
1649071440000|2022-04-04 11:24:00|3961.77|3961.77|3962.14|3962.14|3962.45|3962.45|3961.77|3961.77|0
1649071460000|2022-04-04 11:24:20|3962.45|3962.45|3962.45|3962.45|3962.45|3962.45|3962.45|3962.45|0
1649071490000|2022-04-04 11:24:50|3962.76|3962.76|3962.45|3962.45|3962.76|3962.76|3962.45|3962.45|0
1649071520000|2022-04-04 11:25:20|3962.41|3962.41|3962.72|3962.72|3962.72|3962.72|3962.41|3962.41|0
1649071560000|2022-04-04 11:26:00|3962.1|3962.1|3962.1|3962.1|3962.1|3962.1|3962.1|3962.1|0
1649071570000|2022-04-04 11:26:10|3961.92|3961.92|3961.88|3961.88|3961.92|3961.92|3961.88|3961.88|0
1649071590000|2022-04-04 11:26:30|3961.82|3961.82|3961.82|3961.82|3961.82|3961.82|3961.82|3961.82|0
1649071630000|2022-04-04 11:27:10|3961.51|3961.51|3961.51|3961.51|3961.51|3961.51|3961.51|3961.51|0
1649071640000|2022-04-04 11:27:20|3960.88|3960.88|3960.88|3960.88|3960.88|3960.88|3960.88|3960.88|0
1649071650000|2022-04-04 11:27:30|3961.19|3961.19|3960.88|3960.88|3961.19|3961.19|3960.88|3960.88|0
1649071660000|2022-04-04 11:27:40|3960.57|3960.57|3960.57|3960.57|3960.57|3960.57|3960.57|3960.57|0
1649071670000|2022-04-04 11:27:50|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|0
1649071690000|2022-04-04 11:28:10|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|0
1649071720000|2022-04-04 11:28:40|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|0
1649071760000|2022-04-04 11:29:20|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|0
1649071790000|2022-04-04 11:29:50|3959.95|3959.95|3959.95|3959.95|3959.95|3959.95|3959.95|3959.95|0
1649071800000|2022-04-04 11:30:00|3959.02|3959.02|3959.14|3959.14|3959.14|3959.14|3959.02|3959.02|0
1649071830000|2022-04-04 11:30:30|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|0
1649071840000|2022-04-04 11:30:40|3958.51|3958.51|3958.51|3958.51|3958.51|3958.51|3958.51|3958.51|0
1649071850000|2022-04-04 11:30:50|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|0
1649071860000|2022-04-04 11:31:00|3959.14|3959.14|3959.14|3959.14|3959.14|3959.14|3959.14|3959.14|0
1649071870000|2022-04-04 11:31:10|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|0
1649071880000|2022-04-04 11:31:20|3958.64|3958.64|3958.29|3958.29|3958.64|3958.64|3958.29|3958.29|0
1649071890000|2022-04-04 11:31:30|3958.6|3958.6|3958.91|3958.91|3958.91|3958.91|3958.6|3958.6|0
1649071900000|2022-04-04 11:31:40|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|0
1649071920000|2022-04-04 11:32:00|3958.29|3958.29|3958.29|3958.29|3958.29|3958.29|3958.29|3958.29|0
1649071930000|2022-04-04 11:32:10|3957.36|3957.36|3957.42|3957.42|3957.42|3957.42|3957.36|3957.36|0
1649071970000|2022-04-04 11:32:50|3958.04|3958.04|3958.04|3958.04|3958.04|3958.04|3958.04|3958.04|0
1649072030000|2022-04-04 11:33:50|3958.1|3958.1|3958.1|3958.1|3958.1|3958.1|3958.1|3958.1|0
1649072040000|2022-04-04 11:34:00|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|0
1649072060000|2022-04-04 11:34:20|3956.85|3956.85|3957.17|3957.17|3957.17|3957.17|3956.85|3956.85|0
1649072070000|2022-04-04 11:34:30|3956.85|3956.85|3957.48|3957.48|3957.48|3957.48|3956.85|3956.85|0
1649072080000|2022-04-04 11:34:40|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|0
1649072100000|2022-04-04 11:35:00|3957.05|3957.05|3956.86|3956.86|3957.05|3957.05|3956.86|3956.86|0
1649072130000|2022-04-04 11:35:30|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|0
1649072150000|2022-04-04 11:35:50|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|0
1649072190000|2022-04-04 11:36:30|3957.79|3957.79|3957.79|3957.79|3957.79|3957.79|3957.79|3957.79|0
1649072200000|2022-04-04 11:36:40|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|0
1649072280000|2022-04-04 11:38:00|3957.53|3957.53|3957.53|3957.53|3957.53|3957.53|3957.53|3957.53|0
1649072290000|2022-04-04 11:38:10|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|0
1649072300000|2022-04-04 11:38:20|3957.77|3957.77|3958.14|3958.14|3958.14|3958.14|3957.77|3957.77|0
1649072310000|2022-04-04 11:38:30|3957.96|3957.96|3957.96|3957.96|3957.96|3957.96|3957.96|3957.96|0
1649072350000|2022-04-04 11:39:10|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|0
1649072370000|2022-04-04 11:39:30|3958.58|3958.58|3958.48|3958.48|3958.58|3958.58|3958.48|3958.48|0
1649072380000|2022-04-04 11:39:40|3958.8|3958.8|3958.8|3958.8|3958.8|3958.8|3958.8|3958.8|0
1649072440000|2022-04-04 11:40:40|3958.75|3958.75|3958.13|3958.13|3958.75|3958.75|3958.13|3958.13|0
1649072450000|2022-04-04 11:40:50|3957.95|3957.95|3957.95|3957.95|3957.95|3957.95|3957.95|3957.95|0
1649072590000|2022-04-04 11:43:10|3958.13|3958.13|3958.13|3958.13|3958.13|3958.13|3958.13|3958.13|0
1649072600000|2022-04-04 11:43:20|3957.51|3957.51|3957.51|3957.51|3957.51|3957.51|3957.51|3957.51|0
1649072680000|2022-04-04 11:44:40|3957.2|3957.2|3956.89|3956.89|3957.2|3957.2|3956.89|3956.89|0
1649072690000|2022-04-04 11:44:50|3957.2|3957.2|3957.2|3957.2|3957.2|3957.2|3956.83|3956.83|0
1649072700000|2022-04-04 11:45:00|3957.14|3957.14|3957.45|3957.45|3957.45|3957.45|3957.14|3957.14|0
1649072710000|2022-04-04 11:45:10|3957.4|3957.4|3957.52|3957.52|3957.52|3957.52|3957.4|3957.4|0
1649072720000|2022-04-04 11:45:20|3957.58|3957.58|3957.58|3957.58|3957.58|3957.58|3957.58|3957.58|0
1649072730000|2022-04-04 11:45:30|3957.64|3957.64|3957.94|3957.94|3957.94|3957.94|3957.64|3957.64|0
1649072740000|2022-04-04 11:45:40|3957.88|3957.88|3957.74|3957.74|3958.06|3958.06|3957.74|3957.74|0
1649072760000|2022-04-04 11:46:00|3957.63|3957.63|3957.63|3957.63|3957.63|3957.63|3957.63|3957.63|0
1649072770000|2022-04-04 11:46:10|3957.68|3957.68|3957.68|3957.68|3957.68|3957.68|3957.68|3957.68|0
1649072790000|2022-04-04 11:46:30|3957.5|3957.5|3957.32|3957.32|3957.5|3957.5|3957.32|3957.32|0
1649072840000|2022-04-04 11:47:20|3957|3957|3957|3957|3957|3957|3957|3957|0
1649072860000|2022-04-04 11:47:40|3956.69|3956.69|3956.69|3956.69|3956.69|3956.69|3956.69|3956.69|0
1649072890000|2022-04-04 11:48:10|3956.38|3956.38|3956.38|3956.38|3956.38|3956.38|3956.38|3956.38|0
1649072900000|2022-04-04 11:48:20|3956.26|3956.26|3956.25|3956.25|3956.34|3956.34|3956.25|3956.25|0
1649072910000|2022-04-04 11:48:30|3956.07|3956.07|3956.01|3956.01|3956.07|3956.07|3956.01|3956.01|0
1649072930000|2022-04-04 11:48:50|3956.32|3956.32|3956.5|3956.5|3956.5|3956.5|3956.32|3956.32|0
1649072950000|2022-04-04 11:49:10|3956.25|3956.25|3956.16|3956.16|3956.25|3956.25|3956.16|3956.16|0
1649072960000|2022-04-04 11:49:20|3956.21|3956.21|3955.65|3955.65|3956.21|3956.21|3955.65|3955.65|0
1649072970000|2022-04-04 11:49:30|3955.47|3955.47|3955.84|3955.84|3956.21|3956.21|3955.47|3955.47|0
1649072980000|2022-04-04 11:49:40|3956.02|3956.02|3955.65|3955.65|3956.02|3956.02|3955.47|3955.47|0
1649072990000|2022-04-04 11:49:50|3956.02|3956.02|3955.65|3955.65|3956.02|3956.02|3955.65|3955.65|0
1649073010000|2022-04-04 11:50:10|3955.7|3955.7|3955.7|3955.7|3955.7|3955.7|3955.7|3955.7|0
1649073020000|2022-04-04 11:50:20|3955.74|3955.74|3955.68|3955.68|3955.74|3955.74|3955.68|3955.68|0
1649073030000|2022-04-04 11:50:30|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|0
1649073040000|2022-04-04 11:50:40|3955.55|3955.55|3956.03|3956.03|3956.03|3956.03|3955.55|3955.55|0
1649073050000|2022-04-04 11:50:50|3955.99|3955.99|3955.99|3955.99|3955.99|3955.99|3955.99|3955.99|0
1649073080000|2022-04-04 11:51:20|3955.94|3955.94|3955.94|3955.94|3955.94|3955.94|3955.94|3955.94|0
1649073090000|2022-04-04 11:51:30|3955.77|3955.77|3955.77|3955.77|3955.77|3955.77|3955.77|3955.77|0
1649073120000|2022-04-04 11:52:00|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|0
1649073130000|2022-04-04 11:52:10|3955.45|3955.45|3955.51|3955.51|3955.51|3955.51|3955.45|3955.45|0
1649073150000|2022-04-04 11:52:30|3954.78|3954.78|3954.23|3954.23|3954.78|3954.78|3954.23|3954.23|0
1649073170000|2022-04-04 11:52:50|3954.04|3954.04|3954.04|3954.04|3954.04|3954.04|3954.04|3954.04|0
1649073190000|2022-04-04 11:53:10|3953.96|3953.96|3954.02|3954.02|3954.02|3954.02|3953.96|3953.96|0
1649073200000|2022-04-04 11:53:20|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|0
1649073210000|2022-04-04 11:53:30|3954.27|3954.27|3954.45|3954.45|3954.45|3954.45|3954.27|3954.27|0
1649073220000|2022-04-04 11:53:40|3954.4|3954.4|3954.4|3954.4|3954.4|3954.4|3954.4|3954.4|0
1649073230000|2022-04-04 11:53:50|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|0
1649073240000|2022-04-04 11:54:00|3954.52|3954.52|3954.75|3954.75|3954.75|3954.75|3954.52|3954.52|0
1649073250000|2022-04-04 11:54:10|3954.81|3954.81|3954.81|3954.81|3954.81|3954.81|3954.58|3954.58|0
1649073260000|2022-04-04 11:54:20|3954.64|3954.64|3954.64|3954.64|3954.64|3954.64|3954.64|3954.64|0
1649073270000|2022-04-04 11:54:30|3954.32|3954.32|3954.32|3954.32|3954.32|3954.32|3954.32|3954.32|0
1649073280000|2022-04-04 11:54:40|3954.21|3954.21|3953.89|3953.89|3954.21|3954.21|3953.89|3953.89|0
1649073290000|2022-04-04 11:54:50|3953.94|3953.94|3953.94|3953.94|3953.94|3953.94|3953.94|3953.94|0
1649073300000|2022-04-04 11:55:00|3954.13|3954.13|3955.38|3955.38|3955.38|3955.38|3954.13|3954.13|0
1649073310000|2022-04-04 11:55:10|3955.69|3955.69|3955.69|3955.69|3956|3956|3955.69|3955.69|0
1649073330000|2022-04-04 11:55:30|3956.32|3956.32|3956.32|3956.32|3956.32|3956.32|3956.32|3956.32|0
1649073340000|2022-04-04 11:55:40|3955.95|3955.95|3955.12|3955.12|3955.95|3955.95|3955.12|3955.12|0
1649073350000|2022-04-04 11:55:50|3955.23|3955.23|3955.36|3955.36|3955.36|3955.36|3955.23|3955.23|0
1649073360000|2022-04-04 11:56:00|3955.54|3955.54|3954.61|3954.61|3955.54|3955.54|3954.61|3954.61|0
1649073380000|2022-04-04 11:56:20|3954.43|3954.43|3954.43|3954.43|3954.43|3954.43|3954.43|3954.43|0
1649073420000|2022-04-04 11:57:00|3954.74|3954.74|3954.74|3954.74|3954.74|3954.74|3954.74|3954.74|0
1649073430000|2022-04-04 11:57:10|3954.61|3954.61|3954.61|3954.61|3954.61|3954.61|3954.61|3954.61|0
1649073440000|2022-04-04 11:57:20|3954.43|3954.43|3954.35|3954.35|3954.43|3954.43|3954.35|3954.35|0
1649073450000|2022-04-04 11:57:30|3954.59|3954.59|3954.59|3954.59|3954.59|3954.59|3954.59|3954.59|0
1649073470000|2022-04-04 11:57:50|3954.28|3954.28|3954.28|3954.28|3954.28|3954.28|3954.28|3954.28|0
1649073480000|2022-04-04 11:58:00|3953.73|3953.73|3953.68|3953.68|3953.73|3953.73|3953.68|3953.68|0
1649073490000|2022-04-04 11:58:10|3953.32|3953.32|3952.54|3952.54|3953.32|3953.32|3952.19|3952.19|0
1649073500000|2022-04-04 11:58:20|3952.49|3952.49|3952.39|3952.39|3952.49|3952.49|3952.14|3952.14|0
1649073510000|2022-04-04 11:58:30|3952.33|3952.33|3952.33|3952.33|3952.33|3952.33|3952.33|3952.33|0
1649073520000|2022-04-04 11:58:40|3952.15|3952.15|3952.01|3952.01|3952.15|3952.15|3951.97|3951.97|0
1649073540000|2022-04-04 11:59:00|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|0
1649073550000|2022-04-04 11:59:10|3952.01|3952.01|3951.68|3951.68|3952.01|3952.01|3951.68|3951.68|0
1649073560000|2022-04-04 11:59:20|3951.5|3951.5|3951.5|3951.5|3951.5|3951.5|3951.5|3951.5|0
1649073570000|2022-04-04 11:59:30|3950.87|3950.87|3950.71|3950.71|3950.87|3950.87|3950.71|3950.71|0
1649073580000|2022-04-04 11:59:40|3950.79|3950.79|3950.42|3950.42|3950.79|3950.79|3950.42|3950.42|0
1649073590000|2022-04-04 11:59:50|3951.04|3951.04|3951.04|3951.04|3951.04|3951.04|3951.04|3951.04|0
1649073600000|2022-04-04 12:00:00|3950.93|3950.93|3950.99|3950.99|3950.99|3950.99|3950.93|3950.93|0
1649073620000|2022-04-04 12:00:20|3951.92|3951.92|3951.28|3951.28|3951.92|3951.92|3951.28|3951.28|0
1649073630000|2022-04-04 12:00:30|3951.24|3951.24|3951.24|3951.24|3951.24|3951.24|3951.24|3951.24|0
1649073640000|2022-04-04 12:00:40|3950.93|3950.93|3950|3950|3950.93|3950.93|3950|3950|0
1649073660000|2022-04-04 12:01:00|3949.76|3949.76|3949.76|3949.76|3949.76|3949.76|3949.76|3949.76|0
1649073680000|2022-04-04 12:01:20|3949.58|3949.58|3948.65|3948.65|3949.58|3949.58|3948.28|3948.28|0
1649073690000|2022-04-04 12:01:30|3948.28|3948.28|3948.28|3948.28|3948.28|3948.28|3948.28|3948.28|0
1649073710000|2022-04-04 12:01:50|3948.59|3948.59|3948.59|3948.59|3948.59|3948.59|3948.59|3948.59|0
1649073730000|2022-04-04 12:02:10|3948.71|3948.71|3948.77|3948.77|3948.77|3948.77|3948.71|3948.71|0
1649073740000|2022-04-04 12:02:20|3949.14|3949.14|3949.14|3949.14|3949.14|3949.14|3949.14|3949.14|0
1649073750000|2022-04-04 12:02:30|3948.77|3948.77|3948.46|3948.46|3948.77|3948.77|3948.46|3948.46|0
1649073760000|2022-04-04 12:02:40|3948.38|3948.38|3947.97|3947.97|3948.38|3948.38|3947.97|3947.97|0
1649073770000|2022-04-04 12:02:50|3947.84|3947.84|3947.66|3947.66|3947.84|3947.84|3947.66|3947.66|0
1649073780000|2022-04-04 12:03:00|3946.73|3946.73|3946.73|3946.73|3946.73|3946.73|3946.73|3946.73|0
1649073790000|2022-04-04 12:03:10|3947.04|3947.04|3946.54|3946.54|3947.04|3947.04|3946.54|3946.54|0
1649073800000|2022-04-04 12:03:20|3945.92|3945.92|3945.92|3945.92|3945.92|3945.92|3945.92|3945.92|0
1649073830000|2022-04-04 12:03:50|3945.61|3945.61|3944.8|3944.8|3945.61|3945.61|3944.8|3944.8|0
1649073840000|2022-04-04 12:04:00|3944.49|3944.49|3944|3944|3944.49|3944.49|3944|3944|0
1649073850000|2022-04-04 12:04:10|3943.38|3943.38|3943.03|3943.03|3943.38|3943.38|3943.03|3943.03|0
1649073860000|2022-04-04 12:04:20|3942.72|3942.72|3942.72|3942.72|3942.72|3942.72|3942.72|3942.72|0
1649073880000|2022-04-04 12:04:40|3942.41|3942.41|3942.41|3942.41|3942.41|3942.41|3942.41|3942.41|0
1649073900000|2022-04-04 12:05:00|3941.79|3941.79|3940.99|3940.99|3941.79|3941.79|3940.87|3940.87|0
1649073910000|2022-04-04 12:05:10|3941.3|3941.3|3941.3|3941.3|3941.3|3941.3|3941.3|3941.3|0
1649073920000|2022-04-04 12:05:20|3941.61|3941.61|3941.61|3941.61|3941.61|3941.61|3941.61|3941.61|0
1649073930000|2022-04-04 12:05:30|3941.93|3941.93|3941.61|3941.61|3942.24|3942.24|3941.61|3941.61|0
1649073940000|2022-04-04 12:05:40|3941.3|3941.3|3940.68|3940.68|3941.3|3941.3|3940.68|3940.68|0
1649073950000|2022-04-04 12:05:50|3940.31|3940.31|3940.31|3940.31|3940.31|3940.31|3940.31|3940.31|0
1649073960000|2022-04-04 12:06:00|3939.94|3939.94|3939.94|3939.94|3939.94|3939.94|3939.94|3939.94|0
1649073980000|2022-04-04 12:06:20|3939.58|3939.58|3939.58|3939.58|3939.58|3939.58|3939.58|3939.58|0
1649073990000|2022-04-04 12:06:30|3939.53|3939.53|3939.07|3939.07|3939.53|3939.53|3939.07|3939.07|0
1649074000000|2022-04-04 12:06:40|3938.88|3938.88|3938.26|3938.26|3938.88|3938.88|3938.26|3938.26|0
1649074020000|2022-04-04 12:07:00|3938.08|3938.08|3936.83|3936.83|3938.08|3938.08|3936.83|3936.83|0
1649074030000|2022-04-04 12:07:10|3936.22|3936.22|3936.22|3936.22|3936.22|3936.22|3936.22|3936.22|0
1649074040000|2022-04-04 12:07:20|3937.14|3937.14|3937.14|3937.14|3937.69|3937.69|3937.14|3937.14|0
1649074050000|2022-04-04 12:07:30|3936.95|3936.95|3936.95|3936.95|3936.95|3936.95|3936.95|3936.95|0
1649074060000|2022-04-04 12:07:40|3936.58|3936.58|3936.58|3936.58|3936.58|3936.58|3936.58|3936.58|0
1649074070000|2022-04-04 12:07:50|3936.27|3936.27|3936.27|3936.27|3936.27|3936.27|3936.27|3936.27|0
1649074080000|2022-04-04 12:08:00|3936.46|3936.46|3936.77|3936.77|3936.77|3936.77|3936.46|3936.46|0
1649074090000|2022-04-04 12:08:10|3936.64|3936.64|3936.56|3936.56|3936.64|3936.64|3936.52|3936.52|0
1649074100000|2022-04-04 12:08:20|3936.19|3936.19|3936.19|3936.19|3936.19|3936.19|3936.19|3936.19|0
1649074120000|2022-04-04 12:08:40|3936.37|3936.37|3935.75|3935.75|3936.37|3936.37|3935.75|3935.75|0
1649074140000|2022-04-04 12:09:00|3935.94|3935.94|3935.52|3935.52|3935.94|3935.94|3935.52|3935.52|0
1649074150000|2022-04-04 12:09:10|3935.56|3935.56|3935.56|3935.56|3935.56|3935.56|3935.56|3935.56|0
1649074180000|2022-04-04 12:09:40|3935.87|3935.87|3936.18|3936.18|3936.18|3936.18|3935.87|3935.87|0
1649074190000|2022-04-04 12:09:50|3935.87|3935.87|3935.87|3935.87|3935.87|3935.87|3935.87|3935.87|0
1649074200000|2022-04-04 12:10:00|3936.06|3936.06|3936.69|3936.69|3937.25|3937.25|3936.06|3936.06|0
1649074210000|2022-04-04 12:10:10|3936.51|3936.51|3935.83|3935.83|3936.51|3936.51|3935.83|3935.83|0
1649074220000|2022-04-04 12:10:20|3936.26|3936.26|3936.26|3936.26|3936.26|3936.26|3936.26|3936.26|0
1649074260000|2022-04-04 12:11:00|3935.67|3935.67|3935.36|3935.36|3935.73|3935.73|3935.36|3935.36|0
1649074270000|2022-04-04 12:11:10|3935.67|3935.67|3935.67|3935.67|3935.67|3935.67|3935.67|3935.67|0
1649074280000|2022-04-04 12:11:20|3935.86|3935.86|3936.04|3936.04|3936.04|3936.04|3935.86|3935.86|0
1649074290000|2022-04-04 12:11:30|3935.86|3935.86|3936.17|3936.17|3936.17|3936.17|3935.86|3935.86|0
1649074300000|2022-04-04 12:11:40|3936.22|3936.22|3936.22|3936.22|3936.22|3936.22|3936.22|3936.22|0
1649074320000|2022-04-04 12:12:00|3935.91|3935.91|3934.98|3934.98|3935.91|3935.91|3934.98|3934.98|0
1649074340000|2022-04-04 12:12:20|3935.29|3935.29|3936.22|3936.22|3936.22|3936.22|3935.29|3935.29|0
1649074350000|2022-04-04 12:12:30|3935.6|3935.6|3935.6|3935.6|3935.6|3935.6|3935.6|3935.6|0
1649074360000|2022-04-04 12:12:40|3935.29|3935.29|3935.29|3935.29|3935.29|3935.29|3935.29|3935.29|0
1649074370000|2022-04-04 12:12:50|3935.21|3935.21|3935.2|3935.2|3935.21|3935.21|3934.89|3934.89|0
1649074390000|2022-04-04 12:13:10|3935.14|3935.14|3935.14|3935.14|3935.14|3935.14|3935.14|3935.14|0
1649074400000|2022-04-04 12:13:20|3934.53|3934.53|3934.53|3934.53|3934.53|3934.53|3934.53|3934.53|0
1649074410000|2022-04-04 12:13:30|3934.83|3934.83|3934.83|3934.83|3934.83|3934.83|3934.83|3934.83|0
1649074420000|2022-04-04 12:13:40|3936.08|3936.08|3935.77|3935.77|3936.08|3936.08|3935.77|3935.77|0
1649074430000|2022-04-04 12:13:50|3935.58|3935.58|3935.58|3935.58|3935.58|3935.58|3935.58|3935.58|0
1649074440000|2022-04-04 12:14:00|3935.77|3935.77|3935.77|3935.77|3935.95|3935.95|3935.77|3935.77|0
1649074450000|2022-04-04 12:14:10|3935.89|3935.89|3935.89|3935.89|3935.89|3935.89|3935.89|3935.89|0
1649074460000|2022-04-04 12:14:20|3936.07|3936.07|3935.52|3935.52|3936.07|3936.07|3935.52|3935.52|0
1649074480000|2022-04-04 12:14:40|3936.14|3936.14|3936.14|3936.14|3936.14|3936.14|3936.14|3936.14|0
1649074490000|2022-04-04 12:14:50|3935.83|3935.83|3935.83|3935.83|3935.83|3935.83|3935.83|3935.83|0
1649074500000|2022-04-04 12:15:00|3935.79|3935.79|3935.83|3935.83|3935.87|3935.87|3935.79|3935.79|0
1649074510000|2022-04-04 12:15:10|3935.52|3935.52|3935.52|3935.52|3935.52|3935.52|3935.52|3935.52|0
1649074520000|2022-04-04 12:15:20|3935.83|3935.83|3934.78|3934.78|3935.83|3935.83|3934.78|3934.78|0
1649074540000|2022-04-04 12:15:40|3934.57|3934.57|3934.26|3934.26|3934.57|3934.57|3934.26|3934.26|0
1649074550000|2022-04-04 12:15:50|3934.44|3934.44|3934.44|3934.44|3934.44|3934.44|3934.44|3934.44|0
1649074560000|2022-04-04 12:16:00|3934.81|3934.81|3935.05|3935.05|3935.55|3935.55|3934.81|3934.81|0
1649074570000|2022-04-04 12:16:10|3935.67|3935.67|3935.67|3935.67|3935.67|3935.67|3935.67|3935.67|0
1649074580000|2022-04-04 12:16:20|3935.97|3935.97|3936.33|3936.33|3936.33|3936.33|3935.97|3935.97|0
1649074590000|2022-04-04 12:16:30|3936.02|3936.02|3936.02|3936.02|3936.02|3936.02|3936.02|3936.02|0
1649074600000|2022-04-04 12:16:40|3935.71|3935.71|3935.4|3935.4|3935.71|3935.71|3935.4|3935.4|0
1649074620000|2022-04-04 12:17:00|3935.58|3935.58|3935.63|3935.63|3935.63|3935.63|3935.58|3935.58|0
1649074630000|2022-04-04 12:17:10|3935.31|3935.31|3935.31|3935.31|3935.31|3935.31|3935.31|3935.31|0
1649074650000|2022-04-04 12:17:30|3935.63|3935.63|3935.94|3935.94|3935.94|3935.94|3935.63|3935.63|0
1649074680000|2022-04-04 12:18:00|3936.86|3936.86|3936.86|3936.86|3936.86|3936.86|3936.86|3936.86|0
1649074690000|2022-04-04 12:18:10|3936.69|3936.69|3936.73|3936.73|3936.73|3936.73|3936.69|3936.69|0
1649074700000|2022-04-04 12:18:20|3936.42|3936.42|3936.42|3936.42|3936.42|3936.42|3936.42|3936.42|0
1649074710000|2022-04-04 12:18:30|3936.61|3936.61|3936.61|3936.61|3936.61|3936.61|3936.61|3936.61|0
1649074740000|2022-04-04 12:19:00|3936.97|3936.97|3937.71|3937.71|3937.71|3937.71|3936.97|3936.97|0
1649074750000|2022-04-04 12:19:10|3937.4|3937.4|3937.09|3937.09|3937.4|3937.4|3937.09|3937.09|0
1649074770000|2022-04-04 12:19:30|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|0
1649074780000|2022-04-04 12:19:40|3936.67|3936.67|3937.18|3937.18|3937.49|3937.49|3936.55|3936.55|0
1649074790000|2022-04-04 12:19:50|3937.49|3937.49|3936.87|3936.87|3937.49|3937.49|3936.87|3936.87|0
1649074800000|2022-04-04 12:20:00|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|0
1649074810000|2022-04-04 12:20:10|3937.12|3937.12|3937.12|3937.12|3937.12|3937.12|3937.12|3937.12|0
1649074820000|2022-04-04 12:20:20|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|0
1649074830000|2022-04-04 12:20:30|3937.12|3937.12|3936.81|3936.81|3937.12|3937.12|3936.81|3936.81|0
1649074840000|2022-04-04 12:20:40|3937.43|3937.43|3937.74|3937.74|3937.74|3937.74|3937.43|3937.43|0
1649074850000|2022-04-04 12:20:50|3937.43|3937.43|3937.43|3937.43|3937.43|3937.43|3937.43|3937.43|0
1649074860000|2022-04-04 12:21:00|3936.81|3936.81|3936.49|3936.49|3936.81|3936.81|3936.49|3936.49|0
1649074870000|2022-04-04 12:21:10|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|0
1649074880000|2022-04-04 12:21:20|3936.99|3936.99|3936.99|3936.99|3936.99|3936.99|3936.99|3936.99|0
1649074900000|2022-04-04 12:21:40|3937.3|3937.3|3937.92|3937.92|3937.92|3937.92|3937.3|3937.3|0
1649074910000|2022-04-04 12:21:50|3937.3|3937.3|3936.68|3936.68|3937.3|3937.3|3936.68|3936.68|0
1649074920000|2022-04-04 12:22:00|3936.5|3936.5|3936.5|3936.5|3936.5|3936.5|3936.5|3936.5|0
1649074930000|2022-04-04 12:22:10|3936.68|3936.68|3936.68|3936.68|3936.68|3936.68|3936.68|3936.68|0
1649074940000|2022-04-04 12:22:20|3936.81|3936.81|3936.42|3936.42|3936.81|3936.81|3936.42|3936.42|0
1649074970000|2022-04-04 12:22:50|3936.6|3936.6|3936.6|3936.6|3936.6|3936.6|3936.6|3936.6|0
1649074980000|2022-04-04 12:23:00|3936.47|3936.47|3936.53|3936.53|3936.53|3936.53|3936.47|3936.47|0
1649075030000|2022-04-04 12:23:50|3936.59|3936.59|3936.59|3936.59|3936.59|3936.59|3936.59|3936.59|0
1649075040000|2022-04-04 12:24:00|3937.53|3937.53|3937.53|3937.53|3937.53|3937.53|3937.53|3937.53|0
1649075090000|2022-04-04 12:24:50|3936.9|3936.9|3936.59|3936.59|3936.9|3936.9|3936.59|3936.59|0
1649075100000|2022-04-04 12:25:00|3936.28|3936.28|3936.28|3936.28|3936.28|3936.28|3936.28|3936.28|0
1649075120000|2022-04-04 12:25:20|3936.59|3936.59|3937.53|3937.53|3937.53|3937.53|3936.59|3936.59|0
1649075140000|2022-04-04 12:25:40|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|0
1649075150000|2022-04-04 12:25:50|3938.46|3938.46|3938.77|3938.77|3938.77|3938.77|3938.46|3938.46|0
1649075160000|2022-04-04 12:26:00|3939.13|3939.13|3939.13|3939.13|3939.13|3939.13|3939.13|3939.13|0
1649075170000|2022-04-04 12:26:10|3938.83|3938.83|3938.2|3938.2|3938.83|3938.83|3938.2|3938.2|0
1649075180000|2022-04-04 12:26:20|3938.51|3938.51|3938.7|3938.7|3938.7|3938.7|3938.51|3938.51|0
1649075190000|2022-04-04 12:26:30|3939.63|3939.63|3939.45|3939.45|3939.63|3939.63|3939.45|3939.45|0
1649075230000|2022-04-04 12:27:10|3938.82|3938.82|3938.82|3938.82|3938.82|3938.82|3938.82|3938.82|0
1649075250000|2022-04-04 12:27:30|3939.45|3939.45|3939.45|3939.45|3939.45|3939.45|3939.45|3939.45|0
1649075270000|2022-04-04 12:27:50|3939.75|3939.75|3939.75|3939.75|3939.75|3939.75|3939.75|3939.75|0
1649075300000|2022-04-04 12:28:20|3940.07|3940.07|3941.31|3941.31|3941.31|3941.31|3940.07|3940.07|0
1649075310000|2022-04-04 12:28:30|3941.35|3941.35|3941.31|3941.31|3941.35|3941.35|3941.31|3941.31|0
1649075330000|2022-04-04 12:28:50|3941.13|3941.13|3941.23|3941.23|3941.31|3941.31|3941.13|3941.13|0
1649075340000|2022-04-04 12:29:00|3941.19|3941.19|3941|3941|3941.19|3941.19|3941|3941|0
1649075350000|2022-04-04 12:29:10|3940.83|3940.83|3940.83|3940.83|3940.83|3940.83|3940.83|3940.83|0
1649075360000|2022-04-04 12:29:20|3940.78|3940.78|3940.78|3940.78|3940.78|3940.78|3940.78|3940.78|0
1649075370000|2022-04-04 12:29:30|3940.73|3940.73|3941|3941|3941|3941|3940.73|3940.73|0
1649075380000|2022-04-04 12:29:40|3940.96|3940.96|3941|3941|3941|3941|3940.96|3940.96|0
1649075400000|2022-04-04 12:30:00|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|0
1649075410000|2022-04-04 12:30:10|3940.38|3940.38|3940.38|3940.38|3940.38|3940.38|3940.38|3940.38|0
1649075420000|2022-04-04 12:30:20|3940.5|3940.5|3941.07|3941.07|3941.07|3941.07|3940.5|3940.5|0
1649075430000|2022-04-04 12:30:30|3940.95|3940.95|3941.04|3941.04|3941.04|3941.04|3940.95|3940.95|0
1649075440000|2022-04-04 12:30:40|3941.35|3941.35|3941|3941|3941.35|3941.35|3941|3941|0
1649075450000|2022-04-04 12:30:50|3940.96|3940.96|3940.96|3940.96|3940.96|3940.96|3940.96|3940.96|0
1649075470000|2022-04-04 12:31:10|3941.27|3941.27|3941.08|3941.08|3941.27|3941.27|3941.08|3941.08|0
1649075510000|2022-04-04 12:31:50|3941.04|3941.04|3941.17|3941.17|3941.17|3941.17|3940.86|3940.86|0
1649075520000|2022-04-04 12:32:00|3941.79|3941.79|3941.79|3941.79|3941.79|3941.79|3941.79|3941.79|0
1649075530000|2022-04-04 12:32:10|3941.73|3941.73|3941.48|3941.48|3941.79|3941.79|3941.48|3941.48|0
1649075590000|2022-04-04 12:33:10|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|0
1649075610000|2022-04-04 12:33:30|3941.13|3941.13|3941.13|3941.13|3941.13|3941.13|3941.13|3941.13|0
1649075620000|2022-04-04 12:33:40|3940.94|3940.94|3941.13|3941.13|3941.13|3941.13|3940.94|3940.94|0
1649075640000|2022-04-04 12:34:00|3941.44|3941.44|3941.44|3941.44|3941.44|3941.44|3941.44|3941.44|0
1649075650000|2022-04-04 12:34:10|3940.81|3940.81|3940.81|3940.81|3940.81|3940.81|3940.81|3940.81|0
1649075660000|2022-04-04 12:34:20|3940.45|3940.45|3940.59|3940.59|3940.63|3940.63|3940.45|3940.45|0
1649075680000|2022-04-04 12:34:40|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|0
1649075710000|2022-04-04 12:35:10|3940.04|3940.04|3937.55|3937.55|3940.04|3940.04|3937.55|3937.55|0
1649075720000|2022-04-04 12:35:20|3937.24|3937.24|3937.55|3937.55|3937.55|3937.55|3937.24|3937.24|0
1649075740000|2022-04-04 12:35:40|3937.24|3937.24|3937.28|3937.28|3937.28|3937.28|3937.24|3937.24|0
1649075750000|2022-04-04 12:35:50|3937.59|3937.59|3937.59|3937.59|3937.59|3937.59|3937.59|3937.59|0
1649075770000|2022-04-04 12:36:10|3937.55|3937.55|3937.55|3937.55|3937.55|3937.55|3937.55|3937.55|0
1649075790000|2022-04-04 12:36:30|3937.86|3937.86|3937.86|3937.86|3937.86|3937.86|3937.86|3937.86|0
1649075800000|2022-04-04 12:36:40|3936.93|3936.93|3936.93|3936.93|3936.93|3936.93|3936.93|3936.93|0
1649075820000|2022-04-04 12:37:00|3936.75|3936.75|3936.75|3936.75|3936.75|3936.75|3936.75|3936.75|0
1649075850000|2022-04-04 12:37:30|3936.56|3936.56|3936.56|3936.56|3936.56|3936.56|3936.56|3936.56|0
1649075860000|2022-04-04 12:37:40|3936.38|3936.38|3936.42|3936.42|3936.42|3936.42|3936.38|3936.38|0
1649075880000|2022-04-04 12:38:00|3936.6|3936.6|3936.42|3936.42|3936.6|3936.6|3936.42|3936.42|0
1649075890000|2022-04-04 12:38:10|3936.6|3936.6|3936.29|3936.29|3936.6|3936.6|3936.29|3936.29|0
1649075900000|2022-04-04 12:38:20|3935.93|3935.93|3935.93|3935.93|3935.93|3935.93|3935.93|3935.93|0
1649075910000|2022-04-04 12:38:30|3935.74|3935.74|3934.99|3934.99|3935.93|3935.93|3934.99|3934.99|0
1649075950000|2022-04-04 12:39:10|3935.05|3935.05|3935.05|3935.05|3935.05|3935.05|3935.05|3935.05|0
1649075960000|2022-04-04 12:39:20|3934.68|3934.68|3934.68|3934.68|3934.68|3934.68|3934.68|3934.68|0
1649075970000|2022-04-04 12:39:30|3934.71|3934.71|3934.89|3934.89|3934.89|3934.89|3934.71|3934.71|0
1649075980000|2022-04-04 12:39:40|3934.97|3934.97|3934.04|3934.04|3934.97|3934.97|3934.04|3934.04|0
1649076000000|2022-04-04 12:40:00|3933.98|3933.98|3933.98|3933.98|3933.98|3933.98|3933.98|3933.98|0
1649076010000|2022-04-04 12:40:10|3933.8|3933.8|3933.39|3933.39|3933.8|3933.8|3933.39|3933.39|0
1649076020000|2022-04-04 12:40:20|3933.2|3933.2|3933.64|3933.64|3933.64|3933.64|3933.2|3933.2|0
1649076030000|2022-04-04 12:40:30|3933.33|3933.33|3933.33|3933.33|3933.33|3933.33|3933.33|3933.33|0
1649076050000|2022-04-04 12:40:50|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|0
1649076060000|2022-04-04 12:41:00|3932.89|3932.89|3933.2|3933.2|3933.2|3933.2|3932.89|3932.89|0
1649076070000|2022-04-04 12:41:10|3933.38|3933.38|3933.57|3933.57|3933.57|3933.57|3933.38|3933.38|0
1649076080000|2022-04-04 12:41:20|3933.38|3933.38|3933.68|3933.68|3934.07|3934.07|3933.02|3933.02|0
1649076090000|2022-04-04 12:41:30|3932.75|3932.75|3932.56|3932.56|3932.75|3932.75|3932.56|3932.56|0
1649076100000|2022-04-04 12:41:40|3932.69|3932.69|3932.69|3932.69|3932.69|3932.69|3932.69|3932.69|0
1649076120000|2022-04-04 12:42:00|3932.87|3932.87|3933.17|3933.17|3933.17|3933.17|3932.87|3932.87|0
1649076130000|2022-04-04 12:42:10|3932.81|3932.81|3932.81|3932.81|3933.43|3933.43|3932.81|3932.81|0
1649076160000|2022-04-04 12:42:40|3932.76|3932.76|3931.96|3931.96|3932.76|3932.76|3931.96|3931.96|0
1649076180000|2022-04-04 12:43:00|3932.15|3932.15|3932.08|3932.08|3932.15|3932.15|3931.96|3931.96|0
1649076190000|2022-04-04 12:43:10|3931.77|3931.77|3931.77|3931.77|3931.77|3931.77|3931.77|3931.77|0
1649076220000|2022-04-04 12:43:40|3932.08|3932.08|3932.08|3932.08|3932.08|3932.08|3932.08|3932.08|0
1649076240000|2022-04-04 12:44:00|3932.27|3932.27|3932.08|3932.08|3932.27|3932.27|3932.08|3932.08|0
1649076270000|2022-04-04 12:44:30|3931.77|3931.77|3932.08|3932.08|3932.08|3932.08|3931.77|3931.77|0
1649076280000|2022-04-04 12:44:40|3932.71|3932.71|3931.97|3931.97|3932.71|3932.71|3931.97|3931.97|0
1649076300000|2022-04-04 12:45:00|3932.15|3932.15|3932.15|3932.15|3932.15|3932.15|3932.15|3932.15|0
1649076330000|2022-04-04 12:45:30|3931.84|3931.84|3931.22|3931.22|3931.84|3931.84|3931.22|3931.22|0
1649076350000|2022-04-04 12:45:50|3930.91|3930.91|3930.91|3930.91|3930.91|3930.91|3930.91|3930.91|0
1649076360000|2022-04-04 12:46:00|3930.83|3930.83|3930.6|3930.6|3930.91|3930.91|3930.6|3930.6|0
1649076370000|2022-04-04 12:46:10|3931.22|3931.22|3930.83|3930.83|3931.45|3931.45|3930.83|3930.83|0
1649076380000|2022-04-04 12:46:20|3931.14|3931.14|3930.51|3930.51|3931.14|3931.14|3930.51|3930.51|0
1649076390000|2022-04-04 12:46:30|3930.63|3930.63|3930.51|3930.51|3930.63|3930.63|3930.51|3930.51|0
1649076410000|2022-04-04 12:46:50|3931.14|3931.14|3931.76|3931.76|3931.76|3931.76|3931.14|3931.14|0
1649076420000|2022-04-04 12:47:00|3931.94|3931.94|3931.94|3931.94|3931.94|3931.94|3931.94|3931.94|0
1649076430000|2022-04-04 12:47:10|3931.9|3931.9|3931.9|3931.9|3931.9|3931.9|3931.9|3931.9|0
1649076440000|2022-04-04 12:47:20|3932.27|3932.27|3931.96|3931.96|3932.27|3932.27|3931.96|3931.96|0
1649076450000|2022-04-04 12:47:30|3931.34|3931.34|3931.74|3931.74|3931.96|3931.96|3931.34|3931.34|0
1649076470000|2022-04-04 12:47:50|3932.36|3932.36|3932.05|3932.05|3932.36|3932.36|3932.05|3932.05|0
1649076480000|2022-04-04 12:48:00|3931.87|3931.87|3932.05|3932.05|3932.05|3932.05|3931.87|3931.87|0
1649076540000|2022-04-04 12:49:00|3932.36|3932.36|3932.68|3932.68|3932.68|3932.68|3932.36|3932.36|0
1649076560000|2022-04-04 12:49:20|3932.5|3932.5|3932.5|3932.5|3932.5|3932.5|3932.5|3932.5|0
1649076570000|2022-04-04 12:49:30|3932.81|3932.81|3932.5|3932.5|3932.81|3932.81|3932.5|3932.5|0
1649076580000|2022-04-04 12:49:40|3932.19|3932.19|3931.87|3931.87|3932.19|3932.19|3931.87|3931.87|0
1649076610000|2022-04-04 12:50:10|3931.96|3931.96|3932|3932|3932|3932|3931.96|3931.96|0
1649076620000|2022-04-04 12:50:20|3932.62|3932.62|3932.93|3932.93|3932.93|3932.93|3932.62|3932.62|0
1649076630000|2022-04-04 12:50:30|3932.7|3932.7|3932.7|3932.7|3932.7|3932.7|3932.7|3932.7|0
1649076640000|2022-04-04 12:50:40|3932.61|3932.61|3933.24|3933.24|3933.24|3933.24|3932.61|3932.61|0
1649076650000|2022-04-04 12:50:50|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|0
1649076690000|2022-04-04 12:51:30|3932.88|3932.88|3932.88|3932.88|3932.88|3932.88|3932.88|3932.88|0
1649076700000|2022-04-04 12:51:40|3932.96|3932.96|3932.96|3932.96|3932.96|3932.96|3932.96|3932.96|0
1649076710000|2022-04-04 12:51:50|3932.34|3932.34|3932.34|3932.34|3932.65|3932.65|3932.34|3932.34|0
1649076730000|2022-04-04 12:52:10|3932.4|3932.4|3932.77|3932.77|3932.77|3932.77|3932.4|3932.4|0
1649076740000|2022-04-04 12:52:20|3932.83|3932.83|3933.14|3933.14|3933.14|3933.14|3932.83|3932.83|0
1649076780000|2022-04-04 12:53:00|3933.32|3933.32|3933.32|3933.32|3933.32|3933.32|3933.32|3933.32|0
1649076790000|2022-04-04 12:53:10|3933.28|3933.28|3933.32|3933.32|3933.32|3933.32|3933.28|3933.28|0
1649076820000|2022-04-04 12:53:40|3933.44|3933.44|3933.44|3933.44|3933.44|3933.44|3933.44|3933.44|0
1649076830000|2022-04-04 12:53:50|3933.5|3933.5|3933.5|3933.5|3933.5|3933.5|3933.5|3933.5|0
1649076840000|2022-04-04 12:54:00|3933.19|3933.19|3931.94|3931.94|3933.19|3933.19|3931.94|3931.94|0
1649076870000|2022-04-04 12:54:30|3932.56|3932.56|3932.56|3932.56|3932.56|3932.56|3932.56|3932.56|0
1649076880000|2022-04-04 12:54:40|3932.5|3932.5|3932.32|3932.32|3932.5|3932.5|3932.32|3932.32|0
1649076910000|2022-04-04 12:55:10|3932.01|3932.01|3932.01|3932.01|3932.01|3932.01|3932.01|3932.01|0
1649076940000|2022-04-04 12:55:40|3932.09|3932.09|3932.09|3932.09|3932.09|3932.09|3932.09|3932.09|0
1649076950000|2022-04-04 12:55:50|3931.91|3931.91|3931.54|3931.54|3931.91|3931.91|3931.54|3931.54|0
1649076960000|2022-04-04 12:56:00|3931.48|3931.48|3931.48|3931.48|3931.48|3931.48|3931.48|3931.48|0
1649076970000|2022-04-04 12:56:10|3931.66|3931.66|3931.3|3931.3|3931.66|3931.66|3931.3|3931.3|0
1649076980000|2022-04-04 12:56:20|3931.18|3931.18|3931.18|3931.18|3931.18|3931.18|3931.18|3931.18|0
1649076990000|2022-04-04 12:56:30|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|0
1649077000000|2022-04-04 12:56:40|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|0
1649077010000|2022-04-04 12:56:50|3930.88|3930.88|3930.33|3930.33|3931.06|3931.06|3930.14|3930.14|0
1649077020000|2022-04-04 12:57:00|3930.51|3930.51|3930.51|3930.51|3930.51|3930.51|3930.51|3930.51|0
1649077060000|2022-04-04 12:57:40|3929.89|3929.89|3928.77|3928.77|3929.89|3929.89|3928.77|3928.77|0
1649077070000|2022-04-04 12:57:50|3928.73|3928.73|3928.54|3928.54|3928.73|3928.73|3928.54|3928.54|0
1649077080000|2022-04-04 12:58:00|3927.92|3927.92|3927.92|3927.92|3927.92|3927.92|3927.92|3927.92|0
1649077100000|2022-04-04 12:58:20|3928.23|3928.23|3929.04|3929.04|3929.04|3929.04|3928.23|3928.23|0
1649077110000|2022-04-04 12:58:30|3929.1|3929.1|3929.1|3929.1|3929.1|3929.1|3929.1|3929.1|0
1649077120000|2022-04-04 12:58:40|3928.47|3928.47|3927.89|3927.89|3928.51|3928.51|3927.89|3927.89|0
1649077130000|2022-04-04 12:58:50|3928.51|3928.51|3928.51|3928.51|3928.51|3928.51|3928.51|3928.51|0
1649077140000|2022-04-04 12:59:00|3928.7|3928.7|3928.53|3928.53|3929.25|3929.25|3928.26|3928.26|0
1649077150000|2022-04-04 12:59:10|3928.84|3928.84|3928.84|3928.84|3928.84|3928.84|3928.84|3928.84|0
1649077180000|2022-04-04 12:59:40|3928.66|3928.66|3928.66|3928.66|3928.66|3928.66|3928.66|3928.66|0
1649077190000|2022-04-04 12:59:50|3928.47|3928.47|3928.29|3928.29|3928.47|3928.47|3928.29|3928.29|0
1649077200000|2022-04-04 13:00:00|3928.6|3928.6|3928.91|3928.91|3929.22|3929.22|3928.6|3928.6|0
1649077210000|2022-04-04 13:00:10|3928.73|3928.73|3928.68|3928.68|3929.04|3929.04|3928.68|3928.68|0
1649077220000|2022-04-04 13:00:20|3928.37|3928.37|3928.37|3928.37|3928.37|3928.37|3928.37|3928.37|0
1649077230000|2022-04-04 13:00:30|3928.06|3928.06|3928.06|3928.06|3928.06|3928.06|3928.06|3928.06|0
1649077240000|2022-04-04 13:00:40|3928.68|3928.68|3928.5|3928.5|3928.68|3928.68|3928.5|3928.5|0
1649077250000|2022-04-04 13:00:50|3928.81|3928.81|3928.81|3928.81|3928.81|3928.81|3928.81|3928.81|0
1649077260000|2022-04-04 13:01:00|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|0
1649077270000|2022-04-04 13:01:10|3929.3|3929.3|3929.3|3929.3|3929.3|3929.3|3929.3|3929.3|0
1649077280000|2022-04-04 13:01:20|3929.61|3929.61|3929.61|3929.61|3929.61|3929.61|3929.61|3929.61|0
1649077300000|2022-04-04 13:01:40|3929.8|3929.8|3929.43|3929.43|3929.8|3929.8|3929.43|3929.43|0
1649077320000|2022-04-04 13:02:00|3929.24|3929.24|3928.88|3928.88|3929.24|3929.24|3928.88|3928.88|0
1649077330000|2022-04-04 13:02:10|3929.19|3929.19|3929.19|3929.19|3929.19|3929.19|3929.19|3929.19|0
1649077340000|2022-04-04 13:02:20|3928.82|3928.82|3929|3929|3929|3929|3928.82|3928.82|0
1649077350000|2022-04-04 13:02:30|3928.82|3928.82|3928.55|3928.55|3928.82|3928.82|3928.37|3928.37|0
1649077360000|2022-04-04 13:02:40|3928.47|3928.47|3928.47|3928.47|3928.47|3928.47|3928.47|3928.47|0
1649077380000|2022-04-04 13:03:00|3928.34|3928.34|3928.34|3928.34|3928.34|3928.34|3928.34|3928.34|0
1649077390000|2022-04-04 13:03:10|3928.38|3928.38|3928.38|3928.38|3928.38|3928.38|3928.38|3928.38|0
1649077400000|2022-04-04 13:03:20|3929.01|3929.01|3929.32|3929.32|3929.32|3929.32|3929.01|3929.01|0
1649077410000|2022-04-04 13:03:30|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|0
1649077420000|2022-04-04 13:03:40|3929.44|3929.44|3929.44|3929.44|3929.44|3929.44|3929.44|3929.44|0
1649077430000|2022-04-04 13:03:50|3929.75|3929.75|3930.38|3930.38|3930.38|3930.38|3929.75|3929.75|0
1649077450000|2022-04-04 13:04:10|3930.32|3930.32|3930.26|3930.26|3930.32|3930.32|3930.26|3930.26|0
1649077460000|2022-04-04 13:04:20|3930.44|3930.44|3930.44|3930.44|3930.44|3930.44|3930.44|3930.44|0
1649077470000|2022-04-04 13:04:30|3931.06|3931.06|3931.06|3931.06|3931.06|3931.06|3931.06|3931.06|0
1649077480000|2022-04-04 13:04:40|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|0
1649077490000|2022-04-04 13:04:50|3930.61|3930.61|3930.92|3930.92|3930.92|3930.92|3930.61|3930.61|0
1649077500000|2022-04-04 13:05:00|3931.23|3931.23|3931.23|3931.23|3931.23|3931.23|3931.23|3931.23|0
1649077510000|2022-04-04 13:05:10|3932.48|3932.48|3931.77|3931.77|3932.48|3932.48|3931.77|3931.77|0
1649077520000|2022-04-04 13:05:20|3932.08|3932.08|3932.39|3932.39|3932.39|3932.39|3932.08|3932.08|0
1649077530000|2022-04-04 13:05:30|3932.27|3932.27|3932.45|3932.45|3932.58|3932.58|3932.27|3932.27|0
1649077540000|2022-04-04 13:05:40|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|0
1649077550000|2022-04-04 13:05:50|3931.83|3931.83|3932.14|3932.14|3932.14|3932.14|3931.83|3931.83|0
1649077560000|2022-04-04 13:06:00|3932.22|3932.22|3932.22|3932.22|3932.22|3932.22|3932.22|3932.22|0
1649077570000|2022-04-04 13:06:10|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|0
1649077590000|2022-04-04 13:06:30|3931.95|3931.95|3931.95|3931.95|3931.95|3931.95|3931.95|3931.95|0
1649077600000|2022-04-04 13:06:40|3931.91|3931.91|3931.87|3931.87|3931.91|3931.91|3931.87|3931.87|0
1649077610000|2022-04-04 13:06:50|3931.56|3931.56|3931.87|3931.87|3931.87|3931.87|3931.56|3931.56|0
1649077620000|2022-04-04 13:07:00|3931.69|3931.69|3931.5|3931.5|3931.69|3931.69|3931.5|3931.5|0
1649077640000|2022-04-04 13:07:20|3931.19|3931.19|3931.19|3931.19|3931.19|3931.19|3931.19|3931.19|0
1649077650000|2022-04-04 13:07:30|3931.23|3931.23|3930.92|3930.92|3931.23|3931.23|3930.92|3930.92|0
1649077660000|2022-04-04 13:07:40|3930.3|3930.3|3929.68|3929.68|3930.3|3930.3|3929.68|3929.68|0
1649077670000|2022-04-04 13:07:50|3929.5|3929.5|3929.13|3929.13|3929.5|3929.5|3929.13|3929.13|0
1649077690000|2022-04-04 13:08:10|3928.94|3928.94|3928.94|3928.94|3928.94|3928.94|3928.76|3928.76|0
1649077700000|2022-04-04 13:08:20|3928.76|3928.76|3928.76|3928.76|3928.76|3928.76|3928.76|3928.76|0
1649077720000|2022-04-04 13:08:40|3928.45|3928.45|3928.45|3928.45|3928.45|3928.45|3928.45|3928.45|0
1649077730000|2022-04-04 13:08:50|3928.41|3928.41|3928.41|3928.41|3928.41|3928.41|3928.41|3928.41|0
1649077750000|2022-04-04 13:09:10|3928.35|3928.35|3928.47|3928.47|3928.47|3928.47|3928.35|3928.35|0
1649077770000|2022-04-04 13:09:30|3928.78|3928.78|3928.78|3928.78|3928.78|3928.78|3928.78|3928.78|0
1649077780000|2022-04-04 13:09:40|3929.09|3929.09|3929.09|3929.09|3929.09|3929.09|3929.09|3929.09|0
1649077790000|2022-04-04 13:09:50|3928.47|3928.47|3929.09|3929.09|3929.09|3929.09|3928.47|3928.47|0
1649077810000|2022-04-04 13:10:10|3929.27|3929.27|3929.64|3929.64|3929.64|3929.64|3929.27|3929.27|0
1649077820000|2022-04-04 13:10:20|3929.68|3929.68|3928.75|3928.75|3929.68|3929.68|3928.75|3928.75|0
1649077830000|2022-04-04 13:10:30|3928.62|3928.62|3928.54|3928.54|3928.62|3928.62|3928.54|3928.54|0
1649077840000|2022-04-04 13:10:40|3928.58|3928.58|3928.58|3928.58|3928.58|3928.58|3928.58|3928.58|0
1649077850000|2022-04-04 13:10:50|3929.2|3929.2|3929.82|3929.82|3929.82|3929.82|3929.2|3929.2|0
1649077870000|2022-04-04 13:11:10|3929.51|3929.51|3929.43|3929.43|3929.51|3929.51|3929.39|3929.39|0
1649077880000|2022-04-04 13:11:20|3929.12|3929.12|3929.12|3929.12|3929.12|3929.12|3929.12|3929.12|0
1649077890000|2022-04-04 13:11:30|3929.43|3929.43|3929.74|3929.74|3929.74|3929.74|3929.43|3929.43|0
1649077900000|2022-04-04 13:11:40|3929.7|3929.7|3930.01|3930.01|3930.01|3930.01|3929.7|3929.7|0
1649077910000|2022-04-04 13:11:50|3930.05|3930.05|3930.05|3930.05|3930.05|3930.05|3930.05|3930.05|0
1649077930000|2022-04-04 13:12:10|3930.09|3930.09|3930.65|3930.65|3930.65|3930.65|3930.09|3930.09|0
1649077940000|2022-04-04 13:12:20|3930.96|3930.96|3931.32|3931.32|3931.32|3931.32|3930.96|3930.96|0
1649077950000|2022-04-04 13:12:30|3931.63|3931.63|3931.32|3931.32|3931.63|3931.63|3931.32|3931.32|0
1649077970000|2022-04-04 13:12:50|3931.13|3931.13|3931.13|3931.13|3931.13|3931.13|3931.13|3931.13|0
1649078000000|2022-04-04 13:13:20|3931.31|3931.31|3931.23|3931.23|3931.31|3931.31|3931.23|3931.23|0
1649078010000|2022-04-04 13:13:30|3931.27|3931.27|3931.58|3931.58|3931.58|3931.58|3930.64|3930.64|0
1649078030000|2022-04-04 13:13:50|3931.76|3931.76|3931.76|3931.76|3931.76|3931.76|3931.76|3931.76|0
1649078060000|2022-04-04 13:14:20|3931.45|3931.45|3931.14|3931.14|3931.76|3931.76|3931.14|3931.14|0
1649078090000|2022-04-04 13:14:50|3931.45|3931.45|3931.45|3931.45|3931.45|3931.45|3931.45|3931.45|0
1649078100000|2022-04-04 13:15:00|3931.33|3931.33|3932.26|3932.26|3932.26|3932.26|3931.33|3931.33|0
1649078110000|2022-04-04 13:15:10|3932.98|3932.98|3933.2|3933.2|3933.29|3933.29|3932.98|3932.98|0
1649078130000|2022-04-04 13:15:30|3932.58|3932.58|3932.27|3932.27|3932.58|3932.58|3932.27|3932.27|0
1649078140000|2022-04-04 13:15:40|3932.45|3932.45|3932.45|3932.45|3932.45|3932.45|3932.45|3932.45|0
1649078150000|2022-04-04 13:15:50|3932.27|3932.27|3932.75|3932.75|3933.2|3933.2|3932.27|3932.27|0
1649078160000|2022-04-04 13:16:00|3933.06|3933.06|3932.71|3932.71|3933.37|3933.37|3931.82|3931.82|0
1649078180000|2022-04-04 13:16:20|3932.75|3932.75|3932.75|3932.75|3932.75|3932.75|3932.75|3932.75|0
1649078200000|2022-04-04 13:16:40|3932.44|3932.44|3932.44|3932.44|3932.44|3932.44|3932.44|3932.44|0
1649078210000|2022-04-04 13:16:50|3932.52|3932.52|3933.82|3933.82|3933.82|3933.82|3932.52|3932.52|0
1649078250000|2022-04-04 13:17:30|3933.64|3933.64|3933.76|3933.76|3933.94|3933.94|3933.32|3933.32|0
1649078260000|2022-04-04 13:17:40|3933.45|3933.45|3933.45|3933.45|3933.45|3933.45|3933.45|3933.45|0
1649078280000|2022-04-04 13:18:00|3933.63|3933.63|3933.41|3933.41|3933.63|3933.63|3933.41|3933.41|0
1649078290000|2022-04-04 13:18:10|3933.22|3933.22|3933.54|3933.54|3933.54|3933.54|3933.22|3933.22|0
1649078310000|2022-04-04 13:18:30|3933.49|3933.49|3933.76|3933.76|3933.76|3933.76|3933.49|3933.49|0
1649078320000|2022-04-04 13:18:40|3933.45|3933.45|3932.25|3932.25|3933.45|3933.45|3932.21|3932.21|0
1649078330000|2022-04-04 13:18:50|3932.07|3932.07|3932.68|3932.68|3932.68|3932.68|3932.07|3932.07|0
1649078340000|2022-04-04 13:19:00|3932.37|3932.37|3932.37|3932.37|3932.37|3932.37|3932.37|3932.37|0
1649078360000|2022-04-04 13:19:20|3932.06|3932.06|3932.06|3932.06|3932.06|3932.06|3932.06|3932.06|0
1649078390000|2022-04-04 13:19:50|3932.25|3932.25|3932.87|3932.87|3932.87|3932.87|3932.25|3932.25|0
1649078400000|2022-04-04 13:20:00|3932.56|3932.56|3932.25|3932.25|3932.56|3932.56|3932.25|3932.25|0
1649078410000|2022-04-04 13:20:10|3932.56|3932.56|3932.56|3932.56|3932.56|3932.56|3932.56|3932.56|0
1649078430000|2022-04-04 13:20:30|3931.94|3931.94|3931.63|3931.63|3931.94|3931.94|3931.63|3931.63|0
1649078440000|2022-04-04 13:20:40|3931.81|3931.81|3932.38|3932.38|3932.38|3932.38|3931.45|3931.45|0
1649078460000|2022-04-04 13:21:00|3932.07|3932.07|3932.07|3932.07|3932.07|3932.07|3932.07|3932.07|0
1649078470000|2022-04-04 13:21:10|3932.81|3932.81|3932.85|3932.85|3932.85|3932.85|3932.81|3932.81|0
1649078510000|2022-04-04 13:21:50|3933.03|3933.03|3933.03|3933.03|3933.03|3933.03|3933.03|3933.03|0
1649078530000|2022-04-04 13:22:10|3932.98|3932.98|3933.61|3933.61|3933.61|3933.61|3932.98|3932.98|0
1649078570000|2022-04-04 13:22:50|3933.92|3933.92|3933.92|3933.92|3933.92|3933.92|3933.92|3933.92|0
1649078580000|2022-04-04 13:23:00|3933.55|3933.55|3933.18|3933.18|3933.55|3933.55|3932.87|3932.87|0
1649078590000|2022-04-04 13:23:10|3932.87|3932.87|3932.74|3932.74|3932.87|3932.87|3932.74|3932.74|0
1649078610000|2022-04-04 13:23:30|3932.12|3932.12|3932.12|3932.12|3932.12|3932.12|3932.12|3932.12|0
1649078650000|2022-04-04 13:24:10|3932|3932|3931.96|3931.96|3932|3932|3931.96|3931.96|0
1649078660000|2022-04-04 13:24:20|3932.58|3932.58|3932.58|3932.58|3932.58|3932.58|3932.58|3932.58|0
1649078670000|2022-04-04 13:24:30|3932.76|3932.76|3932.39|3932.39|3932.76|3932.76|3932.39|3932.39|0
1649078680000|2022-04-04 13:24:40|3932.08|3932.08|3931.6|3931.6|3932.08|3932.08|3931.41|3931.41|0
1649078690000|2022-04-04 13:24:50|3931.54|3931.54|3931.72|3931.72|3931.72|3931.72|3931.54|3931.54|0
1649078700000|2022-04-04 13:25:00|3932.34|3932.34|3932.12|3932.12|3932.34|3932.34|3932.12|3932.12|0
1649078710000|2022-04-04 13:25:10|3932.06|3932.06|3932.06|3932.06|3932.06|3932.06|3932.06|3932.06|0
1649078730000|2022-04-04 13:25:30|3932.37|3932.37|3932.99|3932.99|3932.99|3932.99|3932.37|3932.37|0
1649078760000|2022-04-04 13:26:00|3933.61|3933.61|3934.24|3934.24|3934.24|3934.24|3933.61|3933.61|0
1649078770000|2022-04-04 13:26:10|3934.42|3934.42|3933.49|3933.49|3934.42|3934.42|3933.49|3933.49|0
1649078780000|2022-04-04 13:26:20|3933.3|3933.3|3933.93|3933.93|3933.93|3933.93|3933.3|3933.3|0
1649078790000|2022-04-04 13:26:30|3933.98|3933.98|3933.98|3933.98|3933.98|3933.98|3933.98|3933.98|0
1649078800000|2022-04-04 13:26:40|3934.3|3934.3|3934.69|3934.69|3935.18|3935.18|3934.3|3934.3|0
1649078810000|2022-04-04 13:26:50|3934.81|3934.81|3934.69|3934.69|3935.12|3935.12|3934.69|3934.69|0
1649078820000|2022-04-04 13:27:00|3934.38|3934.38|3934.07|3934.07|3934.38|3934.38|3933.76|3933.76|0
1649078830000|2022-04-04 13:27:10|3933.76|3933.76|3933.76|3933.76|3933.76|3933.76|3933.76|3933.76|0
1649078840000|2022-04-04 13:27:20|3933.71|3933.71|3933.71|3933.71|3933.71|3933.71|3933.71|3933.71|0
1649078870000|2022-04-04 13:27:50|3933.84|3933.84|3934.77|3934.77|3934.77|3934.77|3933.84|3933.84|0
1649078880000|2022-04-04 13:28:00|3935.71|3935.71|3934.13|3934.13|3935.71|3935.71|3933.84|3933.84|0
1649078890000|2022-04-04 13:28:10|3933.82|3933.82|3933.51|3933.51|3933.82|3933.82|3933.51|3933.51|0
1649078910000|2022-04-04 13:28:30|3933.82|3933.82|3933.51|3933.51|3933.82|3933.82|3933.51|3933.51|0
1649078950000|2022-04-04 13:29:10|3933.32|3933.32|3933.65|3933.65|3933.65|3933.65|3932.72|3932.72|0
1649078960000|2022-04-04 13:29:20|3933.03|3933.03|3931.48|3931.48|3933.03|3933.03|3931.48|3931.48|0
1649078980000|2022-04-04 13:29:40|3931.17|3931.17|3930.55|3930.55|3931.17|3931.17|3930.55|3930.55|0
1649078990000|2022-04-04 13:29:50|3931.48|3931.48|3931.17|3931.17|3931.79|3931.79|3931.17|3931.17|0
1649079000000|2022-04-04 13:30:00|3930.86|3930.86|3930.86|3930.86|3931.17|3931.17|3930.24|3930.24|0
1649079010000|2022-04-04 13:30:10|3930.8|3930.8|3929.87|3929.87|3930.8|3930.8|3929.87|3929.87|0
1649079020000|2022-04-04 13:30:20|3930.05|3930.05|3930.05|3930.05|3930.05|3930.05|3930.05|3930.05|0
1649079030000|2022-04-04 13:30:30|3930.99|3930.99|3931.67|3931.67|3931.79|3931.79|3930.99|3930.99|0
1649079040000|2022-04-04 13:30:40|3931.97|3931.97|3932.28|3932.28|3932.28|3932.28|3931.92|3931.92|0
1649079050000|2022-04-04 13:30:50|3932.59|3932.59|3933.26|3933.26|3933.26|3933.26|3932.59|3932.59|0
1649079060000|2022-04-04 13:31:00|3933.31|3933.31|3932.61|3932.61|3933.31|3933.31|3932.34|3932.34|0
1649079070000|2022-04-04 13:31:10|3932.79|3932.79|3933.68|3933.68|3934.35|3934.35|3932.79|3932.79|0
1649079080000|2022-04-04 13:31:20|3933.98|3933.98|3933.98|3933.98|3933.98|3933.98|3933.98|3933.98|0
1649079090000|2022-04-04 13:31:30|3934.3|3934.3|3934.3|3934.3|3934.3|3934.3|3934.3|3934.3|0
1649079100000|2022-04-04 13:31:40|3934.24|3934.24|3933.61|3933.61|3934.24|3934.24|3933.61|3933.61|0
1649079110000|2022-04-04 13:31:50|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|0
1649079120000|2022-04-04 13:32:00|3934.04|3934.04|3933.73|3933.73|3934.04|3934.04|3933.73|3933.73|0
1649079140000|2022-04-04 13:32:20|3933.11|3933.11|3933.05|3933.05|3933.11|3933.11|3932.49|3932.49|0
1649079160000|2022-04-04 13:32:40|3933.24|3933.24|3932.92|3932.92|3933.24|3933.24|3932.92|3932.92|0
1649079170000|2022-04-04 13:32:50|3933.23|3933.23|3934.09|3934.09|3934.09|3934.09|3933.23|3933.23|0
1649079180000|2022-04-04 13:33:00|3933.78|3933.78|3932.97|3932.97|3934.22|3934.22|3932.97|3932.97|0
1649079190000|2022-04-04 13:33:10|3933.28|3933.28|3933.28|3933.28|3933.28|3933.28|3933.28|3933.28|0
1649079200000|2022-04-04 13:33:20|3933.59|3933.59|3933.82|3933.82|3933.82|3933.82|3933.59|3933.59|0
1649079210000|2022-04-04 13:33:30|3934.13|3934.13|3934.75|3934.75|3935.06|3935.06|3934.13|3934.13|0
1649079220000|2022-04-04 13:33:40|3935.37|3935.37|3935.37|3935.37|3935.37|3935.37|3935.37|3935.37|0
1649079230000|2022-04-04 13:33:50|3935.06|3935.06|3935.86|3935.86|3935.86|3935.86|3935.06|3935.06|0
1649079240000|2022-04-04 13:34:00|3935.98|3935.98|3935.22|3935.22|3936.04|3936.04|3934.54|3934.54|0
1649079250000|2022-04-04 13:34:10|3934.6|3934.6|3934.6|3934.6|3934.6|3934.6|3934.6|3934.6|0
1649079260000|2022-04-04 13:34:20|3934.91|3934.91|3935.34|3935.34|3935.34|3935.34|3934.91|3934.91|0
1649079270000|2022-04-04 13:34:30|3935.38|3935.38|3935.38|3935.38|3935.38|3935.38|3935.38|3935.38|0
1649079290000|2022-04-04 13:34:50|3935.69|3935.69|3935.07|3935.07|3935.69|3935.69|3935.07|3935.07|0
1649079300000|2022-04-04 13:35:00|3935.38|3935.38|3935.33|3935.33|3935.69|3935.69|3935.28|3935.28|0
1649079310000|2022-04-04 13:35:10|3934.7|3934.7|3934.56|3934.56|3934.82|3934.82|3934.2|3934.2|0
1649079320000|2022-04-04 13:35:20|3934.51|3934.51|3932.93|3932.93|3934.51|3934.51|3932.62|3932.62|0
1649079330000|2022-04-04 13:35:30|3933.24|3933.24|3933.24|3933.24|3933.24|3933.24|3932.62|3932.62|0
1649079340000|2022-04-04 13:35:40|3932.93|3932.93|3932.57|3932.57|3932.93|3932.93|3932.57|3932.57|0
1649079350000|2022-04-04 13:35:50|3932.63|3932.63|3932.69|3932.69|3932.69|3932.69|3932.63|3932.63|0
1649079360000|2022-04-04 13:36:00|3932.38|3932.38|3932.38|3932.38|3932.38|3932.38|3932.38|3932.38|0
1649079370000|2022-04-04 13:36:10|3932.69|3932.69|3933.01|3933.01|3933.01|3933.01|3932.69|3932.69|0
1649079380000|2022-04-04 13:36:20|3933.32|3933.32|3933.32|3933.32|3933.32|3933.32|3933.32|3933.32|0
1649079390000|2022-04-04 13:36:30|3933.01|3933.01|3932.96|3932.96|3933.01|3933.01|3932.96|3932.96|0
1649079410000|2022-04-04 13:36:50|3933.02|3933.02|3933.21|3933.21|3933.21|3933.21|3933.02|3933.02|0
1649079420000|2022-04-04 13:37:00|3931.96|3931.96|3931.6|3931.6|3931.96|3931.96|3931.6|3931.6|0
1649079430000|2022-04-04 13:37:10|3931.72|3931.72|3931.72|3931.72|3931.72|3931.72|3931.72|3931.72|0
1649079440000|2022-04-04 13:37:20|3931.9|3931.9|3931.1|3931.1|3931.9|3931.9|3931.1|3931.1|0
1649079450000|2022-04-04 13:37:30|3930.79|3930.79|3930.79|3930.79|3930.79|3930.79|3930.79|3930.79|0
1649079460000|2022-04-04 13:37:40|3930.48|3930.48|3930.48|3930.48|3930.48|3930.48|3930.48|3930.48|0
1649079470000|2022-04-04 13:37:50|3930.16|3930.16|3928.59|3928.59|3930.16|3930.16|3928.23|3928.23|0
1649079480000|2022-04-04 13:38:00|3928.9|3928.9|3928.28|3928.28|3929.21|3929.21|3928.28|3928.28|0
1649079490000|2022-04-04 13:38:10|3928.1|3928.1|3929.5|3929.5|3929.5|3929.5|3927.79|3927.79|0
1649079500000|2022-04-04 13:38:20|3928.87|3928.87|3928.69|3928.69|3928.87|3928.87|3928.69|3928.69|0
1649079510000|2022-04-04 13:38:30|3929|3929|3929|3929|3929|3929|3929|3929|0
1649079520000|2022-04-04 13:38:40|3928.96|3928.96|3928.96|3928.96|3928.96|3928.96|3928.96|3928.96|0
1649079530000|2022-04-04 13:38:50|3929.27|3929.27|3930.16|3930.16|3930.16|3930.16|3929.27|3929.27|0
1649079540000|2022-04-04 13:39:00|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|0
1649079550000|2022-04-04 13:39:10|3929.85|3929.85|3930.16|3930.16|3930.16|3930.16|3929.85|3929.85|0
1649079560000|2022-04-04 13:39:20|3930.35|3930.35|3930.35|3930.35|3930.35|3930.35|3930.35|3930.35|0
1649079570000|2022-04-04 13:39:30|3930.66|3930.66|3930.92|3930.92|3930.97|3930.97|3930.66|3930.66|0
1649079580000|2022-04-04 13:39:40|3930.87|3930.87|3930.78|3930.78|3931.1|3931.1|3930.78|3930.78|0
1649079590000|2022-04-04 13:39:50|3929.85|3929.85|3929.48|3929.48|3929.85|3929.85|3929.42|3929.42|0
1649079600000|2022-04-04 13:40:00|3930.1|3930.1|3929.79|3929.79|3930.73|3930.73|3929.79|3929.79|0
1649079610000|2022-04-04 13:40:10|3929.48|3929.48|3929.66|3929.66|3929.66|3929.66|3929.48|3929.48|0
1649079620000|2022-04-04 13:40:20|3929.72|3929.72|3930.03|3930.03|3930.03|3930.03|3929.72|3929.72|0
1649079640000|2022-04-04 13:40:40|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|0
1649079650000|2022-04-04 13:40:50|3929.72|3929.72|3929.72|3929.72|3929.72|3929.72|3929.72|3929.72|0
1649079660000|2022-04-04 13:41:00|3930.03|3930.03|3930.03|3930.03|3930.03|3930.03|3930.03|3930.03|0
1649079670000|2022-04-04 13:41:10|3929.85|3929.85|3928.91|3928.91|3929.85|3929.85|3928.91|3928.91|0
1649079680000|2022-04-04 13:41:20|3929.85|3929.85|3928.6|3928.6|3930.16|3930.16|3928.6|3928.6|0
1649079690000|2022-04-04 13:41:30|3928.91|3928.91|3929.84|3929.84|3929.84|3929.84|3928.91|3928.91|0
1649079700000|2022-04-04 13:41:40|3929.73|3929.73|3929.24|3929.24|3929.73|3929.73|3929.24|3929.24|0
1649079710000|2022-04-04 13:41:50|3929.05|3929.05|3927.66|3927.66|3929.22|3929.22|3927.66|3927.66|0
1649079720000|2022-04-04 13:42:00|3928.29|3928.29|3929.22|3929.22|3929.22|3929.22|3928.29|3928.29|0
1649079730000|2022-04-04 13:42:10|3929.28|3929.28|3929.28|3929.28|3929.46|3929.46|3929.28|3929.28|0
1649079740000|2022-04-04 13:42:20|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|0
1649079750000|2022-04-04 13:42:30|3929.28|3929.28|3929.28|3929.28|3929.28|3929.28|3929.28|3929.28|0
1649079760000|2022-04-04 13:42:40|3929.59|3929.59|3929.69|3929.69|3930.27|3930.27|3929.59|3929.59|0
1649079780000|2022-04-04 13:43:00|3929.38|3929.38|3928.45|3928.45|3929.38|3929.38|3928.45|3928.45|0
1649079800000|2022-04-04 13:43:20|3928.63|3928.63|3928.63|3928.63|3928.63|3928.63|3928.63|3928.63|0
1649079810000|2022-04-04 13:43:30|3928.94|3928.94|3928.99|3928.99|3928.99|3928.99|3928.94|3928.94|0
1649079820000|2022-04-04 13:43:40|3929.3|3929.3|3929.36|3929.36|3929.36|3929.36|3929.3|3929.3|0
1649079830000|2022-04-04 13:43:50|3928.74|3928.74|3929.11|3929.11|3929.11|3929.11|3928.74|3928.74|0
1649079840000|2022-04-04 13:44:00|3929.17|3929.17|3929.21|3929.21|3929.21|3929.21|3929.17|3929.17|0
1649079850000|2022-04-04 13:44:10|3928.59|3928.59|3929.21|3929.21|3929.21|3929.21|3928.59|3928.59|0
1649079860000|2022-04-04 13:44:20|3928.28|3928.28|3927.66|3927.66|3928.28|3928.28|3927.66|3927.66|0
1649079870000|2022-04-04 13:44:30|3928.28|3928.28|3928.28|3928.28|3928.28|3928.28|3927.04|3927.04|0
1649079880000|2022-04-04 13:44:40|3928.59|3928.59|3928.59|3928.59|3928.59|3928.59|3928.59|3928.59|0
1649079890000|2022-04-04 13:44:50|3928.53|3928.53|3929.46|3929.46|3929.46|3929.46|3928.53|3928.53|0
1649079900000|2022-04-04 13:45:00|3929.77|3929.77|3929.77|3929.77|3929.77|3929.77|3929.46|3929.46|0
1649079910000|2022-04-04 13:45:10|3929.15|3929.15|3928.58|3928.58|3929.2|3929.2|3928.58|3928.58|0
1649079920000|2022-04-04 13:45:20|3928.62|3928.62|3928.13|3928.13|3928.62|3928.62|3928.13|3928.13|0
1649079930000|2022-04-04 13:45:30|3928.44|3928.44|3928.75|3928.75|3928.75|3928.75|3928.44|3928.44|0
1649079940000|2022-04-04 13:45:40|3928.92|3928.92|3928.79|3928.79|3928.92|3928.92|3928.61|3928.61|0
1649079950000|2022-04-04 13:45:50|3928.98|3928.98|3929.28|3929.28|3929.28|3929.28|3928.98|3928.98|0
1649079960000|2022-04-04 13:46:00|3929.1|3929.1|3928.11|3928.11|3929.1|3929.1|3928.11|3928.11|0
1649079970000|2022-04-04 13:46:10|3928.73|3928.73|3928.73|3928.73|3928.73|3928.73|3928.73|3928.73|0
1649079980000|2022-04-04 13:46:20|3928.92|3928.92|3928.96|3928.96|3928.96|3928.96|3928.92|3928.92|0
1649079990000|2022-04-04 13:46:30|3928.79|3928.79|3928.74|3928.74|3928.79|3928.79|3928.74|3928.74|0
1649080000000|2022-04-04 13:46:40|3928.43|3928.43|3928.8|3928.8|3928.8|3928.8|3928.43|3928.43|0
1649080010000|2022-04-04 13:46:50|3929.12|3929.12|3929.43|3929.43|3929.43|3929.43|3929.12|3929.12|0
1649080030000|2022-04-04 13:47:10|3929.55|3929.55|3929.38|3929.38|3929.55|3929.55|3929.38|3929.38|0
1649080040000|2022-04-04 13:47:20|3929.44|3929.44|3928.34|3928.34|3929.44|3929.44|3928.34|3928.34|0
1649080050000|2022-04-04 13:47:30|3928.29|3928.29|3928.21|3928.21|3928.29|3928.29|3928.21|3928.21|0
1649080060000|2022-04-04 13:47:40|3929.15|3929.15|3928.66|3928.66|3929.46|3929.46|3928.35|3928.35|0
1649080070000|2022-04-04 13:47:50|3928.97|3928.97|3927.79|3927.79|3928.97|3928.97|3927.48|3927.48|0
1649080080000|2022-04-04 13:48:00|3927.85|3927.85|3927.89|3927.89|3927.89|3927.89|3927.22|3927.22|0
1649080090000|2022-04-04 13:48:10|3928.51|3928.51|3928.74|3928.74|3928.74|3928.74|3928.51|3928.51|0
1649080110000|2022-04-04 13:48:30|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|0
1649080120000|2022-04-04 13:48:40|3929.36|3929.36|3929.44|3929.44|3929.44|3929.44|3929.36|3929.36|0
1649080140000|2022-04-04 13:49:00|3929.13|3929.13|3928.76|3928.76|3929.13|3929.13|3928.76|3928.76|0
1649080150000|2022-04-04 13:49:10|3928.94|3928.94|3929.07|3929.07|3929.07|3929.07|3928.76|3928.76|0
1649080160000|2022-04-04 13:49:20|3929.38|3929.38|3928.18|3928.18|3929.38|3929.38|3928.18|3928.18|0
1649080170000|2022-04-04 13:49:30|3928.49|3928.49|3928.18|3928.18|3928.49|3928.49|3928.18|3928.18|0
1649080180000|2022-04-04 13:49:40|3927.87|3927.87|3927.55|3927.55|3928.05|3928.05|3927.43|3927.43|0
1649080190000|2022-04-04 13:49:50|3928.17|3928.17|3928.48|3928.48|3928.48|3928.48|3927.86|3927.86|0
1649080200000|2022-04-04 13:50:00|3928.63|3928.63|3928.61|3928.61|3928.68|3928.68|3928.49|3928.49|0
1649080210000|2022-04-04 13:50:10|3928.43|3928.43|3926.92|3926.92|3928.43|3928.43|3926.92|3926.92|0
1649080220000|2022-04-04 13:50:20|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|0
1649080230000|2022-04-04 13:50:30|3926.8|3926.8|3927.06|3927.06|3927.06|3927.06|3926.44|3926.44|0
1649080240000|2022-04-04 13:50:40|3927.37|3927.37|3928.37|3928.37|3928.37|3928.37|3927.37|3927.37|0
1649080250000|2022-04-04 13:50:50|3928.45|3928.45|3928.18|3928.18|3928.45|3928.45|3927.83|3927.83|0
1649080260000|2022-04-04 13:51:00|3928.49|3928.49|3927.87|3927.87|3928.49|3928.49|3927.87|3927.87|0
1649080270000|2022-04-04 13:51:10|3927.91|3927.91|3928.28|3928.28|3928.28|3928.28|3927.91|3927.91|0
1649080290000|2022-04-04 13:51:30|3928.34|3928.34|3928.25|3928.25|3928.66|3928.66|3927.66|3927.66|0
1649080300000|2022-04-04 13:51:40|3927.94|3927.94|3927.94|3927.94|3927.94|3927.94|3927.94|3927.94|0
1649080310000|2022-04-04 13:51:50|3927.89|3927.89|3927.57|3927.57|3927.89|3927.89|3927.57|3927.57|0
1649080320000|2022-04-04 13:52:00|3927.7|3927.7|3927.66|3927.66|3927.7|3927.7|3927.66|3927.66|0
1649080330000|2022-04-04 13:52:10|3927.97|3927.97|3928.32|3928.32|3928.32|3928.32|3927.97|3927.97|0
1649080340000|2022-04-04 13:52:20|3927.7|3927.7|3928.01|3928.01|3928.01|3928.01|3927.39|3927.39|0
1649080350000|2022-04-04 13:52:30|3927.7|3927.7|3927.08|3927.08|3927.7|3927.7|3926.77|3926.77|0
1649080360000|2022-04-04 13:52:40|3927.39|3927.39|3927.03|3927.03|3927.39|3927.39|3926.72|3926.72|0
1649080370000|2022-04-04 13:52:50|3926.74|3926.74|3926.68|3926.68|3926.74|3926.74|3926.68|3926.68|0
1649080380000|2022-04-04 13:53:00|3926.74|3926.74|3925.85|3925.85|3926.78|3926.78|3925.53|3925.53|0
1649080390000|2022-04-04 13:53:10|3926.47|3926.47|3926.98|3926.98|3926.98|3926.98|3926.43|3926.43|0
1649080400000|2022-04-04 13:53:20|3927.02|3927.02|3927.33|3927.33|3927.33|3927.33|3926.71|3926.71|0
1649080410000|2022-04-04 13:53:30|3927.51|3927.51|3927.14|3927.14|3927.7|3927.7|3927.14|3927.14|0
1649080430000|2022-04-04 13:53:50|3926.83|3926.83|3926.83|3926.83|3926.83|3926.83|3925.9|3925.9|0
1649080440000|2022-04-04 13:54:00|3926.93|3926.93|3923.83|3923.83|3926.93|3926.93|3923.83|3923.83|0
1649080450000|2022-04-04 13:54:10|3923.71|3923.71|3924.11|3924.11|3924.33|3924.33|3923.71|3923.71|0
1649080460000|2022-04-04 13:54:20|3924.42|3924.42|3924.36|3924.36|3924.73|3924.73|3924.05|3924.05|0
1649080470000|2022-04-04 13:54:30|3924.05|3924.05|3923.79|3923.79|3924.36|3924.36|3923.73|3923.73|0
1649080480000|2022-04-04 13:54:40|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|0
1649080490000|2022-04-04 13:54:50|3924.02|3924.02|3923.69|3923.69|3924.02|3924.02|3923.69|3923.69|0
1649080500000|2022-04-04 13:55:00|3923.99|3923.99|3923.05|3923.05|3924.04|3924.04|3922.74|3922.74|0
1649080510000|2022-04-04 13:55:10|3923.09|3923.09|3923.09|3923.09|3923.09|3923.09|3923.09|3923.09|0
1649080520000|2022-04-04 13:55:20|3923.05|3923.05|3923.36|3923.36|3923.36|3923.36|3923.05|3923.05|0
1649080530000|2022-04-04 13:55:30|3923.3|3923.3|3923.2|3923.2|3923.3|3923.3|3923.2|3923.2|0
1649080550000|2022-04-04 13:55:50|3923.26|3923.26|3923.38|3923.38|3923.38|3923.38|3923.2|3923.2|0
1649080560000|2022-04-04 13:56:00|3923.2|3923.2|3924.67|3924.67|3924.67|3924.67|3923.2|3923.2|0
1649080570000|2022-04-04 13:56:10|3924.85|3924.85|3923.71|3923.71|3925.66|3925.66|3923.71|3923.71|0
1649080580000|2022-04-04 13:56:20|3924.64|3924.64|3925.31|3925.31|3925.31|3925.31|3924.64|3924.64|0
1649080600000|2022-04-04 13:56:40|3925.43|3925.43|3925.42|3925.42|3925.43|3925.43|3925.05|3925.05|0
1649080610000|2022-04-04 13:56:50|3925.4|3925.4|3925.7|3925.7|3925.7|3925.7|3925.4|3925.4|0
1649080620000|2022-04-04 13:57:00|3925.39|3925.39|3925.94|3925.94|3925.94|3925.94|3925.32|3925.32|0
1649080640000|2022-04-04 13:57:20|3926.25|3926.25|3926.56|3926.56|3926.56|3926.56|3926.25|3926.25|0
1649080650000|2022-04-04 13:57:30|3927.18|3927.18|3926.32|3926.32|3927.18|3927.18|3926.32|3926.32|0
1649080660000|2022-04-04 13:57:40|3926.23|3926.23|3926.54|3926.54|3926.54|3926.54|3926.23|3926.23|0
1649080670000|2022-04-04 13:57:50|3926.49|3926.49|3926.49|3926.49|3926.49|3926.49|3926.18|3926.18|0
1649080680000|2022-04-04 13:58:00|3926.26|3926.26|3926.32|3926.32|3926.32|3926.32|3926.26|3926.26|0
1649080690000|2022-04-04 13:58:10|3926.37|3926.37|3926.37|3926.37|3926.37|3926.37|3926.37|3926.37|0
1649080700000|2022-04-04 13:58:20|3926.67|3926.67|3926.99|3926.99|3926.99|3926.99|3926.67|3926.67|0
1649080720000|2022-04-04 13:58:40|3927.17|3927.17|3927.31|3927.31|3927.35|3927.35|3927.17|3927.17|0
1649080750000|2022-04-04 13:59:10|3927.12|3927.12|3926.94|3926.94|3927.12|3927.12|3926.94|3926.94|0
1649080760000|2022-04-04 13:59:20|3926.97|3926.97|3926.97|3926.97|3926.97|3926.97|3926.97|3926.97|0
1649080770000|2022-04-04 13:59:30|3926.35|3926.35|3927.54|3927.54|3927.54|3927.54|3926.17|3926.17|0
1649080780000|2022-04-04 13:59:40|3927.59|3927.59|3927.6|3927.6|3927.6|3927.6|3927.29|3927.29|0
1649080790000|2022-04-04 13:59:50|3927.91|3927.91|3928.4|3928.4|3928.4|3928.4|3927.28|3927.28|0
1649080800000|2022-04-04 14:00:00|3928.46|3928.46|3928.46|3928.46|3928.46|3928.46|3928.46|3928.46|0
1649080810000|2022-04-04 14:00:10|3927.53|3927.53|3928.15|3928.15|3928.15|3928.15|3927.53|3927.53|0
1649080820000|2022-04-04 14:00:20|3929.08|3929.08|3929.08|3929.08|3929.08|3929.08|3929.08|3929.08|0
1649080830000|2022-04-04 14:00:30|3928.78|3928.78|3927.22|3927.22|3928.78|3928.78|3927.22|3927.22|0
1649080840000|2022-04-04 14:00:40|3927.4|3927.4|3927.4|3927.4|3927.4|3927.4|3927.4|3927.4|0
1649080850000|2022-04-04 14:00:50|3927.44|3927.44|3927.26|3927.26|3927.44|3927.44|3927.26|3927.26|0
1649080860000|2022-04-04 14:01:00|3927.13|3927.13|3927.45|3927.45|3927.45|3927.45|3927.13|3927.13|0
1649080870000|2022-04-04 14:01:10|3927.47|3927.47|3927.47|3927.47|3927.47|3927.47|3927.47|3927.47|0
1649080880000|2022-04-04 14:01:20|3927.78|3927.78|3927.96|3927.96|3927.96|3927.96|3927.78|3927.78|0
1649080890000|2022-04-04 14:01:30|3928.15|3928.15|3928.15|3928.15|3928.15|3928.15|3928.15|3928.15|0
1649080910000|2022-04-04 14:01:50|3928.46|3928.46|3930.01|3930.01|3930.01|3930.01|3928.46|3928.46|0
1649080920000|2022-04-04 14:02:00|3930.06|3930.06|3930.64|3930.64|3930.64|3930.64|3930.01|3930.01|0
1649080930000|2022-04-04 14:02:10|3930.82|3930.82|3931.13|3931.13|3931.13|3931.13|3930.82|3930.82|0
1649080950000|2022-04-04 14:02:30|3931.44|3931.44|3931.48|3931.48|3932.15|3932.15|3931.44|3931.44|0
1649080960000|2022-04-04 14:02:40|3931.44|3931.44|3931.12|3931.12|3931.44|3931.44|3931.12|3931.12|0
1649080970000|2022-04-04 14:02:50|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|0
1649080980000|2022-04-04 14:03:00|3931.62|3931.62|3931.31|3931.31|3931.62|3931.62|3931.12|3931.12|0
1649080990000|2022-04-04 14:03:10|3931.37|3931.37|3931.41|3931.41|3931.41|3931.41|3931.37|3931.37|0
1649081000000|2022-04-04 14:03:20|3931.72|3931.72|3932.78|3932.78|3932.96|3932.96|3931.72|3931.72|0
1649081010000|2022-04-04 14:03:30|3932.6|3932.6|3931.98|3931.98|3932.6|3932.6|3931.98|3931.98|0
1649081020000|2022-04-04 14:03:40|3932.02|3932.02|3932.47|3932.47|3932.47|3932.47|3932.02|3932.02|0
1649081030000|2022-04-04 14:03:50|3931.85|3931.85|3932.16|3932.16|3932.78|3932.78|3931.85|3931.85|0
1649081040000|2022-04-04 14:04:00|3933.09|3933.09|3933.09|3933.09|3933.09|3933.09|3933.09|3933.09|0
1649081060000|2022-04-04 14:04:20|3933.4|3933.4|3933.4|3933.4|3933.4|3933.4|3933.4|3933.4|0
1649081070000|2022-04-04 14:04:30|3933.71|3933.71|3933.71|3933.71|3933.71|3933.71|3933.71|3933.71|0
1649081080000|2022-04-04 14:04:40|3932.46|3932.46|3933.05|3933.05|3933.05|3933.05|3932.42|3932.42|0
1649081090000|2022-04-04 14:04:50|3933|3933|3933.05|3933.05|3933.05|3933.05|3933|3933|0
1649081100000|2022-04-04 14:05:00|3932.81|3932.81|3932.94|3932.94|3932.94|3932.94|3932.62|3932.62|0
1649081120000|2022-04-04 14:05:20|3932.89|3932.89|3932.72|3932.72|3932.89|3932.89|3932.72|3932.72|0
1649081130000|2022-04-04 14:05:30|3932.77|3932.77|3932.95|3932.95|3932.95|3932.95|3932.77|3932.77|0
1649081140000|2022-04-04 14:05:40|3933.01|3933.01|3932.76|3932.76|3933.01|3933.01|3932.39|3932.39|0
1649081150000|2022-04-04 14:05:50|3932.8|3932.8|3932.79|3932.79|3932.96|3932.96|3932.65|3932.65|0
1649081160000|2022-04-04 14:06:00|3932.75|3932.75|3933.24|3933.24|3933.24|3933.24|3932.75|3932.75|0
1649081170000|2022-04-04 14:06:10|3933.56|3933.56|3933.68|3933.68|3933.99|3933.99|3933.56|3933.56|0
1649081180000|2022-04-04 14:06:20|3933.37|3933.37|3933.06|3933.06|3933.37|3933.37|3933.06|3933.06|0
1649081190000|2022-04-04 14:06:30|3932.75|3932.75|3932.75|3932.75|3932.75|3932.75|3932.75|3932.75|0
1649081210000|2022-04-04 14:06:50|3932.94|3932.94|3932.31|3932.31|3932.94|3932.94|3932|3932|0
1649081220000|2022-04-04 14:07:00|3931.69|3931.69|3932.31|3932.31|3932.31|3932.31|3931.69|3931.69|0
1649081230000|2022-04-04 14:07:10|3932.62|3932.62|3932.62|3932.62|3932.62|3932.62|3932.31|3932.31|0
1649081240000|2022-04-04 14:07:20|3931.69|3931.69|3931.34|3931.34|3931.69|3931.69|3931.34|3931.34|0
1649081250000|2022-04-04 14:07:30|3931.65|3931.65|3931.65|3931.65|3931.65|3931.65|3931.65|3931.65|0
1649081270000|2022-04-04 14:07:50|3931.34|3931.34|3931.29|3931.29|3931.34|3931.34|3931.29|3931.29|0
1649081280000|2022-04-04 14:08:00|3930.98|3930.98|3931.6|3931.6|3931.6|3931.6|3930.98|3930.98|0
1649081290000|2022-04-04 14:08:10|3932.22|3932.22|3932.16|3932.16|3932.22|3932.22|3932.16|3932.16|0
1649081310000|2022-04-04 14:08:30|3932.2|3932.2|3932.57|3932.57|3932.57|3932.57|3932.2|3932.2|0
1649081320000|2022-04-04 14:08:40|3932.51|3932.51|3932.45|3932.45|3932.51|3932.51|3932.39|3932.39|0
1649081330000|2022-04-04 14:08:50|3932.27|3932.27|3931.96|3931.96|3932.27|3932.27|3931.96|3931.96|0
1649081340000|2022-04-04 14:09:00|3932|3932|3932|3932|3932|3932|3932|3932|0
1649081350000|2022-04-04 14:09:10|3932.31|3932.31|3932.62|3932.62|3932.62|3932.62|3932.31|3932.31|0
1649081370000|2022-04-04 14:09:30|3932.93|3932.93|3932.93|3932.93|3932.93|3932.93|3932.93|3932.93|0
1649081380000|2022-04-04 14:09:40|3931.99|3931.99|3931.96|3931.96|3931.99|3931.99|3931.6|3931.6|0
1649081390000|2022-04-04 14:09:50|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|0
1649081400000|2022-04-04 14:10:00|3932.33|3932.33|3932.33|3932.33|3932.33|3932.33|3932.33|3932.33|0
1649081410000|2022-04-04 14:10:10|3932.37|3932.37|3930.81|3930.81|3932.37|3932.37|3930.81|3930.81|0
1649081420000|2022-04-04 14:10:20|3930.5|3930.5|3931.14|3931.14|3931.14|3931.14|3930.32|3930.32|0
1649081430000|2022-04-04 14:10:30|3931.09|3931.09|3931.13|3931.13|3931.13|3931.13|3931.07|3931.07|0
1649081440000|2022-04-04 14:10:40|3931.19|3931.19|3931.19|3931.19|3931.19|3931.19|3931.19|3931.19|0
1649081450000|2022-04-04 14:10:50|3931.14|3931.14|3930.84|3930.84|3931.14|3931.14|3930.84|3930.84|0
1649081460000|2022-04-04 14:11:00|3931.14|3931.14|3931.14|3931.14|3931.14|3931.14|3931.14|3931.14|0
1649081470000|2022-04-04 14:11:10|3931.46|3931.46|3932.08|3932.08|3932.08|3932.08|3931.46|3931.46|0
1649081480000|2022-04-04 14:11:20|3932.12|3932.12|3932.61|3932.61|3932.61|3932.61|3932.12|3932.12|0
1649081490000|2022-04-04 14:11:30|3932.25|3932.25|3931.58|3931.58|3932.25|3932.25|3931.58|3931.58|0
1649081500000|2022-04-04 14:11:40|3931.89|3931.89|3932.39|3932.39|3932.39|3932.39|3931.89|3931.89|0
1649081510000|2022-04-04 14:11:50|3932.7|3932.7|3932.08|3932.08|3932.7|3932.7|3932.08|3932.08|0
1649081540000|2022-04-04 14:12:20|3931.77|3931.77|3931.77|3931.77|3931.77|3931.77|3931.77|3931.77|0
1649081550000|2022-04-04 14:12:30|3931.71|3931.71|3930.15|3930.15|3931.71|3931.71|3930.15|3930.15|0
1649081560000|2022-04-04 14:12:40|3929.84|3929.84|3931.15|3931.15|3931.15|3931.15|3929.84|3929.84|0
1649081570000|2022-04-04 14:12:50|3931.21|3931.21|3931.52|3931.52|3931.52|3931.52|3931.21|3931.21|0
1649081590000|2022-04-04 14:13:10|3931.21|3931.21|3930.58|3930.58|3931.21|3931.21|3930.58|3930.58|0
1649081610000|2022-04-04 14:13:30|3929.97|3929.97|3929.7|3929.7|3929.97|3929.97|3929.57|3929.57|0
1649081620000|2022-04-04 14:13:40|3929.52|3929.52|3929.52|3929.52|3929.52|3929.52|3929.52|3929.52|0
1649081630000|2022-04-04 14:13:50|3929.47|3929.47|3929.43|3929.43|3929.47|3929.47|3929.43|3929.43|0
1649081640000|2022-04-04 14:14:00|3929.24|3929.24|3929.37|3929.37|3929.37|3929.37|3929.06|3929.06|0
1649081660000|2022-04-04 14:14:20|3929.68|3929.68|3929.68|3929.68|3929.68|3929.68|3929.68|3929.68|0
1649081670000|2022-04-04 14:14:30|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|0
1649081680000|2022-04-04 14:14:40|3930.62|3930.62|3931.73|3931.73|3931.73|3931.73|3930.62|3930.62|0
1649081690000|2022-04-04 14:14:50|3931.42|3931.42|3931.11|3931.11|3931.73|3931.73|3931.11|3931.11|0
1649081700000|2022-04-04 14:15:00|3929.87|3929.87|3929.87|3929.87|3929.87|3929.87|3929.56|3929.56|0
1649081710000|2022-04-04 14:15:10|3930.18|3930.18|3930.18|3930.18|3930.18|3930.18|3930.18|3930.18|0
1649081720000|2022-04-04 14:15:20|3930.37|3930.37|3930.06|3930.06|3930.37|3930.37|3930.06|3930.06|0
1649081750000|2022-04-04 14:15:50|3929.75|3929.75|3929.12|3929.12|3929.75|3929.75|3929.12|3929.12|0
1649081760000|2022-04-04 14:16:00|3929.44|3929.44|3929.44|3929.44|3929.44|3929.44|3929.44|3929.44|0
1649081770000|2022-04-04 14:16:10|3929.75|3929.75|3929.79|3929.79|3930.1|3930.1|3929.75|3929.75|0
1649081780000|2022-04-04 14:16:20|3929.97|3929.97|3930.16|3930.16|3930.16|3930.16|3929.97|3929.97|0
1649081790000|2022-04-04 14:16:30|3929.66|3929.66|3929.55|3929.55|3929.66|3929.66|3929.55|3929.55|0
1649081810000|2022-04-04 14:16:50|3929.36|3929.36|3929.67|3929.67|3929.67|3929.67|3929.36|3929.36|0
1649081820000|2022-04-04 14:17:00|3929.61|3929.61|3928.86|3928.86|3929.61|3929.61|3928.86|3928.86|0
1649081840000|2022-04-04 14:17:20|3928.82|3928.82|3928.82|3928.82|3929.44|3929.44|3928.82|3928.82|0
1649081870000|2022-04-04 14:17:50|3929.13|3929.13|3929.13|3929.13|3929.13|3929.13|3928.82|3928.82|0
1649081880000|2022-04-04 14:18:00|3928.82|3928.82|3928.51|3928.51|3928.82|3928.82|3928.51|3928.51|0
1649081910000|2022-04-04 14:18:30|3928.81|3928.81|3930|3930|3930|3930|3928.76|3928.76|0
1649081930000|2022-04-04 14:18:50|3930.04|3930.04|3929.99|3929.99|3930.04|3930.04|3929.99|3929.99|0
1649081940000|2022-04-04 14:19:00|3930.05|3930.05|3929.74|3929.74|3930.05|3930.05|3929.74|3929.74|0
1649081950000|2022-04-04 14:19:10|3928.5|3928.5|3928.81|3928.81|3929.12|3929.12|3928.5|3928.5|0
1649081970000|2022-04-04 14:19:30|3929.43|3929.43|3930.05|3930.05|3930.05|3930.05|3929.43|3929.43|0
1649081980000|2022-04-04 14:19:40|3930.1|3930.1|3929.48|3929.48|3930.1|3930.1|3929.48|3929.48|0
1649081990000|2022-04-04 14:19:50|3929.79|3929.79|3929.66|3929.66|3930.15|3930.15|3929.66|3929.66|0
1649082010000|2022-04-04 14:20:10|3929.34|3929.34|3929.03|3929.03|3929.34|3929.34|3929.03|3929.03|0
1649082030000|2022-04-04 14:20:30|3929.34|3929.34|3929.34|3929.34|3929.34|3929.34|3929.34|3929.34|0
1649082040000|2022-04-04 14:20:40|3929.66|3929.66|3929.84|3929.84|3929.84|3929.84|3929.66|3929.66|0
1649082050000|2022-04-04 14:20:50|3930.15|3930.15|3930.77|3930.77|3930.77|3930.77|3930.15|3930.15|0
1649082060000|2022-04-04 14:21:00|3931.08|3931.08|3931.08|3931.08|3931.08|3931.08|3931.08|3931.08|0
1649082070000|2022-04-04 14:21:10|3930.77|3930.77|3930.46|3930.46|3930.77|3930.77|3930.46|3930.46|0
1649082080000|2022-04-04 14:21:20|3929.84|3929.84|3930.64|3930.64|3930.76|3930.76|3929.84|3929.84|0
1649082090000|2022-04-04 14:21:30|3930.45|3930.45|3930.45|3930.45|3930.45|3930.45|3930.45|3930.45|0
1649082100000|2022-04-04 14:21:40|3931.08|3931.08|3932.01|3932.01|3932.01|3932.01|3931.08|3931.08|0
1649082110000|2022-04-04 14:21:50|3931.83|3931.83|3931.89|3931.89|3931.89|3931.89|3931.83|3931.83|0
1649082130000|2022-04-04 14:22:10|3932.07|3932.07|3933.56|3933.56|3933.56|3933.56|3932.07|3932.07|0
1649082140000|2022-04-04 14:22:20|3933.61|3933.61|3934.22|3934.22|3934.22|3934.22|3933.61|3933.61|0
1649082160000|2022-04-04 14:22:40|3934.27|3934.27|3934.27|3934.27|3934.27|3934.27|3934.27|3934.27|0
1649082180000|2022-04-04 14:23:00|3933.95|3933.95|3934.58|3934.58|3934.58|3934.58|3933.95|3933.95|0
1649082190000|2022-04-04 14:23:10|3934.35|3934.35|3934.35|3934.35|3934.35|3934.35|3934.35|3934.35|0
1649082200000|2022-04-04 14:23:20|3934.66|3934.66|3934.66|3934.66|3934.7|3934.7|3934.66|3934.66|0
1649082210000|2022-04-04 14:23:30|3934.69|3934.69|3935.31|3935.31|3935.31|3935.31|3934.69|3934.69|0
1649082220000|2022-04-04 14:23:40|3935.93|3935.93|3936.13|3936.13|3936.13|3936.13|3935.93|3935.93|0
1649082230000|2022-04-04 14:23:50|3936.19|3936.19|3935.98|3935.98|3936.19|3936.19|3935.86|3935.86|0
1649082240000|2022-04-04 14:24:00|3935.79|3935.79|3935.79|3935.79|3935.79|3935.79|3935.79|3935.79|0
1649082250000|2022-04-04 14:24:10|3935.98|3935.98|3936.6|3936.6|3936.6|3936.6|3935.98|3935.98|0
1649082260000|2022-04-04 14:24:20|3936.29|3936.29|3936.56|3936.56|3936.6|3936.6|3936.29|3936.29|0
1649082290000|2022-04-04 14:24:50|3936.87|3936.87|3937.18|3937.18|3937.18|3937.18|3936.87|3936.87|0
1649082300000|2022-04-04 14:25:00|3937.49|3937.49|3937.49|3937.49|3937.8|3937.8|3937.49|3937.49|0
1649082310000|2022-04-04 14:25:10|3937.8|3937.8|3937.18|3937.18|3937.8|3937.8|3937.18|3937.18|0
1649082320000|2022-04-04 14:25:20|3937.12|3937.12|3937.12|3937.12|3937.12|3937.12|3937.12|3937.12|0
1649082330000|2022-04-04 14:25:30|3937.06|3937.06|3936.5|3936.5|3937.12|3937.12|3936.5|3936.5|0
1649082340000|2022-04-04 14:25:40|3936.81|3936.81|3936.87|3936.87|3936.87|3936.87|3936.81|3936.81|0
1649082350000|2022-04-04 14:25:50|3936.56|3936.56|3936.56|3936.56|3936.56|3936.56|3936.56|3936.56|0
1649082360000|2022-04-04 14:26:00|3936.51|3936.51|3937.14|3937.14|3937.14|3937.14|3936.2|3936.2|0
1649082370000|2022-04-04 14:26:10|3937.45|3937.45|3938.07|3938.07|3938.07|3938.07|3937.45|3937.45|0
1649082380000|2022-04-04 14:26:20|3938.69|3938.69|3939.32|3939.32|3939.32|3939.32|3938.69|3938.69|0
1649082390000|2022-04-04 14:26:30|3938.69|3938.69|3938.69|3938.69|3938.69|3938.69|3938.69|3938.69|0
1649082400000|2022-04-04 14:26:40|3938.38|3938.38|3938.38|3938.38|3938.38|3938.38|3938.38|3938.38|0
1649082410000|2022-04-04 14:26:50|3938.2|3938.2|3938.01|3938.01|3938.2|3938.2|3937.95|3937.95|0
1649082420000|2022-04-04 14:27:00|3937.7|3937.7|3937.7|3937.7|3937.7|3937.7|3937.7|3937.7|0
1649082430000|2022-04-04 14:27:10|3938.28|3938.28|3938.32|3938.32|3938.95|3938.95|3938.28|3938.28|0
1649082440000|2022-04-04 14:27:20|3938.37|3938.37|3938.37|3938.37|3938.37|3938.37|3938.37|3938.37|0
1649082450000|2022-04-04 14:27:30|3938.55|3938.55|3938.55|3938.55|3938.55|3938.55|3938.55|3938.55|0
1649082470000|2022-04-04 14:27:50|3938.37|3938.37|3938.67|3938.67|3938.67|3938.67|3938.37|3938.37|0
1649082490000|2022-04-04 14:28:10|3937.43|3937.43|3937.12|3937.12|3937.75|3937.75|3937.12|3937.12|0
1649082500000|2022-04-04 14:28:20|3937.18|3937.18|3939.05|3939.05|3939.05|3939.05|3937.18|3937.18|0
1649082510000|2022-04-04 14:28:30|3939.42|3939.42|3939.79|3939.79|3940.66|3940.66|3939.42|3939.42|0
1649082530000|2022-04-04 14:28:50|3939.67|3939.67|3939.97|3939.97|3939.97|3939.97|3939.67|3939.67|0
1649082540000|2022-04-04 14:29:00|3940.02|3940.02|3940.43|3940.43|3940.43|3940.43|3940.02|3940.02|0
1649082550000|2022-04-04 14:29:10|3939.81|3939.81|3940.18|3940.18|3940.18|3940.18|3939.81|3939.81|0
1649082560000|2022-04-04 14:29:20|3940.36|3940.36|3939.99|3939.99|3940.36|3940.36|3939.99|3939.99|0
1649082570000|2022-04-04 14:29:30|3940.3|3940.3|3940.55|3940.55|3941.17|3941.17|3940.24|3940.24|0
1649082580000|2022-04-04 14:29:40|3941.18|3941.18|3942.11|3942.11|3942.11|3942.11|3941.18|3941.18|0
1649082590000|2022-04-04 14:29:50|3942.42|3942.42|3942.42|3942.42|3942.42|3942.42|3942.42|3942.42|0
1649082600000|2022-04-04 14:30:00|3942.73|3942.73|3942.61|3942.61|3942.73|3942.73|3942.61|3942.61|0
1649082620000|2022-04-04 14:30:20|3942.43|3942.43|3942.43|3942.43|3942.74|3942.74|3942.43|3942.43|0
1649082630000|2022-04-04 14:30:30|3942.47|3942.47|3942.65|3942.65|3942.65|3942.65|3942.47|3942.47|0
1649082640000|2022-04-04 14:30:40|3942.96|3942.96|3942.33|3942.33|3942.96|3942.96|3942.33|3942.33|0
1649082650000|2022-04-04 14:30:50|3942.64|3942.64|3942.33|3942.33|3942.64|3942.64|3942.33|3942.33|0
1649082660000|2022-04-04 14:31:00|3941.71|3941.71|3941.9|3941.9|3942.02|3942.02|3941.71|3941.71|0
1649082670000|2022-04-04 14:31:10|3941.59|3941.59|3941.59|3941.59|3941.59|3941.59|3941.59|3941.59|0
1649082700000|2022-04-04 14:31:40|3941.9|3941.9|3942.22|3942.22|3942.22|3942.22|3941.9|3941.9|0
1649082720000|2022-04-04 14:32:00|3942.53|3942.53|3943.19|3943.19|3943.19|3943.19|3942.53|3942.53|0
1649082730000|2022-04-04 14:32:10|3942.88|3942.88|3942.57|3942.57|3942.88|3942.88|3942.57|3942.57|0
1649082750000|2022-04-04 14:32:30|3942.61|3942.61|3942.92|3942.92|3942.92|3942.92|3942.61|3942.61|0
1649082760000|2022-04-04 14:32:40|3942.61|3942.61|3942.61|3942.61|3942.61|3942.61|3942.61|3942.61|0
1649082770000|2022-04-04 14:32:50|3942.92|3942.92|3943.23|3943.23|3943.23|3943.23|3942.92|3942.92|0
1649082790000|2022-04-04 14:33:10|3943.11|3943.11|3943.17|3943.17|3943.17|3943.17|3943.11|3943.11|0
1649082800000|2022-04-04 14:33:20|3942.86|3942.86|3943.74|3943.74|3943.79|3943.79|3942.86|3942.86|0
1649082810000|2022-04-04 14:33:30|3944.05|3944.05|3942.81|3942.81|3944.05|3944.05|3942.81|3942.81|0
1649082820000|2022-04-04 14:33:40|3942.73|3942.73|3941.92|3941.92|3942.73|3942.73|3941.92|3941.92|0
1649082850000|2022-04-04 14:34:10|3941.98|3941.98|3941.98|3941.98|3941.98|3941.98|3941.98|3941.98|0
1649082860000|2022-04-04 14:34:20|3942.04|3942.04|3939.86|3939.86|3942.04|3942.04|3939.86|3939.86|0
1649082870000|2022-04-04 14:34:30|3939.8|3939.8|3940.73|3940.73|3940.73|3940.73|3939.8|3939.8|0
1649082880000|2022-04-04 14:34:40|3940.42|3940.42|3940.42|3940.42|3940.42|3940.42|3940.42|3940.42|0
1649082890000|2022-04-04 14:34:50|3940.36|3940.36|3940.73|3940.73|3940.73|3940.73|3940.36|3940.36|0
1649082910000|2022-04-04 14:35:10|3941.04|3941.04|3940.93|3940.93|3941.04|3941.04|3940.93|3940.93|0
1649082920000|2022-04-04 14:35:20|3940.62|3940.62|3940.62|3940.62|3940.62|3940.62|3940.62|3940.62|0
1649082930000|2022-04-04 14:35:30|3940.31|3940.31|3940.31|3940.31|3940.31|3940.31|3940.25|3940.25|0
1649082950000|2022-04-04 14:35:50|3940.62|3940.62|3940.93|3940.93|3941.24|3941.24|3940.62|3940.62|0
1649082970000|2022-04-04 14:36:10|3940.62|3940.62|3939.75|3939.75|3940.62|3940.62|3939.75|3939.75|0
1649082980000|2022-04-04 14:36:20|3939.44|3939.44|3937.27|3937.27|3939.44|3939.44|3937.27|3937.27|0
1649082990000|2022-04-04 14:36:30|3937.31|3937.31|3937|3937|3937.31|3937.31|3937|3937|0
1649083000000|2022-04-04 14:36:40|3936.69|3936.69|3936.65|3936.65|3936.69|3936.69|3936.65|3936.65|0
1649083010000|2022-04-04 14:36:50|3936.41|3936.41|3936.47|3936.47|3936.51|3936.51|3936.39|3936.39|0
1649083020000|2022-04-04 14:37:00|3936.78|3936.78|3936.74|3936.74|3936.78|3936.78|3936.7|3936.7|0
1649083030000|2022-04-04 14:37:10|3936.12|3936.12|3936.12|3936.12|3936.43|3936.43|3936.12|3936.12|0
1649083040000|2022-04-04 14:37:20|3936.43|3936.43|3938.31|3938.31|3938.91|3938.91|3936.43|3936.43|0
1649083050000|2022-04-04 14:37:30|3938.49|3938.49|3938.8|3938.8|3938.8|3938.8|3938.49|3938.49|0
1649083060000|2022-04-04 14:37:40|3938.92|3938.92|3939.18|3939.18|3939.18|3939.18|3938.87|3938.87|0
1649083070000|2022-04-04 14:37:50|3939.49|3939.49|3939.49|3939.49|3940.11|3940.11|3939.49|3939.49|0
1649083080000|2022-04-04 14:38:00|3939.18|3939.18|3939.49|3939.49|3939.49|3939.49|3939.18|3939.18|0
1649083100000|2022-04-04 14:38:20|3938.87|3938.87|3938.69|3938.69|3938.87|3938.87|3938.69|3938.69|0
1649083110000|2022-04-04 14:38:30|3939|3939|3940.24|3940.24|3940.24|3940.24|3939|3939|0
1649083120000|2022-04-04 14:38:40|3940.86|3940.86|3940.9|3940.9|3940.9|3940.9|3940.86|3940.86|0
1649083130000|2022-04-04 14:38:50|3941.21|3941.21|3941.28|3941.28|3941.96|3941.96|3941.02|3941.02|0
1649083140000|2022-04-04 14:39:00|3941.6|3941.6|3941.29|3941.29|3941.6|3941.6|3941.29|3941.29|0
1649083150000|2022-04-04 14:39:10|3941.19|3941.19|3941.19|3941.19|3941.19|3941.19|3941.19|3941.19|0
1649083160000|2022-04-04 14:39:20|3940.88|3940.88|3941.09|3941.09|3941.15|3941.15|3940.88|3940.88|0
1649083170000|2022-04-04 14:39:30|3941.14|3941.14|3941.45|3941.45|3941.76|3941.76|3941.14|3941.14|0
1649083180000|2022-04-04 14:39:40|3941.76|3941.76|3942.07|3942.07|3942.07|3942.07|3941.76|3941.76|0
1649083190000|2022-04-04 14:39:50|3942.38|3942.38|3942.57|3942.57|3942.57|3942.57|3941.95|3941.95|0
1649083200000|2022-04-04 14:40:00|3942.76|3942.76|3942.35|3942.35|3942.76|3942.76|3942.35|3942.35|0
1649083210000|2022-04-04 14:40:10|3942.39|3942.39|3942.39|3942.39|3942.39|3942.39|3941.76|3941.76|0
1649083220000|2022-04-04 14:40:20|3943.32|3943.32|3943.32|3943.32|3943.32|3943.32|3943.32|3943.32|0
1649083230000|2022-04-04 14:40:30|3943.01|3943.01|3943.01|3943.01|3943.01|3943.01|3943.01|3943.01|0
1649083240000|2022-04-04 14:40:40|3942.7|3942.7|3942.51|3942.51|3942.7|3942.7|3942.51|3942.51|0
1649083260000|2022-04-04 14:41:00|3942.33|3942.33|3942.15|3942.15|3942.33|3942.33|3942.15|3942.15|0
1649083270000|2022-04-04 14:41:10|3941.52|3941.52|3941.84|3941.84|3941.84|3941.84|3941.52|3941.52|0
1649083280000|2022-04-04 14:41:20|3941.78|3941.78|3942.71|3942.71|3942.71|3942.71|3941.78|3941.78|0
1649083290000|2022-04-04 14:41:30|3943.33|3943.33|3942.09|3942.09|3943.33|3943.33|3941.78|3941.78|0
1649083310000|2022-04-04 14:41:50|3941.97|3941.97|3941.97|3941.97|3941.97|3941.97|3941.97|3941.97|0
1649083330000|2022-04-04 14:42:10|3942.15|3942.15|3942.15|3942.15|3942.15|3942.15|3942.15|3942.15|0
1649083340000|2022-04-04 14:42:20|3941.97|3941.97|3940.86|3940.86|3941.97|3941.97|3940.86|3940.86|0
1649083350000|2022-04-04 14:42:30|3941.17|3941.17|3941.48|3941.48|3941.48|3941.48|3941.17|3941.17|0
1649083380000|2022-04-04 14:43:00|3941.29|3941.29|3941.03|3941.03|3941.29|3941.29|3941.03|3941.03|0
1649083390000|2022-04-04 14:43:10|3940.4|3940.4|3940.32|3940.32|3940.4|3940.4|3939.7|3939.7|0
1649083400000|2022-04-04 14:43:20|3940.26|3940.26|3940.18|3940.18|3940.26|3940.26|3940.18|3940.18|0
1649083410000|2022-04-04 14:43:30|3940.12|3940.12|3941.05|3941.05|3941.05|3941.05|3940.12|3940.12|0
1649083420000|2022-04-04 14:43:40|3940.43|3940.43|3940.19|3940.19|3940.43|3940.43|3940.19|3940.19|0
1649083440000|2022-04-04 14:44:00|3940.51|3940.51|3940.51|3940.51|3940.51|3940.51|3940.51|3940.51|0
1649083460000|2022-04-04 14:44:20|3940.57|3940.57|3941.42|3941.42|3941.42|3941.42|3940.57|3940.57|0
1649083470000|2022-04-04 14:44:30|3941.47|3941.47|3941.59|3941.59|3941.59|3941.59|3941.47|3941.47|0
1649083480000|2022-04-04 14:44:40|3941.9|3941.9|3941.9|3941.9|3941.9|3941.9|3941.9|3941.9|0
1649083500000|2022-04-04 14:45:00|3942.21|3942.21|3941.9|3941.9|3942.21|3942.21|3941.9|3941.9|0
1649083510000|2022-04-04 14:45:10|3941.59|3941.59|3941.59|3941.59|3941.59|3941.59|3941.59|3941.59|0
1649083530000|2022-04-04 14:45:30|3941.27|3941.27|3941.59|3941.59|3941.59|3941.59|3941.27|3941.27|0
1649083540000|2022-04-04 14:45:40|3942.52|3942.52|3942.21|3942.21|3942.52|3942.52|3942.21|3942.21|0
1649083550000|2022-04-04 14:45:50|3942.52|3942.52|3942.52|3942.52|3942.52|3942.52|3942.52|3942.52|0
1649083560000|2022-04-04 14:46:00|3942.4|3942.4|3941.78|3941.78|3942.4|3942.4|3941.78|3941.78|0
1649083570000|2022-04-04 14:46:10|3941.47|3941.47|3941.82|3941.82|3941.82|3941.82|3941.47|3941.47|0
1649083600000|2022-04-04 14:46:40|3941.2|3941.2|3941.2|3941.2|3941.2|3941.2|3941.2|3941.2|0
1649083620000|2022-04-04 14:47:00|3940.89|3940.89|3940.8|3940.8|3940.89|3940.89|3940.8|3940.8|0
1649083630000|2022-04-04 14:47:10|3941.11|3941.11|3939.25|3939.25|3941.11|3941.11|3939.25|3939.25|0
1649083640000|2022-04-04 14:47:20|3939.87|3939.87|3939.87|3939.87|3939.87|3939.87|3939.87|3939.87|0
1649083660000|2022-04-04 14:47:40|3939.81|3939.81|3940.53|3940.53|3940.53|3940.53|3939.81|3939.81|0
1649083670000|2022-04-04 14:47:50|3941.16|3941.16|3940.53|3940.53|3941.16|3941.16|3940.53|3940.53|0
1649083680000|2022-04-04 14:48:00|3940.35|3940.35|3940.97|3940.97|3940.97|3940.97|3940.35|3940.35|0
1649083710000|2022-04-04 14:48:30|3941.28|3941.28|3941.28|3941.28|3941.28|3941.28|3941.28|3941.28|0
1649083720000|2022-04-04 14:48:40|3940.97|3940.97|3941.03|3941.03|3941.03|3941.03|3940.97|3940.97|0
1649083730000|2022-04-04 14:48:50|3941.34|3941.34|3941.64|3941.64|3941.64|3941.64|3941.34|3941.34|0
1649083740000|2022-04-04 14:49:00|3941.96|3941.96|3941.65|3941.65|3941.96|3941.96|3941.65|3941.65|0
1649083750000|2022-04-04 14:49:10|3941.02|3941.02|3941.65|3941.65|3941.65|3941.65|3941.02|3941.02|0
1649083760000|2022-04-04 14:49:20|3941.71|3941.71|3942.33|3942.33|3942.33|3942.33|3941.71|3941.71|0
1649083770000|2022-04-04 14:49:30|3942.64|3942.64|3942.58|3942.58|3942.64|3942.64|3942.58|3942.58|0
1649083780000|2022-04-04 14:49:40|3942.27|3942.27|3941.64|3941.64|3942.27|3942.27|3941.64|3941.64|0
1649083790000|2022-04-04 14:49:50|3941.96|3941.96|3942.27|3942.27|3942.27|3942.27|3941.96|3941.96|0
1649083800000|2022-04-04 14:50:00|3941.65|3941.65|3941.96|3941.96|3941.96|3941.96|3941.65|3941.65|0
1649083810000|2022-04-04 14:50:10|3942.27|3942.27|3942.27|3942.27|3942.27|3942.27|3942.27|3942.27|0
1649083820000|2022-04-04 14:50:20|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|0
1649083830000|2022-04-04 14:50:30|3942.27|3942.27|3942.76|3942.76|3942.76|3942.76|3942.27|3942.27|0
1649083840000|2022-04-04 14:50:40|3942.58|3942.58|3942.99|3942.99|3943.3|3943.3|3942.58|3942.58|0
1649083850000|2022-04-04 14:50:50|3943.3|3943.3|3943.2|3943.2|3943.3|3943.3|3942.89|3942.89|0
1649083860000|2022-04-04 14:51:00|3942.27|3942.27|3942.21|3942.21|3942.27|3942.27|3941.9|3941.9|0
1649083870000|2022-04-04 14:51:10|3941.9|3941.9|3941.9|3941.9|3941.9|3941.9|3941.9|3941.9|0
1649083880000|2022-04-04 14:51:20|3941.94|3941.94|3942.25|3942.25|3942.25|3942.25|3941.94|3941.94|0
1649083900000|2022-04-04 14:51:40|3942.56|3942.56|3942.87|3942.87|3942.87|3942.87|3942.56|3942.56|0
1649083910000|2022-04-04 14:51:50|3943.18|3943.18|3943.28|3943.28|3943.28|3943.28|3943.18|3943.18|0
1649083930000|2022-04-04 14:52:10|3942.97|3942.97|3942.35|3942.35|3942.97|3942.97|3942.35|3942.35|0
1649083940000|2022-04-04 14:52:20|3942.04|3942.04|3942.04|3942.04|3942.04|3942.04|3942.04|3942.04|0
1649083950000|2022-04-04 14:52:30|3942.09|3942.09|3942.03|3942.03|3942.09|3942.09|3942.03|3942.03|0
1649083960000|2022-04-04 14:52:40|3942.22|3942.22|3942.65|3942.65|3942.65|3942.65|3942.22|3942.22|0
1649083970000|2022-04-04 14:52:50|3942.96|3942.96|3943.21|3943.21|3943.27|3943.27|3942.96|3942.96|0
1649083980000|2022-04-04 14:53:00|3942.28|3942.28|3942.69|3942.69|3942.69|3942.69|3942.28|3942.28|0
1649083990000|2022-04-04 14:53:10|3943|3943|3943.31|3943.31|3943.31|3943.31|3942.69|3942.69|0
1649084010000|2022-04-04 14:53:30|3944.24|3944.24|3944.24|3944.24|3944.24|3944.24|3944.24|3944.24|0
1649084030000|2022-04-04 14:53:50|3944.4|3944.4|3944.42|3944.42|3944.42|3944.42|3944.36|3944.36|0
1649084040000|2022-04-04 14:54:00|3944.3|3944.3|3943.99|3943.99|3944.3|3944.3|3943.99|3943.99|0
1649084050000|2022-04-04 14:54:10|3944.61|3944.61|3944.61|3944.61|3944.61|3944.61|3944.61|3944.61|0
1649084060000|2022-04-04 14:54:20|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|0
1649084090000|2022-04-04 14:54:50|3944.61|3944.61|3944.61|3944.61|3944.61|3944.61|3944.61|3944.61|0
1649084100000|2022-04-04 14:55:00|3944.3|3944.3|3944.61|3944.61|3944.61|3944.61|3944.3|3944.3|0
1649084110000|2022-04-04 14:55:10|3944.92|3944.92|3945.54|3945.54|3945.54|3945.54|3944.92|3944.92|0
1649084120000|2022-04-04 14:55:20|3945.6|3945.6|3945.5|3945.5|3945.69|3945.69|3945.5|3945.5|0
1649084130000|2022-04-04 14:55:30|3945.54|3945.54|3946.95|3946.95|3946.95|3946.95|3945.54|3945.54|0
1649084140000|2022-04-04 14:55:40|3946.89|3946.89|3947.02|3947.02|3947.02|3947.02|3946.52|3946.52|0
1649084150000|2022-04-04 14:55:50|3947.33|3947.33|3947.33|3947.33|3947.33|3947.33|3947.33|3947.33|0
1649084160000|2022-04-04 14:56:00|3947.02|3947.02|3947.02|3947.02|3947.02|3947.02|3947.02|3947.02|0
1649084170000|2022-04-04 14:56:10|3946.89|3946.89|3946.39|3946.39|3946.89|3946.89|3946.39|3946.39|0
1649084180000|2022-04-04 14:56:20|3945.77|3945.77|3946.33|3946.33|3946.33|3946.33|3945.71|3945.71|0
1649084190000|2022-04-04 14:56:30|3946.02|3946.02|3945.88|3945.88|3946.02|3946.02|3945.88|3945.88|0
1649084200000|2022-04-04 14:56:40|3946.19|3946.19|3946.19|3946.19|3946.19|3946.19|3946.19|3946.19|0
1649084210000|2022-04-04 14:56:50|3946.5|3946.5|3946.06|3946.06|3946.5|3946.5|3945.88|3945.88|0
1649084230000|2022-04-04 14:57:10|3946.1|3946.1|3946.1|3946.1|3946.1|3946.1|3946.1|3946.1|0
1649084240000|2022-04-04 14:57:20|3945.48|3945.48|3945.48|3945.48|3945.48|3945.48|3945.48|3945.48|0
1649084260000|2022-04-04 14:57:40|3945.6|3945.6|3945.6|3945.6|3945.6|3945.6|3945.6|3945.6|0
1649084280000|2022-04-04 14:58:00|3945.64|3945.64|3945.64|3945.64|3945.64|3945.64|3945.64|3945.64|0
1649084290000|2022-04-04 14:58:10|3945.95|3945.95|3946.26|3946.26|3946.26|3946.26|3945.95|3945.95|0
1649084300000|2022-04-04 14:58:20|3946.2|3946.2|3946.2|3946.2|3946.2|3946.2|3946.2|3946.2|0
1649084310000|2022-04-04 14:58:30|3946.32|3946.32|3945.7|3945.7|3946.32|3946.32|3945.7|3945.7|0
1649084320000|2022-04-04 14:58:40|3946.01|3946.01|3946.01|3946.01|3946.01|3946.01|3946.01|3946.01|0
1649084330000|2022-04-04 14:58:50|3945.39|3945.39|3945.39|3945.39|3945.39|3945.39|3945.39|3945.39|0
1649084340000|2022-04-04 14:59:00|3945.44|3945.44|3946.06|3946.06|3946.06|3946.06|3945.44|3945.44|0
1649084350000|2022-04-04 14:59:10|3945.98|3945.98|3945.85|3945.85|3945.98|3945.98|3945.85|3945.85|0
1649084360000|2022-04-04 14:59:20|3945.79|3945.79|3945.17|3945.17|3945.79|3945.79|3945.17|3945.17|0
1649084370000|2022-04-04 14:59:30|3945.79|3945.79|3945.75|3945.75|3945.79|3945.79|3945.75|3945.75|0
1649084380000|2022-04-04 14:59:40|3945.13|3945.13|3944.86|3944.86|3945.17|3945.17|3944.86|3944.86|0
1649084390000|2022-04-04 14:59:50|3945.17|3945.17|3945.48|3945.48|3945.48|3945.48|3944.86|3944.86|0
1649084400000|2022-04-04 15:00:00|3945.79|3945.79|3945.44|3945.44|3945.79|3945.79|3945.44|3945.44|0
1649084420000|2022-04-04 15:00:20|3945.5|3945.5|3946.33|3946.33|3946.33|3946.33|3945.5|3945.5|0
1649084430000|2022-04-04 15:00:30|3946.95|3946.95|3946.33|3946.33|3946.95|3946.95|3946.33|3946.33|0
1649084450000|2022-04-04 15:00:50|3946.95|3946.95|3948.51|3948.51|3948.51|3948.51|3946.95|3946.95|0
1649084470000|2022-04-04 15:01:10|3948.82|3948.82|3947.88|3947.88|3948.82|3948.82|3947.88|3947.88|0
1649084480000|2022-04-04 15:01:20|3947.71|3947.71|3947.76|3947.76|3947.76|3947.76|3947.71|3947.71|0
1649084490000|2022-04-04 15:01:30|3947.82|3947.82|3947.94|3947.94|3948|3948|3947.82|3947.82|0
1649084500000|2022-04-04 15:01:40|3948.25|3948.25|3948.93|3948.93|3948.93|3948.93|3948.25|3948.25|0
1649084510000|2022-04-04 15:01:50|3949.56|3949.56|3949.19|3949.19|3949.56|3949.56|3949|3949|0
1649084520000|2022-04-04 15:02:00|3948.88|3948.88|3947.63|3947.63|3948.88|3948.88|3947.63|3947.63|0
1649084540000|2022-04-04 15:02:20|3947.32|3947.32|3946.62|3946.62|3947.32|3947.32|3946.62|3946.62|0
1649084570000|2022-04-04 15:02:50|3946.31|3946.31|3946.31|3946.31|3946.31|3946.31|3946.31|3946.31|0
1649084580000|2022-04-04 15:03:00|3946.62|3946.62|3947.5|3947.5|3947.55|3947.55|3946.62|3946.62|0
1649084590000|2022-04-04 15:03:10|3947.38|3947.38|3947.07|3947.07|3947.38|3947.38|3947.07|3947.07|0
1649084610000|2022-04-04 15:03:30|3947.13|3947.13|3947.44|3947.44|3947.44|3947.44|3947.13|3947.13|0
1649084620000|2022-04-04 15:03:40|3947.13|3947.13|3947.13|3947.13|3947.13|3947.13|3947.13|3947.13|0
1649084630000|2022-04-04 15:03:50|3946.82|3946.82|3946.78|3946.78|3946.82|3946.82|3946.78|3946.78|0
1649084650000|2022-04-04 15:04:10|3946.6|3946.6|3946.6|3946.6|3946.6|3946.6|3946.6|3946.6|0
1649084660000|2022-04-04 15:04:20|3947.52|3947.52|3947.71|3947.71|3947.71|3947.71|3947.52|3947.52|0
1649084670000|2022-04-04 15:04:30|3947.76|3947.76|3947.76|3947.76|3947.76|3947.76|3947.44|3947.44|0
1649084680000|2022-04-04 15:04:40|3947.8|3947.8|3947.18|3947.18|3947.8|3947.8|3947.18|3947.18|0
1649084690000|2022-04-04 15:04:50|3947.2|3947.2|3946.89|3946.89|3947.2|3947.2|3946.89|3946.89|0
1649084700000|2022-04-04 15:05:00|3947.08|3947.08|3947.25|3947.25|3947.25|3947.25|3947.08|3947.08|0
1649084710000|2022-04-04 15:05:10|3946.94|3946.94|3946.57|3946.57|3946.94|3946.94|3946.57|3946.57|0
1649084720000|2022-04-04 15:05:20|3946.88|3946.88|3947.31|3947.31|3947.31|3947.31|3946.88|3946.88|0
1649084730000|2022-04-04 15:05:30|3947.62|3947.62|3947.93|3947.93|3947.93|3947.93|3947.62|3947.62|0
1649084740000|2022-04-04 15:05:40|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|0
1649084750000|2022-04-04 15:05:50|3948.87|3948.87|3949.18|3949.18|3949.18|3949.18|3948.87|3948.87|0
1649084760000|2022-04-04 15:06:00|3949|3949|3948.81|3948.81|3949|3949|3948.81|3948.81|0
1649084770000|2022-04-04 15:06:10|3948.63|3948.63|3948.9|3948.9|3949.2|3949.2|3948.59|3948.59|0
1649084780000|2022-04-04 15:06:20|3948.59|3948.59|3948.59|3948.59|3948.59|3948.59|3948.59|3948.59|0
1649084800000|2022-04-04 15:06:40|3948.9|3948.9|3949.21|3949.21|3949.21|3949.21|3948.9|3948.9|0
1649084810000|2022-04-04 15:06:50|3949.25|3949.25|3949.25|3949.25|3949.25|3949.25|3949.25|3949.25|0
1649084820000|2022-04-04 15:07:00|3949.3|3949.3|3948.99|3948.99|3949.3|3949.3|3948.99|3948.99|0
1649084830000|2022-04-04 15:07:10|3949.61|3949.61|3949.92|3949.92|3949.92|3949.92|3949.61|3949.61|0
1649084840000|2022-04-04 15:07:20|3950.1|3950.1|3951.03|3951.03|3951.03|3951.03|3950.1|3950.1|0
1649084850000|2022-04-04 15:07:30|3951.15|3951.15|3951.51|3951.51|3951.51|3951.51|3951.15|3951.15|0
1649084860000|2022-04-04 15:07:40|3952.14|3952.14|3952.49|3952.49|3952.49|3952.49|3952.14|3952.14|0
1649084870000|2022-04-04 15:07:50|3952.54|3952.54|3952.78|3952.78|3953.03|3953.03|3952.54|3952.54|0
1649084880000|2022-04-04 15:08:00|3952.47|3952.47|3952.38|3952.38|3953.35|3953.35|3952.31|3952.31|0
1649084900000|2022-04-04 15:08:20|3952.69|3952.69|3952.69|3952.69|3952.69|3952.69|3952.69|3952.69|0
1649084910000|2022-04-04 15:08:30|3953|3953|3953.31|3953.31|3953.31|3953.31|3953|3953|0
1649084920000|2022-04-04 15:08:40|3953.4|3953.4|3953.08|3953.08|3953.4|3953.4|3953.08|3953.08|0
1649084930000|2022-04-04 15:08:50|3952.77|3952.77|3952.77|3952.77|3952.77|3952.77|3952.77|3952.77|0
1649084960000|2022-04-04 15:09:20|3952.28|3952.28|3952.59|3952.59|3952.59|3952.59|3952.28|3952.28|0
1649084970000|2022-04-04 15:09:30|3952.4|3952.4|3952.4|3952.4|3952.4|3952.4|3952.4|3952.4|0
1649084980000|2022-04-04 15:09:40|3952.72|3952.72|3951.97|3951.97|3952.72|3952.72|3951.97|3951.97|0
1649084990000|2022-04-04 15:09:50|3951.79|3951.79|3951.79|3951.79|3952.1|3952.1|3951.79|3951.79|0
1649085000000|2022-04-04 15:10:00|3952.28|3952.28|3952.9|3952.9|3952.9|3952.9|3952.28|3952.28|0
1649085030000|2022-04-04 15:10:30|3953.21|3953.21|3953.03|3953.03|3953.21|3953.21|3953.03|3953.03|0
1649085040000|2022-04-04 15:10:40|3952.97|3952.97|3952.97|3952.97|3952.97|3952.97|3952.97|3952.97|0
1649085050000|2022-04-04 15:10:50|3952.66|3952.66|3952.66|3952.66|3952.66|3952.66|3952.48|3952.48|0
1649085080000|2022-04-04 15:11:20|3952.97|3952.97|3953.59|3953.59|3953.59|3953.59|3952.97|3952.97|0
1649085090000|2022-04-04 15:11:30|3952.97|3952.97|3953.03|3953.03|3953.03|3953.03|3952.97|3952.97|0
1649085100000|2022-04-04 15:11:40|3953.97|3953.97|3953.65|3953.65|3953.97|3953.97|3953.65|3953.65|0
1649085110000|2022-04-04 15:11:50|3954.27|3954.27|3953.9|3953.9|3954.58|3954.58|3953.9|3953.9|0
1649085130000|2022-04-04 15:12:10|3953.95|3953.95|3953.99|3953.99|3954.03|3954.03|3953.95|3953.95|0
1649085140000|2022-04-04 15:12:20|3954.3|3954.3|3954.09|3954.09|3954.3|3954.3|3953.99|3953.99|0
1649085150000|2022-04-04 15:12:30|3954.4|3954.4|3954.09|3954.09|3954.71|3954.71|3954.09|3954.09|0
1649085160000|2022-04-04 15:12:40|3954.27|3954.27|3954.27|3954.27|3954.27|3954.27|3954.27|3954.27|0
1649085170000|2022-04-04 15:12:50|3954.58|3954.58|3954.58|3954.58|3954.58|3954.58|3954.58|3954.58|0
1649085180000|2022-04-04 15:13:00|3954.77|3954.77|3954.77|3954.77|3954.95|3954.95|3954.77|3954.77|0
1649085190000|2022-04-04 15:13:10|3954.71|3954.71|3955.02|3955.02|3955.08|3955.08|3954.71|3954.71|0
1649085200000|2022-04-04 15:13:20|3955.33|3955.33|3955.79|3955.79|3955.95|3955.95|3955.33|3955.33|0
1649085210000|2022-04-04 15:13:30|3955.75|3955.75|3955.71|3955.71|3955.75|3955.75|3955.71|3955.71|0
1649085220000|2022-04-04 15:13:40|3955.79|3955.79|3956.1|3956.1|3956.1|3956.1|3955.79|3955.79|0
1649085230000|2022-04-04 15:13:50|3956.41|3956.41|3956.1|3956.1|3956.41|3956.41|3956.1|3956.1|0
1649085240000|2022-04-04 15:14:00|3956.41|3956.41|3956.41|3956.41|3956.41|3956.41|3956.41|3956.41|0
1649085250000|2022-04-04 15:14:10|3956.37|3956.37|3956.37|3956.37|3956.37|3956.37|3956.37|3956.37|0
1649085260000|2022-04-04 15:14:20|3956.45|3956.45|3956.41|3956.41|3956.45|3956.45|3956.41|3956.41|0
1649085270000|2022-04-04 15:14:30|3956.37|3956.37|3956.05|3956.05|3956.37|3956.37|3956.05|3956.05|0
1649085280000|2022-04-04 15:14:40|3956.37|3956.37|3956.37|3956.37|3956.37|3956.37|3956.37|3956.37|0
1649085290000|2022-04-04 15:14:50|3956.68|3956.68|3956.99|3956.99|3956.99|3956.99|3956.68|3956.68|0
1649085300000|2022-04-04 15:15:00|3957.05|3957.05|3955.86|3955.86|3957.05|3957.05|3955.81|3955.81|0
1649085320000|2022-04-04 15:15:20|3955.55|3955.55|3955.71|3955.71|3955.86|3955.86|3955.55|3955.55|0
1649085330000|2022-04-04 15:15:30|3955.67|3955.67|3955.61|3955.61|3955.67|3955.67|3955.3|3955.3|0
1649085340000|2022-04-04 15:15:40|3955.92|3955.92|3955.92|3955.92|3955.92|3955.92|3955.92|3955.92|0
1649085360000|2022-04-04 15:16:00|3955.61|3955.61|3955.48|3955.48|3955.61|3955.61|3955.43|3955.43|0
1649085370000|2022-04-04 15:16:10|3955.29|3955.29|3955.29|3955.29|3955.29|3955.29|3955.29|3955.29|0
1649085380000|2022-04-04 15:16:20|3955.33|3955.33|3955.58|3955.58|3955.58|3955.58|3955.27|3955.27|0
1649085390000|2022-04-04 15:16:30|3955.77|3955.77|3955.46|3955.46|3955.77|3955.77|3955.46|3955.46|0
1649085400000|2022-04-04 15:16:40|3955.77|3955.77|3955.77|3955.77|3955.77|3955.77|3955.77|3955.77|0
1649085410000|2022-04-04 15:16:50|3955.46|3955.46|3955.46|3955.46|3955.46|3955.46|3955.46|3955.46|0
1649085420000|2022-04-04 15:17:00|3955.77|3955.77|3954.84|3954.84|3955.77|3955.77|3954.84|3954.84|0
1649085430000|2022-04-04 15:17:10|3954.66|3954.66|3954.03|3954.03|3954.66|3954.66|3954.03|3954.03|0
1649085450000|2022-04-04 15:17:30|3953.41|3953.41|3953.1|3953.1|3953.41|3953.41|3953.1|3953.1|0
1649085460000|2022-04-04 15:17:40|3952.79|3952.79|3952.79|3952.79|3952.79|3952.79|3952.79|3952.79|0
1649085470000|2022-04-04 15:17:50|3953.1|3953.1|3952.79|3952.79|3953.1|3953.1|3952.79|3952.79|0
1649085480000|2022-04-04 15:18:00|3953.1|3953.1|3953.1|3953.1|3953.1|3953.1|3953.1|3953.1|0
1649085490000|2022-04-04 15:18:10|3953.04|3953.04|3953.04|3953.04|3953.04|3953.04|3953.04|3953.04|0
1649085500000|2022-04-04 15:18:20|3952.73|3952.73|3951.44|3951.44|3952.73|3952.73|3951.44|3951.44|0
1649085510000|2022-04-04 15:18:30|3952.06|3952.06|3952.06|3952.06|3952.06|3952.06|3952.06|3952.06|0
1649085520000|2022-04-04 15:18:40|3952.25|3952.25|3952.51|3952.51|3952.56|3952.56|3952.25|3952.25|0
1649085540000|2022-04-04 15:19:00|3952.2|3952.2|3952.2|3952.2|3952.2|3952.2|3952.2|3952.2|0
1649085550000|2022-04-04 15:19:10|3951.89|3951.89|3951.89|3951.89|3951.89|3951.89|3951.89|3951.89|0
1649085560000|2022-04-04 15:19:20|3952.2|3952.2|3951.83|3951.83|3952.2|3952.2|3951.83|3951.83|0
1649085570000|2022-04-04 15:19:30|3952.01|3952.01|3952.32|3952.32|3952.32|3952.32|3951.7|3951.7|0
1649085580000|2022-04-04 15:19:40|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|0
1649085590000|2022-04-04 15:19:50|3951.74|3951.74|3951.74|3951.74|3951.74|3951.74|3951.74|3951.74|0
1649085600000|2022-04-04 15:20:00|3951.37|3951.37|3950.57|3950.57|3951.56|3951.56|3950.57|3950.57|0
1649085620000|2022-04-04 15:20:20|3950.88|3950.88|3950.88|3950.88|3950.88|3950.88|3950.57|3950.57|0
1649085630000|2022-04-04 15:20:30|3950.84|3950.84|3950.66|3950.66|3950.84|3950.84|3950.66|3950.66|0
1649085640000|2022-04-04 15:20:40|3950.97|3950.97|3950.97|3950.97|3950.97|3950.97|3950.66|3950.66|0
1649085650000|2022-04-04 15:20:50|3950.66|3950.66|3951.1|3951.1|3951.28|3951.28|3950.66|3950.66|0
1649085660000|2022-04-04 15:21:00|3950.79|3950.79|3950.79|3950.79|3950.79|3950.79|3950.74|3950.74|0
1649085670000|2022-04-04 15:21:10|3950.73|3950.73|3950.97|3950.97|3950.97|3950.97|3950.66|3950.66|0
1649085680000|2022-04-04 15:21:20|3950.66|3950.66|3950.66|3950.66|3950.66|3950.66|3950.66|3950.66|0
1649085690000|2022-04-04 15:21:30|3950.7|3950.7|3949.16|3949.16|3950.7|3950.7|3949.16|3949.16|0
1649085700000|2022-04-04 15:21:40|3949.1|3949.1|3949.4|3949.4|3949.4|3949.4|3949.1|3949.1|0
1649085710000|2022-04-04 15:21:50|3949.09|3949.09|3949.4|3949.4|3949.4|3949.4|3949.09|3949.09|0
1649085720000|2022-04-04 15:22:00|3949.52|3949.52|3949.57|3949.57|3949.57|3949.57|3949.52|3949.52|0
1649085730000|2022-04-04 15:22:10|3949.76|3949.76|3949.4|3949.4|3949.76|3949.76|3949.4|3949.4|0
1649085750000|2022-04-04 15:22:30|3949.46|3949.46|3949.46|3949.46|3950.09|3950.09|3949.46|3949.46|0
1649085760000|2022-04-04 15:22:40|3949.5|3949.5|3948.88|3948.88|3949.5|3949.5|3948.88|3948.88|0
1649085770000|2022-04-04 15:22:50|3947.95|3947.95|3948.27|3948.27|3948.27|3948.27|3947.95|3947.95|0
1649085780000|2022-04-04 15:23:00|3948.22|3948.22|3947.85|3947.85|3948.22|3948.22|3947.85|3947.85|0
1649085790000|2022-04-04 15:23:10|3947.8|3947.8|3947.68|3947.68|3947.8|3947.8|3947.06|3947.06|0
1649085800000|2022-04-04 15:23:20|3947.06|3947.06|3946.74|3946.74|3947.06|3947.06|3946.74|3946.74|0
1649085810000|2022-04-04 15:23:30|3946.79|3946.79|3946.79|3946.79|3946.79|3946.79|3946.79|3946.79|0
1649085820000|2022-04-04 15:23:40|3947.1|3947.1|3947.16|3947.16|3947.16|3947.16|3946.48|3946.48|0
1649085830000|2022-04-04 15:23:50|3947.05|3947.05|3947.05|3947.05|3947.05|3947.05|3947.05|3947.05|0
1649085840000|2022-04-04 15:24:00|3947.09|3947.09|3947.09|3947.09|3947.09|3947.09|3947.09|3947.09|0
1649085850000|2022-04-04 15:24:10|3947.14|3947.14|3946.51|3946.51|3947.14|3947.14|3946.51|3946.51|0
1649085860000|2022-04-04 15:24:20|3946.2|3946.2|3946.32|3946.32|3946.95|3946.95|3946.01|3946.01|0
1649085880000|2022-04-04 15:24:40|3946.95|3946.95|3946.95|3946.95|3946.95|3946.95|3946.95|3946.95|0
1649085890000|2022-04-04 15:24:50|3946.63|3946.63|3946.97|3946.97|3946.97|3946.97|3946.63|3946.63|0
1649085900000|2022-04-04 15:25:00|3947.01|3947.01|3947.41|3947.41|3947.41|3947.41|3947.01|3947.01|0
1649085910000|2022-04-04 15:25:10|3946.78|3946.78|3946.89|3946.89|3946.97|3946.97|3946.6|3946.6|0
1649085920000|2022-04-04 15:25:20|3946.84|3946.84|3947.86|3947.86|3947.86|3947.86|3946.84|3946.84|0
1649085930000|2022-04-04 15:25:30|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|0
1649085940000|2022-04-04 15:25:40|3948.1|3948.1|3947.48|3947.48|3948.1|3948.1|3947.48|3947.48|0
1649085950000|2022-04-04 15:25:50|3947.79|3947.79|3947.79|3947.79|3947.79|3947.79|3947.48|3947.48|0
1649085960000|2022-04-04 15:26:00|3947.48|3947.48|3947.13|3947.13|3947.48|3947.48|3947.13|3947.13|0
1649085970000|2022-04-04 15:26:10|3947.07|3947.07|3947.02|3947.02|3947.07|3947.07|3947.02|3947.02|0
1649085980000|2022-04-04 15:26:20|3946.71|3946.71|3947.33|3947.33|3947.33|3947.33|3946.4|3946.4|0
1649085990000|2022-04-04 15:26:30|3947.51|3947.51|3948.09|3948.09|3948.09|3948.09|3946.84|3946.84|0
1649086000000|2022-04-04 15:26:40|3948.15|3948.15|3949.08|3949.08|3949.08|3949.08|3948.15|3948.15|0
1649086010000|2022-04-04 15:26:50|3949.39|3949.39|3948.77|3948.77|3949.39|3949.39|3948.77|3948.77|0
1649086020000|2022-04-04 15:27:00|3948.83|3948.83|3948.52|3948.52|3948.83|3948.83|3948.52|3948.52|0
1649086030000|2022-04-04 15:27:10|3948.46|3948.46|3948.36|3948.36|3948.46|3948.46|3948.36|3948.36|0
1649086050000|2022-04-04 15:27:30|3948.32|3948.32|3948.32|3948.32|3948.32|3948.32|3948.32|3948.32|0
1649086060000|2022-04-04 15:27:40|3948|3948|3947.82|3947.82|3948|3948|3947.82|3947.82|0
1649086070000|2022-04-04 15:27:50|3947.92|3947.92|3947.61|3947.61|3947.92|3947.92|3947.61|3947.61|0
1649086080000|2022-04-04 15:28:00|3947.67|3947.67|3947.43|3947.43|3947.67|3947.67|3947.43|3947.43|0
1649086090000|2022-04-04 15:28:10|3948.05|3948.05|3947.74|3947.74|3948.05|3948.05|3947.74|3947.74|0
1649086100000|2022-04-04 15:28:20|3947.93|3947.93|3948.86|3948.86|3948.86|3948.86|3947.93|3947.93|0
1649086110000|2022-04-04 15:28:30|3949.17|3949.17|3949.4|3949.4|3949.4|3949.4|3949.09|3949.09|0
1649086120000|2022-04-04 15:28:40|3950.33|3950.33|3950.64|3950.64|3951.25|3951.25|3950.02|3950.02|0
1649086130000|2022-04-04 15:28:50|3950.94|3950.94|3951.67|3951.67|3951.67|3951.67|3950.94|3950.94|0
1649086140000|2022-04-04 15:29:00|3951.36|3951.36|3951.98|3951.98|3951.98|3951.98|3951.36|3951.36|0
1649086150000|2022-04-04 15:29:10|3951.67|3951.67|3951.98|3951.98|3951.98|3951.98|3951.67|3951.67|0
1649086160000|2022-04-04 15:29:20|3951.94|3951.94|3951.41|3951.41|3952.35|3952.35|3951.41|3951.41|0
1649086170000|2022-04-04 15:29:30|3951.05|3951.05|3951.17|3951.17|3951.48|3951.48|3951.05|3951.05|0
1649086180000|2022-04-04 15:29:40|3950.55|3950.55|3951.48|3951.48|3951.48|3951.48|3950.5|3950.5|0
1649086190000|2022-04-04 15:29:50|3952.1|3952.1|3953.53|3953.53|3953.84|3953.84|3951.79|3951.79|0
1649142900000|2022-04-05 07:15:00|3923.81|3923.81|3926.05|3926.05|3926.29|3926.29|3923.81|3923.81|0
1649142910000|2022-04-05 07:15:10|3925.75|3925.75|3923.82|3923.82|3925.75|3925.75|3923.82|3923.82|0
1649142920000|2022-04-05 07:15:20|3923.51|3923.51|3922.77|3922.77|3923.51|3923.51|3922.77|3922.77|0
1649142930000|2022-04-05 07:15:30|3921.83|3921.83|3921.09|3921.09|3921.83|3921.83|3921.09|3921.09|0
1649142940000|2022-04-05 07:15:40|3921.04|3921.04|3919.79|3919.79|3921.04|3921.04|3919.79|3919.79|0
1649142950000|2022-04-05 07:15:50|3919.73|3919.73|3920.66|3920.66|3920.66|3920.66|3919.73|3919.73|0
1649142960000|2022-04-05 07:16:00|3920.85|3920.85|3920.85|3920.85|3920.85|3920.85|3920.85|3920.85|0
1649142970000|2022-04-05 07:16:10|3921.09|3921.09|3922.64|3922.64|3922.64|3922.64|3921.09|3921.09|0
1649142980000|2022-04-05 07:16:20|3922.33|3922.33|3921.94|3921.94|3922.57|3922.57|3921.94|3921.94|0
1649142990000|2022-04-05 07:16:30|3921.32|3921.32|3921.01|3921.01|3921.32|3921.32|3921.01|3921.01|0
1649143010000|2022-04-05 07:16:50|3920.83|3920.83|3919.53|3919.53|3920.83|3920.83|3919.53|3919.53|0
1649143020000|2022-04-05 07:17:00|3919.22|3919.22|3918.91|3918.91|3919.22|3919.22|3918.91|3918.91|0
1649143030000|2022-04-05 07:17:10|3918.59|3918.59|3918.41|3918.41|3918.59|3918.59|3918.41|3918.41|0
1649143040000|2022-04-05 07:17:20|3918.59|3918.59|3920.02|3920.02|3920.02|3920.02|3918.59|3918.59|0
1649143050000|2022-04-05 07:17:30|3919.08|3919.08|3919.08|3919.08|3919.08|3919.08|3919.08|3919.08|0
1649143060000|2022-04-05 07:17:40|3918.79|3918.79|3918.59|3918.59|3918.9|3918.9|3918.59|3918.59|0
1649143070000|2022-04-05 07:17:50|3918.49|3918.49|3917.47|3917.47|3918.49|3918.49|3917.47|3917.47|0
1649143080000|2022-04-05 07:18:00|3917.28|3917.28|3916.34|3916.34|3917.28|3917.28|3916.13|3916.13|0
1649143090000|2022-04-05 07:18:10|3916.65|3916.65|3915.41|3915.41|3916.65|3916.65|3915.41|3915.41|0
1649143100000|2022-04-05 07:18:20|3915.1|3915.1|3915.3|3915.3|3915.72|3915.72|3915.1|3915.1|0
1649143110000|2022-04-05 07:18:30|3915.34|3915.34|3917|3917|3917|3917|3915.34|3915.34|0
1649143120000|2022-04-05 07:18:40|3916.69|3916.69|3916.69|3916.69|3917|3917|3916.69|3916.69|0
1649143130000|2022-04-05 07:18:50|3917|3917|3917.19|3917.19|3917.19|3917.19|3917|3917|0
1649143140000|2022-04-05 07:19:00|3917.5|3917.5|3920.29|3920.29|3920.29|3920.29|3917.5|3917.5|0
1649143150000|2022-04-05 07:19:10|3920.6|3920.6|3920.62|3920.62|3920.66|3920.66|3920.6|3920.6|0
1649143160000|2022-04-05 07:19:20|3920.57|3920.57|3920.89|3920.89|3920.89|3920.89|3920.27|3920.27|0
1649143170000|2022-04-05 07:19:30|3921.01|3921.01|3919.77|3919.77|3921.01|3921.01|3919.77|3919.77|0
1649143180000|2022-04-05 07:19:40|3920.7|3920.7|3919.89|3919.89|3921.01|3921.01|3919.89|3919.89|0
1649143190000|2022-04-05 07:19:50|3919.85|3919.85|3919.26|3919.26|3919.85|3919.85|3919.22|3919.22|0
1649143200000|2022-04-05 07:20:00|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|0
1649143210000|2022-04-05 07:20:10|3919.69|3919.69|3919.81|3919.81|3919.81|3919.81|3919.69|3919.69|0
1649143220000|2022-04-05 07:20:20|3919.19|3919.19|3920.35|3920.35|3920.35|3920.35|3919.19|3919.19|0
1649143230000|2022-04-05 07:20:30|3920.04|3920.04|3920.99|3920.99|3920.99|3920.99|3920.04|3920.04|0
1649143250000|2022-04-05 07:20:50|3921.3|3921.3|3921.98|3921.98|3921.98|3921.98|3921.3|3921.3|0
1649143260000|2022-04-05 07:21:00|3921.05|3921.05|3920.28|3920.28|3921.05|3921.05|3920.28|3920.28|0
1649143270000|2022-04-05 07:21:10|3920.23|3920.23|3917.45|3917.45|3920.23|3920.23|3917.39|3917.39|0
1649143280000|2022-04-05 07:21:20|3917.26|3917.26|3917.76|3917.76|3917.88|3917.88|3917.26|3917.26|0
1649143290000|2022-04-05 07:21:30|3917.84|3917.84|3917.14|3917.14|3917.84|3917.84|3917.14|3917.14|0
1649143300000|2022-04-05 07:21:40|3916.96|3916.96|3916.64|3916.64|3916.96|3916.96|3916.33|3916.33|0
1649143310000|2022-04-05 07:21:50|3916.96|3916.96|3917.58|3917.58|3917.58|3917.58|3916.96|3916.96|0
1649143320000|2022-04-05 07:22:00|3917.75|3917.75|3917.81|3917.81|3917.81|3917.81|3917.75|3917.75|0
1649143330000|2022-04-05 07:22:10|3918.44|3918.44|3920.29|3920.29|3920.29|3920.29|3918.44|3918.44|0
1649143340000|2022-04-05 07:22:20|3919.98|3919.98|3918.43|3918.43|3920.29|3920.29|3918.43|3918.43|0
1649143350000|2022-04-05 07:22:30|3918.56|3918.56|3918.43|3918.43|3918.56|3918.56|3918.43|3918.43|0
1649143360000|2022-04-05 07:22:40|3918.74|3918.74|3918.87|3918.87|3918.87|3918.87|3918.7|3918.7|0
1649143370000|2022-04-05 07:22:50|3919.19|3919.19|3919.19|3919.19|3919.19|3919.19|3919.19|3919.19|0
1649143380000|2022-04-05 07:23:00|3919.49|3919.49|3919.18|3919.18|3919.49|3919.49|3919.18|3919.18|0
1649143400000|2022-04-05 07:23:20|3919.06|3919.06|3919.32|3919.32|3919.32|3919.32|3919|3919|0
1649143410000|2022-04-05 07:23:30|3919.63|3919.63|3920.87|3920.87|3920.87|3920.87|3919.63|3919.63|0
1649143420000|2022-04-05 07:23:40|3920.56|3920.56|3921|3921|3921.18|3921.18|3920.56|3920.56|0
1649143430000|2022-04-05 07:23:50|3920.69|3920.69|3920.66|3920.66|3920.69|3920.69|3920.64|3920.64|0
1649143440000|2022-04-05 07:24:00|3921.6|3921.6|3923.27|3923.27|3923.33|3923.33|3921.6|3921.6|0
1649143450000|2022-04-05 07:24:10|3922.9|3922.9|3922.67|3922.67|3922.9|3922.9|3922.55|3922.55|0
1649143460000|2022-04-05 07:24:20|3922.49|3922.49|3923.98|3923.98|3923.98|3923.98|3922.49|3922.49|0
1649143470000|2022-04-05 07:24:30|3924.61|3924.61|3924.92|3924.92|3925.23|3925.23|3924.61|3924.61|0
1649143490000|2022-04-05 07:24:50|3925.54|3925.54|3925.44|3925.44|3925.54|3925.54|3925.44|3925.44|0
1649143500000|2022-04-05 07:25:00|3924.82|3924.82|3925.44|3925.44|3925.44|3925.44|3924.82|3924.82|0
1649143510000|2022-04-05 07:25:10|3925.39|3925.39|3924.84|3924.84|3925.7|3925.7|3924.73|3924.73|0
1649143520000|2022-04-05 07:25:20|3924.8|3924.8|3923.55|3923.55|3924.8|3924.8|3922.93|3922.93|0
1649143530000|2022-04-05 07:25:30|3923.25|3923.25|3923.25|3923.25|3923.25|3923.25|3923.25|3923.25|0
1649143540000|2022-04-05 07:25:40|3923.43|3923.43|3923.43|3923.43|3923.43|3923.43|3923.43|3923.43|0
1649143550000|2022-04-05 07:25:50|3922.81|3922.81|3922.63|3922.63|3922.81|3922.81|3922.63|3922.63|0
1649143560000|2022-04-05 07:26:00|3922.57|3922.57|3922.57|3922.57|3922.57|3922.57|3922.57|3922.57|0
1649143570000|2022-04-05 07:26:10|3921.94|3921.94|3923.5|3923.5|3923.5|3923.5|3921.94|3921.94|0
1649143580000|2022-04-05 07:26:20|3923.63|3923.63|3925.18|3925.18|3925.18|3925.18|3923.63|3923.63|0
1649143590000|2022-04-05 07:26:30|3925.23|3925.23|3926.03|3926.03|3926.03|3926.03|3925.23|3925.23|0
1649143600000|2022-04-05 07:26:40|3925.98|3925.98|3924.69|3924.69|3925.98|3925.98|3924.69|3924.69|0
1649143610000|2022-04-05 07:26:50|3925.94|3925.94|3926.43|3926.43|3926.43|3926.43|3925.94|3925.94|0
1649143620000|2022-04-05 07:27:00|3925.5|3925.5|3925.01|3925.01|3925.54|3925.54|3925.01|3925.01|0
1649143630000|2022-04-05 07:27:10|3925.13|3925.13|3925|3925|3925.62|3925.62|3924.76|3924.76|0
1649143640000|2022-04-05 07:27:20|3924.81|3924.81|3925.35|3925.35|3925.35|3925.35|3924.73|3924.73|0
1649143650000|2022-04-05 07:27:30|3925.53|3925.53|3925.28|3925.28|3925.53|3925.53|3925.22|3925.22|0
1649143660000|2022-04-05 07:27:40|3925.59|3925.59|3927.02|3927.02|3927.02|3927.02|3925.59|3925.59|0
1649143670000|2022-04-05 07:27:50|3927.33|3927.33|3926.83|3926.83|3927.45|3927.45|3926.83|3926.83|0
1649143680000|2022-04-05 07:28:00|3927.14|3927.14|3925.89|3925.89|3927.14|3927.14|3925.89|3925.89|0
1649143690000|2022-04-05 07:28:10|3925.58|3925.58|3925.58|3925.58|3925.58|3925.58|3925.58|3925.58|0
1649143700000|2022-04-05 07:28:20|3926.83|3926.83|3927.66|3927.66|3927.66|3927.66|3926.83|3926.83|0
1649143710000|2022-04-05 07:28:30|3927.74|3927.74|3928.96|3928.96|3929.02|3929.02|3927.74|3927.74|0
1649143720000|2022-04-05 07:28:40|3928.87|3928.87|3929.49|3929.49|3929.49|3929.49|3928.87|3928.87|0
1649143730000|2022-04-05 07:28:50|3929.8|3929.8|3930.73|3930.73|3930.73|3930.73|3929.8|3929.8|0
1649143760000|2022-04-05 07:29:20|3930.55|3930.55|3928.9|3928.9|3930.55|3930.55|3928.9|3928.9|0
1649143770000|2022-04-05 07:29:30|3928.86|3928.86|3928.61|3928.61|3928.86|3928.86|3928.55|3928.55|0
1649143780000|2022-04-05 07:29:40|3928.42|3928.42|3929.11|3929.11|3929.11|3929.11|3928.42|3928.42|0
1649143790000|2022-04-05 07:29:50|3928.49|3928.49|3928.49|3928.49|3928.49|3928.49|3928.49|3928.49|0
1649143800000|2022-04-05 07:30:00|3928.3|3928.3|3927.93|3927.93|3928.3|3928.3|3927.93|3927.93|0
1649143810000|2022-04-05 07:30:10|3927.62|3927.62|3927.68|3927.68|3927.68|3927.68|3927.62|3927.62|0
1649143820000|2022-04-05 07:30:20|3928.3|3928.3|3928.73|3928.73|3928.79|3928.79|3928.3|3928.3|0
1649143830000|2022-04-05 07:30:30|3929.35|3929.35|3929.35|3929.35|3929.35|3929.35|3929.17|3929.17|0
1649143850000|2022-04-05 07:30:50|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|0
1649143860000|2022-04-05 07:31:00|3929.28|3929.28|3929.91|3929.91|3929.91|3929.91|3929.28|3929.28|0
1649143870000|2022-04-05 07:31:10|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|0
1649143890000|2022-04-05 07:31:30|3929.41|3929.41|3929.67|3929.67|3929.67|3929.67|3929.36|3929.36|0
1649143900000|2022-04-05 07:31:40|3929.79|3929.79|3929.67|3929.67|3929.79|3929.79|3929.67|3929.67|0
1649143910000|2022-04-05 07:31:50|3929.79|3929.79|3931.34|3931.34|3931.34|3931.34|3929.79|3929.79|0
1649143920000|2022-04-05 07:32:00|3931.42|3931.42|3932.16|3932.16|3932.16|3932.16|3931.42|3931.42|0
1649143930000|2022-04-05 07:32:10|3932.4|3932.4|3932.65|3932.65|3932.65|3932.65|3932.4|3932.4|0
1649143940000|2022-04-05 07:32:20|3932.48|3932.48|3933.56|3933.56|3935.12|3935.12|3932.36|3932.36|0
1649143950000|2022-04-05 07:32:30|3933.74|3933.74|3933.87|3933.87|3933.87|3933.87|3933.56|3933.56|0
1649143960000|2022-04-05 07:32:40|3933.69|3933.69|3933.64|3933.64|3933.69|3933.69|3933.64|3933.64|0
1649143970000|2022-04-05 07:32:50|3933.95|3933.95|3933.46|3933.46|3933.95|3933.95|3933.46|3933.46|0
1649143980000|2022-04-05 07:33:00|3933.34|3933.34|3933.34|3933.34|3933.34|3933.34|3933.34|3933.34|0
1649143990000|2022-04-05 07:33:10|3933.03|3933.03|3932.57|3932.57|3933.03|3933.03|3932.57|3932.57|0
1649144000000|2022-04-05 07:33:20|3931.95|3931.95|3932.57|3932.57|3932.57|3932.57|3931.63|3931.63|0
1649144020000|2022-04-05 07:33:40|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|0
1649144030000|2022-04-05 07:33:50|3932.88|3932.88|3932.88|3932.88|3933.19|3933.19|3932.88|3932.88|0
1649144040000|2022-04-05 07:34:00|3933.06|3933.06|3933.06|3933.06|3933.06|3933.06|3933.06|3933.06|0
1649144050000|2022-04-05 07:34:10|3933.68|3933.68|3933.88|3933.88|3933.88|3933.88|3933.68|3933.68|0
1649144060000|2022-04-05 07:34:20|3933.97|3933.97|3933.66|3933.66|3933.97|3933.97|3933.66|3933.66|0
1649144080000|2022-04-05 07:34:40|3933.83|3933.83|3933.4|3933.4|3933.83|3933.83|3933.4|3933.4|0
1649144090000|2022-04-05 07:34:50|3933.21|3933.21|3933.33|3933.33|3933.33|3933.33|3932.9|3932.9|0
1649144100000|2022-04-05 07:35:00|3933.45|3933.45|3933|3933|3933.45|3933.45|3933|3933|0
1649144110000|2022-04-05 07:35:10|3932.69|3932.69|3932.38|3932.38|3932.69|3932.69|3932.38|3932.38|0
1649144120000|2022-04-05 07:35:20|3932.19|3932.19|3932.32|3932.32|3932.32|3932.32|3932.01|3932.01|0
1649144130000|2022-04-05 07:35:30|3932.14|3932.14|3932.4|3932.4|3932.4|3932.4|3932.08|3932.08|0
1649144150000|2022-04-05 07:35:50|3933.33|3933.33|3933.33|3933.33|3933.33|3933.33|3933.33|3933.33|0
1649144160000|2022-04-05 07:36:00|3933.95|3933.95|3934.07|3934.07|3935.06|3935.06|3933.95|3933.95|0
1649144170000|2022-04-05 07:36:10|3934.26|3934.26|3934.03|3934.03|3934.57|3934.57|3934.03|3934.03|0
1649144180000|2022-04-05 07:36:20|3935.27|3935.27|3935.59|3935.59|3935.9|3935.9|3935.27|3935.27|0
1649144190000|2022-04-05 07:36:30|3934.96|3934.96|3933.6|3933.6|3934.96|3934.96|3933.6|3933.6|0
1649144200000|2022-04-05 07:36:40|3933.42|3933.42|3933.26|3933.26|3933.42|3933.42|3933.26|3933.26|0
1649144230000|2022-04-05 07:37:10|3933.08|3933.08|3934.01|3934.01|3934.01|3934.01|3933.08|3933.08|0
1649144250000|2022-04-05 07:37:30|3933.39|3933.39|3933.08|3933.08|3933.39|3933.39|3933.08|3933.08|0
1649144260000|2022-04-05 07:37:40|3933.26|3933.26|3932.94|3932.94|3933.26|3933.26|3932.94|3932.94|0
1649144270000|2022-04-05 07:37:50|3933.03|3933.03|3933.43|3933.43|3933.65|3933.65|3933.03|3933.03|0
1649144290000|2022-04-05 07:38:10|3933.49|3933.49|3934.11|3934.11|3934.11|3934.11|3933.49|3933.49|0
1649144300000|2022-04-05 07:38:20|3934.3|3934.3|3933.8|3933.8|3934.3|3934.3|3933.8|3933.8|0
1649144320000|2022-04-05 07:38:40|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|0
1649144330000|2022-04-05 07:38:50|3933.3|3933.3|3933.3|3933.3|3933.3|3933.3|3933.3|3933.3|0
1649144340000|2022-04-05 07:39:00|3932.99|3932.99|3933.25|3933.25|3933.3|3933.3|3932.62|3932.62|0
1649144350000|2022-04-05 07:39:10|3933.56|3933.56|3933.56|3933.56|3933.56|3933.56|3933.56|3933.56|0
1649144360000|2022-04-05 07:39:20|3933.25|3933.25|3933.56|3933.56|3933.87|3933.87|3933.25|3933.25|0
1649144370000|2022-04-05 07:39:30|3933.52|3933.52|3933.52|3933.52|3933.52|3933.52|3933.52|3933.52|0
1649144380000|2022-04-05 07:39:40|3933.21|3933.21|3933.21|3933.21|3933.21|3933.21|3932.89|3932.89|0
1649144390000|2022-04-05 07:39:50|3933.52|3933.52|3933.83|3933.83|3934.44|3934.44|3933.52|3933.52|0
1649144400000|2022-04-05 07:40:00|3934|3934|3934|3934|3934|3934|3934|3934|0
1649144420000|2022-04-05 07:40:20|3933.64|3933.64|3932.87|3932.87|3933.64|3933.64|3932.87|3932.87|0
1649144430000|2022-04-05 07:40:30|3933.19|3933.19|3933.14|3933.14|3933.5|3933.5|3933.14|3933.14|0
1649144440000|2022-04-05 07:40:40|3933.45|3933.45|3934.38|3934.38|3934.38|3934.38|3933.45|3933.45|0
1649144450000|2022-04-05 07:40:50|3934.57|3934.57|3934.63|3934.63|3934.63|3934.63|3934.57|3934.57|0
1649144460000|2022-04-05 07:41:00|3934.44|3934.44|3934.81|3934.81|3934.81|3934.81|3934.44|3934.44|0
1649144490000|2022-04-05 07:41:30|3935.43|3935.43|3935.51|3935.51|3935.51|3935.51|3935.43|3935.43|0
1649144510000|2022-04-05 07:41:50|3935.33|3935.33|3935.08|3935.08|3935.33|3935.33|3935.08|3935.08|0
1649144520000|2022-04-05 07:42:00|3934.46|3934.46|3934.52|3934.52|3934.52|3934.52|3934.46|3934.46|0
1649144540000|2022-04-05 07:42:20|3934.58|3934.58|3933.65|3933.65|3934.58|3934.58|3933.65|3933.65|0
1649144550000|2022-04-05 07:42:30|3934.27|3934.27|3934.6|3934.6|3934.6|3934.6|3934.27|3934.27|0
1649144560000|2022-04-05 07:42:40|3934.69|3934.69|3937.28|3937.28|3937.28|3937.28|3934.69|3934.69|0
1649144570000|2022-04-05 07:42:50|3937.46|3937.46|3937.46|3937.46|3937.46|3937.46|3937.46|3937.46|0
1649144600000|2022-04-05 07:43:20|3937.77|3937.77|3937.46|3937.46|3937.77|3937.77|3937.46|3937.46|0
1649144640000|2022-04-05 07:44:00|3937.65|3937.65|3937.01|3937.01|3937.65|3937.65|3936.7|3936.7|0
1649144650000|2022-04-05 07:44:10|3937.63|3937.63|3937.63|3937.63|3937.63|3937.63|3937.63|3937.63|0
1649144660000|2022-04-05 07:44:20|3937.51|3937.51|3937.51|3937.51|3937.51|3937.51|3937.51|3937.51|0
1649144670000|2022-04-05 07:44:30|3937.2|3937.2|3936.89|3936.89|3937.2|3937.2|3936.89|3936.89|0
1649144680000|2022-04-05 07:44:40|3935.96|3935.96|3935.65|3935.65|3935.96|3935.96|3935.65|3935.65|0
1649144690000|2022-04-05 07:44:50|3935.34|3935.34|3935.34|3935.34|3935.34|3935.34|3935.34|3935.34|0
1649144700000|2022-04-05 07:45:00|3935.03|3935.03|3932.7|3932.7|3935.03|3935.03|3932.7|3932.7|0
1649144710000|2022-04-05 07:45:10|3933.32|3933.32|3934.47|3934.47|3934.56|3934.56|3933.32|3933.32|0
1649144720000|2022-04-05 07:45:20|3934.17|3934.17|3934.17|3934.17|3934.17|3934.17|3934.17|3934.17|0
1649144730000|2022-04-05 07:45:30|3933.98|3933.98|3933.67|3933.67|3933.98|3933.98|3933.67|3933.67|0
1649144740000|2022-04-05 07:45:40|3933.98|3933.98|3934.37|3934.37|3934.37|3934.37|3933.98|3933.98|0
1649144750000|2022-04-05 07:45:50|3934.68|3934.68|3934.55|3934.55|3934.68|3934.68|3934.37|3934.37|0
1649144760000|2022-04-05 07:46:00|3934.24|3934.24|3933.62|3933.62|3934.24|3934.24|3933.62|3933.62|0
1649144770000|2022-04-05 07:46:10|3933.66|3933.66|3934.7|3934.7|3934.7|3934.7|3933.66|3933.66|0
1649144790000|2022-04-05 07:46:30|3934.07|3934.07|3933.76|3933.76|3934.07|3934.07|3933.76|3933.76|0
1649144800000|2022-04-05 07:46:40|3934.07|3934.07|3933.14|3933.14|3934.07|3934.07|3933.14|3933.14|0
1649144810000|2022-04-05 07:46:50|3933.45|3933.45|3932.02|3932.02|3933.45|3933.45|3932.02|3932.02|0
1649144820000|2022-04-05 07:47:00|3931.71|3931.71|3931.76|3931.76|3931.76|3931.76|3931.34|3931.34|0
1649144840000|2022-04-05 07:47:20|3932.07|3932.07|3932.07|3932.07|3932.07|3932.07|3932.07|3932.07|0
1649144850000|2022-04-05 07:47:30|3931.76|3931.76|3931.76|3931.76|3931.76|3931.76|3931.76|3931.76|0
1649144860000|2022-04-05 07:47:40|3931.94|3931.94|3932.25|3932.25|3932.25|3932.25|3931.94|3931.94|0
1649144870000|2022-04-05 07:47:50|3932.56|3932.56|3932.56|3932.56|3932.88|3932.88|3932.56|3932.56|0
1649144880000|2022-04-05 07:48:00|3932.21|3932.21|3931.9|3931.9|3932.21|3932.21|3931.9|3931.9|0
1649144890000|2022-04-05 07:48:10|3932.08|3932.08|3932.08|3932.08|3932.08|3932.08|3932.08|3932.08|0
1649144900000|2022-04-05 07:48:20|3931.45|3931.45|3931.45|3931.45|3931.45|3931.45|3931.45|3931.45|0
1649144910000|2022-04-05 07:48:30|3931.14|3931.14|3931.23|3931.23|3931.23|3931.23|3931.14|3931.14|0
1649144920000|2022-04-05 07:48:40|3931.54|3931.54|3931.96|3931.96|3931.96|3931.96|3931.54|3931.54|0
1649144940000|2022-04-05 07:49:00|3931.34|3931.34|3930.72|3930.72|3931.34|3931.34|3930.72|3930.72|0
1649144960000|2022-04-05 07:49:20|3930.41|3930.41|3929.17|3929.17|3930.41|3930.41|3929.17|3929.17|0
1649144970000|2022-04-05 07:49:30|3929.21|3929.21|3929.56|3929.56|3929.56|3929.56|3929.21|3929.21|0
1649144980000|2022-04-05 07:49:40|3930.19|3930.19|3930.19|3930.19|3930.19|3930.19|3930.19|3930.19|0
1649144990000|2022-04-05 07:49:50|3929.56|3929.56|3929.87|3929.87|3929.87|3929.87|3929.56|3929.56|0
1649145000000|2022-04-05 07:50:00|3929.25|3929.25|3929.25|3929.25|3929.25|3929.25|3929.25|3929.25|0
1649145020000|2022-04-05 07:50:20|3928.94|3928.94|3929.03|3929.03|3929.03|3929.03|3928.94|3928.94|0
1649145030000|2022-04-05 07:50:30|3929.41|3929.41|3928.78|3928.78|3929.58|3929.58|3928.65|3928.65|0
1649145040000|2022-04-05 07:50:40|3928.47|3928.47|3928.47|3928.47|3928.47|3928.47|3928.47|3928.47|0
1649145050000|2022-04-05 07:50:50|3928.51|3928.51|3928.51|3928.51|3928.51|3928.51|3928.51|3928.51|0
1649145060000|2022-04-05 07:51:00|3928.69|3928.69|3928.07|3928.07|3929|3929|3928.07|3928.07|0
1649145070000|2022-04-05 07:51:10|3927.45|3927.45|3928.07|3928.07|3928.07|3928.07|3927.45|3927.45|0
1649145110000|2022-04-05 07:51:50|3927.95|3927.95|3928.26|3928.26|3928.26|3928.26|3927.95|3927.95|0
1649145120000|2022-04-05 07:52:00|3927.95|3927.95|3928.36|3928.36|3928.36|3928.36|3927.95|3927.95|0
1649145130000|2022-04-05 07:52:10|3928.53|3928.53|3928.84|3928.84|3928.84|3928.84|3928.53|3928.53|0
1649145140000|2022-04-05 07:52:20|3928.53|3928.53|3928.49|3928.49|3928.53|3928.53|3928.49|3928.49|0
1649145160000|2022-04-05 07:52:40|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|0
1649145180000|2022-04-05 07:53:00|3928.62|3928.62|3928.39|3928.39|3928.76|3928.76|3928.39|3928.39|0
1649145200000|2022-04-05 07:53:20|3928.08|3928.08|3928.08|3928.08|3928.08|3928.08|3928.08|3928.08|0
1649145210000|2022-04-05 07:53:30|3927.46|3927.46|3925.9|3925.9|3927.46|3927.46|3925.9|3925.9|0
1649145220000|2022-04-05 07:53:40|3925.59|3925.59|3925.59|3925.59|3925.59|3925.59|3925.59|3925.59|0
1649145230000|2022-04-05 07:53:50|3926.22|3926.22|3925.79|3925.79|3926.22|3926.22|3925.73|3925.73|0
1649145240000|2022-04-05 07:54:00|3926.1|3926.1|3925.79|3925.79|3926.41|3926.41|3925.79|3925.79|0
1649145260000|2022-04-05 07:54:20|3925.64|3925.64|3926.14|3926.14|3926.14|3926.14|3925.64|3925.64|0
1649145270000|2022-04-05 07:54:30|3925.96|3925.96|3926.58|3926.58|3926.58|3926.58|3925.96|3925.96|0
1649145280000|2022-04-05 07:54:40|3926.9|3926.9|3927.2|3927.2|3927.2|3927.2|3926.9|3926.9|0
1649145290000|2022-04-05 07:54:50|3927.57|3927.57|3927.07|3927.07|3927.57|3927.57|3926.72|3926.72|0
1649145300000|2022-04-05 07:55:00|3927.39|3927.39|3926.77|3926.77|3927.39|3927.39|3926.77|3926.77|0
1649145320000|2022-04-05 07:55:20|3927.39|3927.39|3927.08|3927.08|3927.39|3927.39|3927.08|3927.08|0
1649145330000|2022-04-05 07:55:30|3926.77|3926.77|3926.77|3926.77|3926.77|3926.77|3926.77|3926.77|0
1649145340000|2022-04-05 07:55:40|3927.07|3927.07|3926.76|3926.76|3927.07|3927.07|3926.45|3926.45|0
1649145350000|2022-04-05 07:55:50|3927.13|3927.13|3927.39|3927.39|3927.57|3927.57|3926.95|3926.95|0
1649145370000|2022-04-05 07:56:10|3927.45|3927.45|3927.75|3927.75|3927.75|3927.75|3927.45|3927.45|0
1649145380000|2022-04-05 07:56:20|3928.06|3928.06|3928.06|3928.06|3928.06|3928.06|3928.06|3928.06|0
1649145410000|2022-04-05 07:56:50|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|0
1649145450000|2022-04-05 07:57:30|3929.8|3929.8|3928.87|3928.87|3929.8|3929.8|3928.87|3928.87|0
1649145460000|2022-04-05 07:57:40|3928.78|3928.78|3929.01|3929.01|3929.09|3929.09|3928.78|3928.78|0
1649145470000|2022-04-05 07:57:50|3928.82|3928.82|3928.82|3928.82|3928.82|3928.82|3928.82|3928.82|0
1649145480000|2022-04-05 07:58:00|3929.14|3929.14|3929.14|3929.14|3929.45|3929.45|3929.14|3929.14|0
1649145490000|2022-04-05 07:58:10|3928.83|3928.83|3928.83|3928.83|3928.83|3928.83|3928.83|3928.83|0
1649145510000|2022-04-05 07:58:30|3928.52|3928.52|3928.52|3928.52|3928.52|3928.52|3928.52|3928.52|0
1649145520000|2022-04-05 07:58:40|3928.2|3928.2|3928.2|3928.2|3928.2|3928.2|3928.2|3928.2|0
1649145530000|2022-04-05 07:58:50|3928.52|3928.52|3928.52|3928.52|3928.52|3928.52|3928.52|3928.52|0
1649145540000|2022-04-05 07:59:00|3927.89|3927.89|3928.2|3928.2|3928.2|3928.2|3927.89|3927.89|0
1649145550000|2022-04-05 07:59:10|3928.09|3928.09|3928.09|3928.09|3928.09|3928.09|3928.09|3928.09|0
1649145560000|2022-04-05 07:59:20|3928.4|3928.4|3928.4|3928.4|3928.4|3928.4|3928.4|3928.4|0
1649145570000|2022-04-05 07:59:30|3928.71|3928.71|3929.95|3929.95|3929.95|3929.95|3928.71|3928.71|0
1649145580000|2022-04-05 07:59:40|3930.26|3930.26|3930.26|3930.26|3930.26|3930.26|3930.26|3930.26|0
1649145590000|2022-04-05 07:59:50|3930.09|3930.09|3930.09|3930.09|3930.09|3930.09|3930.09|3930.09|0
1649145610000|2022-04-05 08:00:10|3929.46|3929.46|3929.15|3929.15|3929.46|3929.46|3929.15|3929.15|0
1649145640000|2022-04-05 08:00:40|3929.46|3929.46|3929.46|3929.46|3929.46|3929.46|3929.46|3929.46|0
1649145650000|2022-04-05 08:00:50|3928.84|3928.84|3929.15|3929.15|3929.15|3929.15|3928.84|3928.84|0
1649145660000|2022-04-05 08:01:00|3929.46|3929.46|3929.47|3929.47|3929.47|3929.47|3929.41|3929.41|0
1649145710000|2022-04-05 08:01:50|3929.16|3929.16|3927.3|3927.3|3929.16|3929.16|3927.3|3927.3|0
1649145730000|2022-04-05 08:02:10|3926.99|3926.99|3926.36|3926.36|3926.99|3926.99|3926.18|3926.18|0
1649145740000|2022-04-05 08:02:20|3926.55|3926.55|3926.37|3926.37|3926.55|3926.55|3926.37|3926.37|0
1649145750000|2022-04-05 08:02:30|3926.55|3926.55|3926.61|3926.61|3926.61|3926.61|3926.55|3926.55|0
1649145760000|2022-04-05 08:02:40|3926.43|3926.43|3926.82|3926.82|3926.82|3926.82|3926.43|3926.43|0
1649145770000|2022-04-05 08:02:50|3926.87|3926.87|3926.55|3926.55|3927.18|3927.18|3926.55|3926.55|0
1649145780000|2022-04-05 08:03:00|3926.87|3926.87|3926.87|3926.87|3926.87|3926.87|3926.87|3926.87|0
1649145790000|2022-04-05 08:03:10|3927.18|3927.18|3926.87|3926.87|3927.18|3927.18|3926.87|3926.87|0
1649145820000|2022-04-05 08:03:40|3926.55|3926.55|3925.62|3925.62|3926.55|3926.55|3925.62|3925.62|0
1649145830000|2022-04-05 08:03:50|3925.66|3925.66|3924.73|3924.73|3925.66|3925.66|3924.73|3924.73|0
1649145840000|2022-04-05 08:04:00|3924.42|3924.42|3924.73|3924.73|3924.92|3924.92|3924.42|3924.42|0
1649145880000|2022-04-05 08:04:40|3924.77|3924.77|3924.9|3924.9|3924.9|3924.9|3924.53|3924.53|0
1649145900000|2022-04-05 08:05:00|3924.96|3924.96|3922.13|3922.13|3924.96|3924.96|3922.13|3922.13|0
1649145910000|2022-04-05 08:05:10|3922|3922|3921.88|3921.88|3922|3922|3919.95|3919.95|0
1649145920000|2022-04-05 08:05:20|3922.19|3922.19|3922.19|3922.19|3922.19|3922.19|3922.19|3922.19|0
1649145930000|2022-04-05 08:05:30|3922.07|3922.07|3922.07|3922.07|3922.07|3922.07|3922.07|3922.07|0
1649145950000|2022-04-05 08:05:50|3921.76|3921.76|3921.76|3921.76|3921.76|3921.76|3921.76|3921.76|0
1649145980000|2022-04-05 08:06:20|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|0
1649145990000|2022-04-05 08:06:30|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|0
1649146000000|2022-04-05 08:06:40|3921.34|3921.34|3920.84|3920.84|3921.34|3921.34|3920.72|3920.72|0
1649146010000|2022-04-05 08:06:50|3921.16|3921.16|3921.28|3921.28|3921.28|3921.28|3920.97|3920.97|0
1649146040000|2022-04-05 08:07:20|3921.6|3921.6|3921.41|3921.41|3921.6|3921.6|3921.41|3921.41|0
1649146050000|2022-04-05 08:07:30|3921.1|3921.1|3921.1|3921.1|3921.1|3921.1|3921.1|3921.1|0
1649146060000|2022-04-05 08:07:40|3921.41|3921.41|3921.41|3921.41|3921.41|3921.41|3921.41|3921.41|0
1649146090000|2022-04-05 08:08:10|3921.46|3921.46|3921.31|3921.31|3921.5|3921.5|3921.31|3921.31|0
1649146100000|2022-04-05 08:08:20|3921.13|3921.13|3921.13|3921.13|3921.13|3921.13|3921.13|3921.13|0
1649146110000|2022-04-05 08:08:30|3920.94|3920.94|3920.32|3920.32|3920.94|3920.94|3920.32|3920.32|0
1649146130000|2022-04-05 08:08:50|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|0
1649146140000|2022-04-05 08:09:00|3920.32|3920.32|3920.01|3920.01|3920.32|3920.32|3919.39|3919.39|0
1649146150000|2022-04-05 08:09:10|3920.32|3920.32|3920.32|3920.32|3920.32|3920.32|3920.32|3920.32|0
1649146160000|2022-04-05 08:09:20|3920.51|3920.51|3919.88|3919.88|3920.51|3920.51|3919.88|3919.88|0
1649146170000|2022-04-05 08:09:30|3920.19|3920.19|3919.88|3919.88|3920.19|3920.19|3919.88|3919.88|0
1649146180000|2022-04-05 08:09:40|3919.8|3919.8|3919.86|3919.86|3919.86|3919.86|3919.8|3919.8|0
1649146190000|2022-04-05 08:09:50|3920.48|3920.48|3920.98|3920.98|3921.15|3921.15|3920.48|3920.48|0
1649146200000|2022-04-05 08:10:00|3921.1|3921.1|3920.16|3920.16|3921.28|3921.28|3920.16|3920.16|0
1649146210000|2022-04-05 08:10:10|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|0
1649146220000|2022-04-05 08:10:20|3920.17|3920.17|3920.17|3920.17|3920.17|3920.17|3920.17|3920.17|0
1649146230000|2022-04-05 08:10:30|3920.25|3920.25|3920.21|3920.21|3920.25|3920.25|3920.21|3920.21|0
1649146250000|2022-04-05 08:10:50|3919.9|3919.9|3919.82|3919.82|3919.9|3919.9|3919.77|3919.77|0
1649146260000|2022-04-05 08:11:00|3919.77|3919.77|3920.33|3920.33|3920.33|3920.33|3919.77|3919.77|0
1649146270000|2022-04-05 08:11:10|3920.21|3920.21|3920.21|3920.21|3920.21|3920.21|3920.21|3920.21|0
1649146290000|2022-04-05 08:11:30|3920.52|3920.52|3920.52|3920.52|3920.52|3920.52|3920.52|3920.52|0
1649146310000|2022-04-05 08:11:50|3920.16|3920.16|3920.66|3920.66|3920.66|3920.66|3920.1|3920.1|0
1649146320000|2022-04-05 08:12:00|3920.84|3920.84|3920.84|3920.84|3920.84|3920.84|3920.84|3920.84|0
1649146330000|2022-04-05 08:12:10|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|0
1649146360000|2022-04-05 08:12:40|3920.72|3920.72|3920.41|3920.41|3920.72|3920.72|3920.41|3920.41|0
1649146370000|2022-04-05 08:12:50|3919.78|3919.78|3919.78|3919.78|3920.09|3920.09|3919.78|3919.78|0
1649146380000|2022-04-05 08:13:00|3919.74|3919.74|3919.25|3919.25|3919.74|3919.74|3919.25|3919.25|0
1649146390000|2022-04-05 08:13:10|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|0
1649146430000|2022-04-05 08:13:50|3918.63|3918.63|3918.63|3918.63|3918.63|3918.63|3918.63|3918.63|0
1649146440000|2022-04-05 08:14:00|3918.94|3918.94|3918.68|3918.68|3918.94|3918.94|3918.63|3918.63|0
1649146450000|2022-04-05 08:14:10|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|0
1649146460000|2022-04-05 08:14:20|3918.93|3918.93|3918.93|3918.93|3918.93|3918.93|3918.93|3918.93|0
1649146470000|2022-04-05 08:14:30|3919.42|3919.42|3920.05|3920.05|3920.36|3920.36|3919.42|3919.42|0
1649146490000|2022-04-05 08:14:50|3920.67|3920.67|3920.05|3920.05|3920.67|3920.67|3920.05|3920.05|0
1649146500000|2022-04-05 08:15:00|3919.42|3919.42|3919.16|3919.16|3919.42|3919.42|3919.11|3919.11|0
1649146510000|2022-04-05 08:15:10|3919.21|3919.21|3919.83|3919.83|3919.83|3919.83|3919.21|3919.21|0
1649146520000|2022-04-05 08:15:20|3919.59|3919.59|3919.45|3919.45|3919.59|3919.59|3919.41|3919.41|0
1649146530000|2022-04-05 08:15:30|3920.07|3920.07|3921.93|3921.93|3921.93|3921.93|3920.07|3920.07|0
1649146540000|2022-04-05 08:15:40|3921.62|3921.62|3921.31|3921.31|3921.62|3921.62|3921.31|3921.31|0
1649146560000|2022-04-05 08:16:00|3921.49|3921.49|3921.37|3921.37|3921.49|3921.49|3921.37|3921.37|0
1649146570000|2022-04-05 08:16:10|3921.56|3921.56|3921.52|3921.52|3921.56|3921.56|3921.52|3921.52|0
1649146580000|2022-04-05 08:16:20|3921.21|3921.21|3921.27|3921.27|3921.27|3921.27|3921.21|3921.21|0
1649146590000|2022-04-05 08:16:30|3920.95|3920.95|3921.05|3921.05|3921.05|3921.05|3920.02|3920.02|0
1649146600000|2022-04-05 08:16:40|3921.36|3921.36|3921.36|3921.36|3921.36|3921.36|3921.36|3921.36|0
1649146610000|2022-04-05 08:16:50|3921.32|3921.32|3921.32|3921.32|3921.32|3921.32|3921.32|3921.32|0
1649146620000|2022-04-05 08:17:00|3921.5|3921.5|3921.5|3921.5|3921.5|3921.5|3921.5|3921.5|0
1649146670000|2022-04-05 08:17:50|3921.87|3921.87|3921.74|3921.74|3922.06|3922.06|3921.74|3921.74|0
1649146680000|2022-04-05 08:18:00|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|0
1649146690000|2022-04-05 08:18:10|3921.74|3921.74|3922.06|3922.06|3922.06|3922.06|3921.74|3921.74|0
1649146710000|2022-04-05 08:18:30|3922.37|3922.37|3922.37|3922.37|3922.37|3922.37|3922.37|3922.37|0
1649146720000|2022-04-05 08:18:40|3922.74|3922.74|3923.17|3923.17|3924.73|3924.73|3922.74|3922.74|0
1649146730000|2022-04-05 08:18:50|3923.29|3923.29|3923.34|3923.34|3923.34|3923.34|3923.29|3923.29|0
1649146740000|2022-04-05 08:19:00|3923.96|3923.96|3923.41|3923.41|3923.96|3923.96|3923.41|3923.41|0
1649146750000|2022-04-05 08:19:10|3923.22|3923.22|3923.22|3923.22|3923.22|3923.22|3923.22|3923.22|0
1649146770000|2022-04-05 08:19:30|3923.27|3923.27|3923.27|3923.27|3923.27|3923.27|3923.27|3923.27|0
1649146780000|2022-04-05 08:19:40|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|0
1649146790000|2022-04-05 08:19:50|3922.78|3922.78|3922.78|3922.78|3922.78|3922.78|3922.72|3922.72|0
1649146800000|2022-04-05 08:20:00|3923.09|3923.09|3923.09|3923.09|3923.09|3923.09|3923.09|3923.09|0
1649146810000|2022-04-05 08:20:10|3924.01|3924.01|3923.93|3923.93|3924.01|3924.01|3923.93|3923.93|0
1649146820000|2022-04-05 08:20:20|3924.24|3924.24|3924.24|3924.24|3924.24|3924.24|3924.24|3924.24|0
1649146850000|2022-04-05 08:20:50|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|0
1649146860000|2022-04-05 08:21:00|3923.49|3923.49|3923.49|3923.49|3923.49|3923.49|3923.49|3923.49|0
1649146870000|2022-04-05 08:21:10|3923.68|3923.68|3922.69|3922.69|3923.68|3923.68|3922.69|3922.69|0
1649146880000|2022-04-05 08:21:20|3923.31|3923.31|3922.69|3922.69|3923.31|3923.31|3922.69|3922.69|0
1649146890000|2022-04-05 08:21:30|3922.38|3922.38|3923|3923|3923|3923|3922.38|3922.38|0
1649146900000|2022-04-05 08:21:40|3922.91|3922.91|3922.97|3922.97|3922.97|3922.97|3922.91|3922.91|0
1649146910000|2022-04-05 08:21:50|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|0
1649146920000|2022-04-05 08:22:00|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|0
1649146930000|2022-04-05 08:22:10|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|0
1649146970000|2022-04-05 08:22:50|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|0
1649146980000|2022-04-05 08:23:00|3923.59|3923.59|3923.78|3923.78|3923.78|3923.78|3923.59|3923.59|0
1649147000000|2022-04-05 08:23:20|3923.82|3923.82|3923.64|3923.64|3923.82|3923.82|3923.64|3923.64|0
1649147050000|2022-04-05 08:24:10|3923.45|3923.45|3923.45|3923.45|3923.45|3923.45|3923.45|3923.45|0
1649147060000|2022-04-05 08:24:20|3924.08|3924.08|3923.76|3923.76|3924.08|3924.08|3923.76|3923.76|0
1649147090000|2022-04-05 08:24:50|3923.88|3923.88|3924.08|3924.08|3924.45|3924.45|3923.51|3923.51|0
1649147100000|2022-04-05 08:25:00|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|0
1649147120000|2022-04-05 08:25:20|3923.21|3923.21|3923.21|3923.21|3923.21|3923.21|3923.21|3923.21|0
1649147130000|2022-04-05 08:25:30|3923.17|3923.17|3923.17|3923.17|3923.17|3923.17|3923.17|3923.17|0
1649147140000|2022-04-05 08:25:40|3922.86|3922.86|3922.69|3922.69|3922.92|3922.92|3922.6|3922.6|0
1649147150000|2022-04-05 08:25:50|3923.01|3923.01|3923.32|3923.32|3923.32|3923.32|3923.01|3923.01|0
1649147160000|2022-04-05 08:26:00|3923.63|3923.63|3924.87|3924.87|3924.87|3924.87|3923.63|3923.63|0
1649147180000|2022-04-05 08:26:20|3925.24|3925.24|3925.24|3925.24|3925.24|3925.24|3925.24|3925.24|0
1649147190000|2022-04-05 08:26:30|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|0
1649147200000|2022-04-05 08:26:40|3924.62|3924.62|3924.97|3924.97|3924.97|3924.97|3924.62|3924.62|0
1649147220000|2022-04-05 08:27:00|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|0
1649147230000|2022-04-05 08:27:10|3924.89|3924.89|3923.64|3923.64|3924.89|3924.89|3923.64|3923.64|0
1649147250000|2022-04-05 08:27:30|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|0
1649147260000|2022-04-05 08:27:40|3923.65|3923.65|3923.69|3923.69|3923.69|3923.69|3923.65|3923.65|0
1649147270000|2022-04-05 08:27:50|3924|3924|3924|3924|3924|3924|3923.38|3923.38|0
1649147290000|2022-04-05 08:28:10|3923.69|3923.69|3923.69|3923.69|3923.69|3923.69|3923.69|3923.69|0
1649147310000|2022-04-05 08:28:30|3923.38|3923.38|3922.89|3922.89|3923.38|3923.38|3922.89|3922.89|0
1649147320000|2022-04-05 08:28:40|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|0
1649147340000|2022-04-05 08:29:00|3923.02|3923.02|3923.02|3923.02|3923.02|3923.02|3923.02|3923.02|0
1649147360000|2022-04-05 08:29:20|3922.96|3922.96|3922.71|3922.71|3922.96|3922.96|3922.71|3922.71|0
1649147370000|2022-04-05 08:29:30|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|0
1649147390000|2022-04-05 08:29:50|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|0
1649147400000|2022-04-05 08:30:00|3922.05|3922.05|3921.43|3921.43|3922.05|3922.05|3921.43|3921.43|0
1649147420000|2022-04-05 08:30:20|3921.11|3921.11|3920.93|3920.93|3921.11|3921.11|3920.62|3920.62|0
1649147430000|2022-04-05 08:30:30|3920.62|3920.62|3920.8|3920.8|3920.8|3920.8|3920.62|3920.62|0
1649147440000|2022-04-05 08:30:40|3921.73|3921.73|3922.04|3922.04|3922.23|3922.23|3921.73|3921.73|0
1649147450000|2022-04-05 08:30:50|3922.35|3922.35|3922.35|3922.35|3922.35|3922.35|3922.35|3922.35|0
1649147460000|2022-04-05 08:31:00|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|0
1649147470000|2022-04-05 08:31:10|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|0
1649147480000|2022-04-05 08:31:20|3922.67|3922.67|3922.04|3922.04|3922.67|3922.67|3922.04|3922.04|0
1649147500000|2022-04-05 08:31:40|3922.23|3922.23|3921.92|3921.92|3922.23|3922.23|3921.61|3921.61|0
1649147520000|2022-04-05 08:32:00|3922.23|3922.23|3922.29|3922.29|3922.29|3922.29|3922.23|3922.23|0
1649147540000|2022-04-05 08:32:20|3922.47|3922.47|3922.78|3922.78|3922.78|3922.78|3922.47|3922.47|0
1649147560000|2022-04-05 08:32:40|3923.71|3923.71|3923.4|3923.4|3923.71|3923.71|3923.09|3923.09|0
1649147590000|2022-04-05 08:33:10|3923.36|3923.36|3923.4|3923.4|3923.4|3923.4|3923.36|3923.36|0
1649147600000|2022-04-05 08:33:20|3923.96|3923.96|3923.9|3923.9|3923.96|3923.96|3923.9|3923.9|0
1649147620000|2022-04-05 08:33:40|3924.09|3924.09|3923.97|3923.97|3924.09|3924.09|3923.97|3923.97|0
1649147630000|2022-04-05 08:33:50|3923.47|3923.47|3923.79|3923.79|3923.79|3923.79|3922.85|3922.85|0
1649147660000|2022-04-05 08:34:20|3923.9|3923.9|3924.52|3924.52|3924.52|3924.52|3923.9|3923.9|0
1649147670000|2022-04-05 08:34:30|3924.46|3924.46|3924.46|3924.46|3924.77|3924.77|3924.46|3924.46|0
1649147710000|2022-04-05 08:35:10|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|0
1649147720000|2022-04-05 08:35:20|3923.9|3923.9|3924.52|3924.52|3924.52|3924.52|3923.9|3923.9|0
1649147730000|2022-04-05 08:35:30|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|0
1649147740000|2022-04-05 08:35:40|3924.52|3924.52|3924.52|3924.52|3924.52|3924.52|3924.52|3924.52|0
1649147770000|2022-04-05 08:36:10|3924.34|3924.34|3923.97|3923.97|3924.34|3924.34|3923.97|3923.97|0
1649147780000|2022-04-05 08:36:20|3923.35|3923.35|3923.35|3923.35|3923.35|3923.35|3923.35|3923.35|0
1649147790000|2022-04-05 08:36:30|3923.16|3923.16|3923.12|3923.12|3923.16|3923.16|3923.12|3923.12|0
1649147820000|2022-04-05 08:37:00|3923.74|3923.74|3923.74|3923.74|3923.74|3923.74|3923.74|3923.74|0
1649147840000|2022-04-05 08:37:20|3924.06|3924.06|3923.74|3923.74|3924.06|3924.06|3923.74|3923.74|0
1649147860000|2022-04-05 08:37:40|3923.93|3923.93|3924.01|3924.01|3924.01|3924.01|3923.93|3923.93|0
1649147870000|2022-04-05 08:37:50|3923.97|3923.97|3923.97|3923.97|3923.97|3923.97|3923.97|3923.97|0
1649147880000|2022-04-05 08:38:00|3924.28|3924.28|3923.97|3923.97|3924.28|3924.28|3923.97|3923.97|0
1649147890000|2022-04-05 08:38:10|3923.35|3923.35|3923.28|3923.28|3923.35|3923.35|3922.41|3922.41|0
1649147920000|2022-04-05 08:38:40|3923.09|3923.09|3923.09|3923.09|3923.09|3923.09|3923.09|3923.09|0
1649147930000|2022-04-05 08:38:50|3923.18|3923.18|3925.04|3925.04|3925.04|3925.04|3923.18|3923.18|0
1649147950000|2022-04-05 08:39:10|3924.74|3924.74|3924.61|3924.61|3924.74|3924.74|3924.61|3924.61|0
1649147960000|2022-04-05 08:39:20|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|0
1649147970000|2022-04-05 08:39:30|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|0
1649147980000|2022-04-05 08:39:40|3923.5|3923.5|3924.12|3924.12|3924.12|3924.12|3923.5|3923.5|0
1649147990000|2022-04-05 08:39:50|3924.67|3924.67|3924.67|3924.67|3924.67|3924.67|3924.67|3924.67|0
1649148010000|2022-04-05 08:40:10|3924.3|3924.3|3924.3|3924.3|3924.3|3924.3|3924.3|3924.3|0
1649148030000|2022-04-05 08:40:30|3924.92|3924.92|3924.61|3924.61|3924.92|3924.92|3924.3|3924.3|0
1649148050000|2022-04-05 08:40:50|3924.58|3924.58|3924.5|3924.5|3924.58|3924.58|3924.5|3924.5|0
1649148060000|2022-04-05 08:41:00|3924.54|3924.54|3924.91|3924.91|3924.91|3924.91|3924.54|3924.54|0
1649148090000|2022-04-05 08:41:30|3924.96|3924.96|3924.96|3924.96|3924.96|3924.96|3924.96|3924.96|0
1649148100000|2022-04-05 08:41:40|3925.15|3925.15|3925.15|3925.15|3925.52|3925.52|3925.15|3925.15|0
1649148110000|2022-04-05 08:41:50|3924.96|3924.96|3924.96|3924.96|3924.96|3924.96|3924.96|3924.96|0
1649148120000|2022-04-05 08:42:00|3925.59|3925.59|3924.92|3924.92|3925.9|3925.9|3924.61|3924.61|0
1649148140000|2022-04-05 08:42:20|3925.55|3925.55|3924.92|3924.92|3925.55|3925.55|3924.92|3924.92|0
1649148150000|2022-04-05 08:42:30|3924.3|3924.3|3924.3|3924.3|3924.3|3924.3|3924.3|3924.3|0
1649148170000|2022-04-05 08:42:50|3924.61|3924.61|3923.37|3923.37|3924.61|3924.61|3923.37|3923.37|0
1649148180000|2022-04-05 08:43:00|3923.25|3923.25|3923.07|3923.07|3923.25|3923.25|3923.07|3923.07|0
1649148190000|2022-04-05 08:43:10|3923.01|3923.01|3923.07|3923.07|3923.07|3923.07|3923.01|3923.01|0
1649148200000|2022-04-05 08:43:20|3924|3924|3924|3924|3924|3924|3924|3924|0
1649148220000|2022-04-05 08:43:40|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|0
1649148230000|2022-04-05 08:43:50|3923.75|3923.75|3923.75|3923.75|3923.75|3923.75|3923.75|3923.75|0
1649148250000|2022-04-05 08:44:10|3923.93|3923.93|3923.93|3923.93|3923.93|3923.93|3923.93|3923.93|0
1649148300000|2022-04-05 08:45:00|3923.89|3923.89|3923.76|3923.76|3924.07|3924.07|3923.76|3923.76|0
1649148310000|2022-04-05 08:45:10|3923.81|3923.81|3923.75|3923.75|3924.12|3924.12|3923.75|3923.75|0
1649148320000|2022-04-05 08:45:20|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|0
1649148330000|2022-04-05 08:45:30|3923.87|3923.87|3923.87|3923.87|3923.87|3923.87|3923.87|3923.87|0
1649148350000|2022-04-05 08:45:50|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|0
1649148360000|2022-04-05 08:46:00|3923.79|3923.79|3923.79|3923.79|3923.79|3923.79|3923.79|3923.79|0
1649148370000|2022-04-05 08:46:10|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|0
1649148380000|2022-04-05 08:46:20|3923.52|3923.52|3923.52|3923.52|3923.52|3923.52|3923.52|3923.52|0
1649148390000|2022-04-05 08:46:30|3923.58|3923.58|3923.58|3923.58|3923.58|3923.58|3923.58|3923.58|0
1649148400000|2022-04-05 08:46:40|3923.76|3923.76|3923.76|3923.76|3923.76|3923.76|3923.76|3923.76|0
1649148410000|2022-04-05 08:46:50|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|0
1649148420000|2022-04-05 08:47:00|3923.45|3923.45|3923.45|3923.45|3923.45|3923.45|3923.45|3923.45|0
1649148430000|2022-04-05 08:47:10|3925.01|3925.01|3925.01|3925.01|3925.01|3925.01|3925.01|3925.01|0
1649148440000|2022-04-05 08:47:20|3924.7|3924.7|3924.74|3924.74|3924.74|3924.74|3924.7|3924.7|0
1649148450000|2022-04-05 08:47:30|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|0
1649148460000|2022-04-05 08:47:40|3924.37|3924.37|3924.18|3924.18|3924.49|3924.49|3924.18|3924.18|0
1649148470000|2022-04-05 08:47:50|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|0
1649148480000|2022-04-05 08:48:00|3924.67|3924.67|3923.74|3923.74|3924.67|3924.67|3923.43|3923.43|0
1649148490000|2022-04-05 08:48:10|3923.12|3923.12|3923.12|3923.12|3923.12|3923.12|3923.12|3923.12|0
1649148500000|2022-04-05 08:48:20|3923.07|3923.07|3923.07|3923.07|3923.07|3923.07|3923.07|3923.07|0
1649148510000|2022-04-05 08:48:30|3922.99|3922.99|3922.46|3922.46|3922.99|3922.99|3922.46|3922.46|0
1649148520000|2022-04-05 08:48:40|3922.64|3922.64|3922.52|3922.52|3922.64|3922.64|3922.52|3922.52|0
1649148530000|2022-04-05 08:48:50|3922.64|3922.64|3922.64|3922.64|3922.64|3922.64|3922.64|3922.64|0
1649148540000|2022-04-05 08:49:00|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|0
1649148560000|2022-04-05 08:49:20|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|0
1649148570000|2022-04-05 08:49:30|3923.76|3923.76|3923.57|3923.57|3923.76|3923.76|3923.57|3923.57|0
1649148580000|2022-04-05 08:49:40|3923.4|3923.4|3923.46|3923.46|3923.46|3923.46|3923.4|3923.4|0
1649148590000|2022-04-05 08:49:50|3923.77|3923.77|3923.77|3923.77|3923.77|3923.77|3923.77|3923.77|0
1649148600000|2022-04-05 08:50:00|3923.85|3923.85|3923.85|3923.85|3923.85|3923.85|3923.85|3923.85|0
1649148610000|2022-04-05 08:50:10|3924.03|3924.03|3923.99|3923.99|3924.03|3924.03|3923.99|3923.99|0
1649148620000|2022-04-05 08:50:20|3923.95|3923.95|3923.99|3923.99|3923.99|3923.99|3923.95|3923.95|0
1649148650000|2022-04-05 08:50:50|3924.62|3924.62|3924.3|3924.3|3924.8|3924.8|3924.3|3924.3|0
1649148660000|2022-04-05 08:51:00|3924.35|3924.35|3924.66|3924.66|3924.66|3924.66|3924.35|3924.35|0
1649148680000|2022-04-05 08:51:20|3924.6|3924.6|3924.6|3924.6|3924.6|3924.6|3924.6|3924.6|0
1649148690000|2022-04-05 08:51:30|3924.48|3924.48|3924.48|3924.48|3924.52|3924.52|3924.44|3924.44|0
1649148700000|2022-04-05 08:51:40|3924.44|3924.44|3924.75|3924.75|3924.75|3924.75|3924.44|3924.44|0
1649148710000|2022-04-05 08:51:50|3924.44|3924.44|3924.13|3924.13|3924.44|3924.44|3924.13|3924.13|0
1649148720000|2022-04-05 08:52:00|3923.81|3923.81|3924.44|3924.44|3924.44|3924.44|3923.81|3923.81|0
1649148770000|2022-04-05 08:52:50|3924.32|3924.32|3924.44|3924.44|3924.44|3924.44|3924.32|3924.32|0
1649148780000|2022-04-05 08:53:00|3924.13|3924.13|3924.13|3924.13|3924.13|3924.13|3924.13|3924.13|0
1649148790000|2022-04-05 08:53:10|3924.75|3924.75|3922.88|3922.88|3924.75|3924.75|3922.88|3922.88|0
1649148800000|2022-04-05 08:53:20|3922.57|3922.57|3921.59|3921.59|3923.19|3923.19|3921.59|3921.59|0
1649148820000|2022-04-05 08:53:40|3921.41|3921.41|3921.1|3921.1|3921.41|3921.41|3921.1|3921.1|0
1649148830000|2022-04-05 08:53:50|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|0
1649148860000|2022-04-05 08:54:20|3921.54|3921.54|3921.14|3921.14|3921.54|3921.54|3921.14|3921.14|0
1649148910000|2022-04-05 08:55:10|3921.08|3921.08|3921.27|3921.27|3921.27|3921.27|3921.08|3921.08|0
1649148920000|2022-04-05 08:55:20|3921.58|3921.58|3921.95|3921.95|3921.95|3921.95|3921.58|3921.58|0
1649148930000|2022-04-05 08:55:30|3921.64|3921.64|3921.64|3921.64|3921.64|3921.64|3921.64|3921.64|0
1649148950000|2022-04-05 08:55:50|3921.45|3921.45|3921.14|3921.14|3921.45|3921.45|3921.14|3921.14|0
1649148960000|2022-04-05 08:56:00|3921.08|3921.08|3921.08|3921.08|3921.08|3921.08|3921.08|3921.08|0
1649148980000|2022-04-05 08:56:20|3920.77|3920.77|3920.51|3920.51|3920.77|3920.77|3920.51|3920.51|0
1649148990000|2022-04-05 08:56:30|3920.55|3920.55|3920.55|3920.55|3920.55|3920.55|3920.55|3920.55|0
1649149000000|2022-04-05 08:56:40|3920.24|3920.24|3920.24|3920.24|3920.24|3920.24|3919.26|3919.26|0
1649149010000|2022-04-05 08:56:50|3919.62|3919.62|3919.31|3919.31|3919.62|3919.62|3919.31|3919.31|0
1649149020000|2022-04-05 08:57:00|3919.26|3919.26|3918.95|3918.95|3919.26|3919.26|3918.95|3918.95|0
1649149030000|2022-04-05 08:57:10|3918.64|3918.64|3918.64|3918.64|3918.64|3918.64|3918.64|3918.64|0
1649149040000|2022-04-05 08:57:20|3918.33|3918.33|3918.33|3918.33|3918.33|3918.33|3918.33|3918.33|0
1649149050000|2022-04-05 08:57:30|3918.02|3918.02|3917.96|3917.96|3918.02|3918.02|3917.96|3917.96|0
1649149080000|2022-04-05 08:58:00|3917.65|3917.65|3917.65|3917.65|3917.65|3917.65|3917.65|3917.65|0
1649149100000|2022-04-05 08:58:20|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|0
1649149120000|2022-04-05 08:58:40|3917.79|3917.79|3917.79|3917.79|3917.79|3917.79|3917.79|3917.79|0
1649149130000|2022-04-05 08:58:50|3917.49|3917.49|3917.53|3917.53|3917.53|3917.53|3917.49|3917.49|0
1649149140000|2022-04-05 08:59:00|3917.65|3917.65|3917.65|3917.65|3917.65|3917.65|3917.65|3917.65|0
1649149170000|2022-04-05 08:59:30|3918.58|3918.58|3919.48|3919.48|3919.56|3919.56|3918.58|3918.58|0
1649149180000|2022-04-05 08:59:40|3919.17|3919.17|3918.94|3918.94|3919.17|3919.17|3918.94|3918.94|0
1649149190000|2022-04-05 08:59:50|3918.63|3918.63|3918.63|3918.63|3918.63|3918.63|3918.63|3918.63|0
1649149230000|2022-04-05 09:00:30|3918.32|3918.32|3918.38|3918.38|3918.38|3918.38|3918.32|3918.32|0
1649149240000|2022-04-05 09:00:40|3918.33|3918.33|3918.33|3918.33|3918.33|3918.33|3918.33|3918.33|0
1649149260000|2022-04-05 09:01:00|3918.39|3918.39|3919.28|3919.28|3919.33|3919.33|3918.39|3918.39|0
1649149270000|2022-04-05 09:01:10|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|0
1649149290000|2022-04-05 09:01:30|3919.85|3919.85|3919.85|3919.85|3919.85|3919.85|3919.85|3919.85|0
1649149310000|2022-04-05 09:01:50|3920.03|3920.03|3920.22|3920.22|3920.22|3920.22|3920.03|3920.03|0
1649149320000|2022-04-05 09:02:00|3920.28|3920.28|3921.21|3921.21|3921.21|3921.21|3920.28|3920.28|0
1649149330000|2022-04-05 09:02:10|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|0
1649149340000|2022-04-05 09:02:20|3920.62|3920.62|3920.94|3920.94|3920.94|3920.94|3920.62|3920.62|0
1649149350000|2022-04-05 09:02:30|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|0
1649149360000|2022-04-05 09:02:40|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|0
1649149380000|2022-04-05 09:03:00|3921.48|3921.48|3921.48|3921.48|3921.48|3921.48|3921.43|3921.43|0
1649149410000|2022-04-05 09:03:30|3921.16|3921.16|3921.16|3921.16|3921.16|3921.16|3921.16|3921.16|0
1649149420000|2022-04-05 09:03:40|3921.48|3921.48|3921.88|3921.88|3921.88|3921.88|3921.48|3921.48|0
1649149440000|2022-04-05 09:04:00|3922.19|3922.19|3922.19|3922.19|3922.19|3922.19|3922.19|3922.19|0
1649149450000|2022-04-05 09:04:10|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|0
1649149460000|2022-04-05 09:04:20|3922.32|3922.32|3922.37|3922.37|3922.37|3922.37|3922.32|3922.32|0
1649149480000|2022-04-05 09:04:40|3922.06|3922.06|3922.06|3922.06|3922.06|3922.06|3922.06|3922.06|0
1649149490000|2022-04-05 09:04:50|3922.1|3922.1|3922.1|3922.1|3922.1|3922.1|3922.1|3922.1|0
1649149500000|2022-04-05 09:05:00|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|0
1649149520000|2022-04-05 09:05:20|3922.46|3922.46|3922.83|3922.83|3922.83|3922.83|3922.46|3922.46|0
1649149530000|2022-04-05 09:05:30|3922.64|3922.64|3922.91|3922.91|3922.95|3922.95|3922.64|3922.64|0
1649149550000|2022-04-05 09:05:50|3923.03|3923.03|3923.15|3923.15|3923.15|3923.15|3923.03|3923.03|0
1649149560000|2022-04-05 09:06:00|3923.32|3923.32|3924.38|3924.38|3924.38|3924.38|3923.32|3923.32|0
1649149570000|2022-04-05 09:06:10|3924.34|3924.34|3924.34|3924.34|3924.34|3924.34|3924.34|3924.34|0
1649149580000|2022-04-05 09:06:20|3924.45|3924.45|3924.45|3924.45|3924.45|3924.45|3924.45|3924.45|0
1649149600000|2022-04-05 09:06:40|3925.08|3925.08|3925.39|3925.39|3925.39|3925.39|3925.08|3925.08|0
1649149610000|2022-04-05 09:06:50|3926.01|3926.01|3926.63|3926.63|3926.63|3926.63|3926.01|3926.01|0
1649149620000|2022-04-05 09:07:00|3926.68|3926.68|3926.68|3926.68|3926.68|3926.68|3926.68|3926.68|0
1649149690000|2022-04-05 09:08:10|3927.3|3927.3|3927.3|3927.3|3927.3|3927.3|3927.3|3927.3|0
1649149700000|2022-04-05 09:08:20|3927.92|3927.92|3929.42|3929.42|3929.42|3929.42|3927.87|3927.87|0
1649149710000|2022-04-05 09:08:30|3928.8|3928.8|3928.18|3928.18|3928.8|3928.8|3928.18|3928.18|0
1649149720000|2022-04-05 09:08:40|3928|3928|3928|3928|3928|3928|3928|3928|0
1649149730000|2022-04-05 09:08:50|3927.94|3927.94|3927.94|3927.94|3927.94|3927.94|3927.94|3927.94|0
1649149740000|2022-04-05 09:09:00|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|0
1649149780000|2022-04-05 09:09:40|3928.88|3928.88|3928.88|3928.88|3928.88|3928.88|3928.88|3928.88|0
1649149820000|2022-04-05 09:10:20|3929.5|3929.5|3929.81|3929.81|3929.81|3929.81|3929.5|3929.5|0
1649149840000|2022-04-05 09:10:40|3929.86|3929.86|3929.86|3929.86|3929.86|3929.86|3929.86|3929.86|0
1649149850000|2022-04-05 09:10:50|3930.17|3930.17|3930.17|3930.17|3930.17|3930.17|3930.17|3930.17|0
1649149870000|2022-04-05 09:11:10|3929.86|3929.86|3929.86|3929.86|3929.86|3929.86|3929.86|3929.86|0
1649149880000|2022-04-05 09:11:20|3930.04|3930.04|3930.04|3930.04|3930.04|3930.04|3930.04|3930.04|0
1649149890000|2022-04-05 09:11:30|3929.73|3929.73|3929.73|3929.73|3929.73|3929.73|3929.73|3929.73|0
1649149920000|2022-04-05 09:12:00|3929.77|3929.77|3929.86|3929.86|3929.86|3929.86|3929.77|3929.77|0
1649149930000|2022-04-05 09:12:10|3929.55|3929.55|3929.86|3929.86|3929.86|3929.86|3929.55|3929.55|0
1649149940000|2022-04-05 09:12:20|3929.55|3929.55|3929.36|3929.36|3929.55|3929.55|3929.36|3929.36|0
1649149960000|2022-04-05 09:12:40|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|0
1649149970000|2022-04-05 09:12:50|3929.17|3929.17|3929.48|3929.48|3929.48|3929.48|3929.17|3929.17|0
1649149980000|2022-04-05 09:13:00|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|0
1649149990000|2022-04-05 09:13:10|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|0
1649150000000|2022-04-05 09:13:20|3929.23|3929.23|3929.23|3929.23|3929.23|3929.23|3929.23|3929.23|0
1649150030000|2022-04-05 09:13:50|3929.6|3929.6|3929.6|3929.6|3929.6|3929.6|3929.6|3929.6|0
1649150040000|2022-04-05 09:14:00|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|0
1649150050000|2022-04-05 09:14:10|3929.23|3929.23|3928.92|3928.92|3929.23|3929.23|3928.92|3928.92|0
1649150070000|2022-04-05 09:14:30|3928.74|3928.74|3928.74|3928.74|3928.74|3928.74|3928.74|3928.74|0
1649150100000|2022-04-05 09:15:00|3928.78|3928.78|3928.92|3928.92|3928.92|3928.92|3928.78|3928.78|0
1649150130000|2022-04-05 09:15:30|3928.61|3928.61|3928.3|3928.3|3928.61|3928.61|3928.3|3928.3|0
1649150140000|2022-04-05 09:15:40|3928.61|3928.61|3928.92|3928.92|3928.92|3928.92|3928.61|3928.61|0
1649150150000|2022-04-05 09:15:50|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|0
1649150160000|2022-04-05 09:16:00|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|0
1649150170000|2022-04-05 09:16:10|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|0
1649150180000|2022-04-05 09:16:20|3928.74|3928.74|3928.74|3928.74|3928.74|3928.74|3928.74|3928.74|0
1649150210000|2022-04-05 09:16:50|3929.05|3929.05|3929.31|3929.31|3929.36|3929.36|3929.05|3929.05|0
1649150230000|2022-04-05 09:17:10|3929|3929|3928.83|3928.83|3929|3929|3928.83|3928.83|0
1649150240000|2022-04-05 09:17:20|3929.76|3929.76|3929.45|3929.45|3929.76|3929.76|3929.45|3929.45|0
1649150250000|2022-04-05 09:17:30|3928.83|3928.83|3928.78|3928.78|3928.83|3928.83|3928.78|3928.78|0
1649150280000|2022-04-05 09:18:00|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|0
1649150310000|2022-04-05 09:18:30|3929.09|3929.09|3929.09|3929.09|3929.09|3929.09|3929.09|3929.09|0
1649150330000|2022-04-05 09:18:50|3929.17|3929.17|3929.17|3929.17|3929.17|3929.17|3929.17|3929.17|0
1649150340000|2022-04-05 09:19:00|3928.86|3928.86|3929.05|3929.05|3929.05|3929.05|3928.86|3928.86|0
1649150350000|2022-04-05 09:19:10|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|0
1649150370000|2022-04-05 09:19:30|3929.19|3929.19|3929.5|3929.5|3929.5|3929.5|3929.19|3929.19|0
1649150380000|2022-04-05 09:19:40|3929.19|3929.19|3929.81|3929.81|3929.81|3929.81|3929.19|3929.19|0
1649150390000|2022-04-05 09:19:50|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|0
1649150460000|2022-04-05 09:21:00|3930.61|3930.61|3930.61|3930.61|3930.61|3930.61|3930.61|3930.61|0
1649150480000|2022-04-05 09:21:20|3931.54|3931.54|3930.61|3930.61|3931.54|3931.54|3929.99|3929.99|0
1649150490000|2022-04-05 09:21:30|3930.92|3930.92|3930.79|3930.79|3931.41|3931.41|3930.79|3930.79|0
1649150500000|2022-04-05 09:21:40|3931.09|3931.09|3930.85|3930.85|3931.09|3931.09|3930.85|3930.85|0
1649150520000|2022-04-05 09:22:00|3930.67|3930.67|3930.67|3930.67|3930.67|3930.67|3930.67|3930.67|0
1649150540000|2022-04-05 09:22:20|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|0
1649150570000|2022-04-05 09:22:50|3930.67|3930.67|3930.36|3930.36|3930.67|3930.67|3930.36|3930.36|0
1649150600000|2022-04-05 09:23:20|3930.4|3930.4|3931.02|3931.02|3931.02|3931.02|3930.4|3930.4|0
1649150610000|2022-04-05 09:23:30|3931.33|3931.33|3931.33|3931.33|3931.33|3931.33|3931.33|3931.33|0
1649150620000|2022-04-05 09:23:40|3931.65|3931.65|3931.65|3931.65|3931.65|3931.65|3931.65|3931.65|0
1649150630000|2022-04-05 09:23:50|3931.33|3931.33|3931.51|3931.51|3931.51|3931.51|3931.33|3931.33|0
1649150640000|2022-04-05 09:24:00|3931.2|3931.2|3930.58|3930.58|3931.2|3931.2|3930.58|3930.58|0
1649150660000|2022-04-05 09:24:20|3930.27|3930.27|3929.56|3929.56|3930.27|3930.27|3929.56|3929.56|0
1649150680000|2022-04-05 09:24:40|3929.75|3929.75|3929.97|3929.97|3929.97|3929.97|3929.75|3929.75|0
1649150700000|2022-04-05 09:25:00|3929.67|3929.67|3929.67|3929.67|3929.67|3929.67|3929.67|3929.67|0
1649150720000|2022-04-05 09:25:20|3930.29|3930.29|3930.64|3930.64|3930.64|3930.64|3930.29|3930.29|0
1649150730000|2022-04-05 09:25:30|3930.6|3930.6|3930.6|3930.6|3930.91|3930.91|3930.6|3930.6|0
1649150740000|2022-04-05 09:25:40|3930.29|3930.29|3930.29|3930.29|3930.29|3930.29|3930.29|3930.29|0
1649150750000|2022-04-05 09:25:50|3929.67|3929.67|3929.67|3929.67|3929.67|3929.67|3929.67|3929.67|0
1649150770000|2022-04-05 09:26:10|3930.03|3930.03|3929.85|3929.85|3930.03|3930.03|3929.85|3929.85|0
1649150780000|2022-04-05 09:26:20|3930.47|3930.47|3930.47|3930.47|3930.47|3930.47|3930.47|3930.47|0
1649150800000|2022-04-05 09:26:40|3930.84|3930.84|3931.07|3931.07|3931.25|3931.25|3930.84|3930.84|0
1649150810000|2022-04-05 09:26:50|3931.13|3931.13|3931.85|3931.85|3931.85|3931.85|3931.13|3931.13|0
1649150850000|2022-04-05 09:27:30|3931.66|3931.66|3931.44|3931.44|3931.66|3931.66|3931.44|3931.44|0
1649150870000|2022-04-05 09:27:50|3932.37|3932.37|3932.37|3932.37|3932.37|3932.37|3932.37|3932.37|0
1649150890000|2022-04-05 09:28:10|3932.68|3932.68|3932.68|3932.68|3932.68|3932.68|3932.68|3932.68|0
1649150900000|2022-04-05 09:28:20|3932.5|3932.5|3932.5|3932.5|3932.5|3932.5|3932.5|3932.5|0
1649150920000|2022-04-05 09:28:40|3931.88|3931.88|3931.88|3931.88|3931.88|3931.88|3931.88|3931.88|0
1649150930000|2022-04-05 09:28:50|3931.57|3931.57|3931.26|3931.26|3931.57|3931.57|3931.26|3931.26|0
1649150940000|2022-04-05 09:29:00|3931.57|3931.57|3931.26|3931.26|3931.57|3931.57|3931.26|3931.26|0
1649150970000|2022-04-05 09:29:30|3931.3|3931.3|3931.3|3931.3|3931.3|3931.3|3931.3|3931.3|0
1649150980000|2022-04-05 09:29:40|3931.48|3931.48|3931.53|3931.53|3931.53|3931.53|3931.48|3931.48|0
1649151000000|2022-04-05 09:30:00|3931.57|3931.57|3931.64|3931.64|3931.64|3931.64|3931.57|3931.57|0
1649151020000|2022-04-05 09:30:20|3931.37|3931.37|3931.13|3931.13|3931.41|3931.41|3931.13|3931.13|0
1649151030000|2022-04-05 09:30:30|3931.23|3931.23|3930.6|3930.6|3931.23|3931.23|3930.6|3930.6|0
1649151060000|2022-04-05 09:31:00|3930.79|3930.79|3930.79|3930.79|3930.79|3930.79|3930.79|3930.79|0
1649151070000|2022-04-05 09:31:10|3930.85|3930.85|3930.85|3930.85|3930.85|3930.85|3930.85|3930.85|0
1649151080000|2022-04-05 09:31:20|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|0
1649151100000|2022-04-05 09:31:40|3931.22|3931.22|3931.22|3931.22|3931.22|3931.22|3931.22|3931.22|0
1649151110000|2022-04-05 09:31:50|3931.4|3931.4|3931.4|3931.4|3931.4|3931.4|3931.4|3931.4|0
1649151120000|2022-04-05 09:32:00|3930.78|3930.78|3931.55|3931.55|3931.86|3931.86|3930.78|3930.78|0
1649151140000|2022-04-05 09:32:20|3930.93|3930.93|3930.93|3930.93|3930.93|3930.93|3930.93|3930.93|0
1649151150000|2022-04-05 09:32:30|3929.99|3929.99|3929.88|3929.88|3929.99|3929.99|3929.88|3929.88|0
1649151180000|2022-04-05 09:33:00|3929.83|3929.83|3929.79|3929.79|3929.83|3929.83|3929.79|3929.79|0
1649151190000|2022-04-05 09:33:10|3929.75|3929.75|3929.56|3929.56|3929.75|3929.75|3929.56|3929.56|0
1649151210000|2022-04-05 09:33:30|3929.25|3929.25|3928.32|3928.32|3929.25|3929.25|3928.32|3928.32|0
1649151220000|2022-04-05 09:33:40|3928.01|3928.01|3928.01|3928.01|3928.01|3928.01|3928.01|3928.01|0
1649151230000|2022-04-05 09:33:50|3927.7|3927.7|3927.7|3927.7|3927.7|3927.7|3927.7|3927.7|0
1649151240000|2022-04-05 09:34:00|3927.74|3927.74|3927.05|3927.05|3927.74|3927.74|3927.05|3927.05|0
1649151250000|2022-04-05 09:34:10|3927.11|3927.11|3927.11|3927.11|3927.11|3927.11|3926.8|3926.8|0
1649151260000|2022-04-05 09:34:20|3926.8|3926.8|3926.84|3926.84|3926.84|3926.84|3926.8|3926.8|0
1649151280000|2022-04-05 09:34:40|3927.15|3927.15|3926.84|3926.84|3927.15|3927.15|3926.84|3926.84|0
1649151320000|2022-04-05 09:35:20|3927.15|3927.15|3926.97|3926.97|3927.15|3927.15|3926.97|3926.97|0
1649151360000|2022-04-05 09:36:00|3926.66|3926.66|3926.66|3926.66|3926.66|3926.66|3926.66|3926.66|0
1649151370000|2022-04-05 09:36:10|3926.84|3926.84|3926.84|3926.84|3926.84|3926.84|3926.84|3926.84|0
1649151380000|2022-04-05 09:36:20|3926.88|3926.88|3926.88|3926.88|3926.88|3926.88|3926.88|3926.88|0
1649151400000|2022-04-05 09:36:40|3926.57|3926.57|3926.57|3926.57|3926.57|3926.57|3926.57|3926.57|0
1649151420000|2022-04-05 09:37:00|3926.26|3926.26|3926.26|3926.26|3926.26|3926.26|3926.26|3926.26|0
1649151430000|2022-04-05 09:37:10|3925.95|3925.95|3925.95|3925.95|3925.95|3925.95|3925.95|3925.95|0
1649151440000|2022-04-05 09:37:20|3926.26|3926.26|3926.26|3926.26|3926.26|3926.26|3926.26|3926.26|0
1649151470000|2022-04-05 09:37:50|3925.95|3925.95|3926.26|3926.26|3926.26|3926.26|3925.95|3925.95|0
1649151490000|2022-04-05 09:38:10|3926.2|3926.2|3926.1|3926.1|3926.2|3926.2|3926.1|3926.1|0
1649151500000|2022-04-05 09:38:20|3925.48|3925.48|3925.67|3925.67|3925.67|3925.67|3925.48|3925.48|0
1649151510000|2022-04-05 09:38:30|3925.98|3925.98|3925.98|3925.98|3925.98|3925.98|3925.98|3925.98|0
1649151520000|2022-04-05 09:38:40|3925.79|3925.79|3925.79|3925.79|3925.79|3925.79|3925.79|3925.79|0
1649151530000|2022-04-05 09:38:50|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|0
1649151560000|2022-04-05 09:39:20|3925.58|3925.58|3925.58|3925.58|3925.58|3925.58|3925.58|3925.58|0
1649151570000|2022-04-05 09:39:30|3925.64|3925.64|3925.64|3925.64|3925.64|3925.64|3925.64|3925.64|0
1649151580000|2022-04-05 09:39:40|3925.83|3925.83|3925.83|3925.83|3925.83|3925.83|3925.83|3925.83|0
1649151600000|2022-04-05 09:40:00|3925.52|3925.52|3925.52|3925.52|3925.52|3925.52|3925.52|3925.52|0
1649151620000|2022-04-05 09:40:20|3925.56|3925.56|3924.63|3924.63|3925.56|3925.56|3924.63|3924.63|0
1649151630000|2022-04-05 09:40:30|3924.45|3924.45|3923.77|3923.77|3924.45|3924.45|3923.77|3923.77|0
1649151640000|2022-04-05 09:40:40|3924.07|3924.07|3923.72|3923.72|3924.07|3924.07|3923.72|3923.72|0
1649151650000|2022-04-05 09:40:50|3923.77|3923.77|3924.39|3924.39|3924.39|3924.39|3923.77|3923.77|0
1649151660000|2022-04-05 09:41:00|3924.08|3924.08|3925.31|3925.31|3925.31|3925.31|3924.08|3924.08|0
1649151670000|2022-04-05 09:41:10|3925|3925|3925.12|3925.12|3925.12|3925.12|3925|3925|0
1649151690000|2022-04-05 09:41:30|3925.43|3925.43|3925.12|3925.12|3925.43|3925.43|3924.81|3924.81|0
1649151700000|2022-04-05 09:41:40|3924.81|3924.81|3924.5|3924.5|3924.81|3924.81|3924.5|3924.5|0
1649151720000|2022-04-05 09:42:00|3923.57|3923.57|3924.19|3924.19|3924.19|3924.19|3923.57|3923.57|0
1649151800000|2022-04-05 09:43:20|3923.88|3923.88|3923.25|3923.25|3923.88|3923.88|3923.25|3923.25|0
1649151830000|2022-04-05 09:43:50|3923.88|3923.88|3924.1|3924.1|3924.1|3924.1|3923.88|3923.88|0
1649151840000|2022-04-05 09:44:00|3924.14|3924.14|3924.14|3924.14|3924.14|3924.14|3924.14|3924.14|0
1649151850000|2022-04-05 09:44:10|3924.2|3924.2|3924.7|3924.7|3924.7|3924.7|3924.2|3924.2|0
1649151870000|2022-04-05 09:44:30|3925.01|3925.01|3926|3926|3926|3926|3925.01|3925.01|0
1649151880000|2022-04-05 09:44:40|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|0
1649151900000|2022-04-05 09:45:00|3926.62|3926.62|3927.32|3927.32|3927.32|3927.32|3926.62|3926.62|0
1649151930000|2022-04-05 09:45:30|3927.14|3927.14|3926.73|3926.73|3927.14|3927.14|3926.73|3926.73|0
1649151940000|2022-04-05 09:45:40|3926.42|3926.42|3926.29|3926.29|3926.42|3926.42|3926.29|3926.29|0
1649151950000|2022-04-05 09:45:50|3925.98|3925.98|3925.67|3925.67|3925.98|3925.98|3925.67|3925.67|0
1649151960000|2022-04-05 09:46:00|3925.71|3925.71|3925.75|3925.75|3925.75|3925.75|3925.71|3925.71|0
1649151970000|2022-04-05 09:46:10|3926.37|3926.37|3926.69|3926.69|3926.69|3926.69|3926.37|3926.37|0
1649151990000|2022-04-05 09:46:30|3926.75|3926.75|3927.34|3927.34|3927.34|3927.34|3926.75|3926.75|0
1649152000000|2022-04-05 09:46:40|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|0
1649152020000|2022-04-05 09:47:00|3927.34|3927.34|3927.34|3927.34|3927.34|3927.34|3927.34|3927.34|0
1649152030000|2022-04-05 09:47:10|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|0
1649152050000|2022-04-05 09:47:30|3927.07|3927.07|3927.4|3927.4|3927.4|3927.4|3927.03|3927.03|0
1649152060000|2022-04-05 09:47:40|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|0
1649152080000|2022-04-05 09:48:00|3927.65|3927.65|3927.57|3927.57|3927.65|3927.65|3927.3|3927.3|0
1649152090000|2022-04-05 09:48:10|3927.61|3927.61|3928.81|3928.81|3928.85|3928.85|3927.52|3927.52|0
1649152100000|2022-04-05 09:48:20|3928.89|3928.89|3928.85|3928.85|3929.16|3929.16|3928.85|3928.85|0
1649152110000|2022-04-05 09:48:30|3928.54|3928.54|3928.56|3928.56|3928.56|3928.56|3928.54|3928.54|0
1649152120000|2022-04-05 09:48:40|3928.61|3928.61|3928.26|3928.26|3928.61|3928.61|3928.26|3928.26|0
1649152130000|2022-04-05 09:48:50|3927.95|3927.95|3927.99|3927.99|3927.99|3927.99|3927.95|3927.95|0
1649152140000|2022-04-05 09:49:00|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|0
1649152150000|2022-04-05 09:49:10|3928.42|3928.42|3929.54|3929.54|3929.54|3929.54|3928.42|3928.42|0
1649152160000|2022-04-05 09:49:20|3929.23|3929.23|3929.23|3929.23|3929.23|3929.23|3929.23|3929.23|0
1649152180000|2022-04-05 09:49:40|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|0
1649152200000|2022-04-05 09:50:00|3928.18|3928.18|3928.1|3928.1|3928.18|3928.18|3928.1|3928.1|0
1649152210000|2022-04-05 09:50:10|3928.41|3928.41|3928.35|3928.35|3928.41|3928.41|3928.35|3928.35|0
1649152220000|2022-04-05 09:50:20|3928.6|3928.6|3928.6|3928.6|3928.6|3928.6|3928.6|3928.6|0
1649152230000|2022-04-05 09:50:30|3928.42|3928.42|3928.42|3928.42|3928.42|3928.42|3928.42|3928.42|0
1649152250000|2022-04-05 09:50:50|3928.73|3928.73|3928.73|3928.73|3928.73|3928.73|3928.73|3928.73|0
1649152260000|2022-04-05 09:51:00|3928.78|3928.78|3928.78|3928.78|3928.78|3928.78|3928.78|3928.78|0
1649152280000|2022-04-05 09:51:20|3928.89|3928.89|3929.57|3929.57|3929.57|3929.57|3928.89|3928.89|0
1649152290000|2022-04-05 09:51:30|3929.88|3929.88|3928.33|3928.33|3929.88|3929.88|3928.33|3928.33|0
1649152300000|2022-04-05 09:51:40|3928.15|3928.15|3928.09|3928.09|3928.15|3928.15|3928.09|3928.09|0
1649152330000|2022-04-05 09:52:10|3927.78|3927.78|3928.4|3928.4|3928.4|3928.4|3927.78|3927.78|0
1649152360000|2022-04-05 09:52:40|3928.62|3928.62|3928.62|3928.62|3928.81|3928.81|3928.62|3928.62|0
1649152370000|2022-04-05 09:52:50|3928.57|3928.57|3928.82|3928.82|3928.82|3928.82|3928.51|3928.51|0
1649152400000|2022-04-05 09:53:20|3928.51|3928.51|3928.19|3928.19|3928.51|3928.51|3928.19|3928.19|0
1649152490000|2022-04-05 09:54:50|3928.82|3928.82|3929.44|3929.44|3929.49|3929.49|3928.82|3928.82|0
1649152500000|2022-04-05 09:55:00|3929.13|3929.13|3929.13|3929.13|3929.13|3929.13|3929.13|3929.13|0
1649152510000|2022-04-05 09:55:10|3928.94|3928.94|3929.25|3929.25|3929.25|3929.25|3928.94|3928.94|0
1649152540000|2022-04-05 09:55:40|3929.21|3929.21|3929.15|3929.15|3929.21|3929.21|3929.15|3929.15|0
1649152550000|2022-04-05 09:55:50|3929.13|3929.13|3928.86|3928.86|3929.17|3929.17|3928.86|3928.86|0
1649152560000|2022-04-05 09:56:00|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|0
1649152580000|2022-04-05 09:56:20|3928.55|3928.55|3928.86|3928.86|3928.86|3928.86|3928.55|3928.55|0
1649152620000|2022-04-05 09:57:00|3928.9|3928.9|3928.9|3928.9|3928.9|3928.9|3928.9|3928.9|0
1649152640000|2022-04-05 09:57:20|3928.6|3928.6|3928.6|3928.6|3928.6|3928.6|3928.6|3928.6|0
1649152650000|2022-04-05 09:57:30|3928.28|3928.28|3928.28|3928.28|3928.28|3928.28|3928.28|3928.28|0
1649152660000|2022-04-05 09:57:40|3928.23|3928.23|3928.19|3928.19|3928.23|3928.23|3928.19|3928.19|0
1649152670000|2022-04-05 09:57:50|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|0
1649152710000|2022-04-05 09:58:30|3927.61|3927.61|3927.92|3927.92|3927.92|3927.92|3927.29|3927.29|0
1649152720000|2022-04-05 09:58:40|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|0
1649152730000|2022-04-05 09:58:50|3927.92|3927.92|3927.61|3927.61|3927.92|3927.92|3927.3|3927.3|0
1649152740000|2022-04-05 09:59:00|3927.42|3927.42|3927.48|3927.48|3927.48|3927.48|3927.42|3927.42|0
1649152760000|2022-04-05 09:59:20|3927.54|3927.54|3927.96|3927.96|3927.96|3927.96|3927.54|3927.54|0
1649152770000|2022-04-05 09:59:30|3927.9|3927.9|3927.9|3927.9|3927.9|3927.9|3927.9|3927.9|0
1649152780000|2022-04-05 09:59:40|3927.99|3927.99|3927.99|3927.99|3927.99|3927.99|3927.99|3927.99|0
1649152790000|2022-04-05 09:59:50|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|0
1649152810000|2022-04-05 10:00:10|3928.29|3928.29|3928.29|3928.29|3928.29|3928.29|3928.29|3928.29|0
1649152820000|2022-04-05 10:00:20|3928.35|3928.35|3927.69|3927.69|3928.35|3928.35|3927.65|3927.65|0
1649152830000|2022-04-05 10:00:30|3927.51|3927.51|3926.88|3926.88|3927.51|3927.51|3926.58|3926.58|0
1649152840000|2022-04-05 10:00:40|3926.83|3926.83|3927.37|3927.37|3927.37|3927.37|3926.83|3926.83|0
1649152850000|2022-04-05 10:00:50|3927.31|3927.31|3927|3927|3927.31|3927.31|3927|3927|0
1649152860000|2022-04-05 10:01:00|3927.05|3927.05|3927.05|3927.05|3927.05|3927.05|3927.05|3927.05|0
1649152870000|2022-04-05 10:01:10|3926.74|3926.74|3926.74|3926.74|3926.74|3926.74|3926.74|3926.74|0
1649152880000|2022-04-05 10:01:20|3927.05|3927.05|3927.05|3927.05|3927.05|3927.05|3927.05|3927.05|0
1649152890000|2022-04-05 10:01:30|3927.24|3927.24|3927.24|3927.24|3927.24|3927.24|3927.24|3927.24|0
1649152900000|2022-04-05 10:01:40|3927.55|3927.55|3927.55|3927.55|3927.55|3927.55|3927.55|3927.55|0
1649152930000|2022-04-05 10:02:10|3927.24|3927.24|3927.86|3927.86|3927.86|3927.86|3927.24|3927.24|0
1649152940000|2022-04-05 10:02:20|3927.92|3927.92|3927.98|3927.98|3927.98|3927.98|3927.92|3927.92|0
1649152960000|2022-04-05 10:02:40|3928.29|3928.29|3928.29|3928.29|3928.29|3928.29|3928.29|3928.29|0
1649152970000|2022-04-05 10:02:50|3928.6|3928.6|3928.9|3928.9|3928.9|3928.9|3928.6|3928.6|0
1649152980000|2022-04-05 10:03:00|3928.6|3928.6|3928.6|3928.6|3928.6|3928.6|3928.6|3928.6|0
1649153000000|2022-04-05 10:03:20|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|0
1649153010000|2022-04-05 10:03:30|3928.29|3928.29|3928.29|3928.29|3928.29|3928.29|3928.29|3928.29|0
1649153070000|2022-04-05 10:04:30|3927.36|3927.36|3927|3927|3927.36|3927.36|3927|3927|0
1649153090000|2022-04-05 10:04:50|3927.19|3927.19|3927.37|3927.37|3927.37|3927.37|3927.19|3927.19|0
1649153120000|2022-04-05 10:05:20|3927.68|3927.68|3927.68|3927.68|3927.68|3927.68|3927.68|3927.68|0
1649153140000|2022-04-05 10:05:40|3928.05|3928.05|3927.76|3927.76|3928.19|3928.19|3927.76|3927.76|0
1649153150000|2022-04-05 10:05:50|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|0
1649153170000|2022-04-05 10:06:10|3927.41|3927.41|3927.41|3927.41|3927.41|3927.41|3927.41|3927.41|0
1649153180000|2022-04-05 10:06:20|3927.72|3927.72|3929.46|3929.46|3929.46|3929.46|3927.72|3927.72|0
1649153190000|2022-04-05 10:06:30|3929.5|3929.5|3928.92|3928.92|3929.54|3929.54|3928.92|3928.92|0
1649153210000|2022-04-05 10:06:50|3928.96|3928.96|3928.96|3928.96|3928.96|3928.96|3928.96|3928.96|0
1649153220000|2022-04-05 10:07:00|3928.65|3928.65|3928.65|3928.65|3928.65|3928.65|3928.65|3928.65|0
1649153250000|2022-04-05 10:07:30|3928.84|3928.84|3928.7|3928.7|3928.84|3928.84|3928.65|3928.65|0
1649153260000|2022-04-05 10:07:40|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|0
1649153270000|2022-04-05 10:07:50|3929.11|3929.11|3928.93|3928.93|3929.11|3929.11|3928.93|3928.93|0
1649153280000|2022-04-05 10:08:00|3928.99|3928.99|3929.3|3929.3|3929.3|3929.3|3928.99|3928.99|0
1649153290000|2022-04-05 10:08:10|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|0
1649153300000|2022-04-05 10:08:20|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|0
1649153310000|2022-04-05 10:08:30|3928.93|3928.93|3929.44|3929.44|3929.44|3929.44|3928.82|3928.82|0
1649153320000|2022-04-05 10:08:40|3929.4|3929.4|3929.4|3929.4|3929.4|3929.4|3929.4|3929.4|0
1649153330000|2022-04-05 10:08:50|3928.77|3928.77|3928.77|3928.77|3928.77|3928.77|3928.77|3928.77|0
1649153340000|2022-04-05 10:09:00|3928.73|3928.73|3928.67|3928.67|3928.73|3928.73|3928.67|3928.67|0
1649153350000|2022-04-05 10:09:10|3928.36|3928.36|3927.05|3927.05|3928.36|3928.36|3927.05|3927.05|0
1649153360000|2022-04-05 10:09:20|3927.36|3927.36|3926.38|3926.38|3928.24|3928.24|3926.06|3926.06|0
1649153370000|2022-04-05 10:09:30|3926.19|3926.19|3926.37|3926.37|3926.37|3926.37|3925.88|3925.88|0
1649153380000|2022-04-05 10:09:40|3926.56|3926.56|3926.19|3926.19|3926.87|3926.87|3925.56|3925.56|0
1649153390000|2022-04-05 10:09:50|3925.92|3925.92|3924.1|3924.1|3925.96|3925.96|3923.47|3923.47|0
1649153400000|2022-04-05 10:10:00|3923.47|3923.47|3923.17|3923.17|3923.47|3923.47|3922.85|3922.85|0
1649153410000|2022-04-05 10:10:10|3924.41|3924.41|3924.41|3924.41|3924.41|3924.41|3924.1|3924.1|0
1649153420000|2022-04-05 10:10:20|3924.72|3924.72|3924.69|3924.69|3924.77|3924.77|3924.69|3924.69|0
1649153430000|2022-04-05 10:10:30|3925|3925|3925.26|3925.26|3925.32|3925.32|3925|3925|0
1649153440000|2022-04-05 10:10:40|3925.07|3925.07|3924.95|3924.95|3925.26|3925.26|3924.95|3924.95|0
1649153460000|2022-04-05 10:11:00|3924.32|3924.32|3924.95|3924.95|3924.95|3924.95|3924.32|3924.32|0
1649153470000|2022-04-05 10:11:10|3925.26|3925.26|3925.26|3925.26|3925.26|3925.26|3925.26|3925.26|0
1649153480000|2022-04-05 10:11:20|3925.57|3925.57|3925.88|3925.88|3925.88|3925.88|3925.57|3925.57|0
1649153490000|2022-04-05 10:11:30|3926.19|3926.19|3926.24|3926.24|3926.56|3926.56|3926.19|3926.19|0
1649153500000|2022-04-05 10:11:40|3926.22|3926.22|3926.22|3926.22|3926.22|3926.22|3926.22|3926.22|0
1649153510000|2022-04-05 10:11:50|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|0
1649153520000|2022-04-05 10:12:00|3926.35|3926.35|3926.35|3926.35|3926.35|3926.35|3926.35|3926.35|0
1649153560000|2022-04-05 10:12:40|3926.3|3926.3|3925.36|3925.36|3926.3|3926.3|3925.36|3925.36|0
1649153570000|2022-04-05 10:12:50|3925.67|3925.67|3925.67|3925.67|3925.67|3925.67|3925.67|3925.67|0
1649153600000|2022-04-05 10:13:20|3925.36|3925.36|3925.36|3925.36|3925.67|3925.67|3925.36|3925.36|0
1649153610000|2022-04-05 10:13:30|3925.98|3925.98|3925.67|3925.67|3925.98|3925.98|3925.67|3925.67|0
1649153630000|2022-04-05 10:13:50|3925.36|3925.36|3925.67|3925.67|3925.67|3925.67|3925.36|3925.36|0
1649153650000|2022-04-05 10:14:10|3925.36|3925.36|3925.98|3925.98|3925.98|3925.98|3925.36|3925.36|0
1649153680000|2022-04-05 10:14:40|3925.99|3925.99|3925.36|3925.36|3925.99|3925.99|3925.36|3925.36|0
1649153690000|2022-04-05 10:14:50|3925.55|3925.55|3925.55|3925.55|3925.55|3925.55|3925.55|3925.55|0
1649153700000|2022-04-05 10:15:00|3925.73|3925.73|3925.73|3925.73|3925.73|3925.73|3925.73|3925.73|0
1649153710000|2022-04-05 10:15:10|3926.04|3926.04|3925.92|3925.92|3926.04|3926.04|3925.92|3925.92|0
1649153730000|2022-04-05 10:15:30|3925.61|3925.61|3925.43|3925.43|3925.61|3925.61|3925.43|3925.43|0
1649153740000|2022-04-05 10:15:40|3925.12|3925.12|3925.08|3925.08|3925.12|3925.12|3925.08|3925.08|0
1649153760000|2022-04-05 10:16:00|3925.39|3925.39|3925.39|3925.39|3925.39|3925.39|3925.39|3925.39|0
1649153780000|2022-04-05 10:16:20|3925.7|3925.7|3925.7|3925.7|3925.7|3925.7|3925.7|3925.7|0
1649153790000|2022-04-05 10:16:30|3926.01|3926.01|3926.01|3926.01|3926.01|3926.01|3926.01|3926.01|0
1649153800000|2022-04-05 10:16:40|3925.95|3925.95|3925.95|3925.95|3926.26|3926.26|3925.95|3925.95|0
1649153810000|2022-04-05 10:16:50|3925.64|3925.64|3925.82|3925.82|3925.82|3925.82|3925.64|3925.64|0
1649153820000|2022-04-05 10:17:00|3925.77|3925.77|3925.96|3925.96|3925.96|3925.96|3925.77|3925.77|0
1649153860000|2022-04-05 10:17:40|3926.04|3926.04|3926.35|3926.35|3926.35|3926.35|3926.04|3926.04|0
1649153870000|2022-04-05 10:17:50|3926.41|3926.41|3926.72|3926.72|3926.72|3926.72|3926.41|3926.41|0
1649153880000|2022-04-05 10:18:00|3927.35|3927.35|3927.3|3927.3|3927.35|3927.35|3927.26|3927.26|0
1649153910000|2022-04-05 10:18:30|3927.49|3927.49|3927.49|3927.49|3927.49|3927.49|3927.49|3927.49|0
1649153930000|2022-04-05 10:18:50|3927.8|3927.8|3927.8|3927.8|3927.8|3927.8|3927.49|3927.49|0
1649153940000|2022-04-05 10:19:00|3927.18|3927.18|3926.99|3926.99|3927.18|3927.18|3926.99|3926.99|0
1649153960000|2022-04-05 10:19:20|3927.04|3927.04|3927.04|3927.04|3927.04|3927.04|3927.04|3927.04|0
1649153970000|2022-04-05 10:19:30|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|0
1649153990000|2022-04-05 10:19:50|3927.89|3927.89|3927.89|3927.89|3927.89|3927.89|3927.89|3927.89|0
1649154000000|2022-04-05 10:20:00|3928.2|3928.2|3928.82|3928.82|3928.82|3928.82|3928.2|3928.2|0
1649154010000|2022-04-05 10:20:10|3928.86|3928.86|3928.18|3928.18|3928.86|3928.86|3928.18|3928.18|0
1649154020000|2022-04-05 10:20:20|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|0
1649154050000|2022-04-05 10:20:50|3928.92|3928.92|3928.61|3928.61|3928.92|3928.92|3928.61|3928.61|0
1649154060000|2022-04-05 10:21:00|3927.68|3927.68|3927.68|3927.68|3927.68|3927.68|3927.68|3927.68|0
1649154070000|2022-04-05 10:21:10|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|0
1649154080000|2022-04-05 10:21:20|3927.76|3927.76|3927.72|3927.72|3927.76|3927.76|3927.72|3927.72|0
1649154090000|2022-04-05 10:21:30|3927.41|3927.41|3927.41|3927.41|3927.41|3927.41|3927.41|3927.41|0
1649154110000|2022-04-05 10:21:50|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|0
1649154130000|2022-04-05 10:22:10|3927.46|3927.46|3927.46|3927.46|3927.46|3927.46|3927.46|3927.46|0
1649154140000|2022-04-05 10:22:20|3926.21|3926.21|3926.21|3926.21|3926.21|3926.21|3926.21|3926.21|0
1649154170000|2022-04-05 10:22:50|3925.9|3925.9|3925.9|3925.9|3925.9|3925.9|3925.9|3925.9|0
1649154180000|2022-04-05 10:23:00|3925.81|3925.81|3925.03|3925.03|3925.81|3925.81|3925.03|3925.03|0
1649154190000|2022-04-05 10:23:10|3924.99|3924.99|3924.81|3924.81|3924.99|3924.99|3924.81|3924.81|0
1649154200000|2022-04-05 10:23:20|3925.13|3925.13|3925.43|3925.43|3925.43|3925.43|3925.13|3925.13|0
1649154210000|2022-04-05 10:23:30|3925.74|3925.74|3925.74|3925.74|3925.74|3925.74|3925.74|3925.74|0
1649154230000|2022-04-05 10:23:50|3926.11|3926.11|3925.68|3925.68|3926.3|3926.3|3925.49|3925.49|0
1649154240000|2022-04-05 10:24:00|3924.75|3924.75|3925.06|3925.06|3925.06|3925.06|3923.81|3923.81|0
1649154250000|2022-04-05 10:24:10|3924.75|3924.75|3924.79|3924.79|3924.79|3924.79|3924.75|3924.75|0
1649154270000|2022-04-05 10:24:30|3924.48|3924.48|3924.48|3924.48|3924.48|3924.48|3924.48|3924.48|0
1649154280000|2022-04-05 10:24:40|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|0
1649154290000|2022-04-05 10:24:50|3924.75|3924.75|3924.75|3924.75|3924.75|3924.75|3924.75|3924.75|0
1649154300000|2022-04-05 10:25:00|3925.37|3925.37|3925.37|3925.37|3925.37|3925.37|3925.37|3925.37|0
1649154310000|2022-04-05 10:25:10|3925.68|3925.68|3925.68|3925.68|3925.68|3925.68|3925.68|3925.68|0
1649154320000|2022-04-05 10:25:20|3925.37|3925.37|3925.37|3925.37|3925.37|3925.37|3925.37|3925.37|0
1649154330000|2022-04-05 10:25:30|3925.06|3925.06|3925.14|3925.14|3925.14|3925.14|3925.06|3925.06|0
1649154340000|2022-04-05 10:25:40|3924.83|3924.83|3925.14|3925.14|3925.14|3925.14|3924.83|3924.83|0
1649154360000|2022-04-05 10:26:00|3925.2|3925.2|3925.32|3925.32|3925.32|3925.32|3925.2|3925.2|0
1649154370000|2022-04-05 10:26:10|3924.7|3924.7|3925.01|3925.01|3925.01|3925.01|3924.7|3924.7|0
1649154400000|2022-04-05 10:26:40|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|0
1649154420000|2022-04-05 10:27:00|3924.64|3924.64|3924.64|3924.64|3924.64|3924.64|3924.64|3924.64|0
1649154440000|2022-04-05 10:27:20|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|0
1649154450000|2022-04-05 10:27:30|3924.64|3924.64|3923.7|3923.7|3924.64|3924.64|3923.7|3923.7|0
1649154460000|2022-04-05 10:27:40|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|0
1649154470000|2022-04-05 10:27:50|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|0
1649154500000|2022-04-05 10:28:20|3924.14|3924.14|3924.26|3924.26|3924.26|3924.26|3924.14|3924.14|0
1649154510000|2022-04-05 10:28:30|3924.57|3924.57|3924.57|3924.57|3924.57|3924.57|3924.57|3924.57|0
1649154520000|2022-04-05 10:28:40|3924.38|3924.38|3924.38|3924.38|3924.38|3924.38|3924.38|3924.38|0
1649154530000|2022-04-05 10:28:50|3924.7|3924.7|3924.7|3924.7|3924.7|3924.7|3924.7|3924.7|0
1649154560000|2022-04-05 10:29:20|3925.01|3925.01|3925.06|3925.06|3925.06|3925.06|3925.01|3925.01|0
1649154580000|2022-04-05 10:29:40|3925.24|3925.24|3925.06|3925.06|3925.24|3925.24|3925.06|3925.06|0
1649154590000|2022-04-05 10:29:50|3925.24|3925.24|3925.28|3925.28|3925.28|3925.28|3925.24|3925.24|0
1649154600000|2022-04-05 10:30:00|3925.24|3925.24|3925.24|3925.24|3925.24|3925.24|3925.24|3925.24|0
1649154620000|2022-04-05 10:30:20|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|0
1649154630000|2022-04-05 10:30:30|3924.75|3924.75|3924.63|3924.63|3924.75|3924.75|3924.63|3924.63|0
1649154640000|2022-04-05 10:30:40|3924.57|3924.57|3923.95|3923.95|3924.57|3924.57|3923.95|3923.95|0
1649154650000|2022-04-05 10:30:50|3923.64|3923.64|3923.64|3923.64|3923.64|3923.64|3923.64|3923.64|0
1649154660000|2022-04-05 10:31:00|3923.95|3923.95|3924.19|3924.19|3924.19|3924.19|3923.95|3923.95|0
1649154670000|2022-04-05 10:31:10|3924.5|3924.5|3924.99|3924.99|3924.99|3924.99|3924.5|3924.5|0
1649154700000|2022-04-05 10:31:40|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|0
1649154720000|2022-04-05 10:32:00|3924.75|3924.75|3925.06|3925.06|3925.06|3925.06|3924.75|3924.75|0
1649154730000|2022-04-05 10:32:10|3925.37|3925.37|3924.32|3924.32|3925.37|3925.37|3924.01|3924.01|0
1649154750000|2022-04-05 10:32:30|3924.14|3924.14|3924.14|3924.14|3924.14|3924.14|3924.14|3924.14|0
1649154760000|2022-04-05 10:32:40|3923.83|3923.83|3923.64|3923.64|3923.83|3923.83|3923.64|3923.64|0
1649154780000|2022-04-05 10:33:00|3923.02|3923.02|3923.33|3923.33|3923.33|3923.33|3923.02|3923.02|0
1649154790000|2022-04-05 10:33:10|3923.45|3923.45|3923.76|3923.76|3923.76|3923.76|3923.45|3923.45|0
1649154800000|2022-04-05 10:33:20|3923.45|3923.45|3923.51|3923.51|3923.51|3923.51|3923.45|3923.45|0
1649154810000|2022-04-05 10:33:30|3924.13|3924.13|3924.13|3924.13|3924.13|3924.13|3924.13|3924.13|0
1649154820000|2022-04-05 10:33:40|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|0
1649154830000|2022-04-05 10:33:50|3923.92|3923.92|3923.26|3923.26|3923.92|3923.92|3923.26|3923.26|0
1649154840000|2022-04-05 10:34:00|3922.94|3922.94|3923.21|3923.21|3923.21|3923.21|3922.9|3922.9|0
1649154850000|2022-04-05 10:34:10|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|0
1649154860000|2022-04-05 10:34:20|3922.28|3922.28|3922.23|3922.23|3922.28|3922.28|3922.23|3922.23|0
1649154870000|2022-04-05 10:34:30|3922.85|3922.85|3922.85|3922.85|3922.85|3922.85|3922.85|3922.85|0
1649154880000|2022-04-05 10:34:40|3922.54|3922.54|3922.37|3922.37|3922.54|3922.54|3922.37|3922.37|0
1649154890000|2022-04-05 10:34:50|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|0
1649154900000|2022-04-05 10:35:00|3922.36|3922.36|3922.05|3922.05|3922.36|3922.36|3922.05|3922.05|0
1649154910000|2022-04-05 10:35:10|3922.1|3922.1|3923.03|3923.03|3923.03|3923.03|3922.1|3922.1|0
1649154940000|2022-04-05 10:35:40|3923.22|3923.22|3923.22|3923.22|3923.22|3923.22|3923.22|3923.22|0
1649154960000|2022-04-05 10:36:00|3923.28|3923.28|3922.78|3922.78|3923.28|3923.28|3922.78|3922.78|0
1649154970000|2022-04-05 10:36:10|3922.47|3922.47|3922.47|3922.47|3922.47|3922.47|3922.47|3922.47|0
1649155000000|2022-04-05 10:36:40|3922.16|3922.16|3922.16|3922.16|3922.16|3922.16|3922.16|3922.16|0
1649155030000|2022-04-05 10:37:10|3921.98|3921.98|3921.98|3921.98|3921.98|3921.98|3921.98|3921.98|0
1649155040000|2022-04-05 10:37:20|3922.29|3922.29|3922.91|3922.91|3922.91|3922.91|3922.29|3922.29|0
1649155060000|2022-04-05 10:37:40|3923.09|3923.09|3923.09|3923.09|3923.09|3923.09|3923.09|3923.09|0
1649155070000|2022-04-05 10:37:50|3923.15|3923.15|3923.19|3923.19|3923.19|3923.19|3923.15|3923.15|0
1649155100000|2022-04-05 10:38:20|3922.88|3922.88|3922.88|3922.88|3922.88|3922.88|3922.88|3922.88|0
1649155110000|2022-04-05 10:38:30|3922.58|3922.58|3922.26|3922.26|3922.58|3922.58|3922.26|3922.26|0
1649155140000|2022-04-05 10:39:00|3921.64|3921.64|3921.33|3921.33|3921.64|3921.64|3921.33|3921.33|0
1649155180000|2022-04-05 10:39:40|3921.02|3921.02|3921.02|3921.02|3921.02|3921.02|3921.02|3921.02|0
1649155190000|2022-04-05 10:39:50|3920.84|3920.84|3920.65|3920.65|3920.84|3920.84|3920.65|3920.65|0
1649155230000|2022-04-05 10:40:30|3920.34|3920.34|3920.47|3920.47|3920.47|3920.47|3920.16|3920.16|0
1649155260000|2022-04-05 10:41:00|3920.78|3920.78|3921.09|3921.09|3921.09|3921.09|3920.78|3920.78|0
1649155310000|2022-04-05 10:41:50|3921|3921|3921|3921|3921.05|3921.05|3921|3921|0
1649155320000|2022-04-05 10:42:00|3920.82|3920.82|3920.51|3920.51|3920.82|3920.82|3920.51|3920.51|0
1649155330000|2022-04-05 10:42:10|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|0
1649155340000|2022-04-05 10:42:20|3920.21|3920.21|3920.21|3920.21|3920.21|3920.21|3920.21|3920.21|0
1649155360000|2022-04-05 10:42:40|3920.52|3920.52|3920.21|3920.21|3920.52|3920.52|3920.21|3920.21|0
1649155370000|2022-04-05 10:42:50|3920.25|3920.25|3920.19|3920.19|3920.25|3920.25|3920.19|3920.19|0
1649155380000|2022-04-05 10:43:00|3920.01|3920.01|3919.57|3919.57|3920.19|3920.19|3919.57|3919.57|0
1649155400000|2022-04-05 10:43:20|3919.53|3919.53|3919.49|3919.49|3919.53|3919.53|3919.49|3919.49|0
1649155410000|2022-04-05 10:43:30|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|0
1649155420000|2022-04-05 10:43:40|3918.99|3918.99|3919.36|3919.36|3919.36|3919.36|3918.99|3918.99|0
1649155430000|2022-04-05 10:43:50|3919.18|3919.18|3920.03|3920.03|3920.03|3920.03|3919.18|3919.18|0
1649155440000|2022-04-05 10:44:00|3919.4|3919.4|3919.4|3919.4|3919.4|3919.4|3919.09|3919.09|0
1649155450000|2022-04-05 10:44:10|3919.09|3919.09|3918.91|3918.91|3919.09|3919.09|3918.91|3918.91|0
1649155480000|2022-04-05 10:44:40|3918.6|3918.6|3918.35|3918.35|3918.6|3918.6|3917.98|3917.98|0
1649155500000|2022-04-05 10:45:00|3918.66|3918.66|3918.97|3918.97|3918.97|3918.97|3918.66|3918.66|0
1649155510000|2022-04-05 10:45:10|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|0
1649155520000|2022-04-05 10:45:20|3919.9|3919.9|3919.28|3919.28|3919.9|3919.9|3919.28|3919.28|0
1649155530000|2022-04-05 10:45:30|3919.59|3919.59|3919.59|3919.59|3919.59|3919.59|3919.59|3919.59|0
1649155540000|2022-04-05 10:45:40|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|0
1649155570000|2022-04-05 10:46:10|3919.59|3919.59|3919.59|3919.59|3919.59|3919.59|3919.59|3919.59|0
1649155590000|2022-04-05 10:46:30|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|0
1649155600000|2022-04-05 10:46:40|3919.59|3919.59|3919.59|3919.59|3919.59|3919.59|3919.59|3919.59|0
1649155610000|2022-04-05 10:46:50|3918.97|3918.97|3918.97|3918.97|3918.97|3918.97|3918.97|3918.97|0
1649155620000|2022-04-05 10:47:00|3918.91|3918.91|3918.97|3918.97|3918.97|3918.97|3918.91|3918.91|0
1649155630000|2022-04-05 10:47:10|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|0
1649155680000|2022-04-05 10:48:00|3919.09|3919.09|3918.96|3918.96|3919.27|3919.27|3918.96|3918.96|0
1649155690000|2022-04-05 10:48:10|3919.14|3919.14|3919.14|3919.14|3919.14|3919.14|3919.14|3919.14|0
1649155700000|2022-04-05 10:48:20|3918.96|3918.96|3918.83|3918.83|3919.45|3919.45|3918.83|3918.83|0
1649155710000|2022-04-05 10:48:30|3918.52|3918.52|3918.65|3918.65|3918.83|3918.83|3918.52|3918.52|0
1649155730000|2022-04-05 10:48:50|3919.27|3919.27|3919.27|3919.27|3919.27|3919.27|3919.27|3919.27|0
1649155740000|2022-04-05 10:49:00|3918.96|3918.96|3918.96|3918.96|3918.96|3918.96|3918.96|3918.96|0
1649155760000|2022-04-05 10:49:20|3918.65|3918.65|3918.65|3918.65|3918.65|3918.65|3918.65|3918.65|0
1649155770000|2022-04-05 10:49:30|3918.95|3918.95|3919.26|3919.26|3919.26|3919.26|3918.95|3918.95|0
1649155780000|2022-04-05 10:49:40|3919.89|3919.89|3919.83|3919.83|3919.89|3919.89|3919.83|3919.83|0
1649155790000|2022-04-05 10:49:50|3919.89|3919.89|3919.89|3919.89|3919.89|3919.89|3919.89|3919.89|0
1649155800000|2022-04-05 10:50:00|3920.2|3920.2|3920.38|3920.38|3920.38|3920.38|3920.2|3920.2|0
1649155810000|2022-04-05 10:50:10|3920.07|3920.07|3920.38|3920.38|3920.38|3920.38|3920.07|3920.07|0
1649155850000|2022-04-05 10:50:50|3920.69|3920.69|3920.69|3920.69|3920.69|3920.69|3920.69|3920.69|0
1649155860000|2022-04-05 10:51:00|3921|3921|3921|3921|3921|3921|3921|3921|0
1649155870000|2022-04-05 10:51:10|3921.94|3921.94|3922|3922|3922|3922|3921.94|3921.94|0
1649155880000|2022-04-05 10:51:20|3921.94|3921.94|3921.94|3921.94|3921.94|3921.94|3921.94|3921.94|0
1649155900000|2022-04-05 10:51:40|3922.12|3922.12|3922.12|3922.12|3922.12|3922.12|3922.12|3922.12|0
1649155920000|2022-04-05 10:52:00|3922.43|3922.43|3922.43|3922.43|3922.43|3922.43|3922.43|3922.43|0
1649155930000|2022-04-05 10:52:10|3922.74|3922.74|3922.74|3922.74|3922.74|3922.74|3922.74|3922.74|0
1649155940000|2022-04-05 10:52:20|3923.05|3923.05|3923.17|3923.17|3923.17|3923.17|3923.05|3923.05|0
1649155950000|2022-04-05 10:52:30|3922.55|3922.55|3923.17|3923.17|3923.17|3923.17|3922.55|3922.55|0
1649155960000|2022-04-05 10:52:40|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|0
1649155970000|2022-04-05 10:52:50|3923.6|3923.6|3923.65|3923.65|3923.91|3923.91|3923.6|3923.6|0
1649155990000|2022-04-05 10:53:10|3923.7|3923.7|3923.7|3923.7|3923.7|3923.7|3923.7|3923.7|0
1649156000000|2022-04-05 10:53:20|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|0
1649156020000|2022-04-05 10:53:40|3923.83|3923.83|3924.72|3924.72|3924.72|3924.72|3923.83|3923.83|0
1649156030000|2022-04-05 10:53:50|3924.09|3924.09|3924.4|3924.4|3924.4|3924.4|3924.09|3924.09|0
1649156040000|2022-04-05 10:54:00|3924.71|3924.71|3924.4|3924.4|3924.71|3924.71|3924.4|3924.4|0
1649156050000|2022-04-05 10:54:10|3924.09|3924.09|3924.09|3924.09|3924.09|3924.09|3924.09|3924.09|0
1649156060000|2022-04-05 10:54:20|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|0
1649156070000|2022-04-05 10:54:30|3924.59|3924.59|3923.96|3923.96|3924.59|3924.59|3923.96|3923.96|0
1649156080000|2022-04-05 10:54:40|3923.65|3923.65|3923.29|3923.29|3923.65|3923.65|3923.29|3923.29|0
1649156100000|2022-04-05 10:55:00|3922.97|3922.97|3922.66|3922.66|3922.97|3922.97|3922.66|3922.66|0
1649156120000|2022-04-05 10:55:20|3922.35|3922.35|3922.04|3922.04|3922.35|3922.35|3922.04|3922.04|0
1649156140000|2022-04-05 10:55:40|3921.86|3921.86|3921.86|3921.86|3921.86|3921.86|3921.86|3921.86|0
1649156160000|2022-04-05 10:56:00|3922.17|3922.17|3922.17|3922.17|3922.17|3922.17|3922.17|3922.17|0
1649156170000|2022-04-05 10:56:10|3922.23|3922.23|3922.19|3922.19|3922.23|3922.23|3922.19|3922.19|0
1649156180000|2022-04-05 10:56:20|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|0
1649156190000|2022-04-05 10:56:30|3921.25|3921.25|3920.95|3920.95|3921.25|3921.25|3920.63|3920.63|0
1649156200000|2022-04-05 10:56:40|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|0
1649156210000|2022-04-05 10:56:50|3920.28|3920.28|3920.28|3920.28|3920.28|3920.28|3920.28|3920.28|0
1649156230000|2022-04-05 10:57:10|3920.9|3920.9|3921.09|3921.09|3921.09|3921.09|3920.9|3920.9|0
1649156240000|2022-04-05 10:57:20|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|0
1649156250000|2022-04-05 10:57:30|3921.09|3921.09|3921.13|3921.13|3921.13|3921.13|3921.09|3921.09|0
1649156270000|2022-04-05 10:57:50|3921.19|3921.19|3921.19|3921.19|3921.19|3921.19|3921.19|3921.19|0
1649156280000|2022-04-05 10:58:00|3922.13|3922.13|3922.13|3922.13|3922.13|3922.13|3922.13|3922.13|0
1649156310000|2022-04-05 10:58:30|3922.44|3922.44|3923.37|3923.37|3923.37|3923.37|3922.44|3922.44|0
1649156330000|2022-04-05 10:58:50|3923.61|3923.61|3923.43|3923.43|3923.61|3923.61|3923.43|3923.43|0
1649156350000|2022-04-05 10:59:10|3923.24|3923.24|3923.24|3923.24|3923.24|3923.24|3923.24|3923.24|0
1649156370000|2022-04-05 10:59:30|3922.62|3922.62|3922.68|3922.68|3922.68|3922.68|3922.62|3922.62|0
1649156380000|2022-04-05 10:59:40|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|0
1649156400000|2022-04-05 11:00:00|3922.95|3922.95|3922.91|3922.91|3922.95|3922.95|3922.91|3922.91|0
1649156420000|2022-04-05 11:00:20|3922.28|3922.28|3922.6|3922.6|3922.6|3922.6|3922.28|3922.28|0
1649156450000|2022-04-05 11:00:50|3922.78|3922.78|3922.78|3922.78|3922.78|3922.78|3922.78|3922.78|0
1649156460000|2022-04-05 11:01:00|3922.47|3922.47|3921.85|3921.85|3922.47|3922.47|3921.85|3921.85|0
1649156470000|2022-04-05 11:01:10|3921.8|3921.8|3921.72|3921.72|3921.8|3921.8|3921.72|3921.72|0
1649156480000|2022-04-05 11:01:20|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|0
1649156490000|2022-04-05 11:01:30|3921.05|3921.05|3921.36|3921.36|3921.36|3921.36|3921.05|3921.05|0
1649156500000|2022-04-05 11:01:40|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|0
1649156510000|2022-04-05 11:01:50|3921.36|3921.36|3921.36|3921.36|3921.36|3921.36|3921.36|3921.36|0
1649156520000|2022-04-05 11:02:00|3921.07|3921.07|3920.43|3920.43|3921.07|3921.07|3920.43|3920.43|0
1649156530000|2022-04-05 11:02:10|3920.74|3920.74|3920.74|3920.74|3920.74|3920.74|3920.74|3920.74|0
1649156550000|2022-04-05 11:02:30|3920.55|3920.55|3920.55|3920.55|3920.55|3920.55|3920.55|3920.55|0
1649156570000|2022-04-05 11:02:50|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|0
1649156620000|2022-04-05 11:03:40|3920.82|3920.82|3920.2|3920.2|3920.82|3920.82|3920.2|3920.2|0
1649156640000|2022-04-05 11:04:00|3919.27|3919.27|3918.46|3918.46|3919.27|3919.27|3918.46|3918.46|0
1649156650000|2022-04-05 11:04:10|3918.42|3918.42|3918.42|3918.42|3918.42|3918.42|3918.42|3918.42|0
1649156680000|2022-04-05 11:04:40|3918.11|3918.11|3917.22|3917.22|3918.15|3918.15|3917.22|3917.22|0
1649156690000|2022-04-05 11:04:50|3916.29|3916.29|3916.06|3916.06|3916.29|3916.29|3916.06|3916.06|0
1649156700000|2022-04-05 11:05:00|3916.37|3916.37|3916.37|3916.37|3916.37|3916.37|3916.37|3916.37|0
1649156710000|2022-04-05 11:05:10|3916.68|3916.68|3916.68|3916.68|3916.68|3916.68|3916.68|3916.68|0
1649156720000|2022-04-05 11:05:20|3916.99|3916.99|3916.99|3916.99|3916.99|3916.99|3916.99|3916.99|0
1649156730000|2022-04-05 11:05:30|3917.93|3917.93|3918.24|3918.24|3918.24|3918.24|3917.93|3917.93|0
1649156740000|2022-04-05 11:05:40|3918.3|3918.3|3918.42|3918.42|3918.42|3918.42|3918.3|3918.3|0
1649156750000|2022-04-05 11:05:50|3918.73|3918.73|3919.04|3919.04|3919.04|3919.04|3918.73|3918.73|0
1649156760000|2022-04-05 11:06:00|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|0
1649156780000|2022-04-05 11:06:20|3918.75|3918.75|3918.44|3918.44|3918.75|3918.75|3918.44|3918.44|0
1649156800000|2022-04-05 11:06:40|3918.13|3918.13|3917.53|3917.53|3918.13|3918.13|3917.53|3917.53|0
1649156810000|2022-04-05 11:06:50|3917.22|3917.22|3917.22|3917.22|3917.22|3917.22|3917.22|3917.22|0
1649156860000|2022-04-05 11:07:40|3916.29|3916.29|3916.29|3916.29|3916.29|3916.29|3916.29|3916.29|0
1649156900000|2022-04-05 11:08:20|3916.25|3916.25|3916.25|3916.25|3916.25|3916.25|3916.25|3916.25|0
1649156920000|2022-04-05 11:08:40|3916.43|3916.43|3916.43|3916.43|3916.43|3916.43|3916.43|3916.43|0
1649156960000|2022-04-05 11:09:20|3916.31|3916.31|3916.31|3916.31|3916.31|3916.31|3916.31|3916.31|0
1649156970000|2022-04-05 11:09:30|3916.01|3916.01|3916.01|3916.01|3916.01|3916.01|3916.01|3916.01|0
1649156980000|2022-04-05 11:09:40|3916.33|3916.33|3916.33|3916.33|3916.64|3916.64|3916.33|3916.33|0
1649156990000|2022-04-05 11:09:50|3915.7|3915.7|3915.7|3915.7|3915.7|3915.7|3915.7|3915.7|0
1649157000000|2022-04-05 11:10:00|3915.58|3915.58|3915.58|3915.58|3915.58|3915.58|3915.58|3915.58|0
1649157010000|2022-04-05 11:10:10|3915.82|3915.82|3916.27|3916.27|3916.27|3916.27|3915.82|3915.82|0
1649157020000|2022-04-05 11:10:20|3917.2|3917.2|3917.2|3917.2|3917.2|3917.2|3917.2|3917.2|0
1649157040000|2022-04-05 11:10:40|3917.51|3917.51|3917.26|3917.26|3917.57|3917.57|3917.26|3917.26|0
1649157050000|2022-04-05 11:10:50|3917.57|3917.57|3917.88|3917.88|3917.88|3917.88|3917.57|3917.57|0
1649157070000|2022-04-05 11:11:10|3917.82|3917.82|3917.15|3917.15|3917.82|3917.82|3917.15|3917.15|0
1649157080000|2022-04-05 11:11:20|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|0
1649157100000|2022-04-05 11:11:40|3916.53|3916.53|3916.53|3916.53|3916.53|3916.53|3916.53|3916.53|0
1649157120000|2022-04-05 11:12:00|3916.22|3916.22|3915.59|3915.59|3916.22|3916.22|3915.59|3915.59|0
1649157150000|2022-04-05 11:12:30|3915.47|3915.47|3914.85|3914.85|3915.47|3915.47|3914.85|3914.85|0
1649157180000|2022-04-05 11:13:00|3914.67|3914.67|3914.67|3914.67|3914.67|3914.67|3914.67|3914.67|0
1649157210000|2022-04-05 11:13:30|3914.36|3914.36|3914.36|3914.36|3914.36|3914.36|3914.36|3914.36|0
1649157220000|2022-04-05 11:13:40|3914.3|3914.3|3914.3|3914.3|3914.3|3914.3|3914.3|3914.3|0
1649157250000|2022-04-05 11:14:10|3914.61|3914.61|3914.87|3914.87|3914.92|3914.92|3914.61|3914.61|0
1649157260000|2022-04-05 11:14:20|3915.18|3915.18|3916.11|3916.11|3916.11|3916.11|3915.18|3915.18|0
1649157270000|2022-04-05 11:14:30|3915.8|3915.8|3915.49|3915.49|3915.8|3915.8|3915.49|3915.49|0
1649157280000|2022-04-05 11:14:40|3915.32|3915.32|3915.38|3915.38|3915.38|3915.38|3915.32|3915.32|0
1649157300000|2022-04-05 11:15:00|3915.07|3915.07|3915.07|3915.07|3915.07|3915.07|3915.07|3915.07|0
1649157310000|2022-04-05 11:15:10|3915.38|3915.38|3915.26|3915.26|3915.38|3915.38|3915.26|3915.26|0
1649157350000|2022-04-05 11:15:50|3915.57|3915.57|3915.88|3915.88|3915.88|3915.88|3915.57|3915.57|0
1649157370000|2022-04-05 11:16:10|3915.26|3915.26|3915.07|3915.07|3915.26|3915.26|3915.07|3915.07|0
1649157380000|2022-04-05 11:16:20|3915.03|3915.03|3915.09|3915.09|3915.09|3915.09|3914.41|3914.41|0
1649157390000|2022-04-05 11:16:30|3916.02|3916.02|3914.78|3914.78|3916.02|3916.02|3914.78|3914.78|0
1649157420000|2022-04-05 11:17:00|3915.4|3915.4|3915.4|3915.4|3915.4|3915.4|3915.4|3915.4|0
1649157440000|2022-04-05 11:17:20|3914.78|3914.78|3914.74|3914.74|3914.78|3914.78|3914.74|3914.74|0
1649157450000|2022-04-05 11:17:30|3915.05|3915.05|3915.05|3915.05|3915.05|3915.05|3915.05|3915.05|0
1649157480000|2022-04-05 11:18:00|3914.86|3914.86|3914.82|3914.82|3914.86|3914.86|3914.82|3914.82|0
1649157490000|2022-04-05 11:18:10|3915.45|3915.45|3915.45|3915.45|3915.45|3915.45|3915.45|3915.45|0
1649157500000|2022-04-05 11:18:20|3915.13|3915.13|3915.32|3915.32|3915.32|3915.32|3915.13|3915.13|0
1649157510000|2022-04-05 11:18:30|3915.63|3915.63|3915.63|3915.63|3915.63|3915.63|3915.63|3915.63|0
1649157520000|2022-04-05 11:18:40|3916.25|3916.25|3916.25|3916.25|3916.25|3916.25|3916.25|3916.25|0
1649157530000|2022-04-05 11:18:50|3915.94|3915.94|3915.94|3915.94|3915.94|3915.94|3915.94|3915.94|0
1649157540000|2022-04-05 11:19:00|3915.63|3915.63|3915.63|3915.63|3915.67|3915.67|3915.63|3915.63|0
1649157550000|2022-04-05 11:19:10|3916.25|3916.25|3916.25|3916.25|3916.25|3916.25|3916.25|3916.25|0
1649157560000|2022-04-05 11:19:20|3916.56|3916.56|3916.56|3916.56|3916.56|3916.56|3916.56|3916.56|0
1649157570000|2022-04-05 11:19:30|3916.74|3916.74|3916.74|3916.74|3916.74|3916.74|3916.43|3916.43|0
1649157600000|2022-04-05 11:20:00|3916.7|3916.7|3916.62|3916.62|3916.7|3916.7|3916.62|3916.62|0
1649157610000|2022-04-05 11:20:10|3916.93|3916.93|3917.55|3917.55|3917.55|3917.55|3916.93|3916.93|0
1649157620000|2022-04-05 11:20:20|3917.24|3917.24|3918.23|3918.23|3918.23|3918.23|3917.24|3917.24|0
1649157630000|2022-04-05 11:20:30|3918.17|3918.17|3918.17|3918.17|3918.17|3918.17|3917.86|3917.86|0
1649157640000|2022-04-05 11:20:40|3918.22|3918.22|3918.11|3918.11|3918.34|3918.34|3918.02|3918.02|0
1649157670000|2022-04-05 11:21:10|3918.42|3918.42|3918.93|3918.93|3919.04|3919.04|3918.42|3918.42|0
1649157680000|2022-04-05 11:21:20|3918.96|3918.96|3919.33|3919.33|3919.64|3919.64|3918.96|3918.96|0
1649157690000|2022-04-05 11:21:30|3919.37|3919.37|3919.68|3919.68|3919.68|3919.68|3919.37|3919.37|0
1649157700000|2022-04-05 11:21:40|3919.86|3919.86|3920.04|3920.04|3920.04|3920.04|3919.86|3919.86|0
1649157720000|2022-04-05 11:22:00|3920.22|3920.22|3921.03|3921.03|3921.03|3921.03|3920.22|3920.22|0
1649157740000|2022-04-05 11:22:20|3920.41|3920.41|3920.72|3920.72|3920.9|3920.9|3920.41|3920.41|0
1649157760000|2022-04-05 11:22:40|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|0
1649157780000|2022-04-05 11:23:00|3920.4|3920.4|3920.4|3920.4|3920.4|3920.4|3920.4|3920.4|0
1649157820000|2022-04-05 11:23:40|3920.29|3920.29|3920.12|3920.12|3920.29|3920.29|3920.12|3920.12|0
1649157830000|2022-04-05 11:23:50|3919.81|3919.81|3918.32|3918.32|3919.81|3919.81|3918.28|3918.28|0
1649157850000|2022-04-05 11:24:10|3918.63|3918.63|3918.89|3918.89|3918.89|3918.89|3918.57|3918.57|0
1649157860000|2022-04-05 11:24:20|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|0
1649157880000|2022-04-05 11:24:40|3918.39|3918.39|3918.51|3918.51|3918.51|3918.51|3918.39|3918.39|0
1649157890000|2022-04-05 11:24:50|3919.45|3919.45|3919.45|3919.45|3919.45|3919.45|3919.45|3919.45|0
1649157900000|2022-04-05 11:25:00|3919.4|3919.4|3918.74|3918.74|3919.4|3919.4|3918.74|3918.74|0
1649157930000|2022-04-05 11:25:30|3918.84|3918.84|3919.15|3919.15|3919.15|3919.15|3918.84|3918.84|0
1649157970000|2022-04-05 11:26:10|3919.95|3919.95|3920.45|3920.45|3920.45|3920.45|3919.95|3919.95|0
1649157980000|2022-04-05 11:26:20|3920.14|3920.14|3920.14|3920.14|3920.14|3920.14|3920.14|3920.14|0
1649157990000|2022-04-05 11:26:30|3920.32|3920.32|3920.94|3920.94|3921.25|3921.25|3920.32|3920.32|0
1649158010000|2022-04-05 11:26:50|3921.56|3921.56|3920.94|3920.94|3921.56|3921.56|3920.94|3920.94|0
1649158040000|2022-04-05 11:27:20|3920.98|3920.98|3921.11|3921.11|3921.11|3921.11|3920.98|3920.98|0
1649158050000|2022-04-05 11:27:30|3920.79|3920.79|3919.86|3919.86|3920.79|3920.79|3919.86|3919.86|0
1649158100000|2022-04-05 11:28:20|3920.17|3920.17|3920.17|3920.17|3920.17|3920.17|3920.17|3920.17|0
1649158110000|2022-04-05 11:28:30|3920.27|3920.27|3920.27|3920.27|3920.27|3920.27|3920.27|3920.27|0
1649158120000|2022-04-05 11:28:40|3920.22|3920.22|3920.22|3920.22|3920.22|3920.22|3920.22|3920.22|0
1649158130000|2022-04-05 11:28:50|3920.27|3920.27|3921.2|3921.2|3921.2|3921.2|3920.27|3920.27|0
1649158140000|2022-04-05 11:29:00|3920.27|3920.27|3919.95|3919.95|3920.27|3920.27|3919.95|3919.95|0
1649158150000|2022-04-05 11:29:10|3920.58|3920.58|3920.58|3920.58|3920.58|3920.58|3920.58|3920.58|0
1649158160000|2022-04-05 11:29:20|3920.53|3920.53|3920.84|3920.84|3920.84|3920.84|3920.53|3920.53|0
1649158200000|2022-04-05 11:30:00|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|0
1649158210000|2022-04-05 11:30:10|3920.92|3920.92|3920.96|3920.96|3920.96|3920.96|3920.92|3920.92|0
1649158230000|2022-04-05 11:30:30|3921.36|3921.36|3922.6|3922.6|3922.91|3922.91|3921.36|3921.36|0
1649158240000|2022-04-05 11:30:40|3922.42|3922.42|3922.42|3922.42|3922.42|3922.42|3922.42|3922.42|0
1649158260000|2022-04-05 11:31:00|3921.79|3921.79|3921.79|3921.79|3921.79|3921.79|3921.79|3921.79|0
1649158280000|2022-04-05 11:31:20|3920.56|3920.56|3920.24|3920.24|3920.56|3920.56|3919.93|3919.93|0
1649158290000|2022-04-05 11:31:30|3920.2|3920.2|3920.1|3920.1|3920.2|3920.2|3920.1|3920.1|0
1649158300000|2022-04-05 11:31:40|3920.41|3920.41|3919.79|3919.79|3920.41|3920.41|3919.79|3919.79|0
1649158320000|2022-04-05 11:32:00|3920.1|3920.1|3920.1|3920.1|3920.1|3920.1|3920.1|3920.1|0
1649158340000|2022-04-05 11:32:20|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|0
1649158350000|2022-04-05 11:32:30|3919.48|3919.48|3919.79|3919.79|3919.79|3919.79|3919.48|3919.48|0
1649158380000|2022-04-05 11:33:00|3919.48|3919.48|3919.48|3919.48|3919.48|3919.48|3919.48|3919.48|0
1649158400000|2022-04-05 11:33:20|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|0
1649158440000|2022-04-05 11:34:00|3919.97|3919.97|3919.97|3919.97|3919.97|3919.97|3919.97|3919.97|0
1649158500000|2022-04-05 11:35:00|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|0
1649158510000|2022-04-05 11:35:10|3919.35|3919.35|3918.5|3918.5|3919.35|3919.35|3918.46|3918.46|0
1649158620000|2022-04-05 11:37:00|3918.69|3918.69|3919|3919|3919|3919|3918.69|3918.69|0
1649158630000|2022-04-05 11:37:10|3919.31|3919.31|3919.31|3919.31|3919.31|3919.31|3919.31|3919.31|0
1649158680000|2022-04-05 11:38:00|3919.62|3919.62|3919.66|3919.66|3919.66|3919.66|3919.62|3919.62|0
1649158700000|2022-04-05 11:38:20|3919.35|3919.35|3919.35|3919.35|3919.35|3919.35|3919.35|3919.35|0
1649158710000|2022-04-05 11:38:30|3919.04|3919.04|3919.04|3919.04|3919.04|3919.04|3919.04|3919.04|0
1649158720000|2022-04-05 11:38:40|3918.42|3918.42|3918.05|3918.05|3918.42|3918.42|3918.05|3918.05|0
1649158740000|2022-04-05 11:39:00|3917.74|3917.74|3917.12|3917.12|3917.74|3917.74|3917.12|3917.12|0
1649158750000|2022-04-05 11:39:10|3916.81|3916.81|3916.5|3916.5|3916.81|3916.81|3916.5|3916.5|0
1649158760000|2022-04-05 11:39:20|3916.6|3916.6|3916.6|3916.6|3916.6|3916.6|3916.6|3916.6|0
1649158770000|2022-04-05 11:39:30|3916.78|3916.78|3916.78|3916.78|3916.78|3916.78|3916.78|3916.78|0
1649158780000|2022-04-05 11:39:40|3916.97|3916.97|3917.28|3917.28|3917.28|3917.28|3916.97|3916.97|0
1649158790000|2022-04-05 11:39:50|3916.97|3916.97|3916.97|3916.97|3916.97|3916.97|3916.97|3916.97|0
1649158800000|2022-04-05 11:40:00|3917.28|3917.28|3917.28|3917.28|3917.28|3917.28|3917.28|3917.28|0
1649158810000|2022-04-05 11:40:10|3917.34|3917.34|3917.34|3917.34|3917.34|3917.34|3917.34|3917.34|0
1649158820000|2022-04-05 11:40:20|3917.65|3917.65|3917.34|3917.34|3917.65|3917.65|3917.34|3917.34|0
1649158900000|2022-04-05 11:41:40|3917.96|3917.96|3917.96|3917.96|3917.96|3917.96|3917.96|3917.96|0
1649158910000|2022-04-05 11:41:50|3918.2|3918.2|3918.2|3918.2|3918.2|3918.2|3918.2|3918.2|0
1649158920000|2022-04-05 11:42:00|3918.51|3918.51|3918.51|3918.51|3918.51|3918.51|3918.51|3918.51|0
1649158940000|2022-04-05 11:42:20|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|0
1649158950000|2022-04-05 11:42:30|3919|3919|3919.31|3919.31|3919.31|3919.31|3919|3919|0
1649158960000|2022-04-05 11:42:40|3919|3919|3919|3919|3919|3919|3919|3919|0
1649159000000|2022-04-05 11:43:20|3919.31|3919.31|3920.34|3920.34|3920.34|3920.34|3919.31|3919.31|0
1649159020000|2022-04-05 11:43:40|3920.16|3920.16|3920.16|3920.16|3920.16|3920.16|3920.16|3920.16|0
1649159030000|2022-04-05 11:43:50|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|0
1649159080000|2022-04-05 11:44:40|3920.51|3920.51|3921.14|3921.14|3921.14|3921.14|3920.51|3920.51|0
1649159090000|2022-04-05 11:44:50|3920.51|3920.51|3920.51|3920.51|3920.51|3920.51|3920.51|3920.51|0
1649159100000|2022-04-05 11:45:00|3920.57|3920.57|3920.51|3920.51|3920.57|3920.57|3920.51|3920.51|0
1649159120000|2022-04-05 11:45:20|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|0
1649159140000|2022-04-05 11:45:40|3919.89|3919.89|3919.71|3919.71|3919.89|3919.89|3919.71|3919.71|0
1649159150000|2022-04-05 11:45:50|3919.4|3919.4|3919.09|3919.09|3919.4|3919.4|3919.09|3919.09|0
1649159170000|2022-04-05 11:46:10|3918.9|3918.9|3918.59|3918.59|3918.9|3918.9|3918.59|3918.59|0
1649159190000|2022-04-05 11:46:30|3919.22|3919.22|3918.59|3918.59|3919.22|3919.22|3918.59|3918.59|0
1649159230000|2022-04-05 11:47:10|3918.91|3918.91|3919.53|3919.53|3919.53|3919.53|3918.91|3918.91|0
1649159240000|2022-04-05 11:47:20|3919.48|3919.48|3919.48|3919.48|3919.67|3919.67|3919.48|3919.48|0
1649159250000|2022-04-05 11:47:30|3919.67|3919.67|3919.36|3919.36|3919.67|3919.67|3919.36|3919.36|0
1649159280000|2022-04-05 11:48:00|3919.05|3919.05|3918.42|3918.42|3919.05|3919.05|3918.42|3918.42|0
1649159290000|2022-04-05 11:48:10|3917.88|3917.88|3918.01|3918.01|3918.01|3918.01|3917.56|3917.56|0
1649159330000|2022-04-05 11:48:50|3917.39|3917.39|3917.7|3917.7|3917.7|3917.7|3917.39|3917.39|0
1649159340000|2022-04-05 11:49:00|3918.01|3918.01|3918.01|3918.01|3918.01|3918.01|3918.01|3918.01|0
1649159360000|2022-04-05 11:49:20|3918.63|3918.63|3918.63|3918.63|3918.63|3918.63|3918.63|3918.63|0
1649159380000|2022-04-05 11:49:40|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|0
1649159390000|2022-04-05 11:49:50|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|0
1649159400000|2022-04-05 11:50:00|3918.94|3918.94|3919.25|3919.25|3919.25|3919.25|3918.94|3918.94|0
1649159450000|2022-04-05 11:50:50|3919.56|3919.56|3919.48|3919.48|3919.56|3919.56|3919.48|3919.48|0
1649159460000|2022-04-05 11:51:00|3919.66|3919.66|3919.6|3919.6|3919.66|3919.66|3919.6|3919.6|0
1649159480000|2022-04-05 11:51:20|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|0
1649159520000|2022-04-05 11:52:00|3919.87|3919.87|3919.1|3919.1|3919.87|3919.87|3919.06|3919.06|0
1649159530000|2022-04-05 11:52:10|3918.79|3918.79|3918.79|3918.79|3918.79|3918.79|3918.79|3918.79|0
1649159540000|2022-04-05 11:52:20|3918.84|3918.84|3918.95|3918.95|3918.95|3918.95|3918.84|3918.84|0
1649159550000|2022-04-05 11:52:30|3918.91|3918.91|3918.68|3918.68|3918.91|3918.91|3918.68|3918.68|0
1649159560000|2022-04-05 11:52:40|3919.3|3919.3|3919.3|3919.3|3919.3|3919.3|3919.3|3919.3|0
1649159590000|2022-04-05 11:53:10|3919.61|3919.61|3919.3|3919.3|3919.61|3919.61|3919.3|3919.3|0
1649159620000|2022-04-05 11:53:40|3919.12|3919.12|3919.12|3919.12|3919.12|3919.12|3919.12|3919.12|0
1649159660000|2022-04-05 11:54:20|3919.43|3919.43|3919.43|3919.43|3919.43|3919.43|3919.43|3919.43|0
1649159690000|2022-04-05 11:54:50|3919.74|3919.74|3920.05|3920.05|3920.05|3920.05|3919.74|3919.74|0
1649159720000|2022-04-05 11:55:20|3920.36|3920.36|3920.98|3920.98|3920.98|3920.98|3920.36|3920.36|0
1649159730000|2022-04-05 11:55:30|3920.67|3920.67|3920.36|3920.36|3920.67|3920.67|3920.36|3920.36|0
1649159780000|2022-04-05 11:56:20|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|0
1649159810000|2022-04-05 11:56:50|3921.29|3921.29|3921.29|3921.29|3921.29|3921.29|3921.29|3921.29|0
1649159830000|2022-04-05 11:57:10|3921.33|3921.33|3921.12|3921.12|3921.44|3921.44|3921.12|3921.12|0
1649159850000|2022-04-05 11:57:30|3921.44|3921.44|3921.62|3921.62|3921.62|3921.62|3921.44|3921.44|0
1649159860000|2022-04-05 11:57:40|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|0
1649159870000|2022-04-05 11:57:50|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|0
1649159880000|2022-04-05 11:58:00|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|0
1649159910000|2022-04-05 11:58:30|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|0
1649159920000|2022-04-05 11:58:40|3921.49|3921.49|3921.49|3921.49|3921.49|3921.49|3921.49|3921.49|0
1649159930000|2022-04-05 11:58:50|3921.8|3921.8|3921.49|3921.49|3921.8|3921.8|3921.49|3921.49|0
1649159970000|2022-04-05 11:59:30|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|0
1649159980000|2022-04-05 11:59:40|3921.36|3921.36|3921.36|3921.36|3921.36|3921.36|3921.36|3921.36|0
1649160000000|2022-04-05 12:00:00|3921.18|3921.18|3921.18|3921.18|3921.18|3921.18|3921.18|3921.18|0
1649160010000|2022-04-05 12:00:10|3921.49|3921.49|3922.11|3922.11|3922.11|3922.11|3921.49|3921.49|0
1649160020000|2022-04-05 12:00:20|3922.73|3922.73|3922.73|3922.73|3922.73|3922.73|3922.73|3922.73|0
1649160040000|2022-04-05 12:00:40|3923.04|3923.04|3922.42|3922.42|3923.04|3923.04|3922.42|3922.42|0
1649160050000|2022-04-05 12:00:50|3922.11|3922.11|3922.11|3922.11|3922.11|3922.11|3922.11|3922.11|0
1649160060000|2022-04-05 12:01:00|3921.8|3921.8|3921.49|3921.49|3921.8|3921.8|3921.49|3921.49|0
1649160070000|2022-04-05 12:01:10|3921.8|3921.8|3921.8|3921.8|3921.8|3921.8|3921.8|3921.8|0
1649160100000|2022-04-05 12:01:40|3922.42|3922.42|3923.29|3923.29|3923.29|3923.29|3921.8|3921.8|0
1649160110000|2022-04-05 12:01:50|3923.11|3923.11|3923.41|3923.41|3923.41|3923.41|3923.11|3923.11|0
1649160120000|2022-04-05 12:02:00|3923.73|3923.73|3923.73|3923.73|3923.73|3923.73|3923.73|3923.73|0
1649160140000|2022-04-05 12:02:20|3923.41|3923.41|3923.11|3923.11|3923.41|3923.41|3923.11|3923.11|0
1649160160000|2022-04-05 12:02:40|3923.73|3923.73|3923.73|3923.73|3923.73|3923.73|3923.73|3923.73|0
1649160230000|2022-04-05 12:03:50|3923.91|3923.91|3924.22|3924.22|3924.22|3924.22|3923.91|3923.91|0
1649160240000|2022-04-05 12:04:00|3924.18|3924.18|3924.18|3924.18|3924.18|3924.18|3924.18|3924.18|0
1649160270000|2022-04-05 12:04:30|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|0
1649160280000|2022-04-05 12:04:40|3924.37|3924.37|3924.32|3924.32|3924.37|3924.37|3924.22|3924.22|0
1649160290000|2022-04-05 12:04:50|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|0
1649160320000|2022-04-05 12:05:20|3924.94|3924.94|3924.94|3924.94|3924.94|3924.94|3924.94|3924.94|0
1649160330000|2022-04-05 12:05:30|3924.9|3924.9|3924.94|3924.94|3924.94|3924.94|3924.9|3924.9|0
1649160370000|2022-04-05 12:06:10|3924.32|3924.32|3924.94|3924.94|3924.94|3924.94|3924.32|3924.32|0
1649160380000|2022-04-05 12:06:20|3924.76|3924.76|3923.51|3923.51|3924.76|3924.76|3923.51|3923.51|0
1649160390000|2022-04-05 12:06:30|3923.83|3923.83|3922.71|3922.71|3923.83|3923.83|3922.71|3922.71|0
1649160410000|2022-04-05 12:06:50|3923.64|3923.64|3923.64|3923.64|3923.64|3923.64|3923.64|3923.64|0
1649160490000|2022-04-05 12:08:10|3923.83|3923.83|3923.52|3923.52|3923.83|3923.83|3923.52|3923.52|0
1649160530000|2022-04-05 12:08:50|3923.21|3923.21|3923.39|3923.39|3923.39|3923.39|3923.21|3923.21|0
1649160540000|2022-04-05 12:09:00|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|0
1649160570000|2022-04-05 12:09:30|3923.39|3923.39|3923.39|3923.39|3923.39|3923.39|3923.39|3923.39|0
1649160590000|2022-04-05 12:09:50|3923.34|3923.34|3923.34|3923.34|3923.34|3923.34|3923.34|3923.34|0
1649160610000|2022-04-05 12:10:10|3923.03|3923.03|3922.72|3922.72|3923.03|3923.03|3922.72|3922.72|0
1649160660000|2022-04-05 12:11:00|3923.09|3923.09|3923.13|3923.13|3923.13|3923.13|3923.09|3923.09|0
1649160680000|2022-04-05 12:11:20|3923.44|3923.44|3923.44|3923.44|3923.44|3923.44|3923.44|3923.44|0
1649160800000|2022-04-05 12:13:20|3923.26|3923.26|3922.94|3922.94|3923.26|3923.26|3922.94|3922.94|0
1649160900000|2022-04-05 12:15:00|3922.63|3922.63|3922.63|3922.63|3922.63|3922.63|3922.63|3922.63|0
1649160910000|2022-04-05 12:15:10|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|0
1649160920000|2022-04-05 12:15:20|3921.39|3921.39|3921.39|3921.39|3921.39|3921.39|3921.39|3921.39|0
1649160950000|2022-04-05 12:15:50|3921.7|3921.7|3921.46|3921.46|3921.7|3921.7|3921.46|3921.46|0
1649160960000|2022-04-05 12:16:00|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|0
1649160980000|2022-04-05 12:16:20|3921.09|3921.09|3920.95|3920.95|3921.09|3921.09|3920.9|3920.9|0
1649160990000|2022-04-05 12:16:30|3920.32|3920.32|3920.28|3920.28|3920.32|3920.32|3920.28|3920.28|0
1649161000000|2022-04-05 12:16:40|3919.97|3919.97|3920.16|3920.16|3920.16|3920.16|3919.85|3919.85|0
1649161030000|2022-04-05 12:17:10|3920.2|3920.2|3919.89|3919.89|3920.2|3920.2|3919.89|3919.89|0
1649161070000|2022-04-05 12:17:50|3919.95|3919.95|3919.95|3919.95|3919.95|3919.95|3919.95|3919.95|0
1649161080000|2022-04-05 12:18:00|3920.07|3920.07|3920.13|3920.13|3920.13|3920.13|3920.07|3920.07|0
1649161090000|2022-04-05 12:18:10|3920.75|3920.75|3920.75|3920.75|3920.75|3920.75|3920.75|3920.75|0
1649161130000|2022-04-05 12:18:50|3920.67|3920.67|3920.71|3920.71|3920.71|3920.71|3920.67|3920.67|0
1649161150000|2022-04-05 12:19:10|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|0
1649161160000|2022-04-05 12:19:20|3920.82|3920.82|3920.82|3920.82|3920.82|3920.82|3920.82|3920.82|0
1649161180000|2022-04-05 12:19:40|3920.64|3920.64|3920.64|3920.64|3920.64|3920.64|3920.64|3920.64|0
1649161230000|2022-04-05 12:20:30|3920.33|3920.33|3920.33|3920.33|3920.33|3920.33|3920.33|3920.33|0
1649161260000|2022-04-05 12:21:00|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|0
1649161280000|2022-04-05 12:21:20|3921.01|3921.01|3920.7|3920.7|3921.01|3921.01|3920.7|3920.7|0
1649161290000|2022-04-05 12:21:30|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|0
1649161300000|2022-04-05 12:21:40|3920.37|3920.37|3920.37|3920.37|3920.37|3920.37|3920.37|3920.37|0
1649161310000|2022-04-05 12:21:50|3919.75|3919.75|3919.87|3919.87|3920.06|3920.06|3919.75|3919.75|0
1649161330000|2022-04-05 12:22:10|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|0
1649161360000|2022-04-05 12:22:40|3919.87|3919.87|3920.81|3920.81|3920.81|3920.81|3919.87|3919.87|0
1649161380000|2022-04-05 12:23:00|3920.5|3920.5|3920.5|3920.5|3920.5|3920.5|3920.5|3920.5|0
1649161390000|2022-04-05 12:23:10|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|0
1649161410000|2022-04-05 12:23:30|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|0
1649161440000|2022-04-05 12:24:00|3921.73|3921.73|3921.73|3921.73|3921.73|3921.73|3921.73|3921.73|0
1649161460000|2022-04-05 12:24:20|3921.11|3921.11|3920.8|3920.8|3921.11|3921.11|3920.8|3920.8|0
1649161470000|2022-04-05 12:24:30|3920.49|3920.49|3920.03|3920.03|3920.49|3920.49|3920.03|3920.03|0
1649161480000|2022-04-05 12:24:40|3919.1|3919.1|3918.79|3918.79|3919.1|3919.1|3918.79|3918.79|0
1649161490000|2022-04-05 12:24:50|3919.1|3919.1|3920.03|3920.03|3920.03|3920.03|3919.1|3919.1|0
1649161500000|2022-04-05 12:25:00|3919.72|3919.72|3919.77|3919.77|3919.77|3919.77|3919.72|3919.72|0
1649161520000|2022-04-05 12:25:20|3918.83|3918.83|3918.65|3918.65|3918.83|3918.83|3918.65|3918.65|0
1649161530000|2022-04-05 12:25:30|3918.33|3918.33|3918.33|3918.33|3918.33|3918.33|3918.33|3918.33|0
1649161560000|2022-04-05 12:26:00|3918.96|3918.96|3918.96|3918.96|3918.96|3918.96|3918.96|3918.96|0
1649161590000|2022-04-05 12:26:30|3919.27|3919.27|3919.58|3919.58|3919.58|3919.58|3919.27|3919.27|0
1649161610000|2022-04-05 12:26:50|3919.89|3919.89|3920.08|3920.08|3920.08|3920.08|3919.89|3919.89|0
1649161640000|2022-04-05 12:27:20|3919.46|3919.46|3919.15|3919.15|3919.46|3919.46|3919.15|3919.15|0
1649161660000|2022-04-05 12:27:40|3919.46|3919.46|3919.46|3919.46|3919.77|3919.77|3919.46|3919.46|0
1649161680000|2022-04-05 12:28:00|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|0
1649161690000|2022-04-05 12:28:10|3919.46|3919.46|3919.5|3919.5|3919.5|3919.5|3919.46|3919.46|0
1649161720000|2022-04-05 12:28:40|3919.81|3919.81|3919.81|3919.81|3919.81|3919.81|3919.81|3919.81|0
1649161730000|2022-04-05 12:28:50|3920.13|3920.13|3919.32|3919.32|3920.13|3920.13|3919.32|3919.32|0
1649161740000|2022-04-05 12:29:00|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|0
1649161750000|2022-04-05 12:29:10|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|0
1649161790000|2022-04-05 12:29:50|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|0
1649161800000|2022-04-05 12:30:00|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|0
1649161820000|2022-04-05 12:30:20|3919.76|3919.76|3919.76|3919.76|3919.76|3919.76|3919.76|3919.76|0
1649161890000|2022-04-05 12:31:30|3919.45|3919.45|3919.45|3919.45|3919.45|3919.45|3919.45|3919.45|0
1649161900000|2022-04-05 12:31:40|3919.39|3919.39|3919.08|3919.08|3919.39|3919.39|3919.08|3919.08|0
1649161910000|2022-04-05 12:31:50|3918.77|3918.77|3918.46|3918.46|3918.77|3918.77|3917.84|3917.84|0
1649161920000|2022-04-05 12:32:00|3918.77|3918.77|3919.01|3919.01|3919.01|3919.01|3918.77|3918.77|0
1649161930000|2022-04-05 12:32:10|3919.07|3919.07|3919.31|3919.31|3919.31|3919.31|3919.07|3919.07|0
1649161940000|2022-04-05 12:32:20|3919.07|3919.07|3919.07|3919.07|3919.07|3919.07|3919.07|3919.07|0
1649161950000|2022-04-05 12:32:30|3918.45|3918.45|3918.45|3918.45|3918.45|3918.45|3918.45|3918.45|0
1649161990000|2022-04-05 12:33:10|3919.38|3919.38|3919.57|3919.57|3919.57|3919.57|3919.38|3919.38|0
1649162000000|2022-04-05 12:33:20|3919.26|3919.26|3919.26|3919.26|3919.26|3919.26|3919.26|3919.26|0
1649162020000|2022-04-05 12:33:40|3919.32|3919.32|3919.01|3919.01|3919.32|3919.32|3919.01|3919.01|0
1649162040000|2022-04-05 12:34:00|3919.05|3919.05|3919.68|3919.68|3919.68|3919.68|3919.05|3919.05|0
1649162050000|2022-04-05 12:34:10|3919.37|3919.37|3919.37|3919.37|3919.37|3919.37|3919.37|3919.37|0
1649162060000|2022-04-05 12:34:20|3919.68|3919.68|3919.41|3919.41|3919.72|3919.72|3919.41|3919.41|0
1649162070000|2022-04-05 12:34:30|3919.1|3919.1|3918.79|3918.79|3919.1|3919.1|3918.79|3918.79|0
1649162090000|2022-04-05 12:34:50|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|0
1649162100000|2022-04-05 12:35:00|3918.65|3918.65|3918.6|3918.6|3918.65|3918.65|3918.6|3918.6|0
1649162110000|2022-04-05 12:35:10|3918.55|3918.55|3918.55|3918.55|3918.55|3918.55|3918.55|3918.55|0
1649162120000|2022-04-05 12:35:20|3918.24|3918.24|3918.55|3918.55|3918.55|3918.55|3918.24|3918.24|0
1649162130000|2022-04-05 12:35:30|3918.24|3918.24|3918.24|3918.24|3918.24|3918.24|3918.24|3918.24|0
1649162140000|2022-04-05 12:35:40|3917.62|3917.62|3917.93|3917.93|3918.24|3918.24|3917.62|3917.62|0
1649162150000|2022-04-05 12:35:50|3918.24|3918.24|3918.68|3918.68|3918.68|3918.68|3917.87|3917.87|0
1649162160000|2022-04-05 12:36:00|3918.37|3918.37|3918.37|3918.37|3918.37|3918.37|3918.37|3918.37|0
1649162170000|2022-04-05 12:36:10|3918.31|3918.31|3918.31|3918.31|3918.93|3918.93|3918.31|3918.31|0
1649162190000|2022-04-05 12:36:30|3918.62|3918.62|3918.93|3918.93|3918.93|3918.93|3918.62|3918.62|0
1649162200000|2022-04-05 12:36:40|3918.31|3918.31|3918.31|3918.31|3918.31|3918.31|3918.31|3918.31|0
1649162210000|2022-04-05 12:36:50|3918.27|3918.27|3919.4|3919.4|3919.4|3919.4|3918.22|3918.22|0
1649162220000|2022-04-05 12:37:00|3919.71|3919.71|3919.71|3919.71|3919.71|3919.71|3919.71|3919.71|0
1649162250000|2022-04-05 12:37:30|3920.33|3920.33|3919.98|3919.98|3920.33|3920.33|3919.98|3919.98|0
1649162260000|2022-04-05 12:37:40|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|0
1649162300000|2022-04-05 12:38:20|3919.88|3919.88|3920.81|3920.81|3921.12|3921.12|3919.88|3919.88|0
1649162320000|2022-04-05 12:38:40|3921|3921|3921|3921|3921|3921|3921|3921|0
1649162340000|2022-04-05 12:39:00|3921.31|3921.31|3921|3921|3921.31|3921.31|3921|3921|0
1649162350000|2022-04-05 12:39:10|3920.69|3920.69|3920.57|3920.57|3920.69|3920.69|3920.57|3920.57|0
1649162360000|2022-04-05 12:39:20|3920.26|3920.26|3920.26|3920.26|3920.26|3920.26|3920.26|3920.26|0
1649162370000|2022-04-05 12:39:30|3920.57|3920.57|3920.57|3920.57|3920.57|3920.57|3920.57|3920.57|0
1649162380000|2022-04-05 12:39:40|3920.88|3920.88|3921.15|3921.15|3921.15|3921.15|3920.88|3920.88|0
1649162390000|2022-04-05 12:39:50|3921.46|3921.46|3921.46|3921.46|3921.46|3921.46|3921.46|3921.46|0
1649162400000|2022-04-05 12:40:00|3921.64|3921.64|3921.64|3921.64|3921.64|3921.64|3921.64|3921.64|0
1649162420000|2022-04-05 12:40:20|3921.95|3921.95|3922.23|3922.23|3922.23|3922.23|3921.95|3921.95|0
1649162450000|2022-04-05 12:40:50|3922.54|3922.54|3922.54|3922.54|3922.54|3922.54|3922.54|3922.54|0
1649162470000|2022-04-05 12:41:10|3922.73|3922.73|3923.04|3923.04|3923.04|3923.04|3922.73|3922.73|0
1649162480000|2022-04-05 12:41:20|3922.73|3922.73|3922.73|3922.73|3922.73|3922.73|3922.73|3922.73|0
1649162490000|2022-04-05 12:41:30|3922.79|3922.79|3922.48|3922.48|3923.1|3923.1|3922.48|3922.48|0
1649162510000|2022-04-05 12:41:50|3922.17|3922.17|3922.17|3922.17|3922.17|3922.17|3922.17|3922.17|0
1649162520000|2022-04-05 12:42:00|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|0
1649162530000|2022-04-05 12:42:10|3921.86|3921.86|3920.7|3920.7|3921.86|3921.86|3920.08|3920.08|0
1649162540000|2022-04-05 12:42:20|3921.64|3921.64|3923.61|3923.61|3923.66|3923.66|3921.64|3921.64|0
1649162570000|2022-04-05 12:42:50|3923.3|3923.3|3923.61|3923.61|3923.61|3923.61|3923.3|3923.3|0
1649162600000|2022-04-05 12:43:20|3924.24|3924.24|3924.86|3924.86|3924.86|3924.86|3924.24|3924.24|0
1649162620000|2022-04-05 12:43:40|3925.17|3925.17|3924.55|3924.55|3925.17|3925.17|3924.55|3924.55|0
1649162650000|2022-04-05 12:44:10|3924.63|3924.63|3924.63|3924.63|3924.63|3924.63|3924.63|3924.63|0
1649162660000|2022-04-05 12:44:20|3924.94|3924.94|3924.94|3924.94|3924.94|3924.94|3924.94|3924.94|0
1649162680000|2022-04-05 12:44:40|3924.01|3924.01|3924.01|3924.01|3924.32|3924.32|3924.01|3924.01|0
1649162700000|2022-04-05 12:45:00|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|0
1649162720000|2022-04-05 12:45:20|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|0
1649162740000|2022-04-05 12:45:40|3924.53|3924.53|3924.44|3924.44|3924.53|3924.53|3924.44|3924.44|0
1649162760000|2022-04-05 12:46:00|3924.13|3924.13|3924.13|3924.13|3924.13|3924.13|3924.13|3924.13|0
1649162770000|2022-04-05 12:46:10|3924.19|3924.19|3923.88|3923.88|3924.19|3924.19|3923.88|3923.88|0
1649162810000|2022-04-05 12:46:50|3924.19|3924.19|3924.5|3924.5|3924.5|3924.5|3924.19|3924.19|0
1649162820000|2022-04-05 12:47:00|3925.12|3925.12|3925.12|3925.12|3925.12|3925.12|3925.12|3925.12|0
1649162830000|2022-04-05 12:47:10|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|0
1649162850000|2022-04-05 12:47:30|3925.39|3925.39|3924.81|3924.81|3925.43|3925.43|3924.81|3924.81|0
1649162870000|2022-04-05 12:47:50|3924.73|3924.73|3924.77|3924.77|3924.77|3924.77|3924.73|3924.73|0
1649162880000|2022-04-05 12:48:00|3925.08|3925.08|3924.99|3924.99|3925.08|3925.08|3924.99|3924.99|0
1649162900000|2022-04-05 12:48:20|3925.62|3925.62|3925.68|3925.68|3925.68|3925.68|3925.62|3925.62|0
1649162910000|2022-04-05 12:48:30|3925.36|3925.36|3925.36|3925.36|3925.68|3925.68|3925.36|3925.36|0
1649162940000|2022-04-05 12:49:00|3925.68|3925.68|3924.74|3924.74|3925.68|3925.68|3924.74|3924.74|0
1649162960000|2022-04-05 12:49:20|3925.36|3925.36|3925.36|3925.36|3925.36|3925.36|3925.36|3925.36|0
1649162970000|2022-04-05 12:49:30|3924.74|3924.74|3924.43|3924.43|3924.74|3924.74|3924.43|3924.43|0
1649162980000|2022-04-05 12:49:40|3924.51|3924.51|3924.51|3924.51|3924.51|3924.51|3924.51|3924.51|0
1649162990000|2022-04-05 12:49:50|3925.14|3925.14|3925.18|3925.18|3925.18|3925.18|3925.14|3925.14|0
1649163010000|2022-04-05 12:50:10|3925.09|3925.09|3925.09|3925.09|3925.09|3925.09|3925.09|3925.09|0
1649163030000|2022-04-05 12:50:30|3925.04|3925.04|3925.04|3925.04|3925.04|3925.04|3925.04|3925.04|0
1649163040000|2022-04-05 12:50:40|3925.08|3925.08|3925.08|3925.08|3925.08|3925.08|3925.08|3925.08|0
1649163060000|2022-04-05 12:51:00|3925.13|3925.13|3925.13|3925.13|3925.13|3925.13|3925.13|3925.13|0
1649163120000|2022-04-05 12:52:00|3924.94|3924.94|3924.63|3924.63|3924.94|3924.94|3924.63|3924.63|0
1649163130000|2022-04-05 12:52:10|3925.25|3925.25|3925.25|3925.25|3925.25|3925.25|3925.25|3925.25|0
1649163140000|2022-04-05 12:52:20|3924.63|3924.63|3925.25|3925.25|3925.25|3925.25|3924.63|3924.63|0
1649163150000|2022-04-05 12:52:30|3925.07|3925.07|3925.3|3925.3|3925.3|3925.3|3924.99|3924.99|0
1649163160000|2022-04-05 12:52:40|3925.38|3925.38|3925.38|3925.38|3925.38|3925.38|3925.38|3925.38|0
1649163170000|2022-04-05 12:52:50|3925.56|3925.56|3925.56|3925.56|3925.56|3925.56|3925.56|3925.56|0
1649163180000|2022-04-05 12:53:00|3925.52|3925.52|3925.52|3925.52|3925.52|3925.52|3925.52|3925.52|0
1649163190000|2022-04-05 12:53:10|3925.83|3925.83|3926.77|3926.77|3926.77|3926.77|3925.83|3925.83|0
1649163200000|2022-04-05 12:53:20|3927.69|3927.69|3928.06|3928.06|3928.06|3928.06|3927.69|3927.69|0
1649163210000|2022-04-05 12:53:30|3928.37|3928.37|3928.37|3928.37|3928.37|3928.37|3928.37|3928.37|0
1649163220000|2022-04-05 12:53:40|3928.06|3928.06|3928.38|3928.38|3928.38|3928.38|3928.06|3928.06|0
1649163240000|2022-04-05 12:54:00|3928.46|3928.46|3928.46|3928.46|3928.46|3928.46|3928.46|3928.46|0
1649163250000|2022-04-05 12:54:10|3928.15|3928.15|3927.47|3927.47|3928.15|3928.15|3927.47|3927.47|0
1649163260000|2022-04-05 12:54:20|3927.78|3927.78|3927.78|3927.78|3927.78|3927.78|3927.78|3927.78|0
1649163280000|2022-04-05 12:54:40|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|0
1649163320000|2022-04-05 12:55:20|3928.58|3928.58|3928.89|3928.89|3928.89|3928.89|3928.58|3928.58|0
1649163330000|2022-04-05 12:55:30|3928.95|3928.95|3929.01|3929.01|3929.01|3929.01|3928.95|3928.95|0
1649163350000|2022-04-05 12:55:50|3928.93|3928.93|3928.43|3928.43|3928.93|3928.93|3928.43|3928.43|0
1649163360000|2022-04-05 12:56:00|3928.74|3928.74|3928.74|3928.74|3928.74|3928.74|3928.74|3928.74|0
1649163370000|2022-04-05 12:56:10|3928.7|3928.7|3928.7|3928.7|3928.7|3928.7|3928.7|3928.7|0
1649163400000|2022-04-05 12:56:40|3927.89|3927.89|3928.51|3928.51|3928.51|3928.51|3927.89|3927.89|0
1649163480000|2022-04-05 12:58:00|3927.52|3927.52|3927.77|3927.77|3927.77|3927.77|3926.84|3926.84|0
1649163500000|2022-04-05 12:58:20|3927.15|3927.15|3927.15|3927.15|3927.15|3927.15|3927.15|3927.15|0
1649163540000|2022-04-05 12:59:00|3926.96|3926.96|3926.96|3926.96|3926.96|3926.96|3926.96|3926.96|0
1649163580000|2022-04-05 12:59:40|3927.15|3927.15|3927.15|3927.15|3927.15|3927.15|3927.15|3927.15|0
1649163600000|2022-04-05 13:00:00|3927.46|3927.46|3928.08|3928.08|3928.08|3928.08|3927.46|3927.46|0
1649163610000|2022-04-05 13:00:10|3927.77|3927.77|3927.83|3927.83|3928.14|3928.14|3927.77|3927.77|0
1649163630000|2022-04-05 13:00:30|3928.01|3928.01|3928.01|3928.01|3928.01|3928.01|3928.01|3928.01|0
1649163640000|2022-04-05 13:00:40|3927.7|3927.7|3927.7|3927.7|3927.7|3927.7|3927.7|3927.7|0
1649163660000|2022-04-05 13:01:00|3928.32|3928.32|3928.55|3928.55|3928.63|3928.63|3928.32|3928.32|0
1649163710000|2022-04-05 13:01:50|3928.73|3928.73|3928.73|3928.73|3928.73|3928.73|3928.73|3928.73|0
1649163720000|2022-04-05 13:02:00|3928.78|3928.78|3928.84|3928.84|3928.84|3928.84|3928.78|3928.78|0
1649163740000|2022-04-05 13:02:20|3929.46|3929.46|3929.46|3929.46|3929.46|3929.46|3929.46|3929.46|0
1649163750000|2022-04-05 13:02:30|3929.77|3929.77|3929.77|3929.77|3929.77|3929.77|3929.77|3929.77|0
1649163770000|2022-04-05 13:02:50|3929.73|3929.73|3929.73|3929.73|3929.73|3929.73|3929.73|3929.73|0
1649163780000|2022-04-05 13:03:00|3930.04|3930.04|3929.85|3929.85|3930.04|3930.04|3929.85|3929.85|0
1649163790000|2022-04-05 13:03:10|3930.48|3930.48|3930.48|3930.48|3930.79|3930.79|3930.48|3930.48|0
1649163820000|2022-04-05 13:03:40|3930.6|3930.6|3930.7|3930.7|3930.7|3930.7|3930.52|3930.52|0
1649163830000|2022-04-05 13:03:50|3931.32|3931.32|3932.57|3932.57|3932.57|3932.57|3931.32|3931.32|0
1649163840000|2022-04-05 13:04:00|3932.26|3932.26|3932.44|3932.44|3932.63|3932.63|3932.26|3932.26|0
1649163860000|2022-04-05 13:04:20|3931.51|3931.51|3931.51|3931.51|3931.51|3931.51|3931.51|3931.51|0
1649163880000|2022-04-05 13:04:40|3931.32|3931.32|3931.32|3931.32|3931.32|3931.32|3931.32|3931.32|0
1649163900000|2022-04-05 13:05:00|3931.95|3931.95|3931.95|3931.95|3931.95|3931.95|3931.95|3931.95|0
1649163910000|2022-04-05 13:05:10|3932.26|3932.26|3932.26|3932.26|3932.57|3932.57|3932.26|3932.26|0
1649163940000|2022-04-05 13:05:40|3932.3|3932.3|3932.61|3932.61|3932.61|3932.61|3932.3|3932.3|0
1649163950000|2022-04-05 13:05:50|3932.29|3932.29|3932.29|3932.29|3932.29|3932.29|3932.29|3932.29|0
1649163970000|2022-04-05 13:06:10|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|0
1649163980000|2022-04-05 13:06:20|3932.86|3932.86|3932.86|3932.86|3932.86|3932.86|3932.86|3932.86|0
1649164000000|2022-04-05 13:06:40|3932.98|3932.98|3932.98|3932.98|3932.98|3932.98|3932.98|3932.98|0
1649164010000|2022-04-05 13:06:50|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|0
1649164050000|2022-04-05 13:07:30|3933.33|3933.33|3933.33|3933.33|3933.33|3933.33|3933.33|3933.33|0
1649164060000|2022-04-05 13:07:40|3933.39|3933.39|3934.07|3934.07|3934.07|3934.07|3933.39|3933.39|0
1649164070000|2022-04-05 13:07:50|3934.12|3934.12|3934.11|3934.11|3934.18|3934.18|3933.87|3933.87|0
1649164080000|2022-04-05 13:08:00|3933.8|3933.8|3934.11|3934.11|3934.11|3934.11|3933.8|3933.8|0
1649164090000|2022-04-05 13:08:10|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|0
1649164100000|2022-04-05 13:08:20|3934.73|3934.73|3934.73|3934.73|3934.73|3934.73|3934.73|3934.73|0
1649164120000|2022-04-05 13:08:40|3934.42|3934.42|3934.42|3934.42|3934.42|3934.42|3934.42|3934.42|0
1649164130000|2022-04-05 13:08:50|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|0
1649164150000|2022-04-05 13:09:10|3934.42|3934.42|3934.73|3934.73|3934.73|3934.73|3934.42|3934.42|0
1649164160000|2022-04-05 13:09:20|3934.79|3934.79|3934.79|3934.79|3934.79|3934.79|3934.79|3934.79|0
1649164170000|2022-04-05 13:09:30|3934.98|3934.98|3934.71|3934.71|3934.98|3934.98|3934.66|3934.66|0
1649164190000|2022-04-05 13:09:50|3935.02|3935.02|3935.75|3935.75|3935.75|3935.75|3935.02|3935.02|0
1649164200000|2022-04-05 13:10:00|3935.13|3935.13|3935.75|3935.75|3935.75|3935.75|3935.13|3935.13|0
1649164210000|2022-04-05 13:10:10|3935.85|3935.85|3935.75|3935.75|3935.85|3935.85|3935.75|3935.75|0
1649164220000|2022-04-05 13:10:20|3934.82|3934.82|3935.5|3935.5|3935.5|3935.5|3934.82|3934.82|0
1649164230000|2022-04-05 13:10:30|3934.88|3934.88|3934.88|3934.88|3934.88|3934.88|3934.88|3934.88|0
1649164270000|2022-04-05 13:11:10|3934.57|3934.57|3933.02|3933.02|3934.57|3934.57|3933.02|3933.02|0
1649164280000|2022-04-05 13:11:20|3932.83|3932.83|3932.83|3932.83|3932.83|3932.83|3932.83|3932.83|0
1649164300000|2022-04-05 13:11:40|3932.21|3932.21|3931.9|3931.9|3932.21|3932.21|3931.9|3931.9|0
1649164320000|2022-04-05 13:12:00|3931.78|3931.78|3931.78|3931.78|3931.78|3931.78|3931.78|3931.78|0
1649164330000|2022-04-05 13:12:10|3931.47|3931.47|3931.47|3931.47|3931.47|3931.47|3931.47|3931.47|0
1649164340000|2022-04-05 13:12:20|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|0
1649164360000|2022-04-05 13:12:40|3931.74|3931.74|3931.74|3931.74|3931.74|3931.74|3931.74|3931.74|0
1649164390000|2022-04-05 13:13:10|3932.36|3932.36|3932.36|3932.36|3932.36|3932.36|3932.36|3932.36|0
1649164430000|2022-04-05 13:13:50|3932.18|3932.18|3932.18|3932.18|3932.18|3932.18|3932.18|3932.18|0
1649164450000|2022-04-05 13:14:10|3931.87|3931.87|3931.87|3931.87|3931.87|3931.87|3931.56|3931.56|0
1649164480000|2022-04-05 13:14:40|3931.56|3931.56|3930.32|3930.32|3931.56|3931.56|3930.32|3930.32|0
1649164490000|2022-04-05 13:14:50|3930.01|3930.01|3930.13|3930.13|3930.13|3930.13|3930.01|3930.01|0
1649164500000|2022-04-05 13:15:00|3929.82|3929.82|3930.13|3930.13|3930.13|3930.13|3929.82|3929.82|0
1649164510000|2022-04-05 13:15:10|3930.31|3930.31|3930.54|3930.54|3930.54|3930.54|3930.31|3930.31|0
1649164520000|2022-04-05 13:15:20|3930.85|3930.85|3930.85|3930.85|3930.85|3930.85|3930.85|3930.85|0
1649164540000|2022-04-05 13:15:40|3930.54|3930.54|3930.54|3930.54|3930.54|3930.54|3930.54|3930.54|0
1649164550000|2022-04-05 13:15:50|3930.63|3930.63|3930.94|3930.94|3930.94|3930.94|3930.63|3930.63|0
1649164560000|2022-04-05 13:16:00|3930.85|3930.85|3930.24|3930.24|3930.87|3930.87|3930.24|3930.24|0
1649164580000|2022-04-05 13:16:20|3930.06|3930.06|3929.88|3929.88|3930.06|3930.06|3929.88|3929.88|0
1649164590000|2022-04-05 13:16:30|3930.19|3930.19|3930.19|3930.19|3930.19|3930.19|3930.19|3930.19|0
1649164600000|2022-04-05 13:16:40|3929.88|3929.88|3929.88|3929.88|3929.88|3929.88|3929.88|3929.88|0
1649164610000|2022-04-05 13:16:50|3929.99|3929.99|3929.69|3929.69|3929.99|3929.99|3929.38|3929.38|0
1649164620000|2022-04-05 13:17:00|3929.38|3929.38|3928.76|3928.76|3929.38|3929.38|3928.76|3928.76|0
1649164650000|2022-04-05 13:17:30|3928.13|3928.13|3928.76|3928.76|3928.76|3928.76|3928.13|3928.13|0
1649164660000|2022-04-05 13:17:40|3929.07|3929.07|3929.07|3929.07|3929.07|3929.07|3929.07|3929.07|0
1649164690000|2022-04-05 13:18:10|3928.44|3928.44|3927.82|3927.82|3928.44|3928.44|3927.82|3927.82|0
1649164700000|2022-04-05 13:18:20|3928.01|3928.01|3928.01|3928.01|3928.01|3928.01|3928.01|3928.01|0
1649164710000|2022-04-05 13:18:30|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|0
1649164740000|2022-04-05 13:19:00|3928.03|3928.03|3928.03|3928.03|3928.03|3928.03|3928.03|3928.03|0
1649164750000|2022-04-05 13:19:10|3928.07|3928.07|3928.07|3928.07|3928.07|3928.07|3928.07|3928.07|0
1649164760000|2022-04-05 13:19:20|3927.76|3927.76|3928.07|3928.07|3928.07|3928.07|3927.76|3927.76|0
1649164770000|2022-04-05 13:19:30|3927.76|3927.76|3927.76|3927.76|3927.76|3927.76|3927.76|3927.76|0
1649164800000|2022-04-05 13:20:00|3927.13|3927.13|3926.83|3926.83|3927.13|3927.13|3926.83|3926.83|0
1649164810000|2022-04-05 13:20:10|3926.52|3926.52|3926.52|3926.52|3926.52|3926.52|3926.52|3926.52|0
1649164830000|2022-04-05 13:20:30|3926.4|3926.4|3926.4|3926.4|3926.4|3926.4|3926.4|3926.4|0
1649164860000|2022-04-05 13:21:00|3926.09|3926.09|3925.15|3925.15|3926.09|3926.09|3925.15|3925.15|0
1649164870000|2022-04-05 13:21:10|3925.47|3925.47|3925.28|3925.28|3925.47|3925.47|3925.28|3925.28|0
1649164880000|2022-04-05 13:21:20|3924.66|3924.66|3925.28|3925.28|3925.28|3925.28|3924.66|3924.66|0
1649164890000|2022-04-05 13:21:30|3924.97|3924.97|3924.97|3924.97|3924.97|3924.97|3924.97|3924.97|0
1649164900000|2022-04-05 13:21:40|3924.66|3924.66|3925.28|3925.28|3925.28|3925.28|3924.66|3924.66|0
1649164910000|2022-04-05 13:21:50|3924.97|3924.97|3924.97|3924.97|3924.97|3924.97|3924.97|3924.97|0
1649164950000|2022-04-05 13:22:30|3925.28|3925.28|3925.59|3925.59|3925.59|3925.59|3925.23|3925.23|0
1649164960000|2022-04-05 13:22:40|3925.9|3925.9|3926.21|3926.21|3926.21|3926.21|3925.9|3925.9|0
1649164970000|2022-04-05 13:22:50|3926.83|3926.83|3925.9|3925.9|3926.83|3926.83|3925.9|3925.9|0
1649165000000|2022-04-05 13:23:20|3926.08|3926.08|3926.08|3926.08|3926.08|3926.08|3926.08|3926.08|0
1649165040000|2022-04-05 13:24:00|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|0
1649165050000|2022-04-05 13:24:10|3925.42|3925.42|3925.11|3925.11|3925.42|3925.42|3925.11|3925.11|0
1649165080000|2022-04-05 13:24:40|3925.07|3925.07|3924.2|3924.2|3925.07|3925.07|3924.14|3924.14|0
1649165100000|2022-04-05 13:25:00|3924.51|3924.51|3924.51|3924.51|3924.51|3924.51|3924.51|3924.51|0
1649165120000|2022-04-05 13:25:20|3924.57|3924.57|3924.57|3924.57|3924.57|3924.57|3924.57|3924.57|0
1649165130000|2022-04-05 13:25:30|3925.18|3925.18|3924.88|3924.88|3925.18|3925.18|3924.88|3924.88|0
1649165140000|2022-04-05 13:25:40|3925.18|3925.18|3924.69|3924.69|3925.18|3925.18|3924.69|3924.69|0
1649165180000|2022-04-05 13:26:20|3924.38|3924.38|3924.07|3924.07|3924.38|3924.38|3924.07|3924.07|0
1649165210000|2022-04-05 13:26:50|3924.13|3924.13|3924.13|3924.13|3924.13|3924.13|3924.13|3924.13|0
1649165240000|2022-04-05 13:27:20|3924.44|3924.44|3924.62|3924.62|3924.62|3924.62|3924.13|3924.13|0
1649165260000|2022-04-05 13:27:40|3924.31|3924.31|3924.31|3924.31|3924.31|3924.31|3924|3924|0
1649165280000|2022-04-05 13:28:00|3924.62|3924.62|3924.58|3924.58|3924.62|3924.62|3924.58|3924.58|0
1649165290000|2022-04-05 13:28:10|3924.27|3924.27|3923.96|3923.96|3924.27|3924.27|3923.96|3923.96|0
1649165310000|2022-04-05 13:28:30|3923.34|3923.34|3923.34|3923.34|3923.34|3923.34|3923.34|3923.34|0
1649165320000|2022-04-05 13:28:40|3923.03|3923.03|3922.72|3922.72|3923.03|3923.03|3922.72|3922.72|0
1649165370000|2022-04-05 13:29:30|3922.68|3922.68|3922.64|3922.64|3922.72|3922.72|3922.64|3922.64|0
1649165380000|2022-04-05 13:29:40|3922.95|3922.95|3923.57|3923.57|3923.88|3923.88|3922.95|3922.95|0
1649165390000|2022-04-05 13:29:50|3923.26|3923.26|3923.26|3923.26|3923.26|3923.26|3923.26|3923.26|0
1649165400000|2022-04-05 13:30:00|3922.64|3922.64|3919.89|3919.89|3922.64|3922.64|3919.89|3919.89|0
1649165410000|2022-04-05 13:30:10|3920.83|3920.83|3920.87|3920.87|3921.76|3921.76|3920.83|3920.83|0
1649165420000|2022-04-05 13:30:20|3920.69|3920.69|3920.64|3920.64|3920.69|3920.69|3920.64|3920.64|0
1649165430000|2022-04-05 13:30:30|3920.95|3920.95|3921.21|3921.21|3921.26|3921.26|3920.95|3920.95|0
1649165440000|2022-04-05 13:30:40|3921.53|3921.53|3922.03|3922.03|3922.03|3922.03|3921.35|3921.35|0
1649165450000|2022-04-05 13:30:50|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|0
1649165460000|2022-04-05 13:31:00|3921.76|3921.76|3921.9|3921.9|3921.9|3921.9|3921.09|3921.09|0
1649165470000|2022-04-05 13:31:10|3922.21|3922.21|3923.64|3923.64|3923.83|3923.83|3922.21|3922.21|0
1649165480000|2022-04-05 13:31:20|3923.95|3923.95|3923.95|3923.95|3923.95|3923.95|3923.95|3923.95|0
1649165490000|2022-04-05 13:31:30|3923.33|3923.33|3923.33|3923.33|3923.64|3923.64|3923.33|3923.33|0
1649165510000|2022-04-05 13:31:50|3923.02|3923.02|3922.08|3922.08|3923.02|3923.02|3922.08|3922.08|0
1649165520000|2022-04-05 13:32:00|3922.4|3922.4|3922.53|3922.53|3922.53|3922.53|3921.91|3921.91|0
1649165530000|2022-04-05 13:32:10|3922.49|3922.49|3924.23|3924.23|3924.23|3924.23|3922.49|3922.49|0
1649165540000|2022-04-05 13:32:20|3924.46|3924.46|3924.72|3924.72|3924.72|3924.72|3924.4|3924.4|0
1649165550000|2022-04-05 13:32:30|3924.4|3924.4|3925.38|3925.38|3925.38|3925.38|3924.09|3924.09|0
1649165560000|2022-04-05 13:32:40|3924.76|3924.76|3926.23|3926.23|3926.81|3926.81|3924.76|3924.76|0
1649165570000|2022-04-05 13:32:50|3925.29|3925.29|3925.92|3925.92|3926.23|3926.23|3925.29|3925.29|0
1649165580000|2022-04-05 13:33:00|3926.54|3926.54|3926.49|3926.49|3926.85|3926.85|3926.49|3926.49|0
1649165590000|2022-04-05 13:33:10|3926.18|3926.18|3925.56|3925.56|3926.18|3926.18|3925.56|3925.56|0
1649165600000|2022-04-05 13:33:20|3925.6|3925.6|3926.24|3926.24|3926.3|3926.3|3925.36|3925.36|0
1649165610000|2022-04-05 13:33:30|3925.93|3925.93|3925.3|3925.3|3925.93|3925.93|3925.3|3925.3|0
1649165620000|2022-04-05 13:33:40|3925.93|3925.93|3925.94|3925.94|3925.94|3925.94|3925.88|3925.88|0
1649165640000|2022-04-05 13:34:00|3926.57|3926.57|3927.58|3927.58|3927.58|3927.58|3926.57|3926.57|0
1649165650000|2022-04-05 13:34:10|3930.07|3930.07|3929.85|3929.85|3930.07|3930.07|3929.45|3929.45|0
1649165660000|2022-04-05 13:34:20|3929.22|3929.22|3929.22|3929.22|3929.22|3929.22|3929.22|3929.22|0
1649165670000|2022-04-05 13:34:30|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|0
1649165690000|2022-04-05 13:34:50|3930.16|3930.16|3930.12|3930.12|3930.44|3930.44|3930.12|3930.12|0
1649165700000|2022-04-05 13:35:00|3930.74|3930.74|3930.74|3930.74|3930.74|3930.74|3930.74|3930.74|0
1649165710000|2022-04-05 13:35:10|3931.05|3931.05|3931.05|3931.05|3931.36|3931.36|3931.05|3931.05|0
1649165720000|2022-04-05 13:35:20|3931.36|3931.36|3931.36|3931.36|3931.36|3931.36|3931.36|3931.36|0
1649165730000|2022-04-05 13:35:30|3931.42|3931.42|3933.09|3933.09|3933.09|3933.09|3931.42|3931.42|0
1649165740000|2022-04-05 13:35:40|3932.78|3932.78|3932.54|3932.54|3932.78|3932.78|3932.47|3932.47|0
1649165750000|2022-04-05 13:35:50|3931.92|3931.92|3931.69|3931.69|3931.92|3931.92|3931.69|3931.69|0
1649165760000|2022-04-05 13:36:00|3931.57|3931.57|3931.57|3931.57|3931.57|3931.57|3931.57|3931.57|0
1649165770000|2022-04-05 13:36:10|3931.76|3931.76|3932.92|3932.92|3932.92|3932.92|3931.76|3931.76|0
1649165780000|2022-04-05 13:36:20|3932.87|3932.87|3932.87|3932.87|3932.87|3932.87|3932.87|3932.87|0
1649165790000|2022-04-05 13:36:30|3932.83|3932.83|3935.62|3935.62|3935.62|3935.62|3932.83|3932.83|0
1649165800000|2022-04-05 13:36:40|3935.31|3935.31|3935.14|3935.14|3935.31|3935.31|3935.14|3935.14|0
1649165810000|2022-04-05 13:36:50|3934.95|3934.95|3934.95|3934.95|3934.95|3934.95|3934.89|3934.89|0
1649165820000|2022-04-05 13:37:00|3936.2|3936.2|3936.53|3936.53|3936.84|3936.84|3936.2|3936.2|0
1649165830000|2022-04-05 13:37:10|3936.22|3936.22|3935.29|3935.29|3936.22|3936.22|3935.29|3935.29|0
1649165840000|2022-04-05 13:37:20|3935.6|3935.6|3936.12|3936.12|3936.12|3936.12|3935.5|3935.5|0
1649165850000|2022-04-05 13:37:30|3936.74|3936.74|3937.63|3937.63|3937.63|3937.63|3936.64|3936.64|0
1649165860000|2022-04-05 13:37:40|3937.32|3937.32|3937.32|3937.32|3937.32|3937.32|3937.32|3937.32|0
1649165870000|2022-04-05 13:37:50|3936.38|3936.38|3937|3937|3937|3937|3936.38|3936.38|0
1649165880000|2022-04-05 13:38:00|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|0
1649165890000|2022-04-05 13:38:10|3937.93|3937.93|3937.93|3937.93|3937.93|3937.93|3937.93|3937.93|0
1649165900000|2022-04-05 13:38:20|3939.18|3939.18|3938.67|3938.67|3939.18|3939.18|3938.56|3938.56|0
1649165910000|2022-04-05 13:38:30|3938.98|3938.98|3938.11|3938.11|3938.98|3938.98|3938.11|3938.11|0
1649165920000|2022-04-05 13:38:40|3937.93|3937.93|3937.93|3937.93|3937.93|3937.93|3937.93|3937.93|0
1649165930000|2022-04-05 13:38:50|3938.55|3938.55|3938.61|3938.61|3938.61|3938.61|3938.24|3938.24|0
1649165940000|2022-04-05 13:39:00|3938.79|3938.79|3938.22|3938.22|3938.84|3938.84|3938.22|3938.22|0
1649165950000|2022-04-05 13:39:10|3938.16|3938.16|3936.55|3936.55|3938.16|3938.16|3936.55|3936.55|0
1649165970000|2022-04-05 13:39:30|3936.86|3936.86|3936.86|3936.86|3936.86|3936.86|3936.86|3936.86|0
1649165990000|2022-04-05 13:39:50|3936.67|3936.67|3937.56|3937.56|3937.56|3937.56|3936.63|3936.63|0
1649166000000|2022-04-05 13:40:00|3938.19|3938.19|3938.19|3938.19|3938.19|3938.19|3938.19|3938.19|0
1649166010000|2022-04-05 13:40:10|3938.81|3938.81|3939.18|3939.18|3939.18|3939.18|3938.81|3938.81|0
1649166020000|2022-04-05 13:40:20|3940.11|3940.11|3940.3|3940.3|3940.3|3940.3|3940.11|3940.11|0
1649166040000|2022-04-05 13:40:40|3939.67|3939.67|3939.05|3939.05|3939.67|3939.67|3939.05|3939.05|0
1649166050000|2022-04-05 13:40:50|3938.06|3938.06|3937.5|3937.5|3938.12|3938.12|3937.5|3937.5|0
1649166060000|2022-04-05 13:41:00|3938.12|3938.12|3938.12|3938.12|3938.12|3938.12|3938.12|3938.12|0
1649166070000|2022-04-05 13:41:10|3937.19|3937.19|3937.19|3937.19|3937.19|3937.19|3936.88|3936.88|0
1649166080000|2022-04-05 13:41:20|3937.24|3937.24|3937.29|3937.29|3937.29|3937.29|3937.24|3937.24|0
1649166090000|2022-04-05 13:41:30|3937.91|3937.91|3937.91|3937.91|3937.91|3937.91|3937.91|3937.91|0
1649166110000|2022-04-05 13:41:50|3938.09|3938.09|3938.4|3938.4|3938.4|3938.4|3938.09|3938.09|0
1649166120000|2022-04-05 13:42:00|3939.14|3939.14|3939.49|3939.49|3939.49|3939.49|3939.14|3939.14|0
1649166130000|2022-04-05 13:42:10|3939.45|3939.45|3939.89|3939.89|3939.89|3939.89|3939.45|3939.45|0
1649166140000|2022-04-05 13:42:20|3939.8|3939.8|3939.89|3939.89|3939.89|3939.89|3939.8|3939.8|0
1649166150000|2022-04-05 13:42:30|3940.2|3940.2|3940.2|3940.2|3940.2|3940.2|3940.2|3940.2|0
1649166160000|2022-04-05 13:42:40|3940.15|3940.15|3940.84|3940.84|3940.96|3940.96|3940.15|3940.15|0
1649166170000|2022-04-05 13:42:50|3940.47|3940.47|3939.36|3939.36|3940.47|3940.47|3939.36|3939.36|0
1649166180000|2022-04-05 13:43:00|3938.73|3938.73|3938.98|3938.98|3938.98|3938.98|3938.73|3938.73|0
1649166210000|2022-04-05 13:43:30|3938.61|3938.61|3938.66|3938.66|3938.66|3938.66|3938.61|3938.61|0
1649166220000|2022-04-05 13:43:40|3938.84|3938.84|3938.84|3938.84|3938.84|3938.84|3938.84|3938.84|0
1649166230000|2022-04-05 13:43:50|3938.8|3938.8|3938.85|3938.85|3938.85|3938.85|3938.8|3938.8|0
1649166270000|2022-04-05 13:44:30|3938.22|3938.22|3937.6|3937.6|3938.22|3938.22|3937.6|3937.6|0
1649166280000|2022-04-05 13:44:40|3937.56|3937.56|3938.04|3938.04|3938.11|3938.11|3937.56|3937.56|0
1649166290000|2022-04-05 13:44:50|3938.35|3938.35|3938.35|3938.35|3938.4|3938.4|3938.35|3938.35|0
1649166310000|2022-04-05 13:45:10|3938.66|3938.66|3939.03|3939.03|3939.03|3939.03|3938.66|3938.66|0
1649166320000|2022-04-05 13:45:20|3938.85|3938.85|3939.16|3939.16|3939.16|3939.16|3938.85|3938.85|0
1649166330000|2022-04-05 13:45:30|3939.12|3939.12|3939.16|3939.16|3939.16|3939.16|3939.12|3939.12|0
1649166340000|2022-04-05 13:45:40|3939.1|3939.1|3939.41|3939.41|3939.41|3939.41|3939.1|3939.1|0
1649166350000|2022-04-05 13:45:50|3939.1|3939.1|3939.1|3939.1|3939.1|3939.1|3939.1|3939.1|0
1649166360000|2022-04-05 13:46:00|3938.79|3938.79|3938.79|3938.79|3938.79|3938.79|3938.79|3938.79|0
1649166370000|2022-04-05 13:46:10|3939.1|3939.1|3939.04|3939.04|3939.72|3939.72|3939.04|3939.04|0
1649166390000|2022-04-05 13:46:30|3938.73|3938.73|3938.73|3938.73|3938.73|3938.73|3938.73|3938.73|0
1649166400000|2022-04-05 13:46:40|3939.04|3939.04|3939.4|3939.4|3939.4|3939.4|3939.04|3939.04|0
1649166410000|2022-04-05 13:46:50|3939.21|3939.21|3938.84|3938.84|3939.21|3939.21|3938.84|3938.84|0
1649166420000|2022-04-05 13:47:00|3939.03|3939.03|3938.14|3938.14|3939.03|3939.03|3938.14|3938.14|0
1649166430000|2022-04-05 13:47:10|3938.18|3938.18|3938.18|3938.18|3938.18|3938.18|3938.18|3938.18|0
1649166440000|2022-04-05 13:47:20|3938.5|3938.5|3937.56|3937.56|3938.5|3938.5|3937.56|3937.56|0
1649166450000|2022-04-05 13:47:30|3937.25|3937.25|3935.51|3935.51|3937.25|3937.25|3935.51|3935.51|0
1649166460000|2022-04-05 13:47:40|3935.2|3935.2|3935.2|3935.2|3935.2|3935.2|3935.2|3935.2|0
1649166470000|2022-04-05 13:47:50|3935.16|3935.16|3935.16|3935.16|3935.16|3935.16|3935.16|3935.16|0
1649166480000|2022-04-05 13:48:00|3934.85|3934.85|3934.86|3934.86|3934.91|3934.91|3934.85|3934.85|0
1649166490000|2022-04-05 13:48:10|3934.56|3934.56|3934.68|3934.68|3934.68|3934.68|3934.37|3934.37|0
1649166500000|2022-04-05 13:48:20|3934.37|3934.37|3933.35|3933.35|3934.37|3934.37|3933.35|3933.35|0
1649166510000|2022-04-05 13:48:30|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|0
1649166520000|2022-04-05 13:48:40|3933.52|3933.52|3934.46|3934.46|3934.46|3934.46|3933.52|3933.52|0
1649166530000|2022-04-05 13:48:50|3934.58|3934.58|3934.89|3934.89|3935.2|3935.2|3934.58|3934.58|0
1649166540000|2022-04-05 13:49:00|3934.95|3934.95|3935.01|3935.01|3935.01|3935.01|3934.95|3934.95|0
1649166550000|2022-04-05 13:49:10|3935.06|3935.06|3934.75|3934.75|3935.06|3935.06|3934.75|3934.75|0
1649166560000|2022-04-05 13:49:20|3934.81|3934.81|3934.81|3934.81|3934.87|3934.87|3934.75|3934.75|0
1649166570000|2022-04-05 13:49:30|3934.99|3934.99|3934.82|3934.82|3934.99|3934.99|3934.5|3934.5|0
1649166580000|2022-04-05 13:49:40|3934.77|3934.77|3934.2|3934.2|3935|3935|3934.2|3934.2|0
1649166590000|2022-04-05 13:49:50|3933.89|3933.89|3933.91|3933.91|3934.2|3934.2|3933.89|3933.89|0
1649166600000|2022-04-05 13:50:00|3933.85|3933.85|3934.83|3934.83|3934.83|3934.83|3933.85|3933.85|0
1649166610000|2022-04-05 13:50:10|3934.71|3934.71|3934.65|3934.65|3934.71|3934.71|3934.65|3934.65|0
1649166620000|2022-04-05 13:50:20|3934.96|3934.96|3935|3935|3935|3935|3934.96|3934.96|0
1649166630000|2022-04-05 13:50:30|3935.18|3935.18|3935.18|3935.18|3935.18|3935.18|3935.18|3935.18|0
1649166640000|2022-04-05 13:50:40|3935.81|3935.81|3936.12|3936.12|3936.12|3936.12|3935.81|3935.81|0
1649166650000|2022-04-05 13:50:50|3936.43|3936.43|3936.19|3936.19|3936.5|3936.5|3936.19|3936.19|0
1649166660000|2022-04-05 13:51:00|3936.5|3936.5|3935.09|3935.09|3936.5|3936.5|3935.09|3935.09|0
1649166670000|2022-04-05 13:51:10|3935.41|3935.41|3934.73|3934.73|3935.41|3935.41|3934.73|3934.73|0
1649166680000|2022-04-05 13:51:20|3934.68|3934.68|3934.53|3934.53|3934.68|3934.68|3934.53|3934.53|0
1649166720000|2022-04-05 13:52:00|3935.15|3935.15|3935.15|3935.15|3935.15|3935.15|3935.15|3935.15|0
1649166730000|2022-04-05 13:52:10|3934.84|3934.84|3934.84|3934.84|3934.84|3934.84|3934.84|3934.84|0
1649166740000|2022-04-05 13:52:20|3934.72|3934.72|3934.51|3934.51|3934.72|3934.72|3934.51|3934.51|0
1649166750000|2022-04-05 13:52:30|3934.2|3934.2|3934.2|3934.2|3934.2|3934.2|3934.2|3934.2|0
1649166760000|2022-04-05 13:52:40|3934.24|3934.24|3934.82|3934.82|3934.82|3934.82|3934.24|3934.24|0
1649166770000|2022-04-05 13:52:50|3934.51|3934.51|3933.89|3933.89|3934.51|3934.51|3933.89|3933.89|0
1649166780000|2022-04-05 13:53:00|3933.95|3933.95|3933.63|3933.63|3933.95|3933.95|3933.63|3933.63|0
1649166790000|2022-04-05 13:53:10|3933.69|3933.69|3933.81|3933.81|3933.81|3933.81|3933.69|3933.69|0
1649166800000|2022-04-05 13:53:20|3934.12|3934.12|3934.43|3934.43|3934.43|3934.43|3934.12|3934.12|0
1649166810000|2022-04-05 13:53:30|3934.38|3934.38|3935.05|3935.05|3935.05|3935.05|3934.38|3934.38|0
1649166820000|2022-04-05 13:53:40|3935.36|3935.36|3936.23|3936.23|3936.23|3936.23|3935.36|3935.36|0
1649166830000|2022-04-05 13:53:50|3936.29|3936.29|3936.56|3936.56|3936.56|3936.56|3936.29|3936.29|0
1649166840000|2022-04-05 13:54:00|3936.25|3936.25|3936.25|3936.25|3936.25|3936.25|3936.25|3936.25|0
1649166850000|2022-04-05 13:54:10|3936.56|3936.56|3936.56|3936.56|3936.56|3936.56|3936.56|3936.56|0
1649166860000|2022-04-05 13:54:20|3936.87|3936.87|3937.99|3937.99|3937.99|3937.99|3936.87|3936.87|0
1649166870000|2022-04-05 13:54:30|3938.07|3938.07|3938.07|3938.07|3938.12|3938.12|3938.07|3938.07|0
1649166880000|2022-04-05 13:54:40|3938.12|3938.12|3938.41|3938.41|3938.41|3938.41|3938.12|3938.12|0
1649166890000|2022-04-05 13:54:50|3938.35|3938.35|3938.76|3938.76|3938.76|3938.76|3937.73|3937.73|0
1649166900000|2022-04-05 13:55:00|3939.69|3939.69|3940.31|3940.31|3940.31|3940.31|3939.69|3939.69|0
1649166910000|2022-04-05 13:55:10|3940.62|3940.62|3942.54|3942.54|3942.54|3942.54|3940.62|3940.62|0
1649166920000|2022-04-05 13:55:20|3941.92|3941.92|3941.3|3941.3|3941.92|3941.92|3941.3|3941.3|0
1649166940000|2022-04-05 13:55:40|3942.23|3942.23|3942.36|3942.36|3942.42|3942.42|3942.23|3942.23|0
1649166950000|2022-04-05 13:55:50|3942.05|3942.05|3941.95|3941.95|3942.05|3942.05|3941.89|3941.89|0
1649166960000|2022-04-05 13:56:00|3941.83|3941.83|3941.77|3941.77|3941.83|3941.83|3941.77|3941.77|0
1649166970000|2022-04-05 13:56:10|3942.08|3942.08|3942.39|3942.39|3942.39|3942.39|3942.08|3942.08|0
1649166980000|2022-04-05 13:56:20|3941.77|3941.77|3940.53|3940.53|3941.77|3941.77|3940.53|3940.53|0
1649166990000|2022-04-05 13:56:30|3940.48|3940.48|3940.48|3940.48|3940.48|3940.48|3940.48|3940.48|0
1649167020000|2022-04-05 13:57:00|3940.17|3940.17|3939.2|3939.2|3940.17|3940.17|3939.2|3939.2|0
1649167030000|2022-04-05 13:57:10|3938.88|3938.88|3938.88|3938.88|3938.88|3938.88|3938.88|3938.88|0
1649167040000|2022-04-05 13:57:20|3939.2|3939.2|3939.2|3939.2|3939.2|3939.2|3939.2|3939.2|0
1649167050000|2022-04-05 13:57:30|3939.82|3939.82|3940|3940|3940|3940|3939.82|3939.82|0
1649167060000|2022-04-05 13:57:40|3939.69|3939.69|3940|3940|3940|3940|3939.69|3939.69|0
1649167080000|2022-04-05 13:58:00|3939.38|3939.38|3938.78|3938.78|3939.38|3939.38|3938.41|3938.41|0
1649167090000|2022-04-05 13:58:10|3938.59|3938.59|3938.28|3938.28|3938.59|3938.59|3938.28|3938.28|0
1649167100000|2022-04-05 13:58:20|3938.9|3938.9|3938.9|3938.9|3938.9|3938.9|3938.9|3938.9|0
1649167110000|2022-04-05 13:58:30|3938.95|3938.95|3938.95|3938.95|3938.95|3938.95|3938.95|3938.95|0
1649167130000|2022-04-05 13:58:50|3939.26|3939.26|3939.45|3939.45|3939.45|3939.45|3939.26|3939.26|0
1649167150000|2022-04-05 13:59:10|3939.49|3939.49|3939.61|3939.61|3939.61|3939.61|3939.49|3939.49|0
1649167160000|2022-04-05 13:59:20|3939.65|3939.65|3940.54|3940.54|3940.58|3940.58|3939.65|3939.65|0
1649167170000|2022-04-05 13:59:30|3939.92|3939.92|3939.92|3939.92|3939.92|3939.92|3939.92|3939.92|0
1649167180000|2022-04-05 13:59:40|3940.23|3940.23|3940.41|3940.41|3940.41|3940.41|3940.23|3940.23|0
1649167190000|2022-04-05 13:59:50|3940.47|3940.47|3940.47|3940.47|3940.52|3940.52|3940.47|3940.47|0
1649167200000|2022-04-05 14:00:00|3940.29|3940.29|3940.91|3940.91|3940.91|3940.91|3940.29|3940.29|0
1649167210000|2022-04-05 14:00:10|3940.6|3940.6|3940.64|3940.64|3940.64|3940.64|3940.29|3940.29|0
1649167220000|2022-04-05 14:00:20|3940.33|3940.33|3940.29|3940.29|3940.33|3940.33|3940.29|3940.29|0
1649167230000|2022-04-05 14:00:30|3940.11|3940.11|3940.53|3940.53|3940.53|3940.53|3939.91|3939.91|0
1649167240000|2022-04-05 14:00:40|3941.16|3941.16|3941.78|3941.78|3941.78|3941.78|3941.16|3941.16|0
1649167250000|2022-04-05 14:00:50|3941.84|3941.84|3942.42|3942.42|3943.04|3943.04|3941.84|3941.84|0
1649167270000|2022-04-05 14:01:10|3942.36|3942.36|3942.67|3942.67|3942.67|3942.67|3941.73|3941.73|0
1649167280000|2022-04-05 14:01:20|3942.62|3942.62|3942|3942|3942.62|3942.62|3942|3942|0
1649167290000|2022-04-05 14:01:30|3942.31|3942.31|3942.31|3942.31|3942.31|3942.31|3942.31|3942.31|0
1649167300000|2022-04-05 14:01:40|3942.12|3942.12|3942.75|3942.75|3942.75|3942.75|3941.81|3941.81|0
1649167310000|2022-04-05 14:01:50|3942.8|3942.8|3942.87|3942.87|3942.91|3942.91|3942.48|3942.48|0
1649167320000|2022-04-05 14:02:00|3942.56|3942.56|3942.13|3942.13|3942.56|3942.56|3942.13|3942.13|0
1649167340000|2022-04-05 14:02:20|3942.09|3942.09|3942.09|3942.09|3942.09|3942.09|3942.09|3942.09|0
1649167350000|2022-04-05 14:02:30|3942.4|3942.4|3944.88|3944.88|3944.88|3944.88|3941.77|3941.77|0
1649167360000|2022-04-05 14:02:40|3945.19|3945.19|3944.57|3944.57|3945.19|3945.19|3944.57|3944.57|0
1649167370000|2022-04-05 14:02:50|3944.87|3944.87|3944.98|3944.98|3944.98|3944.98|3944.87|3944.87|0
1649167380000|2022-04-05 14:03:00|3944.8|3944.8|3944.18|3944.18|3944.85|3944.85|3944.18|3944.18|0
1649167390000|2022-04-05 14:03:10|3944.49|3944.49|3944.52|3944.52|3944.83|3944.83|3944.49|3944.49|0
1649167400000|2022-04-05 14:03:20|3944.21|3944.21|3944.15|3944.15|3944.21|3944.21|3944.15|3944.15|0
1649167420000|2022-04-05 14:03:40|3944.46|3944.46|3944.46|3944.46|3944.46|3944.46|3944.46|3944.46|0
1649167440000|2022-04-05 14:04:00|3944.15|3944.15|3944.33|3944.33|3944.33|3944.33|3944.15|3944.15|0
1649167450000|2022-04-05 14:04:10|3944.95|3944.95|3946.51|3946.51|3946.51|3946.51|3944.95|3944.95|0
1649167460000|2022-04-05 14:04:20|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|0
1649167470000|2022-04-05 14:04:30|3945.57|3945.57|3946.54|3946.54|3946.54|3946.54|3945.57|3945.57|0
1649167480000|2022-04-05 14:04:40|3946.37|3946.37|3946.37|3946.37|3946.37|3946.37|3946.37|3946.37|0
1649167500000|2022-04-05 14:05:00|3946.68|3946.68|3946.63|3946.63|3946.68|3946.68|3946.63|3946.63|0
1649167510000|2022-04-05 14:05:10|3946.32|3946.32|3946.26|3946.26|3946.32|3946.32|3946.26|3946.26|0
1649167520000|2022-04-05 14:05:20|3946.18|3946.18|3945.24|3945.24|3946.18|3946.18|3944.93|3944.93|0
1649167540000|2022-04-05 14:05:40|3945.18|3945.18|3945.66|3945.66|3945.66|3945.66|3945.04|3945.04|0
1649167550000|2022-04-05 14:05:50|3946.91|3946.91|3945.97|3945.97|3946.91|3946.91|3945.66|3945.66|0
1649167560000|2022-04-05 14:06:00|3946.91|3946.91|3946.5|3946.5|3946.91|3946.91|3946.5|3946.5|0
1649167570000|2022-04-05 14:06:10|3946.68|3946.68|3948.05|3948.05|3948.05|3948.05|3946.68|3946.68|0
1649167580000|2022-04-05 14:06:20|3948.09|3948.09|3947.57|3947.57|3948.19|3948.19|3947.57|3947.57|0
1649167590000|2022-04-05 14:06:30|3947.88|3947.88|3948.5|3948.5|3948.5|3948.5|3947.88|3947.88|0
1649167600000|2022-04-05 14:06:40|3948.19|3948.19|3946.87|3946.87|3948.19|3948.19|3946.87|3946.87|0
1649167610000|2022-04-05 14:06:50|3947.79|3947.79|3948.72|3948.72|3948.72|3948.72|3947.79|3947.79|0
1649167620000|2022-04-05 14:07:00|3947.61|3947.61|3948.55|3948.55|3948.55|3948.55|3947.61|3947.61|0
1649167630000|2022-04-05 14:07:10|3948.24|3948.24|3948.24|3948.24|3948.24|3948.24|3948.24|3948.24|0
1649167640000|2022-04-05 14:07:20|3948.86|3948.86|3948.86|3948.86|3948.86|3948.86|3948.86|3948.86|0
1649167650000|2022-04-05 14:07:30|3948.55|3948.55|3948.14|3948.14|3948.55|3948.55|3948.13|3948.13|0
1649167660000|2022-04-05 14:07:40|3947.95|3947.95|3946.66|3946.66|3947.95|3947.95|3946.66|3946.66|0
1649167670000|2022-04-05 14:07:50|3947.29|3947.29|3947.35|3947.35|3947.35|3947.35|3947.29|3947.29|0
1649167680000|2022-04-05 14:08:00|3947.43|3947.43|3947.43|3947.43|3947.43|3947.43|3947.43|3947.43|0
1649167690000|2022-04-05 14:08:10|3947.39|3947.39|3947.39|3947.39|3947.39|3947.39|3947.35|3947.35|0
1649167700000|2022-04-05 14:08:20|3947.7|3947.7|3948.32|3948.32|3948.32|3948.32|3947.7|3947.7|0
1649167720000|2022-04-05 14:08:40|3947.7|3947.7|3947.4|3947.4|3947.7|3947.7|3947.4|3947.4|0
1649167730000|2022-04-05 14:08:50|3947.09|3947.09|3947.13|3947.13|3947.13|3947.13|3946.16|3946.16|0
1649167740000|2022-04-05 14:09:00|3946.82|3946.82|3946.82|3946.82|3946.82|3946.82|3946.51|3946.51|0
1649167750000|2022-04-05 14:09:10|3946.78|3946.78|3946.16|3946.16|3946.78|3946.78|3946.16|3946.16|0
1649167760000|2022-04-05 14:09:20|3945.85|3945.85|3946.16|3946.16|3946.16|3946.16|3945.85|3945.85|0
1649167770000|2022-04-05 14:09:30|3945.85|3945.85|3945.85|3945.85|3945.85|3945.85|3945.85|3945.85|0
1649167780000|2022-04-05 14:09:40|3945.53|3945.53|3945.23|3945.23|3945.53|3945.53|3945.23|3945.23|0
1649167790000|2022-04-05 14:09:50|3944.91|3944.91|3944.91|3944.91|3944.91|3944.91|3944.91|3944.91|0
1649167800000|2022-04-05 14:10:00|3945.23|3945.23|3944.92|3944.92|3945.23|3945.23|3944.92|3944.92|0
1649167810000|2022-04-05 14:10:10|3944.87|3944.87|3944.2|3944.2|3944.92|3944.92|3944.2|3944.2|0
1649167820000|2022-04-05 14:10:20|3944.32|3944.32|3944.69|3944.69|3944.69|3944.69|3944.06|3944.06|0
1649167830000|2022-04-05 14:10:30|3944.63|3944.63|3944|3944|3944.63|3944.63|3944|3944|0
1649167840000|2022-04-05 14:10:40|3943.94|3943.94|3943.94|3943.94|3943.94|3943.94|3943.94|3943.94|0
1649167850000|2022-04-05 14:10:50|3943.9|3943.9|3942.65|3942.65|3943.9|3943.9|3942.65|3942.65|0
1649167860000|2022-04-05 14:11:00|3942.34|3942.34|3942.11|3942.11|3942.34|3942.34|3942.11|3942.11|0
1649167870000|2022-04-05 14:11:10|3941.79|3941.79|3941.99|3941.99|3941.99|3941.99|3941.68|3941.68|0
1649167880000|2022-04-05 14:11:20|3942.03|3942.03|3941.68|3941.68|3942.03|3942.03|3941.68|3941.68|0
1649167890000|2022-04-05 14:11:30|3941.49|3941.49|3941.49|3941.49|3941.49|3941.49|3941.49|3941.49|0
1649167900000|2022-04-05 14:11:40|3941.44|3941.44|3942.64|3942.64|3942.64|3942.64|3941.44|3941.44|0
1649167910000|2022-04-05 14:11:50|3942.95|3942.95|3943.3|3943.3|3943.3|3943.3|3942.95|3942.95|0
1649167920000|2022-04-05 14:12:00|3943.61|3943.61|3944.22|3944.22|3944.22|3944.22|3943.61|3943.61|0
1649167930000|2022-04-05 14:12:10|3944.85|3944.85|3944.21|3944.21|3945.03|3945.03|3944.21|3944.21|0
1649167940000|2022-04-05 14:12:20|3943.9|3943.9|3943.16|3943.16|3943.9|3943.9|3943.16|3943.16|0
1649167950000|2022-04-05 14:12:30|3943.28|3943.28|3943.28|3943.28|3943.28|3943.28|3943.28|3943.28|0
1649167960000|2022-04-05 14:12:40|3943.9|3943.9|3944.23|3944.23|3944.23|3944.23|3943.9|3943.9|0
1649167970000|2022-04-05 14:12:50|3943.92|3943.92|3943.61|3943.61|3943.92|3943.92|3943.61|3943.61|0
1649167980000|2022-04-05 14:13:00|3943.52|3943.52|3943.21|3943.21|3943.52|3943.52|3943.21|3943.21|0
1649167990000|2022-04-05 14:13:10|3942.9|3942.9|3942.59|3942.59|3942.9|3942.9|3942.59|3942.59|0
1649168000000|2022-04-05 14:13:20|3942.63|3942.63|3942.63|3942.63|3942.63|3942.63|3942.63|3942.63|0
1649168010000|2022-04-05 14:13:30|3942.94|3942.94|3942.88|3942.88|3942.94|3942.94|3942.57|3942.57|0
1649168020000|2022-04-05 14:13:40|3943.19|3943.19|3943.5|3943.5|3943.5|3943.5|3943.19|3943.19|0
1649168030000|2022-04-05 14:13:50|3943.46|3943.46|3942.83|3942.83|3943.46|3943.46|3942.83|3942.83|0
1649168050000|2022-04-05 14:14:10|3942.52|3942.52|3942.52|3942.52|3942.52|3942.52|3942.52|3942.52|0
1649168060000|2022-04-05 14:14:20|3942.84|3942.84|3941.9|3941.9|3942.84|3942.84|3941.9|3941.9|0
1649168070000|2022-04-05 14:14:30|3941.78|3941.78|3941.11|3941.11|3941.78|3941.78|3941.11|3941.11|0
1649168080000|2022-04-05 14:14:40|3941.42|3941.42|3941.42|3941.42|3941.42|3941.42|3941.42|3941.42|0
1649168090000|2022-04-05 14:14:50|3941.74|3941.74|3941.94|3941.94|3941.94|3941.94|3941.74|3941.74|0
1649168100000|2022-04-05 14:15:00|3941.32|3941.32|3940.38|3940.38|3941.32|3941.32|3940.07|3940.07|0
1649168110000|2022-04-05 14:15:10|3940.34|3940.34|3940.65|3940.65|3940.65|3940.65|3940.34|3940.34|0
1649168120000|2022-04-05 14:15:20|3940.61|3940.61|3940.61|3940.61|3940.61|3940.61|3940.61|3940.61|0
1649168130000|2022-04-05 14:15:30|3940.3|3940.3|3939.99|3939.99|3940.3|3940.3|3939.99|3939.99|0
1649168140000|2022-04-05 14:15:40|3939.68|3939.68|3938.13|3938.13|3939.68|3939.68|3938.13|3938.13|0
1649168150000|2022-04-05 14:15:50|3938.44|3938.44|3938.4|3938.4|3938.44|3938.44|3938.4|3938.4|0
1649168160000|2022-04-05 14:16:00|3938.71|3938.71|3938.71|3938.71|3939.02|3939.02|3938.71|3938.71|0
1649168170000|2022-04-05 14:16:10|3938.65|3938.65|3938.59|3938.59|3938.65|3938.65|3938.59|3938.59|0
1649168180000|2022-04-05 14:16:20|3938.28|3938.28|3938.9|3938.9|3938.9|3938.9|3937.97|3937.97|0
1649168190000|2022-04-05 14:16:30|3939.21|3939.21|3939.21|3939.21|3939.52|3939.52|3939.21|3939.21|0
1649168200000|2022-04-05 14:16:40|3939.39|3939.39|3939.39|3939.39|3939.39|3939.39|3939.39|3939.39|0
1649168210000|2022-04-05 14:16:50|3939.09|3939.09|3938.86|3938.86|3939.09|3939.09|3938.77|3938.77|0
1649168220000|2022-04-05 14:17:00|3939.17|3939.17|3939.17|3939.17|3939.17|3939.17|3939.17|3939.17|0
1649168230000|2022-04-05 14:17:10|3939.48|3939.48|3938.46|3938.46|3939.48|3939.48|3938.46|3938.46|0
1649168240000|2022-04-05 14:17:20|3938.51|3938.51|3938.51|3938.51|3938.51|3938.51|3938.51|3938.51|0
1649168250000|2022-04-05 14:17:30|3939.13|3939.13|3939.13|3939.13|3939.13|3939.13|3939.13|3939.13|0
1649168260000|2022-04-05 14:17:40|3938.82|3938.82|3939.13|3939.13|3939.13|3939.13|3938.82|3938.82|0
1649168270000|2022-04-05 14:17:50|3938.2|3938.2|3937.69|3937.69|3938.2|3938.2|3937.57|3937.57|0
1649168280000|2022-04-05 14:18:00|3938|3938|3938.34|3938.34|3938.34|3938.34|3937.75|3937.75|0
1649168290000|2022-04-05 14:18:10|3938.29|3938.29|3938.25|3938.25|3938.29|3938.29|3938.25|3938.25|0
1649168300000|2022-04-05 14:18:20|3937.94|3937.94|3938.25|3938.25|3938.25|3938.25|3937.94|3937.94|0
1649168320000|2022-04-05 14:18:40|3938.87|3938.87|3939.49|3939.49|3939.49|3939.49|3938.87|3938.87|0
1649168340000|2022-04-05 14:19:00|3939.54|3939.54|3939.54|3939.54|3939.54|3939.54|3939.54|3939.54|0
1649168350000|2022-04-05 14:19:10|3939.58|3939.58|3939.58|3939.58|3939.58|3939.58|3939.58|3939.58|0
1649168360000|2022-04-05 14:19:20|3939.54|3939.54|3939.54|3939.54|3939.54|3939.54|3939.54|3939.54|0
1649168370000|2022-04-05 14:19:30|3939.23|3939.23|3939.23|3939.23|3939.23|3939.23|3939.23|3939.23|0
1649168390000|2022-04-05 14:19:50|3939.54|3939.54|3940.16|3940.16|3940.16|3940.16|3939.54|3939.54|0
1649168400000|2022-04-05 14:20:00|3940.47|3940.47|3939.85|3939.85|3940.47|3940.47|3939.85|3939.85|0
1649168410000|2022-04-05 14:20:10|3939.91|3939.91|3940.22|3940.22|3940.22|3940.22|3939.91|3939.91|0
1649168420000|2022-04-05 14:20:20|3939.91|3939.91|3940.22|3940.22|3940.22|3940.22|3939.91|3939.91|0
1649168430000|2022-04-05 14:20:30|3939.91|3939.91|3939.6|3939.6|3939.91|3939.91|3939.6|3939.6|0
1649168440000|2022-04-05 14:20:40|3939.48|3939.48|3939.79|3939.79|3939.79|3939.79|3939.48|3939.48|0
1649168450000|2022-04-05 14:20:50|3940.1|3940.1|3940.1|3940.1|3940.1|3940.1|3940.1|3940.1|0
1649168470000|2022-04-05 14:21:10|3940.16|3940.16|3940.47|3940.47|3940.47|3940.47|3940.16|3940.16|0
1649168480000|2022-04-05 14:21:20|3940.65|3940.65|3941.32|3941.32|3941.63|3941.63|3940.65|3940.65|0
1649168490000|2022-04-05 14:21:30|3941.28|3941.28|3940.34|3940.34|3941.28|3941.28|3940.34|3940.34|0
1649168500000|2022-04-05 14:21:40|3940.3|3940.3|3939.64|3939.64|3940.3|3940.3|3939.64|3939.64|0
1649168520000|2022-04-05 14:22:00|3939.14|3939.14|3939.14|3939.14|3939.14|3939.14|3939.14|3939.14|0
1649168530000|2022-04-05 14:22:10|3938.83|3938.83|3938.46|3938.46|3938.83|3938.83|3938.46|3938.46|0
1649168540000|2022-04-05 14:22:20|3938.15|3938.15|3938.78|3938.78|3938.78|3938.78|3937.84|3937.84|0
1649168560000|2022-04-05 14:22:40|3938.96|3938.96|3938.96|3938.96|3938.96|3938.96|3938.96|3938.96|0
1649168570000|2022-04-05 14:22:50|3939.02|3939.02|3939.33|3939.33|3939.33|3939.33|3939.02|3939.02|0
1649168580000|2022-04-05 14:23:00|3939.7|3939.7|3940.28|3940.28|3940.32|3940.32|3939.7|3939.7|0
1649168590000|2022-04-05 14:23:10|3940.34|3940.34|3940.83|3940.83|3941.4|3941.4|3940.34|3940.34|0
1649168600000|2022-04-05 14:23:20|3940.87|3940.87|3941.19|3941.19|3941.19|3941.19|3940.87|3940.87|0
1649168610000|2022-04-05 14:23:30|3941.3|3941.3|3941.26|3941.26|3941.3|3941.3|3941.26|3941.26|0
1649168620000|2022-04-05 14:23:40|3940.95|3940.95|3940.68|3940.68|3940.99|3940.99|3940.68|3940.68|0
1649168630000|2022-04-05 14:23:50|3940.37|3940.37|3940.68|3940.68|3940.68|3940.68|3940.37|3940.37|0
1649168640000|2022-04-05 14:24:00|3940.37|3940.37|3940.06|3940.06|3940.37|3940.37|3940.06|3940.06|0
1649168650000|2022-04-05 14:24:10|3939.75|3939.75|3939.75|3939.75|3939.75|3939.75|3939.75|3939.75|0
1649168670000|2022-04-05 14:24:30|3940.37|3940.37|3939.74|3939.74|3940.37|3940.37|3939.74|3939.74|0
1649168680000|2022-04-05 14:24:40|3939.56|3939.56|3939.56|3939.56|3939.56|3939.56|3939.56|3939.56|0
1649168690000|2022-04-05 14:24:50|3939.25|3939.25|3939.25|3939.25|3939.25|3939.25|3939.25|3939.25|0
1649168700000|2022-04-05 14:25:00|3939.35|3939.35|3939.97|3939.97|3939.97|3939.97|3939.35|3939.35|0
1649168710000|2022-04-05 14:25:10|3940.59|3940.59|3940.59|3940.59|3940.59|3940.59|3940.59|3940.59|0
1649168720000|2022-04-05 14:25:20|3940.9|3940.9|3941.21|3941.21|3941.21|3941.21|3940.9|3940.9|0
1649168730000|2022-04-05 14:25:30|3941.52|3941.52|3941.66|3941.66|3941.66|3941.66|3941.47|3941.47|0
1649168740000|2022-04-05 14:25:40|3941.47|3941.47|3941.66|3941.66|3941.66|3941.66|3941.47|3941.47|0
1649168750000|2022-04-05 14:25:50|3941.03|3941.03|3941.09|3941.09|3941.09|3941.09|3940.54|3940.54|0
1649168760000|2022-04-05 14:26:00|3941.05|3941.05|3941.05|3941.05|3941.05|3941.05|3941.05|3941.05|0
1649168780000|2022-04-05 14:26:20|3941.11|3941.11|3941.05|3941.05|3941.11|3941.11|3941.05|3941.05|0
1649168790000|2022-04-05 14:26:30|3941.13|3941.13|3941.09|3941.09|3941.13|3941.13|3941.09|3941.09|0
1649168820000|2022-04-05 14:27:00|3940.47|3940.47|3940.41|3940.41|3940.47|3940.47|3940.41|3940.41|0
1649168830000|2022-04-05 14:27:10|3940.1|3940.1|3940.1|3940.1|3940.1|3940.1|3940.1|3940.1|0
1649168840000|2022-04-05 14:27:20|3939.91|3939.91|3939.91|3939.91|3939.91|3939.91|3939.91|3939.91|0
1649168850000|2022-04-05 14:27:30|3939.97|3939.97|3940.96|3940.96|3940.96|3940.96|3939.97|3939.97|0
1649168860000|2022-04-05 14:27:40|3940.34|3940.34|3940.34|3940.34|3940.34|3940.34|3940.34|3940.34|0
1649168870000|2022-04-05 14:27:50|3940.53|3940.53|3942.47|3942.47|3942.47|3942.47|3940.53|3940.53|0
1649168880000|2022-04-05 14:28:00|3942.78|3942.78|3942.78|3942.78|3942.78|3942.78|3942.6|3942.6|0
1649168890000|2022-04-05 14:28:10|3943.09|3943.09|3943.09|3943.09|3943.09|3943.09|3943.09|3943.09|0
1649168900000|2022-04-05 14:28:20|3943.04|3943.04|3943.1|3943.1|3943.1|3943.1|3943.04|3943.04|0
1649168910000|2022-04-05 14:28:30|3942.17|3942.17|3942.17|3942.17|3942.17|3942.17|3942.17|3942.17|0
1649168920000|2022-04-05 14:28:40|3941.86|3941.86|3941.86|3941.86|3941.86|3941.86|3941.86|3941.86|0
1649168930000|2022-04-05 14:28:50|3942.17|3942.17|3942.57|3942.57|3942.57|3942.57|3941.95|3941.95|0
1649168940000|2022-04-05 14:29:00|3942.61|3942.61|3942.61|3942.61|3942.61|3942.61|3942.61|3942.61|0
1649168950000|2022-04-05 14:29:10|3942.3|3942.3|3942.92|3942.92|3942.92|3942.92|3942.11|3942.11|0
1649168960000|2022-04-05 14:29:20|3944.16|3944.16|3944.12|3944.12|3944.16|3944.16|3943.81|3943.81|0
1649168970000|2022-04-05 14:29:30|3944.3|3944.3|3944.3|3944.3|3944.3|3944.3|3943.99|3943.99|0
1649168980000|2022-04-05 14:29:40|3944.18|3944.18|3943.56|3943.56|3944.18|3944.18|3943.56|3943.56|0
1649168990000|2022-04-05 14:29:50|3943.38|3943.38|3942.26|3942.26|3943.38|3943.38|3942.26|3942.26|0
1649169000000|2022-04-05 14:30:00|3942.44|3942.44|3943.01|3943.01|3943.01|3943.01|3942.33|3942.33|0
1649169010000|2022-04-05 14:30:10|3943.05|3943.05|3943.05|3943.05|3943.36|3943.36|3943.05|3943.05|0
1649169020000|2022-04-05 14:30:20|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|0
1649169030000|2022-04-05 14:30:30|3943.05|3943.05|3943.73|3943.73|3944.04|3944.04|3943.05|3943.05|0
1649169040000|2022-04-05 14:30:40|3943.92|3943.92|3943.92|3943.92|3943.92|3943.92|3943.92|3943.92|0
1649169060000|2022-04-05 14:31:00|3943.61|3943.61|3943.61|3943.61|3943.61|3943.61|3943.61|3943.61|0
1649169070000|2022-04-05 14:31:10|3943.92|3943.92|3943.92|3943.92|3943.92|3943.92|3943.92|3943.92|0
1649169090000|2022-04-05 14:31:30|3943.86|3943.86|3943.8|3943.8|3943.86|3943.86|3943.8|3943.8|0
1649169100000|2022-04-05 14:31:40|3943.7|3943.7|3943.65|3943.65|3943.7|3943.7|3943.65|3943.65|0
1649169110000|2022-04-05 14:31:50|3943.69|3943.69|3944.05|3944.05|3944.05|3944.05|3943.69|3943.69|0
1649169140000|2022-04-05 14:32:20|3943.43|3943.43|3943.56|3943.56|3943.56|3943.56|3943.25|3943.25|0
1649169160000|2022-04-05 14:32:40|3943.87|3943.87|3943.83|3943.83|3943.87|3943.87|3943.83|3943.83|0
1649169180000|2022-04-05 14:33:00|3943.88|3943.88|3944.54|3944.54|3944.54|3944.54|3943.88|3943.88|0
1649169190000|2022-04-05 14:33:10|3944.72|3944.72|3944.72|3944.72|3944.72|3944.72|3944.72|3944.72|0
1649169200000|2022-04-05 14:33:20|3944.78|3944.78|3944.78|3944.78|3944.78|3944.78|3944.78|3944.78|0
1649169210000|2022-04-05 14:33:30|3944.47|3944.47|3943.85|3943.85|3944.47|3944.47|3943.85|3943.85|0
1649169220000|2022-04-05 14:33:40|3943.91|3943.91|3944.22|3944.22|3944.22|3944.22|3943.91|3943.91|0
1649169230000|2022-04-05 14:33:50|3944.26|3944.26|3944.53|3944.53|3944.57|3944.57|3944.26|3944.26|0
1649169240000|2022-04-05 14:34:00|3944.84|3944.84|3944.84|3944.84|3944.84|3944.84|3944.84|3944.84|0
1649169260000|2022-04-05 14:34:20|3945.15|3945.15|3945.15|3945.15|3945.15|3945.15|3945.15|3945.15|0
1649169270000|2022-04-05 14:34:30|3944.97|3944.97|3944.65|3944.65|3944.97|3944.97|3944.65|3944.65|0
1649169280000|2022-04-05 14:34:40|3944.47|3944.47|3944.16|3944.16|3944.47|3944.47|3944.16|3944.16|0
1649169290000|2022-04-05 14:34:50|3943.97|3943.97|3944.16|3944.16|3944.16|3944.16|3943.67|3943.67|0
1649169300000|2022-04-05 14:35:00|3944.47|3944.47|3944.78|3944.78|3944.96|3944.96|3944.47|3944.47|0
1649169310000|2022-04-05 14:35:10|3945.1|3945.1|3945.03|3945.03|3945.1|3945.1|3944.98|3944.98|0
1649169320000|2022-04-05 14:35:20|3944.71|3944.71|3944.67|3944.67|3944.71|3944.71|3944.67|3944.67|0
1649169330000|2022-04-05 14:35:30|3944.98|3944.98|3945.03|3945.03|3945.03|3945.03|3944.98|3944.98|0
1649169340000|2022-04-05 14:35:40|3945.07|3945.07|3947.25|3947.25|3947.25|3947.25|3945.07|3945.07|0
1649169350000|2022-04-05 14:35:50|3946.94|3946.94|3946.67|3946.67|3946.98|3946.98|3946.67|3946.67|0
1649169370000|2022-04-05 14:36:10|3947.6|3947.6|3948.23|3948.23|3948.23|3948.23|3947.6|3947.6|0
1649169380000|2022-04-05 14:36:20|3948.58|3948.58|3948.23|3948.23|3948.58|3948.58|3948.23|3948.23|0
1649169390000|2022-04-05 14:36:30|3948.53|3948.53|3948.68|3948.68|3948.68|3948.68|3948.53|3948.53|0
1649169400000|2022-04-05 14:36:40|3948.86|3948.86|3948.86|3948.86|3948.86|3948.86|3948.86|3948.86|0
1649169420000|2022-04-05 14:37:00|3948.91|3948.91|3947.99|3947.99|3948.95|3948.95|3947.99|3947.99|0
1649169430000|2022-04-05 14:37:10|3947.68|3947.68|3947.29|3947.29|3947.68|3947.68|3947.29|3947.29|0
1649169440000|2022-04-05 14:37:20|3947.6|3947.6|3947.6|3947.6|3947.6|3947.6|3947.6|3947.6|0
1649169450000|2022-04-05 14:37:30|3947.91|3947.91|3947.91|3947.91|3947.91|3947.91|3947.91|3947.91|0
1649169460000|2022-04-05 14:37:40|3947.6|3947.6|3947.16|3947.16|3947.6|3947.6|3947.16|3947.16|0
1649169470000|2022-04-05 14:37:50|3947.47|3947.47|3947.47|3947.47|3947.47|3947.47|3947.47|3947.47|0
1649169480000|2022-04-05 14:38:00|3947.53|3947.53|3947.53|3947.53|3947.53|3947.53|3947.53|3947.53|0
1649169490000|2022-04-05 14:38:10|3947.84|3947.84|3948.24|3948.24|3948.24|3948.24|3947.84|3947.84|0
1649169500000|2022-04-05 14:38:20|3948.15|3948.15|3948.11|3948.11|3948.15|3948.15|3948.11|3948.11|0
1649169510000|2022-04-05 14:38:30|3948.73|3948.73|3949.88|3949.88|3949.88|3949.88|3948.73|3948.73|0
1649169520000|2022-04-05 14:38:40|3949.84|3949.84|3949.84|3949.84|3949.84|3949.84|3949.84|3949.84|0
1649169530000|2022-04-05 14:38:50|3949.53|3949.53|3949.34|3949.34|3949.53|3949.53|3949.34|3949.34|0
1649169540000|2022-04-05 14:39:00|3949.3|3949.3|3948.94|3948.94|3949.3|3949.3|3948.94|3948.94|0
1649169560000|2022-04-05 14:39:20|3949.12|3949.12|3949.31|3949.31|3949.31|3949.31|3948.81|3948.81|0
1649169570000|2022-04-05 14:39:30|3949|3949|3949|3949|3949|3949|3949|3949|0
1649169580000|2022-04-05 14:39:40|3949.31|3949.31|3949.31|3949.31|3949.31|3949.31|3949.31|3949.31|0
1649169610000|2022-04-05 14:40:10|3949.62|3949.62|3950.28|3950.28|3950.28|3950.28|3949.62|3949.62|0
1649169630000|2022-04-05 14:40:30|3950.33|3950.33|3950.45|3950.45|3950.45|3950.45|3950.33|3950.33|0
1649169640000|2022-04-05 14:40:40|3950.41|3950.41|3950.41|3950.41|3950.41|3950.41|3950.41|3950.41|0
1649169650000|2022-04-05 14:40:50|3950.36|3950.36|3950.41|3950.41|3950.41|3950.41|3950.36|3950.36|0
1649169660000|2022-04-05 14:41:00|3950.72|3950.72|3950.85|3950.85|3950.85|3950.85|3950.72|3950.72|0
1649169670000|2022-04-05 14:41:10|3951.16|3951.16|3952.29|3952.29|3952.29|3952.29|3951.11|3951.11|0
1649169680000|2022-04-05 14:41:20|3951.67|3951.67|3951.67|3951.67|3951.67|3951.67|3951.67|3951.67|0
1649169690000|2022-04-05 14:41:30|3951.98|3951.98|3950.76|3950.76|3951.98|3951.98|3950.76|3950.76|0
1649169700000|2022-04-05 14:41:40|3950.45|3950.45|3950.76|3950.76|3950.76|3950.76|3950.45|3950.45|0
1649169710000|2022-04-05 14:41:50|3950.72|3950.72|3950.76|3950.76|3950.76|3950.76|3950.72|3950.72|0
1649169720000|2022-04-05 14:42:00|3951.38|3951.38|3951.07|3951.07|3951.38|3951.38|3951.07|3951.07|0
1649169750000|2022-04-05 14:42:30|3951.26|3951.26|3951.61|3951.61|3951.61|3951.61|3951.26|3951.26|0
1649169770000|2022-04-05 14:42:50|3951.92|3951.92|3951.92|3951.92|3951.92|3951.92|3951.92|3951.92|0
1649169780000|2022-04-05 14:43:00|3951.61|3951.61|3950.99|3950.99|3951.61|3951.61|3950.67|3950.67|0
1649169790000|2022-04-05 14:43:10|3950.68|3950.68|3950.68|3950.68|3950.68|3950.68|3950.68|3950.68|0
1649169800000|2022-04-05 14:43:20|3950.63|3950.63|3950.63|3950.63|3950.63|3950.63|3950.63|3950.63|0
1649169810000|2022-04-05 14:43:30|3950.02|3950.02|3950.02|3950.02|3950.02|3950.02|3950.02|3950.02|0
1649169820000|2022-04-05 14:43:40|3950.33|3950.33|3950.33|3950.33|3950.33|3950.33|3950.33|3950.33|0
1649169840000|2022-04-05 14:44:00|3950.3|3950.3|3950.61|3950.61|3950.61|3950.61|3950.3|3950.3|0
1649169850000|2022-04-05 14:44:10|3950.57|3950.57|3950.57|3950.57|3950.88|3950.88|3950.57|3950.57|0
1649169860000|2022-04-05 14:44:20|3950.88|3950.88|3949.84|3949.84|3950.88|3950.88|3949.84|3949.84|0
1649169870000|2022-04-05 14:44:30|3950.15|3950.15|3949.84|3949.84|3950.15|3950.15|3949.84|3949.84|0
1649169890000|2022-04-05 14:44:50|3949.65|3949.65|3949.65|3949.65|3949.65|3949.65|3949.65|3949.65|0
1649169900000|2022-04-05 14:45:00|3949.47|3949.47|3948.85|3948.85|3949.47|3949.47|3948.54|3948.54|0
1649169910000|2022-04-05 14:45:10|3949.16|3949.16|3949.16|3949.16|3949.16|3949.16|3949.16|3949.16|0
1649169920000|2022-04-05 14:45:20|3948.85|3948.85|3948.85|3948.85|3949.16|3949.16|3948.85|3948.85|0
1649169930000|2022-04-05 14:45:30|3948.23|3948.23|3948.92|3948.92|3948.92|3948.92|3948.23|3948.23|0
1649169940000|2022-04-05 14:45:40|3948.61|3948.61|3949.24|3949.24|3949.55|3949.55|3948.61|3948.61|0
1649169950000|2022-04-05 14:45:50|3949.05|3949.05|3949.05|3949.05|3949.05|3949.05|3949.05|3949.05|0
1649169960000|2022-04-05 14:46:00|3949.36|3949.36|3950.48|3950.48|3950.48|3950.48|3949.36|3949.36|0
1649169970000|2022-04-05 14:46:10|3950.79|3950.79|3951.15|3951.15|3951.72|3951.72|3950.79|3950.79|0
1649169980000|2022-04-05 14:46:20|3950.84|3950.84|3951.77|3951.77|3951.77|3951.77|3950.84|3950.84|0
1649170000000|2022-04-05 14:46:40|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|0
1649170010000|2022-04-05 14:46:50|3951.15|3951.15|3951.15|3951.15|3951.15|3951.15|3951.15|3951.15|0
1649170020000|2022-04-05 14:47:00|3951.19|3951.19|3950.9|3950.9|3951.19|3951.19|3950.9|3950.9|0
1649170040000|2022-04-05 14:47:20|3950.86|3950.86|3949.69|3949.69|3950.91|3950.91|3949.69|3949.69|0
1649170050000|2022-04-05 14:47:30|3949.59|3949.59|3949.25|3949.25|3949.86|3949.86|3949.25|3949.25|0
1649170060000|2022-04-05 14:47:40|3949.2|3949.2|3949.25|3949.25|3949.25|3949.25|3949.2|3949.2|0
1649170070000|2022-04-05 14:47:50|3949.29|3949.29|3950.09|3950.09|3950.09|3950.09|3949.29|3949.29|0
1649170080000|2022-04-05 14:48:00|3949.79|3949.79|3948.85|3948.85|3949.79|3949.79|3948.67|3948.67|0
1649170090000|2022-04-05 14:48:10|3949.47|3949.47|3949.79|3949.79|3949.79|3949.79|3949.47|3949.47|0
1649170120000|2022-04-05 14:48:40|3950.1|3950.1|3950.1|3950.1|3950.1|3950.1|3950.1|3950.1|0
1649170130000|2022-04-05 14:48:50|3950.01|3950.01|3950.32|3950.32|3950.32|3950.32|3950.01|3950.01|0
1649170140000|2022-04-05 14:49:00|3950.63|3950.63|3950.45|3950.45|3950.63|3950.63|3950.45|3950.45|0
1649170150000|2022-04-05 14:49:10|3949.83|3949.83|3949.83|3949.83|3949.83|3949.83|3949.83|3949.83|0
1649170160000|2022-04-05 14:49:20|3949.52|3949.52|3949.83|3949.83|3949.83|3949.83|3949.52|3949.52|0
1649170170000|2022-04-05 14:49:30|3949.52|3949.52|3950.32|3950.32|3950.32|3950.32|3949.21|3949.21|0
1649170180000|2022-04-05 14:49:40|3950.37|3950.37|3950.24|3950.24|3950.37|3950.37|3950.05|3950.05|0
1649170200000|2022-04-05 14:50:00|3949.93|3949.93|3949.93|3949.93|3949.93|3949.93|3949.93|3949.93|0
1649170210000|2022-04-05 14:50:10|3950.24|3950.24|3950.24|3950.24|3950.24|3950.24|3949.93|3949.93|0
1649170220000|2022-04-05 14:50:20|3949.93|3949.93|3949.93|3949.93|3949.93|3949.93|3949.93|3949.93|0
1649170230000|2022-04-05 14:50:30|3949.89|3949.89|3950.2|3950.2|3950.2|3950.2|3949.89|3949.89|0
1649170240000|2022-04-05 14:50:40|3949.89|3949.89|3949.89|3949.89|3949.89|3949.89|3949.89|3949.89|0
1649170250000|2022-04-05 14:50:50|3949.77|3949.77|3949.89|3949.89|3949.89|3949.89|3949.77|3949.77|0
1649170260000|2022-04-05 14:51:00|3950.07|3950.07|3949.73|3949.73|3950.15|3950.15|3949.73|3949.73|0
1649170270000|2022-04-05 14:51:10|3949.67|3949.67|3949.67|3949.67|3949.67|3949.67|3949.67|3949.67|0
1649170280000|2022-04-05 14:51:20|3949.62|3949.62|3949.25|3949.25|3949.62|3949.62|3949.25|3949.25|0
1649170290000|2022-04-05 14:51:30|3949.07|3949.07|3949.07|3949.07|3949.07|3949.07|3948.76|3948.76|0
1649170300000|2022-04-05 14:51:40|3948.76|3948.76|3948.76|3948.76|3948.76|3948.76|3948.76|3948.76|0
1649170310000|2022-04-05 14:51:50|3949.07|3949.07|3948.58|3948.58|3949.07|3949.07|3948.58|3948.58|0
1649170320000|2022-04-05 14:52:00|3948.27|3948.27|3947.96|3947.96|3948.27|3948.27|3947.96|3947.96|0
1649170330000|2022-04-05 14:52:10|3947.64|3947.64|3946.66|3946.66|3947.64|3947.64|3946.66|3946.66|0
1649170340000|2022-04-05 14:52:20|3946.34|3946.34|3946.03|3946.03|3946.34|3946.34|3946.03|3946.03|0
1649170350000|2022-04-05 14:52:30|3946.34|3946.34|3946.34|3946.34|3946.34|3946.34|3946.34|3946.34|0
1649170360000|2022-04-05 14:52:40|3946.96|3946.96|3946.96|3946.96|3946.96|3946.96|3946.66|3946.66|0
1649170380000|2022-04-05 14:53:00|3946.66|3946.66|3946.66|3946.66|3946.66|3946.66|3946.66|3946.66|0
1649170400000|2022-04-05 14:53:20|3946.35|3946.35|3945.6|3945.6|3946.54|3946.54|3945.6|3945.6|0
1649170410000|2022-04-05 14:53:30|3945.92|3945.92|3945.91|3945.91|3945.92|3945.92|3945.29|3945.29|0
1649170420000|2022-04-05 14:53:40|3945.6|3945.6|3945.78|3945.78|3945.78|3945.78|3945.6|3945.6|0
1649170430000|2022-04-05 14:53:50|3946.4|3946.4|3946.82|3946.82|3946.82|3946.82|3946.4|3946.4|0
1649170440000|2022-04-05 14:54:00|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|0
1649170450000|2022-04-05 14:54:10|3946.19|3946.19|3946.51|3946.51|3946.51|3946.51|3946.19|3946.19|0
1649170490000|2022-04-05 14:54:50|3946.57|3946.57|3945.23|3945.23|3946.57|3946.57|3945.23|3945.23|0
1649170500000|2022-04-05 14:55:00|3944.92|3944.92|3945.23|3945.23|3945.23|3945.23|3944.92|3944.92|0
1649170520000|2022-04-05 14:55:20|3944.92|3944.92|3945.23|3945.23|3945.23|3945.23|3944.61|3944.61|0
1649170530000|2022-04-05 14:55:30|3945.35|3945.35|3945.66|3945.66|3945.66|3945.66|3945.35|3945.35|0
1649170540000|2022-04-05 14:55:40|3945.35|3945.35|3945.23|3945.23|3945.35|3945.35|3945.23|3945.23|0
1649170550000|2022-04-05 14:55:50|3945.17|3945.17|3945.13|3945.13|3945.17|3945.17|3945.13|3945.13|0
1649170560000|2022-04-05 14:56:00|3944.82|3944.82|3944.82|3944.82|3944.82|3944.82|3944.5|3944.5|0
1649170580000|2022-04-05 14:56:20|3943.89|3943.89|3944.2|3944.2|3944.2|3944.2|3943.89|3943.89|0
1649170590000|2022-04-05 14:56:30|3944.16|3944.16|3943.93|3943.93|3944.16|3944.16|3943.93|3943.93|0
1649170600000|2022-04-05 14:56:40|3943.87|3943.87|3944.18|3944.18|3944.18|3944.18|3943.87|3943.87|0
1649170620000|2022-04-05 14:57:00|3944.12|3944.12|3943.5|3943.5|3944.12|3944.12|3943.5|3943.5|0
1649170630000|2022-04-05 14:57:10|3942.87|3942.87|3942.25|3942.25|3942.87|3942.87|3942.25|3942.25|0
1649170640000|2022-04-05 14:57:20|3942.57|3942.57|3942.75|3942.75|3942.88|3942.88|3942.57|3942.57|0
1649170650000|2022-04-05 14:57:30|3942.13|3942.13|3942.13|3942.13|3942.13|3942.13|3942.13|3942.13|0
1649170660000|2022-04-05 14:57:40|3941.95|3941.95|3941.64|3941.64|3941.95|3941.95|3941.64|3941.64|0
1649170680000|2022-04-05 14:58:00|3941.68|3941.68|3941.99|3941.99|3941.99|3941.99|3941.68|3941.68|0
1649170690000|2022-04-05 14:58:10|3941.68|3941.68|3941.95|3941.95|3941.99|3941.99|3941.68|3941.68|0
1649170700000|2022-04-05 14:58:20|3942.26|3942.26|3942.26|3942.26|3942.57|3942.57|3942.26|3942.26|0
1649170710000|2022-04-05 14:58:30|3941.95|3941.95|3941.95|3941.95|3941.95|3941.95|3941.95|3941.95|0
1649170720000|2022-04-05 14:58:40|3942.01|3942.01|3941.75|3941.75|3942.01|3942.01|3941.7|3941.7|0
1649170730000|2022-04-05 14:58:50|3942.06|3942.06|3942.06|3942.06|3942.06|3942.06|3942.06|3942.06|0
1649170740000|2022-04-05 14:59:00|3942.1|3942.1|3942.72|3942.72|3942.72|3942.72|3942.1|3942.1|0
1649170750000|2022-04-05 14:59:10|3943.03|3943.03|3943.03|3943.03|3943.03|3943.03|3943.03|3943.03|0
1649170760000|2022-04-05 14:59:20|3943.34|3943.34|3943.34|3943.34|3943.34|3943.34|3943.34|3943.34|0
1649170770000|2022-04-05 14:59:30|3943.3|3943.3|3942.37|3942.37|3943.3|3943.3|3942.37|3942.37|0
1649170780000|2022-04-05 14:59:40|3942.18|3942.18|3942.19|3942.19|3942.68|3942.68|3942.18|3942.18|0
1649170790000|2022-04-05 14:59:50|3942.5|3942.5|3942.99|3942.99|3942.99|3942.99|3942.5|3942.5|0
1649170800000|2022-04-05 15:00:00|3942.95|3942.95|3942.6|3942.6|3942.95|3942.95|3942.6|3942.6|0
1649170810000|2022-04-05 15:00:10|3942.29|3942.29|3940.91|3940.91|3942.29|3942.29|3940.86|3940.86|0
1649170820000|2022-04-05 15:00:20|3940.6|3940.6|3940.42|3940.42|3940.6|3940.6|3940.42|3940.42|0
1649170830000|2022-04-05 15:00:30|3940.11|3940.11|3939.74|3939.74|3940.11|3940.11|3939.74|3939.74|0
1649170840000|2022-04-05 15:00:40|3940.36|3940.36|3940.05|3940.05|3940.36|3940.36|3940.05|3940.05|0
1649170860000|2022-04-05 15:01:00|3940.01|3940.01|3939.7|3939.7|3940.32|3940.32|3939.7|3939.7|0
1649170870000|2022-04-05 15:01:10|3940|3940|3940|3940|3940|3940|3940|3940|0
1649170880000|2022-04-05 15:01:20|3939.7|3939.7|3939.39|3939.39|3939.7|3939.7|3939.39|3939.39|0
1649170890000|2022-04-05 15:01:30|3939.43|3939.43|3939.92|3939.92|3939.92|3939.92|3939.12|3939.12|0
1649170910000|2022-04-05 15:01:50|3938.99|3938.99|3938.99|3938.99|3938.99|3938.99|3938.99|3938.99|0
1649170920000|2022-04-05 15:02:00|3938.68|3938.68|3938.68|3938.68|3938.68|3938.68|3938.68|3938.68|0
1649170930000|2022-04-05 15:02:10|3938.56|3938.56|3938.5|3938.5|3938.56|3938.56|3938.5|3938.5|0
1649170940000|2022-04-05 15:02:20|3938.19|3938.19|3938.5|3938.5|3938.5|3938.5|3938.19|3938.19|0
1649170950000|2022-04-05 15:02:30|3938.81|3938.81|3939.32|3939.32|3939.32|3939.32|3938.81|3938.81|0
1649170980000|2022-04-05 15:03:00|3939.28|3939.28|3939.58|3939.58|3939.58|3939.58|3939.28|3939.28|0
1649170990000|2022-04-05 15:03:10|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|0
1649171000000|2022-04-05 15:03:20|3939.59|3939.59|3939.59|3939.59|3939.59|3939.59|3939.59|3939.59|0
1649171010000|2022-04-05 15:03:30|3939.9|3939.9|3940.21|3940.21|3940.21|3940.21|3939.9|3939.9|0
1649171020000|2022-04-05 15:03:40|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|0
1649171030000|2022-04-05 15:03:50|3939.58|3939.58|3939.35|3939.35|3939.58|3939.58|3938.86|3938.86|0
1649171040000|2022-04-05 15:04:00|3939.04|3939.04|3938.11|3938.11|3939.04|3939.04|3938.11|3938.11|0
1649171050000|2022-04-05 15:04:10|3937.93|3937.93|3938.24|3938.24|3938.24|3938.24|3937.62|3937.62|0
1649171060000|2022-04-05 15:04:20|3937.93|3937.93|3937.31|3937.31|3937.93|3937.93|3937.31|3937.31|0
1649171070000|2022-04-05 15:04:30|3937.62|3937.62|3938.36|3938.36|3938.36|3938.36|3937.56|3937.56|0
1649171090000|2022-04-05 15:04:50|3938.67|3938.67|3938.98|3938.98|3938.98|3938.98|3938.67|3938.67|0
1649171100000|2022-04-05 15:05:00|3939.29|3939.29|3938.98|3938.98|3939.29|3939.29|3938.98|3938.98|0
1649171110000|2022-04-05 15:05:10|3938.67|3938.67|3938.98|3938.98|3938.98|3938.98|3938.67|3938.67|0
1649171120000|2022-04-05 15:05:20|3939.17|3939.17|3939.08|3939.08|3939.17|3939.17|3938.77|3938.77|0
1649171130000|2022-04-05 15:05:30|3938.9|3938.9|3938.9|3938.9|3938.9|3938.9|3938.9|3938.9|0
1649171140000|2022-04-05 15:05:40|3938.94|3938.94|3938.98|3938.98|3938.98|3938.98|3938.94|3938.94|0
1649171150000|2022-04-05 15:05:50|3939.29|3939.29|3937.12|3937.12|3939.29|3939.29|3937.12|3937.12|0
1649171160000|2022-04-05 15:06:00|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|0
1649171170000|2022-04-05 15:06:10|3937.43|3937.43|3937.39|3937.39|3937.43|3937.43|3937.39|3937.39|0
1649171180000|2022-04-05 15:06:20|3937.7|3937.7|3937.7|3937.7|3937.7|3937.7|3937.39|3937.39|0
1649171190000|2022-04-05 15:06:30|3938.01|3938.01|3937.34|3937.34|3938.01|3938.01|3937.34|3937.34|0
1649171200000|2022-04-05 15:06:40|3937.29|3937.29|3937.29|3937.29|3937.29|3937.29|3937.29|3937.29|0
1649171210000|2022-04-05 15:06:50|3937.1|3937.1|3936.48|3936.48|3937.1|3937.1|3936.48|3936.48|0
1649171220000|2022-04-05 15:07:00|3936.44|3936.44|3936.75|3936.75|3936.75|3936.75|3936.13|3936.13|0
1649171230000|2022-04-05 15:07:10|3936.44|3936.44|3936.75|3936.75|3936.75|3936.75|3936.44|3936.44|0
1649171240000|2022-04-05 15:07:20|3936.71|3936.71|3936.71|3936.71|3936.71|3936.71|3936.71|3936.71|0
1649171250000|2022-04-05 15:07:30|3936.65|3936.65|3936.52|3936.52|3936.65|3936.65|3936.34|3936.34|0
1649171260000|2022-04-05 15:07:40|3936.83|3936.83|3936.87|3936.87|3936.87|3936.87|3936.83|3936.83|0
1649171280000|2022-04-05 15:08:00|3936.57|3936.57|3936.57|3936.57|3936.57|3936.57|3936.57|3936.57|0
1649171290000|2022-04-05 15:08:10|3936.54|3936.54|3937.16|3937.16|3937.16|3937.16|3936.54|3936.54|0
1649171300000|2022-04-05 15:08:20|3936.54|3936.54|3934.81|3934.81|3936.54|3936.54|3934.81|3934.81|0
1649171310000|2022-04-05 15:08:30|3934.75|3934.75|3935.06|3935.06|3935.06|3935.06|3934.75|3934.75|0
1649171320000|2022-04-05 15:08:40|3935.37|3935.37|3935.18|3935.18|3935.37|3935.37|3935.06|3935.06|0
1649171330000|2022-04-05 15:08:50|3934.87|3934.87|3934.4|3934.4|3934.87|3934.87|3934.4|3934.4|0
1649171340000|2022-04-05 15:09:00|3934.08|3934.08|3934.08|3934.08|3934.08|3934.08|3934.08|3934.08|0
1649171350000|2022-04-05 15:09:10|3934.7|3934.7|3934.57|3934.57|3934.7|3934.7|3934.52|3934.52|0
1649171360000|2022-04-05 15:09:20|3934.53|3934.53|3934.22|3934.22|3934.53|3934.53|3934.22|3934.22|0
1649171380000|2022-04-05 15:09:40|3934.4|3934.4|3934.98|3934.98|3934.98|3934.98|3934.4|3934.4|0
1649171390000|2022-04-05 15:09:50|3934.94|3934.94|3934.32|3934.32|3934.94|3934.94|3934.32|3934.32|0
1649171400000|2022-04-05 15:10:00|3934.36|3934.36|3935.87|3935.87|3936.18|3936.18|3934.32|3934.32|0
1649171410000|2022-04-05 15:10:10|3936.18|3936.18|3936.24|3936.24|3936.24|3936.24|3936.18|3936.18|0
1649171420000|2022-04-05 15:10:20|3935.93|3935.93|3935.31|3935.31|3935.93|3935.93|3935.31|3935.31|0
1649171430000|2022-04-05 15:10:30|3935.25|3935.25|3935.12|3935.12|3935.25|3935.25|3934.94|3934.94|0
1649171440000|2022-04-05 15:10:40|3935.16|3935.16|3935.25|3935.25|3935.25|3935.25|3935.16|3935.16|0
1649171450000|2022-04-05 15:10:50|3934.94|3934.94|3935.5|3935.5|3935.5|3935.5|3934.88|3934.88|0
1649171460000|2022-04-05 15:11:00|3935.46|3935.46|3935.46|3935.46|3935.46|3935.46|3935.46|3935.46|0
1649171470000|2022-04-05 15:11:10|3935.51|3935.51|3935.87|3935.87|3935.87|3935.87|3935.51|3935.51|0
1649171490000|2022-04-05 15:11:30|3935.56|3935.56|3935.56|3935.56|3935.56|3935.56|3935.56|3935.56|0
1649171500000|2022-04-05 15:11:40|3935.52|3935.52|3935.52|3935.52|3935.52|3935.52|3935.52|3935.52|0
1649171510000|2022-04-05 15:11:50|3935.83|3935.83|3936.14|3936.14|3936.14|3936.14|3935.83|3935.83|0
1649171520000|2022-04-05 15:12:00|3936.32|3936.32|3936.3|3936.3|3936.63|3936.63|3936.3|3936.3|0
1649171530000|2022-04-05 15:12:10|3936.34|3936.34|3936.61|3936.61|3936.61|3936.61|3936.3|3936.3|0
1649171540000|2022-04-05 15:12:20|3936.65|3936.65|3936.34|3936.34|3936.65|3936.65|3936.34|3936.34|0
1649171550000|2022-04-05 15:12:30|3936.3|3936.3|3935.37|3935.37|3936.3|3936.3|3935.37|3935.37|0
1649171570000|2022-04-05 15:12:50|3935.06|3935.06|3935.06|3935.06|3935.06|3935.06|3935.06|3935.06|0
1649171580000|2022-04-05 15:13:00|3935.12|3935.12|3935.12|3935.12|3935.12|3935.12|3935.12|3935.12|0
1649171590000|2022-04-05 15:13:10|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|0
1649171600000|2022-04-05 15:13:20|3935.48|3935.48|3935.48|3935.48|3935.48|3935.48|3935.48|3935.48|0
1649171610000|2022-04-05 15:13:30|3935.79|3935.79|3935.79|3935.79|3935.79|3935.79|3935.79|3935.79|0
1649171620000|2022-04-05 15:13:40|3935.48|3935.48|3935.48|3935.48|3935.48|3935.48|3935.48|3935.48|0
1649171640000|2022-04-05 15:14:00|3935.54|3935.54|3935.42|3935.42|3935.54|3935.54|3935.23|3935.23|0
1649171650000|2022-04-05 15:14:10|3935.11|3935.11|3934.8|3934.8|3935.11|3935.11|3934.8|3934.8|0
1649171660000|2022-04-05 15:14:20|3934.76|3934.76|3933.94|3933.94|3934.81|3934.81|3933.94|3933.94|0
1649171670000|2022-04-05 15:14:30|3934.56|3934.56|3934.26|3934.26|3934.56|3934.56|3934.26|3934.26|0
1649171680000|2022-04-05 15:14:40|3934.44|3934.44|3934.56|3934.56|3934.56|3934.56|3934.44|3934.44|0
1649171690000|2022-04-05 15:14:50|3934.87|3934.87|3934.96|3934.96|3935.18|3935.18|3934.87|3934.87|0
1649171700000|2022-04-05 15:15:00|3934.77|3934.77|3934.82|3934.82|3934.82|3934.82|3934.77|3934.77|0
1649171710000|2022-04-05 15:15:10|3934.78|3934.78|3934.83|3934.83|3934.83|3934.83|3934.78|3934.78|0
1649171720000|2022-04-05 15:15:20|3935.14|3935.14|3935.24|3935.24|3935.45|3935.45|3935.14|3935.14|0
1649171730000|2022-04-05 15:15:30|3935.3|3935.3|3935.42|3935.42|3935.42|3935.42|3935.3|3935.3|0
1649171740000|2022-04-05 15:15:40|3935.11|3935.11|3935.11|3935.11|3935.11|3935.11|3935.11|3935.11|0
1649171750000|2022-04-05 15:15:50|3934.99|3934.99|3934.68|3934.68|3934.99|3934.99|3934.68|3934.68|0
1649171760000|2022-04-05 15:16:00|3934.99|3934.99|3933.32|3933.32|3934.99|3934.99|3933.31|3933.31|0
1649171770000|2022-04-05 15:16:10|3933.27|3933.27|3933.58|3933.58|3933.58|3933.58|3933.27|3933.27|0
1649171780000|2022-04-05 15:16:20|3933.27|3933.27|3933.58|3933.58|3933.58|3933.58|3933.27|3933.27|0
1649171790000|2022-04-05 15:16:30|3933.21|3933.21|3933.23|3933.23|3933.23|3933.23|3933.17|3933.17|0
1649171800000|2022-04-05 15:16:40|3933.85|3933.85|3934.16|3934.16|3934.16|3934.16|3933.85|3933.85|0
1649171820000|2022-04-05 15:17:00|3934.2|3934.2|3934.2|3934.2|3934.2|3934.2|3934.2|3934.2|0
1649171830000|2022-04-05 15:17:10|3934.16|3934.16|3933.89|3933.89|3934.16|3934.16|3933.85|3933.85|0
1649171840000|2022-04-05 15:17:20|3933.59|3933.59|3933.71|3933.71|3933.89|3933.89|3933.59|3933.59|0
1649171850000|2022-04-05 15:17:30|3933.4|3933.4|3933.4|3933.4|3933.4|3933.4|3933.4|3933.4|0
1649171860000|2022-04-05 15:17:40|3933.09|3933.09|3933.09|3933.09|3933.09|3933.09|3933.09|3933.09|0
1649171870000|2022-04-05 15:17:50|3933.15|3933.15|3932.89|3932.89|3933.15|3933.15|3932.84|3932.84|0
1649171880000|2022-04-05 15:18:00|3933.2|3933.2|3934.05|3934.05|3934.05|3934.05|3933.2|3933.2|0
1649171890000|2022-04-05 15:18:10|3934.36|3934.36|3934.42|3934.42|3934.42|3934.42|3934.36|3934.36|0
1649171900000|2022-04-05 15:18:20|3934.11|3934.11|3934.11|3934.11|3934.11|3934.11|3933.8|3933.8|0
1649171910000|2022-04-05 15:18:30|3934.17|3934.17|3934.12|3934.12|3934.17|3934.17|3934.12|3934.12|0
1649171920000|2022-04-05 15:18:40|3933.5|3933.5|3932.88|3932.88|3933.5|3933.5|3932.88|3932.88|0
1649171930000|2022-04-05 15:18:50|3932.57|3932.57|3932.57|3932.57|3932.57|3932.57|3932.57|3932.57|0
1649171940000|2022-04-05 15:19:00|3932.26|3932.26|3931.81|3931.81|3932.57|3932.57|3931.81|3931.81|0
1649171950000|2022-04-05 15:19:10|3932.11|3932.11|3932.74|3932.74|3932.74|3932.74|3932.11|3932.11|0
1649171960000|2022-04-05 15:19:20|3932.55|3932.55|3932.69|3932.69|3932.69|3932.69|3932.51|3932.51|0
1649171970000|2022-04-05 15:19:30|3932.51|3932.51|3932.51|3932.51|3932.51|3932.51|3932.51|3932.51|0
1649171980000|2022-04-05 15:19:40|3932.2|3932.2|3931.71|3931.71|3932.2|3932.2|3931.71|3931.71|0
1649171990000|2022-04-05 15:19:50|3931.67|3931.67|3931.36|3931.36|3931.67|3931.67|3931.36|3931.36|0
1649172000000|2022-04-05 15:20:00|3931.98|3931.98|3931.67|3931.67|3932.29|3932.29|3931.67|3931.67|0
1649172010000|2022-04-05 15:20:10|3931.85|3931.85|3933.1|3933.1|3933.1|3933.1|3931.85|3931.85|0
1649172020000|2022-04-05 15:20:20|3933.41|3933.41|3932.79|3932.79|3933.41|3933.41|3932.79|3932.79|0
1649172030000|2022-04-05 15:20:30|3933.41|3933.41|3933.47|3933.47|3933.47|3933.47|3933.41|3933.41|0
1649172040000|2022-04-05 15:20:40|3933.65|3933.65|3933.96|3933.96|3933.96|3933.96|3933.65|3933.65|0
1649172060000|2022-04-05 15:21:00|3933.65|3933.65|3933.65|3933.65|3933.65|3933.65|3933.65|3933.65|0
1649172070000|2022-04-05 15:21:10|3933.61|3933.61|3933.92|3933.92|3934.23|3934.23|3933.61|3933.61|0
1649172080000|2022-04-05 15:21:20|3933.61|3933.61|3933.92|3933.92|3933.92|3933.92|3933.61|3933.61|0
1649172090000|2022-04-05 15:21:30|3933.61|3933.61|3933.3|3933.3|3933.61|3933.61|3933.3|3933.3|0
1649172100000|2022-04-05 15:21:40|3933.35|3933.35|3933.66|3933.66|3933.66|3933.66|3933.35|3933.35|0
1649172110000|2022-04-05 15:21:50|3933.97|3933.97|3935.02|3935.02|3935.02|3935.02|3933.97|3933.97|0
1649172130000|2022-04-05 15:22:10|3934.71|3934.71|3934.4|3934.4|3934.71|3934.71|3934.4|3934.4|0
1649172140000|2022-04-05 15:22:20|3934.71|3934.71|3934.96|3934.96|3935.02|3935.02|3934.4|3934.4|0
1649172150000|2022-04-05 15:22:30|3934.65|3934.65|3934.96|3934.96|3934.96|3934.96|3934.65|3934.65|0
1649172160000|2022-04-05 15:22:40|3935.06|3935.06|3934.75|3934.75|3935.06|3935.06|3934.75|3934.75|0
1649172170000|2022-04-05 15:22:50|3934.43|3934.43|3934.08|3934.08|3934.43|3934.43|3934.08|3934.08|0
1649172180000|2022-04-05 15:23:00|3934.39|3934.39|3934.12|3934.12|3934.39|3934.39|3934.08|3934.08|0
1649172190000|2022-04-05 15:23:10|3934.17|3934.17|3934.12|3934.12|3934.17|3934.17|3934.12|3934.12|0
1649172200000|2022-04-05 15:23:20|3934.44|3934.44|3934.44|3934.44|3934.75|3934.75|3934.44|3934.44|0
1649172210000|2022-04-05 15:23:30|3934.5|3934.5|3934.14|3934.14|3934.5|3934.5|3934.14|3934.14|0
1649172220000|2022-04-05 15:23:40|3934.76|3934.76|3935.07|3935.07|3935.07|3935.07|3934.72|3934.72|0
1649172230000|2022-04-05 15:23:50|3934.76|3934.76|3934.7|3934.7|3934.76|3934.76|3934.7|3934.7|0
1649172240000|2022-04-05 15:24:00|3935.32|3935.32|3935.68|3935.68|3935.68|3935.68|3934.7|3934.7|0
1649172260000|2022-04-05 15:24:20|3935.37|3935.37|3935.37|3935.37|3935.37|3935.37|3935.37|3935.37|0
1649172270000|2022-04-05 15:24:30|3935.06|3935.06|3934.81|3934.81|3935.12|3935.12|3934.81|3934.81|0
1649172280000|2022-04-05 15:24:40|3935.12|3935.12|3935.12|3935.12|3935.12|3935.12|3935.12|3935.12|0
1649172290000|2022-04-05 15:24:50|3934.81|3934.81|3934.81|3934.81|3934.81|3934.81|3934.81|3934.81|0
1649172300000|2022-04-05 15:25:00|3934.76|3934.76|3934.83|3934.83|3935.38|3935.38|3934.58|3934.58|0
1649172310000|2022-04-05 15:25:10|3934.89|3934.89|3934.39|3934.39|3934.89|3934.89|3934.39|3934.39|0
1649172320000|2022-04-05 15:25:20|3934.08|3934.08|3934.08|3934.08|3934.08|3934.08|3934.08|3934.08|0
1649172330000|2022-04-05 15:25:30|3934.27|3934.27|3934.27|3934.27|3934.27|3934.27|3933.96|3933.96|0
1649172340000|2022-04-05 15:25:40|3934.15|3934.15|3933.53|3933.53|3934.15|3934.15|3933.53|3933.53|0
1649172360000|2022-04-05 15:26:00|3933.22|3933.22|3932.91|3932.91|3933.22|3933.22|3932.91|3932.91|0
1649172370000|2022-04-05 15:26:10|3932.97|3932.97|3932.97|3932.97|3933.28|3933.28|3932.97|3932.97|0
1649172380000|2022-04-05 15:26:20|3933.59|3933.59|3933.28|3933.28|3933.59|3933.59|3933.28|3933.28|0
1649172390000|2022-04-05 15:26:30|3933.59|3933.59|3932.96|3932.96|3933.59|3933.59|3932.96|3932.96|0
1649172400000|2022-04-05 15:26:40|3933.15|3933.15|3933.46|3933.46|3933.77|3933.77|3933.15|3933.15|0
1649172410000|2022-04-05 15:26:50|3933.52|3933.52|3933.52|3933.52|3933.52|3933.52|3933.52|3933.52|0
1649172420000|2022-04-05 15:27:00|3933.47|3933.47|3933.78|3933.78|3933.78|3933.78|3933.47|3933.47|0
1649172430000|2022-04-05 15:27:10|3933.67|3933.67|3933.04|3933.04|3933.67|3933.67|3933.04|3933.04|0
1649172440000|2022-04-05 15:27:20|3933.1|3933.1|3933.1|3933.1|3933.1|3933.1|3933.1|3933.1|0
1649172450000|2022-04-05 15:27:30|3933.42|3933.42|3933.42|3933.42|3933.72|3933.72|3933.36|3933.36|0
1649172460000|2022-04-05 15:27:40|3933.73|3933.73|3933.67|3933.67|3933.73|3933.73|3933.42|3933.42|0
1649172470000|2022-04-05 15:27:50|3933.36|3933.36|3933.98|3933.98|3934.29|3934.29|3933.36|3933.36|0
1649172480000|2022-04-05 15:28:00|3933.93|3933.93|3934.54|3934.54|3934.6|3934.6|3933.93|3933.93|0
1649172490000|2022-04-05 15:28:10|3934.6|3934.6|3935.89|3935.89|3936.21|3936.21|3934.6|3934.6|0
1649172500000|2022-04-05 15:28:20|3935.83|3935.83|3936.15|3936.15|3936.19|3936.19|3935.52|3935.52|0
1649172510000|2022-04-05 15:28:30|3936.46|3936.46|3936.46|3936.46|3936.46|3936.46|3936.46|3936.46|0
1649172520000|2022-04-05 15:28:40|3936.77|3936.77|3936.77|3936.77|3936.77|3936.77|3936.77|3936.77|0
1649172530000|2022-04-05 15:28:50|3936.94|3936.94|3936.89|3936.89|3936.94|3936.94|3936.89|3936.89|0
1649172540000|2022-04-05 15:29:00|3936.58|3936.58|3935.42|3935.42|3936.58|3936.58|3935.1|3935.1|0
1649172550000|2022-04-05 15:29:10|3935.73|3935.73|3937.42|3937.42|3937.42|3937.42|3935.73|3935.73|0
1649172560000|2022-04-05 15:29:20|3936.8|3936.8|3936.76|3936.76|3936.8|3936.8|3936.76|3936.76|0
1649172570000|2022-04-05 15:29:30|3936.44|3936.44|3935.76|3935.76|3936.44|3936.44|3935.14|3935.14|0
1649172580000|2022-04-05 15:29:40|3936.39|3936.39|3937.84|3937.84|3937.84|3937.84|3936.39|3936.39|0
1649172590000|2022-04-05 15:29:50|3937.88|3937.88|3937.93|3937.93|3938.55|3938.55|3937.88|3937.88|0
1649229300000|2022-04-06 07:15:00|3925.33|3925.33|3925.39|3925.39|3925.39|3925.39|3925.33|3925.33|0
1649229310000|2022-04-06 07:15:10|3925.57|3925.57|3926.88|3926.88|3926.88|3926.88|3925.57|3925.57|0
1649229320000|2022-04-06 07:15:20|3926.82|3926.82|3926.43|3926.43|3927.06|3927.06|3926.43|3926.43|0
1649229330000|2022-04-06 07:15:30|3926.37|3926.37|3926.31|3926.31|3926.37|3926.37|3926.31|3926.31|0
1649229340000|2022-04-06 07:15:40|3926.5|3926.5|3926.64|3926.64|3926.64|3926.64|3926.44|3926.44|0
1649229350000|2022-04-06 07:15:50|3926.33|3926.33|3925.59|3925.59|3926.39|3926.39|3925.59|3925.59|0
1649229360000|2022-04-06 07:16:00|3925.91|3925.91|3925.96|3925.96|3925.96|3925.96|3925.91|3925.91|0
1649229370000|2022-04-06 07:16:10|3925.65|3925.65|3925.65|3925.65|3925.65|3925.65|3925.65|3925.65|0
1649229380000|2022-04-06 07:16:20|3925.77|3925.77|3925.28|3925.28|3925.77|3925.77|3925.28|3925.28|0
1649229390000|2022-04-06 07:16:30|3925.16|3925.16|3925.16|3925.16|3925.16|3925.16|3925.16|3925.16|0
1649229400000|2022-04-06 07:16:40|3925.35|3925.35|3925.97|3925.97|3925.97|3925.97|3925.35|3925.35|0
1649229420000|2022-04-06 07:17:00|3926.34|3926.34|3926.65|3926.65|3926.65|3926.65|3926.34|3926.34|0
1649229430000|2022-04-06 07:17:10|3926.84|3926.84|3927.1|3927.1|3927.33|3927.33|3926.84|3926.84|0
1649229440000|2022-04-06 07:17:20|3927.22|3927.22|3925.72|3925.72|3927.22|3927.22|3925.72|3925.72|0
1649229450000|2022-04-06 07:17:30|3925.1|3925.1|3925.16|3925.16|3925.16|3925.16|3925.1|3925.1|0
1649229460000|2022-04-06 07:17:40|3924.85|3924.85|3925.1|3925.1|3925.1|3925.1|3924.79|3924.79|0
1649229480000|2022-04-06 07:18:00|3925.15|3925.15|3926.53|3926.53|3926.85|3926.85|3925.15|3925.15|0
1649229490000|2022-04-06 07:18:10|3926.35|3926.35|3926.29|3926.29|3926.35|3926.35|3926.29|3926.29|0
1649229500000|2022-04-06 07:18:20|3925.98|3925.98|3925.67|3925.67|3925.98|3925.98|3925.18|3925.18|0
1649229510000|2022-04-06 07:18:30|3925.85|3925.85|3925.55|3925.55|3925.85|3925.85|3925.55|3925.55|0
1649229520000|2022-04-06 07:18:40|3925.37|3925.37|3926.17|3926.17|3926.17|3926.17|3925.37|3925.37|0
1649229530000|2022-04-06 07:18:50|3927.11|3927.11|3927.11|3927.11|3927.11|3927.11|3927.11|3927.11|0
1649229540000|2022-04-06 07:19:00|3927.6|3927.6|3927.6|3927.6|3927.6|3927.6|3927.6|3927.6|0
1649229550000|2022-04-06 07:19:10|3927.91|3927.91|3928.53|3928.53|3928.53|3928.53|3927.91|3927.91|0
1649229560000|2022-04-06 07:19:20|3928.41|3928.41|3927.49|3927.49|3928.41|3928.41|3927.44|3927.44|0
1649229570000|2022-04-06 07:19:30|3927.39|3927.39|3927.39|3927.39|3927.39|3927.39|3927.39|3927.39|0
1649229580000|2022-04-06 07:19:40|3927.33|3927.33|3927.02|3927.02|3927.33|3927.33|3927.02|3927.02|0
1649229590000|2022-04-06 07:19:50|3926.71|3926.71|3926.09|3926.09|3926.71|3926.71|3926.09|3926.09|0
1649229600000|2022-04-06 07:20:00|3925.46|3925.46|3924.19|3924.19|3925.46|3925.46|3924.19|3924.19|0
1649229610000|2022-04-06 07:20:10|3924.31|3924.31|3923.18|3923.18|3924.31|3924.31|3923.18|3923.18|0
1649229620000|2022-04-06 07:20:20|3923.49|3923.49|3923.8|3923.8|3923.8|3923.8|3923.49|3923.49|0
1649229630000|2022-04-06 07:20:30|3923.74|3923.74|3923.06|3923.06|3923.74|3923.74|3923.06|3923.06|0
1649229640000|2022-04-06 07:20:40|3922.88|3922.88|3922.76|3922.76|3923.06|3923.06|3922.45|3922.45|0
1649229650000|2022-04-06 07:20:50|3922.58|3922.58|3923.14|3923.14|3923.14|3923.14|3922.27|3922.27|0
1649229660000|2022-04-06 07:21:00|3923.32|3923.32|3924.9|3924.9|3924.9|3924.9|3923.32|3923.32|0
1649229670000|2022-04-06 07:21:10|3925.21|3925.21|3926.15|3926.15|3926.15|3926.15|3925.21|3925.21|0
1649229680000|2022-04-06 07:21:20|3926.09|3926.09|3925.94|3925.94|3926.09|3926.09|3925.94|3925.94|0
1649229690000|2022-04-06 07:21:30|3926.12|3926.12|3926.12|3926.12|3926.12|3926.12|3926.12|3926.12|0
1649229700000|2022-04-06 07:21:40|3927.05|3927.05|3927.86|3927.86|3927.86|3927.86|3927.05|3927.05|0
1649229710000|2022-04-06 07:21:50|3927.24|3927.24|3927.55|3927.55|3927.55|3927.55|3927.24|3927.24|0
1649229720000|2022-04-06 07:22:00|3927.92|3927.92|3927.92|3927.92|3927.92|3927.92|3927.92|3927.92|0
1649229730000|2022-04-06 07:22:10|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|0
1649229740000|2022-04-06 07:22:20|3927.02|3927.02|3928.01|3928.01|3928.01|3928.01|3927.02|3927.02|0
1649229750000|2022-04-06 07:22:30|3927.9|3927.9|3927.85|3927.85|3927.9|3927.9|3927.85|3927.85|0
1649229760000|2022-04-06 07:22:40|3927.81|3927.81|3926.76|3926.76|3928|3928|3926.76|3926.76|0
1649229770000|2022-04-06 07:22:50|3926.81|3926.81|3927.44|3927.44|3928.06|3928.06|3926.81|3926.81|0
1649229780000|2022-04-06 07:23:00|3927.26|3927.26|3927.07|3927.07|3927.26|3927.26|3927.07|3927.07|0
1649229790000|2022-04-06 07:23:10|3927.31|3927.31|3927.31|3927.31|3927.31|3927.31|3927.31|3927.31|0
1649229800000|2022-04-06 07:23:20|3927.43|3927.43|3927.9|3927.9|3928.05|3928.05|3927.43|3927.43|0
1649229820000|2022-04-06 07:23:40|3930.08|3930.08|3928.96|3928.96|3930.08|3930.08|3928.96|3928.96|0
1649229830000|2022-04-06 07:23:50|3928.79|3928.79|3928.73|3928.73|3928.79|3928.79|3928.73|3928.73|0
1649229850000|2022-04-06 07:24:10|3928.42|3928.42|3927.92|3927.92|3928.42|3928.42|3927.92|3927.92|0
1649229860000|2022-04-06 07:24:20|3927.84|3927.84|3927.18|3927.18|3927.84|3927.84|3927.18|3927.18|0
1649229870000|2022-04-06 07:24:30|3927.49|3927.49|3927.49|3927.49|3927.49|3927.49|3927.49|3927.49|0
1649229880000|2022-04-06 07:24:40|3927.61|3927.61|3927.17|3927.17|3927.61|3927.61|3927.17|3927.17|0
1649229890000|2022-04-06 07:24:50|3926.99|3926.99|3924.56|3924.56|3926.99|3926.99|3924.56|3924.56|0
1649229900000|2022-04-06 07:25:00|3924.38|3924.38|3924.07|3924.07|3924.38|3924.38|3924.07|3924.07|0
1649229910000|2022-04-06 07:25:10|3924.01|3924.01|3923.74|3923.74|3924.01|3924.01|3923.74|3923.74|0
1649229920000|2022-04-06 07:25:20|3923.56|3923.56|3923.25|3923.25|3924.05|3924.05|3923.25|3923.25|0
1649229930000|2022-04-06 07:25:30|3923.29|3923.29|3922.98|3922.98|3923.33|3923.33|3922.98|3922.98|0
1649229940000|2022-04-06 07:25:40|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|0
1649229950000|2022-04-06 07:25:50|3922.36|3922.36|3921.43|3921.43|3922.36|3922.36|3921.11|3921.11|0
1649229960000|2022-04-06 07:26:00|3921.37|3921.37|3921.42|3921.42|3921.46|3921.46|3921.25|3921.25|0
1649229970000|2022-04-06 07:26:10|3921.6|3921.6|3920.99|3920.99|3921.6|3921.6|3920.99|3920.99|0
1649229980000|2022-04-06 07:26:20|3921.11|3921.11|3921.35|3921.35|3921.35|3921.35|3921.11|3921.11|0
1649229990000|2022-04-06 07:26:30|3923.22|3923.22|3923.4|3923.4|3923.4|3923.4|3923.22|3923.22|0
1649230000000|2022-04-06 07:26:40|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|0
1649230010000|2022-04-06 07:26:50|3923.44|3923.44|3924.07|3924.07|3924.07|3924.07|3923.44|3923.44|0
1649230020000|2022-04-06 07:27:00|3924.44|3924.44|3923.94|3923.94|3924.44|3924.44|3923.94|3923.94|0
1649230030000|2022-04-06 07:27:10|3924.25|3924.25|3924.08|3924.08|3924.25|3924.25|3924.03|3924.03|0
1649230040000|2022-04-06 07:27:20|3923.96|3923.96|3923.84|3923.84|3923.96|3923.96|3923.84|3923.84|0
1649230050000|2022-04-06 07:27:30|3923.53|3923.53|3924.08|3924.08|3924.08|3924.08|3923.22|3923.22|0
1649230060000|2022-04-06 07:27:40|3923.76|3923.76|3923.76|3923.76|3924.13|3924.13|3923.76|3923.76|0
1649230070000|2022-04-06 07:27:50|3923.58|3923.58|3923.35|3923.35|3923.58|3923.58|3923.35|3923.35|0
1649230080000|2022-04-06 07:28:00|3923.17|3923.17|3922.86|3922.86|3923.17|3923.17|3922.86|3922.86|0
1649230100000|2022-04-06 07:28:20|3921.93|3921.93|3922.48|3922.48|3922.48|3922.48|3921.93|3921.93|0
1649230130000|2022-04-06 07:28:50|3922.54|3922.54|3923.16|3923.16|3923.16|3923.16|3922.54|3922.54|0
1649230140000|2022-04-06 07:29:00|3922.54|3922.54|3922.84|3922.84|3922.84|3922.84|3922.54|3922.54|0
1649230150000|2022-04-06 07:29:10|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|0
1649230170000|2022-04-06 07:29:30|3924.4|3924.4|3924.55|3924.55|3924.55|3924.55|3924.4|3924.4|0
1649230180000|2022-04-06 07:29:40|3924.73|3924.73|3924.73|3924.73|3924.73|3924.73|3924.73|3924.73|0
1649230190000|2022-04-06 07:29:50|3924.11|3924.11|3922.83|3922.83|3924.11|3924.11|3922.78|3922.78|0
1649230200000|2022-04-06 07:30:00|3922.78|3922.78|3922.12|3922.12|3922.78|3922.78|3922.12|3922.12|0
1649230210000|2022-04-06 07:30:10|3921.93|3921.93|3922.55|3922.55|3922.55|3922.55|3921.93|3921.93|0
1649230230000|2022-04-06 07:30:30|3922.73|3922.73|3923.35|3923.35|3923.54|3923.54|3922.73|3922.73|0
1649230240000|2022-04-06 07:30:40|3923.66|3923.66|3923.66|3923.66|3923.66|3923.66|3923.66|3923.66|0
1649230250000|2022-04-06 07:30:50|3925.84|3925.84|3925.84|3925.84|3925.84|3925.84|3925.84|3925.84|0
1649230260000|2022-04-06 07:31:00|3925.22|3925.22|3924.6|3924.6|3925.22|3925.22|3924.6|3924.6|0
1649230270000|2022-04-06 07:31:10|3925.22|3925.22|3925.4|3925.4|3925.4|3925.4|3925.22|3925.22|0
1649230290000|2022-04-06 07:31:30|3925.22|3925.22|3926.1|3926.1|3926.1|3926.1|3925.16|3925.16|0
1649230300000|2022-04-06 07:31:40|3926.05|3926.05|3925.89|3925.89|3926.05|3926.05|3925.89|3925.89|0
1649230310000|2022-04-06 07:31:50|3926.01|3926.01|3925.88|3925.88|3926.32|3926.32|3925.7|3925.7|0
1649230320000|2022-04-06 07:32:00|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|0
1649230330000|2022-04-06 07:32:10|3925.88|3925.88|3925.88|3925.88|3925.88|3925.88|3925.88|3925.88|0
1649230340000|2022-04-06 07:32:20|3925.76|3925.76|3925.65|3925.65|3925.76|3925.76|3925.65|3925.65|0
1649230350000|2022-04-06 07:32:30|3925.46|3925.46|3925.24|3925.24|3925.46|3925.46|3925.24|3925.24|0
1649230360000|2022-04-06 07:32:40|3925.12|3925.12|3926.05|3926.05|3926.05|3926.05|3925.12|3925.12|0
1649230370000|2022-04-06 07:32:50|3926.24|3926.24|3927.48|3927.48|3927.79|3927.79|3926.24|3926.24|0
1649230380000|2022-04-06 07:33:00|3927.3|3927.3|3928.39|3928.39|3928.39|3928.39|3927.3|3927.3|0
1649230390000|2022-04-06 07:33:10|3928.22|3928.22|3926.27|3926.27|3928.49|3928.49|3926.27|3926.27|0
1649230400000|2022-04-06 07:33:20|3926.23|3926.23|3929.3|3929.3|3929.48|3929.48|3926.23|3926.23|0
1649230410000|2022-04-06 07:33:30|3929.26|3929.26|3930.15|3930.15|3930.23|3930.23|3929.26|3929.26|0
1649230420000|2022-04-06 07:33:40|3930.27|3930.27|3930.58|3930.58|3930.62|3930.62|3930.27|3930.27|0
1649230430000|2022-04-06 07:33:50|3929.95|3929.95|3930.04|3930.04|3930.04|3930.04|3929.95|3929.95|0
1649230440000|2022-04-06 07:34:00|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|0
1649230460000|2022-04-06 07:34:20|3930.67|3930.67|3930.67|3930.67|3930.67|3930.67|3930.67|3930.67|0
1649230470000|2022-04-06 07:34:30|3930.36|3930.36|3930.72|3930.72|3930.98|3930.98|3930.36|3930.36|0
1649230480000|2022-04-06 07:34:40|3930.54|3930.54|3930.54|3930.54|3930.73|3930.73|3930.54|3930.54|0
1649230490000|2022-04-06 07:34:50|3929.74|3929.74|3929.62|3929.62|3929.74|3929.74|3929.56|3929.56|0
1649230500000|2022-04-06 07:35:00|3929.56|3929.56|3929.24|3929.24|3929.67|3929.67|3929.24|3929.24|0
1649230510000|2022-04-06 07:35:10|3929.12|3929.12|3927.7|3927.7|3929.12|3929.12|3927.65|3927.65|0
1649230520000|2022-04-06 07:35:20|3927.39|3927.39|3927.96|3927.96|3927.96|3927.96|3927.33|3927.33|0
1649230530000|2022-04-06 07:35:30|3927.65|3927.65|3927.86|3927.86|3927.86|3927.86|3927.65|3927.65|0
1649230540000|2022-04-06 07:35:40|3927.91|3927.91|3927.91|3927.91|3927.91|3927.91|3927.91|3927.91|0
1649230550000|2022-04-06 07:35:50|3928.22|3928.22|3927.5|3927.5|3928.22|3928.22|3927.5|3927.5|0
1649230560000|2022-04-06 07:36:00|3927.68|3927.68|3927.56|3927.56|3927.68|3927.68|3927.19|3927.19|0
1649230570000|2022-04-06 07:36:10|3927.87|3927.87|3926.13|3926.13|3927.87|3927.87|3926.13|3926.13|0
1649230580000|2022-04-06 07:36:20|3926.07|3926.07|3926.07|3926.07|3926.07|3926.07|3926.07|3926.07|0
1649230590000|2022-04-06 07:36:30|3926.69|3926.69|3927|3927|3927|3927|3926.69|3926.69|0
1649230600000|2022-04-06 07:36:40|3927.31|3927.31|3927.31|3927.31|3927.31|3927.31|3927.31|3927.31|0
1649230610000|2022-04-06 07:36:50|3928.56|3928.56|3928.25|3928.25|3928.56|3928.56|3928.25|3928.25|0
1649230620000|2022-04-06 07:37:00|3928.42|3928.42|3928.51|3928.51|3928.51|3928.51|3928.42|3928.42|0
1649230630000|2022-04-06 07:37:10|3928.82|3928.82|3929.09|3929.09|3929.09|3929.09|3928.78|3928.78|0
1649230640000|2022-04-06 07:37:20|3928.85|3928.85|3928.29|3928.29|3928.91|3928.91|3928.29|3928.29|0
1649230660000|2022-04-06 07:37:40|3927.97|3927.97|3927.36|3927.36|3927.97|3927.97|3927.36|3927.36|0
1649230670000|2022-04-06 07:37:50|3927.42|3927.42|3927.73|3927.73|3927.73|3927.73|3927.1|3927.1|0
1649230680000|2022-04-06 07:38:00|3928.04|3928.04|3928.34|3928.34|3928.35|3928.35|3928.04|3928.04|0
1649230700000|2022-04-06 07:38:20|3928.97|3928.97|3928.53|3928.53|3928.97|3928.97|3928.34|3928.34|0
1649230710000|2022-04-06 07:38:30|3928.66|3928.66|3928.35|3928.35|3928.66|3928.66|3928.35|3928.35|0
1649230720000|2022-04-06 07:38:40|3928.41|3928.41|3928.41|3928.41|3928.41|3928.41|3928.41|3928.41|0
1649230740000|2022-04-06 07:39:00|3928.1|3928.1|3928.1|3928.1|3928.1|3928.1|3928.1|3928.1|0
1649230750000|2022-04-06 07:39:10|3928.28|3928.28|3928.28|3928.28|3928.28|3928.28|3928.28|3928.28|0
1649230760000|2022-04-06 07:39:20|3927.35|3927.35|3925.22|3925.22|3927.35|3927.35|3925.22|3925.22|0
1649230780000|2022-04-06 07:39:40|3924.3|3924.3|3923.68|3923.68|3924.3|3924.3|3923.68|3923.68|0
1649230790000|2022-04-06 07:39:50|3923.05|3923.05|3923.05|3923.05|3923.05|3923.05|3923.05|3923.05|0
1649230800000|2022-04-06 07:40:00|3922.75|3922.75|3922.8|3922.8|3922.8|3922.8|3922.75|3922.75|0
1649230810000|2022-04-06 07:40:10|3921.87|3921.87|3922|3922|3922.18|3922.18|3921.87|3921.87|0
1649230820000|2022-04-06 07:40:20|3922.18|3922.18|3922.18|3922.18|3922.18|3922.18|3922.18|3922.18|0
1649230830000|2022-04-06 07:40:30|3921.87|3921.87|3921.87|3921.87|3921.87|3921.87|3921.87|3921.87|0
1649230840000|2022-04-06 07:40:40|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|0
1649230850000|2022-04-06 07:40:50|3922.14|3922.14|3922.45|3922.45|3922.45|3922.45|3922.14|3922.14|0
1649230860000|2022-04-06 07:41:00|3922.63|3922.63|3922.45|3922.45|3922.63|3922.63|3922.45|3922.45|0
1649230880000|2022-04-06 07:41:20|3920.58|3920.58|3920.89|3920.89|3920.89|3920.89|3920.58|3920.58|0
1649230890000|2022-04-06 07:41:30|3920.58|3920.58|3920.35|3920.35|3920.58|3920.58|3920.27|3920.27|0
1649230900000|2022-04-06 07:41:40|3920.54|3920.54|3920.06|3920.06|3920.54|3920.54|3920.06|3920.06|0
1649230910000|2022-04-06 07:41:50|3920.18|3920.18|3920.43|3920.43|3920.43|3920.43|3920.18|3920.18|0
1649230920000|2022-04-06 07:42:00|3920.11|3920.11|3921.3|3921.3|3921.3|3921.3|3920.06|3920.06|0
1649230940000|2022-04-06 07:42:20|3921.36|3921.36|3920.12|3920.12|3921.36|3921.36|3920.12|3920.12|0
1649230950000|2022-04-06 07:42:30|3919.49|3919.49|3919.49|3919.49|3919.49|3919.49|3919.49|3919.49|0
1649230970000|2022-04-06 07:42:50|3919.8|3919.8|3919.8|3919.8|3919.8|3919.8|3919.8|3919.8|0
1649230980000|2022-04-06 07:43:00|3919.99|3919.99|3919.95|3919.95|3919.99|3919.99|3919.32|3919.32|0
1649230990000|2022-04-06 07:43:10|3919.63|3919.63|3919.12|3919.12|3919.63|3919.63|3919.12|3919.12|0
1649231000000|2022-04-06 07:43:20|3918.5|3918.5|3919.06|3919.06|3919.06|3919.06|3918.44|3918.44|0
1649231010000|2022-04-06 07:43:30|3918.89|3918.89|3918.27|3918.27|3918.89|3918.89|3918.27|3918.27|0
1649231030000|2022-04-06 07:43:50|3918.21|3918.21|3918.17|3918.17|3918.21|3918.21|3918.17|3918.17|0
1649231040000|2022-04-06 07:44:00|3918.12|3918.12|3917.19|3917.19|3918.12|3918.12|3917.19|3917.19|0
1649231060000|2022-04-06 07:44:20|3916.57|3916.57|3917.5|3917.5|3917.5|3917.5|3916.57|3916.57|0
1649231070000|2022-04-06 07:44:30|3917.32|3917.32|3916.72|3916.72|3917.32|3917.32|3916.64|3916.64|0
1649231090000|2022-04-06 07:44:50|3916.77|3916.77|3916.53|3916.53|3916.77|3916.77|3916.53|3916.53|0
1649231100000|2022-04-06 07:45:00|3916.65|3916.65|3916.03|3916.03|3916.65|3916.65|3916.03|3916.03|0
1649231110000|2022-04-06 07:45:10|3915.62|3915.62|3914.07|3914.07|3915.62|3915.62|3913.44|3913.44|0
1649231120000|2022-04-06 07:45:20|3914.37|3914.37|3914.37|3914.37|3914.37|3914.37|3914.37|3914.37|0
1649231130000|2022-04-06 07:45:30|3915|3915|3914.77|3914.77|3915|3915|3914.77|3914.77|0
1649231140000|2022-04-06 07:45:40|3914.73|3914.73|3914.24|3914.24|3914.73|3914.73|3914.24|3914.24|0
1649231150000|2022-04-06 07:45:50|3914.2|3914.2|3914.51|3914.51|3914.51|3914.51|3914.2|3914.2|0
1649231160000|2022-04-06 07:46:00|3914.69|3914.69|3914.69|3914.69|3914.69|3914.69|3914.69|3914.69|0
1649231170000|2022-04-06 07:46:10|3914.81|3914.81|3914.87|3914.87|3914.87|3914.87|3914.81|3914.81|0
1649231180000|2022-04-06 07:46:20|3915.18|3915.18|3914.87|3914.87|3915.18|3915.18|3914.87|3914.87|0
1649231190000|2022-04-06 07:46:30|3914.56|3914.56|3914.56|3914.56|3914.56|3914.56|3914.25|3914.25|0
1649231200000|2022-04-06 07:46:40|3914.25|3914.25|3914.57|3914.57|3914.57|3914.57|3914.25|3914.25|0
1649231210000|2022-04-06 07:46:50|3913.94|3913.94|3913.94|3913.94|3913.94|3913.94|3913.94|3913.94|0
1649231220000|2022-04-06 07:47:00|3914.07|3914.07|3914.03|3914.03|3914.07|3914.07|3914.03|3914.03|0
1649231230000|2022-04-06 07:47:10|3913.67|3913.67|3913.67|3913.67|3913.67|3913.67|3913.67|3913.67|0
1649231240000|2022-04-06 07:47:20|3913.36|3913.36|3913.94|3913.94|3913.94|3913.94|3913.01|3913.01|0
1649231260000|2022-04-06 07:47:40|3914.12|3914.12|3913.5|3913.5|3914.31|3914.31|3913.5|3913.5|0
1649231270000|2022-04-06 07:47:50|3913.32|3913.32|3913.32|3913.32|3913.32|3913.32|3913.32|3913.32|0
1649231280000|2022-04-06 07:48:00|3912.7|3912.7|3912.43|3912.43|3912.7|3912.7|3912.38|3912.38|0
1649231290000|2022-04-06 07:48:10|3912.74|3912.74|3913.42|3913.42|3913.42|3913.42|3912.74|3912.74|0
1649231300000|2022-04-06 07:48:20|3913.73|3913.73|3913.73|3913.73|3913.73|3913.73|3913.73|3913.73|0
1649231310000|2022-04-06 07:48:30|3913.65|3913.65|3913.59|3913.59|3913.65|3913.65|3913.59|3913.59|0
1649231320000|2022-04-06 07:48:40|3912.96|3912.96|3913.63|3913.63|3913.63|3913.63|3912.96|3912.96|0
1649231330000|2022-04-06 07:48:50|3913.59|3913.59|3913.28|3913.28|3913.59|3913.59|3913.28|3913.28|0
1649231340000|2022-04-06 07:49:00|3912.96|3912.96|3912.96|3912.96|3912.96|3912.96|3912.96|3912.96|0
1649231350000|2022-04-06 07:49:10|3913.28|3913.28|3913.59|3913.59|3913.59|3913.59|3913.28|3913.28|0
1649231360000|2022-04-06 07:49:20|3912.96|3912.96|3912.95|3912.95|3913.01|3913.01|3912.65|3912.65|0
1649231370000|2022-04-06 07:49:30|3913.03|3913.03|3913.57|3913.57|3913.57|3913.57|3913.03|3913.03|0
1649231380000|2022-04-06 07:49:40|3913.88|3913.88|3914.01|3914.01|3914.19|3914.19|3913.88|3913.88|0
1649231390000|2022-04-06 07:49:50|3914.33|3914.33|3914.33|3914.33|3914.33|3914.33|3914.33|3914.33|0
1649231400000|2022-04-06 07:50:00|3914.01|3914.01|3914.13|3914.13|3914.13|3914.13|3914.01|3914.01|0
1649231410000|2022-04-06 07:50:10|3914.76|3914.76|3914.76|3914.76|3914.76|3914.76|3914.76|3914.76|0
1649231420000|2022-04-06 07:50:20|3914.57|3914.57|3912.71|3912.71|3914.57|3914.57|3912.71|3912.71|0
1649231430000|2022-04-06 07:50:30|3912.4|3912.4|3912.4|3912.4|3912.4|3912.4|3912.4|3912.4|0
1649231440000|2022-04-06 07:50:40|3912.09|3912.09|3911.81|3911.81|3912.09|3912.09|3911.69|3911.69|0
1649231450000|2022-04-06 07:50:50|3910.57|3910.57|3910.57|3910.57|3910.57|3910.57|3910.57|3910.57|0
1649231460000|2022-04-06 07:51:00|3910.51|3910.51|3909.02|3909.02|3910.51|3910.51|3909.02|3909.02|0
1649231470000|2022-04-06 07:51:10|3909.95|3909.95|3909.95|3909.95|3909.95|3909.95|3909.95|3909.95|0
1649231480000|2022-04-06 07:51:20|3910.26|3910.26|3911.82|3911.82|3911.82|3911.82|3910.26|3910.26|0
1649231490000|2022-04-06 07:51:30|3912.13|3912.13|3912.75|3912.75|3912.75|3912.75|3912.13|3912.13|0
1649231500000|2022-04-06 07:51:40|3913.68|3913.68|3914.7|3914.7|3914.7|3914.7|3913.68|3913.68|0
1649231510000|2022-04-06 07:51:50|3914.81|3914.81|3915.18|3915.18|3915.18|3915.18|3914.81|3914.81|0
1649231520000|2022-04-06 07:52:00|3915.14|3915.14|3914.96|3914.96|3915.14|3915.14|3914.96|3914.96|0
1649231530000|2022-04-06 07:52:10|3915.27|3915.27|3915.03|3915.03|3915.9|3915.9|3915.03|3915.03|0
1649231540000|2022-04-06 07:52:20|3914.85|3914.85|3915.02|3915.02|3915.02|3915.02|3914.85|3914.85|0
1649231550000|2022-04-06 07:52:30|3915.08|3915.08|3915.37|3915.37|3915.37|3915.37|3915.08|3915.08|0
1649231560000|2022-04-06 07:52:40|3915.55|3915.55|3916.25|3916.25|3916.49|3916.49|3915.55|3915.55|0
1649231570000|2022-04-06 07:52:50|3915.63|3915.63|3915.67|3915.67|3915.67|3915.67|3915.63|3915.63|0
1649231580000|2022-04-06 07:53:00|3915.55|3915.55|3915.29|3915.29|3915.67|3915.67|3915.18|3915.18|0
1649231590000|2022-04-06 07:53:10|3915.6|3915.6|3915.6|3915.6|3915.6|3915.6|3915.6|3915.6|0
1649231600000|2022-04-06 07:53:20|3915.29|3915.29|3915.29|3915.29|3915.29|3915.29|3915.29|3915.29|0
1649231640000|2022-04-06 07:54:00|3914.36|3914.36|3914.36|3914.36|3914.36|3914.36|3914.36|3914.36|0
1649231650000|2022-04-06 07:54:10|3914.67|3914.67|3914.67|3914.67|3914.67|3914.67|3914.67|3914.67|0
1649231660000|2022-04-06 07:54:20|3915.28|3915.28|3915.28|3915.28|3915.28|3915.28|3915.28|3915.28|0
1649231680000|2022-04-06 07:54:40|3915.24|3915.24|3915.12|3915.12|3915.24|3915.24|3915.06|3915.06|0
1649231690000|2022-04-06 07:54:50|3915.74|3915.74|3915.92|3915.92|3915.92|3915.92|3915.74|3915.74|0
1649231700000|2022-04-06 07:55:00|3916.55|3916.55|3916.86|3916.86|3916.86|3916.86|3916.55|3916.55|0
1649231710000|2022-04-06 07:55:10|3917.03|3917.03|3916.78|3916.78|3917.09|3917.09|3916.78|3916.78|0
1649231720000|2022-04-06 07:55:20|3916.6|3916.6|3916.6|3916.6|3916.6|3916.6|3916.6|3916.6|0
1649231730000|2022-04-06 07:55:30|3916.66|3916.66|3916.66|3916.66|3916.66|3916.66|3916.66|3916.66|0
1649231760000|2022-04-06 07:56:00|3916.72|3916.72|3916.72|3916.72|3916.72|3916.72|3916.72|3916.72|0
1649231770000|2022-04-06 07:56:10|3916.9|3916.9|3916.72|3916.72|3917.15|3917.15|3916.72|3916.72|0
1649231780000|2022-04-06 07:56:20|3916.6|3916.6|3916.6|3916.6|3916.6|3916.6|3916.6|3916.6|0
1649231790000|2022-04-06 07:56:30|3916.29|3916.29|3916.46|3916.46|3916.46|3916.46|3916.29|3916.29|0
1649231800000|2022-04-06 07:56:40|3916.28|3916.28|3916.12|3916.12|3916.28|3916.28|3916.12|3916.12|0
1649231810000|2022-04-06 07:56:50|3915.81|3915.81|3915.3|3915.3|3915.81|3915.81|3915.3|3915.3|0
1649231820000|2022-04-06 07:57:00|3915.26|3915.26|3916.1|3916.1|3916.1|3916.1|3915.16|3915.16|0
1649231830000|2022-04-06 07:57:10|3915.79|3915.79|3915.79|3915.79|3915.79|3915.79|3915.48|3915.48|0
1649231860000|2022-04-06 07:57:40|3916.1|3916.1|3916.1|3916.1|3916.1|3916.1|3916.1|3916.1|0
1649231870000|2022-04-06 07:57:50|3916.84|3916.84|3917.15|3917.15|3917.15|3917.15|3916.84|3916.84|0
1649231890000|2022-04-06 07:58:10|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|0
1649231910000|2022-04-06 07:58:30|3916.52|3916.52|3916.52|3916.52|3916.52|3916.52|3916.52|3916.52|0
1649231920000|2022-04-06 07:58:40|3916.34|3916.34|3916.04|3916.04|3916.34|3916.34|3916.04|3916.04|0
1649231930000|2022-04-06 07:58:50|3915.85|3915.85|3915.79|3915.79|3915.85|3915.85|3915.79|3915.79|0
1649231940000|2022-04-06 07:59:00|3915.84|3915.84|3915.62|3915.62|3915.84|3915.84|3915.43|3915.43|0
1649231960000|2022-04-06 07:59:20|3915.5|3915.5|3915.8|3915.8|3915.8|3915.8|3915.49|3915.49|0
1649231970000|2022-04-06 07:59:30|3915.68|3915.68|3915.68|3915.68|3915.68|3915.68|3915.68|3915.68|0
1649231980000|2022-04-06 07:59:40|3915.44|3915.44|3915.5|3915.5|3915.5|3915.5|3915.44|3915.44|0
1649232000000|2022-04-06 08:00:00|3914.88|3914.88|3914.88|3914.88|3914.88|3914.88|3914.88|3914.88|0
1649232010000|2022-04-06 08:00:10|3915.06|3915.06|3915.24|3915.24|3915.24|3915.24|3915.06|3915.06|0
1649232020000|2022-04-06 08:00:20|3915.3|3915.3|3915.3|3915.3|3915.3|3915.3|3914.93|3914.93|0
1649232030000|2022-04-06 08:00:30|3915.12|3915.12|3914.75|3914.75|3915.12|3915.12|3914.75|3914.75|0
1649232040000|2022-04-06 08:00:40|3915.68|3915.68|3915.99|3915.99|3915.99|3915.99|3915.68|3915.68|0
1649232050000|2022-04-06 08:00:50|3915.68|3915.68|3915.56|3915.56|3915.68|3915.68|3915.56|3915.56|0
1649232060000|2022-04-06 08:01:00|3915.61|3915.61|3914.12|3914.12|3915.73|3915.73|3914.12|3914.12|0
1649232070000|2022-04-06 08:01:10|3914.18|3914.18|3914.24|3914.24|3914.24|3914.24|3914.18|3914.18|0
1649232090000|2022-04-06 08:01:30|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|0
1649232110000|2022-04-06 08:01:50|3914.05|3914.05|3914.46|3914.46|3914.46|3914.46|3914.05|3914.05|0
1649232120000|2022-04-06 08:02:00|3914.77|3914.77|3917.26|3917.26|3917.39|3917.39|3914.59|3914.59|0
1649232130000|2022-04-06 08:02:10|3917.57|3917.57|3917.57|3917.57|3917.57|3917.57|3917.57|3917.57|0
1649232140000|2022-04-06 08:02:20|3916.01|3916.01|3915.07|3915.07|3916.01|3916.01|3914.77|3914.77|0
1649232150000|2022-04-06 08:02:30|3916|3916|3914.76|3914.76|3916|3916|3914.76|3914.76|0
1649232160000|2022-04-06 08:02:40|3914.87|3914.87|3916.67|3916.67|3916.67|3916.67|3914.87|3914.87|0
1649232170000|2022-04-06 08:02:50|3916.61|3916.61|3915.74|3915.74|3916.61|3916.61|3915.68|3915.68|0
1649232180000|2022-04-06 08:03:00|3915.8|3915.8|3915.49|3915.49|3916.11|3916.11|3915.49|3915.49|0
1649232190000|2022-04-06 08:03:10|3915.18|3915.18|3915.18|3915.18|3915.18|3915.18|3915.18|3915.18|0
1649232200000|2022-04-06 08:03:20|3914.87|3914.87|3914.75|3914.75|3914.87|3914.87|3914.75|3914.75|0
1649232210000|2022-04-06 08:03:30|3914.44|3914.44|3914.75|3914.75|3914.75|3914.75|3914.44|3914.44|0
1649232220000|2022-04-06 08:03:40|3915.37|3915.37|3915.68|3915.68|3915.68|3915.68|3915.37|3915.37|0
1649232230000|2022-04-06 08:03:50|3915.56|3915.56|3915.5|3915.5|3915.56|3915.56|3915.5|3915.5|0
1649232240000|2022-04-06 08:04:00|3915.55|3915.55|3915.55|3915.55|3915.55|3915.55|3915.55|3915.55|0
1649232260000|2022-04-06 08:04:20|3915.68|3915.68|3915.86|3915.86|3915.99|3915.99|3915.68|3915.68|0
1649232270000|2022-04-06 08:04:30|3915.98|3915.98|3916.1|3916.1|3916.1|3916.1|3915.98|3915.98|0
1649232280000|2022-04-06 08:04:40|3916.16|3916.16|3916.16|3916.16|3916.16|3916.16|3916.16|3916.16|0
1649232300000|2022-04-06 08:05:00|3916.34|3916.34|3916.78|3916.78|3916.78|3916.78|3916.34|3916.34|0
1649232310000|2022-04-06 08:05:10|3917.09|3917.09|3915.97|3915.97|3917.09|3917.09|3915.97|3915.97|0
1649232320000|2022-04-06 08:05:20|3917.53|3917.53|3917.9|3917.9|3917.9|3917.9|3917.53|3917.53|0
1649232330000|2022-04-06 08:05:30|3917.78|3917.78|3917.51|3917.51|3917.78|3917.78|3917.47|3917.47|0
1649232340000|2022-04-06 08:05:40|3917.2|3917.2|3917.14|3917.14|3918.7|3918.7|3917.14|3917.14|0
1649232350000|2022-04-06 08:05:50|3916.83|3916.83|3917.76|3917.76|3917.76|3917.76|3916.83|3916.83|0
1649232360000|2022-04-06 08:06:00|3918.08|3918.08|3917.83|3917.83|3918.08|3918.08|3917.78|3917.78|0
1649232370000|2022-04-06 08:06:10|3917.51|3917.51|3917.68|3917.68|3917.83|3917.83|3917.51|3917.51|0
1649232380000|2022-04-06 08:06:20|3917.64|3917.64|3917.72|3917.72|3917.72|3917.72|3917.64|3917.64|0
1649232390000|2022-04-06 08:06:30|3917.68|3917.68|3917.68|3917.68|3917.68|3917.68|3917.68|3917.68|0
1649232400000|2022-04-06 08:06:40|3917.06|3917.06|3916.75|3916.75|3917.06|3917.06|3916.75|3916.75|0
1649232410000|2022-04-06 08:06:50|3916.71|3916.71|3916.67|3916.67|3916.71|3916.71|3916.67|3916.67|0
1649232420000|2022-04-06 08:07:00|3916.73|3916.73|3916.57|3916.57|3916.78|3916.78|3916.47|3916.47|0
1649232440000|2022-04-06 08:07:20|3916.53|3916.53|3916.15|3916.15|3916.53|3916.53|3916.15|3916.15|0
1649232460000|2022-04-06 08:07:40|3916.77|3916.77|3917.08|3917.08|3917.08|3917.08|3916.77|3916.77|0
1649232470000|2022-04-06 08:07:50|3917.04|3917.04|3915.79|3915.79|3917.04|3917.04|3915.79|3915.79|0
1649232480000|2022-04-06 08:08:00|3915.75|3915.75|3914.2|3914.2|3915.75|3915.75|3914.2|3914.2|0
1649232490000|2022-04-06 08:08:10|3914.15|3914.15|3914.15|3914.15|3914.15|3914.15|3914.15|3914.15|0
1649232500000|2022-04-06 08:08:20|3914.77|3914.77|3914.46|3914.46|3914.77|3914.77|3914.46|3914.46|0
1649232510000|2022-04-06 08:08:30|3914.64|3914.64|3914.33|3914.33|3914.64|3914.64|3914.33|3914.33|0
1649232520000|2022-04-06 08:08:40|3914.29|3914.29|3914.29|3914.29|3914.29|3914.29|3914.29|3914.29|0
1649232530000|2022-04-06 08:08:50|3915.23|3915.23|3913.98|3913.98|3915.23|3915.23|3913.98|3913.98|0
1649232540000|2022-04-06 08:09:00|3914.6|3914.6|3914.54|3914.54|3914.6|3914.6|3914.54|3914.54|0
1649232580000|2022-04-06 08:09:40|3915.17|3915.17|3915.48|3915.48|3915.48|3915.48|3915.17|3915.17|0
1649232590000|2022-04-06 08:09:50|3914.85|3914.85|3914.79|3914.79|3914.85|3914.85|3914.79|3914.79|0
1649232600000|2022-04-06 08:10:00|3914.48|3914.48|3914.76|3914.76|3914.8|3914.8|3914.18|3914.18|0
1649232610000|2022-04-06 08:10:10|3914.82|3914.82|3914.82|3914.82|3914.82|3914.82|3914.82|3914.82|0
1649232620000|2022-04-06 08:10:20|3915.44|3915.44|3915.26|3915.26|3915.44|3915.44|3915.26|3915.26|0
1649232640000|2022-04-06 08:10:40|3915.3|3915.3|3915.3|3915.3|3915.3|3915.3|3915.3|3915.3|0
1649232650000|2022-04-06 08:10:50|3915.48|3915.48|3915.43|3915.43|3915.48|3915.48|3915.43|3915.43|0
1649232680000|2022-04-06 08:11:20|3914.81|3914.81|3914.5|3914.5|3914.81|3914.81|3914.5|3914.5|0
1649232690000|2022-04-06 08:11:30|3914.19|3914.19|3914.32|3914.32|3914.32|3914.32|3914.01|3914.01|0
1649232700000|2022-04-06 08:11:40|3914.01|3914.01|3912.14|3912.14|3914.01|3914.01|3912.14|3912.14|0
1649232730000|2022-04-06 08:12:10|3912.02|3912.02|3911.72|3911.72|3912.02|3912.02|3911.72|3911.72|0
1649232770000|2022-04-06 08:12:50|3912.96|3912.96|3913.58|3913.58|3913.58|3913.58|3912.96|3912.96|0
1649232780000|2022-04-06 08:13:00|3913.77|3913.77|3914.12|3914.12|3914.12|3914.12|3913.45|3913.45|0
1649232790000|2022-04-06 08:13:10|3915.06|3915.06|3915.37|3915.37|3915.37|3915.37|3915.06|3915.06|0
1649232800000|2022-04-06 08:13:20|3915.68|3915.68|3915.99|3915.99|3915.99|3915.99|3915.68|3915.68|0
1649232820000|2022-04-06 08:13:40|3915.06|3915.06|3914.74|3914.74|3915.06|3915.06|3914.74|3914.74|0
1649232830000|2022-04-06 08:13:50|3914.56|3914.56|3914.56|3914.56|3914.56|3914.56|3914.56|3914.56|0
1649232840000|2022-04-06 08:14:00|3914.44|3914.44|3914.44|3914.44|3914.44|3914.44|3914.44|3914.44|0
1649232850000|2022-04-06 08:14:10|3914.75|3914.75|3915.06|3915.06|3915.06|3915.06|3914.75|3914.75|0
1649232860000|2022-04-06 08:14:20|3915.37|3915.37|3915.99|3915.99|3915.99|3915.99|3915.37|3915.37|0
1649232880000|2022-04-06 08:14:40|3915.81|3915.81|3915.81|3915.81|3915.81|3915.81|3915.81|3915.81|0
1649232900000|2022-04-06 08:15:00|3915.5|3915.5|3915.31|3915.31|3915.5|3915.5|3915.31|3915.31|0
1649232910000|2022-04-06 08:15:10|3915.5|3915.5|3915.46|3915.46|3915.5|3915.5|3915.46|3915.46|0
1649232920000|2022-04-06 08:15:20|3916.08|3916.08|3916.08|3916.08|3916.08|3916.08|3916.08|3916.08|0
1649232930000|2022-04-06 08:15:30|3915.72|3915.72|3916.65|3916.65|3916.65|3916.65|3915.72|3915.72|0
1649232940000|2022-04-06 08:15:40|3916.96|3916.96|3918.57|3918.57|3918.57|3918.57|3916.96|3916.96|0
1649232950000|2022-04-06 08:15:50|3919.19|3919.19|3918.88|3918.88|3919.19|3919.19|3918.88|3918.88|0
1649232970000|2022-04-06 08:16:10|3919|3919|3919|3919|3919|3919|3919|3919|0
1649232990000|2022-04-06 08:16:30|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|0
1649233020000|2022-04-06 08:17:00|3918.75|3918.75|3919.56|3919.56|3919.56|3919.56|3918.67|3918.67|0
1649233030000|2022-04-06 08:17:10|3919.44|3919.44|3919.44|3919.44|3919.44|3919.44|3919.44|3919.44|0
1649233040000|2022-04-06 08:17:20|3919.4|3919.4|3918.41|3918.41|3919.4|3919.4|3918.41|3918.41|0
1649233050000|2022-04-06 08:17:30|3918.1|3918.1|3918.41|3918.41|3918.41|3918.41|3918.1|3918.1|0
1649233080000|2022-04-06 08:18:00|3917.48|3917.48|3917.44|3917.44|3917.48|3917.48|3917.44|3917.44|0
1649233100000|2022-04-06 08:18:20|3917.25|3917.25|3915.95|3915.95|3917.25|3917.25|3915.95|3915.95|0
1649233110000|2022-04-06 08:18:30|3915.64|3915.64|3915.64|3915.64|3915.64|3915.64|3915.64|3915.64|0
1649233120000|2022-04-06 08:18:40|3915.52|3915.52|3915.48|3915.48|3915.52|3915.52|3915.48|3915.48|0
1649233140000|2022-04-06 08:19:00|3915.44|3915.44|3915.94|3915.94|3915.94|3915.94|3915.36|3915.36|0
1649233150000|2022-04-06 08:19:10|3917.18|3917.18|3917.18|3917.18|3917.18|3917.18|3917.18|3917.18|0
1649233160000|2022-04-06 08:19:20|3917.14|3917.14|3916.46|3916.46|3917.14|3917.14|3916.46|3916.46|0
1649233200000|2022-04-06 08:20:00|3916.51|3916.51|3916.51|3916.51|3916.51|3916.51|3916.51|3916.51|0
1649233220000|2022-04-06 08:20:20|3916.39|3916.39|3914.65|3914.65|3916.39|3916.39|3914.03|3914.03|0
1649233230000|2022-04-06 08:20:30|3914.59|3914.59|3915.27|3915.27|3915.27|3915.27|3914.59|3914.59|0
1649233240000|2022-04-06 08:20:40|3915.31|3915.31|3915.31|3915.31|3915.31|3915.31|3915.31|3915.31|0
1649233250000|2022-04-06 08:20:50|3915.23|3915.23|3915.22|3915.22|3915.23|3915.23|3915.11|3915.11|0
1649233260000|2022-04-06 08:21:00|3914.91|3914.91|3914.8|3914.8|3914.91|3914.91|3914.8|3914.8|0
1649233270000|2022-04-06 08:21:10|3914.18|3914.18|3914.03|3914.03|3914.18|3914.18|3914.03|3914.03|0
1649233280000|2022-04-06 08:21:20|3913.1|3913.1|3914.09|3914.09|3914.09|3914.09|3913.1|3913.1|0
1649233310000|2022-04-06 08:21:50|3914.13|3914.13|3913.95|3913.95|3914.13|3914.13|3913.95|3913.95|0
1649233320000|2022-04-06 08:22:00|3913.68|3913.68|3913.68|3913.68|3913.68|3913.68|3913.68|3913.68|0
1649233330000|2022-04-06 08:22:10|3913.58|3913.58|3913.58|3913.58|3913.58|3913.58|3913.58|3913.58|0
1649233340000|2022-04-06 08:22:20|3913.52|3913.52|3913.52|3913.52|3913.52|3913.52|3913.52|3913.52|0
1649233350000|2022-04-06 08:22:30|3913.34|3913.34|3913.15|3913.15|3913.34|3913.34|3913.15|3913.15|0
1649233360000|2022-04-06 08:22:40|3913.11|3913.11|3913.11|3913.11|3913.11|3913.11|3913.07|3913.07|0
1649233370000|2022-04-06 08:22:50|3913.17|3913.17|3914.91|3914.91|3914.91|3914.91|3913.17|3913.17|0
1649233380000|2022-04-06 08:23:00|3914.6|3914.6|3915.53|3915.53|3915.53|3915.53|3914.6|3914.6|0
1649233390000|2022-04-06 08:23:10|3915.34|3915.34|3915.34|3915.34|3915.34|3915.34|3915.34|3915.34|0
1649233400000|2022-04-06 08:23:20|3915.39|3915.39|3915.33|3915.33|3915.39|3915.39|3915.33|3915.33|0
1649233410000|2022-04-06 08:23:30|3915.02|3915.02|3914.75|3914.75|3915.02|3915.02|3914.7|3914.7|0
1649233420000|2022-04-06 08:23:40|3915.12|3915.12|3915.44|3915.44|3915.44|3915.44|3915.12|3915.12|0
1649233430000|2022-04-06 08:23:50|3915.38|3915.38|3915.38|3915.38|3915.38|3915.38|3915.38|3915.38|0
1649233440000|2022-04-06 08:24:00|3915.44|3915.44|3915.49|3915.49|3915.49|3915.49|3915.44|3915.44|0
1649233450000|2022-04-06 08:24:10|3915.18|3915.18|3915.12|3915.12|3915.18|3915.18|3915.12|3915.12|0
1649233460000|2022-04-06 08:24:20|3914.94|3914.94|3915.07|3915.07|3915.07|3915.07|3914.76|3914.76|0
1649233470000|2022-04-06 08:24:30|3915.38|3915.38|3915.38|3915.38|3915.38|3915.38|3915.38|3915.38|0
1649233480000|2022-04-06 08:24:40|3916|3916|3915.5|3915.5|3916|3916|3915.5|3915.5|0
1649233490000|2022-04-06 08:24:50|3915.69|3915.69|3916.08|3916.08|3916.08|3916.08|3915.69|3915.69|0
1649233510000|2022-04-06 08:25:10|3916.39|3916.39|3916.62|3916.62|3916.62|3916.62|3916.39|3916.39|0
1649233520000|2022-04-06 08:25:20|3917.55|3917.55|3917.49|3917.49|3917.55|3917.55|3917.37|3917.37|0
1649233540000|2022-04-06 08:25:40|3917.8|3917.8|3917.01|3917.01|3917.8|3917.8|3916.97|3916.97|0
1649233560000|2022-04-06 08:26:00|3917.07|3917.07|3917.43|3917.43|3918.01|3918.01|3917.07|3917.07|0
1649233570000|2022-04-06 08:26:10|3917.74|3917.74|3917.12|3917.12|3917.74|3917.74|3917.12|3917.12|0
1649233580000|2022-04-06 08:26:20|3917.06|3917.06|3917.06|3917.06|3917.06|3917.06|3917.06|3917.06|0
1649233590000|2022-04-06 08:26:30|3916.43|3916.43|3916.12|3916.12|3916.43|3916.43|3916.12|3916.12|0
1649233600000|2022-04-06 08:26:40|3916.39|3916.39|3916.39|3916.39|3916.39|3916.39|3916.39|3916.39|0
1649233610000|2022-04-06 08:26:50|3916.7|3916.7|3917.47|3917.47|3917.47|3917.47|3916.7|3916.7|0
1649233620000|2022-04-06 08:27:00|3917.78|3917.78|3917.41|3917.41|3917.78|3917.78|3917.41|3917.41|0
1649233630000|2022-04-06 08:27:10|3917.59|3917.59|3918.21|3918.21|3918.21|3918.21|3917.59|3917.59|0
1649233640000|2022-04-06 08:27:20|3918.15|3918.15|3917.37|3917.37|3918.15|3918.15|3917.37|3917.37|0
1649233650000|2022-04-06 08:27:30|3917.06|3917.06|3916.75|3916.75|3917.06|3917.06|3916.75|3916.75|0
1649233660000|2022-04-06 08:27:40|3916.79|3916.79|3917.6|3917.6|3917.6|3917.6|3916.79|3916.79|0
1649233680000|2022-04-06 08:28:00|3917.54|3917.54|3916.91|3916.91|3917.54|3917.54|3916.91|3916.91|0
1649233710000|2022-04-06 08:28:30|3917.03|3917.03|3917.96|3917.96|3917.96|3917.96|3917.03|3917.03|0
1649233720000|2022-04-06 08:28:40|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|0
1649233730000|2022-04-06 08:28:50|3918.15|3918.15|3918.05|3918.05|3918.15|3918.15|3918.01|3918.01|0
1649233740000|2022-04-06 08:29:00|3917.75|3917.75|3917.64|3917.64|3917.75|3917.75|3917.64|3917.64|0
1649233750000|2022-04-06 08:29:10|3917.95|3917.95|3916.74|3916.74|3917.99|3917.99|3916.74|3916.74|0
1649233790000|2022-04-06 08:29:50|3918.03|3918.03|3917.72|3917.72|3918.03|3918.03|3917.72|3917.72|0
1649233810000|2022-04-06 08:30:10|3917.96|3917.96|3917.96|3917.96|3917.96|3917.96|3917.96|3917.96|0
1649233820000|2022-04-06 08:30:20|3918.27|3918.27|3918.58|3918.58|3918.58|3918.58|3918.27|3918.27|0
1649233830000|2022-04-06 08:30:30|3918.62|3918.62|3918.58|3918.58|3918.62|3918.62|3918.58|3918.58|0
1649233850000|2022-04-06 08:30:50|3918.87|3918.87|3918.56|3918.56|3918.87|3918.87|3918.56|3918.56|0
1649233860000|2022-04-06 08:31:00|3918.38|3918.38|3918.07|3918.07|3918.44|3918.44|3918.07|3918.07|0
1649233870000|2022-04-06 08:31:10|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|0
1649233880000|2022-04-06 08:31:20|3918.87|3918.87|3919.12|3919.12|3919.18|3919.18|3918.87|3918.87|0
1649233890000|2022-04-06 08:31:30|3919|3919|3918.69|3918.69|3919.06|3919.06|3918.69|3918.69|0
1649233900000|2022-04-06 08:31:40|3918.63|3918.63|3918.15|3918.15|3918.63|3918.63|3918.15|3918.15|0
1649233920000|2022-04-06 08:32:00|3917.84|3917.84|3917.84|3917.84|3917.84|3917.84|3917.84|3917.84|0
1649233930000|2022-04-06 08:32:10|3917.9|3917.9|3917.84|3917.84|3917.9|3917.9|3917.84|3917.84|0
1649233940000|2022-04-06 08:32:20|3917.8|3917.8|3917.49|3917.49|3917.8|3917.8|3917.49|3917.49|0
1649233950000|2022-04-06 08:32:30|3917.55|3917.55|3917.55|3917.55|3917.55|3917.55|3917.55|3917.55|0
1649233960000|2022-04-06 08:32:40|3918.17|3918.17|3918.17|3918.17|3918.17|3918.17|3918.17|3918.17|0
1649233970000|2022-04-06 08:32:50|3918.29|3918.29|3918.29|3918.29|3918.29|3918.29|3918.29|3918.29|0
1649233980000|2022-04-06 08:33:00|3918.11|3918.11|3917.93|3917.93|3918.11|3918.11|3917.93|3917.93|0
1649233990000|2022-04-06 08:33:10|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|0
1649234000000|2022-04-06 08:33:20|3917.92|3917.92|3918.23|3918.23|3918.23|3918.23|3917.92|3917.92|0
1649234010000|2022-04-06 08:33:30|3918.17|3918.17|3918.66|3918.66|3918.66|3918.66|3918.17|3918.17|0
1649234030000|2022-04-06 08:33:50|3918.85|3918.85|3918.66|3918.66|3918.85|3918.85|3918.66|3918.66|0
1649234040000|2022-04-06 08:34:00|3919.91|3919.91|3920.22|3920.22|3920.22|3920.22|3919.91|3919.91|0
1649234050000|2022-04-06 08:34:10|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|0
1649234060000|2022-04-06 08:34:20|3920.53|3920.53|3920.41|3920.41|3920.59|3920.59|3920.41|3920.41|0
1649234090000|2022-04-06 08:34:50|3920.47|3920.47|3920.64|3920.64|3920.64|3920.64|3920.47|3920.47|0
1649234100000|2022-04-06 08:35:00|3920.6|3920.6|3920.6|3920.6|3920.6|3920.6|3920.6|3920.6|0
1649234110000|2022-04-06 08:35:10|3920.66|3920.66|3920.66|3920.66|3920.66|3920.66|3920.66|3920.66|0
1649234120000|2022-04-06 08:35:20|3920.72|3920.72|3920.78|3920.78|3920.78|3920.78|3920.72|3920.72|0
1649234130000|2022-04-06 08:35:30|3920.84|3920.84|3921.02|3921.02|3921.02|3921.02|3920.72|3920.72|0
1649234140000|2022-04-06 08:35:40|3921.21|3921.21|3921.21|3921.21|3921.21|3921.21|3921.21|3921.21|0
1649234150000|2022-04-06 08:35:50|3921.27|3921.27|3921.33|3921.33|3921.33|3921.33|3921.27|3921.27|0
1649234160000|2022-04-06 08:36:00|3921.44|3921.44|3920.01|3920.01|3921.44|3921.44|3920.01|3920.01|0
1649234180000|2022-04-06 08:36:20|3919.39|3919.39|3918.9|3918.9|3919.39|3919.39|3918.9|3918.9|0
1649234200000|2022-04-06 08:36:40|3918.59|3918.59|3918.59|3918.59|3918.59|3918.59|3918.28|3918.28|0
1649234210000|2022-04-06 08:36:50|3918.71|3918.71|3917.34|3917.34|3918.71|3918.71|3917.34|3917.34|0
1649234220000|2022-04-06 08:37:00|3917.65|3917.65|3918.77|3918.77|3918.77|3918.77|3917.65|3917.65|0
1649234230000|2022-04-06 08:37:10|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|0
1649234240000|2022-04-06 08:37:20|3918.54|3918.54|3917.01|3917.01|3918.54|3918.54|3917.01|3917.01|0
1649234250000|2022-04-06 08:37:30|3917.19|3917.19|3917.19|3917.19|3917.19|3917.19|3917.19|3917.19|0
1649234280000|2022-04-06 08:38:00|3918.12|3918.12|3919.69|3919.69|3919.69|3919.69|3918.12|3918.12|0
1649234290000|2022-04-06 08:38:10|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|0
1649234300000|2022-04-06 08:38:20|3919.81|3919.81|3921.35|3921.35|3921.42|3921.42|3919.81|3919.81|0
1649234310000|2022-04-06 08:38:30|3921.04|3921.04|3921.04|3921.04|3921.04|3921.04|3921.04|3921.04|0
1649234330000|2022-04-06 08:38:50|3921.35|3921.35|3921.04|3921.04|3921.35|3921.35|3921.04|3921.04|0
1649234340000|2022-04-06 08:39:00|3921.97|3921.97|3921.53|3921.53|3922.16|3922.16|3921.53|3921.53|0
1649234360000|2022-04-06 08:39:20|3922.16|3922.16|3922.04|3922.04|3922.16|3922.16|3922.04|3922.04|0
1649234380000|2022-04-06 08:39:40|3922.16|3922.16|3922.39|3922.39|3922.39|3922.39|3922.16|3922.16|0
1649234390000|2022-04-06 08:39:50|3922.1|3922.1|3921.8|3921.8|3922.1|3922.1|3921.8|3921.8|0
1649234400000|2022-04-06 08:40:00|3921.68|3921.68|3922.17|3922.17|3922.17|3922.17|3921.68|3921.68|0
1649234410000|2022-04-06 08:40:10|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|0
1649234440000|2022-04-06 08:40:40|3921.86|3921.86|3921.86|3921.86|3921.86|3921.86|3921.86|3921.86|0
1649234450000|2022-04-06 08:40:50|3921.55|3921.55|3921.55|3921.55|3921.55|3921.55|3921.55|3921.55|0
1649234460000|2022-04-06 08:41:00|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|0
1649234480000|2022-04-06 08:41:20|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|0
1649234490000|2022-04-06 08:41:30|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|0
1649234500000|2022-04-06 08:41:40|3920.32|3920.32|3920.36|3920.36|3920.36|3920.36|3920|3920|0
1649234510000|2022-04-06 08:41:50|3920.42|3920.42|3920.54|3920.54|3920.54|3920.54|3920.42|3920.42|0
1649234520000|2022-04-06 08:42:00|3920.49|3920.49|3920.43|3920.43|3920.49|3920.49|3920.43|3920.43|0
1649234540000|2022-04-06 08:42:20|3920.39|3920.39|3920.34|3920.34|3920.39|3920.39|3920.34|3920.34|0
1649234550000|2022-04-06 08:42:30|3920.17|3920.17|3919.51|3919.51|3920.17|3920.17|3919.2|3919.2|0
1649234570000|2022-04-06 08:42:50|3918.88|3918.88|3918.88|3918.88|3918.88|3918.88|3918.88|3918.88|0
1649234590000|2022-04-06 08:43:10|3918.71|3918.71|3918.71|3918.71|3918.71|3918.71|3918.71|3918.71|0
1649234600000|2022-04-06 08:43:20|3919.33|3919.33|3919.33|3919.33|3919.33|3919.33|3919.33|3919.33|0
1649234610000|2022-04-06 08:43:30|3919.28|3919.28|3918.13|3918.13|3919.28|3919.28|3918.13|3918.13|0
1649234620000|2022-04-06 08:43:40|3918.01|3918.01|3917.83|3917.83|3918.01|3918.01|3917.83|3917.83|0
1649234630000|2022-04-06 08:43:50|3917.77|3917.77|3917.77|3917.77|3917.77|3917.77|3917.77|3917.77|0
1649234640000|2022-04-06 08:44:00|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|0
1649234650000|2022-04-06 08:44:10|3917.42|3917.42|3916.8|3916.8|3917.42|3917.42|3916.8|3916.8|0
1649234660000|2022-04-06 08:44:20|3916.62|3916.62|3916.62|3916.62|3916.74|3916.74|3916.62|3916.62|0
1649234670000|2022-04-06 08:44:30|3916.93|3916.93|3916.93|3916.93|3916.93|3916.93|3916.93|3916.93|0
1649234680000|2022-04-06 08:44:40|3916.99|3916.99|3917.19|3917.19|3917.43|3917.43|3916.99|3916.99|0
1649234690000|2022-04-06 08:44:50|3917.01|3917.01|3917.01|3917.01|3917.01|3917.01|3917.01|3917.01|0
1649234710000|2022-04-06 08:45:10|3917.63|3917.63|3917.63|3917.63|3917.63|3917.63|3917.63|3917.63|0
1649234730000|2022-04-06 08:45:30|3917.94|3917.94|3918.39|3918.39|3918.39|3918.39|3917.94|3917.94|0
1649234740000|2022-04-06 08:45:40|3918.45|3918.45|3918.63|3918.63|3918.63|3918.63|3918.45|3918.45|0
1649234750000|2022-04-06 08:45:50|3918.57|3918.57|3918.57|3918.57|3918.57|3918.57|3918.57|3918.57|0
1649234760000|2022-04-06 08:46:00|3918.45|3918.45|3917.77|3917.77|3918.45|3918.45|3917.71|3917.71|0
1649234780000|2022-04-06 08:46:20|3917.46|3917.46|3917.46|3917.46|3917.46|3917.46|3917.46|3917.46|0
1649234790000|2022-04-06 08:46:30|3917.34|3917.34|3917.39|3917.39|3917.39|3917.39|3916.77|3916.77|0
1649234810000|2022-04-06 08:46:50|3917.34|3917.34|3917.4|3917.4|3917.4|3917.4|3917.34|3917.34|0
1649234820000|2022-04-06 08:47:00|3917.09|3917.09|3917.28|3917.28|3917.28|3917.28|3917.09|3917.09|0
1649234830000|2022-04-06 08:47:10|3917.22|3917.22|3917.22|3917.22|3917.22|3917.22|3917.22|3917.22|0
1649234840000|2022-04-06 08:47:20|3916.91|3916.91|3916.28|3916.28|3916.91|3916.91|3916.28|3916.28|0
1649234850000|2022-04-06 08:47:30|3916.6|3916.6|3916.09|3916.09|3916.6|3916.6|3915.97|3915.97|0
1649234860000|2022-04-06 08:47:40|3916.4|3916.4|3916.72|3916.72|3916.72|3916.72|3916.4|3916.4|0
1649234880000|2022-04-06 08:48:00|3916.53|3916.53|3917.17|3917.17|3917.17|3917.17|3916.53|3916.53|0
1649234890000|2022-04-06 08:48:10|3917.48|3917.48|3917.48|3917.48|3917.48|3917.48|3917.48|3917.48|0
1649234900000|2022-04-06 08:48:20|3917.56|3917.56|3917.56|3917.56|3917.56|3917.56|3917.56|3917.56|0
1649234910000|2022-04-06 08:48:30|3917.62|3917.62|3917.31|3917.31|3917.62|3917.62|3917.31|3917.31|0
1649234920000|2022-04-06 08:48:40|3917.13|3917.13|3917.3|3917.3|3917.3|3917.3|3917.13|3917.13|0
1649234930000|2022-04-06 08:48:50|3917.35|3917.35|3917.35|3917.35|3917.35|3917.35|3917.35|3917.35|0
1649234940000|2022-04-06 08:49:00|3917.66|3917.66|3917.66|3917.66|3917.66|3917.66|3917.66|3917.66|0
1649234950000|2022-04-06 08:49:10|3917.84|3917.84|3917.88|3917.88|3917.88|3917.88|3917.84|3917.84|0
1649234960000|2022-04-06 08:49:20|3918.51|3918.51|3918.87|3918.87|3918.87|3918.87|3918.19|3918.19|0
1649234970000|2022-04-06 08:49:30|3918.73|3918.73|3917.75|3917.75|3918.73|3918.73|3917.75|3917.75|0
1649234980000|2022-04-06 08:49:40|3917.8|3917.8|3916.55|3916.55|3917.8|3917.8|3916.55|3916.55|0
1649235010000|2022-04-06 08:50:10|3915.93|3915.93|3916.05|3916.05|3916.05|3916.05|3915.74|3915.74|0
1649235020000|2022-04-06 08:50:20|3915.87|3915.87|3915.69|3915.69|3915.87|3915.87|3915.69|3915.69|0
1649235030000|2022-04-06 08:50:30|3916|3916|3916.35|3916.35|3916.35|3916.35|3916|3916|0
1649235040000|2022-04-06 08:50:40|3916.31|3916.31|3916.53|3916.53|3916.53|3916.53|3916.31|3916.31|0
1649235050000|2022-04-06 08:50:50|3916.85|3916.85|3916.53|3916.53|3916.85|3916.85|3916.53|3916.53|0
1649235060000|2022-04-06 08:51:00|3916.22|3916.22|3915.91|3915.91|3916.22|3916.22|3915.91|3915.91|0
1649235070000|2022-04-06 08:51:10|3915.95|3915.95|3915.95|3915.95|3915.95|3915.95|3915.95|3915.95|0
1649235080000|2022-04-06 08:51:20|3915.9|3915.9|3915.9|3915.9|3915.9|3915.9|3915.9|3915.9|0
1649235090000|2022-04-06 08:51:30|3915.82|3915.82|3915.86|3915.86|3915.86|3915.86|3915.82|3915.82|0
1649235120000|2022-04-06 08:52:00|3915.55|3915.55|3915.55|3915.55|3915.55|3915.55|3915.55|3915.55|0
1649235130000|2022-04-06 08:52:10|3915.91|3915.91|3915.77|3915.77|3915.95|3915.95|3915.77|3915.77|0
1649235140000|2022-04-06 08:52:20|3916.39|3916.39|3916.39|3916.39|3916.39|3916.39|3916.39|3916.39|0
1649235150000|2022-04-06 08:52:30|3916.21|3916.21|3916.21|3916.21|3916.21|3916.21|3916.21|3916.21|0
1649235160000|2022-04-06 08:52:40|3916.52|3916.52|3916.02|3916.02|3916.52|3916.52|3915.9|3915.9|0
1649235170000|2022-04-06 08:52:50|3915.83|3915.83|3916.02|3916.02|3916.02|3916.02|3915.83|3915.83|0
1649235180000|2022-04-06 08:53:00|3915.39|3915.39|3915.97|3915.97|3916.01|3916.01|3915.39|3915.39|0
1649235190000|2022-04-06 08:53:10|3916.28|3916.28|3915.93|3915.93|3916.28|3916.28|3915.93|3915.93|0
1649235200000|2022-04-06 08:53:20|3916.55|3916.55|3916.55|3916.55|3916.55|3916.55|3916.55|3916.55|0
1649235210000|2022-04-06 08:53:30|3916.36|3916.36|3916.36|3916.36|3916.36|3916.36|3916.36|3916.36|0
1649235220000|2022-04-06 08:53:40|3916.68|3916.68|3916.68|3916.68|3916.68|3916.68|3916.36|3916.36|0
1649235230000|2022-04-06 08:53:50|3916.62|3916.62|3916.19|3916.19|3916.8|3916.8|3916.19|3916.19|0
1649235260000|2022-04-06 08:54:20|3916.56|3916.56|3917.18|3917.18|3917.18|3917.18|3916.56|3916.56|0
1649235270000|2022-04-06 08:54:30|3916.56|3916.56|3915.93|3915.93|3916.56|3916.56|3915.93|3915.93|0
1649235280000|2022-04-06 08:54:40|3915.98|3915.98|3915.98|3915.98|3915.98|3915.98|3915.98|3915.98|0
1649235300000|2022-04-06 08:55:00|3916.29|3916.29|3916.24|3916.24|3916.29|3916.29|3916.24|3916.24|0
1649235310000|2022-04-06 08:55:10|3916.56|3916.56|3916.56|3916.56|3916.87|3916.87|3916.56|3916.56|0
1649235320000|2022-04-06 08:55:20|3915.93|3915.93|3915.97|3915.97|3915.97|3915.97|3915.93|3915.93|0
1649235330000|2022-04-06 08:55:30|3915.67|3915.67|3915.18|3915.18|3915.67|3915.67|3914.87|3914.87|0
1649235340000|2022-04-06 08:55:40|3915.81|3915.81|3915.81|3915.81|3915.81|3915.81|3915.81|3915.81|0
1649235350000|2022-04-06 08:55:50|3915.87|3915.87|3915.81|3915.81|3915.87|3915.87|3915.81|3915.81|0
1649235380000|2022-04-06 08:56:20|3915.5|3915.5|3915.49|3915.49|3915.5|3915.5|3915.18|3915.18|0
1649235390000|2022-04-06 08:56:30|3915.67|3915.67|3915.73|3915.73|3915.73|3915.73|3915.67|3915.67|0
1649235400000|2022-04-06 08:56:40|3916.04|3916.04|3916.04|3916.04|3916.04|3916.04|3916.04|3916.04|0
1649235420000|2022-04-06 08:57:00|3916.22|3916.22|3915.86|3915.86|3916.41|3916.41|3915.86|3915.86|0
1649235430000|2022-04-06 08:57:10|3915.55|3915.55|3915.55|3915.55|3915.55|3915.55|3915.55|3915.55|0
1649235440000|2022-04-06 08:57:20|3915.43|3915.43|3915.43|3915.43|3915.43|3915.43|3915.43|3915.43|0
1649235450000|2022-04-06 08:57:30|3915.74|3915.74|3915.74|3915.74|3915.74|3915.74|3915.74|3915.74|0
1649235470000|2022-04-06 08:57:50|3915.11|3915.11|3915.11|3915.11|3915.11|3915.11|3915.11|3915.11|0
1649235490000|2022-04-06 08:58:10|3914.8|3914.8|3914.22|3914.22|3914.8|3914.8|3914.18|3914.18|0
1649235530000|2022-04-06 08:58:50|3913.6|3913.6|3913.6|3913.6|3913.6|3913.6|3913.6|3913.6|0
1649235560000|2022-04-06 08:59:20|3913.78|3913.78|3913.39|3913.39|3913.87|3913.87|3913.39|3913.39|0
1649235580000|2022-04-06 08:59:40|3913.48|3913.48|3913.52|3913.52|3913.52|3913.52|3913.48|3913.48|0
1649235590000|2022-04-06 08:59:50|3913.62|3913.62|3913.62|3913.62|3913.62|3913.62|3913.62|3913.62|0
1649235610000|2022-04-06 09:00:10|3912.99|3912.99|3912.36|3912.36|3912.99|3912.99|3912.06|3912.06|0
1649235620000|2022-04-06 09:00:20|3912.44|3912.44|3912.44|3912.44|3912.44|3912.44|3912.44|3912.44|0
1649235630000|2022-04-06 09:00:30|3913.38|3913.38|3913.38|3913.38|3913.38|3913.38|3913.38|3913.38|0
1649235650000|2022-04-06 09:00:50|3913.69|3913.69|3914|3914|3914|3914|3913.69|3913.69|0
1649235660000|2022-04-06 09:01:00|3914.31|3914.31|3914.35|3914.35|3914.35|3914.35|3914.31|3914.31|0
1649235680000|2022-04-06 09:01:20|3914.41|3914.41|3915.02|3915.02|3915.02|3915.02|3914.41|3914.41|0
1649235700000|2022-04-06 09:01:40|3914.71|3914.71|3914.65|3914.65|3914.71|3914.71|3914.65|3914.65|0
1649235720000|2022-04-06 09:02:00|3914.57|3914.57|3914.61|3914.61|3914.61|3914.61|3914.57|3914.57|0
1649235730000|2022-04-06 09:02:10|3914.67|3914.67|3914.67|3914.67|3914.67|3914.67|3914.67|3914.67|0
1649235740000|2022-04-06 09:02:20|3914.98|3914.98|3914.63|3914.63|3914.98|3914.98|3914.63|3914.63|0
1649235760000|2022-04-06 09:02:40|3914.59|3914.59|3914.37|3914.37|3914.59|3914.59|3914.37|3914.37|0
1649235770000|2022-04-06 09:02:50|3914.41|3914.41|3914.41|3914.41|3914.41|3914.41|3914.41|3914.41|0
1649235780000|2022-04-06 09:03:00|3914.59|3914.59|3914.69|3914.69|3914.9|3914.9|3914.59|3914.59|0
1649235790000|2022-04-06 09:03:10|3914.56|3914.56|3914.52|3914.52|3914.61|3914.61|3914.52|3914.52|0
1649235810000|2022-04-06 09:03:30|3914.21|3914.21|3915.26|3915.26|3915.26|3915.26|3914.21|3914.21|0
1649235840000|2022-04-06 09:04:00|3915.45|3915.45|3916.07|3916.07|3916.07|3916.07|3915.45|3915.45|0
1649235870000|2022-04-06 09:04:30|3916.11|3916.11|3916.74|3916.74|3917.36|3917.36|3916.11|3916.11|0
1649235880000|2022-04-06 09:04:40|3916.42|3916.42|3916.42|3916.42|3916.42|3916.42|3916.42|3916.42|0
1649235890000|2022-04-06 09:04:50|3916.73|3916.73|3916.98|3916.98|3916.98|3916.98|3916.67|3916.67|0
1649235900000|2022-04-06 09:05:00|3917.61|3917.61|3917.51|3917.51|3918.44|3918.44|3917.51|3917.51|0
1649235910000|2022-04-06 09:05:10|3917.82|3917.82|3918.44|3918.44|3918.44|3918.44|3917.82|3917.82|0
1649235920000|2022-04-06 09:05:20|3918.13|3918.13|3916.53|3916.53|3918.13|3918.13|3916.53|3916.53|0
1649235940000|2022-04-06 09:05:40|3916.84|3916.84|3916.22|3916.22|3916.84|3916.84|3916.22|3916.22|0
1649235980000|2022-04-06 09:06:20|3915.91|3915.91|3914.97|3914.97|3915.91|3915.91|3914.97|3914.97|0
1649236000000|2022-04-06 09:06:40|3914.86|3914.86|3914.55|3914.55|3914.86|3914.86|3914.55|3914.55|0
1649236020000|2022-04-06 09:07:00|3914.5|3914.5|3914.42|3914.42|3914.5|3914.5|3914.42|3914.42|0
1649236060000|2022-04-06 09:07:40|3914.12|3914.12|3914.25|3914.25|3914.25|3914.25|3913.94|3913.94|0
1649236070000|2022-04-06 09:07:50|3913.94|3913.94|3913.63|3913.63|3913.94|3913.94|3913.63|3913.63|0
1649236080000|2022-04-06 09:08:00|3913.01|3913.01|3913.27|3913.27|3913.32|3913.32|3913.01|3913.01|0
1649236090000|2022-04-06 09:08:10|3912.97|3912.97|3913.23|3913.23|3913.27|3913.27|3912.97|3912.97|0
1649236100000|2022-04-06 09:08:20|3913.29|3913.29|3913.29|3913.29|3913.29|3913.29|3913.29|3913.29|0
1649236110000|2022-04-06 09:08:30|3913.92|3913.92|3912.74|3912.74|3914.22|3914.22|3912.74|3912.74|0
1649236120000|2022-04-06 09:08:40|3913.05|3913.05|3913.05|3913.05|3913.05|3913.05|3913.05|3913.05|0
1649236130000|2022-04-06 09:08:50|3912.74|3912.74|3912.08|3912.08|3912.74|3912.74|3912.08|3912.08|0
1649236140000|2022-04-06 09:09:00|3912.26|3912.26|3912.44|3912.44|3912.44|3912.44|3912.26|3912.26|0
1649236150000|2022-04-06 09:09:10|3912.57|3912.57|3912.61|3912.61|3912.61|3912.61|3912.57|3912.57|0
1649236160000|2022-04-06 09:09:20|3912.65|3912.65|3912.96|3912.96|3912.96|3912.96|3912.65|3912.65|0
1649236170000|2022-04-06 09:09:30|3913.59|3913.59|3913.28|3913.28|3913.9|3913.9|3913.28|3913.28|0
1649236180000|2022-04-06 09:09:40|3913.46|3913.46|3913.64|3913.64|3913.64|3913.64|3913.46|3913.46|0
1649236190000|2022-04-06 09:09:50|3914.58|3914.58|3915.88|3915.88|3915.88|3915.88|3914.58|3914.58|0
1649236200000|2022-04-06 09:10:00|3916.19|3916.19|3916.38|3916.38|3916.5|3916.5|3916.19|3916.19|0
1649236210000|2022-04-06 09:10:10|3916.28|3916.28|3916.46|3916.46|3916.46|3916.46|3916.28|3916.28|0
1649236220000|2022-04-06 09:10:20|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|0
1649236240000|2022-04-06 09:10:40|3917.26|3917.26|3916.69|3916.69|3917.26|3917.26|3916.64|3916.64|0
1649236250000|2022-04-06 09:10:50|3916.64|3916.64|3916.64|3916.64|3916.64|3916.64|3916.64|3916.64|0
1649236260000|2022-04-06 09:11:00|3917.3|3917.3|3917.61|3917.61|3917.61|3917.61|3917.3|3917.3|0
1649236270000|2022-04-06 09:11:10|3917.66|3917.66|3917.66|3917.66|3917.66|3917.66|3917.66|3917.66|0
1649236280000|2022-04-06 09:11:20|3917.75|3917.75|3918.06|3918.06|3918.06|3918.06|3917.75|3917.75|0
1649236290000|2022-04-06 09:11:30|3918.43|3918.43|3918.56|3918.56|3918.56|3918.56|3918.25|3918.25|0
1649236300000|2022-04-06 09:11:40|3918.37|3918.37|3918.37|3918.37|3918.37|3918.37|3918.19|3918.19|0
1649236330000|2022-04-06 09:12:10|3917.75|3917.75|3917.44|3917.44|3917.75|3917.75|3917.44|3917.44|0
1649236340000|2022-04-06 09:12:20|3916.82|3916.82|3916.77|3916.77|3916.82|3916.82|3916.77|3916.77|0
1649236370000|2022-04-06 09:12:50|3917.09|3917.09|3917.21|3917.21|3917.21|3917.21|3916.9|3916.9|0
1649236380000|2022-04-06 09:13:00|3917.52|3917.52|3917.96|3917.96|3917.96|3917.96|3917.52|3917.52|0
1649236390000|2022-04-06 09:13:10|3917.03|3917.03|3917.03|3917.03|3917.03|3917.03|3917.03|3917.03|0
1649236400000|2022-04-06 09:13:20|3917.34|3917.34|3917.57|3917.57|3917.63|3917.63|3917.34|3917.34|0
1649236410000|2022-04-06 09:13:30|3917.45|3917.45|3917.57|3917.57|3917.57|3917.57|3917.45|3917.45|0
1649236420000|2022-04-06 09:13:40|3918.19|3918.19|3918.19|3918.19|3918.19|3918.19|3918.19|3918.19|0
1649236440000|2022-04-06 09:14:00|3918.23|3918.23|3918.54|3918.54|3918.54|3918.54|3918.23|3918.23|0
1649236470000|2022-04-06 09:14:30|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|0
1649236490000|2022-04-06 09:14:50|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|0
1649236500000|2022-04-06 09:15:00|3917.55|3917.55|3917.61|3917.61|3917.61|3917.61|3917.55|3917.55|0
1649236510000|2022-04-06 09:15:10|3917.55|3917.55|3916.61|3916.61|3917.55|3917.55|3916.61|3916.61|0
1649236540000|2022-04-06 09:15:40|3916.7|3916.7|3918.06|3918.06|3918.06|3918.06|3916.7|3916.7|0
1649236550000|2022-04-06 09:15:50|3918.12|3918.12|3918.37|3918.37|3918.49|3918.49|3918.12|3918.12|0
1649236560000|2022-04-06 09:16:00|3918.06|3918.06|3918.06|3918.06|3918.06|3918.06|3918.06|3918.06|0
1649236570000|2022-04-06 09:16:10|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|0
1649236580000|2022-04-06 09:16:20|3918.37|3918.37|3918.68|3918.68|3918.68|3918.68|3918.06|3918.06|0
1649236590000|2022-04-06 09:16:30|3918.87|3918.87|3919.49|3919.49|3919.49|3919.49|3918.87|3918.87|0
1649236600000|2022-04-06 09:16:40|3918.87|3918.87|3918.96|3918.96|3918.96|3918.96|3918.87|3918.87|0
1649236610000|2022-04-06 09:16:50|3919.58|3919.58|3919.58|3919.58|3919.58|3919.58|3919.58|3919.58|0
1649236620000|2022-04-06 09:17:00|3919.89|3919.89|3919.83|3919.83|3919.89|3919.89|3919.77|3919.77|0
1649236630000|2022-04-06 09:17:10|3919.88|3919.88|3919.88|3919.88|3919.88|3919.88|3919.88|3919.88|0
1649236640000|2022-04-06 09:17:20|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|0
1649236680000|2022-04-06 09:18:00|3919.63|3919.63|3919.71|3919.71|3919.71|3919.71|3919.63|3919.63|0
1649236700000|2022-04-06 09:18:20|3919.4|3919.4|3919.71|3919.71|3919.71|3919.71|3919.09|3919.09|0
1649236710000|2022-04-06 09:18:30|3919.53|3919.53|3919.77|3919.77|3919.77|3919.77|3919.53|3919.53|0
1649236720000|2022-04-06 09:18:40|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|0
1649236730000|2022-04-06 09:18:50|3918.83|3918.83|3918.83|3918.83|3918.83|3918.83|3918.83|3918.83|0
1649236740000|2022-04-06 09:19:00|3919.77|3919.77|3920.08|3920.08|3920.08|3920.08|3919.77|3919.77|0
1649236750000|2022-04-06 09:19:10|3921.01|3921.01|3920.7|3920.7|3921.01|3921.01|3920.7|3920.7|0
1649236770000|2022-04-06 09:19:30|3920.64|3920.64|3920.64|3920.64|3920.64|3920.64|3920.64|3920.64|0
1649236780000|2022-04-06 09:19:40|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|0
1649236790000|2022-04-06 09:19:50|3921.13|3921.13|3921.13|3921.13|3921.13|3921.13|3921.13|3921.13|0
1649236800000|2022-04-06 09:20:00|3921.05|3921.05|3920.29|3920.29|3922.03|3922.03|3920.17|3920.17|0
1649236810000|2022-04-06 09:20:10|3920.35|3920.35|3920.6|3920.6|3920.66|3920.66|3920.35|3920.35|0
1649236820000|2022-04-06 09:20:20|3919.98|3919.98|3920.22|3920.22|3920.22|3920.22|3919.98|3919.98|0
1649236840000|2022-04-06 09:20:40|3920.16|3920.16|3920.96|3920.96|3920.96|3920.96|3920.16|3920.16|0
1649236850000|2022-04-06 09:20:50|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|0
1649236860000|2022-04-06 09:21:00|3920.6|3920.6|3920.28|3920.28|3920.6|3920.6|3920.1|3920.1|0
1649236870000|2022-04-06 09:21:10|3920.34|3920.34|3920.34|3920.34|3920.34|3920.34|3920.34|3920.34|0
1649236880000|2022-04-06 09:21:20|3920.65|3920.65|3920.53|3920.53|3920.65|3920.65|3920.53|3920.53|0
1649236890000|2022-04-06 09:21:30|3920.59|3920.59|3920.47|3920.47|3920.65|3920.65|3920.47|3920.47|0
1649236900000|2022-04-06 09:21:40|3920.35|3920.35|3920.53|3920.53|3920.53|3920.53|3920.35|3920.35|0
1649236910000|2022-04-06 09:21:50|3920.72|3920.72|3920.41|3920.41|3920.72|3920.72|3920.41|3920.41|0
1649236920000|2022-04-06 09:22:00|3920.37|3920.37|3920.37|3920.37|3920.37|3920.37|3920.37|3920.37|0
1649236930000|2022-04-06 09:22:10|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|0
1649236950000|2022-04-06 09:22:30|3920.88|3920.88|3920.94|3920.94|3920.94|3920.94|3920.88|3920.88|0
1649236960000|2022-04-06 09:22:40|3921.25|3921.25|3919.96|3919.96|3921.25|3921.25|3919.96|3919.96|0
1649236970000|2022-04-06 09:22:50|3919.34|3919.34|3918.67|3918.67|3919.34|3919.34|3918.67|3918.67|0
1649236980000|2022-04-06 09:23:00|3918.36|3918.36|3918.32|3918.32|3918.36|3918.36|3918.32|3918.32|0
1649237000000|2022-04-06 09:23:20|3918.43|3918.43|3918.43|3918.43|3918.43|3918.43|3918.43|3918.43|0
1649237010000|2022-04-06 09:23:30|3918.25|3918.25|3917.95|3917.95|3918.25|3918.25|3917.9|3917.9|0
1649237020000|2022-04-06 09:23:40|3917.32|3917.32|3917.32|3917.32|3917.32|3917.32|3917.32|3917.32|0
1649237030000|2022-04-06 09:23:50|3917.14|3917.14|3918.38|3918.38|3918.38|3918.38|3917.14|3917.14|0
1649237040000|2022-04-06 09:24:00|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|0
1649237050000|2022-04-06 09:24:10|3917.95|3917.95|3917.95|3917.95|3917.95|3917.95|3917.95|3917.95|0
1649237060000|2022-04-06 09:24:20|3917.33|3917.33|3917.96|3917.96|3917.96|3917.96|3917.02|3917.02|0
1649237080000|2022-04-06 09:24:40|3917.33|3917.33|3917.33|3917.33|3917.33|3917.33|3917.33|3917.33|0
1649237090000|2022-04-06 09:24:50|3917.96|3917.96|3917.96|3917.96|3917.96|3917.96|3917.96|3917.96|0
1649237100000|2022-04-06 09:25:00|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|0
1649237110000|2022-04-06 09:25:10|3918.15|3918.15|3917.53|3917.53|3918.15|3918.15|3917.53|3917.53|0
1649237150000|2022-04-06 09:25:50|3918.15|3918.15|3918.7|3918.7|3918.7|3918.7|3918.15|3918.15|0
1649237160000|2022-04-06 09:26:00|3918.66|3918.66|3918.35|3918.35|3918.66|3918.66|3918.35|3918.35|0
1649237170000|2022-04-06 09:26:10|3918.47|3918.47|3918.47|3918.47|3918.47|3918.47|3918.47|3918.47|0
1649237180000|2022-04-06 09:26:20|3918.65|3918.65|3918.96|3918.96|3919.2|3919.2|3918.65|3918.65|0
1649237190000|2022-04-06 09:26:30|3918.92|3918.92|3918.69|3918.69|3918.96|3918.96|3918.51|3918.51|0
1649237200000|2022-04-06 09:26:40|3918.38|3918.38|3918.42|3918.42|3918.42|3918.42|3918.38|3918.38|0
1649237240000|2022-04-06 09:27:20|3918.24|3918.24|3918.24|3918.24|3918.24|3918.24|3918.24|3918.24|0
1649237250000|2022-04-06 09:27:30|3917.93|3917.93|3917.93|3917.93|3917.93|3917.93|3917.93|3917.93|0
1649237270000|2022-04-06 09:27:50|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|0
1649237290000|2022-04-06 09:28:10|3917.56|3917.56|3917.25|3917.25|3917.56|3917.56|3917.25|3917.25|0
1649237310000|2022-04-06 09:28:30|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|0
1649237320000|2022-04-06 09:28:40|3918.18|3918.18|3918.18|3918.18|3918.18|3918.18|3918.18|3918.18|0
1649237340000|2022-04-06 09:29:00|3917.87|3917.87|3917.56|3917.56|3917.87|3917.87|3917.56|3917.56|0
1649237350000|2022-04-06 09:29:10|3917.38|3917.38|3915.83|3915.83|3917.38|3917.38|3915.83|3915.83|0
1649237370000|2022-04-06 09:29:30|3915.65|3915.65|3915.96|3915.96|3915.96|3915.96|3915.65|3915.65|0
1649237400000|2022-04-06 09:30:00|3916.27|3916.27|3917.45|3917.45|3917.45|3917.45|3916.21|3916.21|0
1649237410000|2022-04-06 09:30:10|3917.41|3917.41|3917.45|3917.45|3917.45|3917.45|3917.41|3917.41|0
1649237420000|2022-04-06 09:30:20|3917.39|3917.39|3917.45|3917.45|3917.45|3917.45|3917.39|3917.39|0
1649237430000|2022-04-06 09:30:30|3917.14|3917.14|3915.94|3915.94|3917.14|3917.14|3915.58|3915.58|0
1649237440000|2022-04-06 09:30:40|3915.63|3915.63|3915.41|3915.41|3915.71|3915.71|3915.41|3915.41|0
1649237460000|2022-04-06 09:31:00|3915.1|3915.1|3915.1|3915.1|3915.1|3915.1|3915.1|3915.1|0
1649237470000|2022-04-06 09:31:10|3915.73|3915.73|3914.79|3914.79|3915.73|3915.73|3914.79|3914.79|0
1649237490000|2022-04-06 09:31:30|3914.75|3914.75|3914.13|3914.13|3914.75|3914.75|3914.13|3914.13|0
1649237500000|2022-04-06 09:31:40|3913.82|3913.82|3913.82|3913.82|3913.82|3913.82|3913.82|3913.82|0
1649237510000|2022-04-06 09:31:50|3913.51|3913.51|3913.51|3913.51|3913.51|3913.51|3913.51|3913.51|0
1649237520000|2022-04-06 09:32:00|3913.82|3913.82|3912.89|3912.89|3913.82|3913.82|3912.89|3912.89|0
1649237540000|2022-04-06 09:32:20|3913.2|3913.2|3913.2|3913.2|3913.2|3913.2|3913.2|3913.2|0
1649237550000|2022-04-06 09:32:30|3913.82|3913.82|3914.13|3914.13|3914.13|3914.13|3913.82|3913.82|0
1649237560000|2022-04-06 09:32:40|3915.07|3915.07|3915.07|3915.07|3915.07|3915.07|3915.07|3915.07|0
1649237600000|2022-04-06 09:33:20|3916.31|3916.31|3916.31|3916.31|3916.31|3916.31|3915.38|3915.38|0
1649237610000|2022-04-06 09:33:30|3916|3916|3916|3916|3916|3916|3916|3916|0
1649237630000|2022-04-06 09:33:50|3916.31|3916.31|3916.31|3916.31|3916.31|3916.31|3916.31|3916.31|0
1649237640000|2022-04-06 09:34:00|3916.62|3916.62|3916.93|3916.93|3916.93|3916.93|3916.62|3916.62|0
1649237650000|2022-04-06 09:34:10|3917.24|3917.24|3917.2|3917.2|3917.24|3917.24|3917.2|3917.2|0
1649237680000|2022-04-06 09:34:40|3917.38|3917.38|3917.38|3917.38|3917.38|3917.38|3917.38|3917.38|0
1649237690000|2022-04-06 09:34:50|3916.76|3916.76|3915.51|3915.51|3916.76|3916.76|3915.51|3915.51|0
1649237700000|2022-04-06 09:35:00|3915.46|3915.46|3915.46|3915.46|3915.46|3915.46|3915.46|3915.46|0
1649237710000|2022-04-06 09:35:10|3915.27|3915.27|3915.27|3915.27|3915.27|3915.27|3915.27|3915.27|0
1649237720000|2022-04-06 09:35:20|3914.96|3914.96|3914.56|3914.56|3914.96|3914.96|3914.56|3914.56|0
1649237750000|2022-04-06 09:35:50|3914.62|3914.62|3914.62|3914.62|3914.62|3914.62|3914.62|3914.62|0
1649237770000|2022-04-06 09:36:10|3914.44|3914.44|3915.37|3915.37|3915.37|3915.37|3914.44|3914.44|0
1649237790000|2022-04-06 09:36:30|3915.06|3915.06|3915.37|3915.37|3915.37|3915.37|3915.06|3915.06|0
1649237800000|2022-04-06 09:36:40|3914.76|3914.76|3914.76|3914.76|3914.76|3914.76|3914.76|3914.76|0
1649237830000|2022-04-06 09:37:10|3915.06|3915.06|3915.06|3915.06|3915.06|3915.06|3915.06|3915.06|0
1649237860000|2022-04-06 09:37:40|3914.76|3914.76|3915.34|3915.34|3915.38|3915.38|3914.76|3914.76|0
1649237880000|2022-04-06 09:38:00|3915.38|3915.38|3915.26|3915.26|3915.38|3915.38|3915.26|3915.26|0
1649237920000|2022-04-06 09:38:40|3915.44|3915.44|3915.73|3915.73|3915.73|3915.73|3915.44|3915.44|0
1649237940000|2022-04-06 09:39:00|3915.42|3915.42|3915.42|3915.42|3915.42|3915.42|3915.42|3915.42|0
1649237960000|2022-04-06 09:39:20|3916.05|3916.05|3916.05|3916.05|3916.05|3916.05|3916.05|3916.05|0
1649237970000|2022-04-06 09:39:30|3916|3916|3916.06|3916.06|3916.06|3916.06|3916|3916|0
1649238000000|2022-04-06 09:40:00|3916.15|3916.15|3916.15|3916.15|3916.15|3916.15|3916.15|3916.15|0
1649238020000|2022-04-06 09:40:20|3916.46|3916.46|3916.46|3916.46|3916.46|3916.46|3916.46|3916.46|0
1649238030000|2022-04-06 09:40:30|3916.34|3916.34|3916.03|3916.03|3916.34|3916.34|3916.03|3916.03|0
1649238040000|2022-04-06 09:40:40|3915.72|3915.72|3915.72|3915.72|3915.72|3915.72|3915.72|3915.72|0
1649238090000|2022-04-06 09:41:30|3915.67|3915.67|3914.23|3914.23|3915.67|3915.67|3914.23|3914.23|0
1649238100000|2022-04-06 09:41:40|3914.18|3914.18|3914.18|3914.18|3914.18|3914.18|3914.18|3914.18|0
1649238120000|2022-04-06 09:42:00|3914.81|3914.81|3914.81|3914.81|3914.81|3914.81|3914.81|3914.81|0
1649238130000|2022-04-06 09:42:10|3914.87|3914.87|3914.87|3914.87|3914.87|3914.87|3914.87|3914.87|0
1649238140000|2022-04-06 09:42:20|3915.18|3915.18|3915.26|3915.26|3915.26|3915.26|3915.18|3915.18|0
1649238150000|2022-04-06 09:42:30|3914.95|3914.95|3915|3915|3915|3915|3914.95|3914.95|0
1649238160000|2022-04-06 09:42:40|3915.19|3915.19|3915.64|3915.64|3915.64|3915.64|3915|3915|0
1649238170000|2022-04-06 09:42:50|3915.82|3915.82|3915.82|3915.82|3915.82|3915.82|3915.64|3915.64|0
1649238190000|2022-04-06 09:43:10|3915.58|3915.58|3915.16|3915.16|3915.58|3915.58|3915.16|3915.16|0
1649238200000|2022-04-06 09:43:20|3915.22|3915.22|3915.22|3915.22|3915.22|3915.22|3915.22|3915.22|0
1649238210000|2022-04-06 09:43:30|3914.59|3914.59|3914.23|3914.23|3914.59|3914.59|3914.23|3914.23|0
1649238230000|2022-04-06 09:43:50|3914.86|3914.86|3914.86|3914.86|3914.86|3914.86|3914.86|3914.86|0
1649238240000|2022-04-06 09:44:00|3914.67|3914.67|3914.67|3914.67|3914.67|3914.67|3914.67|3914.67|0
1649238270000|2022-04-06 09:44:30|3915.61|3915.61|3915.91|3915.91|3916.16|3916.16|3915.61|3915.61|0
1649238280000|2022-04-06 09:44:40|3916.22|3916.22|3916.22|3916.22|3916.22|3916.22|3916.22|3916.22|0
1649238360000|2022-04-06 09:46:00|3916.03|3916.03|3916.03|3916.03|3916.03|3916.03|3916.03|3916.03|0
1649238380000|2022-04-06 09:46:20|3916.66|3916.66|3916.97|3916.97|3916.97|3916.97|3916.66|3916.66|0
1649238410000|2022-04-06 09:46:50|3917.28|3917.28|3917.28|3917.28|3917.28|3917.28|3917.28|3917.28|0
1649238420000|2022-04-06 09:47:00|3917.59|3917.59|3917.28|3917.28|3917.59|3917.59|3917.28|3917.28|0
1649238430000|2022-04-06 09:47:10|3916.65|3916.65|3916.52|3916.52|3916.65|3916.65|3916.35|3916.35|0
1649238440000|2022-04-06 09:47:20|3916.71|3916.71|3916.72|3916.72|3917.15|3917.15|3916.52|3916.52|0
1649238460000|2022-04-06 09:47:40|3916.9|3916.9|3916.9|3916.9|3916.9|3916.9|3916.9|3916.9|0
1649238480000|2022-04-06 09:48:00|3917.21|3917.21|3917.52|3917.52|3917.52|3917.52|3917.21|3917.21|0
1649238490000|2022-04-06 09:48:10|3918.15|3918.15|3918.15|3918.15|3918.15|3918.15|3918.15|3918.15|0
1649238500000|2022-04-06 09:48:20|3918.46|3918.46|3918.46|3918.46|3918.46|3918.46|3918.46|3918.46|0
1649238510000|2022-04-06 09:48:30|3918.15|3918.15|3918.33|3918.33|3918.51|3918.51|3918.15|3918.15|0
1649238530000|2022-04-06 09:48:50|3918.39|3918.39|3918.08|3918.08|3918.39|3918.39|3918.08|3918.08|0
1649238540000|2022-04-06 09:49:00|3917.77|3917.77|3918.08|3918.08|3918.08|3918.08|3917.77|3917.77|0
1649238550000|2022-04-06 09:49:10|3917.46|3917.46|3916.84|3916.84|3917.46|3917.46|3916.53|3916.53|0
1649238580000|2022-04-06 09:49:40|3916.21|3916.21|3916.33|3916.33|3916.33|3916.33|3916.21|3916.21|0
1649238590000|2022-04-06 09:49:50|3916.39|3916.39|3916.08|3916.08|3916.39|3916.39|3916.08|3916.08|0
1649238600000|2022-04-06 09:50:00|3914.84|3914.84|3914.72|3914.72|3914.84|3914.84|3914.72|3914.72|0
1649238610000|2022-04-06 09:50:10|3914.41|3914.41|3914.36|3914.36|3914.41|3914.41|3914.36|3914.36|0
1649238630000|2022-04-06 09:50:30|3914.05|3914.05|3914.05|3914.05|3914.05|3914.05|3914.05|3914.05|0
1649238640000|2022-04-06 09:50:40|3914.36|3914.36|3914.32|3914.32|3914.36|3914.36|3914.31|3914.31|0
1649238650000|2022-04-06 09:50:50|3915.57|3915.57|3915.57|3915.57|3915.57|3915.57|3915.57|3915.57|0
1649238660000|2022-04-06 09:51:00|3915.75|3915.75|3916.37|3916.37|3916.68|3916.68|3915.75|3915.75|0
1649238680000|2022-04-06 09:51:20|3916.42|3916.42|3916.42|3916.42|3916.42|3916.42|3916.42|3916.42|0
1649238690000|2022-04-06 09:51:30|3916.11|3916.11|3915.8|3915.8|3916.11|3916.11|3915.8|3915.8|0
1649238720000|2022-04-06 09:52:00|3916.11|3916.11|3915.93|3915.93|3916.11|3916.11|3915.93|3915.93|0
1649238730000|2022-04-06 09:52:10|3916.24|3916.24|3916.24|3916.24|3916.24|3916.24|3916.24|3916.24|0
1649238740000|2022-04-06 09:52:20|3916.55|3916.55|3917.98|3917.98|3917.98|3917.98|3916.55|3916.55|0
1649238750000|2022-04-06 09:52:30|3918.03|3918.03|3918.03|3918.03|3918.03|3918.03|3918.03|3918.03|0
1649238760000|2022-04-06 09:52:40|3918.22|3918.22|3918.4|3918.4|3918.4|3918.4|3918.22|3918.22|0
1649238770000|2022-04-06 09:52:50|3918.71|3918.71|3918.71|3918.71|3918.71|3918.71|3918.71|3918.71|0
1649238780000|2022-04-06 09:53:00|3919.02|3919.02|3919.02|3919.02|3919.02|3919.02|3919.02|3919.02|0
1649238790000|2022-04-06 09:53:10|3919.34|3919.34|3919.09|3919.09|3919.39|3919.39|3919.09|3919.09|0
1649238800000|2022-04-06 09:53:20|3919.46|3919.46|3919.14|3919.14|3919.46|3919.46|3919.14|3919.14|0
1649238810000|2022-04-06 09:53:30|3919.51|3919.51|3919.88|3919.88|3920.49|3920.49|3919.51|3919.51|0
1649238820000|2022-04-06 09:53:40|3920.07|3920.07|3919.88|3919.88|3920.07|3920.07|3919.88|3919.88|0
1649238850000|2022-04-06 09:54:10|3919.57|3919.57|3919.88|3919.88|3919.88|3919.88|3919.57|3919.57|0
1649238860000|2022-04-06 09:54:20|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|0
1649238870000|2022-04-06 09:54:30|3919.81|3919.81|3919.81|3919.81|3919.81|3919.81|3919.81|3919.81|0
1649238880000|2022-04-06 09:54:40|3920|3920|3920.3|3920.3|3920.3|3920.3|3920|3920|0
1649238900000|2022-04-06 09:55:00|3920.92|3920.92|3921.01|3921.01|3921.01|3921.01|3920.92|3920.92|0
1649238920000|2022-04-06 09:55:20|3919.76|3919.76|3920.38|3920.38|3920.38|3920.38|3919.76|3919.76|0
1649238950000|2022-04-06 09:55:50|3920.56|3920.56|3920.25|3920.25|3920.56|3920.56|3920.25|3920.25|0
1649238960000|2022-04-06 09:56:00|3919.63|3919.63|3919.45|3919.45|3919.63|3919.63|3919.45|3919.45|0
1649238980000|2022-04-06 09:56:20|3919.4|3919.4|3919.4|3919.4|3919.4|3919.4|3919.4|3919.4|0
1649238990000|2022-04-06 09:56:30|3919.09|3919.09|3918.47|3918.47|3919.09|3919.09|3918.47|3918.47|0
1649239000000|2022-04-06 09:56:40|3918.45|3918.45|3918.45|3918.45|3918.45|3918.45|3918.45|3918.45|0
1649239010000|2022-04-06 09:56:50|3918.57|3918.57|3918.57|3918.57|3918.57|3918.57|3918.57|3918.57|0
1649239020000|2022-04-06 09:57:00|3918.59|3918.59|3918.59|3918.59|3918.59|3918.59|3918.59|3918.59|0
1649239030000|2022-04-06 09:57:10|3919.21|3919.21|3918.98|3918.98|3919.64|3919.64|3918.98|3918.98|0
1649239040000|2022-04-06 09:57:20|3919.6|3919.6|3919.66|3919.66|3919.66|3919.66|3919.6|3919.6|0
1649239060000|2022-04-06 09:57:40|3919.97|3919.97|3920.2|3920.2|3920.2|3920.2|3919.89|3919.89|0
1649239080000|2022-04-06 09:58:00|3920.51|3920.51|3920.69|3920.69|3920.69|3920.69|3920.51|3920.51|0
1649239090000|2022-04-06 09:58:10|3920.99|3920.99|3920.94|3920.94|3920.99|3920.99|3920.94|3920.94|0
1649239100000|2022-04-06 09:58:20|3921.56|3921.56|3922.18|3922.18|3922.18|3922.18|3921.25|3921.25|0
1649239130000|2022-04-06 09:58:50|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|0
1649239140000|2022-04-06 09:59:00|3921.88|3921.88|3922.19|3922.19|3922.19|3922.19|3921.88|3921.88|0
1649239150000|2022-04-06 09:59:10|3922.23|3922.23|3922.35|3922.35|3922.35|3922.35|3922.04|3922.04|0
1649239160000|2022-04-06 09:59:20|3922.16|3922.16|3922.47|3922.47|3922.47|3922.47|3922.16|3922.16|0
1649239170000|2022-04-06 09:59:30|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|0
1649239190000|2022-04-06 09:59:50|3922.78|3922.78|3922.78|3922.78|3922.78|3922.78|3922.78|3922.78|0
1649239200000|2022-04-06 10:00:00|3922.47|3922.47|3922.1|3922.1|3922.47|3922.47|3922.1|3922.1|0
1649239210000|2022-04-06 10:00:10|3922.16|3922.16|3922.16|3922.16|3922.16|3922.16|3922.16|3922.16|0
1649239220000|2022-04-06 10:00:20|3922.79|3922.79|3923.1|3923.1|3923.41|3923.41|3922.79|3922.79|0
1649239230000|2022-04-06 10:00:30|3922.78|3922.78|3922.29|3922.29|3922.78|3922.78|3922.29|3922.29|0
1649239240000|2022-04-06 10:00:40|3922.47|3922.47|3921.28|3921.28|3922.47|3922.47|3921.28|3921.28|0
1649239250000|2022-04-06 10:00:50|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|0
1649239260000|2022-04-06 10:01:00|3921.34|3921.34|3921.53|3921.53|3921.65|3921.65|3921.34|3921.34|0
1649239290000|2022-04-06 10:01:30|3921.22|3921.22|3920.8|3920.8|3921.22|3921.22|3920.8|3920.8|0
1649239300000|2022-04-06 10:01:40|3920.61|3920.61|3920.61|3920.61|3920.61|3920.61|3920.3|3920.3|0
1649239320000|2022-04-06 10:02:00|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|0
1649239330000|2022-04-06 10:02:10|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|0
1649239360000|2022-04-06 10:02:40|3921.17|3921.17|3921.17|3921.17|3921.17|3921.17|3921.17|3921.17|0
1649239370000|2022-04-06 10:02:50|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|0
1649239390000|2022-04-06 10:03:10|3920.8|3920.8|3919.24|3919.24|3920.8|3920.8|3919.24|3919.24|0
1649239400000|2022-04-06 10:03:20|3919.12|3919.12|3918.5|3918.5|3919.12|3919.12|3918.5|3918.5|0
1649239420000|2022-04-06 10:03:40|3919.87|3919.87|3919.87|3919.87|3919.87|3919.87|3919.87|3919.87|0
1649239430000|2022-04-06 10:03:50|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|0
1649239440000|2022-04-06 10:04:00|3919.71|3919.71|3919.35|3919.35|3919.71|3919.71|3919.35|3919.35|0
1649239450000|2022-04-06 10:04:10|3918.73|3918.73|3918.73|3918.73|3918.73|3918.73|3918.73|3918.73|0
1649239460000|2022-04-06 10:04:20|3919.04|3919.04|3919.04|3919.04|3919.04|3919.04|3919.04|3919.04|0
1649239480000|2022-04-06 10:04:40|3919.35|3919.35|3919.35|3919.35|3919.35|3919.35|3919.35|3919.35|0
1649239500000|2022-04-06 10:05:00|3919.04|3919.04|3919.04|3919.04|3919.04|3919.04|3919.04|3919.04|0
1649239510000|2022-04-06 10:05:10|3918.73|3918.73|3918.73|3918.73|3918.73|3918.73|3918.73|3918.73|0
1649239520000|2022-04-06 10:05:20|3918.61|3918.61|3918.92|3918.92|3918.92|3918.92|3918.61|3918.61|0
1649239540000|2022-04-06 10:05:40|3918.3|3918.3|3918.3|3918.3|3918.3|3918.3|3918.3|3918.3|0
1649239550000|2022-04-06 10:05:50|3917.99|3917.99|3917.99|3917.99|3917.99|3917.99|3917.99|3917.99|0
1649239560000|2022-04-06 10:06:00|3917.95|3917.95|3917.76|3917.76|3917.95|3917.95|3917.76|3917.76|0
1649239580000|2022-04-06 10:06:20|3918.07|3918.07|3918.07|3918.07|3918.07|3918.07|3918.07|3918.07|0
1649239610000|2022-04-06 10:06:50|3916.83|3916.83|3916.52|3916.52|3916.83|3916.83|3916.52|3916.52|0
1649239620000|2022-04-06 10:07:00|3917.14|3917.14|3917.14|3917.14|3917.14|3917.14|3917.14|3917.14|0
1649239630000|2022-04-06 10:07:10|3917.45|3917.45|3917.02|3917.02|3917.45|3917.45|3917.02|3917.02|0
1649239640000|2022-04-06 10:07:20|3917.65|3917.65|3917.65|3917.65|3917.65|3917.65|3917.65|3917.65|0
1649239660000|2022-04-06 10:07:40|3917.76|3917.76|3919.01|3919.01|3919.01|3919.01|3917.76|3917.76|0
1649239670000|2022-04-06 10:07:50|3919.32|3919.32|3919.94|3919.94|3919.94|3919.94|3919.32|3919.32|0
1649239690000|2022-04-06 10:08:10|3919.32|3919.32|3919.63|3919.63|3919.63|3919.63|3919.32|3919.32|0
1649239700000|2022-04-06 10:08:20|3919.31|3919.31|3919.87|3919.87|3919.87|3919.87|3919.31|3919.31|0
1649239740000|2022-04-06 10:09:00|3920.49|3920.49|3920.8|3920.8|3920.8|3920.8|3920.49|3920.49|0
1649239760000|2022-04-06 10:09:20|3920.74|3920.74|3920.74|3920.74|3920.74|3920.74|3920.74|3920.74|0
1649239770000|2022-04-06 10:09:30|3921.05|3921.05|3921.17|3921.17|3921.17|3921.17|3921.05|3921.05|0
1649239810000|2022-04-06 10:10:10|3920.86|3920.86|3920.82|3920.82|3920.86|3920.86|3920.82|3920.82|0
1649239820000|2022-04-06 10:10:20|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|0
1649239830000|2022-04-06 10:10:30|3920.82|3920.82|3920.82|3920.82|3920.82|3920.82|3920.82|3920.82|0
1649239840000|2022-04-06 10:10:40|3920.51|3920.51|3920.51|3920.51|3920.51|3920.51|3920.51|3920.51|0
1649239870000|2022-04-06 10:11:10|3921.13|3921.13|3921.44|3921.44|3921.44|3921.44|3921.13|3921.13|0
1649239890000|2022-04-06 10:11:30|3921.08|3921.08|3919.85|3919.85|3921.26|3921.26|3919.22|3919.22|0
1649239900000|2022-04-06 10:11:40|3919.54|3919.54|3919.22|3919.22|3919.54|3919.54|3919.22|3919.22|0
1649239910000|2022-04-06 10:11:50|3918.6|3918.6|3918.29|3918.29|3918.6|3918.6|3918.29|3918.29|0
1649239920000|2022-04-06 10:12:00|3918.23|3918.23|3917.3|3917.3|3918.23|3918.23|3917.3|3917.3|0
1649239940000|2022-04-06 10:12:20|3916.68|3916.68|3917.61|3917.61|3917.92|3917.92|3916.68|3916.68|0
1649239950000|2022-04-06 10:12:30|3917.67|3917.67|3917.67|3917.67|3917.67|3917.67|3917.67|3917.67|0
1649239960000|2022-04-06 10:12:40|3918.29|3918.29|3918.29|3918.29|3918.29|3918.29|3918.29|3918.29|0
1649239970000|2022-04-06 10:12:50|3918.25|3918.25|3917.62|3917.62|3918.25|3918.25|3917.62|3917.62|0
1649239980000|2022-04-06 10:13:00|3917.5|3917.5|3917.5|3917.5|3917.5|3917.5|3917.5|3917.5|0
1649239990000|2022-04-06 10:13:10|3917.44|3917.44|3918.13|3918.13|3918.13|3918.13|3917.44|3917.44|0
1649240010000|2022-04-06 10:13:30|3916.88|3916.88|3916.88|3916.88|3916.88|3916.88|3916.88|3916.88|0
1649240030000|2022-04-06 10:13:50|3917.5|3917.5|3917.5|3917.5|3917.5|3917.5|3917.5|3917.5|0
1649240090000|2022-04-06 10:14:50|3917.55|3917.55|3917.53|3917.53|3917.73|3917.73|3917.11|3917.11|0
1649240100000|2022-04-06 10:15:00|3917.22|3917.22|3917.26|3917.26|3917.26|3917.26|3917.22|3917.22|0
1649240110000|2022-04-06 10:15:10|3917.34|3917.34|3916.72|3916.72|3917.34|3917.34|3916.41|3916.41|0
1649240120000|2022-04-06 10:15:20|3916.41|3916.41|3916.41|3916.41|3916.41|3916.41|3916.41|3916.41|0
1649240140000|2022-04-06 10:15:40|3916.72|3916.72|3916.72|3916.72|3916.72|3916.72|3916.72|3916.72|0
1649240150000|2022-04-06 10:15:50|3917.03|3917.03|3917.34|3917.34|3917.34|3917.34|3917.03|3917.03|0
1649240180000|2022-04-06 10:16:20|3917.03|3917.03|3917.03|3917.03|3917.03|3917.03|3917.03|3917.03|0
1649240190000|2022-04-06 10:16:30|3916.72|3916.72|3916.72|3916.72|3916.72|3916.72|3916.72|3916.72|0
1649240200000|2022-04-06 10:16:40|3916.41|3916.41|3916.09|3916.09|3916.41|3916.41|3916.09|3916.09|0
1649240210000|2022-04-06 10:16:50|3915.91|3915.91|3915.91|3915.91|3915.91|3915.91|3915.91|3915.91|0
1649240220000|2022-04-06 10:17:00|3915.29|3915.29|3915.29|3915.29|3915.29|3915.29|3915.29|3915.29|0
1649240230000|2022-04-06 10:17:10|3915.34|3915.34|3915.34|3915.34|3915.34|3915.34|3915.34|3915.34|0
1649240260000|2022-04-06 10:17:40|3915.46|3915.46|3915.46|3915.46|3915.46|3915.46|3915.46|3915.46|0
1649240280000|2022-04-06 10:18:00|3915.4|3915.4|3915.02|3915.02|3915.4|3915.4|3915.02|3915.02|0
1649240300000|2022-04-06 10:18:20|3915.21|3915.21|3915.21|3915.21|3915.21|3915.21|3915.21|3915.21|0
1649240320000|2022-04-06 10:18:40|3915.39|3915.39|3915.39|3915.39|3915.39|3915.39|3915.39|3915.39|0
1649240330000|2022-04-06 10:18:50|3915.08|3915.08|3915.08|3915.08|3915.08|3915.08|3915.08|3915.08|0
1649240340000|2022-04-06 10:19:00|3914.77|3914.77|3914.77|3914.77|3914.77|3914.77|3914.77|3914.77|0
1649240350000|2022-04-06 10:19:10|3915.08|3915.08|3915.08|3915.08|3915.08|3915.08|3915.08|3915.08|0
1649240360000|2022-04-06 10:19:20|3915.7|3915.7|3916.5|3916.5|3916.5|3916.5|3915.7|3915.7|0
1649240370000|2022-04-06 10:19:30|3916.68|3916.68|3916.87|3916.87|3916.87|3916.87|3916.68|3916.68|0
1649240380000|2022-04-06 10:19:40|3916.55|3916.55|3916.43|3916.43|3916.61|3916.61|3916.43|3916.43|0
1649240400000|2022-04-06 10:20:00|3917.36|3917.36|3917.8|3917.8|3917.86|3917.86|3917.36|3917.36|0
1649240410000|2022-04-06 10:20:10|3917.76|3917.76|3916.96|3916.96|3917.76|3917.76|3916.96|3916.96|0
1649240430000|2022-04-06 10:20:30|3916.77|3916.77|3916.96|3916.96|3916.96|3916.96|3916.77|3916.77|0
1649240450000|2022-04-06 10:20:50|3917.14|3917.14|3917.14|3917.14|3917.14|3917.14|3917.14|3917.14|0
1649240470000|2022-04-06 10:21:10|3916.83|3916.83|3916.83|3916.83|3916.83|3916.83|3916.83|3916.83|0
1649240480000|2022-04-06 10:21:20|3916.52|3916.52|3916.52|3916.52|3916.83|3916.83|3916.52|3916.52|0
1649240510000|2022-04-06 10:21:50|3916.83|3916.83|3918.45|3918.45|3918.45|3918.45|3916.83|3916.83|0
1649240530000|2022-04-06 10:22:10|3918.68|3918.68|3918.71|3918.71|3918.77|3918.77|3918.68|3918.68|0
1649240540000|2022-04-06 10:22:20|3918.77|3918.77|3918.77|3918.77|3918.77|3918.77|3918.46|3918.46|0
1649240550000|2022-04-06 10:22:30|3919.08|3919.08|3919.39|3919.39|3919.39|3919.39|3919.08|3919.08|0
1649240560000|2022-04-06 10:22:40|3919.45|3919.45|3919.45|3919.45|3919.45|3919.45|3919.45|3919.45|0
1649240580000|2022-04-06 10:23:00|3919.33|3919.33|3919.07|3919.07|3919.39|3919.39|3918.76|3918.76|0
1649240590000|2022-04-06 10:23:10|3919.19|3919.19|3919.19|3919.19|3919.19|3919.19|3919.19|3919.19|0
1649240600000|2022-04-06 10:23:20|3919.37|3919.37|3920.61|3920.61|3920.61|3920.61|3919.32|3919.32|0
1649240610000|2022-04-06 10:23:30|3920.3|3920.3|3920.36|3920.36|3920.36|3920.36|3920.3|3920.3|0
1649240620000|2022-04-06 10:23:40|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|0
1649240630000|2022-04-06 10:23:50|3920.66|3920.66|3920.66|3920.66|3920.66|3920.66|3920.66|3920.66|0
1649240640000|2022-04-06 10:24:00|3920.6|3920.6|3921.85|3921.85|3921.85|3921.85|3920.6|3920.6|0
1649240650000|2022-04-06 10:24:10|3921.73|3921.73|3922.04|3922.04|3922.04|3922.04|3921.73|3921.73|0
1649240660000|2022-04-06 10:24:20|3922.66|3922.66|3923.34|3923.34|3923.34|3923.34|3922.66|3922.66|0
1649240670000|2022-04-06 10:24:30|3923.65|3923.65|3923.65|3923.65|3923.65|3923.65|3923.65|3923.65|0
1649240680000|2022-04-06 10:24:40|3923.96|3923.96|3924.27|3924.27|3924.27|3924.27|3923.96|3923.96|0
1649240690000|2022-04-06 10:24:50|3924.33|3924.33|3924.33|3924.33|3924.33|3924.33|3924.33|3924.33|0
1649240700000|2022-04-06 10:25:00|3923.71|3923.71|3923.65|3923.65|3923.71|3923.71|3923.65|3923.65|0
1649240710000|2022-04-06 10:25:10|3923.59|3923.59|3923.59|3923.59|3923.59|3923.59|3923.59|3923.59|0
1649240720000|2022-04-06 10:25:20|3923.4|3923.4|3923.46|3923.46|3923.46|3923.46|3923.4|3923.4|0
1649240730000|2022-04-06 10:25:30|3923.42|3923.42|3923.42|3923.42|3923.42|3923.42|3923.42|3923.42|0
1649240740000|2022-04-06 10:25:40|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|0
1649240770000|2022-04-06 10:26:10|3923.3|3923.3|3924.24|3924.24|3924.24|3924.24|3923.3|3923.3|0
1649240780000|2022-04-06 10:26:20|3923.93|3923.93|3924.55|3924.55|3924.55|3924.55|3923.93|3923.93|0
1649240800000|2022-04-06 10:26:40|3923.93|3923.93|3923.31|3923.31|3923.93|3923.93|3923.31|3923.31|0
1649240810000|2022-04-06 10:26:50|3923.35|3923.35|3923.35|3923.35|3923.35|3923.35|3923.35|3923.35|0
1649240840000|2022-04-06 10:27:20|3924.28|3924.28|3924.59|3924.59|3924.59|3924.59|3924.28|3924.28|0
1649240850000|2022-04-06 10:27:30|3924.9|3924.9|3924.9|3924.9|3924.9|3924.9|3924.9|3924.9|0
1649240890000|2022-04-06 10:28:10|3925.53|3925.53|3926.37|3926.37|3926.37|3926.37|3925.53|3925.53|0
1649240900000|2022-04-06 10:28:20|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|0
1649240910000|2022-04-06 10:28:30|3926|3926|3926|3926|3926|3926|3926|3926|0
1649240920000|2022-04-06 10:28:40|3925.07|3925.07|3925.69|3925.69|3925.69|3925.69|3925.07|3925.07|0
1649240930000|2022-04-06 10:28:50|3925.63|3925.63|3926|3926|3926|3926|3925.63|3925.63|0
1649240940000|2022-04-06 10:29:00|3925.94|3925.94|3926.12|3926.12|3926.12|3926.12|3925.94|3925.94|0
1649240960000|2022-04-06 10:29:20|3927.06|3927.06|3927.47|3927.47|3927.51|3927.51|3927.06|3927.06|0
1649240970000|2022-04-06 10:29:30|3927.51|3927.51|3927.55|3927.55|3927.55|3927.55|3927.51|3927.51|0
1649240990000|2022-04-06 10:29:50|3926.62|3926.62|3926.56|3926.56|3926.62|3926.62|3926.56|3926.56|0
1649241000000|2022-04-06 10:30:00|3926.61|3926.61|3926.42|3926.42|3926.61|3926.61|3926.42|3926.42|0
1649241010000|2022-04-06 10:30:10|3926.24|3926.24|3926.24|3926.24|3926.24|3926.24|3926.24|3926.24|0
1649241030000|2022-04-06 10:30:30|3924.99|3924.99|3924.06|3924.06|3924.99|3924.99|3924.06|3924.06|0
1649241040000|2022-04-06 10:30:40|3923.75|3923.75|3923.75|3923.75|3923.75|3923.75|3923.75|3923.75|0
1649241050000|2022-04-06 10:30:50|3923.44|3923.44|3923.44|3923.44|3923.44|3923.44|3923.44|3923.44|0
1649241060000|2022-04-06 10:31:00|3923.27|3923.27|3923.27|3923.27|3923.27|3923.27|3923.27|3923.27|0
1649241080000|2022-04-06 10:31:20|3922.96|3922.96|3922.96|3922.96|3922.96|3922.96|3922.96|3922.96|0
1649241090000|2022-04-06 10:31:30|3922.65|3922.65|3922.65|3922.65|3922.65|3922.65|3922.65|3922.65|0
1649241100000|2022-04-06 10:31:40|3922.34|3922.34|3922.34|3922.34|3922.34|3922.34|3922.34|3922.34|0
1649241110000|2022-04-06 10:31:50|3922.4|3922.4|3922.46|3922.46|3922.46|3922.46|3922.4|3922.4|0
1649241150000|2022-04-06 10:32:30|3923.71|3923.71|3924.02|3924.02|3924.02|3924.02|3923.71|3923.71|0
1649241160000|2022-04-06 10:32:40|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|0
1649241170000|2022-04-06 10:32:50|3924.28|3924.28|3923.79|3923.79|3924.28|3924.28|3923.79|3923.79|0
1649241200000|2022-04-06 10:33:20|3924.1|3924.1|3924.41|3924.41|3924.41|3924.41|3924.1|3924.1|0
1649241230000|2022-04-06 10:33:50|3924.1|3924.1|3924.1|3924.1|3924.1|3924.1|3924.1|3924.1|0
1649241240000|2022-04-06 10:34:00|3924.06|3924.06|3923.75|3923.75|3924.06|3924.06|3923.75|3923.75|0
1649241250000|2022-04-06 10:34:10|3923.63|3923.63|3923.69|3923.69|3923.69|3923.69|3923.63|3923.63|0
1649241270000|2022-04-06 10:34:30|3924.62|3924.62|3924.62|3924.62|3924.62|3924.62|3924.62|3924.62|0
1649241290000|2022-04-06 10:34:50|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|0
1649241320000|2022-04-06 10:35:20|3924.75|3924.75|3924.75|3924.75|3924.75|3924.75|3924.75|3924.75|0
1649241330000|2022-04-06 10:35:30|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3924.75|3924.75|0
1649241340000|2022-04-06 10:35:40|3925.68|3925.68|3927.11|3927.11|3927.11|3927.11|3925.68|3925.68|0
1649241350000|2022-04-06 10:35:50|3927.17|3927.17|3926.24|3926.24|3927.17|3927.17|3926.24|3926.24|0
1649241360000|2022-04-06 10:36:00|3926.12|3926.12|3926.12|3926.12|3926.12|3926.12|3926.12|3926.12|0
1649241370000|2022-04-06 10:36:10|3926.43|3926.43|3926.74|3926.74|3926.74|3926.74|3926.43|3926.43|0
1649241400000|2022-04-06 10:36:40|3926.8|3926.8|3926.92|3926.92|3926.92|3926.92|3926.8|3926.8|0
1649241410000|2022-04-06 10:36:50|3927.23|3927.23|3927.85|3927.85|3927.85|3927.85|3927.23|3927.23|0
1649241420000|2022-04-06 10:37:00|3927.23|3927.23|3927.23|3927.23|3927.23|3927.23|3927.23|3927.23|0
1649241430000|2022-04-06 10:37:10|3927.54|3927.54|3927.54|3927.54|3927.54|3927.54|3927.54|3927.54|0
1649241440000|2022-04-06 10:37:20|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|0
1649241460000|2022-04-06 10:37:40|3927.85|3927.85|3927.04|3927.04|3927.85|3927.85|3927.04|3927.04|0
1649241480000|2022-04-06 10:38:00|3926.92|3926.92|3926.92|3926.92|3926.92|3926.92|3926.92|3926.92|0
1649241490000|2022-04-06 10:38:10|3925.99|3925.99|3925.68|3925.68|3925.99|3925.99|3925.68|3925.68|0
1649241560000|2022-04-06 10:39:20|3925.62|3925.62|3925.31|3925.31|3925.62|3925.62|3925.31|3925.31|0
1649241580000|2022-04-06 10:39:40|3925.12|3925.12|3925.12|3925.12|3925.12|3925.12|3925.12|3925.12|0
1649241590000|2022-04-06 10:39:50|3924.5|3924.5|3924.19|3924.19|3924.5|3924.5|3924.19|3924.19|0
1649241600000|2022-04-06 10:40:00|3924.81|3924.81|3925.08|3925.08|3925.12|3925.12|3924.81|3924.81|0
1649241640000|2022-04-06 10:40:40|3925.39|3925.39|3925.7|3925.7|3925.7|3925.7|3925.39|3925.39|0
1649241650000|2022-04-06 10:40:50|3926.01|3926.01|3926.01|3926.01|3926.01|3926.01|3926.01|3926.01|0
1649241670000|2022-04-06 10:41:10|3926.32|3926.32|3926.32|3926.32|3926.32|3926.32|3926.32|3926.32|0
1649241690000|2022-04-06 10:41:30|3926.01|3926.01|3926.63|3926.63|3926.63|3926.63|3926.01|3926.01|0
1649241700000|2022-04-06 10:41:40|3926.32|3926.32|3926.32|3926.32|3926.32|3926.32|3926.32|3926.32|0
1649241710000|2022-04-06 10:41:50|3926.26|3926.26|3925.83|3925.83|3926.26|3926.26|3925.83|3925.83|0
1649241720000|2022-04-06 10:42:00|3926.14|3926.14|3926.14|3926.14|3926.14|3926.14|3926.14|3926.14|0
1649241730000|2022-04-06 10:42:10|3926.2|3926.2|3926.32|3926.32|3926.32|3926.32|3926.01|3926.01|0
1649241740000|2022-04-06 10:42:20|3926.51|3926.51|3926.51|3926.51|3926.51|3926.51|3926.51|3926.51|0
1649241750000|2022-04-06 10:42:30|3926.57|3926.57|3926.57|3926.57|3926.57|3926.57|3926.57|3926.57|0
1649241760000|2022-04-06 10:42:40|3927.19|3927.19|3927.19|3927.19|3927.19|3927.19|3927.19|3927.19|0
1649241770000|2022-04-06 10:42:50|3926.26|3926.26|3925.99|3925.99|3926.26|3926.26|3925.94|3925.94|0
1649241780000|2022-04-06 10:43:00|3926.11|3926.11|3926.11|3926.11|3926.11|3926.11|3926.11|3926.11|0
1649241790000|2022-04-06 10:43:10|3925.79|3925.79|3926.11|3926.11|3926.11|3926.11|3925.79|3925.79|0
1649241800000|2022-04-06 10:43:20|3925.99|3925.99|3925.99|3925.99|3925.99|3925.99|3925.99|3925.99|0
1649241810000|2022-04-06 10:43:30|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|0
1649241820000|2022-04-06 10:43:40|3926.23|3926.23|3926.41|3926.41|3926.41|3926.41|3926.23|3926.23|0
1649241830000|2022-04-06 10:43:50|3926.72|3926.72|3927.97|3927.97|3927.97|3927.97|3926.72|3926.72|0
1649241840000|2022-04-06 10:44:00|3928.28|3928.28|3928.28|3928.28|3928.28|3928.28|3928.28|3928.28|0
1649241850000|2022-04-06 10:44:10|3928.09|3928.09|3928.09|3928.09|3928.09|3928.09|3928.09|3928.09|0
1649241860000|2022-04-06 10:44:20|3928.4|3928.4|3928.4|3928.4|3928.4|3928.4|3928.4|3928.4|0
1649241880000|2022-04-06 10:44:40|3927.78|3927.78|3927.47|3927.47|3927.78|3927.78|3927.47|3927.47|0
1649241890000|2022-04-06 10:44:50|3927.28|3927.28|3927.47|3927.47|3927.47|3927.47|3927.28|3927.28|0
1649241900000|2022-04-06 10:45:00|3927.16|3927.16|3928.09|3928.09|3928.09|3928.09|3927.16|3927.16|0
1649241910000|2022-04-06 10:45:10|3928.03|3928.03|3928.34|3928.34|3928.34|3928.34|3928.03|3928.03|0
1649241920000|2022-04-06 10:45:20|3928.96|3928.96|3929.27|3929.27|3929.27|3929.27|3928.96|3928.96|0
1649241930000|2022-04-06 10:45:30|3928.65|3928.65|3928.65|3928.65|3928.65|3928.65|3928.65|3928.65|0
1649241960000|2022-04-06 10:46:00|3928.71|3928.71|3928.71|3928.71|3928.71|3928.71|3928.71|3928.71|0
1649241970000|2022-04-06 10:46:10|3929.64|3929.64|3928.71|3928.71|3929.64|3929.64|3928.71|3928.71|0
1649241980000|2022-04-06 10:46:20|3929.01|3929.01|3928.9|3928.9|3929.01|3929.01|3928.9|3928.9|0
1649241990000|2022-04-06 10:46:30|3928.59|3928.59|3928.9|3928.9|3928.9|3928.9|3928.59|3928.59|0
1649242020000|2022-04-06 10:47:00|3929.08|3929.08|3929.63|3929.63|3929.63|3929.63|3929.08|3929.08|0
1649242030000|2022-04-06 10:47:10|3929.82|3929.82|3930.54|3930.54|3930.54|3930.54|3929.82|3929.82|0
1649242040000|2022-04-06 10:47:20|3930.72|3930.72|3931.03|3931.03|3931.03|3931.03|3930.72|3930.72|0
1649242050000|2022-04-06 10:47:30|3931.08|3931.08|3931.08|3931.08|3931.08|3931.08|3931.08|3931.08|0
1649242060000|2022-04-06 10:47:40|3930.76|3930.76|3930.82|3930.82|3930.82|3930.82|3930.76|3930.76|0
1649242070000|2022-04-06 10:47:50|3930.46|3930.46|3930.46|3930.46|3930.46|3930.46|3930.46|3930.46|0
1649242090000|2022-04-06 10:48:10|3930.4|3930.4|3930.09|3930.09|3930.4|3930.4|3930.09|3930.09|0
1649242110000|2022-04-06 10:48:30|3930.4|3930.4|3930.58|3930.58|3930.58|3930.58|3930.4|3930.4|0
1649242120000|2022-04-06 10:48:40|3929.65|3929.65|3929.65|3929.65|3929.65|3929.65|3929.65|3929.65|0
1649242130000|2022-04-06 10:48:50|3929.34|3929.34|3929.15|3929.15|3929.34|3929.34|3929.15|3929.15|0
1649242150000|2022-04-06 10:49:10|3929.1|3929.1|3929.1|3929.1|3929.1|3929.1|3929.1|3929.1|0
1649242160000|2022-04-06 10:49:20|3929|3929|3928.94|3928.94|3929|3929|3928.94|3928.94|0
1649242180000|2022-04-06 10:49:40|3929.56|3929.56|3929.56|3929.56|3929.56|3929.56|3929.56|3929.56|0
1649242190000|2022-04-06 10:49:50|3929.25|3929.25|3929.25|3929.25|3929.25|3929.25|3929.25|3929.25|0
1649242200000|2022-04-06 10:50:00|3929.07|3929.07|3928.07|3928.07|3929.07|3929.07|3928.07|3928.07|0
1649242210000|2022-04-06 10:50:10|3927.45|3927.45|3926.99|3926.99|3927.76|3927.76|3926.99|3926.99|0
1649242220000|2022-04-06 10:50:20|3926.68|3926.68|3926.37|3926.37|3926.68|3926.68|3926.37|3926.37|0
1649242230000|2022-04-06 10:50:30|3926.68|3926.68|3926.68|3926.68|3926.68|3926.68|3926.68|3926.68|0
1649242250000|2022-04-06 10:50:50|3926.86|3926.86|3927.05|3927.05|3927.05|3927.05|3926.86|3926.86|0
1649242260000|2022-04-06 10:51:00|3927.67|3927.67|3927.83|3927.83|3928.14|3928.14|3927.67|3927.67|0
1649242280000|2022-04-06 10:51:20|3927.52|3927.52|3926.9|3926.9|3927.52|3927.52|3926.9|3926.9|0
1649242290000|2022-04-06 10:51:30|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|0
1649242320000|2022-04-06 10:52:00|3927.02|3927.02|3927.64|3927.64|3927.64|3927.64|3927.02|3927.02|0
1649242330000|2022-04-06 10:52:10|3927.95|3927.95|3927.95|3927.95|3927.95|3927.95|3927.95|3927.95|0
1649242340000|2022-04-06 10:52:20|3928.26|3928.26|3928.26|3928.26|3928.26|3928.26|3928.26|3928.26|0
1649242350000|2022-04-06 10:52:30|3928.57|3928.57|3928.57|3928.57|3928.57|3928.57|3928.57|3928.57|0
1649242370000|2022-04-06 10:52:50|3927.95|3927.95|3927.95|3927.95|3927.95|3927.95|3927.95|3927.95|0
1649242380000|2022-04-06 10:53:00|3927.33|3927.33|3927.33|3927.33|3927.33|3927.33|3927.33|3927.33|0
1649242410000|2022-04-06 10:53:30|3927.29|3927.29|3927.11|3927.11|3927.29|3927.29|3927.11|3927.11|0
1649242420000|2022-04-06 10:53:40|3926.8|3926.8|3926.73|3926.73|3926.8|3926.8|3926.61|3926.61|0
1649242430000|2022-04-06 10:53:50|3926.42|3926.42|3926.42|3926.42|3926.42|3926.42|3926.42|3926.42|0
1649242440000|2022-04-06 10:54:00|3926.48|3926.48|3926.17|3926.17|3926.48|3926.48|3926.17|3926.17|0
1649242450000|2022-04-06 10:54:10|3926.48|3926.48|3926.48|3926.48|3926.48|3926.48|3926.48|3926.48|0
1649242470000|2022-04-06 10:54:30|3926.54|3926.54|3926.54|3926.54|3926.54|3926.54|3926.54|3926.54|0
1649242480000|2022-04-06 10:54:40|3926.72|3926.72|3927.22|3927.22|3927.22|3927.22|3926.42|3926.42|0
1649242490000|2022-04-06 10:54:50|3927.53|3927.53|3927.84|3927.84|3927.84|3927.84|3927.53|3927.53|0
1649242500000|2022-04-06 10:55:00|3927.66|3927.66|3927.77|3927.77|3928.08|3928.08|3927.66|3927.66|0
1649242510000|2022-04-06 10:55:10|3927.58|3927.58|3927.46|3927.46|3927.58|3927.58|3927.46|3927.46|0
1649242520000|2022-04-06 10:55:20|3926.85|3926.85|3926.22|3926.22|3926.85|3926.85|3926.22|3926.22|0
1649242550000|2022-04-06 10:55:50|3925.91|3925.91|3926.22|3926.22|3926.22|3926.22|3925.91|3925.91|0
1649242560000|2022-04-06 10:56:00|3926.18|3926.18|3925.87|3925.87|3926.18|3926.18|3925.87|3925.87|0
1649242570000|2022-04-06 10:56:10|3925.69|3925.69|3925.69|3925.69|3925.69|3925.69|3925.69|3925.69|0
1649242620000|2022-04-06 10:57:00|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|0
1649242630000|2022-04-06 10:57:10|3926|3926|3924.44|3924.44|3926|3926|3924.44|3924.44|0
1649242640000|2022-04-06 10:57:20|3924.26|3924.26|3924.26|3924.26|3924.26|3924.26|3924.26|3924.26|0
1649242650000|2022-04-06 10:57:30|3924.07|3924.07|3924.69|3924.69|3924.69|3924.69|3924.07|3924.07|0
1649242660000|2022-04-06 10:57:40|3924.88|3924.88|3924.88|3924.88|3924.88|3924.88|3924.88|3924.88|0
1649242670000|2022-04-06 10:57:50|3925.19|3925.19|3925.19|3925.19|3925.19|3925.19|3925.19|3925.19|0
1649242680000|2022-04-06 10:58:00|3925.15|3925.15|3925.15|3925.15|3925.15|3925.15|3925.15|3925.15|0
1649242690000|2022-04-06 10:58:10|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|0
1649242700000|2022-04-06 10:58:20|3926|3926|3926|3926|3926|3926|3926|3926|0
1649242710000|2022-04-06 10:58:30|3926.31|3926.31|3926.62|3926.62|3926.62|3926.62|3926.31|3926.31|0
1649242720000|2022-04-06 10:58:40|3926.93|3926.93|3926.93|3926.93|3926.93|3926.93|3926.93|3926.93|0
1649242730000|2022-04-06 10:58:50|3927.86|3927.86|3928.35|3928.35|3928.35|3928.35|3927.86|3927.86|0
1649242740000|2022-04-06 10:59:00|3928.04|3928.04|3928.03|3928.03|3928.04|3928.04|3927.73|3927.73|0
1649242750000|2022-04-06 10:59:10|3928.96|3928.96|3928.65|3928.65|3928.96|3928.96|3928.65|3928.65|0
1649242770000|2022-04-06 10:59:30|3928.77|3928.77|3929.39|3929.39|3929.39|3929.39|3928.46|3928.46|0
1649242780000|2022-04-06 10:59:40|3930.33|3930.33|3930.95|3930.95|3930.95|3930.95|3930.33|3930.33|0
1649242790000|2022-04-06 10:59:50|3931.13|3931.13|3931.8|3931.8|3931.8|3931.8|3931.13|3931.13|0
1649242800000|2022-04-06 11:00:00|3932.11|3932.11|3931.48|3931.48|3932.11|3932.11|3931.48|3931.48|0
1649242810000|2022-04-06 11:00:10|3932.11|3932.11|3932.11|3932.11|3932.11|3932.11|3932.11|3932.11|0
1649242840000|2022-04-06 11:00:40|3932.42|3932.42|3933.35|3933.35|3933.66|3933.66|3932.42|3932.42|0
1649242850000|2022-04-06 11:00:50|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|0
1649242860000|2022-04-06 11:01:00|3932.63|3932.63|3932.14|3932.14|3932.63|3932.63|3932.14|3932.14|0
1649242870000|2022-04-06 11:01:10|3932.08|3932.08|3931.11|3931.11|3932.08|3932.08|3931.11|3931.11|0
1649242880000|2022-04-06 11:01:20|3931.42|3931.42|3931.42|3931.42|3931.42|3931.42|3931.42|3931.42|0
1649242890000|2022-04-06 11:01:30|3931.24|3931.24|3930.12|3930.12|3931.24|3931.24|3930.12|3930.12|0
1649242910000|2022-04-06 11:01:50|3930.3|3930.3|3930.48|3930.48|3930.48|3930.48|3930.3|3930.3|0
1649242930000|2022-04-06 11:02:10|3931.15|3931.15|3930.84|3930.84|3931.15|3931.15|3930.84|3930.84|0
1649242950000|2022-04-06 11:02:30|3930.22|3930.22|3930.22|3930.22|3930.22|3930.22|3930.22|3930.22|0
1649242960000|2022-04-06 11:02:40|3930.16|3930.16|3930.47|3930.47|3930.47|3930.47|3930.16|3930.16|0
1649242970000|2022-04-06 11:02:50|3930.16|3930.16|3930.16|3930.16|3930.16|3930.16|3930.16|3930.16|0
1649242980000|2022-04-06 11:03:00|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|0
1649243000000|2022-04-06 11:03:20|3930.16|3930.16|3930.22|3930.22|3930.22|3930.22|3930.16|3930.16|0
1649243030000|2022-04-06 11:03:50|3930.16|3930.16|3930.16|3930.16|3930.16|3930.16|3930.16|3930.16|0
1649243040000|2022-04-06 11:04:00|3930.1|3930.1|3930.1|3930.1|3930.1|3930.1|3930.1|3930.1|0
1649243060000|2022-04-06 11:04:20|3930.41|3930.41|3930.72|3930.72|3930.72|3930.72|3930.41|3930.41|0
1649243090000|2022-04-06 11:04:50|3930.66|3930.66|3930.66|3930.66|3930.66|3930.66|3930.66|3930.66|0
1649243100000|2022-04-06 11:05:00|3930.6|3930.6|3930.6|3930.6|3930.6|3930.6|3930.6|3930.6|0
1649243110000|2022-04-06 11:05:10|3929.98|3929.98|3929.98|3929.98|3929.98|3929.98|3929.98|3929.98|0
1649243120000|2022-04-06 11:05:20|3929.67|3929.67|3929.67|3929.67|3929.67|3929.67|3929.67|3929.67|0
1649243140000|2022-04-06 11:05:40|3929.98|3929.98|3930.6|3930.6|3930.6|3930.6|3929.98|3929.98|0
1649243190000|2022-04-06 11:06:30|3930.29|3930.29|3930.29|3930.29|3930.29|3930.29|3930.29|3930.29|0
1649243200000|2022-04-06 11:06:40|3929.98|3929.98|3929.67|3929.67|3929.98|3929.98|3929.67|3929.67|0
1649243210000|2022-04-06 11:06:50|3930.61|3930.61|3930.61|3930.61|3930.61|3930.61|3930.61|3930.61|0
1649243230000|2022-04-06 11:07:10|3930.79|3930.79|3930.79|3930.79|3930.79|3930.79|3930.79|3930.79|0
1649243280000|2022-04-06 11:08:00|3930.73|3930.73|3930.73|3930.73|3930.73|3930.73|3930.73|3930.73|0
1649243320000|2022-04-06 11:08:40|3930.42|3930.42|3929.49|3929.49|3930.42|3930.42|3929.49|3929.49|0
1649243330000|2022-04-06 11:08:50|3929.18|3929.18|3928.82|3928.82|3929.49|3929.49|3928.82|3928.82|0
1649243340000|2022-04-06 11:09:00|3927.89|3927.89|3928.61|3928.61|3928.61|3928.61|3927.89|3927.89|0
1649243350000|2022-04-06 11:09:10|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|0
1649243360000|2022-04-06 11:09:20|3928.61|3928.61|3928.21|3928.21|3928.61|3928.61|3928.21|3928.21|0
1649243370000|2022-04-06 11:09:30|3927.59|3927.59|3927.82|3927.82|3927.94|3927.94|3927.28|3927.28|0
1649243380000|2022-04-06 11:09:40|3927.52|3927.52|3927.52|3927.52|3927.52|3927.52|3927.52|3927.52|0
1649243400000|2022-04-06 11:10:00|3927.4|3927.4|3927.4|3927.4|3927.4|3927.4|3927.4|3927.4|0
1649243420000|2022-04-06 11:10:20|3928.02|3928.02|3927.71|3927.71|3928.02|3928.02|3927.71|3927.71|0
1649243440000|2022-04-06 11:10:40|3928.33|3928.33|3928.33|3928.33|3928.33|3928.33|3928.33|3928.33|0
1649243450000|2022-04-06 11:10:50|3928.45|3928.45|3928.51|3928.51|3928.51|3928.51|3928.45|3928.45|0
1649243470000|2022-04-06 11:11:10|3928.45|3928.45|3928.76|3928.76|3928.76|3928.76|3928.45|3928.45|0
1649243480000|2022-04-06 11:11:20|3929.07|3929.07|3929.07|3929.07|3929.07|3929.07|3929.07|3929.07|0
1649243500000|2022-04-06 11:11:40|3928.76|3928.76|3929.07|3929.07|3929.07|3929.07|3928.76|3928.76|0
1649243510000|2022-04-06 11:11:50|3929.38|3929.38|3929.38|3929.38|3929.38|3929.38|3929.38|3929.38|0
1649243520000|2022-04-06 11:12:00|3929.07|3929.07|3929.07|3929.07|3929.07|3929.07|3929.07|3929.07|0
1649243530000|2022-04-06 11:12:10|3928.45|3928.45|3928.39|3928.39|3928.45|3928.45|3928.39|3928.39|0
1649243550000|2022-04-06 11:12:30|3928.43|3928.43|3928.69|3928.69|3928.75|3928.75|3928.43|3928.43|0
1649243590000|2022-04-06 11:13:10|3928.87|3928.87|3928.87|3928.87|3928.87|3928.87|3928.87|3928.87|0
1649243600000|2022-04-06 11:13:20|3929.02|3929.02|3929.11|3929.11|3929.11|3929.11|3929.02|3929.02|0
1649243620000|2022-04-06 11:13:40|3929.17|3929.17|3929.34|3929.34|3929.34|3929.34|3929.17|3929.17|0
1649243630000|2022-04-06 11:13:50|3929.3|3929.3|3929.25|3929.25|3929.3|3929.3|3929.25|3929.25|0
1649243640000|2022-04-06 11:14:00|3929.29|3929.29|3928.36|3928.36|3929.29|3929.29|3928.36|3928.36|0
1649243660000|2022-04-06 11:14:20|3928.05|3928.05|3928.05|3928.05|3928.05|3928.05|3928.05|3928.05|0
1649243670000|2022-04-06 11:14:30|3928.36|3928.36|3929.29|3929.29|3929.29|3929.29|3928.36|3928.36|0
1649243680000|2022-04-06 11:14:40|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|0
1649243700000|2022-04-06 11:15:00|3929.29|3929.29|3929.48|3929.48|3929.79|3929.79|3929.29|3929.29|0
1649243710000|2022-04-06 11:15:10|3929.79|3929.79|3930.1|3930.1|3930.1|3930.1|3929.79|3929.79|0
1649243720000|2022-04-06 11:15:20|3930.16|3930.16|3931.4|3931.4|3931.71|3931.71|3930.16|3930.16|0
1649243730000|2022-04-06 11:15:30|3931.71|3931.71|3931.59|3931.59|3931.71|3931.71|3931.4|3931.4|0
1649243740000|2022-04-06 11:15:40|3931.89|3931.89|3932.2|3932.2|3932.2|3932.2|3931.89|3931.89|0
1649243750000|2022-04-06 11:15:50|3932.39|3932.39|3932.39|3932.39|3932.39|3932.39|3932.39|3932.39|0
1649243760000|2022-04-06 11:16:00|3932.56|3932.56|3932.86|3932.86|3932.86|3932.86|3932.56|3932.56|0
1649243770000|2022-04-06 11:16:10|3932.55|3932.55|3932.24|3932.24|3932.55|3932.55|3932.24|3932.24|0
1649243780000|2022-04-06 11:16:20|3932.2|3932.2|3932.51|3932.51|3932.51|3932.51|3932.2|3932.2|0
1649243790000|2022-04-06 11:16:30|3933.13|3933.13|3933.13|3933.13|3933.13|3933.13|3933.13|3933.13|0
1649243800000|2022-04-06 11:16:40|3933.5|3933.5|3933.32|3933.32|3933.5|3933.5|3933.32|3933.32|0
1649243810000|2022-04-06 11:16:50|3933.93|3933.93|3933.98|3933.98|3933.98|3933.98|3933.93|3933.93|0
1649243820000|2022-04-06 11:17:00|3934.6|3934.6|3934.41|3934.41|3934.6|3934.6|3934.41|3934.41|0
1649243830000|2022-04-06 11:17:10|3934.23|3934.23|3934.54|3934.54|3934.54|3934.54|3934.23|3934.23|0
1649243840000|2022-04-06 11:17:20|3934.23|3934.23|3933.26|3933.26|3934.23|3934.23|3933.26|3933.26|0
1649243860000|2022-04-06 11:17:40|3933.07|3933.07|3932.38|3932.38|3933.07|3933.07|3932.38|3932.38|0
1649243890000|2022-04-06 11:18:10|3932.29|3932.29|3932.29|3932.29|3932.29|3932.29|3932.29|3932.29|0
1649243900000|2022-04-06 11:18:20|3931.98|3931.98|3932.02|3932.02|3932.02|3932.02|3931.98|3931.98|0
1649243910000|2022-04-06 11:18:30|3932.33|3932.33|3932.33|3932.33|3932.33|3932.33|3932.33|3932.33|0
1649243920000|2022-04-06 11:18:40|3931.96|3931.96|3932.33|3932.33|3932.33|3932.33|3931.96|3931.96|0
1649243930000|2022-04-06 11:18:50|3932.24|3932.24|3932.6|3932.6|3932.6|3932.6|3932.24|3932.24|0
1649243940000|2022-04-06 11:19:00|3932.71|3932.71|3932.71|3932.71|3932.71|3932.71|3932.71|3932.71|0
1649243950000|2022-04-06 11:19:10|3932.41|3932.41|3932.41|3932.41|3932.41|3932.41|3932.41|3932.41|0
1649243960000|2022-04-06 11:19:20|3931.78|3931.78|3931.16|3931.16|3931.78|3931.78|3931.16|3931.16|0
1649243970000|2022-04-06 11:19:30|3932.1|3932.1|3932.04|3932.04|3932.1|3932.1|3932.04|3932.04|0
1649244010000|2022-04-06 11:20:10|3931.99|3931.99|3931.99|3931.99|3931.99|3931.99|3931.99|3931.99|0
1649244030000|2022-04-06 11:20:30|3932.05|3932.05|3932.05|3932.05|3932.05|3932.05|3932.05|3932.05|0
1649244040000|2022-04-06 11:20:40|3931.75|3931.75|3931.75|3931.75|3931.75|3931.75|3931.75|3931.75|0
1649244050000|2022-04-06 11:20:50|3931.44|3931.44|3930.81|3930.81|3931.44|3931.44|3930.81|3930.81|0
1649244060000|2022-04-06 11:21:00|3931.44|3931.44|3931.44|3931.44|3931.44|3931.44|3931.44|3931.44|0
1649244070000|2022-04-06 11:21:10|3931.25|3931.25|3931.25|3931.25|3931.25|3931.25|3931.25|3931.25|0
1649244080000|2022-04-06 11:21:20|3930.94|3930.94|3930.01|3930.01|3930.94|3930.94|3930.01|3930.01|0
1649244110000|2022-04-06 11:21:50|3930.63|3930.63|3930.63|3930.63|3930.63|3930.63|3930.63|3930.63|0
1649244120000|2022-04-06 11:22:00|3930.32|3930.32|3930.13|3930.13|3930.32|3930.32|3930.13|3930.13|0
1649244140000|2022-04-06 11:22:20|3930.01|3930.01|3930.01|3930.01|3930.01|3930.01|3930.01|3930.01|0
1649244150000|2022-04-06 11:22:30|3930.2|3930.2|3930.2|3930.2|3930.2|3930.2|3930.2|3930.2|0
1649244160000|2022-04-06 11:22:40|3929.89|3929.89|3929.89|3929.89|3929.89|3929.89|3929.89|3929.89|0
1649244180000|2022-04-06 11:23:00|3929.58|3929.58|3929.58|3929.58|3929.58|3929.58|3929.58|3929.58|0
1649244200000|2022-04-06 11:23:20|3929.89|3929.89|3929.89|3929.89|3929.89|3929.89|3929.89|3929.89|0
1649244210000|2022-04-06 11:23:30|3929.81|3929.81|3929.81|3929.81|3929.81|3929.81|3929.81|3929.81|0
1649244230000|2022-04-06 11:23:50|3929.19|3929.19|3929.19|3929.19|3929.19|3929.19|3929.19|3929.19|0
1649244250000|2022-04-06 11:24:10|3928.88|3928.88|3928.88|3928.88|3928.88|3928.88|3928.88|3928.88|0
1649244260000|2022-04-06 11:24:20|3928.94|3928.94|3928.94|3928.94|3928.94|3928.94|3928.94|3928.94|0
1649244280000|2022-04-06 11:24:40|3928.63|3928.63|3928.63|3928.63|3928.63|3928.63|3928.63|3928.63|0
1649244290000|2022-04-06 11:24:50|3928.57|3928.57|3928.57|3928.57|3928.57|3928.57|3928.57|3928.57|0
1649244300000|2022-04-06 11:25:00|3928.26|3928.26|3928.26|3928.26|3928.26|3928.26|3928.26|3928.26|0
1649244310000|2022-04-06 11:25:10|3928.2|3928.2|3926.95|3926.95|3928.2|3928.2|3926.95|3926.95|0
1649244320000|2022-04-06 11:25:20|3926.64|3926.64|3926.98|3926.98|3926.98|3926.98|3926.02|3926.02|0
1649244330000|2022-04-06 11:25:30|3927.29|3927.29|3927.29|3927.29|3927.29|3927.29|3927.29|3927.29|0
1649244340000|2022-04-06 11:25:40|3927.33|3927.33|3927.33|3927.33|3927.33|3927.33|3927.33|3927.33|0
1649244350000|2022-04-06 11:25:50|3927.64|3927.64|3927.95|3927.95|3927.95|3927.95|3927.64|3927.64|0
1649244360000|2022-04-06 11:26:00|3927.89|3927.89|3927.89|3927.89|3927.89|3927.89|3927.89|3927.89|0
1649244370000|2022-04-06 11:26:10|3927.58|3927.58|3927.58|3927.58|3927.58|3927.58|3927.58|3927.58|0
1649244410000|2022-04-06 11:26:50|3927.89|3927.89|3927.89|3927.89|3927.89|3927.89|3927.89|3927.89|0
1649244420000|2022-04-06 11:27:00|3927.58|3927.58|3927.58|3927.58|3927.58|3927.58|3927.58|3927.58|0
1649244430000|2022-04-06 11:27:10|3928.2|3928.2|3928.2|3928.2|3928.2|3928.2|3928.2|3928.2|0
1649244440000|2022-04-06 11:27:20|3927.89|3927.89|3927.71|3927.71|3927.89|3927.89|3927.71|3927.71|0
1649244470000|2022-04-06 11:27:50|3927.66|3927.66|3927.66|3927.66|3927.66|3927.66|3927.66|3927.66|0
1649244540000|2022-04-06 11:29:00|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|0
1649244590000|2022-04-06 11:29:50|3928.28|3928.28|3928.59|3928.59|3928.59|3928.59|3928.28|3928.28|0
1649244600000|2022-04-06 11:30:00|3928.9|3928.9|3928.9|3928.9|3928.9|3928.9|3928.9|3928.9|0
1649244610000|2022-04-06 11:30:10|3928.59|3928.59|3928.16|3928.16|3928.59|3928.59|3928.16|3928.16|0
1649244650000|2022-04-06 11:30:50|3927.85|3927.85|3927.85|3927.85|3927.85|3927.85|3927.85|3927.85|0
1649244670000|2022-04-06 11:31:10|3928.03|3928.03|3928.53|3928.53|3928.53|3928.53|3928.03|3928.03|0
1649244690000|2022-04-06 11:31:30|3927.6|3927.6|3927.6|3927.6|3927.6|3927.6|3927.6|3927.6|0
1649244710000|2022-04-06 11:31:50|3928.53|3928.53|3928.53|3928.53|3928.53|3928.53|3928.22|3928.22|0
1649244720000|2022-04-06 11:32:00|3928.71|3928.71|3929.07|3929.07|3929.07|3929.07|3928.71|3928.71|0
1649244740000|2022-04-06 11:32:20|3929.38|3929.38|3929.38|3929.38|3929.38|3929.38|3929.38|3929.38|0
1649244760000|2022-04-06 11:32:40|3929.07|3929.07|3929.87|3929.87|3929.87|3929.87|3929.01|3929.01|0
1649244770000|2022-04-06 11:32:50|3929.56|3929.56|3929.56|3929.56|3929.56|3929.56|3929.56|3929.56|0
1649244780000|2022-04-06 11:33:00|3929.25|3929.25|3929.31|3929.31|3929.31|3929.31|3929.25|3929.25|0
1649244790000|2022-04-06 11:33:10|3929.62|3929.62|3929.62|3929.62|3929.62|3929.62|3929.62|3929.62|0
1649244800000|2022-04-06 11:33:20|3929.93|3929.93|3929.93|3929.93|3929.93|3929.93|3929.93|3929.93|0
1649244810000|2022-04-06 11:33:30|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|0
1649244820000|2022-04-06 11:33:40|3930.05|3930.05|3930.67|3930.67|3930.67|3930.67|3930.05|3930.05|0
1649244830000|2022-04-06 11:33:50|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|0
1649244840000|2022-04-06 11:34:00|3931.6|3931.6|3931.6|3931.6|3931.6|3931.6|3931.6|3931.6|0
1649244850000|2022-04-06 11:34:10|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|0
1649244890000|2022-04-06 11:34:50|3931.02|3931.02|3931.02|3931.02|3931.02|3931.02|3931.02|3931.02|0
1649244900000|2022-04-06 11:35:00|3930.9|3930.9|3930.9|3930.9|3930.9|3930.9|3930.9|3930.9|0
1649244910000|2022-04-06 11:35:10|3930.96|3930.96|3931.58|3931.58|3931.58|3931.58|3930.96|3930.96|0
1649244930000|2022-04-06 11:35:30|3931.7|3931.7|3931.7|3931.7|3931.7|3931.7|3931.7|3931.7|0
1649244940000|2022-04-06 11:35:40|3931.89|3931.89|3931.89|3931.89|3931.89|3931.89|3931.89|3931.89|0
1649244960000|2022-04-06 11:36:00|3931.58|3931.58|3931.58|3931.58|3931.58|3931.58|3931.58|3931.58|0
1649244970000|2022-04-06 11:36:10|3930.95|3930.95|3931.27|3931.27|3931.27|3931.27|3930.95|3930.95|0
1649244980000|2022-04-06 11:36:20|3931.32|3931.32|3931.32|3931.32|3931.32|3931.32|3931.32|3931.32|0
1649245010000|2022-04-06 11:36:50|3931.64|3931.64|3931.07|3931.07|3931.64|3931.64|3931.01|3931.01|0
1649245020000|2022-04-06 11:37:00|3930.89|3930.89|3930.93|3930.93|3930.93|3930.93|3930.89|3930.89|0
1649245030000|2022-04-06 11:37:10|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|0
1649245040000|2022-04-06 11:37:20|3931.06|3931.06|3931.68|3931.68|3931.68|3931.68|3931.06|3931.06|0
1649245090000|2022-04-06 11:38:10|3931.72|3931.72|3931.67|3931.67|3931.72|3931.72|3931.67|3931.67|0
1649245100000|2022-04-06 11:38:20|3931.73|3931.73|3931.89|3931.89|3931.89|3931.89|3931.73|3931.73|0
1649245110000|2022-04-06 11:38:30|3931.94|3931.94|3932|3932|3932|3932|3931.94|3931.94|0
1649245120000|2022-04-06 11:38:40|3932.18|3932.18|3932.49|3932.49|3932.49|3932.49|3932.18|3932.18|0
1649245130000|2022-04-06 11:38:50|3932.55|3932.55|3932.86|3932.86|3932.86|3932.86|3932.55|3932.55|0
1649245140000|2022-04-06 11:39:00|3932.98|3932.98|3932.98|3932.98|3932.98|3932.98|3932.98|3932.98|0
1649245160000|2022-04-06 11:39:20|3932.79|3932.79|3933.1|3933.1|3933.1|3933.1|3932.79|3932.79|0
1649245200000|2022-04-06 11:40:00|3932.79|3932.79|3932.79|3932.79|3932.79|3932.79|3932.79|3932.79|0
1649245210000|2022-04-06 11:40:10|3933.1|3933.1|3932.79|3932.79|3933.1|3933.1|3932.79|3932.79|0
1649245220000|2022-04-06 11:40:20|3933.1|3933.1|3933.1|3933.1|3933.1|3933.1|3933.1|3933.1|0
1649245240000|2022-04-06 11:40:40|3932.79|3932.79|3932.54|3932.54|3932.79|3932.79|3932.48|3932.48|0
1649245250000|2022-04-06 11:40:50|3932.73|3932.73|3932.55|3932.55|3932.73|3932.73|3932.55|3932.55|0
1649245270000|2022-04-06 11:41:10|3932.37|3932.37|3932.41|3932.41|3932.41|3932.41|3932.37|3932.37|0
1649245310000|2022-04-06 11:41:50|3932.29|3932.29|3932.29|3932.29|3932.29|3932.29|3932.29|3932.29|0
1649245330000|2022-04-06 11:42:10|3932.47|3932.47|3932.47|3932.47|3932.47|3932.47|3932.47|3932.47|0
1649245360000|2022-04-06 11:42:40|3932.38|3932.38|3932.23|3932.23|3932.38|3932.38|3932.23|3932.23|0
1649245370000|2022-04-06 11:42:50|3932.17|3932.17|3932.17|3932.17|3932.17|3932.17|3932.17|3932.17|0
1649245380000|2022-04-06 11:43:00|3932.11|3932.11|3932.11|3932.11|3932.11|3932.11|3932.11|3932.11|0
1649245400000|2022-04-06 11:43:20|3932.16|3932.16|3932.16|3932.16|3932.16|3932.16|3931.85|3931.85|0
1649245410000|2022-04-06 11:43:30|3932.34|3932.34|3933.9|3933.9|3933.9|3933.9|3932.34|3932.34|0
1649245440000|2022-04-06 11:44:00|3934.09|3934.09|3934.09|3934.09|3934.09|3934.09|3934.09|3934.09|0
1649245460000|2022-04-06 11:44:20|3934.4|3934.4|3934.4|3934.4|3934.4|3934.4|3934.4|3934.4|0
1649245470000|2022-04-06 11:44:30|3935.02|3935.02|3935.02|3935.02|3935.02|3935.02|3935.02|3935.02|0
1649245480000|2022-04-06 11:44:40|3935.33|3935.33|3934.52|3934.52|3935.33|3935.33|3934.39|3934.39|0
1649245510000|2022-04-06 11:45:10|3935.76|3935.76|3935.76|3935.76|3935.76|3935.76|3935.76|3935.76|0
1649245520000|2022-04-06 11:45:20|3935.95|3935.95|3936.88|3936.88|3936.88|3936.88|3935.95|3935.95|0
1649245530000|2022-04-06 11:45:30|3936.57|3936.57|3936.57|3936.57|3936.57|3936.57|3936.57|3936.57|0
1649245560000|2022-04-06 11:46:00|3936.76|3936.76|3937.06|3937.06|3937.06|3937.06|3936.76|3936.76|0
1649245570000|2022-04-06 11:46:10|3936.75|3936.75|3936.69|3936.69|3936.75|3936.75|3936.69|3936.69|0
1649245580000|2022-04-06 11:46:20|3936.51|3936.51|3937.75|3937.75|3937.75|3937.75|3936.51|3936.51|0
1649245600000|2022-04-06 11:46:40|3937.78|3937.78|3937.78|3937.78|3937.78|3937.78|3937.78|3937.78|0
1649245610000|2022-04-06 11:46:50|3937.89|3937.89|3937.85|3937.85|3937.89|3937.89|3937.85|3937.85|0
1649245640000|2022-04-06 11:47:20|3937.54|3937.54|3937.54|3937.54|3937.54|3937.54|3937.54|3937.54|0
1649245650000|2022-04-06 11:47:30|3936.92|3936.92|3936.92|3936.92|3936.92|3936.92|3936.92|3936.92|0
1649245660000|2022-04-06 11:47:40|3936.86|3936.86|3936.86|3936.86|3936.86|3936.86|3936.86|3936.86|0
1649245670000|2022-04-06 11:47:50|3936.82|3936.82|3936.82|3936.82|3936.82|3936.82|3936.82|3936.82|0
1649245680000|2022-04-06 11:48:00|3936.6|3936.6|3936.6|3936.6|3936.6|3936.6|3936.6|3936.6|0
1649245690000|2022-04-06 11:48:10|3936.66|3936.66|3936.66|3936.66|3936.66|3936.66|3936.66|3936.66|0
1649245700000|2022-04-06 11:48:20|3936.03|3936.03|3936.03|3936.03|3936.03|3936.03|3936.03|3936.03|0
1649245710000|2022-04-06 11:48:30|3935.97|3935.97|3935.97|3935.97|3935.97|3935.97|3935.97|3935.97|0
1649245730000|2022-04-06 11:48:50|3936.03|3936.03|3936.03|3936.03|3936.03|3936.03|3936.03|3936.03|0
1649245740000|2022-04-06 11:49:00|3935.72|3935.72|3935.72|3935.72|3935.72|3935.72|3935.72|3935.72|0
1649245760000|2022-04-06 11:49:20|3936.03|3936.03|3936.03|3936.03|3936.03|3936.03|3936.03|3936.03|0
1649245780000|2022-04-06 11:49:40|3936.35|3936.35|3936.16|3936.16|3936.35|3936.35|3936.16|3936.16|0
1649245800000|2022-04-06 11:50:00|3936.04|3936.04|3934.89|3934.89|3936.04|3936.04|3934.89|3934.89|0
1649245810000|2022-04-06 11:50:10|3934.57|3934.57|3934.57|3934.57|3934.57|3934.57|3934.57|3934.57|0
1649245830000|2022-04-06 11:50:30|3934.26|3934.26|3934.26|3934.26|3934.26|3934.26|3934.26|3934.26|0
1649245840000|2022-04-06 11:50:40|3933.95|3933.95|3933.64|3933.64|3933.95|3933.95|3933.64|3933.64|0
1649245850000|2022-04-06 11:50:50|3933.02|3933.02|3932.86|3932.86|3933.02|3933.02|3932.86|3932.86|0
1649245860000|2022-04-06 11:51:00|3932.67|3932.67|3932.67|3932.67|3932.67|3932.67|3932.67|3932.67|0
1649245880000|2022-04-06 11:51:20|3932.36|3932.36|3932.36|3932.36|3932.36|3932.36|3932.36|3932.36|0
1649245890000|2022-04-06 11:51:30|3932.05|3932.05|3932.05|3932.05|3932.05|3932.05|3932.05|3932.05|0
1649245900000|2022-04-06 11:51:40|3931.74|3931.74|3930.81|3930.81|3931.74|3931.74|3930.81|3930.81|0
1649245910000|2022-04-06 11:51:50|3931.12|3931.12|3931.56|3931.56|3931.56|3931.56|3931.12|3931.12|0
1649245940000|2022-04-06 11:52:20|3931.5|3931.5|3932|3932|3932|3932|3931.38|3931.38|0
1649245950000|2022-04-06 11:52:30|3931.69|3931.69|3931.69|3931.69|3931.69|3931.69|3931.69|3931.69|0
1649245960000|2022-04-06 11:52:40|3931.38|3931.38|3931.07|3931.07|3931.38|3931.38|3931.07|3931.07|0
1649245970000|2022-04-06 11:52:50|3931.69|3931.69|3932.31|3932.31|3932.31|3932.31|3931.69|3931.69|0
1649245980000|2022-04-06 11:53:00|3931.69|3931.69|3931.69|3931.69|3931.69|3931.69|3931.69|3931.69|0
1649245990000|2022-04-06 11:53:10|3931.38|3931.38|3930.76|3930.76|3931.38|3931.38|3930.76|3930.76|0
1649246000000|2022-04-06 11:53:20|3930.45|3930.45|3930.57|3930.57|3930.57|3930.57|3930.26|3930.26|0
1649246030000|2022-04-06 11:53:50|3930.88|3930.88|3931.6|3931.6|3931.6|3931.6|3930.88|3930.88|0
1649246050000|2022-04-06 11:54:10|3931.29|3931.29|3931.29|3931.29|3931.29|3931.29|3931.29|3931.29|0
1649246070000|2022-04-06 11:54:30|3931.41|3931.41|3931.41|3931.41|3931.41|3931.41|3931.41|3931.41|0
1649246090000|2022-04-06 11:54:50|3931.59|3931.59|3931.59|3931.59|3931.59|3931.59|3931.59|3931.59|0
1649246100000|2022-04-06 11:55:00|3931.54|3931.54|3930.91|3930.91|3931.54|3931.54|3930.91|3930.91|0
1649246120000|2022-04-06 11:55:20|3931.54|3931.54|3931.54|3931.54|3931.54|3931.54|3931.54|3931.54|0
1649246130000|2022-04-06 11:55:30|3931.65|3931.65|3931.65|3931.65|3931.65|3931.65|3931.65|3931.65|0
1649246140000|2022-04-06 11:55:40|3932.01|3932.01|3932.37|3932.37|3932.37|3932.37|3932.01|3932.01|0
1649246160000|2022-04-06 11:56:00|3932.66|3932.66|3932.49|3932.49|3932.66|3932.66|3932.49|3932.49|0
1649246170000|2022-04-06 11:56:10|3931.86|3931.86|3931.8|3931.8|3931.86|3931.86|3931.8|3931.8|0
1649246190000|2022-04-06 11:56:30|3931.49|3931.49|3931.8|3931.8|3931.8|3931.8|3931.49|3931.49|0
1649246200000|2022-04-06 11:56:40|3931.49|3931.49|3932.12|3932.12|3932.12|3932.12|3931.49|3931.49|0
1649246240000|2022-04-06 11:57:20|3931.18|3931.18|3931.18|3931.18|3931.18|3931.18|3931.18|3931.18|0
1649246250000|2022-04-06 11:57:30|3931.81|3931.81|3931.81|3931.81|3931.81|3931.81|3931.81|3931.81|0
1649246280000|2022-04-06 11:58:00|3931.75|3931.75|3931.75|3931.75|3931.75|3931.75|3931.75|3931.75|0
1649246300000|2022-04-06 11:58:20|3931.12|3931.12|3929.88|3929.88|3931.12|3931.12|3929.88|3929.88|0
1649246310000|2022-04-06 11:58:30|3929.92|3929.92|3929.87|3929.87|3929.92|3929.92|3929.87|3929.87|0
1649246320000|2022-04-06 11:58:40|3929.93|3929.93|3930.17|3930.17|3930.17|3930.17|3929.93|3929.93|0
1649246330000|2022-04-06 11:58:50|3930.49|3930.49|3931.05|3931.05|3931.11|3931.11|3930.49|3930.49|0
1649246350000|2022-04-06 11:59:10|3931.23|3931.23|3931.23|3931.23|3931.23|3931.23|3931.23|3931.23|0
1649246360000|2022-04-06 11:59:20|3931.28|3931.28|3931.28|3931.28|3931.28|3931.28|3931.28|3931.28|0
1649246400000|2022-04-06 12:00:00|3931.16|3931.16|3931.83|3931.83|3931.83|3931.83|3931.16|3931.16|0
1649246430000|2022-04-06 12:00:30|3931.52|3931.52|3931.52|3931.52|3931.52|3931.52|3931.52|3931.52|0
1649246460000|2022-04-06 12:01:00|3931.84|3931.84|3932.46|3932.46|3932.46|3932.46|3931.84|3931.84|0
1649246480000|2022-04-06 12:01:20|3932.15|3932.15|3931.97|3931.97|3932.15|3932.15|3931.97|3931.97|0
1649246490000|2022-04-06 12:01:30|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|0
1649246530000|2022-04-06 12:02:10|3932.08|3932.08|3932.08|3932.08|3932.08|3932.08|3932.08|3932.08|0
1649246560000|2022-04-06 12:02:40|3931.9|3931.9|3931.9|3931.9|3931.9|3931.9|3931.9|3931.9|0
1649246570000|2022-04-06 12:02:50|3932.08|3932.08|3930.53|3930.53|3932.08|3932.08|3930.53|3930.53|0
1649246590000|2022-04-06 12:03:10|3930.84|3930.84|3931.4|3931.4|3931.4|3931.4|3930.78|3930.78|0
1649246600000|2022-04-06 12:03:20|3931.09|3931.09|3931.09|3931.09|3931.09|3931.09|3931.09|3931.09|0
1649246610000|2022-04-06 12:03:30|3930.97|3930.97|3931.03|3931.03|3931.03|3931.03|3930.97|3930.97|0
1649246630000|2022-04-06 12:03:50|3930.72|3930.72|3931.21|3931.21|3931.21|3931.21|3930.72|3930.72|0
1649246650000|2022-04-06 12:04:10|3931.09|3931.09|3930.2|3930.2|3931.09|3931.09|3930.2|3930.2|0
1649246660000|2022-04-06 12:04:20|3930.28|3930.28|3930.28|3930.28|3930.6|3930.6|3930.28|3930.28|0
1649246670000|2022-04-06 12:04:30|3930.24|3930.24|3930.24|3930.24|3930.24|3930.24|3930.24|3930.24|0
1649246680000|2022-04-06 12:04:40|3930.19|3930.19|3930.19|3930.19|3930.19|3930.19|3930.19|3930.19|0
1649246690000|2022-04-06 12:04:50|3929.88|3929.88|3929.88|3929.88|3929.88|3929.88|3929.88|3929.88|0
1649246700000|2022-04-06 12:05:00|3929.26|3929.26|3929.26|3929.26|3929.26|3929.26|3929.26|3929.26|0
1649246730000|2022-04-06 12:05:30|3928.95|3928.95|3928.64|3928.64|3928.95|3928.95|3928.64|3928.64|0
1649246750000|2022-04-06 12:05:50|3928.6|3928.6|3928.6|3928.6|3928.6|3928.6|3928.6|3928.6|0
1649246790000|2022-04-06 12:06:30|3928.54|3928.54|3928.54|3928.54|3928.54|3928.54|3928.54|3928.54|0
1649246800000|2022-04-06 12:06:40|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|0
1649246810000|2022-04-06 12:06:50|3927.92|3927.92|3927.92|3927.92|3927.92|3927.92|3927.92|3927.92|0
1649246820000|2022-04-06 12:07:00|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|0
1649246830000|2022-04-06 12:07:10|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|0
1649246840000|2022-04-06 12:07:20|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|0
1649246850000|2022-04-06 12:07:30|3928.04|3928.04|3928.04|3928.04|3928.04|3928.04|3928.04|3928.04|0
1649246860000|2022-04-06 12:07:40|3927.85|3927.85|3928.04|3928.04|3928.04|3928.04|3927.85|3927.85|0
1649246870000|2022-04-06 12:07:50|3927.85|3927.85|3927.85|3927.85|3927.85|3927.85|3927.85|3927.85|0
1649246880000|2022-04-06 12:08:00|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|0
1649246890000|2022-04-06 12:08:10|3927.85|3927.85|3926.92|3926.92|3927.85|3927.85|3926.92|3926.92|0
1649246900000|2022-04-06 12:08:20|3927.23|3927.23|3927.23|3927.23|3927.23|3927.23|3927.23|3927.23|0
1649246910000|2022-04-06 12:08:30|3926.92|3926.92|3926.92|3926.92|3926.92|3926.92|3926.92|3926.92|0
1649246930000|2022-04-06 12:08:50|3926.61|3926.61|3927.23|3927.23|3927.23|3927.23|3926.61|3926.61|0
1649246960000|2022-04-06 12:09:20|3927.42|3927.42|3927.38|3927.38|3927.42|3927.42|3927.38|3927.38|0
1649246970000|2022-04-06 12:09:30|3928.62|3928.62|3928.18|3928.18|3928.68|3928.68|3928|3928|0
1649246980000|2022-04-06 12:09:40|3928.49|3928.49|3928.49|3928.49|3928.49|3928.49|3928.49|3928.49|0
1649247000000|2022-04-06 12:10:00|3928.43|3928.43|3928.38|3928.38|3928.43|3928.43|3928.38|3928.38|0
1649247010000|2022-04-06 12:10:10|3927.44|3927.44|3926.51|3926.51|3927.44|3927.44|3926.51|3926.51|0
1649247020000|2022-04-06 12:10:20|3926.46|3926.46|3926.15|3926.15|3926.46|3926.46|3926.15|3926.15|0
1649247030000|2022-04-06 12:10:30|3926.1|3926.1|3925.79|3925.79|3926.1|3926.1|3925.79|3925.79|0
1649247060000|2022-04-06 12:11:00|3925.85|3925.85|3926.16|3926.16|3926.16|3926.16|3925.85|3925.85|0
1649247070000|2022-04-06 12:11:10|3927.1|3927.1|3927.41|3927.41|3927.41|3927.41|3927.1|3927.1|0
1649247080000|2022-04-06 12:11:20|3926.47|3926.47|3926.47|3926.47|3926.47|3926.47|3926.47|3926.47|0
1649247130000|2022-04-06 12:12:10|3926.29|3926.29|3926.29|3926.29|3926.29|3926.29|3926.29|3926.29|0
1649247150000|2022-04-06 12:12:30|3927.53|3927.53|3927.84|3927.84|3927.84|3927.84|3927.53|3927.53|0
1649247160000|2022-04-06 12:12:40|3928.03|3928.03|3928.21|3928.21|3928.34|3928.34|3928.03|3928.03|0
1649247170000|2022-04-06 12:12:50|3928.15|3928.15|3928.15|3928.15|3928.15|3928.15|3927.84|3927.84|0
1649247180000|2022-04-06 12:13:00|3927.53|3927.53|3926.6|3926.6|3927.53|3927.53|3926.6|3926.6|0
1649247190000|2022-04-06 12:13:10|3926.23|3926.23|3926.23|3926.23|3926.23|3926.23|3926.23|3926.23|0
1649247200000|2022-04-06 12:13:20|3926.54|3926.54|3926.73|3926.73|3926.73|3926.73|3926.54|3926.54|0
1649247210000|2022-04-06 12:13:30|3926.42|3926.42|3926.11|3926.11|3926.42|3926.42|3926.11|3926.11|0
1649247240000|2022-04-06 12:14:00|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|0
1649247250000|2022-04-06 12:14:10|3924.55|3924.55|3924.24|3924.24|3924.55|3924.55|3924.24|3924.24|0
1649247260000|2022-04-06 12:14:20|3924.55|3924.55|3924.24|3924.24|3924.55|3924.55|3924.24|3924.24|0
1649247270000|2022-04-06 12:14:30|3924.55|3924.55|3924.55|3924.55|3924.55|3924.55|3924.55|3924.55|0
1649247280000|2022-04-06 12:14:40|3924.65|3924.65|3924.65|3924.65|3924.65|3924.65|3924.65|3924.65|0
1649247290000|2022-04-06 12:14:50|3924.34|3924.34|3924.15|3924.15|3924.34|3924.34|3924.15|3924.15|0
1649247300000|2022-04-06 12:15:00|3923.84|3923.84|3924.15|3924.15|3924.15|3924.15|3923.84|3923.84|0
1649247310000|2022-04-06 12:15:10|3924.03|3924.03|3924.09|3924.09|3924.09|3924.09|3924.03|3924.03|0
1649247320000|2022-04-06 12:15:20|3924.41|3924.41|3924.41|3924.41|3924.41|3924.41|3924.41|3924.41|0
1649247340000|2022-04-06 12:15:40|3924.09|3924.09|3923.78|3923.78|3924.09|3924.09|3923.78|3923.78|0
1649247350000|2022-04-06 12:15:50|3923.47|3923.47|3923.47|3923.47|3923.47|3923.47|3923.47|3923.47|0
1649247360000|2022-04-06 12:16:00|3923.78|3923.78|3923.47|3923.47|3923.78|3923.78|3923.47|3923.47|0
1649247380000|2022-04-06 12:16:20|3923.16|3923.16|3923.53|3923.53|3923.59|3923.59|3923.16|3923.16|0
1649247410000|2022-04-06 12:16:50|3923.22|3923.22|3922.23|3922.23|3923.22|3923.22|3921.92|3921.92|0
1649247440000|2022-04-06 12:17:20|3922.05|3922.05|3921.9|3921.9|3922.09|3922.09|3921.9|3921.9|0
1649247450000|2022-04-06 12:17:30|3921.96|3921.96|3921.34|3921.34|3921.96|3921.96|3921.34|3921.34|0
1649247470000|2022-04-06 12:17:50|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|0
1649247500000|2022-04-06 12:18:20|3920.41|3920.41|3920.72|3920.72|3920.72|3920.72|3920.41|3920.41|0
1649247530000|2022-04-06 12:18:50|3921.34|3921.34|3921.65|3921.65|3921.65|3921.65|3921.34|3921.34|0
1649247540000|2022-04-06 12:19:00|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|0
1649247550000|2022-04-06 12:19:10|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|0
1649247560000|2022-04-06 12:19:20|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|0
1649247570000|2022-04-06 12:19:30|3921.53|3921.53|3922.15|3922.15|3922.15|3922.15|3921.53|3921.53|0
1649247590000|2022-04-06 12:19:50|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|0
1649247630000|2022-04-06 12:20:30|3921.96|3921.96|3921.96|3921.96|3921.96|3921.96|3921.96|3921.96|0
1649247650000|2022-04-06 12:20:50|3921.9|3921.9|3921.9|3921.9|3921.9|3921.9|3921.9|3921.9|0
1649247690000|2022-04-06 12:21:30|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|0
1649247700000|2022-04-06 12:21:40|3922.63|3922.63|3923.25|3923.25|3923.25|3923.25|3922.63|3922.63|0
1649247710000|2022-04-06 12:21:50|3922.94|3922.94|3922.63|3922.63|3922.94|3922.94|3922.63|3922.63|0
1649247720000|2022-04-06 12:22:00|3922.69|3922.69|3922.69|3922.69|3922.69|3922.69|3922.69|3922.69|0
1649247740000|2022-04-06 12:22:20|3923|3923|3923|3923|3923|3923|3923|3923|0
1649247770000|2022-04-06 12:22:50|3922.69|3922.69|3923|3923|3923|3923|3922.69|3922.69|0
1649247780000|2022-04-06 12:23:00|3922.69|3922.69|3922.69|3922.69|3922.69|3922.69|3922.69|3922.69|0
1649247800000|2022-04-06 12:23:20|3922.87|3922.87|3922.87|3922.87|3922.87|3922.87|3922.87|3922.87|0
1649247830000|2022-04-06 12:23:50|3923.18|3923.18|3923.18|3923.18|3923.18|3923.18|3923.18|3923.18|0
1649247850000|2022-04-06 12:24:10|3923.24|3923.24|3923.24|3923.24|3923.24|3923.24|3923.24|3923.24|0
1649247860000|2022-04-06 12:24:20|3923.55|3923.55|3923.43|3923.43|3923.55|3923.55|3923.43|3923.43|0
1649247890000|2022-04-06 12:24:50|3923.62|3923.62|3923.43|3923.43|3923.62|3923.62|3923.43|3923.43|0
1649247920000|2022-04-06 12:25:20|3923.25|3923.25|3924.49|3924.49|3924.49|3924.49|3923.25|3923.25|0
1649247930000|2022-04-06 12:25:30|3924.18|3924.18|3924.18|3924.18|3924.18|3924.18|3924.18|3924.18|0
1649247940000|2022-04-06 12:25:40|3924.3|3924.3|3925.23|3925.23|3925.23|3925.23|3924.3|3924.3|0
1649247970000|2022-04-06 12:26:10|3925.28|3925.28|3925.23|3925.23|3925.28|3925.28|3925.23|3925.23|0
1649247990000|2022-04-06 12:26:30|3924.92|3924.92|3924.3|3924.3|3924.92|3924.92|3924.3|3924.3|0
1649248000000|2022-04-06 12:26:40|3924.25|3924.25|3924.19|3924.19|3924.25|3924.25|3924.19|3924.19|0
1649248010000|2022-04-06 12:26:50|3924.5|3924.5|3924.13|3924.13|3924.5|3924.5|3924.13|3924.13|0
1649248020000|2022-04-06 12:27:00|3923.51|3923.51|3923.51|3923.51|3923.51|3923.51|3923.51|3923.51|0
1649248030000|2022-04-06 12:27:10|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|0
1649248040000|2022-04-06 12:27:20|3923.76|3923.76|3923.76|3923.76|3923.76|3923.76|3923.76|3923.76|0
1649248050000|2022-04-06 12:27:30|3923.45|3923.45|3922.51|3922.51|3923.45|3923.45|3922.51|3922.51|0
1649248070000|2022-04-06 12:27:50|3922.45|3922.45|3922.45|3922.45|3922.45|3922.45|3922.45|3922.45|0
1649248090000|2022-04-06 12:28:10|3922.57|3922.57|3922.26|3922.26|3922.57|3922.57|3922.26|3922.26|0
1649248110000|2022-04-06 12:28:30|3921.95|3921.95|3921.64|3921.64|3921.95|3921.95|3921.64|3921.64|0
1649248120000|2022-04-06 12:28:40|3921.95|3921.95|3921.95|3921.95|3921.95|3921.95|3921.95|3921.95|0
1649248140000|2022-04-06 12:29:00|3921.02|3921.02|3920.7|3920.7|3921.02|3921.02|3920.7|3920.7|0
1649248160000|2022-04-06 12:29:20|3920.52|3920.52|3920.52|3920.52|3920.52|3920.52|3920.52|3920.52|0
1649248180000|2022-04-06 12:29:40|3920.21|3920.21|3920.25|3920.25|3920.25|3920.25|3920.21|3920.21|0
1649248190000|2022-04-06 12:29:50|3920.2|3920.2|3919.8|3919.8|3920.2|3920.2|3919.8|3919.8|0
1649248200000|2022-04-06 12:30:00|3919.49|3919.49|3919.49|3919.49|3919.49|3919.49|3919.49|3919.49|0
1649248220000|2022-04-06 12:30:20|3919.8|3919.8|3919.8|3919.8|3919.8|3919.8|3919.8|3919.8|0
1649248230000|2022-04-06 12:30:30|3919.49|3919.49|3919.74|3919.74|3919.74|3919.74|3919.49|3919.49|0
1649248250000|2022-04-06 12:30:50|3919.43|3919.43|3919.05|3919.05|3919.43|3919.43|3919.05|3919.05|0
1649248270000|2022-04-06 12:31:10|3918.75|3918.75|3918.75|3918.75|3918.75|3918.75|3918.75|3918.75|0
1649248280000|2022-04-06 12:31:20|3918.43|3918.43|3917.81|3917.81|3918.43|3918.43|3917.81|3917.81|0
1649248290000|2022-04-06 12:31:30|3918.12|3918.12|3918.8|3918.8|3918.8|3918.8|3918.12|3918.12|0
1649248300000|2022-04-06 12:31:40|3917.25|3917.25|3917.22|3917.22|3917.25|3917.25|3917.22|3917.22|0
1649248320000|2022-04-06 12:32:00|3918.16|3918.16|3918.16|3918.16|3918.16|3918.16|3918.16|3918.16|0
1649248330000|2022-04-06 12:32:10|3917.85|3917.85|3917.85|3917.85|3917.85|3917.85|3917.85|3917.85|0
1649248340000|2022-04-06 12:32:20|3917.54|3917.54|3917.23|3917.23|3917.54|3917.54|3917.23|3917.23|0
1649248350000|2022-04-06 12:32:30|3917.18|3917.18|3917.1|3917.1|3917.18|3917.18|3917.1|3917.1|0
1649248360000|2022-04-06 12:32:40|3917.04|3917.04|3917.04|3917.04|3917.04|3917.04|3917.04|3917.04|0
1649248370000|2022-04-06 12:32:50|3917.35|3917.35|3917.04|3917.04|3917.35|3917.35|3917.04|3917.04|0
1649248380000|2022-04-06 12:33:00|3916.42|3916.42|3916.42|3916.42|3916.42|3916.42|3916.42|3916.42|0
1649248400000|2022-04-06 12:33:20|3916.11|3916.11|3916.42|3916.42|3916.42|3916.42|3916.11|3916.11|0
1649248410000|2022-04-06 12:33:30|3916.37|3916.37|3915.85|3915.85|3916.68|3916.68|3915.85|3915.85|0
1649248420000|2022-04-06 12:33:40|3915.97|3915.97|3916.03|3916.03|3916.03|3916.03|3915.97|3915.97|0
1649248440000|2022-04-06 12:34:00|3916.15|3916.15|3916.15|3916.15|3916.15|3916.15|3916.15|3916.15|0
1649248460000|2022-04-06 12:34:20|3916.2|3916.2|3916.2|3916.2|3916.2|3916.2|3916.2|3916.2|0
1649248470000|2022-04-06 12:34:30|3916.51|3916.51|3915.62|3915.62|3916.51|3916.51|3915.57|3915.57|0
1649248480000|2022-04-06 12:34:40|3915.58|3915.58|3915.27|3915.27|3915.58|3915.58|3915.27|3915.27|0
1649248490000|2022-04-06 12:34:50|3914.96|3914.96|3914.96|3914.96|3914.96|3914.96|3914.96|3914.96|0
1649248500000|2022-04-06 12:35:00|3914.65|3914.65|3912.6|3912.6|3914.65|3914.65|3912.47|3912.47|0
1649248530000|2022-04-06 12:35:30|3912.29|3912.29|3912.29|3912.29|3912.29|3912.29|3912.29|3912.29|0
1649248560000|2022-04-06 12:36:00|3911.36|3911.36|3911.3|3911.3|3911.48|3911.48|3911.17|3911.17|0
1649248570000|2022-04-06 12:36:10|3910.87|3910.87|3909.82|3909.82|3910.87|3910.87|3909.82|3909.82|0
1649248580000|2022-04-06 12:36:20|3910.13|3910.13|3910.44|3910.44|3910.44|3910.44|3910.13|3910.13|0
1649248590000|2022-04-06 12:36:30|3910.13|3910.13|3910.13|3910.13|3910.13|3910.13|3910.13|3910.13|0
1649248600000|2022-04-06 12:36:40|3910.11|3910.11|3910.11|3910.11|3910.11|3910.11|3910.11|3910.11|0
1649248610000|2022-04-06 12:36:50|3909.79|3909.79|3909.17|3909.17|3909.79|3909.79|3909.17|3909.17|0
1649248620000|2022-04-06 12:37:00|3909.79|3909.79|3909.85|3909.85|3909.85|3909.85|3909.79|3909.79|0
1649248630000|2022-04-06 12:37:10|3910.16|3910.16|3910.79|3910.79|3910.79|3910.79|3910.16|3910.16|0
1649248640000|2022-04-06 12:37:20|3910.48|3910.48|3910.22|3910.22|3910.48|3910.48|3910.16|3910.16|0
1649248650000|2022-04-06 12:37:30|3909.91|3909.91|3909.91|3909.91|3909.91|3909.91|3909.91|3909.91|0
1649248660000|2022-04-06 12:37:40|3909.89|3909.89|3909.85|3909.85|3909.89|3909.89|3909.85|3909.85|0
1649248670000|2022-04-06 12:37:50|3909.54|3909.54|3908.92|3908.92|3909.54|3909.54|3908.61|3908.61|0
1649248680000|2022-04-06 12:38:00|3908.89|3908.89|3908.92|3908.92|3908.92|3908.92|3908.89|3908.89|0
1649248700000|2022-04-06 12:38:20|3908.3|3908.3|3908.34|3908.34|3908.34|3908.34|3908.3|3908.3|0
1649248710000|2022-04-06 12:38:30|3908.4|3908.4|3908.4|3908.4|3908.4|3908.4|3908.4|3908.4|0
1649248720000|2022-04-06 12:38:40|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|0
1649248730000|2022-04-06 12:38:50|3908.4|3908.4|3908.4|3908.4|3908.4|3908.4|3908.4|3908.4|0
1649248740000|2022-04-06 12:39:00|3908.58|3908.58|3908.09|3908.09|3908.58|3908.58|3908.09|3908.09|0
1649248750000|2022-04-06 12:39:10|3908.03|3908.03|3908.03|3908.03|3908.03|3908.03|3908.03|3908.03|0
1649248770000|2022-04-06 12:39:30|3907.72|3907.72|3908.35|3908.35|3908.35|3908.35|3907.72|3907.72|0
1649248800000|2022-04-06 12:40:00|3908.17|3908.17|3907.61|3907.61|3908.17|3908.17|3907.61|3907.61|0
1649248820000|2022-04-06 12:40:20|3907.56|3907.56|3907.56|3907.56|3907.56|3907.56|3907.56|3907.56|0
1649248830000|2022-04-06 12:40:30|3907.87|3907.87|3907.87|3907.87|3907.87|3907.87|3907.87|3907.87|0
1649248850000|2022-04-06 12:40:50|3907.24|3907.24|3907.06|3907.06|3907.24|3907.24|3907.06|3907.06|0
1649248860000|2022-04-06 12:41:00|3907|3907|3906.82|3906.82|3907|3907|3906.82|3906.82|0
1649248880000|2022-04-06 12:41:20|3906.77|3906.77|3906.72|3906.72|3906.77|3906.77|3906.72|3906.72|0
1649248890000|2022-04-06 12:41:30|3906.6|3906.6|3906.78|3906.78|3906.78|3906.78|3906.6|3906.6|0
1649248900000|2022-04-06 12:41:40|3907.1|3907.1|3907.1|3907.1|3907.1|3907.1|3907.1|3907.1|0
1649248910000|2022-04-06 12:41:50|3906.91|3906.91|3906.91|3906.91|3906.91|3906.91|3906.91|3906.91|0
1649248920000|2022-04-06 12:42:00|3906.29|3906.29|3906.04|3906.04|3906.29|3906.29|3905.98|3905.98|0
1649248930000|2022-04-06 12:42:10|3905.98|3905.98|3905.98|3905.98|3905.98|3905.98|3905.98|3905.98|0
1649248960000|2022-04-06 12:42:40|3905.92|3905.92|3904.51|3904.51|3905.92|3905.92|3904.51|3904.51|0
1649248970000|2022-04-06 12:42:50|3904.83|3904.83|3904.83|3904.83|3904.83|3904.83|3904.83|3904.83|0
1649248990000|2022-04-06 12:43:10|3905.01|3905.01|3905.01|3905.01|3905.01|3905.01|3905.01|3905.01|0
1649249000000|2022-04-06 12:43:20|3905.05|3905.05|3905.05|3905.05|3905.05|3905.05|3905.05|3905.05|0
1649249020000|2022-04-06 12:43:40|3904.43|3904.43|3905.36|3905.36|3905.36|3905.36|3904.43|3904.43|0
1649249030000|2022-04-06 12:43:50|3905.67|3905.67|3906.29|3906.29|3906.29|3906.29|3905.67|3905.67|0
1649249040000|2022-04-06 12:44:00|3906.18|3906.18|3905.86|3905.86|3906.18|3906.18|3905.86|3905.86|0
1649249050000|2022-04-06 12:44:10|3905.81|3905.81|3905.81|3905.81|3905.81|3905.81|3905.81|3905.81|0
1649249060000|2022-04-06 12:44:20|3905.69|3905.69|3906.04|3906.04|3906.04|3906.04|3905.63|3905.63|0
1649249070000|2022-04-06 12:44:30|3906.1|3906.1|3906.02|3906.02|3906.1|3906.1|3906.02|3906.02|0
1649249080000|2022-04-06 12:44:40|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|0
1649249090000|2022-04-06 12:44:50|3906.22|3906.22|3906.18|3906.18|3906.22|3906.22|3906.18|3906.18|0
1649249100000|2022-04-06 12:45:00|3906.24|3906.24|3906.3|3906.3|3906.3|3906.3|3906.24|3906.24|0
1649249110000|2022-04-06 12:45:10|3906.36|3906.36|3906.3|3906.3|3906.36|3906.36|3906.3|3906.3|0
1649249120000|2022-04-06 12:45:20|3906.61|3906.61|3907.1|3907.1|3907.1|3907.1|3906.61|3906.61|0
1649249130000|2022-04-06 12:45:30|3906.48|3906.48|3905.55|3905.55|3906.48|3906.48|3905.55|3905.55|0
1649249150000|2022-04-06 12:45:50|3905.43|3905.43|3905.31|3905.31|3905.43|3905.43|3905.31|3905.31|0
1649249170000|2022-04-06 12:46:10|3905.49|3905.49|3905.49|3905.49|3905.49|3905.49|3905.49|3905.49|0
1649249190000|2022-04-06 12:46:30|3905.18|3905.18|3902.82|3902.82|3905.18|3905.18|3902.82|3902.82|0
1649249200000|2022-04-06 12:46:40|3903.44|3903.44|3903.39|3903.39|3903.44|3903.44|3903.39|3903.39|0
1649249210000|2022-04-06 12:46:50|3903.21|3903.21|3903.21|3903.21|3903.21|3903.21|3903.21|3903.21|0
1649249220000|2022-04-06 12:47:00|3903.03|3903.03|3903.03|3903.03|3903.03|3903.03|3903.03|3903.03|0
1649249240000|2022-04-06 12:47:20|3903.52|3903.52|3903.34|3903.34|3903.52|3903.52|3903.34|3903.34|0
1649249250000|2022-04-06 12:47:30|3903.65|3903.65|3903.65|3903.65|3903.65|3903.65|3903.65|3903.65|0
1649249260000|2022-04-06 12:47:40|3903.34|3903.34|3903.34|3903.34|3903.34|3903.34|3903.34|3903.34|0
1649249270000|2022-04-06 12:47:50|3903.65|3903.65|3903.34|3903.34|3903.65|3903.65|3902.72|3902.72|0
1649249290000|2022-04-06 12:48:10|3903.38|3903.38|3903.38|3903.38|3903.38|3903.38|3903.32|3903.32|0
1649249300000|2022-04-06 12:48:20|3904.32|3904.32|3904.57|3904.57|3904.63|3904.63|3904.32|3904.32|0
1649249310000|2022-04-06 12:48:30|3904.63|3904.63|3903.94|3903.94|3904.63|3904.63|3903.94|3903.94|0
1649249320000|2022-04-06 12:48:40|3903.9|3903.9|3903.9|3903.9|3903.9|3903.9|3903.9|3903.9|0
1649249330000|2022-04-06 12:48:50|3905.15|3905.15|3905.15|3905.15|3905.15|3905.15|3905.15|3905.15|0
1649249340000|2022-04-06 12:49:00|3905.23|3905.23|3905.23|3905.23|3905.23|3905.23|3905.23|3905.23|0
1649249350000|2022-04-06 12:49:10|3904.61|3904.61|3904.3|3904.3|3904.61|3904.61|3904.3|3904.3|0
1649249360000|2022-04-06 12:49:20|3903.99|3903.99|3904.3|3904.3|3904.3|3904.3|3903.99|3903.99|0
1649249370000|2022-04-06 12:49:30|3903.68|3903.68|3904.3|3904.3|3904.3|3904.3|3903.68|3903.68|0
1649249390000|2022-04-06 12:49:50|3903.99|3903.99|3903.99|3903.99|3903.99|3903.99|3903.99|3903.99|0
1649249400000|2022-04-06 12:50:00|3903.68|3903.68|3903.37|3903.37|3903.68|3903.68|3903.37|3903.37|0
1649249420000|2022-04-06 12:50:20|3903|3903|3903|3903|3903|3903|3903|3903|0
1649249430000|2022-04-06 12:50:30|3903.62|3903.62|3902.81|3902.81|3903.62|3903.62|3902.81|3902.81|0
1649249450000|2022-04-06 12:50:50|3903.13|3903.13|3903.13|3903.13|3903.13|3903.13|3903.13|3903.13|0
1649249460000|2022-04-06 12:51:00|3903.07|3903.07|3903.02|3903.02|3903.07|3903.07|3903.02|3903.02|0
1649249470000|2022-04-06 12:51:10|3902.71|3902.71|3902.08|3902.08|3902.71|3902.71|3902.08|3902.08|0
1649249480000|2022-04-06 12:51:20|3902.71|3902.71|3902.71|3902.71|3902.71|3902.71|3902.71|3902.71|0
1649249510000|2022-04-06 12:51:50|3902.77|3902.77|3902.77|3902.77|3902.77|3902.77|3902.77|3902.77|0
1649249530000|2022-04-06 12:52:10|3902.68|3902.68|3902.62|3902.62|3902.68|3902.68|3902.62|3902.62|0
1649249570000|2022-04-06 12:52:50|3903.43|3903.43|3903.12|3903.12|3903.43|3903.43|3903.12|3903.12|0
1649249600000|2022-04-06 12:53:20|3902.81|3902.81|3902.19|3902.19|3902.81|3902.81|3902.19|3902.19|0
1649249620000|2022-04-06 12:53:40|3902.13|3902.13|3901.82|3901.82|3902.13|3902.13|3901.82|3901.82|0
1649249630000|2022-04-06 12:53:50|3901.76|3901.76|3901.76|3901.76|3901.76|3901.76|3901.76|3901.76|0
1649249640000|2022-04-06 12:54:00|3901.7|3901.7|3901.7|3901.7|3901.7|3901.7|3901.7|3901.7|0
1649249650000|2022-04-06 12:54:10|3902.32|3902.32|3902.08|3902.08|3902.32|3902.32|3902.08|3902.08|0
1649249670000|2022-04-06 12:54:30|3902.12|3902.12|3901.18|3901.18|3902.12|3902.12|3901.18|3901.18|0
1649249690000|2022-04-06 12:54:50|3901.49|3901.49|3901.49|3901.49|3901.49|3901.49|3901.49|3901.49|0
1649249710000|2022-04-06 12:55:10|3901.18|3901.18|3900.56|3900.56|3901.18|3901.18|3899.94|3899.94|0
1649249720000|2022-04-06 12:55:20|3900.87|3900.87|3900.87|3900.87|3900.87|3900.87|3900.87|3900.87|0
1649249740000|2022-04-06 12:55:40|3901.18|3901.18|3900.56|3900.56|3901.18|3901.18|3900.56|3900.56|0
1649249770000|2022-04-06 12:56:10|3899.94|3899.94|3899.94|3899.94|3899.94|3899.94|3899.94|3899.94|0
1649249780000|2022-04-06 12:56:20|3899.63|3899.63|3899.63|3899.63|3899.63|3899.63|3899.63|3899.63|0
1649249790000|2022-04-06 12:56:30|3899.32|3899.32|3899.32|3899.32|3899.32|3899.32|3899.32|3899.32|0
1649249800000|2022-04-06 12:56:40|3899.5|3899.5|3899.46|3899.46|3899.5|3899.5|3899.46|3899.46|0
1649249830000|2022-04-06 12:57:10|3900.08|3900.08|3900.39|3900.39|3900.39|3900.39|3900.08|3900.08|0
1649249850000|2022-04-06 12:57:30|3900.08|3900.08|3900.08|3900.08|3900.08|3900.08|3900.08|3900.08|0
1649249860000|2022-04-06 12:57:40|3899.77|3899.77|3899.59|3899.59|3899.77|3899.77|3899.59|3899.59|0
1649249890000|2022-04-06 12:58:10|3899.9|3899.9|3900.84|3900.84|3900.84|3900.84|3899.9|3899.9|0
1649249900000|2022-04-06 12:58:20|3900.21|3900.21|3900.21|3900.21|3900.21|3900.21|3900.21|3900.21|0
1649249920000|2022-04-06 12:58:40|3900.52|3900.52|3900.52|3900.52|3900.52|3900.52|3900.52|3900.52|0
1649249930000|2022-04-06 12:58:50|3900.58|3900.58|3900.64|3900.64|3900.64|3900.64|3900.58|3900.58|0
1649249940000|2022-04-06 12:59:00|3900.72|3900.72|3900.77|3900.77|3900.77|3900.77|3900.72|3900.72|0
1649249950000|2022-04-06 12:59:10|3901.08|3901.08|3901.08|3901.08|3901.08|3901.08|3901.08|3901.08|0
1649249960000|2022-04-06 12:59:20|3900.77|3900.77|3900.77|3900.77|3900.77|3900.77|3900.77|3900.77|0
1649249980000|2022-04-06 12:59:40|3901.14|3901.14|3901.14|3901.14|3901.14|3901.14|3901.14|3901.14|0
1649250000000|2022-04-06 13:00:00|3901.45|3901.45|3901.76|3901.76|3901.76|3901.76|3901.45|3901.45|0
1649250010000|2022-04-06 13:00:10|3901.45|3901.45|3901.14|3901.14|3901.45|3901.45|3901.14|3901.14|0
1649250020000|2022-04-06 13:00:20|3901.2|3901.2|3901.2|3901.2|3901.2|3901.2|3901.2|3901.2|0
1649250050000|2022-04-06 13:00:50|3900.89|3900.89|3900.89|3900.89|3900.89|3900.89|3900.89|3900.89|0
1649250090000|2022-04-06 13:01:30|3900.93|3900.93|3901.24|3901.24|3901.24|3901.24|3900.93|3900.93|0
1649250100000|2022-04-06 13:01:40|3901.55|3901.55|3901.86|3901.86|3901.86|3901.86|3901.55|3901.55|0
1649250110000|2022-04-06 13:01:50|3902.17|3902.17|3904.09|3904.09|3904.09|3904.09|3902.17|3902.17|0
1649250130000|2022-04-06 13:02:10|3904.03|3904.03|3904.03|3904.03|3904.03|3904.03|3904.03|3904.03|0
1649250140000|2022-04-06 13:02:20|3903.72|3903.72|3903.72|3903.72|3903.72|3903.72|3903.72|3903.72|0
1649250170000|2022-04-06 13:02:50|3903.67|3903.67|3903.67|3903.67|3903.67|3903.67|3903.67|3903.67|0
1649250180000|2022-04-06 13:03:00|3903.98|3903.98|3903.98|3903.98|3903.98|3903.98|3903.98|3903.98|0
1649250190000|2022-04-06 13:03:10|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|0
1649250200000|2022-04-06 13:03:20|3904.2|3904.2|3904.27|3904.27|3904.27|3904.27|3904.15|3904.15|0
1649250210000|2022-04-06 13:03:30|3904.23|3904.23|3903.98|3903.98|3904.29|3904.29|3903.98|3903.98|0
1649250220000|2022-04-06 13:03:40|3904.35|3904.35|3904.35|3904.35|3904.35|3904.35|3904.35|3904.35|0
1649250240000|2022-04-06 13:04:00|3904.29|3904.29|3904.29|3904.29|3904.29|3904.29|3903.98|3903.98|0
1649250250000|2022-04-06 13:04:10|3904.33|3904.33|3904.33|3904.33|3904.33|3904.33|3904.33|3904.33|0
1649250260000|2022-04-06 13:04:20|3904.27|3904.27|3904.27|3904.27|3904.27|3904.27|3904.27|3904.27|0
1649250280000|2022-04-06 13:04:40|3904.89|3904.89|3904.89|3904.89|3904.89|3904.89|3904.89|3904.89|0
1649250300000|2022-04-06 13:05:00|3905.52|3905.52|3905.52|3905.52|3905.83|3905.83|3905.52|3905.52|0
1649250310000|2022-04-06 13:05:10|3905.7|3905.7|3905.74|3905.74|3905.74|3905.74|3905.7|3905.7|0
1649250320000|2022-04-06 13:05:20|3905.93|3905.93|3906.05|3906.05|3906.05|3906.05|3905.93|3905.93|0
1649250330000|2022-04-06 13:05:30|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|0
1649250340000|2022-04-06 13:05:40|3905.92|3905.92|3905.62|3905.62|3905.92|3905.92|3905.62|3905.62|0
1649250350000|2022-04-06 13:05:50|3906.55|3906.55|3906.86|3906.86|3906.86|3906.86|3906.55|3906.55|0
1649250360000|2022-04-06 13:06:00|3905.93|3905.93|3905.93|3905.93|3905.93|3905.93|3905.93|3905.93|0
1649250380000|2022-04-06 13:06:20|3905.62|3905.62|3904.37|3904.37|3905.62|3905.62|3904.37|3904.37|0
1649250390000|2022-04-06 13:06:30|3904.33|3904.33|3903.22|3903.22|3904.33|3904.33|3903.22|3903.22|0
1649250400000|2022-04-06 13:06:40|3903.18|3903.18|3903.18|3903.18|3903.18|3903.18|3902.86|3902.86|0
1649250410000|2022-04-06 13:06:50|3902.87|3902.87|3902.87|3902.87|3902.87|3902.87|3902.87|3902.87|0
1649250420000|2022-04-06 13:07:00|3902.24|3902.24|3902.96|3902.96|3902.96|3902.96|3902.24|3902.24|0
1649250440000|2022-04-06 13:07:20|3903.27|3903.27|3902.96|3902.96|3903.27|3903.27|3902.96|3902.96|0
1649250460000|2022-04-06 13:07:40|3903.02|3903.02|3903.02|3903.02|3903.02|3903.02|3903.02|3903.02|0
1649250470000|2022-04-06 13:07:50|3902.93|3902.93|3902.93|3902.93|3903.04|3903.04|3902.93|3902.93|0
1649250480000|2022-04-06 13:08:00|3903.11|3903.11|3903.11|3903.11|3903.11|3903.11|3903.11|3903.11|0
1649250490000|2022-04-06 13:08:10|3902.93|3902.93|3903.18|3903.18|3903.24|3903.24|3902.93|3902.93|0
1649250500000|2022-04-06 13:08:20|3903.05|3903.05|3902.87|3902.87|3903.05|3903.05|3902.87|3902.87|0
1649250550000|2022-04-06 13:09:10|3902.68|3902.68|3902.37|3902.37|3902.68|3902.68|3902.37|3902.37|0
1649250560000|2022-04-06 13:09:20|3902.41|3902.41|3902.41|3902.41|3902.41|3902.41|3902.41|3902.41|0
1649250580000|2022-04-06 13:09:40|3902.46|3902.46|3903.08|3903.08|3903.08|3903.08|3902.46|3902.46|0
1649250590000|2022-04-06 13:09:50|3903.39|3903.39|3903.39|3903.39|3903.39|3903.39|3903.39|3903.39|0
1649250600000|2022-04-06 13:10:00|3902.45|3902.45|3902.2|3902.2|3902.57|3902.57|3902.2|3902.2|0
1649250610000|2022-04-06 13:10:10|3902.14|3902.14|3902.77|3902.77|3902.77|3902.77|3902.14|3902.14|0
1649250620000|2022-04-06 13:10:20|3902.45|3902.45|3902.45|3902.45|3902.45|3902.45|3902.45|3902.45|0
1649250690000|2022-04-06 13:11:30|3902.41|3902.41|3902.45|3902.45|3902.45|3902.45|3902.41|3902.41|0
1649250700000|2022-04-06 13:11:40|3902.77|3902.77|3902.77|3902.77|3902.77|3902.77|3902.77|3902.77|0
1649250710000|2022-04-06 13:11:50|3902.72|3902.72|3902.23|3902.23|3902.72|3902.72|3902.23|3902.23|0
1649250740000|2022-04-06 13:12:20|3902.54|3902.54|3902.18|3902.18|3902.54|3902.54|3902.18|3902.18|0
1649250770000|2022-04-06 13:12:50|3901.87|3901.87|3901.87|3901.87|3901.87|3901.87|3901.87|3901.87|0
1649250790000|2022-04-06 13:13:10|3902.18|3902.18|3902.18|3902.18|3902.18|3902.18|3902.18|3902.18|0
1649250800000|2022-04-06 13:13:20|3902.24|3902.24|3902.55|3902.55|3902.55|3902.55|3902.24|3902.24|0
1649250820000|2022-04-06 13:13:40|3902.6|3902.6|3902.6|3902.6|3902.6|3902.6|3902.6|3902.6|0
1649250830000|2022-04-06 13:13:50|3902.65|3902.65|3902.96|3902.96|3902.96|3902.96|3902.65|3902.65|0
1649250840000|2022-04-06 13:14:00|3903.02|3903.02|3903.02|3903.02|3903.02|3903.02|3903.02|3903.02|0
1649250860000|2022-04-06 13:14:20|3902.96|3902.96|3902.96|3902.96|3902.96|3902.96|3902.96|3902.96|0
1649250870000|2022-04-06 13:14:30|3902.03|3902.03|3901.72|3901.72|3902.03|3902.03|3901.72|3901.72|0
1649250880000|2022-04-06 13:14:40|3902.03|3902.03|3902.34|3902.34|3902.34|3902.34|3902.03|3902.03|0
1649250900000|2022-04-06 13:15:00|3902.24|3902.24|3902.19|3902.19|3902.24|3902.24|3902.19|3902.19|0
1649250910000|2022-04-06 13:15:10|3902.5|3902.5|3902.81|3902.81|3902.81|3902.81|3902.5|3902.5|0
1649250920000|2022-04-06 13:15:20|3902.87|3902.87|3902.87|3902.87|3902.87|3902.87|3902.87|3902.87|0
1649250930000|2022-04-06 13:15:30|3903.49|3903.49|3903.81|3903.81|3903.81|3903.81|3903.49|3903.49|0
1649250950000|2022-04-06 13:15:50|3903.76|3903.76|3903.58|3903.58|3903.76|3903.76|3903.58|3903.58|0
1649250960000|2022-04-06 13:16:00|3902.96|3902.96|3902.9|3902.9|3902.96|3902.96|3902.9|3902.9|0
1649250970000|2022-04-06 13:16:10|3902.59|3902.59|3902.55|3902.55|3902.59|3902.59|3902.55|3902.55|0
1649250980000|2022-04-06 13:16:20|3902.5|3902.5|3902.5|3902.5|3902.5|3902.5|3902.5|3902.5|0
1649250990000|2022-04-06 13:16:30|3903.13|3903.13|3903.13|3903.13|3903.13|3903.13|3903.13|3903.13|0
1649251020000|2022-04-06 13:17:00|3903.09|3903.09|3903.09|3903.09|3903.09|3903.09|3903.09|3903.09|0
1649251030000|2022-04-06 13:17:10|3903.71|3903.71|3903.4|3903.4|3903.71|3903.71|3903.4|3903.4|0
1649251050000|2022-04-06 13:17:30|3903.46|3903.46|3903.46|3903.46|3903.46|3903.46|3903.46|3903.46|0
1649251060000|2022-04-06 13:17:40|3903.4|3903.4|3903.4|3903.4|3903.4|3903.4|3903.4|3903.4|0
1649251070000|2022-04-06 13:17:50|3903.71|3903.71|3903.71|3903.71|3903.71|3903.71|3903.71|3903.71|0
1649251080000|2022-04-06 13:18:00|3904.02|3904.02|3904.2|3904.2|3904.2|3904.2|3904.02|3904.02|0
1649251090000|2022-04-06 13:18:10|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|0
1649251120000|2022-04-06 13:18:40|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|0
1649251140000|2022-04-06 13:19:00|3905.19|3905.19|3905.5|3905.5|3905.5|3905.5|3905.19|3905.19|0
1649251170000|2022-04-06 13:19:30|3905.44|3905.44|3905.44|3905.44|3905.44|3905.44|3905.44|3905.44|0
1649251200000|2022-04-06 13:20:00|3904.82|3904.82|3903.58|3903.58|3904.82|3904.82|3903.58|3903.58|0
1649251210000|2022-04-06 13:20:10|3903.48|3903.48|3903.48|3903.48|3903.48|3903.48|3903.48|3903.48|0
1649251240000|2022-04-06 13:20:40|3903.54|3903.54|3903.33|3903.33|3903.54|3903.54|3903.33|3903.33|0
1649251250000|2022-04-06 13:20:50|3903.27|3903.27|3903.27|3903.27|3903.27|3903.27|3903.27|3903.27|0
1649251260000|2022-04-06 13:21:00|3903.21|3903.21|3903.21|3903.21|3903.21|3903.21|3903.21|3903.21|0
1649251280000|2022-04-06 13:21:20|3904.14|3904.14|3904.39|3904.39|3904.39|3904.39|3904.08|3904.08|0
1649251320000|2022-04-06 13:22:00|3904.35|3904.35|3904.35|3904.35|3904.35|3904.35|3904.35|3904.35|0
1649251330000|2022-04-06 13:22:10|3903.73|3903.73|3903.73|3903.73|3903.73|3903.73|3903.73|3903.73|0
1649251350000|2022-04-06 13:22:30|3903.67|3903.67|3903.49|3903.49|3903.67|3903.67|3903.49|3903.49|0
1649251370000|2022-04-06 13:22:50|3903.44|3903.44|3903.44|3903.44|3903.44|3903.44|3903.44|3903.44|0
1649251380000|2022-04-06 13:23:00|3903.49|3903.49|3903.49|3903.49|3903.49|3903.49|3903.49|3903.49|0
1649251390000|2022-04-06 13:23:10|3903.17|3903.17|3903.06|3903.06|3903.17|3903.17|3903.06|3903.06|0
1649251400000|2022-04-06 13:23:20|3903.37|3903.37|3903.37|3903.37|3903.37|3903.37|3903.37|3903.37|0
1649251410000|2022-04-06 13:23:30|3903.32|3903.32|3902.95|3902.95|3903.32|3903.32|3902.95|3902.95|0
1649251430000|2022-04-06 13:23:50|3902.64|3902.64|3901.97|3901.97|3902.64|3902.64|3901.97|3901.97|0
1649251440000|2022-04-06 13:24:00|3902.28|3902.28|3902.28|3902.28|3902.28|3902.28|3902.28|3902.28|0
1649251460000|2022-04-06 13:24:20|3901.97|3901.97|3901.97|3901.97|3901.97|3901.97|3901.97|3901.97|0
1649251470000|2022-04-06 13:24:30|3901.66|3901.66|3901.66|3901.66|3901.66|3901.66|3901.66|3901.66|0
1649251480000|2022-04-06 13:24:40|3901.61|3901.61|3901.66|3901.66|3901.66|3901.66|3901.61|3901.61|0
1649251490000|2022-04-06 13:24:50|3901.04|3901.04|3901.04|3901.04|3901.04|3901.04|3901.04|3901.04|0
1649251500000|2022-04-06 13:25:00|3900.98|3900.98|3900.98|3900.98|3900.98|3900.98|3900.98|3900.98|0
1649251530000|2022-04-06 13:25:30|3900.63|3900.63|3900.32|3900.32|3900.63|3900.63|3900.32|3900.32|0
1649251550000|2022-04-06 13:25:50|3900.26|3900.26|3901.14|3901.14|3901.19|3901.19|3900.26|3900.26|0
1649251560000|2022-04-06 13:26:00|3900.82|3900.82|3900.82|3900.82|3900.82|3900.82|3900.82|3900.82|0
1649251570000|2022-04-06 13:26:10|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|0
1649251580000|2022-04-06 13:26:20|3900.83|3900.83|3900.89|3900.89|3900.89|3900.89|3900.83|3900.83|0
1649251590000|2022-04-06 13:26:30|3901.2|3901.2|3901.51|3901.51|3901.51|3901.51|3901.2|3901.2|0
1649251610000|2022-04-06 13:26:50|3901.55|3901.55|3901.55|3901.55|3901.55|3901.55|3901.55|3901.55|0
1649251620000|2022-04-06 13:27:00|3900.93|3900.93|3900.31|3900.31|3900.93|3900.93|3900.31|3900.31|0
1649251640000|2022-04-06 13:27:20|3900|3900|3899.69|3899.69|3900|3900|3899.69|3899.69|0
1649251660000|2022-04-06 13:27:40|3899.38|3899.38|3899.38|3899.38|3899.38|3899.38|3899.38|3899.38|0
1649251670000|2022-04-06 13:27:50|3899.07|3899.07|3899.07|3899.07|3899.07|3899.07|3899.07|3899.07|0
1649251680000|2022-04-06 13:28:00|3898.88|3898.88|3898.88|3898.88|3898.88|3898.88|3898.88|3898.88|0
1649251690000|2022-04-06 13:28:10|3899.03|3899.03|3899.03|3899.03|3899.03|3899.03|3899.03|3899.03|0
1649251700000|2022-04-06 13:28:20|3898.72|3898.72|3898.77|3898.77|3898.77|3898.77|3898.72|3898.72|0
1649251710000|2022-04-06 13:28:30|3898.46|3898.46|3898.58|3898.58|3898.58|3898.58|3898.46|3898.46|0
1649251730000|2022-04-06 13:28:50|3898.27|3898.27|3898.21|3898.21|3898.27|3898.27|3898.21|3898.21|0
1649251770000|2022-04-06 13:29:30|3897.9|3897.9|3897.95|3897.95|3897.95|3897.95|3897.9|3897.9|0
1649251780000|2022-04-06 13:29:40|3897.76|3897.76|3897.58|3897.58|3897.76|3897.76|3897.58|3897.58|0
1649251790000|2022-04-06 13:29:50|3897.52|3897.52|3896.71|3896.71|3897.52|3897.52|3896.09|3896.09|0
1649251800000|2022-04-06 13:30:00|3896.4|3896.4|3895|3895|3896.4|3896.4|3895|3895|0
1649251810000|2022-04-06 13:30:10|3895.32|3895.32|3896.31|3896.31|3896.31|3896.31|3895.26|3895.26|0
1649251820000|2022-04-06 13:30:20|3896.62|3896.62|3897.3|3897.3|3897.36|3897.36|3896.62|3896.62|0
1649251830000|2022-04-06 13:30:30|3896.99|3896.99|3896.74|3896.74|3896.99|3896.99|3896.37|3896.37|0
1649251840000|2022-04-06 13:30:40|3897.36|3897.36|3897.05|3897.05|3898.29|3898.29|3897.05|3897.05|0
1649251850000|2022-04-06 13:30:50|3896.74|3896.74|3896.61|3896.61|3898.17|3898.17|3896.61|3896.61|0
1649251860000|2022-04-06 13:31:00|3896.66|3896.66|3897.14|3897.14|3897.76|3897.76|3896.66|3896.66|0
1649251870000|2022-04-06 13:31:10|3896.83|3896.83|3895.84|3895.84|3896.83|3896.83|3895.78|3895.78|0
1649251880000|2022-04-06 13:31:20|3895.79|3895.79|3895.79|3895.79|3895.79|3895.79|3895.79|3895.79|0
1649251890000|2022-04-06 13:31:30|3896.41|3896.41|3897.03|3897.03|3897.03|3897.03|3896.1|3896.1|0
1649251900000|2022-04-06 13:31:40|3897.34|3897.34|3895.79|3895.79|3897.66|3897.66|3895.79|3895.79|0
1649251910000|2022-04-06 13:31:50|3895.73|3895.73|3894.12|3894.12|3895.73|3895.73|3894.12|3894.12|0
1649251920000|2022-04-06 13:32:00|3894.08|3894.08|3893.53|3893.53|3894.13|3894.13|3893.53|3893.53|0
1649251930000|2022-04-06 13:32:10|3892.29|3892.29|3891.92|3891.92|3892.29|3892.29|3891.92|3891.92|0
1649251940000|2022-04-06 13:32:20|3891.87|3891.87|3892.81|3892.81|3892.81|3892.81|3891.87|3891.87|0
1649251950000|2022-04-06 13:32:30|3892.5|3892.5|3891.57|3891.57|3892.5|3892.5|3891.57|3891.57|0
1649251960000|2022-04-06 13:32:40|3890.63|3890.63|3891.31|3891.31|3891.94|3891.94|3890.63|3890.63|0
1649251970000|2022-04-06 13:32:50|3890.69|3890.69|3890.69|3890.69|3890.69|3890.69|3890.69|3890.69|0
1649251980000|2022-04-06 13:33:00|3890.38|3890.38|3890.07|3890.07|3890.38|3890.38|3890.07|3890.07|0
1649251990000|2022-04-06 13:33:10|3889.97|3889.97|3890.02|3890.02|3890.02|3890.02|3889.97|3889.97|0
1649252010000|2022-04-06 13:33:30|3890.96|3890.96|3891.27|3891.27|3891.27|3891.27|3890.96|3890.96|0
1649252020000|2022-04-06 13:33:40|3891.45|3891.45|3891.64|3891.64|3891.76|3891.76|3891.45|3891.45|0
1649252030000|2022-04-06 13:33:50|3892.27|3892.27|3892.89|3892.89|3892.89|3892.89|3892.27|3892.27|0
1649252040000|2022-04-06 13:34:00|3893.07|3893.07|3892.27|3892.27|3893.07|3893.07|3892.27|3892.27|0
1649252050000|2022-04-06 13:34:10|3892.32|3892.32|3892.06|3892.06|3892.63|3892.63|3892|3892|0
1649252060000|2022-04-06 13:34:20|3892.37|3892.37|3892.28|3892.28|3892.68|3892.68|3892.28|3892.28|0
1649252070000|2022-04-06 13:34:30|3892.32|3892.32|3892.33|3892.33|3892.33|3892.33|3892.02|3892.02|0
1649252090000|2022-04-06 13:34:50|3892.95|3892.95|3892.95|3892.95|3892.95|3892.95|3892.95|3892.95|0
1649252100000|2022-04-06 13:35:00|3893.26|3893.26|3893.21|3893.21|3893.26|3893.26|3893.21|3893.21|0
1649252110000|2022-04-06 13:35:10|3892.9|3892.9|3891.43|3891.43|3892.9|3892.9|3891.43|3891.43|0
1649252120000|2022-04-06 13:35:20|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|0
1649252130000|2022-04-06 13:35:30|3892.36|3892.36|3892.99|3892.99|3892.99|3892.99|3892.36|3892.36|0
1649252140000|2022-04-06 13:35:40|3892.94|3892.94|3892.58|3892.58|3892.94|3892.94|3892.58|3892.58|0
1649252150000|2022-04-06 13:35:50|3892.27|3892.27|3892.27|3892.27|3892.27|3892.27|3892.27|3892.27|0
1649252160000|2022-04-06 13:36:00|3892.89|3892.89|3893.51|3893.51|3893.51|3893.51|3892.89|3892.89|0
1649252170000|2022-04-06 13:36:10|3893.82|3893.82|3894.38|3894.38|3894.38|3894.38|3893.82|3893.82|0
1649252180000|2022-04-06 13:36:20|3894.33|3894.33|3894.13|3894.13|3894.33|3894.33|3894.01|3894.01|0
1649252190000|2022-04-06 13:36:30|3894.17|3894.17|3894.8|3894.8|3894.8|3894.8|3894.17|3894.17|0
1649252200000|2022-04-06 13:36:40|3895.11|3895.11|3895.17|3895.17|3895.17|3895.17|3895.11|3895.11|0
1649252210000|2022-04-06 13:36:50|3894.85|3894.85|3894.67|3894.67|3894.85|3894.85|3894.67|3894.67|0
1649252220000|2022-04-06 13:37:00|3894.05|3894.05|3893.74|3893.74|3894.05|3894.05|3893.74|3893.74|0
1649252230000|2022-04-06 13:37:10|3894.36|3894.36|3894.36|3894.36|3894.36|3894.36|3894.36|3894.36|0
1649252240000|2022-04-06 13:37:20|3894.67|3894.67|3894.98|3894.98|3894.98|3894.98|3894.67|3894.67|0
1649252250000|2022-04-06 13:37:30|3895.16|3895.16|3895.83|3895.83|3895.83|3895.83|3895.16|3895.16|0
1649252260000|2022-04-06 13:37:40|3895.89|3895.89|3896.51|3896.51|3897.44|3897.44|3895.89|3895.89|0
1649252270000|2022-04-06 13:37:50|3896.46|3896.46|3896.46|3896.46|3896.46|3896.46|3896.46|3896.46|0
1649252290000|2022-04-06 13:38:10|3896.15|3896.15|3895.78|3895.78|3896.15|3896.15|3895.78|3895.78|0
1649252300000|2022-04-06 13:38:20|3895.16|3895.16|3895.16|3895.16|3895.16|3895.16|3895.16|3895.16|0
1649252310000|2022-04-06 13:38:30|3894.85|3894.85|3894.54|3894.54|3894.85|3894.85|3894.54|3894.54|0
1649252340000|2022-04-06 13:39:00|3894.45|3894.45|3894.49|3894.49|3894.49|3894.49|3894.45|3894.45|0
1649252350000|2022-04-06 13:39:10|3894.44|3894.44|3894.38|3894.38|3894.44|3894.44|3894.38|3894.38|0
1649252360000|2022-04-06 13:39:20|3894.07|3894.07|3894.28|3894.28|3894.28|3894.28|3893.65|3893.65|0
1649252370000|2022-04-06 13:39:30|3894.09|3894.09|3894.09|3894.09|3894.09|3894.09|3894.09|3894.09|0
1649252380000|2022-04-06 13:39:40|3893.78|3893.78|3893.16|3893.16|3893.78|3893.78|3893.16|3893.16|0
1649252390000|2022-04-06 13:39:50|3893.22|3893.22|3893.22|3893.22|3893.22|3893.22|3893.22|3893.22|0
1649252400000|2022-04-06 13:40:00|3892.91|3892.91|3891.07|3891.07|3893.22|3893.22|3891.07|3891.07|0
1649252410000|2022-04-06 13:40:10|3891.38|3891.38|3890.56|3890.56|3891.38|3891.38|3890.5|3890.5|0
1649252420000|2022-04-06 13:40:20|3890.62|3890.62|3890.66|3890.66|3890.66|3890.66|3890.62|3890.62|0
1649252430000|2022-04-06 13:40:30|3890.35|3890.35|3890.29|3890.29|3890.35|3890.35|3890.29|3890.29|0
1649252440000|2022-04-06 13:40:40|3890.12|3890.12|3889.87|3889.87|3890.23|3890.23|3889.81|3889.81|0
1649252450000|2022-04-06 13:40:50|3889.24|3889.24|3889.3|3889.3|3889.3|3889.3|3889.24|3889.24|0
1649252460000|2022-04-06 13:41:00|3889.24|3889.24|3889.3|3889.3|3889.3|3889.3|3889.24|3889.24|0
1649252470000|2022-04-06 13:41:10|3888.99|3888.99|3889.93|3889.93|3890.24|3890.24|3888.99|3888.99|0
1649252480000|2022-04-06 13:41:20|3889.62|3889.62|3889.31|3889.31|3889.62|3889.62|3889.31|3889.31|0
1649252490000|2022-04-06 13:41:30|3889.62|3889.62|3889|3889|3889.62|3889.62|3889|3889|0
1649252500000|2022-04-06 13:41:40|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|0
1649252510000|2022-04-06 13:41:50|3889|3889|3889|3889|3889|3889|3889|3889|0
1649252540000|2022-04-06 13:42:20|3888.94|3888.94|3889.25|3889.25|3889.56|3889.56|3888.94|3888.94|0
1649252550000|2022-04-06 13:42:30|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|0
1649252560000|2022-04-06 13:42:40|3889|3889|3889.37|3889.37|3889.37|3889.37|3888.38|3888.38|0
1649252570000|2022-04-06 13:42:50|3889.68|3889.68|3889.27|3889.27|3889.68|3889.68|3888.96|3888.96|0
1649252580000|2022-04-06 13:43:00|3889.21|3889.21|3888.22|3888.22|3889.21|3889.21|3888.22|3888.22|0
1649252590000|2022-04-06 13:43:10|3888.16|3888.16|3887.98|3887.98|3888.22|3888.22|3887.98|3887.98|0
1649252600000|2022-04-06 13:43:20|3887.67|3887.67|3887.36|3887.36|3887.67|3887.67|3886.42|3886.42|0
1649252610000|2022-04-06 13:43:30|3887.67|3887.67|3888.02|3888.02|3888.33|3888.33|3887.67|3887.67|0
1649252620000|2022-04-06 13:43:40|3887.71|3887.71|3887.71|3887.71|3887.71|3887.71|3887.71|3887.71|0
1649252630000|2022-04-06 13:43:50|3887.35|3887.35|3887.66|3887.66|3887.66|3887.66|3887.04|3887.04|0
1649252640000|2022-04-06 13:44:00|3887.48|3887.48|3887.24|3887.24|3887.54|3887.54|3887.24|3887.24|0
1649252650000|2022-04-06 13:44:10|3886.93|3886.93|3886.74|3886.74|3886.93|3886.93|3886.74|3886.74|0
1649252660000|2022-04-06 13:44:20|3886.69|3886.69|3886.38|3886.38|3886.69|3886.69|3886.38|3886.38|0
1649252670000|2022-04-06 13:44:30|3887|3887|3887|3887|3887|3887|3887|3887|0
1649252680000|2022-04-06 13:44:40|3887.32|3887.32|3887|3887|3887.32|3887.32|3887|3887|0
1649252690000|2022-04-06 13:44:50|3887.31|3887.31|3887.31|3887.31|3887.31|3887.31|3887.31|3887.31|0
1649252700000|2022-04-06 13:45:00|3887.14|3887.14|3886.33|3886.33|3887.14|3887.14|3886.33|3886.33|0
1649252710000|2022-04-06 13:45:10|3886.39|3886.39|3886.76|3886.76|3886.76|3886.76|3886.39|3886.39|0
1649252720000|2022-04-06 13:45:20|3886.95|3886.95|3889.12|3889.12|3889.12|3889.12|3886.95|3886.95|0
1649252730000|2022-04-06 13:45:30|3889.3|3889.3|3889.49|3889.49|3889.8|3889.8|3889.3|3889.3|0
1649252740000|2022-04-06 13:45:40|3889.8|3889.8|3889.18|3889.18|3889.8|3889.8|3889.18|3889.18|0
1649252750000|2022-04-06 13:45:50|3888.87|3888.87|3888.67|3888.67|3888.99|3888.99|3888.67|3888.67|0
1649252760000|2022-04-06 13:46:00|3889.3|3889.3|3889.3|3889.3|3889.3|3889.3|3889.3|3889.3|0
1649252770000|2022-04-06 13:46:10|3888.99|3888.99|3889.3|3889.3|3889.3|3889.3|3888.99|3888.99|0
1649252780000|2022-04-06 13:46:20|3889.42|3889.42|3889.42|3889.42|3889.42|3889.42|3889.42|3889.42|0
1649252790000|2022-04-06 13:46:30|3889.47|3889.47|3888.85|3888.85|3889.47|3889.47|3888.85|3888.85|0
1649252800000|2022-04-06 13:46:40|3888.91|3888.91|3888.91|3888.91|3888.91|3888.91|3888.91|3888.91|0
1649252810000|2022-04-06 13:46:50|3888.97|3888.97|3888.97|3888.97|3888.97|3888.97|3888.97|3888.97|0
1649252820000|2022-04-06 13:47:00|3888.35|3888.35|3887.67|3887.67|3888.35|3888.35|3887.67|3887.67|0
1649252830000|2022-04-06 13:47:10|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|0
1649252840000|2022-04-06 13:47:20|3887.83|3887.83|3887.52|3887.52|3887.83|3887.83|3887.52|3887.52|0
1649252850000|2022-04-06 13:47:30|3887.21|3887.21|3886.04|3886.04|3887.21|3887.21|3886.04|3886.04|0
1649252860000|2022-04-06 13:47:40|3886.08|3886.08|3887.07|3887.07|3887.07|3887.07|3886.08|3886.08|0
1649252870000|2022-04-06 13:47:50|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|0
1649252880000|2022-04-06 13:48:00|3887.07|3887.07|3886.45|3886.45|3887.07|3887.07|3886.45|3886.45|0
1649252890000|2022-04-06 13:48:10|3886.14|3886.14|3885.77|3885.77|3886.14|3886.14|3885.77|3885.77|0
1649252900000|2022-04-06 13:48:20|3886.08|3886.08|3886.39|3886.39|3886.39|3886.39|3886.08|3886.08|0
1649252910000|2022-04-06 13:48:30|3886.08|3886.08|3885.98|3885.98|3886.08|3886.08|3885.67|3885.67|0
1649252920000|2022-04-06 13:48:40|3886.1|3886.1|3885.83|3885.83|3886.1|3886.1|3885.79|3885.79|0
1649252930000|2022-04-06 13:48:50|3885.52|3885.52|3885.2|3885.2|3885.52|3885.52|3884.89|3884.89|0
1649252940000|2022-04-06 13:49:00|3885.02|3885.02|3885.89|3885.89|3885.89|3885.89|3884.84|3884.84|0
1649252950000|2022-04-06 13:49:10|3886.2|3886.2|3886.38|3886.38|3886.38|3886.38|3886.2|3886.2|0
1649252970000|2022-04-06 13:49:30|3886.08|3886.08|3885.89|3885.89|3886.08|3886.08|3885.89|3885.89|0
1649253000000|2022-04-06 13:50:00|3885.83|3885.83|3885.83|3885.83|3885.83|3885.83|3885.83|3885.83|0
1649253020000|2022-04-06 13:50:20|3886.14|3886.14|3885.52|3885.52|3886.45|3886.45|3885.52|3885.52|0
1649253030000|2022-04-06 13:50:30|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|0
1649253040000|2022-04-06 13:50:40|3885.58|3885.58|3885.58|3885.58|3885.58|3885.58|3885.58|3885.58|0
1649253050000|2022-04-06 13:50:50|3885.76|3885.76|3885.76|3885.76|3885.76|3885.76|3885.76|3885.76|0
1649253060000|2022-04-06 13:51:00|3885.81|3885.81|3886.43|3886.43|3886.43|3886.43|3885.81|3885.81|0
1649253070000|2022-04-06 13:51:10|3887.06|3887.06|3887.84|3887.84|3887.84|3887.84|3887.06|3887.06|0
1649253080000|2022-04-06 13:51:20|3887.9|3887.9|3887.9|3887.9|3887.9|3887.9|3887.9|3887.9|0
1649253090000|2022-04-06 13:51:30|3887.96|3887.96|3887.76|3887.76|3888.01|3888.01|3887.7|3887.7|0
1649253110000|2022-04-06 13:51:50|3888.07|3888.07|3888.7|3888.7|3888.7|3888.7|3888.07|3888.07|0
1649253120000|2022-04-06 13:52:00|3889.01|3889.01|3890.41|3890.41|3890.41|3890.41|3889.01|3889.01|0
1649253130000|2022-04-06 13:52:10|3890.23|3890.23|3890.54|3890.54|3890.54|3890.54|3889.91|3889.91|0
1649253140000|2022-04-06 13:52:20|3890.6|3890.6|3891.28|3891.28|3891.53|3891.53|3890.6|3890.6|0
1649253150000|2022-04-06 13:52:30|3890.97|3890.97|3890.97|3890.97|3891.02|3891.02|3890.97|3890.97|0
1649253160000|2022-04-06 13:52:40|3890.65|3890.65|3890.97|3890.97|3890.97|3890.97|3890.34|3890.34|0
1649253170000|2022-04-06 13:52:50|3890.91|3890.91|3890.91|3890.91|3890.91|3890.91|3890.91|3890.91|0
1649253180000|2022-04-06 13:53:00|3889.97|3889.97|3890.79|3890.79|3890.91|3890.91|3889.35|3889.35|0
1649253190000|2022-04-06 13:53:10|3891.1|3891.1|3890.73|3890.73|3891.1|3891.1|3890.73|3890.73|0
1649253200000|2022-04-06 13:53:20|3890.42|3890.42|3890.73|3890.73|3890.73|3890.73|3890.42|3890.42|0
1649253210000|2022-04-06 13:53:30|3890.79|3890.79|3891.16|3891.16|3891.16|3891.16|3890.79|3890.79|0
1649253230000|2022-04-06 13:53:50|3891.11|3891.11|3891.2|3891.2|3891.2|3891.2|3890.89|3890.89|0
1649253260000|2022-04-06 13:54:20|3891.15|3891.15|3891.15|3891.15|3891.15|3891.15|3891.15|3891.15|0
1649253270000|2022-04-06 13:54:30|3891.09|3891.09|3891.09|3891.09|3891.09|3891.09|3891.09|3891.09|0
1649253290000|2022-04-06 13:54:50|3890.77|3890.77|3891.4|3891.4|3891.4|3891.4|3890.77|3890.77|0
1649253300000|2022-04-06 13:55:00|3891.71|3891.71|3890.1|3890.1|3891.71|3891.71|3890.1|3890.1|0
1649253310000|2022-04-06 13:55:10|3890.14|3890.14|3889.83|3889.83|3890.26|3890.26|3889.83|3889.83|0
1649253330000|2022-04-06 13:55:30|3890.14|3890.14|3890.76|3890.76|3890.76|3890.76|3889.83|3889.83|0
1649253340000|2022-04-06 13:55:40|3891.38|3891.38|3891.06|3891.06|3891.99|3891.99|3891.06|3891.06|0
1649253350000|2022-04-06 13:55:50|3891.11|3891.11|3890.81|3890.81|3891.11|3891.11|3890.81|3890.81|0
1649253370000|2022-04-06 13:56:10|3891.12|3891.12|3890.67|3890.67|3891.12|3891.12|3890.61|3890.61|0
1649253380000|2022-04-06 13:56:20|3890.73|3890.73|3890.67|3890.67|3890.98|3890.98|3890.67|3890.67|0
1649253390000|2022-04-06 13:56:30|3890.86|3890.86|3890.43|3890.43|3890.86|3890.86|3890.43|3890.43|0
1649253400000|2022-04-06 13:56:40|3890.37|3890.37|3890.99|3890.99|3890.99|3890.99|3890.37|3890.37|0
1649253410000|2022-04-06 13:56:50|3891.3|3891.3|3890.81|3890.81|3891.3|3891.3|3890.81|3890.81|0
1649253420000|2022-04-06 13:57:00|3891.12|3891.12|3891.16|3891.16|3891.16|3891.16|3891.12|3891.12|0
1649253430000|2022-04-06 13:57:10|3891.78|3891.78|3892.09|3892.09|3892.41|3892.41|3891.78|3891.78|0
1649253440000|2022-04-06 13:57:20|3891.97|3891.97|3892.22|3892.22|3892.59|3892.59|3891.97|3891.97|0
1649253450000|2022-04-06 13:57:30|3891.92|3891.92|3891.92|3891.92|3891.92|3891.92|3891.92|3891.92|0
1649253460000|2022-04-06 13:57:40|3891.86|3891.86|3891.86|3891.86|3891.86|3891.86|3891.86|3891.86|0
1649253470000|2022-04-06 13:57:50|3891.23|3891.23|3891.74|3891.74|3891.74|3891.74|3891.11|3891.11|0
1649253480000|2022-04-06 13:58:00|3891.43|3891.43|3892.36|3892.36|3892.36|3892.36|3891.43|3891.43|0
1649253490000|2022-04-06 13:58:10|3892.05|3892.05|3891.49|3891.49|3892.11|3892.11|3891.49|3891.49|0
1649253500000|2022-04-06 13:58:20|3891.43|3891.43|3891.37|3891.37|3891.43|3891.43|3891.37|3891.37|0
1649253510000|2022-04-06 13:58:30|3891.32|3891.32|3891.01|3891.01|3891.32|3891.32|3891.01|3891.01|0
1649253520000|2022-04-06 13:58:40|3891.06|3891.06|3891.24|3891.24|3891.24|3891.24|3891.06|3891.06|0
1649253540000|2022-04-06 13:59:00|3890.93|3890.93|3890.7|3890.7|3890.93|3890.93|3890.7|3890.7|0
1649253550000|2022-04-06 13:59:10|3890.66|3890.66|3890.66|3890.66|3890.66|3890.66|3890.66|3890.66|0
1649253560000|2022-04-06 13:59:20|3890.35|3890.35|3887.99|3887.99|3890.35|3890.35|3887.99|3887.99|0
1649253570000|2022-04-06 13:59:30|3887.68|3887.68|3887.19|3887.19|3887.68|3887.68|3887.19|3887.19|0
1649253580000|2022-04-06 13:59:40|3886.87|3886.87|3886.28|3886.28|3886.87|3886.87|3886.28|3886.28|0
1649253590000|2022-04-06 13:59:50|3885.97|3885.97|3883.7|3883.7|3885.97|3885.97|3883.7|3883.7|0
1649253600000|2022-04-06 14:00:00|3884.01|3884.01|3884.63|3884.63|3884.63|3884.63|3884.01|3884.01|0
1649253610000|2022-04-06 14:00:10|3884.94|3884.94|3887.57|3887.57|3887.57|3887.57|3884.94|3884.94|0
1649253620000|2022-04-06 14:00:20|3887.52|3887.52|3886.59|3886.59|3887.52|3887.52|3886.59|3886.59|0
1649253630000|2022-04-06 14:00:30|3886.27|3886.27|3885.47|3885.47|3886.27|3886.27|3885.47|3885.47|0
1649253640000|2022-04-06 14:00:40|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|0
1649253650000|2022-04-06 14:00:50|3885.04|3885.04|3885.04|3885.04|3885.35|3885.35|3885.04|3885.04|0
1649253660000|2022-04-06 14:01:00|3884.11|3884.11|3884.42|3884.42|3884.42|3884.42|3884.11|3884.11|0
1649253670000|2022-04-06 14:01:10|3884.36|3884.36|3882.18|3882.18|3884.42|3884.42|3882.18|3882.18|0
1649253700000|2022-04-06 14:01:40|3882.36|3882.36|3883.48|3883.48|3883.48|3883.48|3882.24|3882.24|0
1649253710000|2022-04-06 14:01:50|3883.42|3883.42|3883.34|3883.34|3883.96|3883.96|3883.03|3883.03|0
1649253720000|2022-04-06 14:02:00|3883.4|3883.4|3883.32|3883.32|3883.4|3883.4|3883.32|3883.32|0
1649253730000|2022-04-06 14:02:10|3883.94|3883.94|3883.89|3883.89|3883.94|3883.94|3883.57|3883.57|0
1649253740000|2022-04-06 14:02:20|3884.07|3884.07|3883.14|3883.14|3884.07|3884.07|3883.14|3883.14|0
1649253750000|2022-04-06 14:02:30|3882.82|3882.82|3882.08|3882.08|3882.82|3882.82|3881.58|3881.58|0
1649253760000|2022-04-06 14:02:40|3882.7|3882.7|3882.7|3882.7|3882.7|3882.7|3882.7|3882.7|0
1649253780000|2022-04-06 14:03:00|3882.82|3882.82|3881.39|3881.39|3882.82|3882.82|3881.39|3881.39|0
1649253790000|2022-04-06 14:03:10|3882.02|3882.02|3882.02|3882.02|3882.2|3882.2|3882.02|3882.02|0
1649253800000|2022-04-06 14:03:20|3881.96|3881.96|3882.45|3882.45|3882.45|3882.45|3881.96|3881.96|0
1649253810000|2022-04-06 14:03:30|3882.27|3882.27|3882.27|3882.27|3882.27|3882.27|3882.27|3882.27|0
1649253820000|2022-04-06 14:03:40|3882.08|3882.08|3882.03|3882.03|3882.08|3882.08|3882.03|3882.03|0
1649253830000|2022-04-06 14:03:50|3881.97|3881.97|3881.86|3881.86|3881.97|3881.97|3881.86|3881.86|0
1649253840000|2022-04-06 14:04:00|3882.16|3882.16|3882.16|3882.16|3882.16|3882.16|3882.16|3882.16|0
1649253850000|2022-04-06 14:04:10|3882.47|3882.47|3882.47|3882.47|3883.1|3883.1|3881.85|3881.85|0
1649253860000|2022-04-06 14:04:20|3882.16|3882.16|3881.85|3881.85|3882.16|3882.16|3881.85|3881.85|0
1649253870000|2022-04-06 14:04:30|3881.23|3881.23|3881.13|3881.13|3881.23|3881.23|3881.13|3881.13|0
1649253880000|2022-04-06 14:04:40|3881.75|3881.75|3881.44|3881.44|3881.75|3881.75|3880.82|3880.82|0
1649253890000|2022-04-06 14:04:50|3881.62|3881.62|3882.2|3882.2|3882.2|3882.2|3881.62|3881.62|0
1649253900000|2022-04-06 14:05:00|3882.39|3882.39|3882.39|3882.39|3882.39|3882.39|3882.39|3882.39|0
1649253910000|2022-04-06 14:05:10|3882.57|3882.57|3883.61|3883.61|3883.61|3883.61|3882.57|3882.57|0
1649253930000|2022-04-06 14:05:30|3883.92|3883.92|3884.29|3884.29|3884.29|3884.29|3883.92|3883.92|0
1649253940000|2022-04-06 14:05:40|3884.52|3884.52|3884.76|3884.76|3885.07|3885.07|3884.52|3884.52|0
1649253950000|2022-04-06 14:05:50|3885.07|3885.07|3884.5|3884.5|3885.12|3885.12|3884.5|3884.5|0
1649253960000|2022-04-06 14:06:00|3884.32|3884.32|3885.25|3885.25|3885.25|3885.25|3884.32|3884.32|0
1649253970000|2022-04-06 14:06:10|3885.56|3885.56|3886.18|3886.18|3886.8|3886.8|3885.56|3885.56|0
1649253980000|2022-04-06 14:06:20|3886.49|3886.49|3886.18|3886.18|3886.49|3886.49|3886.18|3886.18|0
1649253990000|2022-04-06 14:06:30|3885.99|3885.99|3885.99|3885.99|3885.99|3885.99|3885.99|3885.99|0
1649254000000|2022-04-06 14:06:40|3886.18|3886.18|3885.99|3885.99|3886.18|3886.18|3885.99|3885.99|0
1649254010000|2022-04-06 14:06:50|3886.3|3886.3|3886.98|3886.98|3886.98|3886.98|3886.3|3886.3|0
1649254020000|2022-04-06 14:07:00|3886.36|3886.36|3886.67|3886.67|3886.98|3886.98|3886.04|3886.04|0
1649254030000|2022-04-06 14:07:10|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|0
1649254040000|2022-04-06 14:07:20|3887.07|3887.07|3888.01|3888.01|3888.01|3888.01|3887.07|3887.07|0
1649254050000|2022-04-06 14:07:30|3888.32|3888.32|3888.32|3888.32|3888.32|3888.32|3888.32|3888.32|0
1649254060000|2022-04-06 14:07:40|3887.69|3887.69|3887.07|3887.07|3887.69|3887.69|3887.07|3887.07|0
1649254070000|2022-04-06 14:07:50|3886.76|3886.76|3887.07|3887.07|3887.07|3887.07|3886.76|3886.76|0
1649254080000|2022-04-06 14:08:00|3887.38|3887.38|3884.89|3884.89|3887.38|3887.38|3884.89|3884.89|0
1649254090000|2022-04-06 14:08:10|3884.84|3884.84|3884.91|3884.91|3885.1|3885.1|3884.78|3884.78|0
1649254110000|2022-04-06 14:08:30|3884.95|3884.95|3884.95|3884.95|3884.95|3884.95|3884.95|3884.95|0
1649254120000|2022-04-06 14:08:40|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|0
1649254130000|2022-04-06 14:08:50|3885.2|3885.2|3885.07|3885.07|3885.26|3885.26|3885.07|3885.07|0
1649254140000|2022-04-06 14:09:00|3885.01|3885.01|3884.39|3884.39|3885.01|3885.01|3884.39|3884.39|0
1649254150000|2022-04-06 14:09:10|3884.08|3884.08|3884.13|3884.13|3884.13|3884.13|3883.46|3883.46|0
1649254160000|2022-04-06 14:09:20|3884.44|3884.44|3884.75|3884.75|3884.75|3884.75|3884.44|3884.44|0
1649254170000|2022-04-06 14:09:30|3884.65|3884.65|3884.7|3884.7|3884.7|3884.7|3884.65|3884.65|0
1649254180000|2022-04-06 14:09:40|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|0
1649254200000|2022-04-06 14:10:00|3884.7|3884.7|3883.41|3883.41|3884.7|3884.7|3883.41|3883.41|0
1649254210000|2022-04-06 14:10:10|3883.23|3883.23|3883.36|3883.36|3883.36|3883.36|3882.74|3882.74|0
1649254220000|2022-04-06 14:10:20|3883.48|3883.48|3883.47|3883.47|3883.48|3883.48|3883.42|3883.42|0
1649254230000|2022-04-06 14:10:30|3883.78|3883.78|3884.09|3884.09|3884.09|3884.09|3883.78|3883.78|0
1649254240000|2022-04-06 14:10:40|3884.21|3884.21|3884.83|3884.83|3884.83|3884.83|3884.21|3884.21|0
1649254250000|2022-04-06 14:10:50|3885.14|3885.14|3886.31|3886.31|3886.44|3886.44|3885.14|3885.14|0
1649254260000|2022-04-06 14:11:00|3886.93|3886.93|3887.11|3887.11|3887.11|3887.11|3886.93|3886.93|0
1649254270000|2022-04-06 14:11:10|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|0
1649254280000|2022-04-06 14:11:20|3886.8|3886.8|3886.62|3886.62|3886.8|3886.8|3886.62|3886.62|0
1649254300000|2022-04-06 14:11:40|3886.93|3886.93|3887.42|3887.42|3887.42|3887.42|3886.93|3886.93|0
1649254310000|2022-04-06 14:11:50|3887.11|3887.11|3886.93|3886.93|3887.11|3887.11|3886.93|3886.93|0
1649254320000|2022-04-06 14:12:00|3886.31|3886.31|3885.37|3885.37|3886.31|3886.31|3885.06|3885.06|0
1649254330000|2022-04-06 14:12:10|3885.25|3885.25|3885.37|3885.37|3885.37|3885.37|3885.25|3885.25|0
1649254340000|2022-04-06 14:12:20|3885.56|3885.56|3885.56|3885.56|3885.56|3885.56|3885.56|3885.56|0
1649254360000|2022-04-06 14:12:40|3885.25|3885.25|3885.56|3885.56|3885.56|3885.56|3885.25|3885.25|0
1649254370000|2022-04-06 14:12:50|3885.87|3885.87|3885.25|3885.25|3885.87|3885.87|3885.25|3885.25|0
1649254380000|2022-04-06 14:13:00|3885.29|3885.29|3886.04|3886.04|3886.22|3886.22|3885.29|3885.29|0
1649254390000|2022-04-06 14:13:10|3886.09|3886.09|3886.27|3886.27|3886.27|3886.27|3886.09|3886.09|0
1649254400000|2022-04-06 14:13:20|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|0
1649254420000|2022-04-06 14:13:40|3885.78|3885.78|3885.46|3885.46|3885.78|3885.78|3884.84|3884.84|0
1649254430000|2022-04-06 14:13:50|3885.51|3885.51|3885.82|3885.82|3886.32|3886.32|3885.51|3885.51|0
1649254440000|2022-04-06 14:14:00|3885.51|3885.51|3884.89|3884.89|3885.51|3885.51|3884.89|3884.89|0
1649254460000|2022-04-06 14:14:20|3885.51|3885.51|3885.51|3885.51|3885.51|3885.51|3885.51|3885.51|0
1649254470000|2022-04-06 14:14:30|3885.82|3885.82|3885.2|3885.2|3885.82|3885.82|3885.2|3885.2|0
1649254480000|2022-04-06 14:14:40|3885.51|3885.51|3885.39|3885.39|3885.51|3885.51|3885.2|3885.2|0
1649254500000|2022-04-06 14:15:00|3885.43|3885.43|3885.43|3885.43|3885.43|3885.43|3885.43|3885.43|0
1649254520000|2022-04-06 14:15:20|3886.06|3886.06|3886.03|3886.03|3886.06|3886.06|3886.03|3886.03|0
1649254530000|2022-04-06 14:15:30|3886.35|3886.35|3886.72|3886.72|3886.78|3886.78|3886.35|3886.35|0
1649254540000|2022-04-06 14:15:40|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|0
1649254560000|2022-04-06 14:16:00|3885.78|3885.78|3885.03|3885.03|3885.78|3885.78|3884.98|3884.98|0
1649254570000|2022-04-06 14:16:10|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|0
1649254580000|2022-04-06 14:16:20|3885.52|3885.52|3885.21|3885.21|3885.52|3885.52|3885.21|3885.21|0
1649254590000|2022-04-06 14:16:30|3885.52|3885.52|3885.76|3885.76|3885.76|3885.76|3885.52|3885.52|0
1649254600000|2022-04-06 14:16:40|3885.45|3885.45|3884.2|3884.2|3885.45|3885.45|3884.2|3884.2|0
1649254610000|2022-04-06 14:16:50|3884.82|3884.82|3885.19|3885.19|3885.19|3885.19|3884.82|3884.82|0
1649254620000|2022-04-06 14:17:00|3885.51|3885.51|3885.39|3885.39|3885.51|3885.51|3885.39|3885.39|0
1649254630000|2022-04-06 14:17:10|3885.7|3885.7|3885.7|3885.7|3885.7|3885.7|3885.7|3885.7|0
1649254650000|2022-04-06 14:17:30|3885.39|3885.39|3885.08|3885.08|3885.39|3885.39|3885.08|3885.08|0
1649254660000|2022-04-06 14:17:40|3885.17|3885.17|3885.13|3885.13|3885.44|3885.44|3885.13|3885.13|0
1649254670000|2022-04-06 14:17:50|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|0
1649254680000|2022-04-06 14:18:00|3885.13|3885.13|3884.82|3884.82|3885.13|3885.13|3884.82|3884.82|0
1649254700000|2022-04-06 14:18:20|3884.9|3884.9|3884.64|3884.64|3884.9|3884.9|3884.59|3884.59|0
1649254710000|2022-04-06 14:18:30|3884.69|3884.69|3885.41|3885.41|3885.41|3885.41|3884.69|3884.69|0
1649254720000|2022-04-06 14:18:40|3885.58|3885.58|3885.84|3885.84|3885.84|3885.84|3885.52|3885.52|0
1649254730000|2022-04-06 14:18:50|3885.9|3885.9|3885.94|3885.94|3885.94|3885.94|3885.9|3885.9|0
1649254750000|2022-04-06 14:19:10|3886|3886|3886|3886|3886|3886|3886|3886|0
1649254760000|2022-04-06 14:19:20|3885.68|3885.68|3885.37|3885.37|3885.68|3885.68|3885.37|3885.37|0
1649254770000|2022-04-06 14:19:30|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|0
1649254780000|2022-04-06 14:19:40|3885.37|3885.37|3885.37|3885.37|3885.37|3885.37|3885.37|3885.37|0
1649254790000|2022-04-06 14:19:50|3885.99|3885.99|3885.68|3885.68|3885.99|3885.99|3885.68|3885.68|0
1649254820000|2022-04-06 14:20:20|3885.74|3885.74|3886.36|3886.36|3886.36|3886.36|3885.74|3885.74|0
1649254830000|2022-04-06 14:20:30|3887.3|3887.3|3888.96|3888.96|3888.96|3888.96|3887.3|3887.3|0
1649254840000|2022-04-06 14:20:40|3888.77|3888.77|3888.46|3888.46|3889.08|3889.08|3888.15|3888.15|0
1649254850000|2022-04-06 14:20:50|3888.58|3888.58|3888.63|3888.63|3888.63|3888.63|3888.58|3888.58|0
1649254860000|2022-04-06 14:21:00|3888.94|3888.94|3889|3889|3889.56|3889.56|3888.94|3888.94|0
1649254870000|2022-04-06 14:21:10|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|0
1649254880000|2022-04-06 14:21:20|3889.93|3889.93|3889.62|3889.62|3889.93|3889.93|3889.62|3889.62|0
1649254890000|2022-04-06 14:21:30|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|0
1649254910000|2022-04-06 14:21:50|3889.75|3889.75|3890.69|3890.69|3890.69|3890.69|3889.44|3889.44|0
1649254930000|2022-04-06 14:22:10|3890.5|3890.5|3890.81|3890.81|3890.81|3890.81|3890.5|3890.5|0
1649254940000|2022-04-06 14:22:20|3890.55|3890.55|3890.61|3890.61|3890.61|3890.61|3890.55|3890.55|0
1649254950000|2022-04-06 14:22:30|3890.3|3890.3|3890.34|3890.34|3890.34|3890.34|3890.3|3890.3|0
1649254970000|2022-04-06 14:22:50|3890.37|3890.37|3890.37|3890.37|3890.37|3890.37|3890.37|3890.37|0
1649254980000|2022-04-06 14:23:00|3890.06|3890.06|3890.06|3890.06|3890.06|3890.06|3890.06|3890.06|0
1649254990000|2022-04-06 14:23:10|3889.74|3889.74|3889.32|3889.32|3889.74|3889.74|3889.32|3889.32|0
1649255010000|2022-04-06 14:23:30|3888.69|3888.69|3888.39|3888.39|3888.69|3888.69|3888.39|3888.39|0
1649255020000|2022-04-06 14:23:40|3888.07|3888.07|3887.95|3887.95|3888.07|3888.07|3887.89|3887.89|0
1649255030000|2022-04-06 14:23:50|3888.57|3888.57|3889.12|3889.12|3889.12|3889.12|3888.57|3888.57|0
1649255040000|2022-04-06 14:24:00|3888.8|3888.8|3888.8|3888.8|3888.8|3888.8|3888.8|3888.8|0
1649255060000|2022-04-06 14:24:20|3889.12|3889.12|3888.8|3888.8|3889.12|3889.12|3888.8|3888.8|0
1649255070000|2022-04-06 14:24:30|3888.76|3888.76|3888.71|3888.71|3888.76|3888.76|3888.58|3888.58|0
1649255090000|2022-04-06 14:24:50|3888.4|3888.4|3888.4|3888.4|3888.4|3888.4|3888.4|3888.4|0
1649255100000|2022-04-06 14:25:00|3888.34|3888.34|3888.98|3888.98|3889.03|3889.03|3888.34|3888.34|0
1649255110000|2022-04-06 14:25:10|3888.67|3888.67|3888.98|3888.98|3888.98|3888.98|3888.36|3888.36|0
1649255130000|2022-04-06 14:25:30|3889.02|3889.02|3888.89|3888.89|3889.02|3889.02|3888.71|3888.71|0
1649255150000|2022-04-06 14:25:50|3888.95|3888.95|3888.95|3888.95|3888.95|3888.95|3888.64|3888.64|0
1649255160000|2022-04-06 14:26:00|3888.83|3888.83|3888.83|3888.83|3888.83|3888.83|3888.83|3888.83|0
1649255170000|2022-04-06 14:26:10|3889.77|3889.77|3890.08|3890.08|3890.08|3890.08|3889.77|3889.77|0
1649255180000|2022-04-06 14:26:20|3889.96|3889.96|3889.86|3889.86|3889.96|3889.96|3889.86|3889.86|0
1649255200000|2022-04-06 14:26:40|3889.55|3889.55|3889.55|3889.55|3889.86|3889.86|3889.24|3889.24|0
1649255210000|2022-04-06 14:26:50|3889.24|3889.24|3889.37|3889.37|3889.37|3889.37|3888.43|3888.43|0
1649255220000|2022-04-06 14:27:00|3889.68|3889.68|3889.68|3889.68|3889.68|3889.68|3889.68|3889.68|0
1649255230000|2022-04-06 14:27:10|3889.99|3889.99|3889.99|3889.99|3889.99|3889.99|3889.99|3889.99|0
1649255240000|2022-04-06 14:27:20|3890.3|3890.3|3889.99|3889.99|3890.36|3890.36|3889.99|3889.99|0
1649255250000|2022-04-06 14:27:30|3889.93|3889.93|3890.05|3890.05|3890.05|3890.05|3889.93|3889.93|0
1649255260000|2022-04-06 14:27:40|3890.36|3890.36|3890.11|3890.11|3890.36|3890.36|3890.05|3890.05|0
1649255270000|2022-04-06 14:27:50|3889.8|3889.8|3889.43|3889.43|3889.8|3889.8|3889.17|3889.17|0
1649255280000|2022-04-06 14:28:00|3889.38|3889.38|3888.6|3888.6|3889.38|3889.38|3888.6|3888.6|0
1649255290000|2022-04-06 14:28:10|3887.97|3887.97|3888.26|3888.26|3888.26|3888.26|3887.95|3887.95|0
1649255310000|2022-04-06 14:28:30|3887.95|3887.95|3888.76|3888.76|3888.76|3888.76|3887.95|3887.95|0
1649255320000|2022-04-06 14:28:40|3888.82|3888.82|3888.82|3888.82|3888.82|3888.82|3888.82|3888.82|0
1649255330000|2022-04-06 14:28:50|3888.94|3888.94|3888.51|3888.51|3888.94|3888.94|3888.51|3888.51|0
1649255340000|2022-04-06 14:29:00|3888.62|3888.62|3888.5|3888.5|3888.62|3888.62|3888.31|3888.31|0
1649255350000|2022-04-06 14:29:10|3888.56|3888.56|3887.31|3887.31|3888.56|3888.56|3887.31|3887.31|0
1649255360000|2022-04-06 14:29:20|3887.26|3887.26|3887.82|3887.82|3887.88|3887.88|3887.26|3887.26|0
1649255370000|2022-04-06 14:29:30|3887.2|3887.2|3886.89|3886.89|3887.2|3887.2|3886.88|3886.88|0
1649255390000|2022-04-06 14:29:50|3886.84|3886.84|3886.72|3886.72|3886.84|3886.84|3886.66|3886.66|0
1649255400000|2022-04-06 14:30:00|3886.41|3886.41|3886.54|3886.54|3886.54|3886.54|3886.23|3886.23|0
1649255410000|2022-04-06 14:30:10|3886.6|3886.6|3886.34|3886.34|3886.66|3886.66|3886.34|3886.34|0
1649255420000|2022-04-06 14:30:20|3886.46|3886.46|3886.92|3886.92|3887.23|3887.23|3886.46|3886.46|0
1649255430000|2022-04-06 14:30:30|3886.98|3886.98|3887.29|3887.29|3887.29|3887.29|3886.98|3886.98|0
1649255440000|2022-04-06 14:30:40|3887.17|3887.17|3888.04|3888.04|3888.04|3888.04|3887.17|3887.17|0
1649255450000|2022-04-06 14:30:50|3887.73|3887.73|3887.61|3887.61|3887.73|3887.73|3887.61|3887.61|0
1649255460000|2022-04-06 14:31:00|3887.92|3887.92|3887.3|3887.3|3887.92|3887.92|3887.3|3887.3|0
1649255470000|2022-04-06 14:31:10|3887.34|3887.34|3887.39|3887.39|3887.39|3887.39|3887.34|3887.34|0
1649255480000|2022-04-06 14:31:20|3887.7|3887.7|3887.82|3887.82|3887.82|3887.82|3887.7|3887.7|0
1649255490000|2022-04-06 14:31:30|3888|3888|3888.19|3888.19|3888.19|3888.19|3888|3888|0
1649255500000|2022-04-06 14:31:40|3888.24|3888.24|3889.28|3889.28|3889.28|3889.28|3888.24|3888.24|0
1649255510000|2022-04-06 14:31:50|3889.22|3889.22|3888.91|3888.91|3889.22|3889.22|3888.91|3888.91|0
1649255520000|2022-04-06 14:32:00|3888.85|3888.85|3888.49|3888.49|3889.16|3889.16|3888.18|3888.18|0
1649255530000|2022-04-06 14:32:10|3888.45|3888.45|3887.72|3887.72|3888.45|3888.45|3887.72|3887.72|0
1649255540000|2022-04-06 14:32:20|3887.35|3887.35|3887.17|3887.17|3887.35|3887.35|3887.17|3887.17|0
1649255550000|2022-04-06 14:32:30|3887.48|3887.48|3887.66|3887.66|3887.66|3887.66|3887.48|3887.48|0
1649255570000|2022-04-06 14:32:50|3887.98|3887.98|3888.4|3888.4|3888.4|3888.4|3887.98|3887.98|0
1649255580000|2022-04-06 14:33:00|3888.09|3888.09|3888.04|3888.04|3888.09|3888.09|3888.04|3888.04|0
1649255590000|2022-04-06 14:33:10|3888.09|3888.09|3888.09|3888.09|3888.09|3888.09|3888.09|3888.09|0
1649255600000|2022-04-06 14:33:20|3888.05|3888.05|3888.67|3888.67|3888.67|3888.67|3888.05|3888.05|0
1649255610000|2022-04-06 14:33:30|3889.29|3889.29|3889.6|3889.6|3889.6|3889.6|3889.29|3889.29|0
1649255630000|2022-04-06 14:33:50|3888.98|3888.98|3889.23|3889.23|3889.28|3889.28|3888.98|3888.98|0
1649255640000|2022-04-06 14:34:00|3889.11|3889.11|3889.05|3889.05|3889.11|3889.11|3889.05|3889.05|0
1649255650000|2022-04-06 14:34:10|3889.23|3889.23|3889.05|3889.05|3889.23|3889.23|3889.05|3889.05|0
1649255660000|2022-04-06 14:34:20|3889.36|3889.36|3889.05|3889.05|3889.36|3889.36|3889.05|3889.05|0
1649255670000|2022-04-06 14:34:30|3889.67|3889.67|3889.48|3889.48|3889.67|3889.67|3889.36|3889.36|0
1649255680000|2022-04-06 14:34:40|3888.86|3888.86|3889.17|3889.17|3889.17|3889.17|3888.86|3888.86|0
1649255690000|2022-04-06 14:34:50|3889.48|3889.48|3889.48|3889.48|3889.79|3889.79|3889.48|3889.48|0
1649255700000|2022-04-06 14:35:00|3890.41|3890.41|3890.91|3890.91|3891.04|3891.04|3890.41|3890.41|0
1649255710000|2022-04-06 14:35:10|3891.22|3891.22|3891.16|3891.16|3891.22|3891.22|3891.1|3891.1|0
1649255720000|2022-04-06 14:35:20|3891.47|3891.47|3891.47|3891.47|3891.47|3891.47|3891.47|3891.47|0
1649255730000|2022-04-06 14:35:30|3890.85|3890.85|3890.79|3890.79|3890.85|3890.85|3890.79|3890.79|0
1649255740000|2022-04-06 14:35:40|3890.73|3890.73|3892.02|3892.02|3892.02|3892.02|3890.73|3890.73|0
1649255750000|2022-04-06 14:35:50|3892.07|3892.07|3891.45|3891.45|3892.07|3892.07|3891.45|3891.45|0
1649255770000|2022-04-06 14:36:10|3891.51|3891.51|3890.83|3890.83|3891.51|3891.51|3890.83|3890.83|0
1649255780000|2022-04-06 14:36:20|3890.64|3890.64|3890.15|3890.15|3890.64|3890.64|3890.11|3890.11|0
1649255790000|2022-04-06 14:36:30|3890.1|3890.1|3890.28|3890.28|3890.28|3890.28|3889.78|3889.78|0
1649255800000|2022-04-06 14:36:40|3890.59|3890.59|3890.59|3890.59|3890.59|3890.59|3890.59|3890.59|0
1649255820000|2022-04-06 14:37:00|3889.97|3889.97|3889.37|3889.37|3889.97|3889.97|3889.37|3889.37|0
1649255830000|2022-04-06 14:37:10|3889.41|3889.41|3889.1|3889.1|3889.41|3889.41|3889.1|3889.1|0
1649255840000|2022-04-06 14:37:20|3889.47|3889.47|3889.59|3889.59|3889.59|3889.59|3889.28|3889.28|0
1649255850000|2022-04-06 14:37:30|3889.78|3889.78|3889.16|3889.16|3889.78|3889.78|3889.16|3889.16|0
1649255860000|2022-04-06 14:37:40|3889.47|3889.47|3889.47|3889.47|3889.78|3889.78|3889.47|3889.47|0
1649255870000|2022-04-06 14:37:50|3889.9|3889.9|3890.21|3890.21|3890.21|3890.21|3889.59|3889.59|0
1649255880000|2022-04-06 14:38:00|3889.9|3889.9|3889.84|3889.84|3890.21|3890.21|3889.84|3889.84|0
1649255890000|2022-04-06 14:38:10|3890.15|3890.15|3890.15|3890.15|3890.15|3890.15|3890.15|3890.15|0
1649255900000|2022-04-06 14:38:20|3890.33|3890.33|3890.33|3890.33|3890.33|3890.33|3890.33|3890.33|0
1649255910000|2022-04-06 14:38:30|3890.39|3890.39|3890.45|3890.45|3890.45|3890.45|3890.39|3890.39|0
1649255920000|2022-04-06 14:38:40|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|0
1649255930000|2022-04-06 14:38:50|3891.38|3891.38|3891.38|3891.38|3891.38|3891.38|3891.38|3891.38|0
1649255950000|2022-04-06 14:39:10|3891.26|3891.26|3891.26|3891.26|3891.26|3891.26|3891.26|3891.26|0
1649255960000|2022-04-06 14:39:20|3891.88|3891.88|3892.19|3892.19|3892.19|3892.19|3891.88|3891.88|0
1649255970000|2022-04-06 14:39:30|3892.51|3892.51|3893.13|3893.13|3894.06|3894.06|3892.51|3892.51|0
1649255980000|2022-04-06 14:39:40|3893.75|3893.75|3893.75|3893.75|3893.75|3893.75|3893.75|3893.75|0
1649255990000|2022-04-06 14:39:50|3893.79|3893.79|3893.79|3893.79|3893.79|3893.79|3893.79|3893.79|0
1649256000000|2022-04-06 14:40:00|3893.73|3893.73|3893.37|3893.37|3893.73|3893.73|3893.37|3893.37|0
1649256020000|2022-04-06 14:40:20|3893.68|3893.68|3893.37|3893.37|3893.68|3893.68|3893.37|3893.37|0
1649256030000|2022-04-06 14:40:30|3893.05|3893.05|3893.67|3893.67|3893.67|3893.67|3893.05|3893.05|0
1649256040000|2022-04-06 14:40:40|3894.3|3894.3|3894.3|3894.3|3894.3|3894.3|3894.3|3894.3|0
1649256050000|2022-04-06 14:40:50|3894.6|3894.6|3894.91|3894.91|3894.91|3894.91|3894.6|3894.6|0
1649256060000|2022-04-06 14:41:00|3895.22|3895.22|3895.53|3895.53|3895.53|3895.53|3895.22|3895.22|0
1649256070000|2022-04-06 14:41:10|3895.22|3895.22|3895.65|3895.65|3895.85|3895.85|3895.22|3895.22|0
1649256090000|2022-04-06 14:41:30|3895.47|3895.47|3895.41|3895.41|3895.47|3895.47|3895.41|3895.41|0
1649256100000|2022-04-06 14:41:40|3895.1|3895.1|3895.1|3895.1|3895.1|3895.1|3895.1|3895.1|0
1649256120000|2022-04-06 14:42:00|3895.05|3895.05|3894.74|3894.74|3895.05|3895.05|3894.11|3894.11|0
1649256130000|2022-04-06 14:42:10|3895.05|3895.05|3895.05|3895.05|3895.05|3895.05|3895.05|3895.05|0
1649256140000|2022-04-06 14:42:20|3895.01|3895.01|3894.92|3894.92|3895.01|3895.01|3894.92|3894.92|0
1649256150000|2022-04-06 14:42:30|3894.98|3894.98|3895.6|3895.6|3895.6|3895.6|3894.98|3894.98|0
1649256160000|2022-04-06 14:42:40|3895.92|3895.92|3896.01|3896.01|3896.01|3896.01|3895.92|3895.92|0
1649256170000|2022-04-06 14:42:50|3896.64|3896.64|3897.32|3897.32|3897.32|3897.32|3896.64|3896.64|0
1649256180000|2022-04-06 14:43:00|3897.94|3897.94|3898.49|3898.49|3898.49|3898.49|3897.94|3897.94|0
1649256190000|2022-04-06 14:43:10|3897.55|3897.55|3897.37|3897.37|3897.55|3897.55|3897.37|3897.37|0
1649256200000|2022-04-06 14:43:20|3897.68|3897.68|3897.94|3897.94|3897.99|3897.99|3897.68|3897.68|0
1649256210000|2022-04-06 14:43:30|3898.25|3898.25|3898.25|3898.25|3898.56|3898.56|3898.25|3898.25|0
1649256220000|2022-04-06 14:43:40|3897.94|3897.94|3898.31|3898.31|3898.31|3898.31|3897.69|3897.69|0
1649256230000|2022-04-06 14:43:50|3898.62|3898.62|3898.62|3898.62|3898.93|3898.93|3898.62|3898.62|0
1649256240000|2022-04-06 14:44:00|3898.79|3898.79|3898.79|3898.79|3898.84|3898.84|3898.53|3898.53|0
1649256250000|2022-04-06 14:44:10|3898.97|3898.97|3898.97|3898.97|3898.97|3898.97|3898.97|3898.97|0
1649256270000|2022-04-06 14:44:30|3899.03|3899.03|3899.03|3899.03|3899.03|3899.03|3899.03|3899.03|0
1649256280000|2022-04-06 14:44:40|3899.66|3899.66|3900.5|3900.5|3900.63|3900.63|3899.66|3899.66|0
1649256300000|2022-04-06 14:45:00|3900.19|3900.19|3900.19|3900.19|3900.19|3900.19|3900.19|3900.19|0
1649256310000|2022-04-06 14:45:10|3899.88|3899.88|3899.88|3899.88|3899.88|3899.88|3899.88|3899.88|0
1649256320000|2022-04-06 14:45:20|3900.5|3900.5|3901.12|3901.12|3901.43|3901.43|3900.5|3900.5|0
1649256330000|2022-04-06 14:45:30|3900.81|3900.81|3900.81|3900.81|3900.81|3900.81|3900.81|3900.81|0
1649256340000|2022-04-06 14:45:40|3901.12|3901.12|3901.31|3901.31|3901.43|3901.43|3900.81|3900.81|0
1649256350000|2022-04-06 14:45:50|3901|3901|3901|3901|3901|3901|3901|3901|0
1649256360000|2022-04-06 14:46:00|3901.12|3901.12|3900.81|3900.81|3901.43|3901.43|3900.81|3900.81|0
1649256370000|2022-04-06 14:46:10|3900.5|3900.5|3900.19|3900.19|3900.5|3900.5|3900.19|3900.19|0
1649256380000|2022-04-06 14:46:20|3900.81|3900.81|3901.12|3901.12|3901.12|3901.12|3900.81|3900.81|0
1649256390000|2022-04-06 14:46:30|3900.81|3900.81|3900.81|3900.81|3900.81|3900.81|3900.81|3900.81|0
1649256400000|2022-04-06 14:46:40|3900.5|3900.5|3901.48|3901.48|3901.48|3901.48|3900.5|3900.5|0
1649256420000|2022-04-06 14:47:00|3901.17|3901.17|3900.68|3900.68|3901.17|3901.17|3900.68|3900.68|0
1649256430000|2022-04-06 14:47:10|3900.58|3900.58|3899.46|3899.46|3900.58|3900.58|3899.46|3899.46|0
1649256440000|2022-04-06 14:47:20|3899.77|3899.77|3900.08|3900.08|3900.39|3900.39|3899.77|3899.77|0
1649256450000|2022-04-06 14:47:30|3899.9|3899.9|3899.58|3899.58|3899.9|3899.9|3899.27|3899.27|0
1649256460000|2022-04-06 14:47:40|3899.28|3899.28|3898.96|3898.96|3899.28|3899.28|3898.96|3898.96|0
1649256470000|2022-04-06 14:47:50|3898.65|3898.65|3898.34|3898.34|3898.65|3898.65|3898.34|3898.34|0
1649256480000|2022-04-06 14:48:00|3898.52|3898.52|3898.57|3898.57|3898.57|3898.57|3898.52|3898.52|0
1649256490000|2022-04-06 14:48:10|3898.55|3898.55|3898.86|3898.86|3898.86|3898.86|3898.55|3898.55|0
1649256500000|2022-04-06 14:48:20|3898.55|3898.55|3898.19|3898.19|3898.55|3898.55|3898.19|3898.19|0
1649256510000|2022-04-06 14:48:30|3897.84|3897.84|3897.53|3897.53|3897.84|3897.84|3897.22|3897.22|0
1649256520000|2022-04-06 14:48:40|3897.22|3897.22|3896.91|3896.91|3897.22|3897.22|3896.91|3896.91|0
1649256540000|2022-04-06 14:49:00|3896.6|3896.6|3896.6|3896.6|3897.22|3897.22|3896.29|3896.29|0
1649256550000|2022-04-06 14:49:10|3896.48|3896.48|3896.43|3896.43|3896.48|3896.48|3896.39|3896.39|0
1649256560000|2022-04-06 14:49:20|3896.74|3896.74|3896.76|3896.76|3896.76|3896.76|3896.74|3896.74|0
1649256570000|2022-04-06 14:49:30|3897.07|3897.07|3897.69|3897.69|3897.69|3897.69|3897.07|3897.07|0
1649256580000|2022-04-06 14:49:40|3897.63|3897.63|3897.63|3897.63|3897.63|3897.63|3897.63|3897.63|0
1649256590000|2022-04-06 14:49:50|3897.32|3897.32|3897.01|3897.01|3897.32|3897.32|3897.01|3897.01|0
1649256610000|2022-04-06 14:50:10|3896.7|3896.7|3895.77|3895.77|3896.7|3896.7|3895.77|3895.77|0
1649256630000|2022-04-06 14:50:30|3895.83|3895.83|3895.83|3895.83|3895.83|3895.83|3895.83|3895.83|0
1649256640000|2022-04-06 14:50:40|3895.52|3895.52|3895.52|3895.52|3895.52|3895.52|3895.52|3895.52|0
1649256650000|2022-04-06 14:50:50|3895.2|3895.2|3893.96|3893.96|3895.2|3895.2|3893.96|3893.96|0
1649256660000|2022-04-06 14:51:00|3894.27|3894.27|3893.96|3893.96|3894.27|3894.27|3893.96|3893.96|0
1649256670000|2022-04-06 14:51:10|3894.09|3894.09|3894.17|3894.17|3894.17|3894.17|3894.09|3894.09|0
1649256680000|2022-04-06 14:51:20|3894.48|3894.48|3894.79|3894.79|3894.79|3894.79|3894.48|3894.48|0
1649256700000|2022-04-06 14:51:40|3895.1|3895.1|3894.57|3894.57|3895.1|3895.1|3894.48|3894.48|0
1649256710000|2022-04-06 14:51:50|3895.19|3895.19|3895.19|3895.19|3895.19|3895.19|3894.88|3894.88|0
1649256720000|2022-04-06 14:52:00|3895.5|3895.5|3895.81|3895.81|3895.81|3895.81|3895.5|3895.5|0
1649256730000|2022-04-06 14:52:10|3896.12|3896.12|3895.65|3895.65|3896.12|3896.12|3895.65|3895.65|0
1649256740000|2022-04-06 14:52:20|3895.97|3895.97|3895.65|3895.65|3895.97|3895.97|3895.65|3895.65|0
1649256750000|2022-04-06 14:52:30|3895.61|3895.61|3894.68|3894.68|3895.61|3895.61|3894.68|3894.68|0
1649256760000|2022-04-06 14:52:40|3894.99|3894.99|3895.3|3895.3|3895.3|3895.3|3894.99|3894.99|0
1649256770000|2022-04-06 14:52:50|3895.24|3895.24|3895.86|3895.86|3895.86|3895.86|3895.24|3895.24|0
1649256780000|2022-04-06 14:53:00|3895.98|3895.98|3895.67|3895.67|3895.98|3895.98|3895.36|3895.36|0
1649256790000|2022-04-06 14:53:10|3895.36|3895.36|3895.36|3895.36|3895.36|3895.36|3895.36|3895.36|0
1649256810000|2022-04-06 14:53:30|3895.05|3895.05|3895.05|3895.05|3895.05|3895.05|3895.05|3895.05|0
1649256820000|2022-04-06 14:53:40|3895.24|3895.24|3895.24|3895.24|3895.24|3895.24|3895.24|3895.24|0
1649256830000|2022-04-06 14:53:50|3895.54|3895.54|3895.54|3895.54|3895.54|3895.54|3895.54|3895.54|0
1649256840000|2022-04-06 14:54:00|3895.36|3895.36|3895.55|3895.55|3895.67|3895.67|3895.36|3895.36|0
1649256850000|2022-04-06 14:54:10|3894.93|3894.93|3895.3|3895.3|3895.3|3895.3|3894.93|3894.93|0
1649256860000|2022-04-06 14:54:20|3895.36|3895.36|3895.67|3895.67|3895.67|3895.67|3895.36|3895.36|0
1649256880000|2022-04-06 14:54:40|3895.36|3895.36|3895.18|3895.18|3895.36|3895.36|3895.18|3895.18|0
1649256890000|2022-04-06 14:54:50|3895.13|3895.13|3894.51|3894.51|3895.13|3895.13|3894.51|3894.51|0
1649256900000|2022-04-06 14:55:00|3894.7|3894.7|3894.51|3894.51|3894.7|3894.7|3894.51|3894.51|0
1649256910000|2022-04-06 14:55:10|3894.7|3894.7|3894.7|3894.7|3894.7|3894.7|3894.51|3894.51|0
1649256920000|2022-04-06 14:55:20|3895.01|3895.01|3895.32|3895.32|3895.32|3895.32|3894.82|3894.82|0
1649256940000|2022-04-06 14:55:40|3895.01|3895.01|3894.7|3894.7|3895.01|3895.01|3894.7|3894.7|0
1649256950000|2022-04-06 14:55:50|3894.39|3894.39|3894.39|3894.39|3894.39|3894.39|3894.39|3894.39|0
1649256960000|2022-04-06 14:56:00|3894.07|3894.07|3893.77|3893.77|3894.07|3894.07|3893.77|3893.77|0
1649256970000|2022-04-06 14:56:10|3893.72|3893.72|3892.48|3892.48|3893.72|3893.72|3892.48|3892.48|0
1649256990000|2022-04-06 14:56:30|3893.1|3893.1|3893.1|3893.1|3893.1|3893.1|3893.1|3893.1|0
1649257000000|2022-04-06 14:56:40|3893.05|3893.05|3892.66|3892.66|3893.05|3893.05|3892.66|3892.66|0
1649257020000|2022-04-06 14:57:00|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|0
1649257030000|2022-04-06 14:57:10|3893.28|3893.28|3893.51|3893.51|3893.51|3893.51|3893.28|3893.28|0
1649257050000|2022-04-06 14:57:30|3893.2|3893.2|3892.88|3892.88|3893.2|3893.2|3892.88|3892.88|0
1649257070000|2022-04-06 14:57:50|3893.19|3893.19|3893.24|3893.24|3893.24|3893.24|3893.19|3893.19|0
1649257080000|2022-04-06 14:58:00|3893.55|3893.55|3893.55|3893.55|3893.55|3893.55|3893.55|3893.55|0
1649257090000|2022-04-06 14:58:10|3893.86|3893.86|3893.98|3893.98|3894.17|3894.17|3893.86|3893.86|0
1649257110000|2022-04-06 14:58:30|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|0
1649257130000|2022-04-06 14:58:50|3894.61|3894.61|3893.98|3893.98|3894.61|3894.61|3893.36|3893.36|0
1649257160000|2022-04-06 14:59:20|3893.67|3893.67|3893.73|3893.73|3893.73|3893.73|3893.67|3893.67|0
1649257170000|2022-04-06 14:59:30|3893.67|3893.67|3893.05|3893.05|3893.67|3893.67|3893.05|3893.05|0
1649257180000|2022-04-06 14:59:40|3892.74|3892.74|3892.43|3892.43|3892.74|3892.74|3892.43|3892.43|0
1649257190000|2022-04-06 14:59:50|3892.74|3892.74|3892.73|3892.73|3892.79|3892.79|3892.73|3892.73|0
1649257200000|2022-04-06 15:00:00|3892.99|3892.99|3892.68|3892.68|3892.99|3892.99|3892.68|3892.68|0
1649257210000|2022-04-06 15:00:10|3892.99|3892.99|3893.55|3893.55|3893.55|3893.55|3892.99|3892.99|0
1649257230000|2022-04-06 15:00:30|3893.49|3893.49|3894.11|3894.11|3894.11|3894.11|3893.49|3893.49|0
1649257240000|2022-04-06 15:00:40|3893.8|3893.8|3893.49|3893.49|3893.8|3893.8|3893.49|3893.49|0
1649257260000|2022-04-06 15:01:00|3892.87|3892.87|3893.02|3893.02|3893.02|3893.02|3892.87|3892.87|0
1649257270000|2022-04-06 15:01:10|3893.49|3893.49|3893.49|3893.49|3893.49|3893.49|3893.49|3893.49|0
1649257290000|2022-04-06 15:01:30|3893.8|3893.8|3893.68|3893.68|3893.8|3893.8|3893.68|3893.68|0
1649257300000|2022-04-06 15:01:40|3894.3|3894.3|3894.3|3894.3|3894.3|3894.3|3894.3|3894.3|0
1649257310000|2022-04-06 15:01:50|3894.62|3894.62|3895.11|3895.11|3895.11|3895.11|3894.62|3894.62|0
1649257320000|2022-04-06 15:02:00|3894.18|3894.18|3894.18|3894.18|3894.49|3894.49|3894.18|3894.18|0
1649257330000|2022-04-06 15:02:10|3894.8|3894.8|3893.86|3893.86|3894.8|3894.8|3893.86|3893.86|0
1649257340000|2022-04-06 15:02:20|3893.68|3893.68|3894.18|3894.18|3894.18|3894.18|3893.68|3893.68|0
1649257350000|2022-04-06 15:02:30|3894.22|3894.22|3894.18|3894.18|3894.22|3894.22|3894.18|3894.18|0
1649257360000|2022-04-06 15:02:40|3893.99|3893.99|3893.99|3893.99|3893.99|3893.99|3893.99|3893.99|0
1649257370000|2022-04-06 15:02:50|3894.3|3894.3|3894.23|3894.23|3894.3|3894.3|3893.99|3893.99|0
1649257380000|2022-04-06 15:03:00|3894.55|3894.55|3895.53|3895.53|3895.53|3895.53|3894.55|3894.55|0
1649257390000|2022-04-06 15:03:10|3895.84|3895.84|3895.72|3895.72|3895.84|3895.84|3895.72|3895.72|0
1649257400000|2022-04-06 15:03:20|3895.66|3895.66|3895.35|3895.35|3895.66|3895.66|3895.35|3895.35|0
1649257410000|2022-04-06 15:03:30|3895.04|3895.04|3895.04|3895.04|3895.04|3895.04|3895.04|3895.04|0
1649257430000|2022-04-06 15:03:50|3894.98|3894.98|3894.98|3894.98|3894.98|3894.98|3894.98|3894.98|0
1649257440000|2022-04-06 15:04:00|3895.29|3895.29|3894.42|3894.42|3895.29|3895.29|3894.42|3894.42|0
1649257450000|2022-04-06 15:04:10|3894.36|3894.36|3894.05|3894.05|3894.36|3894.36|3894.05|3894.05|0
1649257460000|2022-04-06 15:04:20|3893.74|3893.74|3894.79|3894.79|3895.1|3895.1|3893.74|3893.74|0
1649257470000|2022-04-06 15:04:30|3894.83|3894.83|3896.51|3896.51|3896.51|3896.51|3894.83|3894.83|0
1649257480000|2022-04-06 15:04:40|3896.2|3896.2|3896.2|3896.2|3896.2|3896.2|3896.2|3896.2|0
1649257490000|2022-04-06 15:04:50|3896.83|3896.83|3896.52|3896.52|3896.83|3896.83|3896.52|3896.52|0
1649257500000|2022-04-06 15:05:00|3895.89|3895.89|3896.2|3896.2|3896.2|3896.2|3895.89|3895.89|0
1649257510000|2022-04-06 15:05:10|3895.89|3895.89|3895.89|3895.89|3895.89|3895.89|3895.89|3895.89|0
1649257530000|2022-04-06 15:05:30|3895.77|3895.77|3896.34|3896.34|3896.34|3896.34|3895.77|3895.77|0
1649257540000|2022-04-06 15:05:40|3896.02|3896.02|3896.02|3896.02|3896.02|3896.02|3896.02|3896.02|0
1649257560000|2022-04-06 15:06:00|3895.84|3895.84|3895.84|3895.84|3895.84|3895.84|3895.84|3895.84|0
1649257580000|2022-04-06 15:06:20|3896.15|3896.15|3896.24|3896.24|3896.24|3896.24|3895.92|3895.92|0
1649257590000|2022-04-06 15:06:30|3896.12|3896.12|3896.43|3896.43|3896.43|3896.43|3896.12|3896.12|0
1649257600000|2022-04-06 15:06:40|3896.11|3896.11|3896.42|3896.42|3896.42|3896.42|3896.11|3896.11|0
1649257610000|2022-04-06 15:06:50|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|0
1649257620000|2022-04-06 15:07:00|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|0
1649257630000|2022-04-06 15:07:10|3896.74|3896.74|3896.74|3896.74|3897.05|3897.05|3896.74|3896.74|0
1649257650000|2022-04-06 15:07:30|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|0
1649257670000|2022-04-06 15:07:50|3896.36|3896.36|3896.68|3896.68|3896.68|3896.68|3896.36|3896.36|0
1649257680000|2022-04-06 15:08:00|3897.29|3897.29|3898.16|3898.16|3898.16|3898.16|3897.29|3897.29|0
1649257690000|2022-04-06 15:08:10|3897.85|3897.85|3897.89|3897.89|3897.89|3897.89|3897.85|3897.85|0
1649257700000|2022-04-06 15:08:20|3898.2|3898.2|3898.2|3898.2|3898.2|3898.2|3898.2|3898.2|0
1649257720000|2022-04-06 15:08:40|3898.51|3898.51|3898.32|3898.32|3898.51|3898.51|3898.32|3898.32|0
1649257740000|2022-04-06 15:09:00|3897.7|3897.7|3897.7|3897.7|3898.01|3898.01|3897.7|3897.7|0
1649257750000|2022-04-06 15:09:10|3897.64|3897.64|3897.33|3897.33|3897.95|3897.95|3897.33|3897.33|0
1649257760000|2022-04-06 15:09:20|3897.37|3897.37|3897.06|3897.06|3897.37|3897.37|3897.06|3897.06|0
1649257770000|2022-04-06 15:09:30|3897.37|3897.37|3897.06|3897.06|3897.37|3897.37|3897.06|3897.06|0
1649257780000|2022-04-06 15:09:40|3897.37|3897.37|3897.37|3897.37|3897.37|3897.37|3897.37|3897.37|0
1649257790000|2022-04-06 15:09:50|3897.68|3897.68|3898.3|3898.3|3898.61|3898.61|3897.68|3897.68|0
1649257800000|2022-04-06 15:10:00|3897.99|3897.99|3897.99|3897.99|3898.3|3898.3|3897.99|3897.99|0
1649257810000|2022-04-06 15:10:10|3897.68|3897.68|3898.12|3898.12|3898.12|3898.12|3897.46|3897.46|0
1649257820000|2022-04-06 15:10:20|3898.43|3898.43|3898.43|3898.43|3898.43|3898.43|3898.43|3898.43|0
1649257830000|2022-04-06 15:10:30|3898.12|3898.12|3897.81|3897.81|3898.12|3898.12|3897.81|3897.81|0
1649257850000|2022-04-06 15:10:50|3897.49|3897.49|3897.49|3897.49|3897.49|3897.49|3897.18|3897.18|0
1649257860000|2022-04-06 15:11:00|3897.44|3897.44|3897.75|3897.75|3898.06|3898.06|3897.44|3897.44|0
1649257870000|2022-04-06 15:11:10|3898.37|3898.37|3898.06|3898.06|3898.37|3898.37|3898.06|3898.06|0
1649257880000|2022-04-06 15:11:20|3897.75|3897.75|3898.06|3898.06|3898.06|3898.06|3897.75|3897.75|0
1649257890000|2022-04-06 15:11:30|3897.75|3897.75|3897.75|3897.75|3897.75|3897.75|3897.75|3897.75|0
1649257900000|2022-04-06 15:11:40|3898.06|3898.06|3898.06|3898.06|3898.06|3898.06|3898.06|3898.06|0
1649257910000|2022-04-06 15:11:50|3897.75|3897.75|3898|3898|3898|3898|3897.37|3897.37|0
1649257920000|2022-04-06 15:12:00|3898.31|3898.31|3898.93|3898.93|3898.93|3898.93|3898.31|3898.31|0
1649257960000|2022-04-06 15:12:40|3898.31|3898.31|3897.76|3897.76|3898.31|3898.31|3897.76|3897.76|0
1649257980000|2022-04-06 15:13:00|3898.08|3898.08|3897.76|3897.76|3898.08|3898.08|3897.76|3897.76|0
1649257990000|2022-04-06 15:13:10|3898.08|3898.08|3898.08|3898.08|3898.08|3898.08|3897.76|3897.76|0
1649258000000|2022-04-06 15:13:20|3897.45|3897.45|3897.45|3897.45|3897.45|3897.45|3897.45|3897.45|0
1649258010000|2022-04-06 15:13:30|3898.08|3898.08|3898.7|3898.7|3898.7|3898.7|3898.08|3898.08|0
1649258040000|2022-04-06 15:14:00|3898.39|3898.39|3898.7|3898.7|3898.7|3898.7|3898.39|3898.39|0
1649258050000|2022-04-06 15:14:10|3898.39|3898.39|3898.39|3898.39|3898.39|3898.39|3898.39|3898.39|0
1649258060000|2022-04-06 15:14:20|3898.7|3898.7|3899|3899|3899|3899|3898.7|3898.7|0
1649258070000|2022-04-06 15:14:30|3899.19|3899.19|3899.87|3899.87|3899.87|3899.87|3899.19|3899.19|0
1649258090000|2022-04-06 15:14:50|3899.75|3899.75|3899.09|3899.09|3899.75|3899.75|3898.82|3898.82|0
1649258100000|2022-04-06 15:15:00|3899.05|3899.05|3900.08|3900.08|3900.08|3900.08|3898.73|3898.73|0
1649258110000|2022-04-06 15:15:10|3900.39|3900.39|3901.88|3901.88|3901.88|3901.88|3900.39|3900.39|0
1649258120000|2022-04-06 15:15:20|3901.93|3901.93|3901.93|3901.93|3902.25|3902.25|3901.93|3901.93|0
1649258130000|2022-04-06 15:15:30|3902.24|3902.24|3902.56|3902.56|3902.56|3902.56|3902.24|3902.24|0
1649258140000|2022-04-06 15:15:40|3902.24|3902.24|3902.55|3902.55|3902.55|3902.55|3902.24|3902.24|0
1649258150000|2022-04-06 15:15:50|3902.74|3902.74|3902.74|3902.74|3902.74|3902.74|3902.74|3902.74|0
1649258160000|2022-04-06 15:16:00|3903.36|3903.36|3903.42|3903.42|3903.73|3903.73|3903.36|3903.36|0
1649258170000|2022-04-06 15:16:10|3903.73|3903.73|3903.73|3903.73|3903.73|3903.73|3903.73|3903.73|0
1649258180000|2022-04-06 15:16:20|3904.04|3904.04|3904.04|3904.04|3904.17|3904.17|3903.73|3903.73|0
1649258190000|2022-04-06 15:16:30|3904.35|3904.35|3904.43|3904.43|3904.43|3904.43|3904.12|3904.12|0
1649258200000|2022-04-06 15:16:40|3904.12|3904.12|3903.81|3903.81|3904.12|3904.12|3903.81|3903.81|0
1649258210000|2022-04-06 15:16:50|3904.12|3904.12|3904.12|3904.12|3904.12|3904.12|3904.12|3904.12|0
1649258220000|2022-04-06 15:17:00|3903.81|3903.81|3904.12|3904.12|3904.12|3904.12|3903.81|3903.81|0
1649258230000|2022-04-06 15:17:10|3904.43|3904.43|3904.43|3904.43|3904.43|3904.43|3904.12|3904.12|0
1649258240000|2022-04-06 15:17:20|3904.39|3904.39|3904.7|3904.7|3904.7|3904.7|3904.39|3904.39|0
1649258250000|2022-04-06 15:17:30|3904.39|3904.39|3904.33|3904.33|3905.01|3905.01|3904.33|3904.33|0
1649258260000|2022-04-06 15:17:40|3904.27|3904.27|3903.78|3903.78|3904.27|3904.27|3903.78|3903.78|0
1649258270000|2022-04-06 15:17:50|3904.4|3904.4|3905.39|3905.39|3905.39|3905.39|3904.4|3904.4|0
1649258280000|2022-04-06 15:18:00|3905.7|3905.7|3906.44|3906.44|3906.44|3906.44|3905.7|3905.7|0
1649258290000|2022-04-06 15:18:10|3906.26|3906.26|3905.94|3905.94|3906.26|3906.26|3905.32|3905.32|0
1649258300000|2022-04-06 15:18:20|3905.76|3905.76|3904.64|3904.64|3905.76|3905.76|3904.64|3904.64|0
1649258310000|2022-04-06 15:18:30|3905.27|3905.27|3906.2|3906.2|3906.2|3906.2|3905.26|3905.26|0
1649258320000|2022-04-06 15:18:40|3906.38|3906.38|3906.2|3906.2|3906.38|3906.38|3906.2|3906.2|0
1649258330000|2022-04-06 15:18:50|3905.89|3905.89|3906.14|3906.14|3906.51|3906.51|3905.51|3905.51|0
1649258340000|2022-04-06 15:19:00|3905.77|3905.77|3906.39|3906.39|3906.57|3906.57|3905.77|3905.77|0
1649258350000|2022-04-06 15:19:10|3907.01|3907.01|3908.13|3908.13|3908.13|3908.13|3907.01|3907.01|0
1649258360000|2022-04-06 15:19:20|3907.81|3907.81|3907.32|3907.32|3907.81|3907.81|3907.01|3907.01|0
1649258370000|2022-04-06 15:19:30|3907|3907|3907.32|3907.32|3907.32|3907.32|3906.69|3906.69|0
1649258380000|2022-04-06 15:19:40|3907.36|3907.36|3907.72|3907.72|3907.72|3907.72|3907.36|3907.36|0
1649258390000|2022-04-06 15:19:50|3907.9|3907.9|3908.43|3908.43|3908.52|3908.52|3907.86|3907.86|0
1649258400000|2022-04-06 15:20:00|3907.81|3907.81|3907.77|3907.77|3908.43|3908.43|3907.77|3907.77|0
1649258420000|2022-04-06 15:20:20|3907.83|3907.83|3906.9|3906.9|3908.45|3908.45|3906.9|3906.9|0
1649258430000|2022-04-06 15:20:30|3906.59|3906.59|3907.52|3907.52|3907.52|3907.52|3906.59|3906.59|0
1649258440000|2022-04-06 15:20:40|3907.57|3907.57|3907.25|3907.25|3907.57|3907.57|3907.25|3907.25|0
1649258450000|2022-04-06 15:20:50|3907.57|3907.57|3901.96|3901.96|3907.57|3907.57|3901.96|3901.96|0
1649258460000|2022-04-06 15:21:00|3902.27|3902.27|3903.52|3903.52|3904.14|3904.14|3901.96|3901.96|0
1649258470000|2022-04-06 15:21:10|3903.83|3903.83|3903.83|3903.83|3904.14|3904.14|3903.52|3903.52|0
1649258480000|2022-04-06 15:21:20|3904.14|3904.14|3905.39|3905.39|3905.39|3905.39|3904.14|3904.14|0
1649258490000|2022-04-06 15:21:30|3905.08|3905.08|3905.08|3905.08|3905.08|3905.08|3904.77|3904.77|0
1649258500000|2022-04-06 15:21:40|3905.26|3905.26|3904.82|3904.82|3905.26|3905.26|3904.77|3904.77|0
1649258510000|2022-04-06 15:21:50|3904.5|3904.5|3903.22|3903.22|3904.5|3904.5|3903.22|3903.22|0
1649258520000|2022-04-06 15:22:00|3902.91|3902.91|3902.79|3902.79|3902.91|3902.91|3901.86|3901.86|0
1649258530000|2022-04-06 15:22:10|3902.48|3902.48|3902.79|3902.79|3902.79|3902.79|3902.48|3902.48|0
1649258540000|2022-04-06 15:22:20|3903.1|3903.1|3903.72|3903.72|3903.72|3903.72|3903.1|3903.1|0
1649258550000|2022-04-06 15:22:30|3904.03|3904.03|3904.66|3904.66|3904.66|3904.66|3904.03|3904.03|0
1649258560000|2022-04-06 15:22:40|3904.6|3904.6|3903.58|3903.58|3904.66|3904.66|3903.58|3903.58|0
1649258570000|2022-04-06 15:22:50|3903.89|3903.89|3903.71|3903.71|3904.51|3904.51|3903.71|3903.71|0
1649258580000|2022-04-06 15:23:00|3903.89|3903.89|3904.7|3904.7|3904.82|3904.82|3903.89|3903.89|0
1649258590000|2022-04-06 15:23:10|3904.88|3904.88|3905.5|3905.5|3905.5|3905.5|3904.88|3904.88|0
1649258600000|2022-04-06 15:23:20|3905.62|3905.62|3906.08|3906.08|3906.08|3906.08|3905.62|3905.62|0
1649258610000|2022-04-06 15:23:30|3906.26|3906.26|3905.83|3905.83|3906.26|3906.26|3905.64|3905.64|0
1649258620000|2022-04-06 15:23:40|3905.51|3905.51|3905.03|3905.03|3905.51|3905.51|3904.89|3904.89|0
1649258630000|2022-04-06 15:23:50|3904.72|3904.72|3905.52|3905.52|3905.52|3905.52|3904.72|3904.72|0
1649258640000|2022-04-06 15:24:00|3905.21|3905.21|3905.77|3905.77|3906.46|3906.46|3905.21|3905.21|0
1649258650000|2022-04-06 15:24:10|3906.08|3906.08|3906.08|3906.08|3906.08|3906.08|3905.77|3905.77|0
1649258660000|2022-04-06 15:24:20|3905.77|3905.77|3905.46|3905.46|3905.77|3905.77|3905.46|3905.46|0
1649258670000|2022-04-06 15:24:30|3905.15|3905.15|3905.46|3905.46|3905.77|3905.77|3905.15|3905.15|0
1649258680000|2022-04-06 15:24:40|3905.15|3905.15|3905.09|3905.09|3905.15|3905.15|3904.84|3904.84|0
1649258690000|2022-04-06 15:24:50|3904.78|3904.78|3905.04|3905.04|3905.67|3905.67|3904.78|3904.78|0
1649258700000|2022-04-06 15:25:00|3905.36|3905.36|3904.62|3904.62|3905.36|3905.36|3904.37|3904.37|0
1649258710000|2022-04-06 15:25:10|3904.31|3904.31|3904.62|3904.62|3904.62|3904.62|3904.25|3904.25|0
1649258720000|2022-04-06 15:25:20|3904.68|3904.68|3905.79|3905.79|3905.79|3905.79|3904.68|3904.68|0
1649258730000|2022-04-06 15:25:30|3905.48|3905.48|3905.22|3905.22|3905.48|3905.48|3905.17|3905.17|0
1649258740000|2022-04-06 15:25:40|3904.9|3904.9|3904.99|3904.99|3904.99|3904.99|3904.68|3904.68|0
1649258750000|2022-04-06 15:25:50|3904.68|3904.68|3904.37|3904.37|3904.68|3904.68|3904.06|3904.06|0
1649258760000|2022-04-06 15:26:00|3904.68|3904.68|3904.68|3904.68|3904.68|3904.68|3904.37|3904.37|0
1649258770000|2022-04-06 15:26:10|3904.37|3904.37|3904.47|3904.47|3904.47|3904.47|3904.37|3904.37|0
1649258780000|2022-04-06 15:26:20|3904.15|3904.15|3904.41|3904.41|3904.47|3904.47|3904.15|3904.15|0
1649258790000|2022-04-06 15:26:30|3904.72|3904.72|3905.34|3905.34|3905.65|3905.65|3904.72|3904.72|0
1649258800000|2022-04-06 15:26:40|3905.4|3905.4|3905.75|3905.75|3905.75|3905.75|3905.4|3905.4|0
1649258810000|2022-04-06 15:26:50|3906.06|3906.06|3906.76|3906.76|3906.76|3906.76|3906.06|3906.06|0
1649258820000|2022-04-06 15:27:00|3906.44|3906.44|3906.86|3906.86|3906.86|3906.86|3906.14|3906.14|0
1649258830000|2022-04-06 15:27:10|3906.55|3906.55|3906.86|3906.86|3906.86|3906.86|3906.23|3906.23|0
1649258840000|2022-04-06 15:27:20|3906.23|3906.23|3907.17|3907.17|3907.17|3907.17|3905.92|3905.92|0
1649258850000|2022-04-06 15:27:30|3906.86|3906.86|3905.92|3905.92|3906.86|3906.86|3905.92|3905.92|0
1649258860000|2022-04-06 15:27:40|3906.55|3906.55|3906.86|3906.86|3906.86|3906.86|3906.55|3906.55|0
1649258870000|2022-04-06 15:27:50|3906.23|3906.23|3906.23|3906.23|3906.55|3906.55|3906.23|3906.23|0
1649258880000|2022-04-06 15:28:00|3905.92|3905.92|3905.92|3905.92|3905.92|3905.92|3905.61|3905.61|0
1649258890000|2022-04-06 15:28:10|3905.61|3905.61|3905.61|3905.61|3905.61|3905.61|3905.61|3905.61|0
1649258900000|2022-04-06 15:28:20|3905.92|3905.92|3904.68|3904.68|3905.92|3905.92|3904.37|3904.37|0
1649258910000|2022-04-06 15:28:30|3904.37|3904.37|3904.99|3904.99|3904.99|3904.99|3904.37|3904.37|0
1649258920000|2022-04-06 15:28:40|3904.68|3904.68|3903.56|3903.56|3904.68|3904.68|3903.56|3903.56|0
1649258930000|2022-04-06 15:28:50|3904.19|3904.19|3904.32|3904.32|3905.12|3905.12|3904|3904|0
1649258940000|2022-04-06 15:29:00|3904.27|3904.27|3904|3904|3904.32|3904.32|3903.69|3903.69|0
1649258950000|2022-04-06 15:29:10|3904.32|3904.32|3904.32|3904.32|3904.32|3904.32|3904.2|3904.2|0
1649258960000|2022-04-06 15:29:20|3905.25|3905.25|3906.17|3906.17|3906.8|3906.8|3905.12|3905.12|0
1649258970000|2022-04-06 15:29:30|3907.11|3907.11|3906.18|3906.18|3907.42|3907.42|3906.18|3906.18|0
1649258980000|2022-04-06 15:29:40|3905.99|3905.99|3906.8|3906.8|3906.8|3906.8|3905.68|3905.68|0
1649258990000|2022-04-06 15:29:50|3906.84|3906.84|3908.76|3908.76|3908.76|3908.76|3906.4|3906.4|0
1649315700000|2022-04-07 07:15:00|3923.44|3923.44|3924.23|3924.23|3924.54|3924.54|3923.29|3923.29|0
1649315710000|2022-04-07 07:15:10|3924.84|3924.84|3924.54|3924.54|3924.84|3924.84|3924.54|3924.54|0
1649315730000|2022-04-07 07:15:30|3925.46|3925.46|3927.2|3927.2|3927.82|3927.82|3925.46|3925.46|0
1649315740000|2022-04-07 07:15:40|3926.89|3926.89|3926.89|3926.89|3926.89|3926.89|3926.89|3926.89|0
1649315750000|2022-04-07 07:15:50|3926.7|3926.7|3926.84|3926.84|3927.26|3927.26|3926.08|3926.08|0
1649315760000|2022-04-07 07:16:00|3927.47|3927.47|3926.81|3926.81|3927.47|3927.47|3926.41|3926.41|0
1649315770000|2022-04-07 07:16:10|3926.19|3926.19|3926.18|3926.18|3926.19|3926.19|3925.56|3925.56|0
1649315780000|2022-04-07 07:16:20|3927.97|3927.97|3928.59|3928.59|3928.59|3928.59|3927.97|3927.97|0
1649315790000|2022-04-07 07:16:30|3928.28|3928.28|3930.14|3930.14|3930.14|3930.14|3928.28|3928.28|0
1649315800000|2022-04-07 07:16:40|3929.21|3929.21|3929.21|3929.21|3929.21|3929.21|3929.21|3929.21|0
1649315810000|2022-04-07 07:16:50|3929.82|3929.82|3930.19|3930.19|3930.44|3930.44|3929.82|3929.82|0
1649315820000|2022-04-07 07:17:00|3929.57|3929.57|3928.33|3928.33|3929.57|3929.57|3928.33|3928.33|0
1649315830000|2022-04-07 07:17:10|3927.09|3927.09|3925.67|3925.67|3927.09|3927.09|3925.67|3925.67|0
1649315840000|2022-04-07 07:17:20|3924.73|3924.73|3924.73|3924.73|3924.73|3924.73|3924.73|3924.73|0
1649315850000|2022-04-07 07:17:30|3924.92|3924.92|3925.53|3925.53|3925.53|3925.53|3924.92|3924.92|0
1649315860000|2022-04-07 07:17:40|3924.92|3924.92|3925.28|3925.28|3925.28|3925.28|3924.92|3924.92|0
1649315870000|2022-04-07 07:17:50|3925.6|3925.6|3925.28|3925.28|3925.6|3925.6|3925.28|3925.28|0
1649315880000|2022-04-07 07:18:00|3924.97|3924.97|3924.35|3924.35|3924.97|3924.97|3924.35|3924.35|0
1649315890000|2022-04-07 07:18:10|3924.98|3924.98|3925.59|3925.59|3926.08|3926.08|3924.85|3924.85|0
1649315900000|2022-04-07 07:18:20|3924.66|3924.66|3924.66|3924.66|3924.66|3924.66|3924.66|3924.66|0
1649315940000|2022-04-07 07:19:00|3925.59|3925.59|3924.23|3924.23|3925.59|3925.59|3924.23|3924.23|0
1649315950000|2022-04-07 07:19:10|3923.65|3923.65|3923.65|3923.65|3923.65|3923.65|3923.65|3923.65|0
1649315960000|2022-04-07 07:19:20|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|0
1649315970000|2022-04-07 07:19:30|3923.39|3923.39|3923.7|3923.7|3923.7|3923.7|3923.08|3923.08|0
1649315980000|2022-04-07 07:19:40|3922.88|3922.88|3920.93|3920.93|3922.88|3922.88|3920.93|3920.93|0
1649315990000|2022-04-07 07:19:50|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|0
1649316000000|2022-04-07 07:20:00|3921.21|3921.21|3921.07|3921.07|3921.26|3921.26|3921.07|3921.07|0
1649316010000|2022-04-07 07:20:10|3921.69|3921.69|3921.69|3921.69|3921.69|3921.69|3921.69|3921.69|0
1649316020000|2022-04-07 07:20:20|3922.63|3922.63|3921.09|3921.09|3922.63|3922.63|3921.09|3921.09|0
1649316030000|2022-04-07 07:20:30|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|0
1649316040000|2022-04-07 07:20:40|3921.01|3921.01|3921.01|3921.01|3921.01|3921.01|3921.01|3921.01|0
1649316050000|2022-04-07 07:20:50|3921.32|3921.32|3922.25|3922.25|3922.25|3922.25|3921.32|3921.32|0
1649316060000|2022-04-07 07:21:00|3922.44|3922.44|3922.12|3922.12|3922.44|3922.44|3922.12|3922.12|0
1649316070000|2022-04-07 07:21:10|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|0
1649316080000|2022-04-07 07:21:20|3922.31|3922.31|3921.9|3921.9|3922.31|3922.31|3921.9|3921.9|0
1649316090000|2022-04-07 07:21:30|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|0
1649316100000|2022-04-07 07:21:40|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|0
1649316110000|2022-04-07 07:21:50|3919.23|3919.23|3919.17|3919.17|3919.23|3919.23|3919.17|3919.17|0
1649316120000|2022-04-07 07:22:00|3918.24|3918.24|3918.56|3918.56|3918.56|3918.56|3918.24|3918.24|0
1649316130000|2022-04-07 07:22:10|3918.62|3918.62|3918.93|3918.93|3918.93|3918.93|3918.31|3918.31|0
1649316140000|2022-04-07 07:22:20|3919.05|3919.05|3919.97|3919.97|3919.98|3919.98|3919.05|3919.05|0
1649316150000|2022-04-07 07:22:30|3919.66|3919.66|3919.63|3919.63|3919.66|3919.66|3919.35|3919.35|0
1649316160000|2022-04-07 07:22:40|3919.68|3919.68|3919.68|3919.68|3919.68|3919.68|3919.68|3919.68|0
1649316170000|2022-04-07 07:22:50|3919.49|3919.49|3919.43|3919.43|3919.49|3919.49|3919.43|3919.43|0
1649316180000|2022-04-07 07:23:00|3918.81|3918.81|3920.06|3920.06|3920.06|3920.06|3918.81|3918.81|0
1649316200000|2022-04-07 07:23:20|3920.1|3920.1|3920.16|3920.16|3920.16|3920.16|3920.1|3920.1|0
1649316210000|2022-04-07 07:23:30|3920.34|3920.34|3919.72|3919.72|3920.34|3920.34|3919.72|3919.72|0
1649316220000|2022-04-07 07:23:40|3919.54|3919.54|3919|3919|3919.54|3919.54|3919|3919|0
1649316230000|2022-04-07 07:23:50|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|0
1649316240000|2022-04-07 07:24:00|3919|3919|3919.3|3919.3|3919.49|3919.49|3919|3919|0
1649316250000|2022-04-07 07:24:10|3919.36|3919.36|3919.55|3919.55|3919.85|3919.85|3919.36|3919.36|0
1649316260000|2022-04-07 07:24:20|3919.85|3919.85|3921.41|3921.41|3921.41|3921.41|3919.85|3919.85|0
1649316270000|2022-04-07 07:24:30|3921.5|3921.5|3921.5|3921.5|3921.5|3921.5|3921.5|3921.5|0
1649316280000|2022-04-07 07:24:40|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|0
1649316290000|2022-04-07 07:24:50|3920.25|3920.25|3920.25|3920.25|3920.25|3920.25|3920.25|3920.25|0
1649316300000|2022-04-07 07:25:00|3920.44|3920.44|3918.89|3918.89|3920.44|3920.44|3918.89|3918.89|0
1649316310000|2022-04-07 07:25:10|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|3917.96|3917.96|0
1649316330000|2022-04-07 07:25:30|3918.45|3918.45|3918.63|3918.63|3918.63|3918.63|3918.45|3918.45|0
1649316340000|2022-04-07 07:25:40|3918.32|3918.32|3918.01|3918.01|3918.32|3918.32|3918.01|3918.01|0
1649316350000|2022-04-07 07:25:50|3918.19|3918.19|3918.81|3918.81|3918.81|3918.81|3918.19|3918.19|0
1649316370000|2022-04-07 07:26:10|3919|3919|3918.24|3918.24|3919.24|3919.24|3918.24|3918.24|0
1649316380000|2022-04-07 07:26:20|3919.79|3919.79|3920.1|3920.1|3920.1|3920.1|3919.79|3919.79|0
1649316390000|2022-04-07 07:26:30|3921.34|3921.34|3922.14|3922.14|3922.32|3922.32|3921.34|3921.34|0
1649316400000|2022-04-07 07:26:40|3921.82|3921.82|3922.75|3922.75|3922.75|3922.75|3921.82|3921.82|0
1649316410000|2022-04-07 07:26:50|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|0
1649316420000|2022-04-07 07:27:00|3922.13|3922.13|3922.25|3922.25|3922.25|3922.25|3922.13|3922.13|0
1649316430000|2022-04-07 07:27:10|3921.9|3921.9|3921.59|3921.59|3921.9|3921.9|3921.59|3921.59|0
1649316440000|2022-04-07 07:27:20|3921.55|3921.55|3921.23|3921.23|3921.55|3921.55|3920.92|3920.92|0
1649316450000|2022-04-07 07:27:30|3920.92|3920.92|3920.86|3920.86|3920.92|3920.92|3920.86|3920.86|0
1649316460000|2022-04-07 07:27:40|3920.55|3920.55|3919.93|3919.93|3920.55|3920.55|3919.93|3919.93|0
1649316470000|2022-04-07 07:27:50|3919.81|3919.81|3919.81|3919.81|3919.81|3919.81|3919.81|3919.81|0
1649316480000|2022-04-07 07:28:00|3919.31|3919.31|3919.31|3919.31|3919.31|3919.31|3919.31|3919.31|0
1649316500000|2022-04-07 07:28:20|3920.25|3920.25|3920.56|3920.56|3920.56|3920.56|3919.62|3919.62|0
1649316510000|2022-04-07 07:28:30|3920.38|3920.38|3920.93|3920.93|3920.93|3920.93|3920.32|3920.32|0
1649316520000|2022-04-07 07:28:40|3920.31|3920.31|3920.93|3920.93|3920.93|3920.93|3920.31|3920.31|0
1649316530000|2022-04-07 07:28:50|3921.25|3921.25|3921.56|3921.56|3921.56|3921.56|3921.25|3921.25|0
1649316540000|2022-04-07 07:29:00|3921|3921|3920.86|3920.86|3921.31|3921.31|3920.86|3920.86|0
1649316550000|2022-04-07 07:29:10|3921.17|3921.17|3922.06|3922.06|3922.37|3922.37|3921.17|3921.17|0
1649316560000|2022-04-07 07:29:20|3921.75|3921.75|3922.67|3922.67|3922.67|3922.67|3921.75|3921.75|0
1649316570000|2022-04-07 07:29:30|3922.98|3922.98|3922.67|3922.67|3922.98|3922.98|3922.67|3922.67|0
1649316580000|2022-04-07 07:29:40|3922.36|3922.36|3922.67|3922.67|3922.67|3922.67|3922.36|3922.36|0
1649316590000|2022-04-07 07:29:50|3922.55|3922.55|3922.55|3922.55|3922.55|3922.55|3922.55|3922.55|0
1649316600000|2022-04-07 07:30:00|3921.62|3921.62|3920.9|3920.9|3921.62|3921.62|3920.9|3920.9|0
1649316610000|2022-04-07 07:30:10|3921.52|3921.52|3923.74|3923.74|3923.74|3923.74|3921.52|3921.52|0
1649316620000|2022-04-07 07:30:20|3924.98|3924.98|3924.44|3924.44|3924.98|3924.98|3924.44|3924.44|0
1649316630000|2022-04-07 07:30:30|3923.82|3923.82|3923.72|3923.72|3923.82|3923.82|3923.72|3923.72|0
1649316640000|2022-04-07 07:30:40|3923.66|3923.66|3923|3923|3923.66|3923.66|3923|3923|0
1649316660000|2022-04-07 07:31:00|3923.31|3923.31|3922.69|3922.69|3923.31|3923.31|3922.69|3922.69|0
1649316670000|2022-04-07 07:31:10|3922.87|3922.87|3922.87|3922.87|3922.87|3922.87|3922.87|3922.87|0
1649316680000|2022-04-07 07:31:20|3923.81|3923.81|3923.11|3923.11|3923.81|3923.81|3923.11|3923.11|0
1649316690000|2022-04-07 07:31:30|3922.8|3922.8|3921.62|3921.62|3922.8|3922.8|3921.62|3921.62|0
1649316700000|2022-04-07 07:31:40|3921.66|3921.66|3921.66|3921.66|3921.66|3921.66|3921.66|3921.66|0
1649316710000|2022-04-07 07:31:50|3921.48|3921.48|3922.41|3922.41|3922.41|3922.41|3921.48|3921.48|0
1649316720000|2022-04-07 07:32:00|3922.23|3922.23|3921.61|3921.61|3922.23|3922.23|3921.61|3921.61|0
1649316730000|2022-04-07 07:32:10|3921.3|3921.3|3921.79|3921.79|3921.79|3921.79|3920.98|3920.98|0
1649316740000|2022-04-07 07:32:20|3922.59|3922.59|3922.91|3922.91|3922.91|3922.91|3922.59|3922.59|0
1649316750000|2022-04-07 07:32:30|3922.59|3922.59|3921.05|3921.05|3922.59|3922.59|3921.05|3921.05|0
1649316760000|2022-04-07 07:32:40|3920.74|3920.74|3920.74|3920.74|3920.74|3920.74|3920.74|3920.74|0
1649316770000|2022-04-07 07:32:50|3920.92|3920.92|3920.74|3920.74|3920.92|3920.92|3920.74|3920.74|0
1649316780000|2022-04-07 07:33:00|3920.68|3920.68|3920.72|3920.72|3920.72|3920.72|3920.68|3920.68|0
1649316790000|2022-04-07 07:33:10|3921.97|3921.97|3921.34|3921.34|3921.97|3921.97|3921.34|3921.34|0
1649316800000|2022-04-07 07:33:20|3920.72|3920.72|3920.54|3920.54|3920.72|3920.72|3920.54|3920.54|0
1649316810000|2022-04-07 07:33:30|3920.35|3920.35|3919.11|3919.11|3920.35|3920.35|3919.11|3919.11|0
1649316820000|2022-04-07 07:33:40|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|0
1649316830000|2022-04-07 07:33:50|3918.74|3918.74|3918.96|3918.96|3919.14|3919.14|3918.33|3918.33|0
1649316860000|2022-04-07 07:34:20|3919.27|3919.27|3919.7|3919.7|3919.7|3919.7|3919.27|3919.27|0
1649316880000|2022-04-07 07:34:40|3919.64|3919.64|3918.92|3918.92|3919.68|3919.68|3917.94|3917.94|0
1649316890000|2022-04-07 07:34:50|3919.27|3919.27|3920.32|3920.32|3920.32|3920.32|3919.27|3919.27|0
1649316900000|2022-04-07 07:35:00|3920.01|3920.01|3919.25|3919.25|3920.05|3920.05|3919.25|3919.25|0
1649316910000|2022-04-07 07:35:10|3918.94|3918.94|3918.63|3918.63|3918.94|3918.94|3918.63|3918.63|0
1649316920000|2022-04-07 07:35:20|3918.32|3918.32|3918.32|3918.32|3918.32|3918.32|3918.32|3918.32|0
1649316940000|2022-04-07 07:35:40|3918|3918|3918.06|3918.06|3918.06|3918.06|3918|3918|0
1649316950000|2022-04-07 07:35:50|3917.44|3917.44|3916.82|3916.82|3917.44|3917.44|3916.82|3916.82|0
1649316960000|2022-04-07 07:36:00|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|0
1649316970000|2022-04-07 07:36:10|3918.06|3918.06|3918.06|3918.06|3918.06|3918.06|3918.06|3918.06|0
1649316980000|2022-04-07 07:36:20|3917.44|3917.44|3917.44|3917.44|3917.44|3917.44|3917.44|3917.44|0
1649316990000|2022-04-07 07:36:30|3917.13|3917.13|3917.13|3917.13|3917.13|3917.13|3917.13|3917.13|0
1649317030000|2022-04-07 07:37:10|3917.37|3917.37|3917.37|3917.37|3917.37|3917.37|3917.37|3917.37|0
1649317040000|2022-04-07 07:37:20|3917.99|3917.99|3917.68|3917.68|3917.99|3917.99|3917.68|3917.68|0
1649317060000|2022-04-07 07:37:40|3917.99|3917.99|3917.99|3917.99|3917.99|3917.99|3917.99|3917.99|0
1649317080000|2022-04-07 07:38:00|3918.3|3918.3|3918.45|3918.45|3918.45|3918.45|3918.3|3918.3|0
1649317090000|2022-04-07 07:38:10|3918.39|3918.39|3918.08|3918.08|3918.39|3918.39|3918.08|3918.08|0
1649317100000|2022-04-07 07:38:20|3917.77|3917.77|3917.63|3917.63|3917.77|3917.77|3917.46|3917.46|0
1649317120000|2022-04-07 07:38:40|3917.57|3917.57|3917.57|3917.57|3917.57|3917.57|3917.57|3917.57|0
1649317130000|2022-04-07 07:38:50|3918.2|3918.2|3918.2|3918.2|3918.2|3918.2|3918.2|3918.2|0
1649317160000|2022-04-07 07:39:20|3918.38|3918.38|3918.38|3918.38|3918.38|3918.38|3918.38|3918.38|0
1649317170000|2022-04-07 07:39:30|3918.57|3918.57|3918.65|3918.65|3918.65|3918.65|3918.57|3918.57|0
1649317180000|2022-04-07 07:39:40|3918.96|3918.96|3919.66|3919.66|3919.66|3919.66|3918.96|3918.96|0
1649317190000|2022-04-07 07:39:50|3919.35|3919.35|3920.29|3920.29|3920.6|3920.6|3919.35|3919.35|0
1649317200000|2022-04-07 07:40:00|3920.47|3920.47|3920.47|3920.47|3920.47|3920.47|3920.47|3920.47|0
1649317210000|2022-04-07 07:40:10|3920.62|3920.62|3920.3|3920.3|3920.62|3920.62|3920.3|3920.3|0
1649317220000|2022-04-07 07:40:20|3919.99|3919.99|3917.82|3917.82|3919.99|3919.99|3917.82|3917.82|0
1649317230000|2022-04-07 07:40:30|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|0
1649317240000|2022-04-07 07:40:40|3917.95|3917.95|3917.95|3917.95|3917.95|3917.95|3917.95|3917.95|0
1649317260000|2022-04-07 07:41:00|3918.13|3918.13|3917.4|3917.4|3918.13|3918.13|3917.35|3917.35|0
1649317270000|2022-04-07 07:41:10|3917.44|3917.44|3916.82|3916.82|3917.44|3917.44|3916.82|3916.82|0
1649317280000|2022-04-07 07:41:20|3916.45|3916.45|3916.28|3916.28|3916.55|3916.55|3916.28|3916.28|0
1649317290000|2022-04-07 07:41:30|3914.43|3914.43|3911.76|3911.76|3914.43|3914.43|3911.76|3911.76|0
1649317310000|2022-04-07 07:41:50|3912.07|3912.07|3912.07|3912.07|3912.07|3912.07|3912.07|3912.07|0
1649317320000|2022-04-07 07:42:00|3910.84|3910.84|3910.03|3910.03|3910.84|3910.84|3910.03|3910.03|0
1649317330000|2022-04-07 07:42:10|3909.72|3909.72|3909.72|3909.72|3910.03|3910.03|3909.72|3909.72|0
1649317340000|2022-04-07 07:42:20|3909.1|3909.1|3908.3|3908.3|3909.1|3909.1|3908.3|3908.3|0
1649317350000|2022-04-07 07:42:30|3907.98|3907.98|3907.67|3907.67|3907.98|3907.98|3907.67|3907.67|0
1649317360000|2022-04-07 07:42:40|3907.49|3907.49|3907.47|3907.47|3907.59|3907.59|3907.47|3907.47|0
1649317370000|2022-04-07 07:42:50|3907.78|3907.78|3907.96|3907.96|3907.96|3907.96|3907.78|3907.78|0
1649317380000|2022-04-07 07:43:00|3908.27|3908.27|3908.27|3908.27|3908.27|3908.27|3908.27|3908.27|0
1649317390000|2022-04-07 07:43:10|3908.33|3908.33|3908.33|3908.33|3908.33|3908.33|3908.33|3908.33|0
1649317400000|2022-04-07 07:43:20|3908.52|3908.52|3908.52|3908.52|3908.52|3908.52|3908.52|3908.52|0
1649317410000|2022-04-07 07:43:30|3907.89|3907.89|3907.89|3907.89|3907.89|3907.89|3907.89|3907.89|0
1649317420000|2022-04-07 07:43:40|3907.58|3907.58|3907.41|3907.41|3907.58|3907.58|3907.41|3907.41|0
1649317430000|2022-04-07 07:43:50|3907.49|3907.49|3907.18|3907.18|3907.49|3907.49|3907.18|3907.18|0
1649317440000|2022-04-07 07:44:00|3907.3|3907.3|3906.62|3906.62|3907.3|3907.3|3906.62|3906.62|0
1649317450000|2022-04-07 07:44:10|3906.44|3906.44|3906.44|3906.44|3906.44|3906.44|3906.44|3906.44|0
1649317500000|2022-04-07 07:45:00|3906.13|3906.13|3904.46|3904.46|3906.44|3906.44|3904.15|3904.15|0
1649317530000|2022-04-07 07:45:30|3905.08|3905.08|3905.17|3905.17|3905.7|3905.7|3905.07|3905.07|0
1649317540000|2022-04-07 07:45:40|3905.35|3905.35|3905.85|3905.85|3905.85|3905.85|3905.31|3905.31|0
1649317550000|2022-04-07 07:45:50|3906.03|3906.03|3905.72|3905.72|3906.03|3906.03|3905.72|3905.72|0
1649317570000|2022-04-07 07:46:10|3905.41|3905.41|3905.72|3905.72|3905.72|3905.72|3905.41|3905.41|0
1649317580000|2022-04-07 07:46:20|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|0
1649317590000|2022-04-07 07:46:30|3906.21|3906.21|3904.97|3904.97|3906.21|3906.21|3904.97|3904.97|0
1649317600000|2022-04-07 07:46:40|3905.6|3905.6|3906.1|3906.1|3906.1|3906.1|3905.6|3905.6|0
1649317610000|2022-04-07 07:46:50|3906.41|3906.41|3906.23|3906.23|3906.41|3906.41|3906.23|3906.23|0
1649317620000|2022-04-07 07:47:00|3906.04|3906.04|3905.42|3905.42|3906.04|3906.04|3905.42|3905.42|0
1649317630000|2022-04-07 07:47:10|3905.6|3905.6|3905.78|3905.78|3905.78|3905.78|3905.6|3905.6|0
1649317650000|2022-04-07 07:47:30|3906.41|3906.41|3906.03|3906.03|3906.41|3906.41|3905.97|3905.97|0
1649317660000|2022-04-07 07:47:40|3905.73|3905.73|3903.86|3903.86|3905.73|3905.73|3903.86|3903.86|0
1649317670000|2022-04-07 07:47:50|3903.68|3903.68|3903.74|3903.74|3903.74|3903.74|3903.68|3903.68|0
1649317680000|2022-04-07 07:48:00|3904.05|3904.05|3904.05|3904.05|3904.05|3904.05|3904.05|3904.05|0
1649317690000|2022-04-07 07:48:10|3904.23|3904.23|3904.29|3904.29|3904.29|3904.29|3904.23|3904.23|0
1649317700000|2022-04-07 07:48:20|3904.6|3904.6|3904.91|3904.91|3905.22|3905.22|3904.6|3904.6|0
1649317710000|2022-04-07 07:48:30|3905.84|3905.84|3906.15|3906.15|3906.15|3906.15|3905.84|3905.84|0
1649317730000|2022-04-07 07:48:50|3905.97|3905.97|3906.28|3906.28|3906.28|3906.28|3905.97|3905.97|0
1649317740000|2022-04-07 07:49:00|3905.34|3905.34|3905.97|3905.97|3905.97|3905.97|3905.34|3905.34|0
1649317750000|2022-04-07 07:49:10|3906.09|3906.09|3906.2|3906.2|3906.2|3906.2|3906.09|3906.09|0
1649317770000|2022-04-07 07:49:30|3906.51|3906.51|3906.7|3906.7|3906.7|3906.7|3906.51|3906.51|0
1649317780000|2022-04-07 07:49:40|3906.88|3906.88|3906.57|3906.57|3906.88|3906.88|3906.57|3906.57|0
1649317790000|2022-04-07 07:49:50|3906.61|3906.61|3906.34|3906.34|3906.65|3906.65|3906.34|3906.34|0
1649317800000|2022-04-07 07:50:00|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|0
1649317810000|2022-04-07 07:50:10|3906.03|3906.03|3906.75|3906.75|3906.75|3906.75|3906.03|3906.03|0
1649317820000|2022-04-07 07:50:20|3907.99|3907.99|3908.3|3908.3|3908.3|3908.3|3907.99|3907.99|0
1649317830000|2022-04-07 07:50:30|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|0
1649317840000|2022-04-07 07:50:40|3907.95|3907.95|3907.98|3907.98|3908.26|3908.26|3907.95|3907.95|0
1649317870000|2022-04-07 07:51:10|3907.8|3907.8|3907.75|3907.75|3907.8|3907.8|3907.75|3907.75|0
1649317880000|2022-04-07 07:51:20|3907.44|3907.44|3907.92|3907.92|3907.92|3907.92|3907.44|3907.44|0
1649317890000|2022-04-07 07:51:30|3908.1|3908.1|3908.49|3908.49|3908.49|3908.49|3908.1|3908.1|0
1649317900000|2022-04-07 07:51:40|3909.12|3909.12|3909.12|3909.12|3909.12|3909.12|3909.12|3909.12|0
1649317920000|2022-04-07 07:52:00|3908.5|3908.5|3908.5|3908.5|3908.5|3908.5|3908.5|3908.5|0
1649317940000|2022-04-07 07:52:20|3908.68|3908.68|3908.68|3908.68|3908.68|3908.68|3908.68|3908.68|0
1649317950000|2022-04-07 07:52:30|3909.31|3909.31|3908.99|3908.99|3909.31|3909.31|3908.99|3908.99|0
1649317970000|2022-04-07 07:52:50|3909.31|3909.31|3908.68|3908.68|3909.31|3909.31|3908.68|3908.68|0
1649317990000|2022-04-07 07:53:10|3908.87|3908.87|3908.87|3908.87|3908.87|3908.87|3908.87|3908.87|0
1649318010000|2022-04-07 07:53:30|3909.05|3909.05|3911.03|3911.03|3911.03|3911.03|3909.05|3909.05|0
1649318040000|2022-04-07 07:54:00|3911.21|3911.21|3911.03|3911.03|3911.21|3911.21|3911.03|3911.03|0
1649318070000|2022-04-07 07:54:30|3910.66|3910.66|3910.62|3910.62|3910.66|3910.66|3910.62|3910.62|0
1649318080000|2022-04-07 07:54:40|3910.68|3910.68|3909.04|3909.04|3910.8|3910.8|3909.04|3909.04|0
1649318090000|2022-04-07 07:54:50|3909.35|3909.35|3909.35|3909.35|3909.35|3909.35|3909.35|3909.35|0
1649318100000|2022-04-07 07:55:00|3909.16|3909.16|3908.85|3908.85|3909.16|3909.16|3908.85|3908.85|0
1649318110000|2022-04-07 07:55:10|3908.48|3908.48|3907.82|3907.82|3908.48|3908.48|3907.82|3907.82|0
1649318130000|2022-04-07 07:55:30|3907.73|3907.73|3907.73|3907.73|3907.73|3907.73|3907.73|3907.73|0
1649318140000|2022-04-07 07:55:40|3907.67|3907.67|3907.67|3907.67|3907.67|3907.67|3907.67|3907.67|0
1649318150000|2022-04-07 07:55:50|3908.6|3908.6|3908.6|3908.6|3908.6|3908.6|3908.6|3908.6|0
1649318160000|2022-04-07 07:56:00|3908.11|3908.11|3907.48|3907.48|3908.11|3908.11|3907.48|3907.48|0
1649318170000|2022-04-07 07:56:10|3907.79|3907.79|3907.79|3907.79|3907.79|3907.79|3907.79|3907.79|0
1649318180000|2022-04-07 07:56:20|3907.61|3907.61|3907.61|3907.61|3907.61|3907.61|3907.61|3907.61|0
1649318190000|2022-04-07 07:56:30|3907.42|3907.42|3907.42|3907.42|3907.61|3907.61|3907.42|3907.42|0
1649318200000|2022-04-07 07:56:40|3908.36|3908.36|3908.05|3908.05|3908.36|3908.36|3908.05|3908.05|0
1649318220000|2022-04-07 07:57:00|3907.93|3907.93|3907.31|3907.31|3907.93|3907.93|3907.31|3907.31|0
1649318230000|2022-04-07 07:57:10|3907.37|3907.37|3907.19|3907.19|3907.37|3907.37|3907.19|3907.19|0
1649318240000|2022-04-07 07:57:20|3906.88|3906.88|3906.57|3906.57|3906.88|3906.88|3906.57|3906.57|0
1649318250000|2022-04-07 07:57:30|3906.88|3906.88|3906.88|3906.88|3906.88|3906.88|3906.88|3906.88|0
1649318270000|2022-04-07 07:57:50|3906.8|3906.8|3906.8|3906.8|3906.8|3906.8|3906.8|3906.8|0
1649318280000|2022-04-07 07:58:00|3906.98|3906.98|3907.16|3907.16|3907.16|3907.16|3906.98|3906.98|0
1649318290000|2022-04-07 07:58:10|3906.54|3906.54|3906.23|3906.23|3906.54|3906.54|3906.23|3906.23|0
1649318310000|2022-04-07 07:58:30|3906.86|3906.86|3907.18|3907.18|3907.18|3907.18|3906.86|3906.86|0
1649318320000|2022-04-07 07:58:40|3908.12|3908.12|3908.12|3908.12|3908.12|3908.12|3908.12|3908.12|0
1649318330000|2022-04-07 07:58:50|3908.43|3908.43|3908.61|3908.61|3908.61|3908.61|3908.43|3908.43|0
1649318340000|2022-04-07 07:59:00|3908.3|3908.3|3908.3|3908.3|3908.3|3908.3|3908.3|3908.3|0
1649318360000|2022-04-07 07:59:20|3907.68|3907.68|3907.72|3907.72|3907.72|3907.72|3907.68|3907.68|0
1649318380000|2022-04-07 07:59:40|3907.9|3907.9|3909.59|3909.59|3909.74|3909.74|3907.56|3907.56|0
1649318390000|2022-04-07 07:59:50|3909.54|3909.54|3909.2|3909.2|3909.54|3909.54|3909.2|3909.2|0
1649318400000|2022-04-07 08:00:00|3909.38|3909.38|3909.38|3909.38|3909.38|3909.38|3909.38|3909.38|0
1649318410000|2022-04-07 08:00:10|3910|3910|3910.35|3910.35|3910.35|3910.35|3910|3910|0
1649318420000|2022-04-07 08:00:20|3911.28|3911.28|3910.97|3910.97|3911.28|3911.28|3910.97|3910.97|0
1649318440000|2022-04-07 08:00:40|3910.66|3910.66|3910.29|3910.29|3910.66|3910.66|3910.29|3910.29|0
1649318450000|2022-04-07 08:00:50|3909.67|3909.67|3909.48|3909.48|3909.67|3909.67|3909.48|3909.48|0
1649318460000|2022-04-07 08:01:00|3909.37|3909.37|3909.43|3909.43|3909.43|3909.43|3909.37|3909.37|0
1649318480000|2022-04-07 08:01:20|3909.12|3909.12|3909.12|3909.12|3909.12|3909.12|3909.12|3909.12|0
1649318490000|2022-04-07 08:01:30|3909.43|3909.43|3910.01|3910.01|3910.01|3910.01|3909.43|3909.43|0
1649318520000|2022-04-07 08:02:00|3910.38|3910.38|3911.41|3911.41|3911.41|3911.41|3910.38|3910.38|0
1649318540000|2022-04-07 08:02:20|3911.59|3911.59|3911.77|3911.77|3911.77|3911.77|3911.1|3911.1|0
1649318560000|2022-04-07 08:02:40|3912.08|3912.08|3911.41|3911.41|3912.08|3912.08|3911.41|3911.41|0
1649318570000|2022-04-07 08:02:50|3910.17|3910.17|3910.05|3910.05|3910.17|3910.17|3910.05|3910.05|0
1649318590000|2022-04-07 08:03:10|3909.74|3909.74|3909.74|3909.74|3909.74|3909.74|3909.74|3909.74|0
1649318600000|2022-04-07 08:03:20|3910.05|3910.05|3909.51|3909.51|3910.05|3910.05|3909.51|3909.51|0
1649318630000|2022-04-07 08:03:50|3909.2|3909.2|3908.39|3908.39|3909.2|3909.2|3908.33|3908.33|0
1649318640000|2022-04-07 08:04:00|3908.07|3908.07|3907.72|3907.72|3908.07|3908.07|3907.72|3907.72|0
1649318650000|2022-04-07 08:04:10|3907.54|3907.54|3908.79|3908.79|3908.79|3908.79|3907.54|3907.54|0
1649318660000|2022-04-07 08:04:20|3908.97|3908.97|3908.03|3908.03|3908.97|3908.97|3908.03|3908.03|0
1649318670000|2022-04-07 08:04:30|3907.72|3907.72|3907.72|3907.72|3907.72|3907.72|3907.72|3907.72|0
1649318680000|2022-04-07 08:04:40|3908.35|3908.35|3908.35|3908.35|3908.35|3908.35|3908.35|3908.35|0
1649318710000|2022-04-07 08:05:10|3907.72|3907.72|3908.16|3908.16|3908.35|3908.35|3907.72|3907.72|0
1649318720000|2022-04-07 08:05:20|3908.47|3908.47|3908.78|3908.78|3908.78|3908.78|3908.47|3908.47|0
1649318730000|2022-04-07 08:05:30|3909.4|3909.4|3909.71|3909.71|3909.71|3909.71|3909.4|3909.4|0
1649318740000|2022-04-07 08:05:40|3909.4|3909.4|3909.71|3909.71|3909.71|3909.71|3909.4|3909.4|0
1649318750000|2022-04-07 08:05:50|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|0
1649318760000|2022-04-07 08:06:00|3909.98|3909.98|3909.98|3909.98|3909.98|3909.98|3909.98|3909.98|0
1649318770000|2022-04-07 08:06:10|3909.93|3909.93|3909.62|3909.62|3909.93|3909.93|3909.62|3909.62|0
1649318780000|2022-04-07 08:06:20|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|0
1649318790000|2022-04-07 08:06:30|3908.06|3908.06|3908.12|3908.12|3908.12|3908.12|3908.06|3908.06|0
1649318810000|2022-04-07 08:06:50|3908.08|3908.08|3908.08|3908.08|3908.08|3908.08|3908.08|3908.08|0
1649318820000|2022-04-07 08:07:00|3907.9|3907.9|3910.12|3910.12|3910.12|3910.12|3907.9|3907.9|0
1649318830000|2022-04-07 08:07:10|3910.18|3910.18|3910.06|3910.06|3910.18|3910.18|3910.06|3910.06|0
1649318850000|2022-04-07 08:07:30|3909.75|3909.75|3910.68|3910.68|3910.68|3910.68|3909.75|3909.75|0
1649318860000|2022-04-07 08:07:40|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|0
1649318880000|2022-04-07 08:08:00|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|0
1649318890000|2022-04-07 08:08:10|3911.16|3911.16|3911.16|3911.16|3911.16|3911.16|3911.16|3911.16|0
1649318900000|2022-04-07 08:08:20|3910.85|3910.85|3910.85|3910.85|3910.85|3910.85|3910.85|3910.85|0
1649318920000|2022-04-07 08:08:40|3911.04|3911.04|3912.02|3912.02|3912.02|3912.02|3911.04|3911.04|0
1649318930000|2022-04-07 08:08:50|3912.08|3912.08|3912.02|3912.02|3912.08|3912.08|3912.02|3912.02|0
1649318950000|2022-04-07 08:09:10|3911.71|3911.71|3911.39|3911.39|3911.71|3911.71|3911.39|3911.39|0
1649318960000|2022-04-07 08:09:20|3912.33|3912.33|3911.09|3911.09|3912.33|3912.33|3911.09|3911.09|0
1649318970000|2022-04-07 08:09:30|3911.71|3911.71|3911.4|3911.4|3911.71|3911.71|3911.4|3911.4|0
1649318990000|2022-04-07 08:09:50|3911.09|3911.09|3911.09|3911.09|3911.4|3911.4|3911.09|3911.09|0
1649319000000|2022-04-07 08:10:00|3910.78|3910.78|3910.16|3910.16|3910.78|3910.78|3910.16|3910.16|0
1649319010000|2022-04-07 08:10:10|3909.84|3909.84|3909.84|3909.84|3909.84|3909.84|3909.84|3909.84|0
1649319040000|2022-04-07 08:10:40|3909.22|3909.22|3908.29|3908.29|3909.22|3909.22|3908.29|3908.29|0
1649319050000|2022-04-07 08:10:50|3907.98|3907.98|3907.98|3907.98|3907.98|3907.98|3907.98|3907.98|0
1649319060000|2022-04-07 08:11:00|3907.67|3907.67|3907.49|3907.49|3907.67|3907.67|3907.49|3907.49|0
1649319080000|2022-04-07 08:11:20|3906.55|3906.55|3906.38|3906.38|3906.55|3906.55|3906.33|3906.33|0
1649319090000|2022-04-07 08:11:30|3905.75|3905.75|3905.19|3905.19|3905.81|3905.81|3904.88|3904.88|0
1649319100000|2022-04-07 08:11:40|3905.82|3905.82|3906.43|3906.43|3906.43|3906.43|3905.82|3905.82|0
1649319110000|2022-04-07 08:11:50|3905.81|3905.81|3905.93|3905.93|3905.93|3905.93|3905.81|3905.81|0
1649319140000|2022-04-07 08:12:20|3905.98|3905.98|3905.98|3905.98|3905.98|3905.98|3905.98|3905.98|0
1649319150000|2022-04-07 08:12:30|3906.06|3906.06|3906.25|3906.25|3906.25|3906.25|3906.06|3906.06|0
1649319160000|2022-04-07 08:12:40|3906.43|3906.43|3906.43|3906.43|3906.43|3906.43|3906.43|3906.43|0
1649319170000|2022-04-07 08:12:50|3906.47|3906.47|3906.04|3906.04|3906.47|3906.47|3906.04|3906.04|0
1649319190000|2022-04-07 08:13:10|3905.96|3905.96|3905.03|3905.03|3905.96|3905.96|3905.03|3905.03|0
1649319230000|2022-04-07 08:13:50|3904.84|3904.84|3905.15|3905.15|3905.15|3905.15|3904.84|3904.84|0
1649319240000|2022-04-07 08:14:00|3905.78|3905.78|3905.78|3905.78|3905.78|3905.78|3905.78|3905.78|0
1649319260000|2022-04-07 08:14:20|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|0
1649319290000|2022-04-07 08:14:50|3905.42|3905.42|3905.42|3905.42|3905.42|3905.42|3905.42|3905.42|0
1649319300000|2022-04-07 08:15:00|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|0
1649319310000|2022-04-07 08:15:10|3905.42|3905.42|3905.12|3905.12|3905.42|3905.42|3905.12|3905.12|0
1649319320000|2022-04-07 08:15:20|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|0
1649319340000|2022-04-07 08:15:40|3904.75|3904.75|3904.75|3904.75|3904.75|3904.75|3904.75|3904.75|0
1649319350000|2022-04-07 08:15:50|3904.79|3904.79|3904.79|3904.79|3904.79|3904.79|3904.79|3904.79|0
1649319360000|2022-04-07 08:16:00|3904.48|3904.48|3904.79|3904.79|3904.79|3904.79|3904.48|3904.48|0
1649319370000|2022-04-07 08:16:10|3905.16|3905.16|3905.16|3905.16|3905.16|3905.16|3905.16|3905.16|0
1649319380000|2022-04-07 08:16:20|3905.22|3905.22|3905.22|3905.22|3905.28|3905.28|3905.22|3905.22|0
1649319390000|2022-04-07 08:16:30|3907.09|3907.09|3907.09|3907.09|3907.09|3907.09|3907.09|3907.09|0
1649319400000|2022-04-07 08:16:40|3907.21|3907.21|3907.21|3907.21|3907.21|3907.21|3907.21|3907.21|0
1649319420000|2022-04-07 08:17:00|3907.4|3907.4|3907.4|3907.4|3907.4|3907.4|3907.4|3907.4|0
1649319460000|2022-04-07 08:17:40|3908.96|3908.96|3910.72|3910.72|3910.72|3910.72|3908.59|3908.59|0
1649319470000|2022-04-07 08:17:50|3910.53|3910.53|3910.44|3910.44|3910.53|3910.53|3910.44|3910.44|0
1649319500000|2022-04-07 08:18:20|3910.4|3910.4|3909.46|3909.46|3910.4|3910.4|3909.46|3909.46|0
1649319510000|2022-04-07 08:18:30|3909.42|3909.42|3909.42|3909.42|3909.42|3909.42|3909.42|3909.42|0
1649319540000|2022-04-07 08:19:00|3909.73|3909.73|3908.93|3908.93|3909.73|3909.73|3908.93|3908.93|0
1649319580000|2022-04-07 08:19:40|3909.55|3909.55|3909.51|3909.51|3909.55|3909.55|3909.51|3909.51|0
1649319590000|2022-04-07 08:19:50|3908.89|3908.89|3908.89|3908.89|3908.89|3908.89|3908.89|3908.89|0
1649319610000|2022-04-07 08:20:10|3909.07|3909.07|3909.31|3909.31|3909.31|3909.31|3909.07|3909.07|0
1649319620000|2022-04-07 08:20:20|3909.13|3909.13|3909.53|3909.53|3909.84|3909.84|3909.13|3909.13|0
1649319630000|2022-04-07 08:20:30|3909.76|3909.76|3909.76|3909.76|3909.76|3909.76|3909.76|3909.76|0
1649319650000|2022-04-07 08:20:50|3909.82|3909.82|3911.37|3911.37|3911.37|3911.37|3909.82|3909.82|0
1649319680000|2022-04-07 08:21:20|3911.46|3911.46|3911.46|3911.46|3911.46|3911.46|3911.46|3911.46|0
1649319690000|2022-04-07 08:21:30|3911.15|3911.15|3911.15|3911.15|3911.15|3911.15|3911.15|3911.15|0
1649319700000|2022-04-07 08:21:40|3911.27|3911.27|3911.27|3911.27|3911.27|3911.27|3911.27|3911.27|0
1649319720000|2022-04-07 08:22:00|3910.96|3910.96|3910.65|3910.65|3910.96|3910.96|3910.65|3910.65|0
1649319760000|2022-04-07 08:22:40|3910.46|3910.46|3910.16|3910.16|3910.46|3910.46|3909.97|3909.97|0
1649319770000|2022-04-07 08:22:50|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|0
1649319780000|2022-04-07 08:23:00|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|3909.72|3909.72|0
1649319800000|2022-04-07 08:23:20|3910.22|3910.22|3910.22|3910.22|3910.22|3910.22|3910.22|3910.22|0
1649319820000|2022-04-07 08:23:40|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|0
1649319830000|2022-04-07 08:23:50|3910.41|3910.41|3909.92|3909.92|3910.41|3910.41|3909.92|3909.92|0
1649319860000|2022-04-07 08:24:20|3910.1|3910.1|3910.14|3910.14|3910.14|3910.14|3910.1|3910.1|0
1649319870000|2022-04-07 08:24:30|3911.08|3911.08|3911.08|3911.08|3911.08|3911.08|3911.08|3911.08|0
1649319910000|2022-04-07 08:25:10|3912.32|3912.32|3912.78|3912.78|3912.78|3912.78|3912.32|3912.32|0
1649319940000|2022-04-07 08:25:40|3912.96|3912.96|3912.9|3912.9|3912.96|3912.96|3912.9|3912.9|0
1649319950000|2022-04-07 08:25:50|3913.83|3913.83|3913.83|3913.83|3913.83|3913.83|3913.83|3913.83|0
1649319960000|2022-04-07 08:26:00|3913.21|3913.21|3913.25|3913.25|3913.56|3913.56|3913.21|3913.21|0
1649319970000|2022-04-07 08:26:10|3913.37|3913.37|3913.41|3913.41|3913.41|3913.41|3913.37|3913.37|0
1649319980000|2022-04-07 08:26:20|3913.6|3913.6|3913.7|3913.7|3913.7|3913.7|3913.6|3913.6|0
1649319990000|2022-04-07 08:26:30|3913.87|3913.87|3915.12|3915.12|3915.12|3915.12|3913.87|3913.87|0
1649320000000|2022-04-07 08:26:40|3914.81|3914.81|3915.18|3915.18|3915.18|3915.18|3914.81|3914.81|0
1649320020000|2022-04-07 08:27:00|3915.55|3915.55|3915.63|3915.63|3915.63|3915.63|3915.55|3915.55|0
1649320050000|2022-04-07 08:27:30|3915.94|3915.94|3915.94|3915.94|3915.94|3915.94|3915.94|3915.94|0
1649320070000|2022-04-07 08:27:50|3916.56|3916.56|3916.56|3916.56|3916.56|3916.56|3916.56|3916.56|0
1649320080000|2022-04-07 08:28:00|3916.93|3916.93|3916.06|3916.06|3916.93|3916.93|3915.94|3915.94|0
1649320090000|2022-04-07 08:28:10|3915.74|3915.74|3915.61|3915.61|3915.74|3915.74|3915.43|3915.43|0
1649320100000|2022-04-07 08:28:20|3915.43|3915.43|3916.05|3916.05|3916.05|3916.05|3915.43|3915.43|0
1649320110000|2022-04-07 08:28:30|3915.43|3915.43|3914.8|3914.8|3915.43|3915.43|3914.8|3914.8|0
1649320120000|2022-04-07 08:28:40|3914.49|3914.49|3914.24|3914.24|3914.49|3914.49|3914.18|3914.18|0
1649320130000|2022-04-07 08:28:50|3914.16|3914.16|3914.32|3914.32|3914.32|3914.32|3914.16|3914.16|0
1649320140000|2022-04-07 08:29:00|3914.94|3914.94|3914.94|3914.94|3914.94|3914.94|3914.94|3914.94|0
1649320160000|2022-04-07 08:29:20|3914.63|3914.63|3914.31|3914.31|3914.94|3914.94|3914.01|3914.01|0
1649320170000|2022-04-07 08:29:30|3914.27|3914.27|3913.96|3913.96|3914.27|3914.27|3913.96|3913.96|0
1649320180000|2022-04-07 08:29:40|3913.65|3913.65|3913.65|3913.65|3913.65|3913.65|3913.65|3913.65|0
1649320190000|2022-04-07 08:29:50|3914.27|3914.27|3914.27|3914.27|3914.27|3914.27|3914.27|3914.27|0
1649320200000|2022-04-07 08:30:00|3914.09|3914.09|3913.78|3913.78|3914.09|3914.09|3913.78|3913.78|0
1649320240000|2022-04-07 08:30:40|3914.4|3914.4|3914.09|3914.09|3914.4|3914.4|3914.09|3914.09|0
1649320270000|2022-04-07 08:31:10|3914.03|3914.03|3914.03|3914.03|3914.03|3914.03|3914.03|3914.03|0
1649320280000|2022-04-07 08:31:20|3913.97|3913.97|3913.91|3913.91|3913.97|3913.97|3913.91|3913.91|0
1649320290000|2022-04-07 08:31:30|3913.87|3913.87|3913.91|3913.91|3913.91|3913.91|3913.87|3913.87|0
1649320300000|2022-04-07 08:31:40|3913.6|3913.6|3913.6|3913.6|3913.6|3913.6|3912.98|3912.98|0
1649320320000|2022-04-07 08:32:00|3913.54|3913.54|3913.54|3913.54|3913.54|3913.54|3913.54|3913.54|0
1649320330000|2022-04-07 08:32:10|3913.72|3913.72|3913.72|3913.72|3913.72|3913.72|3913.72|3913.72|0
1649320340000|2022-04-07 08:32:20|3913.41|3913.41|3912.79|3912.79|3913.41|3913.41|3912.79|3912.79|0
1649320350000|2022-04-07 08:32:30|3912.97|3912.97|3912.97|3912.97|3912.97|3912.97|3912.97|3912.97|0
1649320360000|2022-04-07 08:32:40|3912.92|3912.92|3912.92|3912.92|3912.92|3912.92|3912.92|3912.92|0
1649320370000|2022-04-07 08:32:50|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|0
1649320380000|2022-04-07 08:33:00|3914.04|3914.04|3914.04|3914.04|3914.04|3914.04|3914.04|3914.04|0
1649320410000|2022-04-07 08:33:30|3913.73|3913.73|3913.73|3913.73|3913.73|3913.73|3913.73|3913.73|0
1649320420000|2022-04-07 08:33:40|3913.55|3913.55|3913.59|3913.59|3913.59|3913.59|3913.55|3913.55|0
1649320430000|2022-04-07 08:33:50|3912.97|3912.97|3912.66|3912.66|3912.97|3912.97|3912.66|3912.66|0
1649320440000|2022-04-07 08:34:00|3912.57|3912.57|3912.57|3912.57|3912.57|3912.57|3912.57|3912.57|0
1649320460000|2022-04-07 08:34:20|3912.26|3912.26|3911.02|3911.02|3912.26|3912.26|3911.02|3911.02|0
1649320480000|2022-04-07 08:34:40|3910.71|3910.71|3911.64|3911.64|3911.64|3911.64|3910.71|3910.71|0
1649320500000|2022-04-07 08:35:00|3911.95|3911.95|3912.63|3912.63|3912.63|3912.63|3911.95|3911.95|0
1649320510000|2022-04-07 08:35:10|3912.82|3912.82|3912.82|3912.82|3912.82|3912.82|3912.82|3912.82|0
1649320520000|2022-04-07 08:35:20|3912.63|3912.63|3912.63|3912.63|3912.63|3912.63|3912.63|3912.63|0
1649320530000|2022-04-07 08:35:30|3912.45|3912.45|3912.26|3912.26|3912.45|3912.45|3912.26|3912.26|0
1649320540000|2022-04-07 08:35:40|3911.33|3911.33|3911.33|3911.33|3911.33|3911.33|3911.33|3911.33|0
1649320550000|2022-04-07 08:35:50|3911.02|3911.02|3910.53|3910.53|3911.02|3911.02|3910.53|3910.53|0
1649320580000|2022-04-07 08:36:20|3910.43|3910.43|3910.13|3910.13|3910.43|3910.43|3910.13|3910.13|0
1649320600000|2022-04-07 08:36:40|3909.95|3909.95|3909.95|3909.95|3909.95|3909.95|3909.95|3909.95|0
1649320610000|2022-04-07 08:36:50|3910.26|3910.26|3910.26|3910.26|3910.26|3910.26|3910.26|3910.26|0
1649320620000|2022-04-07 08:37:00|3910.14|3910.14|3910.37|3910.37|3910.37|3910.37|3910.14|3910.14|0
1649320640000|2022-04-07 08:37:20|3910.19|3910.19|3909.83|3909.83|3910.19|3910.19|3909.83|3909.83|0
1649320650000|2022-04-07 08:37:30|3910.14|3910.14|3910.14|3910.14|3910.14|3910.14|3910.14|3910.14|0
1649320680000|2022-04-07 08:38:00|3908.9|3908.9|3908.9|3908.9|3908.9|3908.9|3908.9|3908.9|0
1649320700000|2022-04-07 08:38:20|3908.59|3908.59|3908.59|3908.59|3908.59|3908.59|3908.59|3908.59|0
1649320710000|2022-04-07 08:38:30|3908.9|3908.9|3909.52|3909.52|3909.52|3909.52|3908.9|3908.9|0
1649320730000|2022-04-07 08:38:50|3909.83|3909.83|3909.83|3909.83|3909.83|3909.83|3909.83|3909.83|0
1649320740000|2022-04-07 08:39:00|3910.01|3910.01|3909.52|3909.52|3910.01|3910.01|3909.52|3909.52|0
1649320760000|2022-04-07 08:39:20|3909.33|3909.33|3909.33|3909.33|3909.33|3909.33|3909.33|3909.33|0
1649320780000|2022-04-07 08:39:40|3909.02|3909.02|3909.65|3909.65|3909.65|3909.65|3909.02|3909.02|0
1649320790000|2022-04-07 08:39:50|3909.59|3909.59|3908.16|3908.16|3909.59|3909.59|3908.16|3908.16|0
1649320800000|2022-04-07 08:40:00|3908.34|3908.34|3908.22|3908.22|3908.34|3908.34|3908.22|3908.22|0
1649320840000|2022-04-07 08:40:40|3908.53|3908.53|3908.53|3908.53|3908.53|3908.53|3908.53|3908.53|0
1649320850000|2022-04-07 08:40:50|3908.84|3908.84|3909.15|3909.15|3909.34|3909.34|3908.84|3908.84|0
1649320860000|2022-04-07 08:41:00|3908.84|3908.84|3908.84|3908.84|3908.84|3908.84|3908.84|3908.84|0
1649320880000|2022-04-07 08:41:20|3908.76|3908.76|3908.76|3908.76|3908.76|3908.76|3908.76|3908.76|0
1649320890000|2022-04-07 08:41:30|3908.98|3908.98|3908.98|3908.98|3908.98|3908.98|3908.98|3908.98|0
1649320900000|2022-04-07 08:41:40|3909.28|3909.28|3909.71|3909.71|3909.71|3909.71|3909.28|3909.28|0
1649320910000|2022-04-07 08:41:50|3910.02|3910.02|3909.71|3909.71|3910.02|3910.02|3909.71|3909.71|0
1649320920000|2022-04-07 08:42:00|3909.4|3909.4|3910.02|3910.02|3910.02|3910.02|3909.4|3909.4|0
1649320930000|2022-04-07 08:42:10|3910.2|3910.2|3910.2|3910.2|3910.2|3910.2|3910.2|3910.2|0
1649320940000|2022-04-07 08:42:20|3910.51|3910.51|3910.69|3910.69|3910.69|3910.69|3910.51|3910.51|0
1649320950000|2022-04-07 08:42:30|3910.38|3910.38|3910.38|3910.38|3910.38|3910.38|3910.38|3910.38|0
1649320980000|2022-04-07 08:43:00|3910.2|3910.2|3910.2|3910.2|3910.2|3910.2|3910.2|3910.2|0
1649320990000|2022-04-07 08:43:10|3910.82|3910.82|3910.94|3910.94|3910.94|3910.94|3910.82|3910.82|0
1649321000000|2022-04-07 08:43:20|3911.56|3911.56|3912.14|3912.14|3912.14|3912.14|3911.56|3911.56|0
1649321010000|2022-04-07 08:43:30|3911.52|3911.52|3910.59|3910.59|3911.52|3911.52|3910.59|3910.59|0
1649321020000|2022-04-07 08:43:40|3910.27|3910.27|3909.65|3909.65|3910.27|3910.27|3909.65|3909.65|0
1649321030000|2022-04-07 08:43:50|3909.61|3909.61|3909.53|3909.53|3909.61|3909.61|3909.53|3909.53|0
1649321050000|2022-04-07 08:44:10|3909.84|3909.84|3909.84|3909.84|3909.84|3909.84|3909.84|3909.84|0
1649321060000|2022-04-07 08:44:20|3910.15|3910.15|3909.84|3909.84|3910.15|3910.15|3909.84|3909.84|0
1649321070000|2022-04-07 08:44:30|3910.15|3910.15|3910.46|3910.46|3910.46|3910.46|3910.15|3910.15|0
1649321080000|2022-04-07 08:44:40|3910.77|3910.77|3910.77|3910.77|3910.77|3910.77|3910.77|3910.77|0
1649321090000|2022-04-07 08:44:50|3911.08|3911.08|3911.08|3911.08|3911.08|3911.08|3911.08|3911.08|0
1649321100000|2022-04-07 08:45:00|3912.01|3912.01|3912.01|3912.01|3912.01|3912.01|3912.01|3912.01|0
1649321110000|2022-04-07 08:45:10|3912.32|3912.32|3912.32|3912.32|3912.32|3912.32|3912.32|3912.32|0
1649321120000|2022-04-07 08:45:20|3912.38|3912.38|3912.38|3912.38|3912.38|3912.38|3912.38|3912.38|0
1649321130000|2022-04-07 08:45:30|3913.01|3913.01|3913.01|3913.01|3913.01|3913.01|3913.01|3913.01|0
1649321140000|2022-04-07 08:45:40|3913.63|3913.63|3912.69|3912.69|3913.63|3913.63|3912.69|3912.69|0
1649321150000|2022-04-07 08:45:50|3912.32|3912.32|3912.63|3912.63|3912.63|3912.63|3912.32|3912.32|0
1649321170000|2022-04-07 08:46:10|3912.94|3912.94|3912.5|3912.5|3912.94|3912.94|3912.5|3912.5|0
1649321190000|2022-04-07 08:46:30|3912.56|3912.56|3912.56|3912.56|3912.56|3912.56|3912.56|3912.56|0
1649321220000|2022-04-07 08:47:00|3910.69|3910.69|3911.18|3911.18|3911.18|3911.18|3910.69|3910.69|0
1649321230000|2022-04-07 08:47:10|3911.3|3911.3|3911.3|3911.3|3911.3|3911.3|3911.3|3911.3|0
1649321250000|2022-04-07 08:47:30|3911.61|3911.61|3911.61|3911.61|3911.61|3911.61|3911.61|3911.61|0
1649321270000|2022-04-07 08:47:50|3910.68|3910.68|3910.68|3910.68|3910.68|3910.68|3910.68|3910.68|0
1649321280000|2022-04-07 08:48:00|3909.44|3909.44|3909.44|3909.44|3909.44|3909.44|3909.44|3909.44|0
1649321290000|2022-04-07 08:48:10|3909.62|3909.62|3909.62|3909.62|3909.62|3909.62|3909.62|3909.62|0
1649321300000|2022-04-07 08:48:20|3909.89|3909.89|3909.89|3909.89|3910.2|3910.2|3909.58|3909.58|0
1649321320000|2022-04-07 08:48:40|3910.2|3910.2|3910.64|3910.64|3910.64|3910.64|3910.02|3910.02|0
1649321330000|2022-04-07 08:48:50|3910.95|3910.95|3910.95|3910.95|3910.95|3910.95|3910.95|3910.95|0
1649321360000|2022-04-07 08:49:20|3911.01|3911.01|3911.01|3911.01|3911.01|3911.01|3911.01|3911.01|0
1649321390000|2022-04-07 08:49:50|3911.94|3911.94|3911.63|3911.63|3911.94|3911.94|3911.63|3911.63|0
1649321400000|2022-04-07 08:50:00|3911.81|3911.81|3911.86|3911.86|3911.86|3911.86|3911.81|3911.81|0
1649321410000|2022-04-07 08:50:10|3911.92|3911.92|3911.92|3911.92|3911.92|3911.92|3911.92|3911.92|0
1649321430000|2022-04-07 08:50:30|3912.86|3912.86|3912.97|3912.97|3912.97|3912.97|3912.86|3912.86|0
1649321450000|2022-04-07 08:50:50|3912.35|3912.35|3911.73|3911.73|3912.35|3912.35|3911.11|3911.11|0
1649321460000|2022-04-07 08:51:00|3911.91|3911.91|3912|3912|3912|3912|3911.91|3911.91|0
1649321470000|2022-04-07 08:51:10|3911.37|3911.37|3912|3912|3912|3912|3911.37|3911.37|0
1649321480000|2022-04-07 08:51:20|3911.94|3911.94|3911.88|3911.88|3911.94|3911.94|3911.88|3911.88|0
1649321490000|2022-04-07 08:51:30|3912.19|3912.19|3912.19|3912.19|3912.19|3912.19|3912.19|3912.19|0
1649321510000|2022-04-07 08:51:50|3912.56|3912.56|3912.44|3912.44|3912.56|3912.56|3912.44|3912.44|0
1649321520000|2022-04-07 08:52:00|3912.62|3912.62|3912.62|3912.62|3912.62|3912.62|3912.62|3912.62|0
1649321560000|2022-04-07 08:52:40|3912.44|3912.44|3912.44|3912.44|3912.44|3912.44|3912.44|3912.44|0
1649321570000|2022-04-07 08:52:50|3913.06|3913.06|3913.06|3913.06|3913.06|3913.06|3913.06|3913.06|0
1649321580000|2022-04-07 08:53:00|3913.37|3913.37|3913.37|3913.37|3913.37|3913.37|3913.37|3913.37|0
1649321600000|2022-04-07 08:53:20|3914.3|3914.3|3914.92|3914.92|3914.92|3914.92|3914.3|3914.3|0
1649321620000|2022-04-07 08:53:40|3914.96|3914.96|3914.96|3914.96|3914.96|3914.96|3914.96|3914.96|0
1649321650000|2022-04-07 08:54:10|3915.14|3915.14|3915.08|3915.08|3915.14|3915.14|3915.08|3915.08|0
1649321660000|2022-04-07 08:54:20|3915.02|3915.02|3915.65|3915.65|3915.65|3915.65|3915.02|3915.02|0
1649321690000|2022-04-07 08:54:50|3915.02|3915.02|3913.35|3913.35|3915.02|3915.02|3913.35|3913.35|0
1649321700000|2022-04-07 08:55:00|3913.53|3913.53|3913.35|3913.35|3913.53|3913.53|3913.35|3913.35|0
1649321720000|2022-04-07 08:55:20|3913.04|3913.04|3912.63|3912.63|3913.04|3913.04|3912.63|3912.63|0
1649321730000|2022-04-07 08:55:30|3912.45|3912.45|3911.95|3911.95|3912.45|3912.45|3911.95|3911.95|0
1649321750000|2022-04-07 08:55:50|3912.26|3912.26|3912.58|3912.58|3912.58|3912.58|3912.26|3912.26|0
1649321760000|2022-04-07 08:56:00|3912.89|3912.89|3913.2|3913.2|3913.2|3913.2|3912.83|3912.83|0
1649321790000|2022-04-07 08:56:30|3913.51|3913.51|3913.82|3913.82|3913.82|3913.82|3913.51|3913.51|0
1649321810000|2022-04-07 08:56:50|3914.31|3914.31|3914.31|3914.31|3914.31|3914.31|3914.31|3914.31|0
1649321820000|2022-04-07 08:57:00|3914.35|3914.35|3914.35|3914.35|3914.35|3914.35|3914.35|3914.35|0
1649321830000|2022-04-07 08:57:10|3915.16|3915.16|3915.51|3915.51|3915.51|3915.51|3915.16|3915.16|0
1649321840000|2022-04-07 08:57:20|3915.82|3915.82|3915.51|3915.51|3915.82|3915.82|3915.51|3915.51|0
1649321850000|2022-04-07 08:57:30|3915.39|3915.39|3915.39|3915.39|3915.7|3915.7|3915.08|3915.08|0
1649321860000|2022-04-07 08:57:40|3915.7|3915.7|3917.06|3917.06|3917.06|3917.06|3915.7|3915.7|0
1649321870000|2022-04-07 08:57:50|3917.1|3917.1|3917.1|3917.1|3917.1|3917.1|3917.1|3917.1|0
1649321880000|2022-04-07 08:58:00|3916.79|3916.79|3916.79|3916.79|3916.79|3916.79|3916.79|3916.79|0
1649321890000|2022-04-07 08:58:10|3915.86|3915.86|3916.04|3916.04|3916.04|3916.04|3915.86|3915.86|0
1649321900000|2022-04-07 08:58:20|3916.35|3916.35|3917.64|3917.64|3917.95|3917.95|3916.35|3916.35|0
1649321910000|2022-04-07 08:58:30|3917.86|3917.86|3917.86|3917.86|3917.86|3917.86|3917.86|3917.86|0
1649321920000|2022-04-07 08:58:40|3917.81|3917.81|3917.81|3917.81|3917.81|3917.81|3917.81|3917.81|0
1649321930000|2022-04-07 08:58:50|3917.86|3917.86|3917.86|3917.86|3917.86|3917.86|3917.86|3917.86|0
1649321950000|2022-04-07 08:59:10|3918.79|3918.79|3918.79|3918.79|3918.79|3918.79|3918.79|3918.79|0
1649321960000|2022-04-07 08:59:20|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|0
1649321970000|2022-04-07 08:59:30|3919.53|3919.53|3919.92|3919.92|3919.94|3919.94|3919.41|3919.41|0
1649321980000|2022-04-07 08:59:40|3919.86|3919.86|3919.49|3919.49|3919.86|3919.86|3919.49|3919.49|0
1649322020000|2022-04-07 09:00:20|3919.18|3919.18|3918.64|3918.64|3919.18|3919.18|3918.56|3918.56|0
1649322030000|2022-04-07 09:00:30|3918.6|3918.6|3918.52|3918.52|3918.6|3918.6|3918.52|3918.52|0
1649322050000|2022-04-07 09:00:50|3918.21|3918.21|3918.52|3918.52|3918.52|3918.52|3918.21|3918.21|0
1649322060000|2022-04-07 09:01:00|3919.2|3919.2|3919.66|3919.66|3919.66|3919.66|3919.2|3919.2|0
1649322070000|2022-04-07 09:01:10|3919.7|3919.7|3919.39|3919.39|3919.7|3919.7|3919.39|3919.39|0
1649322080000|2022-04-07 09:01:20|3919.08|3919.08|3918.77|3918.77|3919.08|3919.08|3918.77|3918.77|0
1649322120000|2022-04-07 09:02:00|3919.09|3919.09|3919.09|3919.09|3919.09|3919.09|3919.09|3919.09|0
1649322130000|2022-04-07 09:02:10|3918.78|3918.78|3919.09|3919.09|3919.09|3919.09|3918.78|3918.78|0
1649322140000|2022-04-07 09:02:20|3918.47|3918.47|3917.84|3917.84|3918.47|3918.47|3917.84|3917.84|0
1649322150000|2022-04-07 09:02:30|3918.15|3918.15|3918.15|3918.15|3918.15|3918.15|3918.15|3918.15|0
1649322180000|2022-04-07 09:03:00|3918.34|3918.34|3917.72|3917.72|3918.34|3918.34|3917.72|3917.72|0
1649322210000|2022-04-07 09:03:30|3918.34|3918.34|3917.36|3917.36|3918.34|3918.34|3917.36|3917.36|0
1649322250000|2022-04-07 09:04:10|3917.18|3917.18|3917.18|3917.18|3917.18|3917.18|3917.18|3917.18|0
1649322270000|2022-04-07 09:04:30|3917.12|3917.12|3916.18|3916.18|3917.12|3917.12|3916.18|3916.18|0
1649322280000|2022-04-07 09:04:40|3916.08|3916.08|3916.08|3916.08|3916.08|3916.08|3916.08|3916.08|0
1649322290000|2022-04-07 09:04:50|3915.77|3915.77|3915.55|3915.55|3915.77|3915.77|3915.55|3915.55|0
1649322300000|2022-04-07 09:05:00|3914.92|3914.92|3914.66|3914.66|3914.97|3914.97|3914.66|3914.66|0
1649322310000|2022-04-07 09:05:10|3913.73|3913.73|3914.04|3914.04|3914.04|3914.04|3913.73|3913.73|0
1649322320000|2022-04-07 09:05:20|3913.92|3913.92|3913.3|3913.3|3913.92|3913.92|3913.3|3913.3|0
1649322330000|2022-04-07 09:05:30|3913.26|3913.26|3912.95|3912.95|3913.26|3913.26|3912.95|3912.95|0
1649322350000|2022-04-07 09:05:50|3912.89|3912.89|3912.27|3912.27|3912.89|3912.89|3912.27|3912.27|0
1649322370000|2022-04-07 09:06:10|3912.89|3912.89|3912.58|3912.58|3912.89|3912.89|3912.58|3912.58|0
1649322390000|2022-04-07 09:06:30|3912.27|3912.27|3912.37|3912.37|3912.68|3912.68|3912.27|3912.27|0
1649322400000|2022-04-07 09:06:40|3912.68|3912.68|3912.68|3912.68|3912.68|3912.68|3912.68|3912.68|0
1649322430000|2022-04-07 09:07:10|3912.5|3912.5|3912.5|3912.5|3912.5|3912.5|3912.5|3912.5|0
1649322450000|2022-04-07 09:07:30|3912.31|3912.31|3912.31|3912.31|3912.31|3912.31|3912.31|3912.31|0
1649322470000|2022-04-07 09:07:50|3912.13|3912.13|3912.13|3912.13|3912.13|3912.13|3912.13|3912.13|0
1649322480000|2022-04-07 09:08:00|3912.07|3912.07|3911.06|3911.06|3912.07|3912.07|3911.06|3911.06|0
1649322490000|2022-04-07 09:08:10|3910.88|3910.88|3910.77|3910.77|3910.88|3910.88|3910.77|3910.77|0
1649322500000|2022-04-07 09:08:20|3910.89|3910.89|3910.89|3910.89|3910.89|3910.89|3910.89|3910.89|0
1649322510000|2022-04-07 09:08:30|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|0
1649322530000|2022-04-07 09:08:50|3909.96|3909.96|3909.64|3909.64|3909.96|3909.96|3909.64|3909.64|0
1649322540000|2022-04-07 09:09:00|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|0
1649322550000|2022-04-07 09:09:10|3909.15|3909.15|3908.53|3908.53|3909.15|3909.15|3908.53|3908.53|0
1649322560000|2022-04-07 09:09:20|3907.91|3907.91|3907.91|3907.91|3907.91|3907.91|3907.91|3907.91|0
1649322580000|2022-04-07 09:09:40|3907.85|3907.85|3907.85|3907.85|3907.85|3907.85|3907.85|3907.85|0
1649322590000|2022-04-07 09:09:50|3907.89|3907.89|3907.89|3907.89|3907.89|3907.89|3907.58|3907.58|0
1649322600000|2022-04-07 09:10:00|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|0
1649322650000|2022-04-07 09:10:50|3908.57|3908.57|3908.57|3908.57|3908.57|3908.57|3908.57|3908.57|0
1649322660000|2022-04-07 09:11:00|3908.88|3908.88|3908.88|3908.88|3908.88|3908.88|3908.88|3908.88|0
1649322670000|2022-04-07 09:11:10|3908.69|3908.69|3908.69|3908.69|3908.69|3908.69|3908.69|3908.69|0
1649322680000|2022-04-07 09:11:20|3908.38|3908.38|3908.69|3908.69|3908.69|3908.69|3908.38|3908.38|0
1649322690000|2022-04-07 09:11:30|3908.65|3908.65|3908.65|3908.65|3908.65|3908.65|3908.65|3908.65|0
1649322700000|2022-04-07 09:11:40|3908.84|3908.84|3908.84|3908.84|3908.84|3908.84|3908.84|3908.84|0
1649322720000|2022-04-07 09:12:00|3908.53|3908.53|3907.59|3907.59|3908.53|3908.53|3907.59|3907.59|0
1649322730000|2022-04-07 09:12:10|3907.41|3907.41|3907.22|3907.22|3907.41|3907.41|3907.22|3907.22|0
1649322750000|2022-04-07 09:12:30|3907.54|3907.54|3907.54|3907.54|3907.85|3907.85|3907.54|3907.54|0
1649322770000|2022-04-07 09:12:50|3907.85|3907.85|3908.47|3908.47|3908.47|3908.47|3907.85|3907.85|0
1649322780000|2022-04-07 09:13:00|3908.16|3908.16|3908.47|3908.47|3908.47|3908.47|3907.85|3907.85|0
1649322790000|2022-04-07 09:13:10|3908.16|3908.16|3908.16|3908.16|3908.16|3908.16|3908.16|3908.16|0
1649322840000|2022-04-07 09:14:00|3907.97|3907.97|3907.66|3907.66|3907.97|3907.97|3907.66|3907.66|0
1649322850000|2022-04-07 09:14:10|3907.48|3907.48|3907.17|3907.17|3907.66|3907.66|3907.17|3907.17|0
1649322860000|2022-04-07 09:14:20|3907.13|3907.13|3907|3907|3907.13|3907.13|3907|3907|0
1649322870000|2022-04-07 09:14:30|3906.88|3906.88|3906.88|3906.88|3906.88|3906.88|3906.88|3906.88|0
1649322880000|2022-04-07 09:14:40|3907.51|3907.51|3906.88|3906.88|3907.51|3907.51|3906.88|3906.88|0
1649322890000|2022-04-07 09:14:50|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|0
1649322900000|2022-04-07 09:15:00|3906.76|3906.76|3906.76|3906.76|3906.76|3906.76|3906.76|3906.76|0
1649322910000|2022-04-07 09:15:10|3907.07|3907.07|3907.07|3907.07|3907.07|3907.07|3907.07|3907.07|0
1649322930000|2022-04-07 09:15:30|3907.03|3907.03|3906.71|3906.71|3907.03|3907.03|3906.71|3906.71|0
1649322940000|2022-04-07 09:15:40|3906.53|3906.53|3905.91|3905.91|3906.53|3906.53|3905.91|3905.91|0
1649322960000|2022-04-07 09:16:00|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|0
1649322970000|2022-04-07 09:16:10|3906.21|3906.21|3906.03|3906.03|3906.21|3906.21|3905.72|3905.72|0
1649322980000|2022-04-07 09:16:20|3905.84|3905.84|3905.84|3905.84|3905.84|3905.84|3905.84|3905.84|0
1649322990000|2022-04-07 09:16:30|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|0
1649323000000|2022-04-07 09:16:40|3905.84|3905.84|3905.84|3905.84|3905.84|3905.84|3905.84|3905.84|0
1649323020000|2022-04-07 09:17:00|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|0
1649323040000|2022-04-07 09:17:20|3906.39|3906.39|3906.7|3906.7|3906.7|3906.7|3906.39|3906.39|0
1649323050000|2022-04-07 09:17:30|3907.64|3907.64|3907.03|3907.03|3907.93|3907.93|3906.94|3906.94|0
1649323070000|2022-04-07 09:17:50|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|0
1649323090000|2022-04-07 09:18:10|3906.53|3906.53|3906.53|3906.53|3906.53|3906.53|3906.53|3906.53|0
1649323100000|2022-04-07 09:18:20|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|0
1649323120000|2022-04-07 09:18:40|3905.91|3905.91|3905.6|3905.6|3905.91|3905.91|3905.6|3905.6|0
1649323130000|2022-04-07 09:18:50|3905.91|3905.91|3905.91|3905.91|3905.91|3905.91|3905.91|3905.91|0
1649323140000|2022-04-07 09:19:00|3905.29|3905.29|3905.29|3905.29|3905.29|3905.29|3905.29|3905.29|0
1649323160000|2022-04-07 09:19:20|3905.6|3905.6|3905.73|3905.73|3905.91|3905.91|3905.29|3905.29|0
1649323180000|2022-04-07 09:19:40|3905.54|3905.54|3905.54|3905.54|3905.54|3905.54|3905.54|3905.54|0
1649323200000|2022-04-07 09:20:00|3905.46|3905.46|3905.77|3905.77|3905.77|3905.77|3905.46|3905.46|0
1649323220000|2022-04-07 09:20:20|3905.15|3905.15|3905.15|3905.15|3905.15|3905.15|3905.15|3905.15|0
1649323230000|2022-04-07 09:20:30|3905.77|3905.77|3905.77|3905.77|3905.77|3905.77|3905.77|3905.77|0
1649323240000|2022-04-07 09:20:40|3906.01|3906.01|3906.93|3906.93|3906.99|3906.99|3906.01|3906.01|0
1649323260000|2022-04-07 09:21:00|3907.12|3907.12|3907|3907|3907.12|3907.12|3906.69|3906.69|0
1649323270000|2022-04-07 09:21:10|3907.31|3907.31|3906.69|3906.69|3907.31|3907.31|3906.69|3906.69|0
1649323280000|2022-04-07 09:21:20|3906.65|3906.65|3906.28|3906.28|3906.65|3906.65|3906.28|3906.28|0
1649323290000|2022-04-07 09:21:30|3905.97|3905.97|3905.97|3905.97|3905.97|3905.97|3905.97|3905.97|0
1649323300000|2022-04-07 09:21:40|3906.28|3906.28|3906.28|3906.28|3906.28|3906.28|3906.28|3906.28|0
1649323310000|2022-04-07 09:21:50|3906.59|3906.59|3906.9|3906.9|3906.9|3906.9|3906.59|3906.59|0
1649323330000|2022-04-07 09:22:10|3907|3907|3907|3907|3907|3907|3907|3907|0
1649323340000|2022-04-07 09:22:20|3907.62|3907.62|3907.62|3907.62|3907.62|3907.62|3907.62|3907.62|0
1649323360000|2022-04-07 09:22:40|3907.71|3907.71|3907.71|3907.71|3907.71|3907.71|3907.71|3907.71|0
1649323370000|2022-04-07 09:22:50|3908.01|3908.01|3907.06|3907.06|3908.31|3908.31|3907.06|3907.06|0
1649323380000|2022-04-07 09:23:00|3907.69|3907.69|3908|3908|3908|3908|3907.69|3907.69|0
1649323390000|2022-04-07 09:23:10|3907.94|3907.94|3907.82|3907.82|3907.94|3907.94|3907.82|3907.82|0
1649323400000|2022-04-07 09:23:20|3908.13|3908.13|3908.44|3908.44|3908.44|3908.44|3908.13|3908.13|0
1649323410000|2022-04-07 09:23:30|3908.13|3908.13|3908.13|3908.13|3908.13|3908.13|3908.13|3908.13|0
1649323420000|2022-04-07 09:23:40|3907.82|3907.82|3907.82|3907.82|3907.82|3907.82|3907.82|3907.82|0
1649323430000|2022-04-07 09:23:50|3907.51|3907.51|3907.82|3907.82|3907.82|3907.82|3907.51|3907.51|0
1649323440000|2022-04-07 09:24:00|3907.9|3907.9|3908.09|3908.09|3908.09|3908.09|3907.9|3907.9|0
1649323450000|2022-04-07 09:24:10|3908.4|3908.4|3908.67|3908.67|3908.71|3908.71|3908.4|3908.4|0
1649323460000|2022-04-07 09:24:20|3908.36|3908.36|3907.74|3907.74|3908.36|3908.36|3907.74|3907.74|0
1649323480000|2022-04-07 09:24:40|3907.43|3907.43|3908.01|3908.01|3908.01|3908.01|3907.39|3907.39|0
1649323490000|2022-04-07 09:24:50|3907.7|3907.7|3907.39|3907.39|3907.7|3907.7|3907.07|3907.07|0
1649323500000|2022-04-07 09:25:00|3907.69|3907.69|3907.65|3907.65|3907.69|3907.69|3907.65|3907.65|0
1649323510000|2022-04-07 09:25:10|3907.69|3907.69|3907.69|3907.69|3907.69|3907.69|3907.69|3907.69|0
1649323520000|2022-04-07 09:25:20|3907.65|3907.65|3907.65|3907.65|3907.65|3907.65|3907.65|3907.65|0
1649323530000|2022-04-07 09:25:30|3907.34|3907.34|3906.97|3906.97|3907.34|3907.34|3906.97|3906.97|0
1649323550000|2022-04-07 09:25:50|3907.28|3907.28|3907.28|3907.28|3907.28|3907.28|3907.28|3907.28|0
1649323560000|2022-04-07 09:26:00|3906.98|3906.98|3906.66|3906.66|3906.98|3906.98|3906.66|3906.66|0
1649323580000|2022-04-07 09:26:20|3906.85|3906.85|3907.16|3907.16|3907.16|3907.16|3906.85|3906.85|0
1649323600000|2022-04-07 09:26:40|3907.47|3907.47|3907.53|3907.53|3907.53|3907.53|3907.47|3907.47|0
1649323610000|2022-04-07 09:26:50|3907.22|3907.22|3907.53|3907.53|3907.53|3907.53|3907.22|3907.22|0
1649323650000|2022-04-07 09:27:30|3906.91|3906.91|3906.91|3906.91|3906.91|3906.91|3906.91|3906.91|0
1649323660000|2022-04-07 09:27:40|3907.22|3907.22|3907.46|3907.46|3907.46|3907.46|3906.91|3906.91|0
1649323670000|2022-04-07 09:27:50|3908.08|3908.08|3908.08|3908.08|3908.08|3908.08|3908.08|3908.08|0
1649323690000|2022-04-07 09:28:10|3908.39|3908.39|3908.7|3908.7|3908.7|3908.7|3908.39|3908.39|0
1649323700000|2022-04-07 09:28:20|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|0
1649323730000|2022-04-07 09:28:50|3908.7|3908.7|3909.42|3909.42|3909.42|3909.42|3908.39|3908.39|0
1649323750000|2022-04-07 09:29:10|3909.73|3909.73|3910.04|3910.04|3910.35|3910.35|3909.73|3909.73|0
1649323760000|2022-04-07 09:29:20|3910.35|3910.35|3910.4|3910.4|3910.4|3910.4|3910.35|3910.35|0
1649323770000|2022-04-07 09:29:30|3911.33|3911.33|3911.33|3911.33|3911.33|3911.33|3911.33|3911.33|0
1649323800000|2022-04-07 09:30:00|3911.15|3911.15|3910.62|3910.62|3911.19|3911.19|3910.57|3910.57|0
1649323810000|2022-04-07 09:30:10|3910|3910|3909.38|3909.38|3910|3910|3909.38|3909.38|0
1649323820000|2022-04-07 09:30:20|3909.07|3909.07|3909.07|3909.07|3909.07|3909.07|3909.07|3909.07|0
1649323830000|2022-04-07 09:30:30|3908.76|3908.76|3909.38|3909.38|3909.38|3909.38|3908.76|3908.76|0
1649323900000|2022-04-07 09:31:40|3909.07|3909.07|3908.76|3908.76|3909.07|3909.07|3908.76|3908.76|0
1649323910000|2022-04-07 09:31:50|3909.07|3909.07|3909.07|3909.07|3909.07|3909.07|3909.07|3909.07|0
1649323920000|2022-04-07 09:32:00|3908.89|3908.89|3909.94|3909.94|3910.13|3910.13|3908.89|3908.89|0
1649323930000|2022-04-07 09:32:10|3910.12|3910.12|3910.75|3910.75|3911.06|3911.06|3910.12|3910.12|0
1649323940000|2022-04-07 09:32:20|3910.63|3910.63|3911.25|3911.25|3911.25|3911.25|3910.63|3910.63|0
1649323950000|2022-04-07 09:32:30|3911.56|3911.56|3910.94|3910.94|3911.56|3911.56|3910.94|3910.94|0
1649323960000|2022-04-07 09:32:40|3911.25|3911.25|3911.56|3911.56|3911.56|3911.56|3911.25|3911.25|0
1649323970000|2022-04-07 09:32:50|3911.6|3911.6|3911.97|3911.97|3911.97|3911.97|3911.6|3911.6|0
1649323990000|2022-04-07 09:33:10|3911.35|3911.35|3912.28|3912.28|3912.28|3912.28|3911.35|3911.35|0
1649324010000|2022-04-07 09:33:30|3912.47|3912.47|3912.47|3912.47|3912.47|3912.47|3912.47|3912.47|0
1649324020000|2022-04-07 09:33:40|3912.78|3912.78|3913.4|3913.4|3913.71|3913.71|3912.78|3912.78|0
1649324040000|2022-04-07 09:34:00|3913.71|3913.71|3913.71|3913.71|3913.71|3913.71|3913.71|3913.71|0
1649324080000|2022-04-07 09:34:40|3913.89|3913.89|3913.89|3913.89|3913.89|3913.89|3913.89|3913.89|0
1649324100000|2022-04-07 09:35:00|3914.07|3914.07|3914.13|3914.13|3914.19|3914.19|3914.07|3914.07|0
1649324120000|2022-04-07 09:35:20|3914.25|3914.25|3913.94|3913.94|3914.25|3914.25|3913.94|3913.94|0
1649324140000|2022-04-07 09:35:40|3914.25|3914.25|3914.25|3914.25|3914.25|3914.25|3914.25|3914.25|0
1649324150000|2022-04-07 09:35:50|3914.5|3914.5|3914.5|3914.5|3914.5|3914.5|3914.5|3914.5|0
1649324160000|2022-04-07 09:36:00|3913.88|3913.88|3914.1|3914.1|3914.1|3914.1|3913.8|3913.8|0
1649324170000|2022-04-07 09:36:10|3914.42|3914.42|3914.42|3914.42|3914.42|3914.42|3914.42|3914.42|0
1649324180000|2022-04-07 09:36:20|3914.37|3914.37|3914.17|3914.17|3914.37|3914.37|3914.17|3914.17|0
1649324190000|2022-04-07 09:36:30|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|0
1649324210000|2022-04-07 09:36:50|3913.8|3913.8|3913.8|3913.8|3913.8|3913.8|3913.8|3913.8|0
1649324220000|2022-04-07 09:37:00|3914.11|3914.11|3913.93|3913.93|3914.11|3914.11|3913.93|3913.93|0
1649324240000|2022-04-07 09:37:20|3913.88|3913.88|3913.57|3913.57|3913.88|3913.88|3913.57|3913.57|0
1649324250000|2022-04-07 09:37:30|3913.27|3913.27|3913.89|3913.89|3913.89|3913.89|3913.27|3913.27|0
1649324260000|2022-04-07 09:37:40|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|0
1649324280000|2022-04-07 09:38:00|3914.11|3914.11|3914.11|3914.11|3914.11|3914.11|3914.11|3914.11|0
1649324290000|2022-04-07 09:38:10|3915.05|3915.05|3915.67|3915.67|3915.67|3915.67|3915.05|3915.05|0
1649324300000|2022-04-07 09:38:20|3915.36|3915.36|3914.92|3914.92|3915.36|3915.36|3914.61|3914.61|0
1649324310000|2022-04-07 09:38:30|3914.61|3914.61|3914.61|3914.61|3914.61|3914.61|3914.61|3914.61|0
1649324320000|2022-04-07 09:38:40|3914.57|3914.57|3913.95|3913.95|3914.57|3914.57|3913.95|3913.95|0
1649324330000|2022-04-07 09:38:50|3913.64|3913.64|3913.64|3913.64|3913.64|3913.64|3913.64|3913.64|0
1649324340000|2022-04-07 09:39:00|3913.46|3913.46|3913.42|3913.42|3913.46|3913.46|3913.42|3913.42|0
1649324350000|2022-04-07 09:39:10|3913.36|3913.36|3913.32|3913.32|3913.36|3913.36|3913.32|3913.32|0
1649324360000|2022-04-07 09:39:20|3913.63|3913.63|3913.32|3913.32|3913.63|3913.63|3913.32|3913.32|0
1649324370000|2022-04-07 09:39:30|3913.13|3913.13|3913.13|3913.13|3913.13|3913.13|3913.13|3913.13|0
1649324400000|2022-04-07 09:40:00|3912.82|3912.82|3913.09|3913.09|3913.09|3913.09|3912.78|3912.78|0
1649324410000|2022-04-07 09:40:10|3912.47|3912.47|3912.1|3912.1|3912.47|3912.47|3912.1|3912.1|0
1649324420000|2022-04-07 09:40:20|3912.14|3912.14|3911.79|3911.79|3912.14|3912.14|3911.79|3911.79|0
1649324440000|2022-04-07 09:40:40|3911.71|3911.71|3911.71|3911.71|3911.71|3911.71|3911.71|3911.71|0
1649324480000|2022-04-07 09:41:20|3911.52|3911.52|3909.84|3909.84|3911.52|3911.52|3909.84|3909.84|0
1649324510000|2022-04-07 09:41:50|3909.47|3909.47|3910.1|3910.1|3910.1|3910.1|3909.47|3909.47|0
1649324520000|2022-04-07 09:42:00|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|3909.73|3909.73|0
1649324530000|2022-04-07 09:42:10|3910.22|3910.22|3910.84|3910.84|3910.84|3910.84|3910.22|3910.22|0
1649324560000|2022-04-07 09:42:40|3911.15|3911.15|3911.15|3911.15|3911.15|3911.15|3911.15|3911.15|0
1649324570000|2022-04-07 09:42:50|3910.53|3910.53|3910.98|3910.98|3910.98|3910.98|3910.53|3910.53|0
1649324580000|2022-04-07 09:43:00|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|0
1649324590000|2022-04-07 09:43:10|3910.98|3910.98|3910.98|3910.98|3910.98|3910.98|3910.98|3910.98|0
1649324600000|2022-04-07 09:43:20|3910.67|3910.67|3910.45|3910.45|3910.76|3910.76|3910.14|3910.14|0
1649324620000|2022-04-07 09:43:40|3910.76|3910.76|3910.76|3910.76|3910.76|3910.76|3910.76|3910.76|0
1649324650000|2022-04-07 09:44:10|3910.57|3910.57|3910.51|3910.51|3910.57|3910.57|3910.51|3910.51|0
1649324670000|2022-04-07 09:44:30|3909.89|3909.89|3909.89|3909.89|3909.89|3909.89|3909.89|3909.89|0
1649324690000|2022-04-07 09:44:50|3909.98|3909.98|3909.98|3909.98|3909.98|3909.98|3909.98|3909.98|0
1649324700000|2022-04-07 09:45:00|3909.67|3909.67|3909.98|3909.98|3909.98|3909.98|3909.67|3909.67|0
1649324710000|2022-04-07 09:45:10|3910.6|3910.6|3910.6|3910.6|3910.6|3910.6|3910.6|3910.6|0
1649324720000|2022-04-07 09:45:20|3910.5|3910.5|3910.5|3910.5|3910.5|3910.5|3910.5|3910.5|0
1649324730000|2022-04-07 09:45:30|3911.12|3911.12|3911.12|3911.12|3911.12|3911.12|3911.12|3911.12|0
1649324750000|2022-04-07 09:45:50|3911.43|3911.43|3911.43|3911.43|3911.43|3911.43|3911.43|3911.43|0
1649324760000|2022-04-07 09:46:00|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|0
1649324770000|2022-04-07 09:46:10|3910.73|3910.73|3910.73|3910.73|3910.73|3910.73|3910.73|3910.73|0
1649324780000|2022-04-07 09:46:20|3910.81|3910.81|3910.81|3910.81|3910.81|3910.81|3910.81|3910.81|0
1649324790000|2022-04-07 09:46:30|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|0
1649324800000|2022-04-07 09:46:40|3910.44|3910.44|3910.44|3910.44|3910.44|3910.44|3910.44|3910.44|0
1649324810000|2022-04-07 09:46:50|3910.49|3910.49|3910.49|3910.49|3910.49|3910.49|3910.49|3910.49|0
1649324830000|2022-04-07 09:47:10|3910.18|3910.18|3910.18|3910.18|3910.18|3910.18|3910.18|3910.18|0
1649324850000|2022-04-07 09:47:30|3909.87|3909.87|3909.87|3909.87|3909.87|3909.87|3909.87|3909.87|0
1649324870000|2022-04-07 09:47:50|3909.81|3909.81|3909.75|3909.75|3909.81|3909.81|3909.75|3909.75|0
1649324880000|2022-04-07 09:48:00|3909.81|3909.81|3909.93|3909.93|3909.93|3909.93|3909.81|3909.81|0
1649324910000|2022-04-07 09:48:30|3909.99|3909.99|3909.99|3909.99|3909.99|3909.99|3909.99|3909.99|0
1649324920000|2022-04-07 09:48:40|3910.61|3910.61|3911.85|3911.85|3911.85|3911.85|3910.61|3910.61|0
1649324950000|2022-04-07 09:49:10|3912.03|3912.03|3912.03|3912.03|3912.03|3912.03|3912.03|3912.03|0
1649324980000|2022-04-07 09:49:40|3911.41|3911.41|3911.41|3911.41|3911.41|3911.41|3911.41|3911.41|0
1649325000000|2022-04-07 09:50:00|3911.59|3911.59|3911.59|3911.59|3911.59|3911.59|3911.59|3911.59|0
1649325020000|2022-04-07 09:50:20|3911.41|3911.41|3911.41|3911.41|3911.41|3911.41|3911.41|3911.41|0
1649325030000|2022-04-07 09:50:30|3911.22|3911.22|3911.22|3911.22|3911.22|3911.22|3911.22|3911.22|0
1649325050000|2022-04-07 09:50:50|3911.53|3911.53|3911.36|3911.36|3911.53|3911.53|3911.36|3911.36|0
1649325070000|2022-04-07 09:51:10|3911.31|3911.31|3911.31|3911.31|3911.31|3911.31|3911.31|3911.31|0
1649325080000|2022-04-07 09:51:20|3911.36|3911.36|3911.36|3911.36|3911.36|3911.36|3911.36|3911.36|0
1649325090000|2022-04-07 09:51:30|3911.18|3911.18|3911.24|3911.24|3911.36|3911.36|3911.05|3911.05|0
1649325110000|2022-04-07 09:51:50|3911.55|3911.55|3911.55|3911.55|3911.55|3911.55|3911.55|3911.55|0
1649325120000|2022-04-07 09:52:00|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|0
1649325140000|2022-04-07 09:52:20|3910.94|3910.94|3910.5|3910.5|3911.12|3911.12|3910.5|3910.5|0
1649325160000|2022-04-07 09:52:40|3911.43|3911.43|3911.43|3911.43|3911.43|3911.43|3911.43|3911.43|0
1649325200000|2022-04-07 09:53:20|3911.49|3911.49|3911.49|3911.49|3911.49|3911.49|3911.49|3911.49|0
1649325220000|2022-04-07 09:53:40|3910.87|3910.87|3910.87|3910.87|3910.87|3910.87|3910.87|3910.87|0
1649325240000|2022-04-07 09:54:00|3910.56|3910.56|3909.94|3909.94|3910.56|3910.56|3909.94|3909.94|0
1649325260000|2022-04-07 09:54:20|3909.81|3909.81|3909.77|3909.77|3909.81|3909.81|3909.77|3909.77|0
1649325270000|2022-04-07 09:54:30|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|0
1649325280000|2022-04-07 09:54:40|3909.03|3909.03|3909.03|3909.03|3909.03|3909.03|3909.03|3909.03|0
1649325290000|2022-04-07 09:54:50|3908.9|3908.9|3909.53|3909.53|3909.53|3909.53|3908.9|3908.9|0
1649325310000|2022-04-07 09:55:10|3909.57|3909.57|3908.72|3908.72|3909.57|3909.57|3908.72|3908.72|0
1649325320000|2022-04-07 09:55:20|3908.53|3908.53|3908.45|3908.45|3908.53|3908.53|3908.45|3908.45|0
1649325330000|2022-04-07 09:55:30|3908.14|3908.14|3908.14|3908.14|3908.14|3908.14|3908.14|3908.14|0
1649325340000|2022-04-07 09:55:40|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|0
1649325350000|2022-04-07 09:55:50|3908.58|3908.58|3908.89|3908.89|3908.89|3908.89|3908.58|3908.58|0
1649325360000|2022-04-07 09:56:00|3909.07|3909.07|3909.25|3909.25|3909.25|3909.25|3909.07|3909.07|0
1649325370000|2022-04-07 09:56:10|3909.56|3909.56|3909.56|3909.56|3909.56|3909.56|3909.56|3909.56|0
1649325380000|2022-04-07 09:56:20|3909.6|3909.6|3909.96|3909.96|3909.96|3909.96|3909.6|3909.6|0
1649325390000|2022-04-07 09:56:30|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|0
1649325430000|2022-04-07 09:57:10|3909.61|3909.61|3909.57|3909.57|3909.61|3909.61|3909.57|3909.57|0
1649325440000|2022-04-07 09:57:20|3909.61|3909.61|3909.61|3909.61|3909.61|3909.61|3909.61|3909.61|0
1649325450000|2022-04-07 09:57:30|3909.57|3909.57|3909.57|3909.57|3909.57|3909.57|3909.57|3909.57|0
1649325460000|2022-04-07 09:57:40|3910.19|3910.19|3910.19|3910.19|3910.19|3910.19|3910.19|3910.19|0
1649325480000|2022-04-07 09:58:00|3910.37|3910.37|3910.37|3910.37|3910.37|3910.37|3910.37|3910.37|0
1649325490000|2022-04-07 09:58:10|3910.68|3910.68|3910.68|3910.68|3910.68|3910.68|3910.68|3910.68|0
1649325500000|2022-04-07 09:58:20|3910.99|3910.99|3910.99|3910.99|3910.99|3910.99|3910.99|3910.99|0
1649325510000|2022-04-07 09:58:30|3911.3|3911.3|3911.3|3911.3|3911.3|3911.3|3911.3|3911.3|0
1649325520000|2022-04-07 09:58:40|3911.61|3911.61|3911.61|3911.61|3911.61|3911.61|3911.61|3911.61|0
1649325530000|2022-04-07 09:58:50|3911.8|3911.8|3912.11|3912.11|3912.11|3912.11|3911.8|3911.8|0
1649325540000|2022-04-07 09:59:00|3912.29|3912.29|3912.15|3912.15|3912.29|3912.29|3912.11|3912.11|0
1649325550000|2022-04-07 09:59:10|3912.2|3912.2|3912.2|3912.2|3912.2|3912.2|3912.2|3912.2|0
1649325560000|2022-04-07 09:59:20|3911.89|3911.89|3911.89|3911.89|3911.89|3911.89|3911.89|3911.89|0
1649325610000|2022-04-07 10:00:10|3911.58|3911.58|3911.58|3911.58|3911.58|3911.58|3911.58|3911.58|0
1649325630000|2022-04-07 10:00:30|3911.89|3911.89|3911.89|3911.89|3911.89|3911.89|3911.89|3911.89|0
1649325670000|2022-04-07 10:01:10|3911.93|3911.93|3911.88|3911.88|3911.93|3911.93|3911.88|3911.88|0
1649325680000|2022-04-07 10:01:20|3911.79|3911.79|3911.79|3911.79|3911.79|3911.79|3911.79|3911.79|0
1649325690000|2022-04-07 10:01:30|3912.1|3912.1|3912.1|3912.1|3912.1|3912.1|3912.1|3912.1|0
1649325710000|2022-04-07 10:01:50|3912.18|3912.18|3912.12|3912.12|3912.18|3912.18|3912.12|3912.12|0
1649325730000|2022-04-07 10:02:10|3911.81|3911.81|3911.81|3911.81|3911.81|3911.81|3911.81|3911.81|0
1649325760000|2022-04-07 10:02:40|3911.93|3911.93|3911.99|3911.99|3911.99|3911.99|3911.93|3911.93|0
1649325770000|2022-04-07 10:02:50|3912.3|3912.3|3912.3|3912.3|3912.3|3912.3|3912.3|3912.3|0
1649325780000|2022-04-07 10:03:00|3912.48|3912.48|3911.92|3911.92|3912.54|3912.54|3911.92|3911.92|0
1649325830000|2022-04-07 10:03:50|3912.01|3912.01|3912.01|3912.01|3912.01|3912.01|3912.01|3912.01|0
1649325840000|2022-04-07 10:04:00|3911.69|3911.69|3911.65|3911.65|3911.69|3911.69|3911.65|3911.65|0
1649325850000|2022-04-07 10:04:10|3911.96|3911.96|3911.65|3911.65|3911.96|3911.96|3911.65|3911.65|0
1649325860000|2022-04-07 10:04:20|3911.61|3911.61|3911.51|3911.51|3911.61|3911.61|3911.51|3911.51|0
1649325870000|2022-04-07 10:04:30|3911.47|3911.47|3911.51|3911.51|3911.51|3911.51|3911.47|3911.47|0
1649325880000|2022-04-07 10:04:40|3911.47|3911.47|3911.42|3911.42|3911.47|3911.47|3911.42|3911.42|0
1649325890000|2022-04-07 10:04:50|3911.36|3911.36|3911.24|3911.24|3911.36|3911.36|3911.24|3911.24|0
1649325900000|2022-04-07 10:05:00|3911.06|3911.06|3911.06|3911.06|3911.06|3911.06|3911.06|3911.06|0
1649325910000|2022-04-07 10:05:10|3911.01|3911.01|3911.33|3911.33|3911.33|3911.33|3911.01|3911.01|0
1649325930000|2022-04-07 10:05:30|3911.02|3911.02|3911.02|3911.02|3911.02|3911.02|3911.02|3911.02|0
1649325940000|2022-04-07 10:05:40|3911.1|3911.1|3911.1|3911.1|3911.1|3911.1|3911.1|3911.1|0
1649325970000|2022-04-07 10:06:10|3910.79|3910.79|3910.79|3910.79|3910.79|3910.79|3910.79|3910.79|0
1649325980000|2022-04-07 10:06:20|3910.85|3910.85|3910.85|3910.85|3910.85|3910.85|3910.85|3910.85|0
1649326010000|2022-04-07 10:06:50|3910.54|3910.54|3910.23|3910.23|3910.54|3910.54|3910.23|3910.23|0
1649326020000|2022-04-07 10:07:00|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|0
1649326050000|2022-04-07 10:07:30|3909.8|3909.8|3909.8|3909.8|3909.8|3909.8|3909.8|3909.8|0
1649326060000|2022-04-07 10:07:40|3909.74|3909.74|3909.43|3909.43|3909.74|3909.74|3909.43|3909.43|0
1649326070000|2022-04-07 10:07:50|3909.37|3909.37|3909.31|3909.31|3909.37|3909.37|3909.31|3909.31|0
1649326100000|2022-04-07 10:08:20|3909.35|3909.35|3909.23|3909.23|3909.35|3909.35|3909.23|3909.23|0
1649326120000|2022-04-07 10:08:40|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|0
1649326130000|2022-04-07 10:08:50|3909.91|3909.91|3910.22|3910.22|3910.22|3910.22|3909.91|3909.91|0
1649326140000|2022-04-07 10:09:00|3909.91|3909.91|3909.6|3909.6|3909.91|3909.91|3909.6|3909.6|0
1649326200000|2022-04-07 10:10:00|3909.42|3909.42|3909.59|3909.59|3909.59|3909.59|3909.23|3909.23|0
1649326220000|2022-04-07 10:10:20|3909.9|3909.9|3909.9|3909.9|3909.9|3909.9|3909.9|3909.9|0
1649326230000|2022-04-07 10:10:30|3909.71|3909.71|3909.71|3909.71|3909.9|3909.9|3909.71|3909.71|0
1649326250000|2022-04-07 10:10:50|3909.66|3909.66|3909.66|3909.66|3909.66|3909.66|3909.66|3909.66|0
1649326280000|2022-04-07 10:11:20|3909.52|3909.52|3909.83|3909.83|3909.83|3909.83|3909.52|3909.52|0
1649326290000|2022-04-07 10:11:30|3910.01|3910.01|3910.01|3910.01|3910.01|3910.01|3910.01|3910.01|0
1649326320000|2022-04-07 10:12:00|3909.7|3909.7|3909.7|3909.7|3909.7|3909.7|3909.7|3909.7|0
1649326350000|2022-04-07 10:12:30|3909.8|3909.8|3909.8|3909.8|3909.8|3909.8|3909.8|3909.8|0
1649326360000|2022-04-07 10:12:40|3910.11|3910.11|3910.11|3910.11|3910.11|3910.11|3910.11|3910.11|0
1649326370000|2022-04-07 10:12:50|3910.15|3910.15|3910.15|3910.15|3910.15|3910.15|3910.15|3910.15|0
1649326380000|2022-04-07 10:13:00|3909.84|3909.84|3909.22|3909.22|3909.84|3909.84|3908.91|3908.91|0
1649326390000|2022-04-07 10:13:10|3909.18|3909.18|3908.78|3908.78|3909.18|3909.18|3908.78|3908.78|0
1649326400000|2022-04-07 10:13:20|3908.74|3908.74|3909.36|3909.36|3909.36|3909.36|3908.74|3908.74|0
1649326410000|2022-04-07 10:13:30|3909.41|3909.41|3909.41|3909.41|3909.41|3909.41|3909.41|3909.41|0
1649326420000|2022-04-07 10:13:40|3910.02|3910.02|3910.02|3910.02|3910.02|3910.02|3910.02|3910.02|0
1649326430000|2022-04-07 10:13:50|3910.33|3910.33|3910.33|3910.33|3910.33|3910.33|3910.33|3910.33|0
1649326440000|2022-04-07 10:14:00|3910.52|3910.52|3910.52|3910.52|3910.52|3910.52|3910.52|3910.52|0
1649326450000|2022-04-07 10:14:10|3910.83|3910.83|3910.83|3910.83|3910.83|3910.83|3910.83|3910.83|0
1649326460000|2022-04-07 10:14:20|3911.01|3911.01|3911.14|3911.14|3911.14|3911.14|3911.01|3911.01|0
1649326480000|2022-04-07 10:14:40|3910.83|3910.83|3910.83|3910.83|3910.83|3910.83|3910.83|3910.83|0
1649326490000|2022-04-07 10:14:50|3911.14|3911.14|3911.14|3911.14|3911.14|3911.14|3911.14|3911.14|0
1649326500000|2022-04-07 10:15:00|3911.33|3911.33|3911.02|3911.02|3911.33|3911.33|3911.02|3911.02|0
1649326510000|2022-04-07 10:15:10|3911.32|3911.32|3911.13|3911.13|3911.32|3911.32|3911.02|3911.02|0
1649326530000|2022-04-07 10:15:30|3911.19|3911.19|3911.19|3911.19|3911.19|3911.19|3911.19|3911.19|0
1649326590000|2022-04-07 10:16:30|3912.44|3912.44|3912.44|3912.44|3912.44|3912.44|3912.44|3912.44|0
1649326600000|2022-04-07 10:16:40|3912.75|3912.75|3913.06|3913.06|3913.06|3913.06|3912.75|3912.75|0
1649326620000|2022-04-07 10:17:00|3913.24|3913.24|3913.24|3913.24|3913.24|3913.24|3913.24|3913.24|0
1649326650000|2022-04-07 10:17:30|3913.29|3913.29|3913.29|3913.29|3913.29|3913.29|3913.29|3913.29|0
1649326680000|2022-04-07 10:18:00|3912.98|3912.98|3912.98|3912.98|3912.98|3912.98|3912.98|3912.98|0
1649326690000|2022-04-07 10:18:10|3913.29|3913.29|3913.29|3913.29|3913.29|3913.29|3913.29|3913.29|0
1649326700000|2022-04-07 10:18:20|3913.25|3913.25|3913.25|3913.25|3913.25|3913.25|3913.25|3913.25|0
1649326720000|2022-04-07 10:18:40|3913.29|3913.29|3912.98|3912.98|3913.29|3913.29|3912.98|3912.98|0
1649326730000|2022-04-07 10:18:50|3913.02|3913.02|3913.02|3913.02|3913.02|3913.02|3913.02|3913.02|0
1649326740000|2022-04-07 10:19:00|3912.96|3912.96|3912.96|3912.96|3912.96|3912.96|3912.96|3912.96|0
1649326750000|2022-04-07 10:19:10|3913.02|3913.02|3913.14|3913.14|3913.14|3913.14|3913.02|3913.02|0
1649326800000|2022-04-07 10:20:00|3913.02|3913.02|3913.08|3913.08|3913.08|3913.08|3913.02|3913.02|0
1649326810000|2022-04-07 10:20:10|3913.39|3913.39|3913.39|3913.39|3913.39|3913.39|3913.39|3913.39|0
1649326820000|2022-04-07 10:20:20|3914.01|3914.01|3913.88|3913.88|3914.01|3914.01|3913.88|3913.88|0
1649326850000|2022-04-07 10:20:50|3914.5|3914.5|3914.5|3914.5|3914.5|3914.5|3914.5|3914.5|0
1649326860000|2022-04-07 10:21:00|3914.69|3914.69|3916.68|3916.68|3916.68|3916.68|3914.5|3914.5|0
1649326870000|2022-04-07 10:21:10|3916.99|3916.99|3917.03|3917.03|3917.03|3917.03|3916.99|3916.99|0
1649326900000|2022-04-07 10:21:40|3917.34|3917.34|3917.03|3917.03|3917.34|3917.34|3917.03|3917.03|0
1649326930000|2022-04-07 10:22:10|3917.07|3917.07|3916.88|3916.88|3917.07|3917.07|3916.88|3916.88|0
1649326940000|2022-04-07 10:22:20|3917.51|3917.51|3917.51|3917.51|3917.51|3917.51|3917.51|3917.51|0
1649326960000|2022-04-07 10:22:40|3917.69|3917.69|3917.69|3917.69|3917.69|3917.69|3917.69|3917.69|0
1649326970000|2022-04-07 10:22:50|3918.31|3918.31|3918.31|3918.31|3918.31|3918.31|3918.31|3918.31|0
1649327010000|2022-04-07 10:23:30|3918.62|3918.62|3918.62|3918.62|3918.62|3918.62|3918.62|3918.62|0
1649327020000|2022-04-07 10:23:40|3918.93|3918.93|3918.62|3918.62|3918.93|3918.93|3918.62|3918.62|0
1649327030000|2022-04-07 10:23:50|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|0
1649327040000|2022-04-07 10:24:00|3920.18|3920.18|3920.18|3920.18|3920.18|3920.18|3920.18|3920.18|0
1649327060000|2022-04-07 10:24:20|3920.22|3920.22|3920.22|3920.22|3920.22|3920.22|3920.22|3920.22|0
1649327080000|2022-04-07 10:24:40|3920.53|3920.53|3918.36|3918.36|3920.53|3920.53|3918.36|3918.36|0
1649327100000|2022-04-07 10:25:00|3918.54|3918.54|3918.85|3918.85|3918.85|3918.85|3918.54|3918.54|0
1649327130000|2022-04-07 10:25:30|3918.54|3918.54|3918.54|3918.54|3918.54|3918.54|3917.92|3917.92|0
1649327140000|2022-04-07 10:25:40|3918.23|3918.23|3918.23|3918.23|3918.23|3918.23|3918.23|3918.23|0
1649327160000|2022-04-07 10:26:00|3918.42|3918.42|3918.42|3918.42|3918.42|3918.42|3918.42|3918.42|0
1649327190000|2022-04-07 10:26:30|3918.23|3918.23|3918.23|3918.23|3918.23|3918.23|3918.23|3918.23|0
1649327200000|2022-04-07 10:26:40|3917.92|3917.92|3917.61|3917.61|3917.92|3917.92|3917.61|3917.61|0
1649327220000|2022-04-07 10:27:00|3917.92|3917.92|3917.61|3917.61|3917.92|3917.92|3917.61|3917.61|0
1649327240000|2022-04-07 10:27:20|3917.42|3917.42|3917.42|3917.42|3917.42|3917.42|3917.42|3917.42|0
1649327260000|2022-04-07 10:27:40|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|0
1649327360000|2022-04-07 10:29:20|3916.49|3916.49|3916.8|3916.8|3916.8|3916.8|3916.49|3916.49|0
1649327380000|2022-04-07 10:29:40|3916.49|3916.49|3916.8|3916.8|3916.8|3916.8|3916.49|3916.49|0
1649327400000|2022-04-07 10:30:00|3916.49|3916.49|3916.61|3916.61|3916.61|3916.61|3916.49|3916.49|0
1649327470000|2022-04-07 10:31:10|3915.99|3915.99|3915.01|3915.01|3915.99|3915.99|3915.01|3915.01|0
1649327480000|2022-04-07 10:31:20|3915.32|3915.32|3915.38|3915.38|3915.38|3915.38|3915.32|3915.32|0
1649327490000|2022-04-07 10:31:30|3915.42|3915.42|3915.48|3915.48|3915.48|3915.48|3915.42|3915.42|0
1649327510000|2022-04-07 10:31:50|3915.79|3915.79|3915.79|3915.79|3915.79|3915.79|3915.79|3915.79|0
1649327530000|2022-04-07 10:32:10|3915.48|3915.48|3915.48|3915.48|3915.48|3915.48|3915.48|3915.48|0
1649327550000|2022-04-07 10:32:30|3915.79|3915.79|3915.79|3915.79|3915.79|3915.79|3915.79|3915.79|0
1649327560000|2022-04-07 10:32:40|3915.91|3915.91|3915.91|3915.91|3915.91|3915.91|3915.91|3915.91|0
1649327570000|2022-04-07 10:32:50|3915.97|3915.97|3915.97|3915.97|3915.97|3915.97|3915.97|3915.97|0
1649327580000|2022-04-07 10:33:00|3916.15|3916.15|3917.14|3917.14|3917.45|3917.45|3916.15|3916.15|0
1649327590000|2022-04-07 10:33:10|3917.77|3917.77|3917.77|3917.77|3917.77|3917.77|3917.77|3917.77|0
1649327620000|2022-04-07 10:33:40|3917.45|3917.45|3917.77|3917.77|3917.77|3917.77|3917.45|3917.45|0
1649327630000|2022-04-07 10:33:50|3917.71|3917.71|3918.32|3918.32|3918.38|3918.38|3917.71|3917.71|0
1649327640000|2022-04-07 10:34:00|3918.51|3918.51|3917.96|3917.96|3918.51|3918.51|3917.96|3917.96|0
1649327660000|2022-04-07 10:34:20|3917.91|3917.91|3917.91|3917.91|3917.91|3917.91|3917.91|3917.91|0
1649327670000|2022-04-07 10:34:30|3918.84|3918.84|3919.78|3919.78|3919.78|3919.78|3918.84|3918.84|0
1649327680000|2022-04-07 10:34:40|3919.09|3919.09|3919.46|3919.46|3920.09|3920.09|3919.09|3919.09|0
1649327690000|2022-04-07 10:34:50|3919.65|3919.65|3919.65|3919.65|3919.65|3919.65|3919.65|3919.65|0
1649327700000|2022-04-07 10:35:00|3919.73|3919.73|3919.69|3919.69|3919.73|3919.73|3919.69|3919.69|0
1649327710000|2022-04-07 10:35:10|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|0
1649327720000|2022-04-07 10:35:20|3920|3920|3920.31|3920.31|3920.31|3920.31|3919.69|3919.69|0
1649327730000|2022-04-07 10:35:30|3920.5|3920.5|3920.5|3920.5|3920.5|3920.5|3920.5|3920.5|0
1649327740000|2022-04-07 10:35:40|3920.68|3920.68|3920.99|3920.99|3920.99|3920.99|3920.68|3920.68|0
1649327810000|2022-04-07 10:36:50|3920.68|3920.68|3920.68|3920.68|3920.68|3920.68|3920.68|3920.68|0
1649327820000|2022-04-07 10:37:00|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|0
1649327830000|2022-04-07 10:37:10|3920.41|3920.41|3920.1|3920.1|3920.41|3920.41|3920.1|3920.1|0
1649327840000|2022-04-07 10:37:20|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|0
1649327880000|2022-04-07 10:38:00|3919.48|3919.48|3919.48|3919.48|3919.48|3919.48|3919.48|3919.48|0
1649327890000|2022-04-07 10:38:10|3919.17|3919.17|3918.24|3918.24|3919.17|3919.17|3918.24|3918.24|0
1649327910000|2022-04-07 10:38:30|3918.55|3918.55|3918.6|3918.6|3918.6|3918.6|3918.55|3918.55|0
1649327930000|2022-04-07 10:38:50|3918.97|3918.97|3918.97|3918.97|3918.97|3918.97|3918.97|3918.97|0
1649327940000|2022-04-07 10:39:00|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|0
1649327950000|2022-04-07 10:39:10|3919.02|3919.02|3919.64|3919.64|3919.64|3919.64|3919.02|3919.02|0
1649327960000|2022-04-07 10:39:20|3919.33|3919.33|3919.33|3919.33|3919.33|3919.33|3919.33|3919.33|0
1649328060000|2022-04-07 10:41:00|3919.95|3919.95|3919.95|3919.95|3919.95|3919.95|3919.95|3919.95|0
1649328080000|2022-04-07 10:41:20|3920.01|3920.01|3919.95|3919.95|3920.01|3920.01|3919.95|3919.95|0
1649328120000|2022-04-07 10:42:00|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|0
1649328130000|2022-04-07 10:42:10|3919.29|3919.29|3918.36|3918.36|3919.29|3919.29|3918.36|3918.36|0
1649328140000|2022-04-07 10:42:20|3918.67|3918.67|3918.67|3918.67|3918.67|3918.67|3918.67|3918.67|0
1649328150000|2022-04-07 10:42:30|3918.36|3918.36|3918.36|3918.36|3918.36|3918.36|3918.36|3918.36|0
1649328160000|2022-04-07 10:42:40|3918.67|3918.67|3918.48|3918.48|3918.67|3918.67|3918.29|3918.29|0
1649328190000|2022-04-07 10:43:10|3918.79|3918.79|3918.79|3918.79|3918.79|3918.79|3918.79|3918.79|0
1649328210000|2022-04-07 10:43:30|3918.67|3918.67|3917.73|3917.73|3918.67|3918.67|3917.73|3917.73|0
1649328220000|2022-04-07 10:43:40|3917.42|3917.42|3917.74|3917.74|3917.74|3917.74|3917.11|3917.11|0
1649328230000|2022-04-07 10:43:50|3917.69|3917.69|3917.69|3917.69|3917.69|3917.69|3917.69|3917.69|0
1649328240000|2022-04-07 10:44:00|3917.74|3917.74|3918.32|3918.32|3918.63|3918.63|3917.69|3917.69|0
1649328250000|2022-04-07 10:44:10|3918.63|3918.63|3918.81|3918.81|3919.12|3919.12|3918.63|3918.63|0
1649328260000|2022-04-07 10:44:20|3918.5|3918.5|3918.81|3918.81|3918.81|3918.81|3918.5|3918.5|0
1649328280000|2022-04-07 10:44:40|3918.5|3918.5|3918.5|3918.5|3918.5|3918.5|3918.5|3918.5|0
1649328300000|2022-04-07 10:45:00|3918.81|3918.81|3918.81|3918.81|3918.81|3918.81|3918.81|3918.81|0
1649328310000|2022-04-07 10:45:10|3918.5|3918.5|3918.85|3918.85|3918.85|3918.85|3918.5|3918.5|0
1649328320000|2022-04-07 10:45:20|3920.1|3920.1|3920.1|3920.1|3920.1|3920.1|3920.1|3920.1|0
1649328360000|2022-04-07 10:46:00|3920.15|3920.15|3920.15|3920.15|3920.15|3920.15|3920.15|3920.15|0
1649328380000|2022-04-07 10:46:20|3919.52|3919.52|3919.48|3919.48|3919.52|3919.52|3919.48|3919.48|0
1649328400000|2022-04-07 10:46:40|3919.3|3919.3|3919.26|3919.26|3919.3|3919.3|3919.26|3919.26|0
1649328410000|2022-04-07 10:46:50|3918.63|3918.63|3918.63|3918.63|3918.63|3918.63|3918.63|3918.63|0
1649328440000|2022-04-07 10:47:20|3918.32|3918.32|3918.64|3918.64|3918.64|3918.64|3918.32|3918.32|0
1649328460000|2022-04-07 10:47:40|3918.68|3918.68|3918.56|3918.56|3918.68|3918.68|3918.56|3918.56|0
1649328540000|2022-04-07 10:49:00|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|0
1649328600000|2022-04-07 10:50:00|3918.18|3918.18|3918.18|3918.18|3918.18|3918.18|3918.18|3918.18|0
1649328620000|2022-04-07 10:50:20|3918.49|3918.49|3918.12|3918.12|3918.49|3918.49|3918.12|3918.12|0
1649328660000|2022-04-07 10:51:00|3918.43|3918.43|3918.43|3918.43|3918.43|3918.43|3918.43|3918.43|0
1649328690000|2022-04-07 10:51:30|3918.25|3918.25|3918.25|3918.25|3918.25|3918.25|3918.25|3918.25|0
1649328700000|2022-04-07 10:51:40|3917.94|3917.94|3917.94|3917.94|3917.94|3917.94|3917.94|3917.94|0
1649328710000|2022-04-07 10:51:50|3917.63|3917.63|3917.59|3917.59|3917.63|3917.63|3917.59|3917.59|0
1649328720000|2022-04-07 10:52:00|3917.35|3917.35|3917.04|3917.04|3917.35|3917.35|3917.04|3917.04|0
1649328730000|2022-04-07 10:52:10|3917.35|3917.35|3917.04|3917.04|3917.35|3917.35|3917.04|3917.04|0
1649328740000|2022-04-07 10:52:20|3917.1|3917.1|3917.1|3917.1|3917.1|3917.1|3917.1|3917.1|0
1649328760000|2022-04-07 10:52:40|3917.41|3917.41|3917.72|3917.72|3917.72|3917.72|3917.41|3917.41|0
1649328780000|2022-04-07 10:53:00|3917.9|3917.9|3917.9|3917.9|3917.9|3917.9|3917.9|3917.9|0
1649328800000|2022-04-07 10:53:20|3919.46|3919.46|3919.46|3919.46|3919.46|3919.46|3919.46|3919.46|0
1649328810000|2022-04-07 10:53:30|3919.52|3919.52|3919.52|3919.52|3919.52|3919.52|3919.52|3919.52|0
1649328820000|2022-04-07 10:53:40|3919.46|3919.46|3919.64|3919.64|3919.64|3919.64|3919.46|3919.46|0
1649328850000|2022-04-07 10:54:10|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|0
1649328880000|2022-04-07 10:54:40|3919.91|3919.91|3920.09|3920.09|3920.09|3920.09|3919.91|3919.91|0
1649328910000|2022-04-07 10:55:10|3920.14|3920.14|3920.03|3920.03|3920.14|3920.14|3920.03|3920.03|0
1649328960000|2022-04-07 10:56:00|3919.99|3919.99|3919.99|3919.99|3919.99|3919.99|3919.99|3919.99|0
1649328970000|2022-04-07 10:56:10|3919.94|3919.94|3919.31|3919.31|3919.94|3919.94|3919.31|3919.31|0
1649328980000|2022-04-07 10:56:20|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|0
1649329010000|2022-04-07 10:56:50|3918.38|3918.38|3918.38|3918.38|3918.38|3918.38|3918.38|3918.38|0
1649329020000|2022-04-07 10:57:00|3918.69|3918.69|3919.31|3919.31|3919.31|3919.31|3918.69|3918.69|0
1649329030000|2022-04-07 10:57:10|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|0
1649329040000|2022-04-07 10:57:20|3918.88|3918.88|3918.88|3918.88|3918.88|3918.88|3918.88|3918.88|0
1649329050000|2022-04-07 10:57:30|3918.82|3918.82|3918.82|3918.82|3918.82|3918.82|3918.82|3918.82|0
1649329080000|2022-04-07 10:58:00|3919.44|3919.44|3919.44|3919.44|3919.44|3919.44|3919.44|3919.44|0
1649329140000|2022-04-07 10:59:00|3919.75|3919.75|3918.82|3918.82|3919.75|3919.75|3918.82|3918.82|0
1649329150000|2022-04-07 10:59:10|3918.64|3918.64|3918.64|3918.64|3918.64|3918.64|3918.64|3918.64|0
1649329190000|2022-04-07 10:59:50|3918.68|3918.68|3918.68|3918.68|3918.68|3918.68|3918.68|3918.68|0
1649329230000|2022-04-07 11:00:30|3918.99|3918.99|3918.68|3918.68|3918.99|3918.99|3918.68|3918.68|0
1649329240000|2022-04-07 11:00:40|3918.06|3918.06|3918.06|3918.06|3918.06|3918.06|3918.06|3918.06|0
1649329260000|2022-04-07 11:01:00|3918.24|3918.24|3918.24|3918.24|3918.24|3918.24|3918.24|3918.24|0
1649329270000|2022-04-07 11:01:10|3918.06|3918.06|3918.37|3918.37|3918.68|3918.68|3918.06|3918.06|0
1649329280000|2022-04-07 11:01:20|3918.06|3918.06|3918.06|3918.06|3918.06|3918.06|3918.06|3918.06|0
1649329300000|2022-04-07 11:01:40|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|0
1649329320000|2022-04-07 11:02:00|3917.56|3917.56|3917.75|3917.75|3917.75|3917.75|3917.56|3917.56|0
1649329330000|2022-04-07 11:02:10|3917.44|3917.44|3917.13|3917.13|3917.44|3917.44|3917.13|3917.13|0
1649329340000|2022-04-07 11:02:20|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|0
1649329350000|2022-04-07 11:02:30|3917.39|3917.39|3917.08|3917.08|3917.39|3917.39|3917.08|3917.08|0
1649329360000|2022-04-07 11:02:40|3916.77|3916.77|3916.4|3916.4|3916.77|3916.77|3916.4|3916.4|0
1649329380000|2022-04-07 11:03:00|3916.59|3916.59|3917.21|3917.21|3917.21|3917.21|3916.59|3916.59|0
1649329390000|2022-04-07 11:03:10|3918.14|3918.14|3918.45|3918.45|3918.45|3918.45|3917.83|3917.83|0
1649329400000|2022-04-07 11:03:20|3918.14|3918.14|3918.14|3918.14|3918.14|3918.14|3918.14|3918.14|0
1649329420000|2022-04-07 11:03:40|3917.2|3917.2|3917.2|3917.2|3917.2|3917.2|3917.2|3917.2|0
1649329430000|2022-04-07 11:03:50|3917.16|3917.16|3917.16|3917.16|3917.16|3917.16|3917.16|3917.16|0
1649329440000|2022-04-07 11:04:00|3916.85|3916.85|3916.85|3916.85|3917.03|3917.03|3916.85|3916.85|0
1649329460000|2022-04-07 11:04:20|3916.89|3916.89|3917.2|3917.2|3917.51|3917.51|3916.89|3916.89|0
1649329470000|2022-04-07 11:04:30|3917.39|3917.39|3917.43|3917.43|3917.43|3917.43|3917.39|3917.39|0
1649329480000|2022-04-07 11:04:40|3917.39|3917.39|3917.95|3917.95|3918.01|3918.01|3917.39|3917.39|0
1649329490000|2022-04-07 11:04:50|3917.76|3917.76|3918.01|3918.01|3918.2|3918.2|3917.58|3917.58|0
1649329530000|2022-04-07 11:05:30|3917.7|3917.7|3917.7|3917.7|3917.7|3917.7|3917.7|3917.7|0
1649329540000|2022-04-07 11:05:40|3917.47|3917.47|3917.47|3917.47|3917.47|3917.47|3917.47|3917.47|0
1649329560000|2022-04-07 11:06:00|3917.65|3917.65|3917.65|3917.65|3917.65|3917.65|3917.34|3917.34|0
1649329570000|2022-04-07 11:06:10|3917.53|3917.53|3917.49|3917.49|3917.53|3917.53|3917.49|3917.49|0
1649329580000|2022-04-07 11:06:20|3917.12|3917.12|3917.12|3917.12|3917.12|3917.12|3916.19|3916.19|0
1649329590000|2022-04-07 11:06:30|3916.5|3916.5|3916.5|3916.5|3916.5|3916.5|3916.5|3916.5|0
1649329600000|2022-04-07 11:06:40|3916.19|3916.19|3916.19|3916.19|3916.19|3916.19|3916.19|3916.19|0
1649329610000|2022-04-07 11:06:50|3916.14|3916.14|3916.14|3916.14|3916.14|3916.14|3916.14|3916.14|0
1649329620000|2022-04-07 11:07:00|3916.09|3916.09|3915.46|3915.46|3916.09|3916.09|3915.46|3915.46|0
1649329630000|2022-04-07 11:07:10|3915.77|3915.77|3915.51|3915.51|3915.77|3915.77|3915.46|3915.46|0
1649329640000|2022-04-07 11:07:20|3915.2|3915.2|3915.2|3915.2|3915.2|3915.2|3915.2|3915.2|0
1649329650000|2022-04-07 11:07:30|3914.88|3914.88|3914.88|3914.88|3914.88|3914.88|3914.88|3914.88|0
1649329660000|2022-04-07 11:07:40|3914.57|3914.57|3913.82|3913.82|3914.88|3914.88|3913.77|3913.77|0
1649329670000|2022-04-07 11:07:50|3913.73|3913.73|3916.91|3916.91|3917.23|3917.23|3913.73|3913.73|0
1649329680000|2022-04-07 11:08:00|3916.6|3916.6|3917.53|3917.53|3917.53|3917.53|3916.29|3916.29|0
1649329690000|2022-04-07 11:08:10|3917.58|3917.58|3926.36|3926.36|3927.03|3927.03|3917.58|3917.58|0
1649329700000|2022-04-07 11:08:20|3926.42|3926.42|3926.97|3926.97|3928.31|3928.31|3926.42|3926.42|0
1649329710000|2022-04-07 11:08:30|3927.09|3927.09|3932.18|3932.18|3932.49|3932.49|3927.09|3927.09|0
1649329720000|2022-04-07 11:08:40|3932.12|3932.12|3929.95|3929.95|3932.43|3932.43|3929.95|3929.95|0
1649329730000|2022-04-07 11:08:50|3930.07|3930.07|3927.57|3927.57|3930.07|3930.07|3927.57|3927.57|0
1649329740000|2022-04-07 11:09:00|3927.66|3927.66|3927.87|3927.87|3929.68|3929.68|3927.66|3927.66|0
1649329750000|2022-04-07 11:09:10|3928.18|3928.18|3926.94|3926.94|3928.18|3928.18|3926.94|3926.94|0
1649329760000|2022-04-07 11:09:20|3926.63|3926.63|3924.88|3924.88|3926.63|3926.63|3922.21|3922.21|0
1649329770000|2022-04-07 11:09:30|3925.07|3925.07|3924.88|3924.88|3925.07|3925.07|3924.44|3924.44|0
1649329780000|2022-04-07 11:09:40|3923.64|3923.64|3921.83|3921.83|3923.94|3923.94|3916.37|3916.37|0
1649329790000|2022-04-07 11:09:50|3921.71|3921.71|3920.19|3920.19|3922.1|3922.1|3919.93|3919.93|0
1649329800000|2022-04-07 11:10:00|3919.88|3919.88|3919.01|3919.01|3919.88|3919.88|3918.64|3918.64|0
1649329810000|2022-04-07 11:10:10|3918.7|3918.7|3916.29|3916.29|3918.7|3918.7|3916.29|3916.29|0
1649329820000|2022-04-07 11:10:20|3916.23|3916.23|3915.61|3915.61|3916.23|3916.23|3915.61|3915.61|0
1649329830000|2022-04-07 11:10:30|3915.42|3915.42|3915.81|3915.81|3916.36|3916.36|3915.42|3915.42|0
1649329840000|2022-04-07 11:10:40|3916.12|3916.12|3915.93|3915.93|3916.43|3916.43|3915.62|3915.62|0
1649329850000|2022-04-07 11:10:50|3915|3915|3914.23|3914.23|3915.62|3915.62|3914.23|3914.23|0
1649329860000|2022-04-07 11:11:00|3914.05|3914.05|3916.43|3916.43|3916.43|3916.43|3914.05|3914.05|0
1649329870000|2022-04-07 11:11:10|3916.74|3916.74|3917.37|3917.37|3917.37|3917.37|3916.74|3916.74|0
1649329880000|2022-04-07 11:11:20|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|0
1649329890000|2022-04-07 11:11:30|3916.43|3916.43|3916.66|3916.66|3916.66|3916.66|3916.43|3916.43|0
1649329900000|2022-04-07 11:11:40|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|0
1649329910000|2022-04-07 11:11:50|3917.02|3917.02|3920.14|3920.14|3920.32|3920.32|3917.02|3917.02|0
1649329920000|2022-04-07 11:12:00|3919.2|3919.2|3920.1|3920.1|3920.91|3920.91|3919.2|3919.2|0
1649329930000|2022-04-07 11:12:10|3920.29|3920.29|3921.84|3921.84|3921.84|3921.84|3920.29|3920.29|0
1649329940000|2022-04-07 11:12:20|3920.91|3920.91|3921.84|3921.84|3921.84|3921.84|3920.91|3920.91|0
1649329950000|2022-04-07 11:12:30|3921.21|3921.21|3921.84|3921.84|3921.84|3921.84|3921.21|3921.21|0
1649329960000|2022-04-07 11:12:40|3922.14|3922.14|3921.84|3921.84|3922.45|3922.45|3921.84|3921.84|0
1649329980000|2022-04-07 11:13:00|3922.02|3922.02|3921.69|3921.69|3922.02|3922.02|3921.65|3921.65|0
1649329990000|2022-04-07 11:13:10|3921.57|3921.57|3921.57|3921.57|3921.88|3921.88|3921.57|3921.57|0
1649330000000|2022-04-07 11:13:20|3920.32|3920.32|3920.59|3920.59|3920.63|3920.63|3920.28|3920.28|0
1649330010000|2022-04-07 11:13:30|3920.41|3920.41|3919.43|3919.43|3920.41|3920.41|3919.43|3919.43|0
1649330050000|2022-04-07 11:14:10|3919.34|3919.34|3919.34|3919.34|3919.34|3919.34|3919.34|3919.34|0
1649330080000|2022-04-07 11:14:40|3919.35|3919.35|3919.66|3919.66|3919.66|3919.66|3919.35|3919.35|0
1649330090000|2022-04-07 11:14:50|3919.78|3919.78|3919.78|3919.78|3919.78|3919.78|3919.78|3919.78|0
1649330100000|2022-04-07 11:15:00|3920.09|3920.09|3919.16|3919.16|3920.09|3920.09|3919.16|3919.16|0
1649330110000|2022-04-07 11:15:10|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|0
1649330120000|2022-04-07 11:15:20|3919|3919|3919.1|3919.1|3919.1|3919.1|3919|3919|0
1649330140000|2022-04-07 11:15:40|3917.86|3917.86|3916.92|3916.92|3917.86|3917.86|3916.92|3916.92|0
1649330180000|2022-04-07 11:16:20|3917.23|3917.23|3917.23|3917.23|3917.23|3917.23|3917.23|3917.23|0
1649330190000|2022-04-07 11:16:30|3917.05|3917.05|3916.87|3916.87|3917.05|3917.05|3916.87|3916.87|0
1649330220000|2022-04-07 11:17:00|3916.55|3916.55|3915.26|3915.26|3916.55|3916.55|3915.26|3915.26|0
1649330280000|2022-04-07 11:18:00|3916.51|3916.51|3916.45|3916.45|3916.51|3916.51|3916.45|3916.45|0
1649330290000|2022-04-07 11:18:10|3916.76|3916.76|3916.76|3916.76|3916.76|3916.76|3916.76|3916.76|0
1649330310000|2022-04-07 11:18:30|3917.38|3917.38|3917.38|3917.38|3917.38|3917.38|3917.38|3917.38|0
1649330340000|2022-04-07 11:19:00|3917.2|3917.2|3916.88|3916.88|3917.2|3917.2|3916.88|3916.88|0
1649330380000|2022-04-07 11:19:40|3916.57|3916.57|3916.57|3916.57|3916.57|3916.57|3916.57|3916.57|0
1649330420000|2022-04-07 11:20:20|3916.88|3916.88|3916.88|3916.88|3916.88|3916.88|3916.88|3916.88|0
1649330430000|2022-04-07 11:20:30|3916.58|3916.58|3915.95|3915.95|3916.58|3916.58|3915.95|3915.95|0
1649330460000|2022-04-07 11:21:00|3916.89|3916.89|3915.87|3915.87|3916.89|3916.89|3915.87|3915.87|0
1649330500000|2022-04-07 11:21:40|3915.25|3915.25|3914.31|3914.31|3915.25|3915.25|3914|3914|0
1649330510000|2022-04-07 11:21:50|3914.62|3914.62|3914.62|3914.62|3914.62|3914.62|3914.62|3914.62|0
1649330520000|2022-04-07 11:22:00|3914.44|3914.44|3914.44|3914.44|3914.44|3914.44|3914.44|3914.44|0
1649330530000|2022-04-07 11:22:10|3914.13|3914.13|3913.82|3913.82|3914.13|3914.13|3913.82|3913.82|0
1649330540000|2022-04-07 11:22:20|3914.13|3914.13|3914.44|3914.44|3914.44|3914.44|3914.13|3914.13|0
1649330550000|2022-04-07 11:22:30|3914.4|3914.4|3914.4|3914.4|3914.4|3914.4|3914.4|3914.4|0
1649330570000|2022-04-07 11:22:50|3914.71|3914.71|3915.02|3915.02|3915.02|3915.02|3914.71|3914.71|0
1649330590000|2022-04-07 11:23:10|3914.98|3914.98|3914.98|3914.98|3914.98|3914.98|3914.98|3914.98|0
1649330600000|2022-04-07 11:23:20|3914.67|3914.67|3914.67|3914.67|3914.67|3914.67|3914.67|3914.67|0
1649330620000|2022-04-07 11:23:40|3914.3|3914.3|3914.3|3914.3|3914.3|3914.3|3914.3|3914.3|0
1649330640000|2022-04-07 11:24:00|3913.68|3913.68|3913.89|3913.89|3913.93|3913.93|3913.62|3913.62|0
1649330660000|2022-04-07 11:24:20|3913.7|3913.7|3913.39|3913.39|3913.7|3913.7|3913.39|3913.39|0
1649330680000|2022-04-07 11:24:40|3913.08|3913.08|3913.02|3913.02|3913.08|3913.08|3913.02|3913.02|0
1649330690000|2022-04-07 11:24:50|3912.71|3912.71|3912.71|3912.71|3912.71|3912.71|3912.71|3912.71|0
1649330700000|2022-04-07 11:25:00|3912.79|3912.79|3912.75|3912.75|3912.79|3912.79|3912.75|3912.75|0
1649330710000|2022-04-07 11:25:10|3911.82|3911.82|3911.82|3911.82|3911.82|3911.82|3911.82|3911.82|0
1649330730000|2022-04-07 11:25:30|3912.44|3912.44|3912.44|3912.44|3912.44|3912.44|3912.44|3912.44|0
1649330740000|2022-04-07 11:25:40|3911.82|3911.82|3911.2|3911.2|3911.82|3911.82|3911.2|3911.2|0
1649330750000|2022-04-07 11:25:50|3911.51|3911.51|3911.51|3911.51|3911.51|3911.51|3911.51|3911.51|0
1649330770000|2022-04-07 11:26:10|3911.2|3911.2|3910.89|3910.89|3911.2|3911.2|3910.89|3910.89|0
1649330780000|2022-04-07 11:26:20|3910.7|3910.7|3910.61|3910.61|3910.7|3910.7|3910.61|3910.61|0
1649330850000|2022-04-07 11:27:30|3911.55|3911.55|3911.86|3911.86|3911.86|3911.86|3911.55|3911.55|0
1649330870000|2022-04-07 11:27:50|3911.8|3911.8|3911.74|3911.74|3911.8|3911.8|3911.74|3911.74|0
1649330920000|2022-04-07 11:28:40|3911.78|3911.78|3911.78|3911.78|3911.78|3911.78|3911.78|3911.78|0
1649330940000|2022-04-07 11:29:00|3911.16|3911.16|3911.16|3911.16|3911.16|3911.16|3911.16|3911.16|0
1649330980000|2022-04-07 11:29:40|3911.11|3911.11|3911.11|3911.11|3911.11|3911.11|3911.11|3911.11|0
1649330990000|2022-04-07 11:29:50|3910.8|3910.8|3910.8|3910.8|3910.8|3910.8|3910.8|3910.8|0
1649331000000|2022-04-07 11:30:00|3910.99|3910.99|3910.99|3910.99|3910.99|3910.99|3910.99|3910.99|0
1649331020000|2022-04-07 11:30:20|3911.17|3911.17|3911.17|3911.17|3911.17|3911.17|3911.17|3911.17|0
1649331030000|2022-04-07 11:30:30|3911.26|3911.26|3911.21|3911.21|3911.26|3911.26|3911.21|3911.21|0
1649331040000|2022-04-07 11:30:40|3910.9|3910.9|3911.21|3911.21|3911.21|3911.21|3910.9|3910.9|0
1649331050000|2022-04-07 11:30:50|3910.9|3910.9|3910.59|3910.59|3910.9|3910.9|3910.59|3910.59|0
1649331060000|2022-04-07 11:31:00|3910.77|3910.77|3910.77|3910.77|3910.77|3910.77|3910.77|3910.77|0
1649331070000|2022-04-07 11:31:10|3910.59|3910.59|3910.59|3910.59|3910.59|3910.59|3910.59|3910.59|0
1649331110000|2022-04-07 11:31:50|3910.51|3910.51|3910.63|3910.63|3910.82|3910.82|3910.51|3910.51|0
1649331140000|2022-04-07 11:32:20|3910.72|3910.72|3910.63|3910.63|3910.72|3910.72|3910.63|3910.63|0
1649331190000|2022-04-07 11:33:10|3910.51|3910.51|3910.56|3910.56|3910.6|3910.6|3910.51|3910.51|0
1649331220000|2022-04-07 11:33:40|3910.74|3910.74|3910.74|3910.74|3910.74|3910.74|3910.74|3910.74|0
1649331230000|2022-04-07 11:33:50|3910.78|3910.78|3911.17|3911.17|3911.17|3911.17|3910.78|3910.78|0
1649331240000|2022-04-07 11:34:00|3910.86|3910.86|3910.86|3910.86|3910.86|3910.86|3910.86|3910.86|0
1649331250000|2022-04-07 11:34:10|3910.76|3910.76|3910.64|3910.64|3910.95|3910.95|3910.64|3910.64|0
1649331260000|2022-04-07 11:34:20|3910.82|3910.82|3910.82|3910.82|3910.82|3910.82|3910.82|3910.82|0
1649331270000|2022-04-07 11:34:30|3910.64|3910.64|3910.64|3910.64|3910.64|3910.64|3910.64|3910.64|0
1649331280000|2022-04-07 11:34:40|3910.83|3910.83|3910.83|3910.83|3910.83|3910.83|3910.83|3910.83|0
1649331290000|2022-04-07 11:34:50|3911.14|3911.14|3911.45|3911.45|3911.76|3911.76|3911.14|3911.14|0
1649331300000|2022-04-07 11:35:00|3911.63|3911.63|3911.26|3911.26|3911.63|3911.63|3911.26|3911.26|0
1649331310000|2022-04-07 11:35:10|3911.22|3911.22|3911.22|3911.22|3911.22|3911.22|3911.22|3911.22|0
1649331330000|2022-04-07 11:35:30|3911.1|3911.1|3910.79|3910.79|3911.1|3911.1|3910.79|3910.79|0
1649331360000|2022-04-07 11:36:00|3910.17|3910.17|3909.86|3909.86|3910.17|3910.17|3909.86|3909.86|0
1649331370000|2022-04-07 11:36:10|3909.55|3909.55|3909.12|3909.12|3909.55|3909.55|3909.12|3909.12|0
1649331410000|2022-04-07 11:36:50|3908.81|3908.81|3908.81|3908.81|3908.81|3908.81|3908.81|3908.81|0
1649331420000|2022-04-07 11:37:00|3908.19|3908.19|3908.19|3908.19|3908.19|3908.19|3908.19|3908.19|0
1649331460000|2022-04-07 11:37:40|3908.81|3908.81|3908.58|3908.58|3908.81|3908.81|3908.5|3908.5|0
1649331470000|2022-04-07 11:37:50|3908.54|3908.54|3908.54|3908.54|3908.54|3908.54|3908.54|3908.54|0
1649331500000|2022-04-07 11:38:20|3908.85|3908.85|3908.85|3908.85|3908.85|3908.85|3908.85|3908.85|0
1649331530000|2022-04-07 11:38:50|3909|3909|3909.31|3909.31|3909.31|3909.31|3909|3909|0
1649331540000|2022-04-07 11:39:00|3909.62|3909.62|3909.62|3909.62|3909.62|3909.62|3909.62|3909.62|0
1649331550000|2022-04-07 11:39:10|3909.68|3909.68|3909.88|3909.88|3910.07|3910.07|3909.68|3909.68|0
1649331560000|2022-04-07 11:39:20|3909.83|3909.83|3909.83|3909.83|3909.83|3909.83|3909.83|3909.83|0
1649331580000|2022-04-07 11:39:40|3910.14|3910.14|3910.45|3910.45|3910.45|3910.45|3910.14|3910.14|0
1649331590000|2022-04-07 11:39:50|3910.41|3910.41|3909.47|3909.47|3910.41|3910.41|3909.47|3909.47|0
1649331600000|2022-04-07 11:40:00|3909.78|3909.78|3909.78|3909.78|3909.78|3909.78|3909.78|3909.78|0
1649331610000|2022-04-07 11:40:10|3909.47|3909.47|3909.47|3909.47|3909.47|3909.47|3909.47|3909.47|0
1649331630000|2022-04-07 11:40:30|3909.78|3909.78|3909.48|3909.48|3909.78|3909.78|3909.48|3909.48|0
1649331650000|2022-04-07 11:40:50|3909.43|3909.43|3910.05|3910.05|3910.05|3910.05|3909.43|3909.43|0
1649331660000|2022-04-07 11:41:00|3910.36|3910.36|3910.48|3910.48|3910.48|3910.48|3910.36|3910.36|0
1649331680000|2022-04-07 11:41:20|3910.42|3910.42|3910.42|3910.42|3910.42|3910.42|3910.42|3910.42|0
1649331690000|2022-04-07 11:41:30|3910.73|3910.73|3911.35|3911.35|3911.66|3911.66|3910.73|3910.73|0
1649331710000|2022-04-07 11:41:50|3911.66|3911.66|3911.66|3911.66|3911.66|3911.66|3911.66|3911.66|0
1649331750000|2022-04-07 11:42:30|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|0
1649331760000|2022-04-07 11:42:40|3911.17|3911.17|3911.35|3911.35|3911.35|3911.35|3911.17|3911.17|0
1649331770000|2022-04-07 11:42:50|3911.41|3911.41|3911.29|3911.29|3911.41|3911.41|3911.29|3911.29|0
1649331780000|2022-04-07 11:43:00|3910.98|3910.98|3910.98|3910.98|3910.98|3910.98|3910.98|3910.98|0
1649331790000|2022-04-07 11:43:10|3910.67|3910.67|3910.36|3910.36|3910.67|3910.67|3910.36|3910.36|0
1649331800000|2022-04-07 11:43:20|3910.67|3910.67|3910.98|3910.98|3910.98|3910.98|3910.67|3910.67|0
1649331820000|2022-04-07 11:43:40|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|0
1649331830000|2022-04-07 11:43:50|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|0
1649331850000|2022-04-07 11:44:10|3910.94|3910.94|3910.98|3910.98|3910.98|3910.98|3910.94|3910.94|0
1649331860000|2022-04-07 11:44:20|3910.94|3910.94|3910.94|3910.94|3910.94|3910.94|3910.94|3910.94|0
1649331920000|2022-04-07 11:45:20|3910.9|3910.9|3910.9|3910.9|3910.9|3910.9|3910.9|3910.9|0
1649331930000|2022-04-07 11:45:30|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|0
1649331940000|2022-04-07 11:45:40|3909.91|3909.91|3910.04|3910.04|3910.53|3910.53|3909.91|3909.91|0
1649331960000|2022-04-07 11:46:00|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|0
1649331990000|2022-04-07 11:46:30|3909.81|3909.81|3909.77|3909.77|3909.81|3909.81|3909.77|3909.77|0
1649332010000|2022-04-07 11:46:50|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|0
1649332020000|2022-04-07 11:47:00|3910.02|3910.02|3910.2|3910.2|3910.2|3910.2|3910.02|3910.02|0
1649332030000|2022-04-07 11:47:10|3910.51|3910.51|3910.51|3910.51|3910.51|3910.51|3910.51|3910.51|0
1649332050000|2022-04-07 11:47:30|3910.14|3910.14|3910.14|3910.14|3910.14|3910.14|3910.14|3910.14|0
1649332060000|2022-04-07 11:47:40|3910.32|3910.32|3910.32|3910.32|3910.32|3910.32|3910.32|3910.32|0
1649332090000|2022-04-07 11:48:10|3910.01|3910.01|3909.71|3909.71|3910.01|3910.01|3909.71|3909.71|0
1649332100000|2022-04-07 11:48:20|3909.89|3909.89|3909.58|3909.58|3909.89|3909.89|3909.58|3909.58|0
1649332120000|2022-04-07 11:48:40|3909.4|3909.4|3909.08|3909.08|3909.4|3909.4|3909.08|3909.08|0
1649332160000|2022-04-07 11:49:20|3908.77|3908.77|3908.77|3908.77|3908.77|3908.77|3908.77|3908.77|0
1649332170000|2022-04-07 11:49:30|3908.46|3908.46|3908.46|3908.46|3908.46|3908.46|3908.46|3908.46|0
1649332180000|2022-04-07 11:49:40|3908.65|3908.65|3909.01|3909.01|3909.01|3909.01|3908.65|3908.65|0
1649332190000|2022-04-07 11:49:50|3908.7|3908.7|3909.26|3909.26|3909.3|3909.3|3908.7|3908.7|0
1649332200000|2022-04-07 11:50:00|3910.81|3910.81|3909.88|3909.88|3910.81|3910.81|3909.88|3909.88|0
1649332210000|2022-04-07 11:50:10|3909.94|3909.94|3910.12|3910.12|3910.12|3910.12|3909.94|3909.94|0
1649332230000|2022-04-07 11:50:30|3910.74|3910.74|3910.8|3910.8|3910.8|3910.8|3910.74|3910.74|0
1649332260000|2022-04-07 11:51:00|3910.62|3910.62|3910.44|3910.44|3910.8|3910.8|3910.44|3910.44|0
1649332280000|2022-04-07 11:51:20|3910.75|3910.75|3910.75|3910.75|3910.75|3910.75|3910.75|3910.75|0
1649332290000|2022-04-07 11:51:30|3911.06|3911.06|3911.68|3911.68|3911.68|3911.68|3911.06|3911.06|0
1649332310000|2022-04-07 11:51:50|3911.8|3911.8|3912.11|3912.11|3912.11|3912.11|3911.8|3911.8|0
1649332320000|2022-04-07 11:52:00|3912.48|3912.48|3912.53|3912.53|3912.53|3912.53|3912.29|3912.29|0
1649332400000|2022-04-07 11:53:20|3912.58|3912.58|3912.53|3912.53|3912.58|3912.58|3912.53|3912.53|0
1649332420000|2022-04-07 11:53:40|3912.85|3912.85|3912.85|3912.85|3912.85|3912.85|3912.85|3912.85|0
1649332430000|2022-04-07 11:53:50|3912.66|3912.66|3912.66|3912.66|3912.66|3912.66|3912.66|3912.66|0
1649332440000|2022-04-07 11:54:00|3912.04|3912.04|3912.04|3912.04|3912.04|3912.04|3912.04|3912.04|0
1649332450000|2022-04-07 11:54:10|3912.97|3912.97|3912.97|3912.97|3912.97|3912.97|3912.97|3912.97|0
1649332510000|2022-04-07 11:55:10|3912.66|3912.66|3912.48|3912.48|3912.66|3912.66|3912.48|3912.48|0
1649332600000|2022-04-07 11:56:40|3912.17|3912.17|3912.17|3912.17|3912.17|3912.17|3912.17|3912.17|0
1649332610000|2022-04-07 11:56:50|3912.12|3912.12|3912.12|3912.12|3912.12|3912.12|3912.12|3912.12|0
1649332620000|2022-04-07 11:57:00|3912.31|3912.31|3911.63|3911.63|3912.31|3912.31|3911.63|3911.63|0
1649332670000|2022-04-07 11:57:50|3911.44|3911.44|3911.44|3911.44|3911.44|3911.44|3911.44|3911.44|0
1649332700000|2022-04-07 11:58:20|3911.63|3911.63|3911.63|3911.63|3911.63|3911.63|3911.63|3911.63|0
1649332710000|2022-04-07 11:58:30|3911.94|3911.94|3911.94|3911.94|3911.94|3911.94|3911.94|3911.94|0
1649332760000|2022-04-07 11:59:20|3911.76|3911.76|3911.33|3911.33|3911.76|3911.76|3911.33|3911.33|0
1649332800000|2022-04-07 12:00:00|3911.27|3911.27|3911.27|3911.27|3911.27|3911.27|3911.27|3911.27|0
1649332830000|2022-04-07 12:00:30|3912.21|3912.21|3912.21|3912.21|3912.21|3912.21|3912.21|3912.21|0
1649332850000|2022-04-07 12:00:50|3911.58|3911.58|3911.58|3911.58|3911.58|3911.58|3911.58|3911.58|0
1649332860000|2022-04-07 12:01:00|3911.4|3911.4|3911.4|3911.4|3911.4|3911.4|3911.4|3911.4|0
1649332880000|2022-04-07 12:01:20|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|0
1649332910000|2022-04-07 12:01:50|3910.78|3910.78|3910.78|3910.78|3910.78|3910.78|3910.78|3910.78|0
1649332920000|2022-04-07 12:02:00|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|0
1649332930000|2022-04-07 12:02:10|3910.29|3910.29|3909.67|3909.67|3910.29|3910.29|3909.67|3909.67|0
1649332940000|2022-04-07 12:02:20|3909.98|3909.98|3910.29|3910.29|3910.29|3910.29|3909.98|3909.98|0
1649333010000|2022-04-07 12:03:30|3910.37|3910.37|3910.33|3910.33|3910.37|3910.37|3910.33|3910.33|0
1649333030000|2022-04-07 12:03:50|3910.21|3910.21|3910.21|3910.21|3910.21|3910.21|3910.21|3910.21|0
1649333040000|2022-04-07 12:04:00|3910.16|3910.16|3910.16|3910.16|3910.16|3910.16|3910.16|3910.16|0
1649333060000|2022-04-07 12:04:20|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|0
1649333100000|2022-04-07 12:05:00|3909.23|3909.23|3909.44|3909.44|3909.54|3909.54|3909.23|3909.23|0
1649333130000|2022-04-07 12:05:30|3909.76|3909.76|3909.87|3909.87|3909.87|3909.87|3909.76|3909.76|0
1649333140000|2022-04-07 12:05:40|3909.93|3909.93|3910.12|3910.12|3910.12|3910.12|3909.93|3909.93|0
1649333150000|2022-04-07 12:05:50|3909.49|3909.49|3909.49|3909.49|3909.49|3909.49|3909.49|3909.49|0
1649333180000|2022-04-07 12:06:20|3909.68|3909.68|3909.68|3909.68|3909.68|3909.68|3909.68|3909.68|0
1649333230000|2022-04-07 12:07:10|3909.62|3909.62|3909.62|3909.62|3909.62|3909.62|3909.62|3909.62|0
1649333250000|2022-04-07 12:07:30|3909.44|3909.44|3909.56|3909.56|3909.56|3909.56|3909.25|3909.25|0
1649333300000|2022-04-07 12:08:20|3909.38|3909.38|3909.2|3909.2|3909.38|3909.38|3909.2|3909.2|0
1649333310000|2022-04-07 12:08:30|3908.58|3908.58|3908.35|3908.35|3908.58|3908.58|3908.35|3908.35|0
1649333320000|2022-04-07 12:08:40|3908.04|3908.04|3908.04|3908.04|3908.04|3908.04|3908.04|3908.04|0
1649333330000|2022-04-07 12:08:50|3908.1|3908.1|3908.1|3908.1|3908.1|3908.1|3908.1|3908.1|0
1649333350000|2022-04-07 12:09:10|3908.41|3908.41|3908.41|3908.41|3908.41|3908.41|3908.41|3908.41|0
1649333400000|2022-04-07 12:10:00|3908.1|3908.1|3907.52|3907.52|3908.1|3908.1|3907.52|3907.52|0
1649333440000|2022-04-07 12:10:40|3907.34|3907.34|3907.34|3907.34|3907.34|3907.34|3907.34|3907.34|0
1649333460000|2022-04-07 12:11:00|3907.15|3907.15|3907.15|3907.15|3907.15|3907.15|3907.15|3907.15|0
1649333470000|2022-04-07 12:11:10|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|0
1649333480000|2022-04-07 12:11:20|3906.76|3906.76|3906.76|3906.76|3906.76|3906.76|3906.76|3906.76|0
1649333490000|2022-04-07 12:11:30|3906.88|3906.88|3906.88|3906.88|3906.88|3906.88|3906.57|3906.57|0
1649333500000|2022-04-07 12:11:40|3906.94|3906.94|3906.94|3906.94|3906.94|3906.94|3906.94|3906.94|0
1649333520000|2022-04-07 12:12:00|3906.31|3906.31|3906.31|3906.31|3906.31|3906.31|3906.31|3906.31|0
1649333540000|2022-04-07 12:12:20|3906.26|3906.26|3906.57|3906.57|3906.57|3906.57|3906.26|3906.26|0
1649333550000|2022-04-07 12:12:30|3906.26|3906.26|3906.26|3906.26|3906.26|3906.26|3906.26|3906.26|0
1649333560000|2022-04-07 12:12:40|3906.07|3906.07|3906.07|3906.07|3906.07|3906.07|3906.07|3906.07|0
1649333610000|2022-04-07 12:13:30|3906.05|3906.05|3906.05|3906.05|3906.05|3906.05|3906.05|3906.05|0
1649333620000|2022-04-07 12:13:40|3906.23|3906.23|3906.23|3906.23|3906.23|3906.23|3906.23|3906.23|0
1649333630000|2022-04-07 12:13:50|3906.05|3906.05|3906.05|3906.05|3906.05|3906.05|3906.05|3906.05|0
1649333670000|2022-04-07 12:14:30|3906.67|3906.67|3906.67|3906.67|3906.67|3906.67|3906.67|3906.67|0
1649333680000|2022-04-07 12:14:40|3906.49|3906.49|3906.49|3906.49|3906.49|3906.49|3906.49|3906.49|0
1649333730000|2022-04-07 12:15:30|3906.18|3906.18|3905.56|3905.56|3906.18|3906.18|3905.56|3905.56|0
1649333770000|2022-04-07 12:16:10|3905.24|3905.24|3905.16|3905.16|3905.24|3905.24|3904.62|3904.62|0
1649333780000|2022-04-07 12:16:20|3905.47|3905.47|3905.45|3905.45|3905.47|3905.47|3905.45|3905.45|0
1649333790000|2022-04-07 12:16:30|3905.33|3905.33|3905.21|3905.21|3905.33|3905.33|3905.21|3905.21|0
1649333800000|2022-04-07 12:16:40|3904.9|3904.9|3905.02|3905.02|3905.02|3905.02|3904.9|3904.9|0
1649333850000|2022-04-07 12:17:30|3905.33|3905.33|3905.02|3905.02|3905.33|3905.33|3905.02|3905.02|0
1649333900000|2022-04-07 12:18:20|3905.64|3905.64|3905.64|3905.64|3905.64|3905.64|3905.64|3905.64|0
1649333940000|2022-04-07 12:19:00|3905.82|3905.82|3905.82|3905.82|3905.82|3905.82|3905.82|3905.82|0
1649333960000|2022-04-07 12:19:20|3905.51|3905.51|3907.01|3907.01|3907.01|3907.01|3905.46|3905.46|0
1649333970000|2022-04-07 12:19:30|3906.39|3906.39|3906.51|3906.51|3906.51|3906.51|3906.39|3906.39|0
1649333980000|2022-04-07 12:19:40|3906.82|3906.82|3906.82|3906.82|3906.82|3906.82|3906.82|3906.82|0
1649334000000|2022-04-07 12:20:00|3906.2|3906.2|3906.2|3906.2|3906.2|3906.2|3906.2|3906.2|0
1649334010000|2022-04-07 12:20:10|3906.51|3906.51|3906.51|3906.51|3906.51|3906.51|3906.51|3906.51|0
1649334020000|2022-04-07 12:20:20|3905.89|3905.89|3905.89|3905.89|3905.89|3905.89|3905.89|3905.89|0
1649334040000|2022-04-07 12:20:40|3906.19|3906.19|3906.19|3906.19|3906.19|3906.19|3906.19|3906.19|0
1649334090000|2022-04-07 12:21:30|3906.01|3906.01|3906.01|3906.01|3906.01|3906.01|3906.01|3906.01|0
1649334110000|2022-04-07 12:21:50|3905.83|3905.83|3905.83|3905.83|3905.83|3905.83|3905.83|3905.83|0
1649334140000|2022-04-07 12:22:20|3905.52|3905.52|3905.52|3905.52|3905.52|3905.52|3905.52|3905.52|0
1649334150000|2022-04-07 12:22:30|3905.21|3905.21|3905.15|3905.15|3905.21|3905.21|3905.15|3905.15|0
1649334160000|2022-04-07 12:22:40|3904.96|3904.96|3904.96|3904.96|3904.96|3904.96|3904.96|3904.96|0
1649334170000|2022-04-07 12:22:50|3905.59|3905.59|3906.57|3906.57|3906.57|3906.57|3905.59|3905.59|0
1649334180000|2022-04-07 12:23:00|3906.26|3906.26|3906.26|3906.26|3906.57|3906.57|3906.26|3906.26|0
1649334200000|2022-04-07 12:23:20|3905.63|3905.63|3905.63|3905.63|3905.63|3905.63|3905.33|3905.33|0
1649334210000|2022-04-07 12:23:30|3905.59|3905.59|3905.59|3905.59|3905.59|3905.59|3905.59|3905.59|0
1649334250000|2022-04-07 12:24:10|3905.9|3905.9|3905.9|3905.9|3905.9|3905.9|3905.9|3905.9|0
1649334270000|2022-04-07 12:24:30|3906.21|3906.21|3906.21|3906.21|3906.21|3906.21|3906.21|3906.21|0
1649334290000|2022-04-07 12:24:50|3905.59|3905.59|3905.59|3905.59|3905.59|3905.59|3905.59|3905.59|0
1649334320000|2022-04-07 12:25:20|3905.53|3905.53|3905.84|3905.84|3906.15|3906.15|3905.53|3905.53|0
1649334330000|2022-04-07 12:25:30|3905.53|3905.53|3905.22|3905.22|3905.53|3905.53|3905.22|3905.22|0
1649334340000|2022-04-07 12:25:40|3904.9|3904.9|3904.9|3904.9|3904.9|3904.9|3904.9|3904.9|0
1649334350000|2022-04-07 12:25:50|3904.59|3904.59|3904.59|3904.59|3904.59|3904.59|3904.59|3904.59|0
1649334400000|2022-04-07 12:26:40|3904.9|3904.9|3903.97|3903.97|3904.9|3904.9|3903.97|3903.97|0
1649334420000|2022-04-07 12:27:00|3904.28|3904.28|3903.97|3903.97|3904.28|3904.28|3903.97|3903.97|0
1649334430000|2022-04-07 12:27:10|3903.6|3903.6|3903.79|3903.79|3903.79|3903.79|3903.6|3903.6|0
1649334470000|2022-04-07 12:27:50|3903.47|3903.47|3903.47|3903.47|3903.47|3903.47|3903.47|3903.47|0
1649334520000|2022-04-07 12:28:40|3903.66|3903.66|3903.66|3903.66|3903.66|3903.66|3903.66|3903.66|0
1649334560000|2022-04-07 12:29:20|3903.97|3903.97|3904.28|3904.28|3904.28|3904.28|3903.97|3903.97|0
1649334570000|2022-04-07 12:29:30|3903.97|3903.97|3903.97|3903.97|3903.97|3903.97|3903.97|3903.97|0
1649334600000|2022-04-07 12:30:00|3904.01|3904.01|3903.93|3903.93|3904.01|3904.01|3903.93|3903.93|0
1649334610000|2022-04-07 12:30:10|3904.24|3904.24|3903.55|3903.55|3904.24|3904.24|3903.55|3903.55|0
1649334620000|2022-04-07 12:30:20|3902.93|3902.93|3902.62|3902.62|3902.93|3902.93|3902.62|3902.62|0
1649334630000|2022-04-07 12:30:30|3902.93|3902.93|3903.55|3903.55|3903.55|3903.55|3902.93|3902.93|0
1649334640000|2022-04-07 12:30:40|3903.24|3903.24|3903.24|3903.24|3903.24|3903.24|3903.24|3903.24|0
1649334650000|2022-04-07 12:30:50|3902.62|3902.62|3902.31|3902.31|3902.62|3902.62|3902.31|3902.31|0
1649334660000|2022-04-07 12:31:00|3902.62|3902.62|3902.44|3902.44|3902.62|3902.62|3902.44|3902.44|0
1649334670000|2022-04-07 12:31:10|3902.13|3902.13|3902.13|3902.13|3902.13|3902.13|3902.13|3902.13|0
1649334680000|2022-04-07 12:31:20|3902.07|3902.07|3902.07|3902.07|3902.07|3902.07|3902.07|3902.07|0
1649334690000|2022-04-07 12:31:30|3901.76|3901.76|3901.76|3901.76|3901.76|3901.76|3901.76|3901.76|0
1649334710000|2022-04-07 12:31:50|3901.44|3901.44|3901.44|3901.44|3901.44|3901.44|3901.44|3901.44|0
1649334720000|2022-04-07 12:32:00|3901.26|3901.26|3901.2|3901.2|3901.26|3901.26|3901.14|3901.14|0
1649334740000|2022-04-07 12:32:20|3901.51|3901.51|3901.51|3901.51|3901.51|3901.51|3901.51|3901.51|0
1649334750000|2022-04-07 12:32:30|3901.2|3901.2|3901.2|3901.2|3901.2|3901.2|3901.2|3901.2|0
1649334760000|2022-04-07 12:32:40|3901.14|3901.14|3901.14|3901.14|3901.14|3901.14|3901.14|3901.14|0
1649334770000|2022-04-07 12:32:50|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|0
1649334780000|2022-04-07 12:33:00|3901.58|3901.58|3901.76|3901.76|3901.76|3901.76|3901.58|3901.58|0
1649334810000|2022-04-07 12:33:30|3901.58|3901.58|3901.58|3901.58|3901.58|3901.58|3901.58|3901.58|0
1649334840000|2022-04-07 12:34:00|3903.14|3903.14|3903.14|3903.14|3903.14|3903.14|3903.14|3903.14|0
1649334860000|2022-04-07 12:34:20|3903.45|3903.45|3903.45|3903.45|3903.45|3903.45|3903.45|3903.45|0
1649334880000|2022-04-07 12:34:40|3903.76|3903.76|3905.31|3905.31|3905.31|3905.31|3903.76|3903.76|0
1649334890000|2022-04-07 12:34:50|3905.43|3905.43|3905.43|3905.43|3905.43|3905.43|3905.43|3905.43|0
1649334900000|2022-04-07 12:35:00|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|0
1649334910000|2022-04-07 12:35:10|3904.81|3904.81|3904.5|3904.5|3904.81|3904.81|3904.5|3904.5|0
1649334920000|2022-04-07 12:35:20|3904.19|3904.19|3904.19|3904.19|3904.19|3904.19|3904.19|3904.19|0
1649334940000|2022-04-07 12:35:40|3904.31|3904.31|3904.31|3904.31|3904.31|3904.31|3904.31|3904.31|0
1649334950000|2022-04-07 12:35:50|3904.93|3904.93|3904.93|3904.93|3904.93|3904.93|3904.93|3904.93|0
1649334960000|2022-04-07 12:36:00|3905.24|3905.24|3905.24|3905.24|3905.24|3905.24|3905.24|3905.24|0
1649334980000|2022-04-07 12:36:20|3905.18|3905.18|3905.18|3905.18|3905.18|3905.18|3905.18|3905.18|0
1649334990000|2022-04-07 12:36:30|3906.11|3906.11|3906.43|3906.43|3906.43|3906.43|3906.11|3906.11|0
1649335020000|2022-04-07 12:37:00|3906.74|3906.74|3906.92|3906.92|3906.92|3906.92|3906.74|3906.74|0
1649335040000|2022-04-07 12:37:20|3906.6|3906.6|3905.98|3905.98|3906.6|3906.6|3905.98|3905.98|0
1649335050000|2022-04-07 12:37:30|3906.29|3906.29|3906.38|3906.38|3906.38|3906.38|3906.29|3906.29|0
1649335060000|2022-04-07 12:37:40|3906.32|3906.32|3906.32|3906.32|3906.32|3906.32|3906.32|3906.32|0
1649335070000|2022-04-07 12:37:50|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|0
1649335120000|2022-04-07 12:38:40|3907.39|3907.39|3907.39|3907.39|3907.39|3907.39|3907.39|3907.39|0
1649335180000|2022-04-07 12:39:40|3908.01|3908.01|3908.19|3908.19|3908.19|3908.19|3908.01|3908.01|0
1649335190000|2022-04-07 12:39:50|3908.23|3908.23|3908.5|3908.5|3908.5|3908.5|3908.23|3908.23|0
1649335200000|2022-04-07 12:40:00|3909.12|3909.12|3909.12|3909.12|3909.12|3909.12|3909.12|3909.12|0
1649335230000|2022-04-07 12:40:30|3908.81|3908.81|3908.81|3908.81|3908.81|3908.81|3908.81|3908.81|0
1649335260000|2022-04-07 12:41:00|3909.75|3909.75|3909.75|3909.75|3909.75|3909.75|3909.75|3909.75|0
1649335270000|2022-04-07 12:41:10|3909.44|3909.44|3909.44|3909.44|3909.44|3909.44|3909.44|3909.44|0
1649335300000|2022-04-07 12:41:40|3909.07|3909.07|3908.89|3908.89|3909.07|3909.07|3908.89|3908.89|0
1649335310000|2022-04-07 12:41:50|3909.07|3909.07|3909.07|3909.07|3909.07|3909.07|3909.07|3909.07|0
1649335320000|2022-04-07 12:42:00|3909.01|3909.01|3909.01|3909.01|3909.01|3909.01|3909.01|3909.01|0
1649335390000|2022-04-07 12:43:10|3908.9|3908.9|3908.9|3908.9|3908.9|3908.9|3908.9|3908.9|0
1649335410000|2022-04-07 12:43:30|3908.78|3908.78|3908.47|3908.47|3908.78|3908.78|3908.47|3908.47|0
1649335420000|2022-04-07 12:43:40|3908.71|3908.71|3908.83|3908.83|3908.83|3908.83|3908.71|3908.71|0
1649335430000|2022-04-07 12:43:50|3909.01|3909.01|3909.01|3909.01|3909.01|3909.01|3909.01|3909.01|0
1649335450000|2022-04-07 12:44:10|3909.13|3909.13|3909.25|3909.25|3909.25|3909.25|3909.13|3909.13|0
1649335460000|2022-04-07 12:44:20|3909.31|3909.31|3909.19|3909.19|3909.31|3909.31|3909.19|3909.19|0
1649335470000|2022-04-07 12:44:30|3909.31|3909.31|3909.31|3909.31|3909.31|3909.31|3909.31|3909.31|0
1649335480000|2022-04-07 12:44:40|3909.37|3909.37|3909.25|3909.25|3909.37|3909.37|3909.25|3909.25|0
1649335490000|2022-04-07 12:44:50|3908.94|3908.94|3908.63|3908.63|3908.94|3908.94|3908.63|3908.63|0
1649335500000|2022-04-07 12:45:00|3908.94|3908.94|3908.94|3908.94|3908.94|3908.94|3908.94|3908.94|0
1649335510000|2022-04-07 12:45:10|3908.88|3908.88|3909.19|3909.19|3909.19|3909.19|3908.88|3908.88|0
1649335520000|2022-04-07 12:45:20|3909.5|3909.5|3909.5|3909.5|3909.5|3909.5|3909.5|3909.5|0
1649335550000|2022-04-07 12:45:50|3909.44|3909.44|3910.07|3910.07|3910.07|3910.07|3909.44|3909.44|0
1649335560000|2022-04-07 12:46:00|3909.76|3909.76|3908.95|3908.95|3909.76|3909.76|3908.95|3908.95|0
1649335590000|2022-04-07 12:46:30|3909.57|3909.57|3909.88|3909.88|3909.88|3909.88|3909.57|3909.57|0
1649335600000|2022-04-07 12:46:40|3909.57|3909.57|3908.95|3908.95|3909.57|3909.57|3908.95|3908.95|0
1649335610000|2022-04-07 12:46:50|3909.26|3909.26|3909.16|3909.16|3909.26|3909.26|3909.16|3909.16|0
1649335630000|2022-04-07 12:47:10|3908.85|3908.85|3908.85|3908.85|3908.85|3908.85|3908.85|3908.85|0
1649335660000|2022-04-07 12:47:40|3909.03|3909.03|3909.21|3909.21|3909.21|3909.21|3909.03|3909.03|0
1649335670000|2022-04-07 12:47:50|3909.83|3909.83|3909.83|3909.83|3909.83|3909.83|3909.83|3909.83|0
1649335680000|2022-04-07 12:48:00|3909.77|3909.77|3909.77|3909.77|3909.77|3909.77|3909.77|3909.77|0
1649335710000|2022-04-07 12:48:30|3909.46|3909.46|3909.15|3909.15|3909.46|3909.46|3909.15|3909.15|0
1649335720000|2022-04-07 12:48:40|3908.96|3908.96|3908.03|3908.03|3908.96|3908.96|3908.03|3908.03|0
1649335730000|2022-04-07 12:48:50|3907.84|3907.84|3907.9|3907.9|3907.9|3907.9|3907.84|3907.84|0
1649335740000|2022-04-07 12:49:00|3908.09|3908.09|3908.21|3908.21|3908.21|3908.21|3908.09|3908.09|0
1649335750000|2022-04-07 12:49:10|3908.27|3908.27|3908.27|3908.27|3908.27|3908.27|3908.27|3908.27|0
1649335760000|2022-04-07 12:49:20|3908.21|3908.21|3908.15|3908.15|3908.21|3908.21|3908.15|3908.15|0
1649335820000|2022-04-07 12:50:20|3909.08|3909.08|3909.08|3909.08|3909.08|3909.08|3909.08|3909.08|0
1649335840000|2022-04-07 12:50:40|3909.27|3909.27|3909.45|3909.45|3909.45|3909.45|3909.27|3909.27|0
1649335850000|2022-04-07 12:50:50|3909.14|3909.14|3909.14|3909.14|3909.14|3909.14|3909.14|3909.14|0
1649335860000|2022-04-07 12:51:00|3909.45|3909.45|3909.45|3909.45|3909.45|3909.45|3909.45|3909.45|0
1649335870000|2022-04-07 12:51:10|3909.49|3909.49|3909.49|3909.49|3909.49|3909.49|3909.49|3909.49|0
1649335890000|2022-04-07 12:51:30|3909.81|3909.81|3909.81|3909.81|3909.81|3909.81|3909.81|3909.81|0
1649335900000|2022-04-07 12:51:40|3909.18|3909.18|3908.87|3908.87|3909.18|3909.18|3908.87|3908.87|0
1649335910000|2022-04-07 12:51:50|3908.92|3908.92|3908.92|3908.92|3908.92|3908.92|3908.92|3908.92|0
1649335930000|2022-04-07 12:52:10|3908.61|3908.61|3908.61|3908.61|3908.61|3908.61|3908.61|3908.61|0
1649335950000|2022-04-07 12:52:30|3908.3|3908.3|3908.3|3908.3|3908.3|3908.3|3908.3|3908.3|0
1649335960000|2022-04-07 12:52:40|3908.34|3908.34|3907.99|3907.99|3908.34|3908.34|3907.67|3907.67|0
1649335970000|2022-04-07 12:52:50|3908.04|3908.04|3908.36|3908.36|3908.67|3908.67|3908.04|3908.04|0
1649335980000|2022-04-07 12:53:00|3908.67|3908.67|3908.67|3908.67|3908.67|3908.67|3908.67|3908.67|0
1649335990000|2022-04-07 12:53:10|3908.71|3908.71|3908.66|3908.66|3908.71|3908.71|3908.66|3908.66|0
1649336010000|2022-04-07 12:53:30|3908.91|3908.91|3908.29|3908.29|3908.91|3908.91|3908.29|3908.29|0
1649336030000|2022-04-07 12:53:50|3907.79|3907.79|3907.48|3907.48|3907.79|3907.79|3907.48|3907.48|0
1649336040000|2022-04-07 12:54:00|3907.12|3907.12|3904.37|3904.37|3907.12|3907.12|3904.11|3904.11|0
1649336050000|2022-04-07 12:54:10|3904.41|3904.41|3905.3|3905.3|3905.34|3905.34|3904.41|3904.41|0
1649336060000|2022-04-07 12:54:20|3905.61|3905.61|3905.61|3905.61|3905.93|3905.93|3905.61|3905.61|0
1649336070000|2022-04-07 12:54:30|3905.44|3905.44|3905.44|3905.44|3905.44|3905.44|3905.44|3905.44|0
1649336080000|2022-04-07 12:54:40|3905.56|3905.56|3905.61|3905.61|3905.61|3905.61|3905.56|3905.56|0
1649336090000|2022-04-07 12:54:50|3905.67|3905.67|3905.67|3905.67|3905.67|3905.67|3905.67|3905.67|0
1649336110000|2022-04-07 12:55:10|3905.36|3905.36|3905.22|3905.22|3905.67|3905.67|3905.18|3905.18|0
1649336120000|2022-04-07 12:55:20|3905.18|3905.18|3905.18|3905.18|3905.18|3905.18|3905.18|3905.18|0
1649336150000|2022-04-07 12:55:50|3904.87|3904.87|3905.18|3905.18|3905.49|3905.49|3904.87|3904.87|0
1649336170000|2022-04-07 12:56:10|3905.49|3905.49|3905.49|3905.49|3905.49|3905.49|3905.49|3905.49|0
1649336190000|2022-04-07 12:56:30|3906.11|3906.11|3906.73|3906.73|3906.73|3906.73|3906.11|3906.11|0
1649336200000|2022-04-07 12:56:40|3906.42|3906.42|3905.55|3905.55|3906.48|3906.48|3905.55|3905.55|0
1649336230000|2022-04-07 12:57:10|3905.37|3905.37|3905.37|3905.37|3905.37|3905.37|3905.37|3905.37|0
1649336250000|2022-04-07 12:57:30|3905.41|3905.41|3905.1|3905.1|3905.45|3905.45|3905.1|3905.1|0
1649336260000|2022-04-07 12:57:40|3905.14|3905.14|3905.14|3905.14|3905.14|3905.14|3905.14|3905.14|0
1649336270000|2022-04-07 12:57:50|3905.24|3905.24|3904.93|3904.93|3905.24|3905.24|3904.93|3904.93|0
1649336280000|2022-04-07 12:58:00|3905.55|3905.55|3904.98|3904.98|3905.61|3905.61|3904.98|3904.98|0
1649336290000|2022-04-07 12:58:10|3905.17|3905.17|3905.17|3905.17|3905.17|3905.17|3905.17|3905.17|0
1649336300000|2022-04-07 12:58:20|3904.86|3904.86|3904.23|3904.23|3904.86|3904.86|3904.23|3904.23|0
1649336310000|2022-04-07 12:58:30|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|0
1649336320000|2022-04-07 12:58:40|3904.66|3904.66|3904.72|3904.72|3904.72|3904.72|3904.35|3904.35|0
1649336330000|2022-04-07 12:58:50|3904.41|3904.41|3904.45|3904.45|3904.45|3904.45|3904.41|3904.41|0
1649336340000|2022-04-07 12:59:00|3904.77|3904.77|3904.77|3904.77|3904.77|3904.77|3904.77|3904.77|0
1649336370000|2022-04-07 12:59:30|3904.14|3904.14|3904.1|3904.1|3904.14|3904.14|3904.1|3904.1|0
1649336380000|2022-04-07 12:59:40|3904.41|3904.41|3904.41|3904.41|3904.41|3904.41|3904.41|3904.41|0
1649336390000|2022-04-07 12:59:50|3903.79|3903.79|3903.89|3903.89|3903.89|3903.89|3903.79|3903.79|0
1649336420000|2022-04-07 13:00:20|3904.2|3904.2|3903.89|3903.89|3904.2|3904.2|3903.89|3903.89|0
1649336430000|2022-04-07 13:00:30|3903.58|3903.58|3903.58|3903.58|3903.58|3903.58|3903.58|3903.58|0
1649336440000|2022-04-07 13:00:40|3903.66|3903.66|3903.85|3903.85|3903.85|3903.85|3903.66|3903.66|0
1649336460000|2022-04-07 13:01:00|3903.9|3903.9|3903.85|3903.85|3903.9|3903.9|3903.85|3903.85|0
1649336470000|2022-04-07 13:01:10|3903.79|3903.79|3903.79|3903.79|3903.79|3903.79|3903.79|3903.79|0
1649336480000|2022-04-07 13:01:20|3903.47|3903.47|3903.22|3903.22|3903.79|3903.79|3902.85|3902.85|0
1649336490000|2022-04-07 13:01:30|3902.91|3902.91|3903.54|3903.54|3903.54|3903.54|3902.91|3902.91|0
1649336500000|2022-04-07 13:01:40|3904.28|3904.28|3903.9|3903.9|3904.28|3904.28|3903.28|3903.28|0
1649336510000|2022-04-07 13:01:50|3904.22|3904.22|3904.53|3904.53|3904.53|3904.53|3904.22|3904.22|0
1649336520000|2022-04-07 13:02:00|3904.83|3904.83|3905.14|3905.14|3905.14|3905.14|3904.53|3904.53|0
1649336530000|2022-04-07 13:02:10|3904.83|3904.83|3905.14|3905.14|3905.14|3905.14|3904.83|3904.83|0
1649336570000|2022-04-07 13:02:50|3904.83|3904.83|3903.28|3903.28|3904.83|3904.83|3902.35|3902.35|0
1649336580000|2022-04-07 13:03:00|3903.47|3903.47|3903.47|3903.47|3903.47|3903.47|3903.47|3903.47|0
1649336590000|2022-04-07 13:03:10|3903.57|3903.57|3902.88|3902.88|3903.57|3903.57|3902.88|3902.88|0
1649336600000|2022-04-07 13:03:20|3902.84|3902.84|3902.84|3902.84|3902.84|3902.84|3902.84|3902.84|0
1649336610000|2022-04-07 13:03:30|3902.53|3902.53|3902.47|3902.47|3902.53|3902.53|3902.47|3902.47|0
1649336630000|2022-04-07 13:03:50|3902.29|3902.29|3901.35|3901.35|3902.29|3902.29|3901.35|3901.35|0
1649336640000|2022-04-07 13:04:00|3901.05|3901.05|3900.42|3900.42|3901.05|3901.05|3900.42|3900.42|0
1649336650000|2022-04-07 13:04:10|3900.73|3900.73|3901.05|3901.05|3901.05|3901.05|3900.42|3900.42|0
1649336680000|2022-04-07 13:04:40|3900.73|3900.73|3900.73|3900.73|3900.73|3900.73|3900.73|3900.73|0
1649336690000|2022-04-07 13:04:50|3900.55|3900.55|3900.2|3900.2|3900.55|3900.55|3899.88|3899.88|0
1649336700000|2022-04-07 13:05:00|3900.15|3900.15|3900.34|3900.34|3900.34|3900.34|3899.73|3899.73|0
1649336720000|2022-04-07 13:05:20|3900.16|3900.16|3900.11|3900.11|3900.16|3900.16|3900.11|3900.11|0
1649336730000|2022-04-07 13:05:30|3900.42|3900.42|3900.42|3900.42|3900.42|3900.42|3900.42|3900.42|0
1649336740000|2022-04-07 13:05:40|3900.11|3900.11|3900.11|3900.11|3900.11|3900.11|3900.11|3900.11|0
1649336750000|2022-04-07 13:05:50|3900.42|3900.42|3900.11|3900.11|3900.42|3900.42|3900.11|3900.11|0
1649336770000|2022-04-07 13:06:10|3900.07|3900.07|3899.88|3899.88|3900.07|3900.07|3899.88|3899.88|0
1649336780000|2022-04-07 13:06:20|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|0
1649336810000|2022-04-07 13:06:50|3899.08|3899.08|3899.08|3899.08|3899.08|3899.08|3899.08|3899.08|0
1649336820000|2022-04-07 13:07:00|3898.77|3898.77|3898.77|3898.77|3898.77|3898.77|3898.77|3898.77|0
1649336830000|2022-04-07 13:07:10|3898.45|3898.45|3898.45|3898.45|3898.45|3898.45|3898.45|3898.45|0
1649336840000|2022-04-07 13:07:20|3896.58|3896.58|3896.9|3896.9|3897.21|3897.21|3896.58|3896.58|0
1649336850000|2022-04-07 13:07:30|3896.59|3896.59|3896.59|3896.59|3896.59|3896.59|3896.59|3896.59|0
1649336860000|2022-04-07 13:07:40|3896.22|3896.22|3896.4|3896.4|3896.4|3896.4|3896.22|3896.22|0
1649336880000|2022-04-07 13:08:00|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|0
1649336890000|2022-04-07 13:08:10|3896.67|3896.67|3896.67|3896.67|3896.67|3896.67|3896.67|3896.67|0
1649336900000|2022-04-07 13:08:20|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|0
1649336920000|2022-04-07 13:08:40|3896.05|3896.05|3896.05|3896.05|3896.05|3896.05|3896.05|3896.05|0
1649336930000|2022-04-07 13:08:50|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|0
1649336950000|2022-04-07 13:09:10|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|0
1649336970000|2022-04-07 13:09:30|3896.13|3896.13|3896.82|3896.82|3896.86|3896.86|3896.13|3896.13|0
1649336980000|2022-04-07 13:09:40|3896.78|3896.78|3896.78|3896.78|3896.78|3896.78|3896.78|3896.78|0
1649336990000|2022-04-07 13:09:50|3896.47|3896.47|3896.47|3896.47|3896.78|3896.78|3896.47|3896.47|0
1649337000000|2022-04-07 13:10:00|3896.65|3896.65|3897.09|3897.09|3897.09|3897.09|3896.47|3896.47|0
1649337010000|2022-04-07 13:10:10|3896.78|3896.78|3896.47|3896.47|3896.78|3896.78|3896.47|3896.47|0
1649337020000|2022-04-07 13:10:20|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|0
1649337030000|2022-04-07 13:10:30|3896.47|3896.47|3897.03|3897.03|3897.09|3897.09|3896.47|3896.47|0
1649337040000|2022-04-07 13:10:40|3896.84|3896.84|3896.84|3896.84|3896.84|3896.84|3896.84|3896.84|0
1649337050000|2022-04-07 13:10:50|3896.53|3896.53|3897.11|3897.11|3897.11|3897.11|3896.49|3896.49|0
1649337060000|2022-04-07 13:11:00|3897.23|3897.23|3897.23|3897.23|3897.23|3897.23|3897.23|3897.23|0
1649337070000|2022-04-07 13:11:10|3897.27|3897.27|3897.59|3897.59|3897.59|3897.59|3897.27|3897.27|0
1649337080000|2022-04-07 13:11:20|3897.9|3897.9|3898.39|3898.39|3898.58|3898.58|3897.9|3897.9|0
1649337140000|2022-04-07 13:12:20|3898.08|3898.08|3898.76|3898.76|3898.76|3898.76|3898.08|3898.08|0
1649337160000|2022-04-07 13:12:40|3898.7|3898.7|3898.7|3898.7|3898.7|3898.7|3898.7|3898.7|0
1649337170000|2022-04-07 13:12:50|3898.39|3898.39|3898.51|3898.51|3898.51|3898.51|3898.39|3898.39|0
1649337180000|2022-04-07 13:13:00|3898.57|3898.57|3898.83|3898.83|3898.83|3898.83|3898.57|3898.57|0
1649337190000|2022-04-07 13:13:10|3899.14|3899.14|3899.14|3899.14|3899.14|3899.14|3899.14|3899.14|0
1649337200000|2022-04-07 13:13:20|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|0
1649337210000|2022-04-07 13:13:30|3900.39|3900.39|3900.14|3900.14|3900.39|3900.39|3900.08|3900.08|0
1649337220000|2022-04-07 13:13:40|3900.45|3900.45|3900.51|3900.51|3900.51|3900.51|3900.45|3900.45|0
1649337230000|2022-04-07 13:13:50|3900.57|3900.57|3900.52|3900.52|3900.57|3900.57|3900.52|3900.52|0
1649337240000|2022-04-07 13:14:00|3900.46|3900.46|3900.52|3900.52|3900.58|3900.58|3900.46|3900.46|0
1649337250000|2022-04-07 13:14:10|3900.21|3900.21|3900.21|3900.21|3900.21|3900.21|3899.9|3899.9|0
1649337260000|2022-04-07 13:14:20|3900.52|3900.52|3900.52|3900.52|3900.52|3900.52|3900.52|3900.52|0
1649337270000|2022-04-07 13:14:30|3900.34|3900.34|3900.34|3900.34|3900.34|3900.34|3900.34|3900.34|0
1649337300000|2022-04-07 13:15:00|3900.71|3900.71|3900.89|3900.89|3900.89|3900.89|3900.71|3900.71|0
1649337310000|2022-04-07 13:15:10|3901.08|3901.08|3900.9|3900.9|3901.08|3901.08|3900.9|3900.9|0
1649337320000|2022-04-07 13:15:20|3900.84|3900.84|3900.84|3900.84|3900.84|3900.84|3900.84|3900.84|0
1649337330000|2022-04-07 13:15:30|3900.66|3900.66|3900.66|3900.66|3900.66|3900.66|3900.66|3900.66|0
1649337340000|2022-04-07 13:15:40|3899.72|3899.72|3898.6|3898.6|3899.72|3899.72|3898.6|3898.6|0
1649337350000|2022-04-07 13:15:50|3898.55|3898.55|3898.55|3898.55|3898.55|3898.55|3898.55|3898.55|0
1649337360000|2022-04-07 13:16:00|3897.32|3897.32|3896.08|3896.08|3897.32|3897.32|3896.08|3896.08|0
1649337370000|2022-04-07 13:16:10|3896.03|3896.03|3896.13|3896.13|3896.13|3896.13|3896.03|3896.03|0
1649337390000|2022-04-07 13:16:30|3896.44|3896.44|3896.75|3896.75|3896.75|3896.75|3896.44|3896.44|0
1649337400000|2022-04-07 13:16:40|3896.45|3896.45|3896.45|3896.45|3896.45|3896.45|3896.45|3896.45|0
1649337430000|2022-04-07 13:17:10|3896.49|3896.49|3896.49|3896.49|3896.49|3896.49|3896.49|3896.49|0
1649337440000|2022-04-07 13:17:20|3896.45|3896.45|3896.45|3896.45|3896.45|3896.45|3896.45|3896.45|0
1649337500000|2022-04-07 13:18:20|3897.07|3897.07|3896.61|3896.61|3897.07|3897.07|3896.57|3896.57|0
1649337510000|2022-04-07 13:18:30|3897.24|3897.24|3897.24|3897.24|3897.24|3897.24|3897.24|3897.24|0
1649337520000|2022-04-07 13:18:40|3897.42|3897.42|3897.42|3897.42|3897.42|3897.42|3897.42|3897.42|0
1649337530000|2022-04-07 13:18:50|3897.38|3897.38|3897.38|3897.38|3897.38|3897.38|3897.07|3897.07|0
1649337540000|2022-04-07 13:19:00|3898|3898|3898|3898|3898|3898|3898|3898|0
1649337560000|2022-04-07 13:19:20|3897.94|3897.94|3897.88|3897.88|3897.94|3897.94|3897.88|3897.88|0
1649337580000|2022-04-07 13:19:40|3898.19|3898.19|3897.88|3897.88|3898.19|3898.19|3897.88|3897.88|0
1649337590000|2022-04-07 13:19:50|3897.57|3897.57|3897.75|3897.75|3897.75|3897.75|3897.57|3897.57|0
1649337600000|2022-04-07 13:20:00|3897.94|3897.94|3897.94|3897.94|3898.25|3898.25|3897.94|3897.94|0
1649337620000|2022-04-07 13:20:20|3898.25|3898.25|3898.56|3898.56|3898.56|3898.56|3898.25|3898.25|0
1649337640000|2022-04-07 13:20:40|3899.18|3899.18|3899.18|3899.18|3899.18|3899.18|3899.18|3899.18|0
1649337650000|2022-04-07 13:20:50|3898.87|3898.87|3898.87|3898.87|3898.87|3898.87|3898.87|3898.87|0
1649337660000|2022-04-07 13:21:00|3898.56|3898.56|3898.56|3898.56|3898.56|3898.56|3898.56|3898.56|0
1649337680000|2022-04-07 13:21:20|3898.44|3898.44|3898.44|3898.44|3898.75|3898.75|3898.44|3898.44|0
1649337700000|2022-04-07 13:21:40|3898.75|3898.75|3898.44|3898.44|3898.75|3898.75|3898.44|3898.44|0
1649337710000|2022-04-07 13:21:50|3898.13|3898.13|3898.13|3898.13|3898.13|3898.13|3898.13|3898.13|0
1649337720000|2022-04-07 13:22:00|3898.44|3898.44|3898.44|3898.44|3898.44|3898.44|3898.44|3898.44|0
1649337730000|2022-04-07 13:22:10|3898.38|3898.38|3898.58|3898.58|3898.58|3898.58|3898.26|3898.26|0
1649337740000|2022-04-07 13:22:20|3898.53|3898.53|3898.35|3898.35|3898.53|3898.53|3898.35|3898.35|0
1649337750000|2022-04-07 13:22:30|3898.04|3898.04|3898.04|3898.04|3898.04|3898.04|3898.04|3898.04|0
1649337770000|2022-04-07 13:22:50|3897.73|3897.73|3898.04|3898.04|3898.04|3898.04|3897.73|3897.73|0
1649337780000|2022-04-07 13:23:00|3897.92|3897.92|3897.92|3897.92|3897.92|3897.92|3897.92|3897.92|0
1649337790000|2022-04-07 13:23:10|3897.86|3897.86|3897.86|3897.86|3897.86|3897.86|3897.86|3897.86|0
1649337810000|2022-04-07 13:23:30|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|0
1649337820000|2022-04-07 13:23:40|3897.86|3897.86|3897.86|3897.86|3897.86|3897.86|3897.86|3897.86|0
1649337840000|2022-04-07 13:24:00|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|0
1649337850000|2022-04-07 13:24:10|3897.99|3897.99|3897.99|3897.99|3897.99|3897.99|3897.99|3897.99|0
1649337870000|2022-04-07 13:24:30|3898.61|3898.61|3898.3|3898.3|3898.61|3898.61|3898.3|3898.3|0
1649337880000|2022-04-07 13:24:40|3898.92|3898.92|3899.1|3899.1|3899.1|3899.1|3898.92|3898.92|0
1649337900000|2022-04-07 13:25:00|3899.04|3899.04|3899.04|3899.04|3899.04|3899.04|3899.04|3899.04|0
1649337930000|2022-04-07 13:25:30|3899.09|3899.09|3899.09|3899.09|3899.09|3899.09|3899.09|3899.09|0
1649337940000|2022-04-07 13:25:40|3899.04|3899.04|3899.09|3899.09|3899.09|3899.09|3899.04|3899.04|0
1649337970000|2022-04-07 13:26:10|3899.26|3899.26|3899.43|3899.43|3899.43|3899.43|3899.26|3899.26|0
1649337980000|2022-04-07 13:26:20|3899.38|3899.38|3899.38|3899.38|3899.38|3899.38|3899.38|3899.38|0
1649338010000|2022-04-07 13:26:50|3899.44|3899.44|3899.44|3899.44|3899.44|3899.44|3899.44|3899.44|0
1649338020000|2022-04-07 13:27:00|3899.63|3899.63|3898.07|3898.07|3899.63|3899.63|3898.07|3898.07|0
1649338040000|2022-04-07 13:27:20|3898.13|3898.13|3898.44|3898.44|3899.06|3899.06|3898.13|3898.13|0
1649338050000|2022-04-07 13:27:30|3898.56|3898.56|3898.56|3898.56|3898.56|3898.56|3898.56|3898.56|0
1649338060000|2022-04-07 13:27:40|3898.74|3898.74|3897.81|3897.81|3898.74|3898.74|3897.81|3897.81|0
1649338070000|2022-04-07 13:27:50|3898.12|3898.12|3898.43|3898.43|3898.43|3898.43|3898.12|3898.12|0
1649338080000|2022-04-07 13:28:00|3898.49|3898.49|3898.8|3898.8|3898.8|3898.8|3898.49|3898.49|0
1649338090000|2022-04-07 13:28:10|3898.18|3898.18|3898.18|3898.18|3898.18|3898.18|3898.18|3898.18|0
1649338100000|2022-04-07 13:28:20|3898.22|3898.22|3897.5|3897.5|3898.22|3898.22|3897.18|3897.18|0
1649338110000|2022-04-07 13:28:30|3897.81|3897.81|3898.43|3898.43|3898.43|3898.43|3897.81|3897.81|0
1649338120000|2022-04-07 13:28:40|3898.12|3898.12|3898.12|3898.12|3898.12|3898.12|3898.12|3898.12|0
1649338130000|2022-04-07 13:28:50|3899.05|3899.05|3899.36|3899.36|3899.36|3899.36|3899.05|3899.05|0
1649338150000|2022-04-07 13:29:10|3899.05|3899.05|3898.99|3898.99|3899.05|3899.05|3898.99|3898.99|0
1649338160000|2022-04-07 13:29:20|3899.04|3899.04|3899.35|3899.35|3899.35|3899.35|3899.04|3899.04|0
1649338180000|2022-04-07 13:29:40|3899.39|3899.39|3899.39|3899.39|3899.39|3899.39|3899.39|3899.39|0
1649338190000|2022-04-07 13:29:50|3899.21|3899.21|3898.59|3898.59|3899.21|3899.21|3898.59|3898.59|0
1649338200000|2022-04-07 13:30:00|3898.4|3898.4|3899.02|3899.02|3899.34|3899.34|3898.09|3898.09|0
1649338210000|2022-04-07 13:30:10|3898.84|3898.84|3897.91|3897.91|3898.84|3898.84|3897.91|3897.91|0
1649338220000|2022-04-07 13:30:20|3897.28|3897.28|3897.48|3897.48|3897.91|3897.91|3896.97|3896.97|0
1649338230000|2022-04-07 13:30:30|3897.79|3897.79|3897.79|3897.79|3897.79|3897.79|3897.79|3897.79|0
1649338240000|2022-04-07 13:30:40|3897.16|3897.16|3896.85|3896.85|3897.16|3897.16|3896.85|3896.85|0
1649338250000|2022-04-07 13:30:50|3897.16|3897.16|3897.4|3897.4|3897.48|3897.48|3896.54|3896.54|0
1649338260000|2022-04-07 13:31:00|3897.22|3897.22|3896.6|3896.6|3897.22|3897.22|3896.6|3896.6|0
1649338270000|2022-04-07 13:31:10|3896.28|3896.28|3896.33|3896.33|3896.33|3896.33|3895.98|3895.98|0
1649338280000|2022-04-07 13:31:20|3896.02|3896.02|3895.44|3895.44|3896.37|3896.37|3895.44|3895.44|0
1649338290000|2022-04-07 13:31:30|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|0
1649338300000|2022-04-07 13:31:40|3895.71|3895.71|3895.96|3895.96|3896.02|3896.02|3895.71|3895.71|0
1649338310000|2022-04-07 13:31:50|3895.65|3895.65|3895.11|3895.11|3895.65|3895.65|3895.11|3895.11|0
1649338320000|2022-04-07 13:32:00|3895.42|3895.42|3896.77|3896.77|3896.85|3896.85|3895.42|3895.42|0
1649338330000|2022-04-07 13:32:10|3896.45|3896.45|3896.2|3896.2|3896.45|3896.45|3896.14|3896.14|0
1649338340000|2022-04-07 13:32:20|3896.51|3896.51|3896.51|3896.51|3896.51|3896.51|3896.51|3896.51|0
1649338350000|2022-04-07 13:32:30|3896.64|3896.64|3896.64|3896.64|3896.64|3896.64|3896.64|3896.64|0
1649338360000|2022-04-07 13:32:40|3896.33|3896.33|3896.33|3896.33|3896.33|3896.33|3896.33|3896.33|0
1649338370000|2022-04-07 13:32:50|3896.64|3896.64|3896.82|3896.82|3896.82|3896.82|3896.64|3896.64|0
1649338380000|2022-04-07 13:33:00|3896.51|3896.51|3901.34|3901.34|3901.34|3901.34|3896.51|3896.51|0
1649338390000|2022-04-07 13:33:10|3900.71|3900.71|3900.74|3900.74|3901.21|3901.21|3900.27|3900.27|0
1649338400000|2022-04-07 13:33:20|3901.05|3901.05|3901.17|3901.17|3901.79|3901.79|3901.05|3901.05|0
1649338410000|2022-04-07 13:33:30|3900.55|3900.55|3900.24|3900.24|3900.55|3900.55|3900.24|3900.24|0
1649338420000|2022-04-07 13:33:40|3900.55|3900.55|3901.17|3901.17|3901.17|3901.17|3900.55|3900.55|0
1649338430000|2022-04-07 13:33:50|3901.48|3901.48|3901.53|3901.53|3901.84|3901.84|3901.48|3901.48|0
1649338440000|2022-04-07 13:34:00|3901.71|3901.71|3901.52|3901.52|3901.89|3901.89|3901.52|3901.52|0
1649338450000|2022-04-07 13:34:10|3901.21|3901.21|3901.08|3901.08|3901.21|3901.21|3901.03|3901.03|0
1649338460000|2022-04-07 13:34:20|3900.76|3900.76|3899.69|3899.69|3900.93|3900.93|3899.69|3899.69|0
1649338470000|2022-04-07 13:34:30|3900|3900|3900|3900|3900|3900|3899.69|3899.69|0
1649338480000|2022-04-07 13:34:40|3900.31|3900.31|3900.62|3900.62|3900.62|3900.62|3899.69|3899.69|0
1649338490000|2022-04-07 13:34:50|3900.31|3900.31|3900.36|3900.36|3900.36|3900.36|3899.5|3899.5|0
1649338500000|2022-04-07 13:35:00|3900.67|3900.67|3900.79|3900.79|3901.16|3901.16|3900.54|3900.54|0
1649338510000|2022-04-07 13:35:10|3900.48|3900.48|3900.11|3900.11|3900.48|3900.48|3899.43|3899.43|0
1649338520000|2022-04-07 13:35:20|3900.42|3900.42|3900.11|3900.11|3900.74|3900.74|3900.11|3900.11|0
1649338530000|2022-04-07 13:35:30|3900.74|3900.74|3901.05|3901.05|3901.36|3901.36|3900.74|3900.74|0
1649338540000|2022-04-07 13:35:40|3900.96|3900.96|3901.41|3901.41|3901.41|3901.41|3900.79|3900.79|0
1649338550000|2022-04-07 13:35:50|3901.59|3901.59|3901.19|3901.19|3901.59|3901.59|3900.97|3900.97|0
1649338560000|2022-04-07 13:36:00|3901.37|3901.37|3903.73|3903.73|3903.73|3903.73|3901.37|3901.37|0
1649338570000|2022-04-07 13:36:10|3903.42|3903.42|3903.73|3903.73|3903.73|3903.73|3903.42|3903.42|0
1649338580000|2022-04-07 13:36:20|3903.42|3903.42|3903.42|3903.42|3903.6|3903.6|3903.42|3903.42|0
1649338590000|2022-04-07 13:36:30|3903.11|3903.11|3903.32|3903.32|3903.32|3903.32|3903.01|3903.01|0
1649338600000|2022-04-07 13:36:40|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|0
1649338610000|2022-04-07 13:36:50|3902.95|3902.95|3902.71|3902.71|3902.95|3902.95|3902.71|3902.71|0
1649338620000|2022-04-07 13:37:00|3903.02|3903.02|3903.02|3903.02|3903.02|3903.02|3903.02|3903.02|0
1649338630000|2022-04-07 13:37:10|3902.09|3902.09|3902.09|3902.09|3902.09|3902.09|3902.09|3902.09|0
1649338640000|2022-04-07 13:37:20|3902.71|3902.71|3903.45|3903.45|3903.45|3903.45|3902.71|3902.71|0
1649338650000|2022-04-07 13:37:30|3903.14|3903.14|3903.56|3903.56|3903.56|3903.56|3903.14|3903.14|0
1649338660000|2022-04-07 13:37:40|3903.88|3903.88|3904.18|3904.18|3904.49|3904.49|3903.88|3903.88|0
1649338670000|2022-04-07 13:37:50|3904.27|3904.27|3904.98|3904.98|3904.98|3904.98|3904.27|3904.27|0
1649338680000|2022-04-07 13:38:00|3905.02|3905.02|3905.51|3905.51|3905.51|3905.51|3904.08|3904.08|0
1649338690000|2022-04-07 13:38:10|3906.13|3906.13|3905.69|3905.69|3906.32|3906.32|3905.69|3905.69|0
1649338700000|2022-04-07 13:38:20|3905.57|3905.57|3905.76|3905.76|3905.76|3905.76|3905.57|3905.57|0
1649338710000|2022-04-07 13:38:30|3906.38|3906.38|3905.63|3905.63|3906.38|3906.38|3905.63|3905.63|0
1649338720000|2022-04-07 13:38:40|3905.45|3905.45|3904.33|3904.33|3905.45|3905.45|3904.33|3904.33|0
1649338730000|2022-04-07 13:38:50|3904.02|3904.02|3904.02|3904.02|3904.02|3904.02|3904.02|3904.02|0
1649338740000|2022-04-07 13:39:00|3904.64|3904.64|3904.28|3904.28|3904.83|3904.83|3904.28|3904.28|0
1649338770000|2022-04-07 13:39:30|3904.47|3904.47|3904.51|3904.51|3904.51|3904.51|3904.47|3904.47|0
1649338780000|2022-04-07 13:39:40|3904.82|3904.82|3905.75|3905.75|3905.75|3905.75|3904.82|3904.82|0
1649338790000|2022-04-07 13:39:50|3905.64|3905.64|3905.04|3905.04|3905.64|3905.64|3904.55|3904.55|0
1649338800000|2022-04-07 13:40:00|3905.35|3905.35|3905.1|3905.1|3905.41|3905.41|3905.1|3905.1|0
1649338810000|2022-04-07 13:40:10|3905.41|3905.41|3906.65|3906.65|3906.65|3906.65|3905.41|3905.41|0
1649338820000|2022-04-07 13:40:20|3906.03|3906.03|3905.87|3905.87|3906.03|3906.03|3905.87|3905.87|0
1649338830000|2022-04-07 13:40:30|3905.56|3905.56|3904.31|3904.31|3905.56|3905.56|3904.31|3904.31|0
1649338840000|2022-04-07 13:40:40|3904.62|3904.62|3904.62|3904.62|3904.62|3904.62|3904.62|3904.62|0
1649338850000|2022-04-07 13:40:50|3904.67|3904.67|3904.79|3904.79|3904.98|3904.98|3904.67|3904.67|0
1649338860000|2022-04-07 13:41:00|3905.1|3905.1|3905.42|3905.42|3905.42|3905.42|3905.1|3905.1|0
1649338870000|2022-04-07 13:41:10|3905.11|3905.11|3905.29|3905.29|3905.29|3905.29|3905.11|3905.11|0
1649338880000|2022-04-07 13:41:20|3905.33|3905.33|3905.6|3905.6|3905.64|3905.64|3905.33|3905.33|0
1649338890000|2022-04-07 13:41:30|3905.65|3905.65|3905.79|3905.79|3905.83|3905.83|3905.65|3905.65|0
1649338900000|2022-04-07 13:41:40|3906.41|3906.41|3905.48|3905.48|3906.41|3906.41|3905.48|3905.48|0
1649338910000|2022-04-07 13:41:50|3905.17|3905.17|3904.55|3904.55|3905.17|3905.17|3904.55|3904.55|0
1649338920000|2022-04-07 13:42:00|3904.36|3904.36|3904.36|3904.36|3904.36|3904.36|3904.36|3904.36|0
1649338930000|2022-04-07 13:42:10|3904.99|3904.99|3905.22|3905.22|3905.22|3905.22|3904.99|3904.99|0
1649338940000|2022-04-07 13:42:20|3905.03|3905.03|3905.03|3905.03|3905.03|3905.03|3905.03|3905.03|0
1649338950000|2022-04-07 13:42:30|3904.73|3904.73|3905.34|3905.34|3905.34|3905.34|3904.73|3904.73|0
1649338960000|2022-04-07 13:42:40|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|0
1649338970000|2022-04-07 13:42:50|3905.84|3905.84|3906.83|3906.83|3907.14|3907.14|3905.84|3905.84|0
1649338980000|2022-04-07 13:43:00|3906.65|3906.65|3906.65|3906.65|3906.65|3906.65|3906.65|3906.65|0
1649338990000|2022-04-07 13:43:10|3906.34|3906.34|3906.38|3906.38|3906.38|3906.38|3906.34|3906.34|0
1649339000000|2022-04-07 13:43:20|3906.07|3906.07|3905.64|3905.64|3906.07|3906.07|3905.58|3905.58|0
1649339010000|2022-04-07 13:43:30|3905.6|3905.6|3906.53|3906.53|3906.53|3906.53|3905.6|3905.6|0
1649339020000|2022-04-07 13:43:40|3906.84|3906.84|3907.24|3907.24|3907.46|3907.46|3906.84|3906.84|0
1649339030000|2022-04-07 13:43:50|3907.42|3907.42|3906.31|3906.31|3907.42|3907.42|3906.31|3906.31|0
1649339040000|2022-04-07 13:44:00|3906.61|3906.61|3906.93|3906.93|3906.93|3906.93|3906.61|3906.61|0
1649339050000|2022-04-07 13:44:10|3906.3|3906.3|3906.45|3906.45|3906.49|3906.49|3906.3|3906.3|0
1649339060000|2022-04-07 13:44:20|3906.21|3906.21|3906.52|3906.52|3906.52|3906.52|3906.21|3906.21|0
1649339070000|2022-04-07 13:44:30|3906.83|3906.83|3907.14|3907.14|3907.14|3907.14|3906.52|3906.52|0
1649339080000|2022-04-07 13:44:40|3907.08|3907.08|3907.12|3907.12|3907.12|3907.12|3907.03|3907.03|0
1649339090000|2022-04-07 13:44:50|3907.07|3907.07|3906.9|3906.9|3907.07|3907.07|3906.71|3906.71|0
1649339100000|2022-04-07 13:45:00|3907.21|3907.21|3906.9|3906.9|3907.21|3907.21|3905.65|3905.65|0
1649339110000|2022-04-07 13:45:10|3906.59|3906.59|3906.28|3906.28|3906.59|3906.59|3906.28|3906.28|0
1649339120000|2022-04-07 13:45:20|3906.59|3906.59|3905.97|3905.97|3906.59|3906.59|3905.97|3905.97|0
1649339130000|2022-04-07 13:45:30|3906.15|3906.15|3907.01|3907.01|3907.01|3907.01|3906.15|3906.15|0
1649339140000|2022-04-07 13:45:40|3907.13|3907.13|3907.17|3907.17|3907.29|3907.29|3907.13|3907.13|0
1649339150000|2022-04-07 13:45:50|3907.22|3907.22|3907.17|3907.17|3907.22|3907.22|3906.86|3906.86|0
1649339180000|2022-04-07 13:46:20|3907.13|3907.13|3907.13|3907.13|3907.13|3907.13|3907.13|3907.13|0
1649339190000|2022-04-07 13:46:30|3906.82|3906.82|3907.13|3907.13|3907.13|3907.13|3906.82|3906.82|0
1649339200000|2022-04-07 13:46:40|3907.22|3907.22|3907.49|3907.49|3907.49|3907.49|3907.18|3907.18|0
1649339210000|2022-04-07 13:46:50|3907.4|3907.4|3908.5|3908.5|3908.5|3908.5|3907.14|3907.14|0
1649339220000|2022-04-07 13:47:00|3908.55|3908.55|3908.55|3908.55|3908.55|3908.55|3908.5|3908.5|0
1649339230000|2022-04-07 13:47:10|3908.24|3908.24|3908.18|3908.18|3908.24|3908.24|3908.18|3908.18|0
1649339240000|2022-04-07 13:47:20|3908.26|3908.26|3907.33|3907.33|3908.26|3908.26|3907.33|3907.33|0
1649339250000|2022-04-07 13:47:30|3906.4|3906.4|3906.4|3906.4|3906.71|3906.71|3906.09|3906.09|0
1649339260000|2022-04-07 13:47:40|3906.09|3906.09|3905.78|3905.78|3906.4|3906.4|3905.78|3905.78|0
1649339270000|2022-04-07 13:47:50|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|0
1649339280000|2022-04-07 13:48:00|3905.78|3905.78|3905.16|3905.16|3905.78|3905.78|3905.16|3905.16|0
1649339290000|2022-04-07 13:48:10|3906.09|3906.09|3907.08|3907.08|3907.08|3907.08|3905.47|3905.47|0
1649339300000|2022-04-07 13:48:20|3906.77|3906.77|3906.14|3906.14|3906.77|3906.77|3906.14|3906.14|0
1649339310000|2022-04-07 13:48:30|3906.45|3906.45|3906.4|3906.4|3907.08|3907.08|3906.4|3906.4|0
1649339320000|2022-04-07 13:48:40|3906.36|3906.36|3906.98|3906.98|3907.29|3907.29|3906.36|3906.36|0
1649339330000|2022-04-07 13:48:50|3907.29|3907.29|3908.53|3908.53|3908.53|3908.53|3907.29|3907.29|0
1649339340000|2022-04-07 13:49:00|3908.22|3908.22|3908.84|3908.84|3908.84|3908.84|3907.91|3907.91|0
1649339350000|2022-04-07 13:49:10|3908.89|3908.89|3908.26|3908.26|3908.89|3908.89|3908.26|3908.26|0
1649339360000|2022-04-07 13:49:20|3907.95|3907.95|3908.01|3908.01|3908.01|3908.01|3907.64|3907.64|0
1649339370000|2022-04-07 13:49:30|3907.39|3907.39|3907.82|3907.82|3907.82|3907.82|3907.34|3907.34|0
1649339380000|2022-04-07 13:49:40|3907.76|3907.76|3908.19|3908.19|3908.5|3908.5|3907.76|3907.76|0
1649339390000|2022-04-07 13:49:50|3908.14|3908.14|3908.14|3908.14|3908.14|3908.14|3908.08|3908.08|0
1649339400000|2022-04-07 13:50:00|3909.08|3909.08|3909.07|3909.07|3909.39|3909.39|3908.76|3908.76|0
1649339410000|2022-04-07 13:50:10|3908.95|3908.95|3909.01|3909.01|3909.07|3909.07|3908.95|3908.95|0
1649339420000|2022-04-07 13:50:20|3909.64|3909.64|3909.44|3909.44|3909.7|3909.7|3908.7|3908.7|0
1649339430000|2022-04-07 13:50:30|3908.82|3908.82|3909.13|3909.13|3909.13|3909.13|3908.51|3908.51|0
1649339440000|2022-04-07 13:50:40|3908.82|3908.82|3909.13|3909.13|3909.13|3909.13|3908.82|3908.82|0
1649339460000|2022-04-07 13:51:00|3908.82|3908.82|3908.51|3908.51|3908.82|3908.82|3908.51|3908.51|0
1649339470000|2022-04-07 13:51:10|3908.82|3908.82|3908.82|3908.82|3908.82|3908.82|3908.82|3908.82|0
1649339480000|2022-04-07 13:51:20|3909.13|3909.13|3910.99|3910.99|3910.99|3910.99|3909.13|3909.13|0
1649339490000|2022-04-07 13:51:30|3910.68|3910.68|3911|3911|3911|3911|3910.37|3910.37|0
1649339500000|2022-04-07 13:51:40|3910.68|3910.68|3909.83|3909.83|3910.99|3910.99|3909.83|3909.83|0
1649339510000|2022-04-07 13:51:50|3910.14|3910.14|3909.83|3909.83|3910.14|3910.14|3909.83|3909.83|0
1649339520000|2022-04-07 13:52:00|3910.45|3910.45|3911.3|3911.3|3911.38|3911.38|3910.45|3910.45|0
1649339530000|2022-04-07 13:52:10|3910.68|3910.68|3910.68|3910.68|3910.68|3910.68|3910.31|3910.31|0
1649339540000|2022-04-07 13:52:20|3911.3|3911.3|3911.3|3911.3|3911.3|3911.3|3911.3|3911.3|0
1649339550000|2022-04-07 13:52:30|3910.99|3910.99|3911.3|3911.3|3911.3|3911.3|3910.99|3910.99|0
1649339560000|2022-04-07 13:52:40|3911.92|3911.92|3911.61|3911.61|3911.92|3911.92|3911.61|3911.61|0
1649339570000|2022-04-07 13:52:50|3911.31|3911.31|3913.17|3913.17|3913.36|3913.36|3911.31|3911.31|0
1649339590000|2022-04-07 13:53:10|3913.21|3913.21|3913.27|3913.27|3913.39|3913.39|3913.21|3913.21|0
1649339600000|2022-04-07 13:53:20|3913.39|3913.39|3912.94|3912.94|3913.39|3913.39|3912.94|3912.94|0
1649339610000|2022-04-07 13:53:30|3913.25|3913.25|3912.94|3912.94|3913.25|3913.25|3912.94|3912.94|0
1649339620000|2022-04-07 13:53:40|3913|3913|3912.69|3912.69|3913|3913|3912.69|3912.69|0
1649339640000|2022-04-07 13:54:00|3912.81|3912.81|3912.99|3912.99|3913.3|3913.3|3912.81|3912.81|0
1649339650000|2022-04-07 13:54:10|3913.3|3913.3|3913.29|3913.29|3913.3|3913.3|3913.12|3913.12|0
1649339660000|2022-04-07 13:54:20|3912.67|3912.67|3913.84|3913.84|3913.91|3913.91|3912.67|3912.67|0
1649339670000|2022-04-07 13:54:30|3913.9|3913.9|3914.01|3914.01|3914.26|3914.26|3913.9|3913.9|0
1649339680000|2022-04-07 13:54:40|3913.7|3913.7|3913.7|3913.7|3914.01|3914.01|3913.7|3913.7|0
1649339690000|2022-04-07 13:54:50|3913.39|3913.39|3913.39|3913.39|3913.39|3913.39|3913.39|3913.39|0
1649339700000|2022-04-07 13:55:00|3913.43|3913.43|3913.43|3913.43|3913.43|3913.43|3913.43|3913.43|0
1649339710000|2022-04-07 13:55:10|3913.12|3913.12|3913.43|3913.43|3913.43|3913.43|3913.12|3913.12|0
1649339720000|2022-04-07 13:55:20|3913.74|3913.74|3913.74|3913.74|3913.74|3913.74|3913.74|3913.74|0
1649339730000|2022-04-07 13:55:30|3913.43|3913.43|3913.43|3913.43|3913.74|3913.74|3913.43|3913.43|0
1649339740000|2022-04-07 13:55:40|3913.74|3913.74|3913.74|3913.74|3913.8|3913.8|3913.74|3913.74|0
1649339750000|2022-04-07 13:55:50|3913.56|3913.56|3914.18|3914.18|3914.18|3914.18|3913.56|3913.56|0
1649339760000|2022-04-07 13:56:00|3913.56|3913.56|3913.24|3913.24|3913.56|3913.56|3913.24|3913.24|0
1649339770000|2022-04-07 13:56:10|3913.06|3913.06|3913.06|3913.06|3913.06|3913.06|3913.06|3913.06|0
1649339780000|2022-04-07 13:56:20|3913.37|3913.37|3913.66|3913.66|3913.66|3913.66|3913.35|3913.35|0
1649339790000|2022-04-07 13:56:30|3913.35|3913.35|3913.16|3913.16|3913.53|3913.53|3913.16|3913.16|0
1649339800000|2022-04-07 13:56:40|3913.35|3913.35|3914.09|3914.09|3914.09|3914.09|3913.16|3913.16|0
1649339810000|2022-04-07 13:56:50|3914.28|3914.28|3914.22|3914.22|3914.28|3914.28|3914.22|3914.22|0
1649339820000|2022-04-07 13:57:00|3914.53|3914.53|3914.22|3914.22|3914.9|3914.9|3914.22|3914.22|0
1649339830000|2022-04-07 13:57:10|3914.16|3914.16|3914.34|3914.34|3914.34|3914.34|3914.16|3914.16|0
1649339840000|2022-04-07 13:57:20|3914.04|3914.04|3913.3|3913.3|3914.04|3914.04|3912.99|3912.99|0
1649339850000|2022-04-07 13:57:30|3912.99|3912.99|3912.68|3912.68|3913.3|3913.3|3912.68|3912.68|0
1649339860000|2022-04-07 13:57:40|3912.86|3912.86|3912.86|3912.86|3912.86|3912.86|3912.86|3912.86|0
1649339870000|2022-04-07 13:57:50|3913.18|3913.18|3912.81|3912.81|3913.18|3913.18|3912.81|3912.81|0
1649339880000|2022-04-07 13:58:00|3913.12|3913.12|3912.36|3912.36|3913.12|3913.12|3912.18|3912.18|0
1649339890000|2022-04-07 13:58:10|3912.67|3912.67|3912.36|3912.36|3912.99|3912.99|3912.36|3912.36|0
1649339900000|2022-04-07 13:58:20|3912.05|3912.05|3912.98|3912.98|3912.98|3912.98|3912.05|3912.05|0
1649339910000|2022-04-07 13:58:30|3913.6|3913.6|3913.66|3913.66|3913.97|3913.97|3913.6|3913.6|0
1649339920000|2022-04-07 13:58:40|3913.35|3913.35|3913.04|3913.04|3913.35|3913.35|3913.04|3913.04|0
1649339930000|2022-04-07 13:58:50|3913.35|3913.35|3912.73|3912.73|3913.35|3913.35|3912.73|3912.73|0
1649339940000|2022-04-07 13:59:00|3912.1|3912.1|3911.79|3911.79|3912.41|3912.41|3911.61|3911.61|0
1649339950000|2022-04-07 13:59:10|3912.41|3912.41|3912.97|3912.97|3913.03|3913.03|3912.41|3912.41|0
1649339960000|2022-04-07 13:59:20|3913|3913|3912.66|3912.66|3913|3913|3912.66|3912.66|0
1649339970000|2022-04-07 13:59:30|3912.97|3912.97|3913.28|3913.28|3913.28|3913.28|3912.97|3912.97|0
1649339980000|2022-04-07 13:59:40|3913.6|3913.6|3913.6|3913.6|3913.6|3913.6|3913.6|3913.6|0
1649339990000|2022-04-07 13:59:50|3913.29|3913.29|3913.78|3913.78|3913.78|3913.78|3912.85|3912.85|0
1649340000000|2022-04-07 14:00:00|3913.82|3913.82|3913.82|3913.82|3913.82|3913.82|3913.82|3913.82|0
1649340010000|2022-04-07 14:00:10|3913.77|3913.77|3913.51|3913.51|3913.77|3913.77|3913.32|3913.32|0
1649340020000|2022-04-07 14:00:20|3913.94|3913.94|3913.58|3913.58|3914.25|3914.25|3913.58|3913.58|0
1649340040000|2022-04-07 14:00:40|3913.89|3913.89|3913.58|3913.58|3914.07|3914.07|3913.58|3913.58|0
1649340050000|2022-04-07 14:00:50|3913.89|3913.89|3915.57|3915.57|3915.57|3915.57|3913.89|3913.89|0
1649340060000|2022-04-07 14:01:00|3915.26|3915.26|3914.89|3914.89|3915.26|3915.26|3914.58|3914.58|0
1649340070000|2022-04-07 14:01:10|3914.58|3914.58|3914.01|3914.01|3914.63|3914.63|3914.01|3914.01|0
1649340080000|2022-04-07 14:01:20|3914.19|3914.19|3914.19|3914.19|3914.19|3914.19|3914.19|3914.19|0
1649340090000|2022-04-07 14:01:30|3914.35|3914.35|3914.37|3914.37|3914.37|3914.37|3914.31|3914.31|0
1649340100000|2022-04-07 14:01:40|3914.68|3914.68|3914.68|3914.68|3914.68|3914.68|3914.68|3914.68|0
1649340110000|2022-04-07 14:01:50|3914.06|3914.06|3913.26|3913.26|3914.06|3914.06|3913.26|3913.26|0
1649340120000|2022-04-07 14:02:00|3913.21|3913.21|3913.02|3913.02|3913.21|3913.21|3913.02|3913.02|0
1649340130000|2022-04-07 14:02:10|3913.33|3913.33|3913.02|3913.02|3913.33|3913.33|3913.02|3913.02|0
1649340140000|2022-04-07 14:02:20|3912.84|3912.84|3913.21|3913.21|3913.21|3913.21|3912.84|3912.84|0
1649340150000|2022-04-07 14:02:30|3913.02|3913.02|3913.89|3913.89|3913.89|3913.89|3913.02|3913.02|0
1649340160000|2022-04-07 14:02:40|3913.95|3913.95|3914.58|3914.58|3914.89|3914.89|3913.95|3913.95|0
1649340170000|2022-04-07 14:02:50|3914.89|3914.89|3914.89|3914.89|3914.89|3914.89|3914.89|3914.89|0
1649340180000|2022-04-07 14:03:00|3915.2|3915.2|3915.14|3915.14|3915.2|3915.2|3915.14|3915.14|0
1649340190000|2022-04-07 14:03:10|3915.45|3915.45|3915.45|3915.45|3915.45|3915.45|3915.45|3915.45|0
1649340200000|2022-04-07 14:03:20|3915.49|3915.49|3915.49|3915.49|3915.49|3915.49|3915.18|3915.18|0
1649340210000|2022-04-07 14:03:30|3915.81|3915.81|3916.12|3916.12|3916.12|3916.12|3915.81|3915.81|0
1649340220000|2022-04-07 14:03:40|3915.81|3915.81|3916.12|3916.12|3916.12|3916.12|3915.81|3915.81|0
1649340230000|2022-04-07 14:03:50|3916.47|3916.47|3915.67|3915.67|3916.47|3916.47|3915.67|3915.67|0
1649340240000|2022-04-07 14:04:00|3915.3|3915.3|3914.84|3914.84|3915.3|3915.3|3914.84|3914.84|0
1649340250000|2022-04-07 14:04:10|3914.79|3914.79|3914.53|3914.53|3914.79|3914.79|3914.11|3914.11|0
1649340260000|2022-04-07 14:04:20|3914.72|3914.72|3915.55|3915.55|3915.55|3915.55|3914.4|3914.4|0
1649340270000|2022-04-07 14:04:30|3915.24|3915.24|3914.75|3914.75|3915.24|3915.24|3914.44|3914.44|0
1649340280000|2022-04-07 14:04:40|3914.69|3914.69|3914.69|3914.69|3914.69|3914.69|3914.69|3914.69|0
1649340290000|2022-04-07 14:04:50|3915|3915|3915|3915|3915|3915|3915|3915|0
1649340300000|2022-04-07 14:05:00|3915.32|3915.32|3915|3915|3915.32|3915.32|3915|3915|0
1649340310000|2022-04-07 14:05:10|3915.63|3915.63|3915.81|3915.81|3915.81|3915.81|3915.63|3915.63|0
1649340320000|2022-04-07 14:05:20|3915.69|3915.69|3914.88|3914.88|3915.69|3915.69|3914.88|3914.88|0
1649340330000|2022-04-07 14:05:30|3914.26|3914.26|3914.44|3914.44|3914.44|3914.44|3914.26|3914.26|0
1649340340000|2022-04-07 14:05:40|3914.26|3914.26|3913.63|3913.63|3914.26|3914.26|3913.63|3913.63|0
1649340360000|2022-04-07 14:06:00|3913.95|3913.95|3913.88|3913.88|3914|3914|3913.69|3913.69|0
1649340370000|2022-04-07 14:06:10|3913.69|3913.69|3914.57|3914.57|3914.63|3914.63|3913.69|3913.69|0
1649340380000|2022-04-07 14:06:20|3915.18|3915.18|3915.52|3915.52|3915.56|3915.56|3915.07|3915.07|0
1649340390000|2022-04-07 14:06:30|3915.21|3915.21|3915.52|3915.52|3915.52|3915.52|3915.21|3915.21|0
1649340400000|2022-04-07 14:06:40|3915.7|3915.7|3915.7|3915.7|3915.7|3915.7|3915.7|3915.7|0
1649340410000|2022-04-07 14:06:50|3915.39|3915.39|3915.39|3915.39|3915.39|3915.39|3915.39|3915.39|0
1649340430000|2022-04-07 14:07:10|3915.7|3915.7|3915.82|3915.82|3915.82|3915.82|3915.7|3915.7|0
1649340440000|2022-04-07 14:07:20|3916.45|3916.45|3916.39|3916.39|3916.45|3916.45|3916.39|3916.39|0
1649340460000|2022-04-07 14:07:40|3916.7|3916.7|3916.64|3916.64|3916.7|3916.7|3916.64|3916.64|0
1649340470000|2022-04-07 14:07:50|3916.45|3916.45|3917.03|3917.03|3917.07|3917.07|3916.45|3916.45|0
1649340480000|2022-04-07 14:08:00|3916.85|3916.85|3916.72|3916.72|3916.85|3916.85|3916.54|3916.54|0
1649340490000|2022-04-07 14:08:10|3917.03|3917.03|3917.84|3917.84|3917.84|3917.84|3917.03|3917.03|0
1649340500000|2022-04-07 14:08:20|3917.88|3917.88|3917.7|3917.7|3917.88|3917.88|3917.7|3917.7|0
1649340510000|2022-04-07 14:08:30|3917.35|3917.35|3917.33|3917.33|3917.35|3917.35|3917.21|3917.21|0
1649340520000|2022-04-07 14:08:40|3917.02|3917.02|3916.84|3916.84|3917.02|3917.02|3916.84|3916.84|0
1649340530000|2022-04-07 14:08:50|3916.53|3916.53|3916.22|3916.22|3916.53|3916.53|3916.22|3916.22|0
1649340540000|2022-04-07 14:09:00|3916.04|3916.04|3916.04|3916.04|3916.04|3916.04|3916.04|3916.04|0
1649340550000|2022-04-07 14:09:10|3915.73|3915.73|3915.13|3915.13|3915.73|3915.73|3915.13|3915.13|0
1649340560000|2022-04-07 14:09:20|3915.31|3915.31|3914.38|3914.38|3915.31|3915.31|3914.38|3914.38|0
1649340570000|2022-04-07 14:09:30|3914.69|3914.69|3914.39|3914.39|3914.69|3914.69|3914.2|3914.2|0
1649340580000|2022-04-07 14:09:40|3914.45|3914.45|3914.45|3914.45|3914.45|3914.45|3914.45|3914.45|0
1649340590000|2022-04-07 14:09:50|3914.63|3914.63|3916.97|3916.97|3916.97|3916.97|3914.63|3914.63|0
1649340600000|2022-04-07 14:10:00|3916.91|3916.91|3917.16|3917.16|3917.16|3917.16|3916.54|3916.54|0
1649340620000|2022-04-07 14:10:20|3917.47|3917.47|3917.78|3917.78|3917.78|3917.78|3917.47|3917.47|0
1649340630000|2022-04-07 14:10:30|3918.09|3918.09|3918.52|3918.52|3918.52|3918.52|3918.09|3918.09|0
1649340640000|2022-04-07 14:10:40|3917.9|3917.9|3918.21|3918.21|3918.21|3918.21|3917.9|3917.9|0
1649340650000|2022-04-07 14:10:50|3917.59|3917.59|3916.78|3916.78|3917.59|3917.59|3916.78|3916.78|0
1649340660000|2022-04-07 14:11:00|3917.09|3917.09|3917.09|3917.09|3917.09|3917.09|3917.09|3917.09|0
1649340670000|2022-04-07 14:11:10|3917.4|3917.4|3917.71|3917.71|3917.71|3917.71|3917.4|3917.4|0
1649340680000|2022-04-07 14:11:20|3917.66|3917.66|3917.7|3917.7|3917.7|3917.7|3917.66|3917.66|0
1649340690000|2022-04-07 14:11:30|3917.39|3917.39|3916.76|3916.76|3917.39|3917.39|3916.76|3916.76|0
1649340700000|2022-04-07 14:11:40|3916.58|3916.58|3915.77|3915.77|3916.89|3916.89|3915.77|3915.77|0
1649340720000|2022-04-07 14:12:00|3916.08|3916.08|3916.08|3916.08|3916.08|3916.08|3916.08|3916.08|0
1649340730000|2022-04-07 14:12:10|3915.77|3915.77|3915.77|3915.77|3915.96|3915.96|3915.77|3915.77|0
1649340750000|2022-04-07 14:12:30|3915.15|3915.15|3915.33|3915.33|3915.33|3915.33|3915.15|3915.15|0
1649340760000|2022-04-07 14:12:40|3915.21|3915.21|3915.21|3915.21|3915.21|3915.21|3915.21|3915.21|0
1649340770000|2022-04-07 14:12:50|3915.1|3915.1|3915.72|3915.72|3915.72|3915.72|3915.1|3915.1|0
1649340780000|2022-04-07 14:13:00|3915.84|3915.84|3916.2|3916.2|3916.2|3916.2|3915.84|3915.84|0
1649340790000|2022-04-07 14:13:10|3916.51|3916.51|3916.51|3916.51|3916.51|3916.51|3916.51|3916.51|0
1649340800000|2022-04-07 14:13:20|3916.82|3916.82|3917.13|3917.13|3917.13|3917.13|3916.82|3916.82|0
1649340810000|2022-04-07 14:13:30|3917.25|3917.25|3917.25|3917.25|3917.25|3917.25|3917.25|3917.25|0
1649340820000|2022-04-07 14:13:40|3916.94|3916.94|3917.12|3917.12|3917.43|3917.43|3916.94|3916.94|0
1649340830000|2022-04-07 14:13:50|3917|3917|3917|3917|3917|3917|3917|3917|0
1649340840000|2022-04-07 14:14:00|3916.38|3916.38|3916.69|3916.69|3916.69|3916.69|3916.38|3916.38|0
1649340870000|2022-04-07 14:14:30|3916.5|3916.5|3916.5|3916.5|3916.5|3916.5|3916.5|3916.5|0
1649340880000|2022-04-07 14:14:40|3916.32|3916.32|3916.46|3916.46|3916.46|3916.46|3915.96|3915.96|0
1649340890000|2022-04-07 14:14:50|3916.77|3916.77|3916.46|3916.46|3916.77|3916.77|3916.46|3916.46|0
1649340900000|2022-04-07 14:15:00|3916.28|3916.28|3916.28|3916.28|3916.28|3916.28|3916.28|3916.28|0
1649340910000|2022-04-07 14:15:10|3916.59|3916.59|3916.96|3916.96|3917.27|3917.27|3916.59|3916.59|0
1649340920000|2022-04-07 14:15:20|3916.72|3916.72|3914.85|3914.85|3916.72|3916.72|3914.85|3914.85|0
1649340930000|2022-04-07 14:15:30|3915.16|3915.16|3915.16|3915.16|3915.16|3915.16|3914.54|3914.54|0
1649340940000|2022-04-07 14:15:40|3914.85|3914.85|3914.54|3914.54|3914.85|3914.85|3914.54|3914.54|0
1649340950000|2022-04-07 14:15:50|3914.35|3914.35|3914.42|3914.42|3914.54|3914.54|3914.35|3914.35|0
1649340960000|2022-04-07 14:16:00|3914.11|3914.11|3914.42|3914.42|3914.42|3914.42|3914.11|3914.11|0
1649340970000|2022-04-07 14:16:10|3914.11|3914.11|3914.42|3914.42|3914.42|3914.42|3914.11|3914.11|0
1649340980000|2022-04-07 14:16:20|3914.24|3914.24|3914.86|3914.86|3914.86|3914.86|3914.24|3914.24|0
1649340990000|2022-04-07 14:16:30|3915.05|3915.05|3915.17|3915.17|3915.36|3915.36|3915.05|3915.05|0
1649341000000|2022-04-07 14:16:40|3915.21|3915.21|3915.23|3915.23|3915.52|3915.52|3915.21|3915.21|0
1649341010000|2022-04-07 14:16:50|3914.92|3914.92|3915.41|3915.41|3915.41|3915.41|3914.92|3914.92|0
1649341030000|2022-04-07 14:17:10|3915.1|3915.1|3914.48|3914.48|3915.1|3915.1|3914.48|3914.48|0
1649341040000|2022-04-07 14:17:20|3914.79|3914.79|3914.79|3914.79|3914.79|3914.79|3914.79|3914.79|0
1649341060000|2022-04-07 14:17:40|3914.67|3914.67|3914.67|3914.67|3914.67|3914.67|3914.67|3914.67|0
1649341070000|2022-04-07 14:17:50|3914.71|3914.71|3914.22|3914.22|3914.71|3914.71|3914.22|3914.22|0
1649341080000|2022-04-07 14:18:00|3914.53|3914.53|3915.08|3915.08|3915.08|3915.08|3914.53|3914.53|0
1649341090000|2022-04-07 14:18:10|3914.46|3914.46|3914.46|3914.46|3914.46|3914.46|3914.46|3914.46|0
1649341110000|2022-04-07 14:18:30|3914.77|3914.77|3914.77|3914.77|3914.77|3914.77|3914.77|3914.77|0
1649341120000|2022-04-07 14:18:40|3915.08|3915.08|3916.13|3916.13|3916.13|3916.13|3915.08|3915.08|0
1649341130000|2022-04-07 14:18:50|3916.44|3916.44|3916.01|3916.01|3916.44|3916.44|3916.01|3916.01|0
1649341140000|2022-04-07 14:19:00|3916.64|3916.64|3916.33|3916.33|3916.64|3916.64|3916.33|3916.33|0
1649341150000|2022-04-07 14:19:10|3916.64|3916.64|3916.33|3916.33|3916.64|3916.64|3916.33|3916.33|0
1649341160000|2022-04-07 14:19:20|3916.64|3916.64|3916.64|3916.64|3916.64|3916.64|3916.64|3916.64|0
1649341170000|2022-04-07 14:19:30|3916.01|3916.01|3915.52|3915.52|3916.01|3916.01|3915.52|3915.52|0
1649341180000|2022-04-07 14:19:40|3915.7|3915.7|3915.7|3915.7|3915.7|3915.7|3915.7|3915.7|0
1649341190000|2022-04-07 14:19:50|3916.01|3916.01|3916.01|3916.01|3916.01|3916.01|3916.01|3916.01|0
1649341200000|2022-04-07 14:20:00|3916.33|3916.33|3916.33|3916.33|3916.64|3916.64|3916.33|3916.33|0
1649341210000|2022-04-07 14:20:10|3916.51|3916.51|3915.89|3915.89|3916.51|3916.51|3915.58|3915.58|0
1649341220000|2022-04-07 14:20:20|3916.2|3916.2|3916.82|3916.82|3916.82|3916.82|3916.2|3916.2|0
1649341230000|2022-04-07 14:20:30|3916.2|3916.2|3916.2|3916.2|3916.2|3916.2|3916.2|3916.2|0
1649341240000|2022-04-07 14:20:40|3915.58|3915.58|3915.26|3915.26|3915.58|3915.58|3915.26|3915.26|0
1649341250000|2022-04-07 14:20:50|3915.2|3915.2|3914.84|3914.84|3915.2|3915.2|3914.84|3914.84|0
1649341260000|2022-04-07 14:21:00|3914.79|3914.79|3914.79|3914.79|3914.79|3914.79|3914.79|3914.79|0
1649341270000|2022-04-07 14:21:10|3914.49|3914.49|3914.01|3914.01|3914.49|3914.49|3913.71|3913.71|0
1649341290000|2022-04-07 14:21:30|3913.82|3913.82|3914.01|3914.01|3914.01|3914.01|3913.82|3913.82|0
1649341300000|2022-04-07 14:21:40|3914.32|3914.32|3914.32|3914.32|3914.32|3914.32|3914.32|3914.32|0
1649341310000|2022-04-07 14:21:50|3913.7|3913.7|3913.39|3913.39|3913.7|3913.7|3913.39|3913.39|0
1649341320000|2022-04-07 14:22:00|3913.44|3913.44|3912.82|3912.82|3913.44|3913.44|3912.82|3912.82|0
1649341330000|2022-04-07 14:22:10|3912.51|3912.51|3912.51|3912.51|3912.51|3912.51|3912.51|3912.51|0
1649341350000|2022-04-07 14:22:30|3913.13|3913.13|3913.75|3913.75|3913.79|3913.79|3913.13|3913.13|0
1649341360000|2022-04-07 14:22:40|3913.63|3913.63|3913.63|3913.63|3913.63|3913.63|3913.63|3913.63|0
1649341370000|2022-04-07 14:22:50|3914.25|3914.25|3913.94|3913.94|3914.25|3914.25|3913.94|3913.94|0
1649341380000|2022-04-07 14:23:00|3913.98|3913.98|3913.98|3913.98|3913.98|3913.98|3913.98|3913.98|0
1649341400000|2022-04-07 14:23:20|3913.67|3913.67|3913.32|3913.32|3913.67|3913.67|3913.32|3913.32|0
1649341410000|2022-04-07 14:23:30|3913.34|3913.34|3912.72|3912.72|3913.34|3913.34|3912.72|3912.72|0
1649341420000|2022-04-07 14:23:40|3913.03|3913.03|3913.28|3913.28|3913.28|3913.28|3912.97|3912.97|0
1649341430000|2022-04-07 14:23:50|3912.97|3912.97|3912.97|3912.97|3912.97|3912.97|3912.97|3912.97|0
1649341440000|2022-04-07 14:24:00|3912.91|3912.91|3912.91|3912.91|3912.91|3912.91|3912.91|3912.91|0
1649341450000|2022-04-07 14:24:10|3912.73|3912.73|3911.57|3911.57|3912.73|3912.73|3911.57|3911.57|0
1649341470000|2022-04-07 14:24:30|3911.75|3911.75|3911.44|3911.44|3911.75|3911.75|3911.44|3911.44|0
1649341480000|2022-04-07 14:24:40|3911.13|3911.13|3910.51|3910.51|3911.13|3911.13|3910.51|3910.51|0
1649341490000|2022-04-07 14:24:50|3911.13|3911.13|3911.13|3911.13|3911.13|3911.13|3911.13|3911.13|0
1649341500000|2022-04-07 14:25:00|3911.19|3911.19|3911.25|3911.25|3911.25|3911.25|3911.19|3911.19|0
1649341510000|2022-04-07 14:25:10|3911.19|3911.19|3911.19|3911.19|3911.5|3911.5|3911.19|3911.19|0
1649341530000|2022-04-07 14:25:30|3911.23|3911.23|3910.92|3910.92|3911.23|3911.23|3910.92|3910.92|0
1649341540000|2022-04-07 14:25:40|3910.3|3910.3|3910.3|3910.3|3910.61|3910.61|3910.3|3910.3|0
1649341550000|2022-04-07 14:25:50|3910.92|3910.92|3910.92|3910.92|3910.92|3910.92|3910.92|3910.92|0
1649341560000|2022-04-07 14:26:00|3910.61|3910.61|3910.61|3910.61|3910.61|3910.61|3910.61|3910.61|0
1649341580000|2022-04-07 14:26:20|3910.55|3910.55|3910.5|3910.5|3910.55|3910.55|3910.5|3910.5|0
1649341590000|2022-04-07 14:26:30|3910.19|3910.19|3910.19|3910.19|3910.19|3910.19|3910.19|3910.19|0
1649341600000|2022-04-07 14:26:40|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|0
1649341610000|2022-04-07 14:26:50|3910.31|3910.31|3910.49|3910.49|3910.49|3910.49|3910.31|3910.31|0
1649341620000|2022-04-07 14:27:00|3910.8|3910.8|3910.8|3910.8|3910.8|3910.8|3910.8|3910.8|0
1649341630000|2022-04-07 14:27:10|3910.74|3910.74|3910.74|3910.74|3910.74|3910.74|3910.74|3910.74|0
1649341640000|2022-04-07 14:27:20|3910.12|3910.12|3908.92|3908.92|3910.43|3910.43|3908.92|3908.92|0
1649341650000|2022-04-07 14:27:30|3908.86|3908.86|3908.98|3908.98|3908.98|3908.98|3908.86|3908.86|0
1649341660000|2022-04-07 14:27:40|3909.03|3909.03|3909.65|3909.65|3909.65|3909.65|3909.03|3909.03|0
1649341670000|2022-04-07 14:27:50|3909.34|3909.34|3909.96|3909.96|3909.96|3909.96|3909.34|3909.34|0
1649341680000|2022-04-07 14:28:00|3909.65|3909.65|3909.53|3909.53|3909.65|3909.65|3909.53|3909.53|0
1649341700000|2022-04-07 14:28:20|3909.59|3909.59|3909.28|3909.28|3909.91|3909.91|3909.28|3909.28|0
1649341710000|2022-04-07 14:28:30|3909.33|3909.33|3908.71|3908.71|3909.33|3909.33|3908.71|3908.71|0
1649341720000|2022-04-07 14:28:40|3909.02|3909.02|3908.71|3908.71|3909.02|3909.02|3908.71|3908.71|0
1649341730000|2022-04-07 14:28:50|3908.65|3908.65|3908.65|3908.65|3908.65|3908.65|3908.65|3908.65|0
1649341740000|2022-04-07 14:29:00|3908.96|3908.96|3909.11|3909.11|3909.42|3909.42|3908.65|3908.65|0
1649341750000|2022-04-07 14:29:10|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|0
1649341760000|2022-04-07 14:29:20|3909.42|3909.42|3908.76|3908.76|3909.42|3909.42|3908.76|3908.76|0
1649341770000|2022-04-07 14:29:30|3908.45|3908.45|3907.83|3907.83|3908.45|3908.45|3907.83|3907.83|0
1649341790000|2022-04-07 14:29:50|3907.89|3907.89|3907.58|3907.58|3907.89|3907.89|3907.58|3907.58|0
1649341800000|2022-04-07 14:30:00|3907.89|3907.89|3908.2|3908.2|3908.51|3908.51|3907.89|3907.89|0
1649341810000|2022-04-07 14:30:10|3908.82|3908.82|3908.95|3908.95|3908.95|3908.95|3908.2|3908.2|0
1649341830000|2022-04-07 14:30:30|3909.27|3909.27|3909.18|3909.18|3909.58|3909.58|3909.18|3909.18|0
1649341840000|2022-04-07 14:30:40|3909.49|3909.49|3910.74|3910.74|3910.74|3910.74|3909.49|3909.49|0
1649341850000|2022-04-07 14:30:50|3910.43|3910.43|3910.11|3910.11|3910.74|3910.74|3910.11|3910.11|0
1649341860000|2022-04-07 14:31:00|3909.8|3909.8|3909.65|3909.65|3909.96|3909.96|3909.65|3909.65|0
1649341870000|2022-04-07 14:31:10|3909.71|3909.71|3909.96|3909.96|3910.77|3910.77|3909.71|3909.71|0
1649341880000|2022-04-07 14:31:20|3909.65|3909.65|3909.65|3909.65|3909.96|3909.96|3909.65|3909.65|0
1649341890000|2022-04-07 14:31:30|3909.96|3909.96|3909.4|3909.4|3910.02|3910.02|3909.4|3909.4|0
1649341900000|2022-04-07 14:31:40|3909.71|3909.71|3909.4|3909.4|3909.71|3909.71|3909.4|3909.4|0
1649341910000|2022-04-07 14:31:50|3909.09|3909.09|3908.36|3908.36|3909.4|3909.4|3908.36|3908.36|0
1649341920000|2022-04-07 14:32:00|3908.31|3908.31|3908.2|3908.2|3908.57|3908.57|3907.95|3907.95|0
1649341930000|2022-04-07 14:32:10|3908.01|3908.01|3907.59|3907.59|3908.64|3908.64|3907.59|3907.59|0
1649341940000|2022-04-07 14:32:20|3907.9|3907.9|3908.08|3908.08|3908.39|3908.39|3907.9|3907.9|0
1649341950000|2022-04-07 14:32:30|3907.9|3907.9|3907.9|3907.9|3907.9|3907.9|3907.9|3907.9|0
1649341960000|2022-04-07 14:32:40|3908.21|3908.21|3907.9|3907.9|3908.21|3908.21|3907.9|3907.9|0
1649341970000|2022-04-07 14:32:50|3908.21|3908.21|3908.83|3908.83|3908.83|3908.83|3907.9|3907.9|0
1649341980000|2022-04-07 14:33:00|3908.87|3908.87|3908.79|3908.79|3908.87|3908.87|3908.79|3908.79|0
1649341990000|2022-04-07 14:33:10|3908.48|3908.48|3910.04|3910.04|3910.04|3910.04|3908.48|3908.48|0
1649342000000|2022-04-07 14:33:20|3909.42|3909.42|3909.42|3909.42|3909.73|3909.73|3909.42|3909.42|0
1649342010000|2022-04-07 14:33:30|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|0
1649342020000|2022-04-07 14:33:40|3909.41|3909.41|3909.73|3909.73|3909.73|3909.73|3909.1|3909.1|0
1649342030000|2022-04-07 14:33:50|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|0
1649342040000|2022-04-07 14:34:00|3910.22|3910.22|3910.22|3910.22|3910.22|3910.22|3909.91|3909.91|0
1649342050000|2022-04-07 14:34:10|3909.6|3909.6|3909.6|3909.6|3909.6|3909.6|3909.29|3909.29|0
1649342060000|2022-04-07 14:34:20|3909.91|3909.91|3910.28|3910.28|3910.34|3910.34|3909.91|3909.91|0
1649342080000|2022-04-07 14:34:40|3910.4|3910.4|3912.16|3912.16|3912.22|3912.22|3910.4|3910.4|0
1649342090000|2022-04-07 14:34:50|3912.47|3912.47|3911.85|3911.85|3912.47|3912.47|3911.85|3911.85|0
1649342100000|2022-04-07 14:35:00|3911.53|3911.53|3911.85|3911.85|3912.16|3912.16|3911.53|3911.53|0
1649342110000|2022-04-07 14:35:10|3911.54|3911.54|3911.53|3911.53|3911.85|3911.85|3911.53|3911.53|0
1649342120000|2022-04-07 14:35:20|3912.16|3912.16|3911.53|3911.53|3912.16|3912.16|3911.53|3911.53|0
1649342130000|2022-04-07 14:35:30|3911.22|3911.22|3911.22|3911.22|3911.22|3911.22|3911.22|3911.22|0
1649342140000|2022-04-07 14:35:40|3911.53|3911.53|3911.22|3911.22|3911.85|3911.85|3911.22|3911.22|0
1649342160000|2022-04-07 14:36:00|3911.04|3911.04|3911.1|3911.1|3911.1|3911.1|3911.04|3911.04|0
1649342170000|2022-04-07 14:36:10|3910.79|3910.79|3910.79|3910.79|3910.79|3910.79|3910.79|3910.79|0
1649342180000|2022-04-07 14:36:20|3910.48|3910.48|3910.69|3910.69|3910.79|3910.79|3910.48|3910.48|0
1649342190000|2022-04-07 14:36:30|3911|3911|3911.31|3911.31|3911.31|3911.31|3911|3911|0
1649342200000|2022-04-07 14:36:40|3911|3911|3910.82|3910.82|3911|3911|3910.82|3910.82|0
1649342210000|2022-04-07 14:36:50|3910.51|3910.51|3910.88|3910.88|3910.88|3910.88|3910.26|3910.26|0
1649342220000|2022-04-07 14:37:00|3910.83|3910.83|3910.74|3910.74|3911.08|3911.08|3910.45|3910.45|0
1649342230000|2022-04-07 14:37:10|3911.67|3911.67|3910.43|3910.43|3911.67|3911.67|3910.43|3910.43|0
1649342240000|2022-04-07 14:37:20|3910.74|3910.74|3910.74|3910.74|3910.74|3910.74|3910.74|3910.74|0
1649342250000|2022-04-07 14:37:30|3911.36|3911.36|3911.36|3911.36|3911.36|3911.36|3911.36|3911.36|0
1649342260000|2022-04-07 14:37:40|3911.4|3911.4|3911.4|3911.4|3911.4|3911.4|3911.4|3911.4|0
1649342270000|2022-04-07 14:37:50|3911.09|3911.09|3910.78|3910.78|3911.09|3911.09|3910.78|3910.78|0
1649342280000|2022-04-07 14:38:00|3910.47|3910.47|3910.1|3910.1|3910.47|3910.47|3910.1|3910.1|0
1649342290000|2022-04-07 14:38:10|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|0
1649342300000|2022-04-07 14:38:20|3911.03|3911.03|3910.91|3910.91|3911.03|3911.03|3910.6|3910.6|0
1649342320000|2022-04-07 14:38:40|3910.87|3910.87|3911.8|3911.8|3911.8|3911.8|3910.87|3910.87|0
1649342330000|2022-04-07 14:38:50|3911.49|3911.49|3911.49|3911.49|3911.49|3911.49|3911.49|3911.49|0
1649342340000|2022-04-07 14:39:00|3911.44|3911.44|3913|3913|3913|3913|3911.44|3911.44|0
1649342350000|2022-04-07 14:39:10|3912.69|3912.69|3912.73|3912.73|3912.73|3912.73|3912.69|3912.69|0
1649342360000|2022-04-07 14:39:20|3913.04|3913.04|3913.04|3913.04|3913.35|3913.35|3913.04|3913.04|0
1649342370000|2022-04-07 14:39:30|3913.34|3913.34|3913.34|3913.34|3913.34|3913.34|3913.34|3913.34|0
1649342380000|2022-04-07 14:39:40|3913.39|3913.39|3913.39|3913.39|3913.39|3913.39|3913.39|3913.39|0
1649342390000|2022-04-07 14:39:50|3913.7|3913.7|3913.44|3913.44|3913.7|3913.7|3913.38|3913.38|0
1649342400000|2022-04-07 14:40:00|3913.49|3913.49|3913.65|3913.65|3913.8|3913.8|3913.4|3913.4|0
1649342410000|2022-04-07 14:40:10|3913.34|3913.34|3912.09|3912.09|3913.34|3913.34|3912.09|3912.09|0
1649342420000|2022-04-07 14:40:20|3912.13|3912.13|3912.36|3912.36|3912.36|3912.36|3912.13|3912.13|0
1649342430000|2022-04-07 14:40:30|3912.32|3912.32|3911.69|3911.69|3912.32|3912.32|3911.63|3911.63|0
1649342440000|2022-04-07 14:40:40|3911.63|3911.63|3911.63|3911.63|3911.63|3911.63|3911.63|3911.63|0
1649342450000|2022-04-07 14:40:50|3911.57|3911.57|3911.88|3911.88|3912.19|3912.19|3911.57|3911.57|0
1649342460000|2022-04-07 14:41:00|3912.19|3912.19|3912.19|3912.19|3912.19|3912.19|3912.19|3912.19|0
1649342470000|2022-04-07 14:41:10|3912.23|3912.23|3911.92|3911.92|3912.23|3912.23|3911.92|3911.92|0
1649342480000|2022-04-07 14:41:20|3911.97|3911.97|3911.73|3911.73|3912.32|3912.32|3911.73|3911.73|0
1649342490000|2022-04-07 14:41:30|3912.04|3912.04|3912.35|3912.35|3912.35|3912.35|3912.04|3912.04|0
1649342500000|2022-04-07 14:41:40|3912.04|3912.04|3912.22|3912.22|3912.22|3912.22|3912.04|3912.04|0
1649342520000|2022-04-07 14:42:00|3912.04|3912.04|3912.04|3912.04|3912.04|3912.04|3912.04|3912.04|0
1649342530000|2022-04-07 14:42:10|3912.22|3912.22|3911.91|3911.91|3912.22|3912.22|3911.91|3911.91|0
1649342540000|2022-04-07 14:42:20|3911.95|3911.95|3912.24|3912.24|3912.24|3912.24|3911.93|3911.93|0
1649342550000|2022-04-07 14:42:30|3912.18|3912.18|3912.49|3912.49|3912.8|3912.8|3912.18|3912.18|0
1649342570000|2022-04-07 14:42:50|3912.8|3912.8|3912.8|3912.8|3913.17|3913.17|3912.55|3912.55|0
1649342590000|2022-04-07 14:43:10|3912.75|3912.75|3912.75|3912.75|3912.75|3912.75|3912.75|3912.75|0
1649342600000|2022-04-07 14:43:20|3912.69|3912.69|3912.69|3912.69|3913.01|3913.01|3912.69|3912.69|0
1649342610000|2022-04-07 14:43:30|3912.07|3912.07|3911.76|3911.76|3912.38|3912.38|3911.76|3911.76|0
1649342620000|2022-04-07 14:43:40|3911.59|3911.59|3911.87|3911.87|3911.92|3911.92|3911.23|3911.23|0
1649342630000|2022-04-07 14:43:50|3911.56|3911.56|3911.25|3911.25|3911.56|3911.56|3911.25|3911.25|0
1649342650000|2022-04-07 14:44:10|3911.06|3911.06|3911.06|3911.06|3911.06|3911.06|3911.06|3911.06|0
1649342660000|2022-04-07 14:44:20|3911.1|3911.1|3912.04|3912.04|3912.04|3912.04|3911.1|3911.1|0
1649342670000|2022-04-07 14:44:30|3912.35|3912.35|3912.04|3912.04|3912.35|3912.35|3912.04|3912.04|0
1649342680000|2022-04-07 14:44:40|3912.66|3912.66|3912.35|3912.35|3912.66|3912.66|3912.35|3912.35|0
1649342690000|2022-04-07 14:44:50|3912.44|3912.44|3912.76|3912.76|3913.06|3913.06|3912.44|3912.44|0
1649342700000|2022-04-07 14:45:00|3913.06|3913.06|3913.06|3913.06|3913.37|3913.37|3913.06|3913.06|0
1649342710000|2022-04-07 14:45:10|3913.11|3913.11|3912.94|3912.94|3913.26|3913.26|3912.94|3912.94|0
1649342720000|2022-04-07 14:45:20|3913.13|3913.13|3913.44|3913.44|3913.75|3913.75|3913.13|3913.13|0
1649342730000|2022-04-07 14:45:30|3912.51|3912.51|3913.13|3913.13|3913.13|3913.13|3912.51|3912.51|0
1649342740000|2022-04-07 14:45:40|3913.21|3913.21|3913.21|3913.21|3913.21|3913.21|3912.9|3912.9|0
1649342750000|2022-04-07 14:45:50|3912.9|3912.9|3912.9|3912.9|3912.9|3912.9|3912.9|3912.9|0
1649342760000|2022-04-07 14:46:00|3913.21|3913.21|3914.63|3914.63|3914.63|3914.63|3913.21|3913.21|0
1649342770000|2022-04-07 14:46:10|3914.57|3914.57|3914.88|3914.88|3914.88|3914.88|3914.57|3914.57|0
1649342780000|2022-04-07 14:46:20|3914.97|3914.97|3914.66|3914.66|3914.97|3914.97|3914.66|3914.66|0
1649342790000|2022-04-07 14:46:30|3914.61|3914.61|3914.3|3914.3|3914.61|3914.61|3914.3|3914.3|0
1649342800000|2022-04-07 14:46:40|3914.12|3914.12|3914.12|3914.12|3914.12|3914.12|3914.12|3914.12|0
1649342820000|2022-04-07 14:47:00|3913.81|3913.81|3913.69|3913.69|3914.12|3914.12|3913.69|3913.69|0
1649342830000|2022-04-07 14:47:10|3914|3914|3914|3914|3914|3914|3914|3914|0
1649342840000|2022-04-07 14:47:20|3913.82|3913.82|3913.82|3913.82|3913.82|3913.82|3913.82|3913.82|0
1649342850000|2022-04-07 14:47:30|3914.44|3914.44|3914.13|3914.13|3914.44|3914.44|3914.13|3914.13|0
1649342870000|2022-04-07 14:47:50|3914.44|3914.44|3914.18|3914.18|3914.44|3914.44|3914.13|3914.13|0
1649342880000|2022-04-07 14:48:00|3913.55|3913.55|3913.86|3913.86|3913.86|3913.86|3913.55|3913.55|0
1649342890000|2022-04-07 14:48:10|3914.18|3914.18|3913.55|3913.55|3914.18|3914.18|3913.55|3913.55|0
1649342900000|2022-04-07 14:48:20|3913.37|3913.37|3913.37|3913.37|3913.37|3913.37|3913.37|3913.37|0
1649342910000|2022-04-07 14:48:30|3913.55|3913.55|3913.55|3913.55|3913.55|3913.55|3913.55|3913.55|0
1649342920000|2022-04-07 14:48:40|3913.51|3913.51|3913.31|3913.31|3913.51|3913.51|3913.25|3913.25|0
1649342930000|2022-04-07 14:48:50|3913.62|3913.62|3913.31|3913.31|3913.62|3913.62|3913.31|3913.31|0
1649342940000|2022-04-07 14:49:00|3913|3913|3913.31|3913.31|3913.31|3913.31|3913|3913|0
1649342950000|2022-04-07 14:49:10|3913.5|3913.5|3913.68|3913.68|3913.68|3913.68|3913.5|3913.5|0
1649342960000|2022-04-07 14:49:20|3913.38|3913.38|3913.2|3913.2|3913.38|3913.38|3913.2|3913.2|0
1649342970000|2022-04-07 14:49:30|3913.38|3913.38|3913.34|3913.34|3913.38|3913.38|3913.34|3913.34|0
1649342980000|2022-04-07 14:49:40|3912.97|3912.97|3912.04|3912.04|3912.97|3912.97|3912.04|3912.04|0
1649342990000|2022-04-07 14:49:50|3912.22|3912.22|3912.22|3912.22|3912.22|3912.22|3912.22|3912.22|0
1649343000000|2022-04-07 14:50:00|3912.31|3912.31|3912.56|3912.56|3912.56|3912.56|3912.25|3912.25|0
1649343010000|2022-04-07 14:50:10|3912.74|3912.74|3913.05|3913.05|3913.05|3913.05|3912.43|3912.43|0
1649343020000|2022-04-07 14:50:20|3913.37|3913.37|3913.42|3913.42|3913.55|3913.55|3913.24|3913.24|0
1649343030000|2022-04-07 14:50:30|3913.24|3913.24|3913.3|3913.3|3913.3|3913.3|3912.99|3912.99|0
1649343040000|2022-04-07 14:50:40|3913.48|3913.48|3913.6|3913.6|3913.6|3913.6|3913.3|3913.3|0
1649343060000|2022-04-07 14:51:00|3913.42|3913.42|3913.52|3913.52|3913.58|3913.58|3913.42|3913.42|0
1649343070000|2022-04-07 14:51:10|3913.7|3913.7|3913.7|3913.7|3913.7|3913.7|3913.7|3913.7|0
1649343080000|2022-04-07 14:51:20|3914.01|3914.01|3913.97|3913.97|3914.01|3914.01|3913.97|3913.97|0
1649343090000|2022-04-07 14:51:30|3914.06|3914.06|3914.29|3914.29|3914.29|3914.29|3914.06|3914.06|0
1649343120000|2022-04-07 14:52:00|3913.98|3913.98|3914.29|3914.29|3914.29|3914.29|3913.98|3913.98|0
1649343130000|2022-04-07 14:52:10|3914.11|3914.11|3914.11|3914.11|3914.11|3914.11|3914.11|3914.11|0
1649343140000|2022-04-07 14:52:20|3913.8|3913.8|3914.11|3914.11|3914.11|3914.11|3913.8|3913.8|0
1649343150000|2022-04-07 14:52:30|3914.42|3914.42|3914.73|3914.73|3914.73|3914.73|3914.42|3914.42|0
1649343160000|2022-04-07 14:52:40|3914.64|3914.64|3914.73|3914.73|3914.73|3914.73|3914.64|3914.64|0
1649343180000|2022-04-07 14:53:00|3914.91|3914.91|3915.28|3915.28|3915.28|3915.28|3914.91|3914.91|0
1649343190000|2022-04-07 14:53:10|3915.33|3915.33|3915.15|3915.15|3915.33|3915.33|3915.15|3915.15|0
1649343200000|2022-04-07 14:53:20|3914.84|3914.84|3914.84|3914.84|3914.84|3914.84|3914.84|3914.84|0
1649343220000|2022-04-07 14:53:40|3914.78|3914.78|3914.74|3914.74|3914.78|3914.78|3914.74|3914.74|0
1649343230000|2022-04-07 14:53:50|3914.69|3914.69|3914.69|3914.69|3914.69|3914.69|3914.69|3914.69|0
1649343240000|2022-04-07 14:54:00|3914.65|3914.65|3914.52|3914.52|3915.58|3915.58|3914.52|3914.52|0
1649343250000|2022-04-07 14:54:10|3914.83|3914.83|3914.34|3914.34|3914.83|3914.83|3914.34|3914.34|0
1649343260000|2022-04-07 14:54:20|3914.52|3914.52|3914.21|3914.21|3914.52|3914.52|3914.21|3914.21|0
1649343270000|2022-04-07 14:54:30|3913.9|3913.9|3914.04|3914.04|3914.04|3914.04|3913.86|3913.86|0
1649343280000|2022-04-07 14:54:40|3913.73|3913.73|3914.09|3914.09|3914.09|3914.09|3913.73|3913.73|0
1649343290000|2022-04-07 14:54:50|3914.14|3914.14|3914.14|3914.14|3914.14|3914.14|3914.14|3914.14|0
1649343300000|2022-04-07 14:55:00|3913.83|3913.83|3913.83|3913.83|3913.83|3913.83|3913.83|3913.83|0
1649343310000|2022-04-07 14:55:10|3913.52|3913.52|3913.52|3913.52|3913.52|3913.52|3913.52|3913.52|0
1649343320000|2022-04-07 14:55:20|3913.57|3913.57|3914.25|3914.25|3914.25|3914.25|3913.57|3913.57|0
1649343330000|2022-04-07 14:55:30|3913.94|3913.94|3913.63|3913.63|3913.94|3913.94|3913.63|3913.63|0
1649343350000|2022-04-07 14:55:50|3913.44|3913.44|3913.44|3913.44|3913.44|3913.44|3913.44|3913.44|0
1649343360000|2022-04-07 14:56:00|3913.75|3913.75|3913.55|3913.55|3913.9|3913.9|3913.36|3913.36|0
1649343370000|2022-04-07 14:56:10|3913.36|3913.36|3913.55|3913.55|3913.55|3913.55|3913.36|3913.36|0
1649343380000|2022-04-07 14:56:20|3913.29|3913.29|3913.25|3913.25|3913.29|3913.29|3913.11|3913.11|0
1649343390000|2022-04-07 14:56:30|3913.31|3913.31|3913.37|3913.37|3913.37|3913.37|3913.31|3913.31|0
1649343400000|2022-04-07 14:56:40|3913.33|3913.33|3914.26|3914.26|3914.89|3914.89|3913.33|3913.33|0
1649343420000|2022-04-07 14:57:00|3914.21|3914.21|3914.17|3914.17|3914.21|3914.21|3914.17|3914.17|0
1649343430000|2022-04-07 14:57:10|3914.48|3914.48|3914.17|3914.17|3914.48|3914.48|3914.17|3914.17|0
1649343440000|2022-04-07 14:57:20|3914.48|3914.48|3914.61|3914.61|3914.61|3914.61|3914.31|3914.31|0
1649343450000|2022-04-07 14:57:30|3914.52|3914.52|3914.52|3914.52|3914.52|3914.52|3914.52|3914.52|0
1649343460000|2022-04-07 14:57:40|3914.56|3914.56|3914.57|3914.57|3914.57|3914.57|3914.51|3914.51|0
1649343490000|2022-04-07 14:58:10|3914.88|3914.88|3915.19|3915.19|3915.19|3915.19|3914.88|3914.88|0
1649343500000|2022-04-07 14:58:20|3915.01|3915.01|3914.95|3914.95|3915.01|3915.01|3914.95|3914.95|0
1649343510000|2022-04-07 14:58:30|3914.64|3914.64|3914.68|3914.68|3914.68|3914.68|3914.33|3914.33|0
1649343520000|2022-04-07 14:58:40|3914.5|3914.5|3913.93|3913.93|3914.5|3914.5|3913.93|3913.93|0
1649343530000|2022-04-07 14:58:50|3913.62|3913.62|3913.93|3913.93|3913.93|3913.93|3913.62|3913.62|0
1649343540000|2022-04-07 14:59:00|3914.11|3914.11|3914.42|3914.42|3914.42|3914.42|3914.11|3914.11|0
1649343550000|2022-04-07 14:59:10|3914.11|3914.11|3914.11|3914.11|3914.42|3914.42|3914.11|3914.11|0
1649343560000|2022-04-07 14:59:20|3914.01|3914.01|3914.01|3914.01|3914.01|3914.01|3914.01|3914.01|0
1649343570000|2022-04-07 14:59:30|3913.7|3913.7|3914.01|3914.01|3914.01|3914.01|3913.7|3913.7|0
1649343580000|2022-04-07 14:59:40|3913.7|3913.7|3913.7|3913.7|3913.7|3913.7|3913.7|3913.7|0
1649343590000|2022-04-07 14:59:50|3914.01|3914.01|3914.2|3914.2|3914.2|3914.2|3914.01|3914.01|0
1649343600000|2022-04-07 15:00:00|3914.38|3914.38|3915.24|3915.24|3915.74|3915.74|3914.38|3914.38|0
1649343610000|2022-04-07 15:00:10|3914.93|3914.93|3914.15|3914.15|3914.93|3914.93|3914.15|3914.15|0
1649343620000|2022-04-07 15:00:20|3914.1|3914.1|3913.99|3913.99|3914.1|3914.1|3913.99|3913.99|0
1649343630000|2022-04-07 15:00:30|3913.67|3913.67|3913.67|3913.67|3913.67|3913.67|3913.67|3913.67|0
1649343640000|2022-04-07 15:00:40|3913.99|3913.99|3914.61|3914.61|3914.61|3914.61|3913.99|3913.99|0
1649343650000|2022-04-07 15:00:50|3914.42|3914.42|3914.55|3914.55|3914.55|3914.55|3914.24|3914.24|0
1649343660000|2022-04-07 15:01:00|3913.93|3913.93|3914.2|3914.2|3914.34|3914.34|3913.93|3913.93|0
1649343670000|2022-04-07 15:01:10|3914.82|3914.82|3915.13|3915.13|3915.13|3915.13|3914.82|3914.82|0
1649343690000|2022-04-07 15:01:30|3915.31|3915.31|3915.31|3915.31|3915.31|3915.31|3915.31|3915.31|0
1649343700000|2022-04-07 15:01:40|3915.5|3915.5|3915.5|3915.5|3915.5|3915.5|3915.5|3915.5|0
1649343710000|2022-04-07 15:01:50|3915.54|3915.54|3915.23|3915.23|3915.54|3915.54|3915.23|3915.23|0
1649343720000|2022-04-07 15:02:00|3915.04|3915.04|3913.95|3913.95|3915.04|3915.04|3913.95|3913.95|0
1649343730000|2022-04-07 15:02:10|3913.64|3913.64|3913.82|3913.82|3913.82|3913.82|3913.64|3913.64|0
1649343740000|2022-04-07 15:02:20|3913.51|3913.51|3914.01|3914.01|3914.01|3914.01|3913.51|3913.51|0
1649343770000|2022-04-07 15:02:50|3914.13|3914.13|3914.17|3914.17|3914.17|3914.17|3914.13|3914.13|0
1649343780000|2022-04-07 15:03:00|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|0
1649343790000|2022-04-07 15:03:10|3913.67|3913.67|3913.18|3913.18|3913.86|3913.86|3913.18|3913.18|0
1649343800000|2022-04-07 15:03:20|3913.14|3913.14|3912.71|3912.71|3913.14|3913.14|3912.39|3912.39|0
1649343810000|2022-04-07 15:03:30|3912.77|3912.77|3912.95|3912.95|3912.95|3912.95|3912.77|3912.77|0
1649343820000|2022-04-07 15:03:40|3912.64|3912.64|3912.64|3912.64|3912.64|3912.64|3912.64|3912.64|0
1649343830000|2022-04-07 15:03:50|3912.33|3912.33|3912.45|3912.45|3912.64|3912.64|3912.33|3912.33|0
1649343840000|2022-04-07 15:04:00|3912.64|3912.64|3912.95|3912.95|3912.95|3912.95|3912.45|3912.45|0
1649343870000|2022-04-07 15:04:30|3913.26|3913.26|3912.95|3912.95|3913.26|3913.26|3912.95|3912.95|0
1649343880000|2022-04-07 15:04:40|3913.57|3913.57|3914.37|3914.37|3914.37|3914.37|3913.57|3913.57|0
1649343890000|2022-04-07 15:04:50|3915.07|3915.07|3914.81|3914.81|3915.07|3915.07|3914.76|3914.76|0
1649343910000|2022-04-07 15:05:10|3914.75|3914.75|3914.75|3914.75|3914.75|3914.75|3914.75|3914.75|0
1649343920000|2022-04-07 15:05:20|3914.44|3914.44|3914.75|3914.75|3914.75|3914.75|3914.44|3914.44|0
1649343930000|2022-04-07 15:05:30|3914.57|3914.57|3914.57|3914.57|3914.57|3914.57|3914.57|3914.57|0
1649343940000|2022-04-07 15:05:40|3914.75|3914.75|3915.38|3915.38|3915.38|3915.38|3914.75|3914.75|0
1649343950000|2022-04-07 15:05:50|3915.07|3915.07|3915.11|3915.11|3915.11|3915.11|3914.88|3914.88|0
1649343960000|2022-04-07 15:06:00|3914.48|3914.48|3913.86|3913.86|3914.48|3914.48|3913.68|3913.68|0
1649343970000|2022-04-07 15:06:10|3914.18|3914.18|3913.74|3913.74|3914.49|3914.49|3913.74|3913.74|0
1649343980000|2022-04-07 15:06:20|3913.43|3913.43|3913.43|3913.43|3913.43|3913.43|3913.43|3913.43|0
1649343990000|2022-04-07 15:06:30|3913.74|3913.74|3914.27|3914.27|3914.27|3914.27|3913.74|3913.74|0
1649344000000|2022-04-07 15:06:40|3914.32|3914.32|3914.82|3914.82|3914.82|3914.82|3914.32|3914.32|0
1649344010000|2022-04-07 15:06:50|3914.93|3914.93|3915.25|3915.25|3915.25|3915.25|3914.88|3914.88|0
1649344020000|2022-04-07 15:07:00|3915.61|3915.61|3916.27|3916.27|3916.27|3916.27|3915.35|3915.35|0
1649344030000|2022-04-07 15:07:10|3916.46|3916.46|3916.33|3916.33|3916.64|3916.64|3916.15|3916.15|0
1649344040000|2022-04-07 15:07:20|3916.15|3916.15|3916.09|3916.09|3916.15|3916.15|3916.09|3916.09|0
1649344050000|2022-04-07 15:07:30|3915.78|3915.78|3914.97|3914.97|3915.78|3915.78|3914.66|3914.66|0
1649344060000|2022-04-07 15:07:40|3914.66|3914.66|3914.84|3914.84|3914.84|3914.84|3914.66|3914.66|0
1649344070000|2022-04-07 15:07:50|3914.53|3914.53|3914.35|3914.35|3914.53|3914.53|3914.35|3914.35|0
1649344080000|2022-04-07 15:08:00|3914.66|3914.66|3914.66|3914.66|3914.66|3914.66|3914.66|3914.66|0
1649344090000|2022-04-07 15:08:10|3914.35|3914.35|3914.35|3914.35|3914.35|3914.35|3914.35|3914.35|0
1649344100000|2022-04-07 15:08:20|3914.31|3914.31|3914.68|3914.68|3914.68|3914.68|3914.31|3914.31|0
1649344110000|2022-04-07 15:08:30|3914.62|3914.62|3914.62|3914.62|3914.8|3914.8|3914.62|3914.62|0
1649344120000|2022-04-07 15:08:40|3914.8|3914.8|3914.8|3914.8|3914.8|3914.8|3914.8|3914.8|0
1649344130000|2022-04-07 15:08:50|3914.49|3914.49|3914.53|3914.53|3914.53|3914.53|3914.31|3914.31|0
1649344140000|2022-04-07 15:09:00|3914.84|3914.84|3914.85|3914.85|3914.97|3914.97|3914.65|3914.65|0
1649344150000|2022-04-07 15:09:10|3914.81|3914.81|3914.81|3914.81|3914.81|3914.81|3914.81|3914.81|0
1649344160000|2022-04-07 15:09:20|3914.44|3914.44|3914.44|3914.44|3914.44|3914.44|3914.44|3914.44|0
1649344170000|2022-04-07 15:09:30|3914.75|3914.75|3914.71|3914.71|3914.89|3914.89|3914.71|3914.71|0
1649344180000|2022-04-07 15:09:40|3914.66|3914.66|3914.66|3914.66|3914.85|3914.85|3914.66|3914.66|0
1649344190000|2022-04-07 15:09:50|3914.85|3914.85|3914.57|3914.57|3914.85|3914.85|3914.57|3914.57|0
1649344200000|2022-04-07 15:10:00|3914.69|3914.69|3914.87|3914.87|3915.05|3915.05|3914.69|3914.69|0
1649344210000|2022-04-07 15:10:10|3914.56|3914.56|3915.49|3915.49|3915.49|3915.49|3914.56|3914.56|0
1649344220000|2022-04-07 15:10:20|3915.8|3915.8|3917.16|3917.16|3917.16|3917.16|3915.8|3915.8|0
1649344230000|2022-04-07 15:10:30|3916.97|3916.97|3916.97|3916.97|3916.97|3916.97|3916.97|3916.97|0
1649344240000|2022-04-07 15:10:40|3916.79|3916.79|3917.1|3917.1|3917.1|3917.1|3916.79|3916.79|0
1649344250000|2022-04-07 15:10:50|3917.41|3917.41|3917.97|3917.97|3918.16|3918.16|3917.41|3917.41|0
1649344260000|2022-04-07 15:11:00|3917.66|3917.66|3917.95|3917.95|3917.95|3917.95|3917.35|3917.35|0
1649344270000|2022-04-07 15:11:10|3918.26|3918.26|3917.84|3917.84|3918.26|3918.26|3917.66|3917.66|0
1649344280000|2022-04-07 15:11:20|3917.53|3917.53|3917.43|3917.43|3917.53|3917.53|3917.43|3917.43|0
1649344290000|2022-04-07 15:11:30|3917.74|3917.74|3918.42|3918.42|3918.42|3918.42|3917.74|3917.74|0
1649344300000|2022-04-07 15:11:40|3918.24|3918.24|3918.42|3918.42|3918.42|3918.42|3918.24|3918.24|0
1649344310000|2022-04-07 15:11:50|3918.11|3918.11|3918.42|3918.42|3918.42|3918.42|3917.62|3917.62|0
1649344320000|2022-04-07 15:12:00|3918.24|3918.24|3918.42|3918.42|3918.42|3918.42|3918.24|3918.24|0
1649344330000|2022-04-07 15:12:10|3918.24|3918.24|3918.55|3918.55|3918.55|3918.55|3918.24|3918.24|0
1649344340000|2022-04-07 15:12:20|3918.86|3918.86|3918.86|3918.86|3918.86|3918.86|3918.86|3918.86|0
1649344350000|2022-04-07 15:12:30|3918.98|3918.98|3918.61|3918.61|3918.98|3918.98|3918.61|3918.61|0
1649344360000|2022-04-07 15:12:40|3918.79|3918.79|3919.4|3919.4|3919.4|3919.4|3918.79|3918.79|0
1649344370000|2022-04-07 15:12:50|3919.09|3919.09|3919.51|3919.51|3919.51|3919.51|3919.09|3919.09|0
1649344380000|2022-04-07 15:13:00|3919.57|3919.57|3920.26|3920.26|3920.44|3920.44|3919.57|3919.57|0
1649344390000|2022-04-07 15:13:10|3919.95|3919.95|3920.57|3920.57|3920.57|3920.57|3919.95|3919.95|0
1649344400000|2022-04-07 15:13:20|3920.26|3920.26|3920.44|3920.44|3920.44|3920.44|3920.26|3920.26|0
1649344410000|2022-04-07 15:13:30|3920.75|3920.75|3921.37|3921.37|3921.37|3921.37|3920.75|3920.75|0
1649344420000|2022-04-07 15:13:40|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|0
1649344430000|2022-04-07 15:13:50|3921.12|3921.12|3920.75|3920.75|3921.12|3921.12|3920.44|3920.44|0
1649344440000|2022-04-07 15:14:00|3920.71|3920.71|3920.36|3920.36|3920.71|3920.71|3920.36|3920.36|0
1649344450000|2022-04-07 15:14:10|3920.67|3920.67|3920.68|3920.68|3920.74|3920.74|3920.37|3920.37|0
1649344460000|2022-04-07 15:14:20|3920.74|3920.74|3921.32|3921.32|3921.36|3921.36|3920.74|3920.74|0
1649344470000|2022-04-07 15:14:30|3921.63|3921.63|3922.87|3922.87|3922.87|3922.87|3921.63|3921.63|0
1649344480000|2022-04-07 15:14:40|3923.49|3923.49|3924.44|3924.44|3924.44|3924.44|3923.49|3923.49|0
1649344490000|2022-04-07 15:14:50|3924.62|3924.62|3924.62|3924.62|3924.62|3924.62|3924.31|3924.31|0
1649344500000|2022-04-07 15:15:00|3924.81|3924.81|3924.66|3924.66|3925.38|3925.38|3924.59|3924.59|0
1649344510000|2022-04-07 15:15:10|3925.28|3925.28|3924.6|3924.6|3925.48|3925.48|3924.54|3924.54|0
1649344520000|2022-04-07 15:15:20|3924.42|3924.42|3924.42|3924.42|3924.42|3924.42|3924.42|3924.42|0
1649344540000|2022-04-07 15:15:40|3924.6|3924.6|3924.42|3924.42|3924.6|3924.6|3924.42|3924.42|0
1649344550000|2022-04-07 15:15:50|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|0
1649344560000|2022-04-07 15:16:00|3924.4|3924.4|3924.47|3924.47|3924.47|3924.47|3924.05|3924.05|0
1649344570000|2022-04-07 15:16:10|3924.66|3924.66|3923.29|3923.29|3924.66|3924.66|3923.11|3923.11|0
1649344580000|2022-04-07 15:16:20|3922.99|3922.99|3923.2|3923.2|3923.34|3923.34|3922.85|3922.85|0
1649344590000|2022-04-07 15:16:30|3923.39|3923.39|3923.69|3923.69|3923.69|3923.69|3923.39|3923.39|0
1649344600000|2022-04-07 15:16:40|3923.51|3923.51|3923.33|3923.33|3923.51|3923.51|3923.33|3923.33|0
1649344610000|2022-04-07 15:16:50|3922.39|3922.39|3922.58|3922.58|3922.89|3922.89|3922.39|3922.39|0
1649344620000|2022-04-07 15:17:00|3922.39|3922.39|3922.35|3922.35|3922.58|3922.58|3922.35|3922.35|0
1649344630000|2022-04-07 15:17:10|3922.03|3922.03|3922.03|3922.03|3922.22|3922.22|3921.1|3921.1|0
1649344640000|2022-04-07 15:17:20|3921.72|3921.72|3922.34|3922.34|3922.34|3922.34|3921.72|3921.72|0
1649344650000|2022-04-07 15:17:30|3922.16|3922.16|3922.65|3922.65|3922.65|3922.65|3922.03|3922.03|0
1649344670000|2022-04-07 15:17:50|3922.71|3922.71|3922.47|3922.47|3922.71|3922.71|3922.4|3922.4|0
1649344680000|2022-04-07 15:18:00|3922.65|3922.65|3922.65|3922.65|3922.65|3922.65|3922.65|3922.65|0
1649344690000|2022-04-07 15:18:10|3922.97|3922.97|3922.78|3922.78|3922.97|3922.97|3922.78|3922.78|0
1649344700000|2022-04-07 15:18:20|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|0
1649344710000|2022-04-07 15:18:30|3923.03|3923.03|3922.71|3922.71|3923.03|3923.03|3922.71|3922.71|0
1649344720000|2022-04-07 15:18:40|3923.03|3923.03|3922.98|3922.98|3923.03|3923.03|3922.98|3922.98|0
1649344730000|2022-04-07 15:18:50|3923.6|3923.6|3922.98|3922.98|3923.6|3923.6|3922.98|3922.98|0
1649344740000|2022-04-07 15:19:00|3922.93|3922.93|3922.51|3922.51|3922.93|3922.93|3922.51|3922.51|0
1649344750000|2022-04-07 15:19:10|3922.82|3922.82|3922.64|3922.64|3922.82|3922.82|3922.64|3922.64|0
1649344760000|2022-04-07 15:19:20|3922.52|3922.52|3922.64|3922.64|3922.64|3922.64|3922.52|3922.52|0
1649344770000|2022-04-07 15:19:30|3922.7|3922.7|3924.74|3924.74|3924.74|3924.74|3922.7|3922.7|0
1649344780000|2022-04-07 15:19:40|3924.43|3924.43|3923.81|3923.81|3924.43|3924.43|3923.81|3923.81|0
1649344790000|2022-04-07 15:19:50|3923.87|3923.87|3924.18|3924.18|3924.18|3924.18|3923.87|3923.87|0
1649344800000|2022-04-07 15:20:00|3924.49|3924.49|3925.17|3925.17|3925.17|3925.17|3924.49|3924.49|0
1649344810000|2022-04-07 15:20:10|3925.11|3925.11|3924.92|3924.92|3925.11|3925.11|3924.92|3924.92|0
1649344820000|2022-04-07 15:20:20|3924.61|3924.61|3924.12|3924.12|3924.61|3924.61|3924.12|3924.12|0
1649344830000|2022-04-07 15:20:30|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|0
1649344840000|2022-04-07 15:20:40|3924.62|3924.62|3924.62|3924.62|3924.62|3924.62|3924.44|3924.44|0
1649344850000|2022-04-07 15:20:50|3925.24|3925.24|3925.55|3925.55|3925.55|3925.55|3925.24|3925.24|0
1649344860000|2022-04-07 15:21:00|3925.73|3925.73|3926.28|3926.28|3926.59|3926.59|3925.73|3925.73|0
1649344870000|2022-04-07 15:21:10|3926.59|3926.59|3925.62|3925.62|3926.86|3926.86|3925.31|3925.31|0
1649344880000|2022-04-07 15:21:20|3925.31|3925.31|3924.34|3924.34|3925.62|3925.62|3924.03|3924.03|0
1649344890000|2022-04-07 15:21:30|3924.65|3924.65|3923.41|3923.41|3924.65|3924.65|3923.1|3923.1|0
1649344900000|2022-04-07 15:21:40|3924.03|3924.03|3923.41|3923.41|3924.03|3924.03|3923.41|3923.41|0
1649344920000|2022-04-07 15:22:00|3923.72|3923.72|3922.68|3922.68|3923.72|3923.72|3922.68|3922.68|0
1649344930000|2022-04-07 15:22:10|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|0
1649344940000|2022-04-07 15:22:20|3922.81|3922.81|3923.3|3923.3|3923.3|3923.3|3922.5|3922.5|0
1649344950000|2022-04-07 15:22:30|3923.12|3923.12|3922.93|3922.93|3923.42|3923.42|3922.93|3922.93|0
1649344960000|2022-04-07 15:22:40|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|0
1649344970000|2022-04-07 15:22:50|3923.05|3923.05|3922.37|3922.37|3923.05|3923.05|3922.25|3922.25|0
1649345000000|2022-04-07 15:23:20|3922.68|3922.68|3922.6|3922.6|3922.78|3922.78|3922.6|3922.6|0
1649345010000|2022-04-07 15:23:30|3922.55|3922.55|3922.18|3922.18|3922.55|3922.55|3922.18|3922.18|0
1649345020000|2022-04-07 15:23:40|3922.49|3922.49|3922.49|3922.49|3922.49|3922.49|3922.18|3922.18|0
1649345030000|2022-04-07 15:23:50|3922.67|3922.67|3922.99|3922.99|3922.99|3922.99|3922.49|3922.49|0
1649345040000|2022-04-07 15:24:00|3922.8|3922.8|3922.62|3922.62|3923.11|3923.11|3922.62|3922.62|0
1649345050000|2022-04-07 15:24:10|3922.68|3922.68|3922.87|3922.87|3922.99|3922.99|3922.68|3922.68|0
1649345060000|2022-04-07 15:24:20|3923.18|3923.18|3923.12|3923.12|3923.18|3923.18|3923.12|3923.12|0
1649345070000|2022-04-07 15:24:30|3923.31|3923.31|3923.12|3923.12|3923.31|3923.31|3922.81|3922.81|0
1649345080000|2022-04-07 15:24:40|3923.31|3923.31|3922.5|3922.5|3923.31|3923.31|3922.5|3922.5|0
1649345090000|2022-04-07 15:24:50|3922.32|3922.32|3922.5|3922.5|3922.5|3922.5|3922.32|3922.32|0
1649345100000|2022-04-07 15:25:00|3922.81|3922.81|3922.42|3922.42|3923|3923|3922.42|3922.42|0
1649345110000|2022-04-07 15:25:10|3922.6|3922.6|3923.96|3923.96|3923.96|3923.96|3922.6|3922.6|0
1649345120000|2022-04-07 15:25:20|3924.02|3924.02|3923.08|3923.08|3924.69|3924.69|3922.89|3922.89|0
1649345130000|2022-04-07 15:25:30|3923.02|3923.02|3923.02|3923.02|3923.02|3923.02|3923.02|3923.02|0
1649345140000|2022-04-07 15:25:40|3922.84|3922.84|3922.84|3922.84|3922.84|3922.84|3922.84|3922.84|0
1649345150000|2022-04-07 15:25:50|3923.15|3923.15|3923.37|3923.37|3923.37|3923.37|3923.15|3923.15|0
1649345160000|2022-04-07 15:26:00|3922.75|3922.75|3922.71|3922.71|3922.75|3922.75|3922.71|3922.71|0
1649345170000|2022-04-07 15:26:10|3922.52|3922.52|3922.52|3922.52|3922.52|3922.52|3922.34|3922.34|0
1649345180000|2022-04-07 15:26:20|3922.71|3922.71|3922.4|3922.4|3923.08|3923.08|3922.4|3922.4|0
1649345190000|2022-04-07 15:26:30|3922.71|3922.71|3922.53|3922.53|3922.71|3922.71|3922.53|3922.53|0
1649345200000|2022-04-07 15:26:40|3922.34|3922.34|3922.23|3922.23|3922.78|3922.78|3922.23|3922.23|0
1649345210000|2022-04-07 15:26:50|3921.91|3921.91|3921.48|3921.48|3921.91|3921.91|3921.29|3921.29|0
1649345220000|2022-04-07 15:27:00|3921.17|3921.17|3920.2|3920.2|3921.17|3921.17|3920.2|3920.2|0
1649345230000|2022-04-07 15:27:10|3920.02|3920.02|3919.89|3919.89|3920.2|3920.2|3919.89|3919.89|0
1649345240000|2022-04-07 15:27:20|3920.2|3920.2|3920.32|3920.32|3920.44|3920.44|3920.14|3920.14|0
1649345250000|2022-04-07 15:27:30|3920.14|3920.14|3920.32|3920.32|3920.32|3920.32|3920.14|3920.14|0
1649345260000|2022-04-07 15:27:40|3920.63|3920.63|3920.45|3920.45|3920.63|3920.63|3920.26|3920.26|0
1649345270000|2022-04-07 15:27:50|3920.63|3920.63|3920.32|3920.32|3920.63|3920.63|3920.14|3920.14|0
1649345280000|2022-04-07 15:28:00|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|0
1649345290000|2022-04-07 15:28:10|3920.26|3920.26|3919.33|3919.33|3920.26|3920.26|3919.33|3919.33|0
1649345300000|2022-04-07 15:28:20|3918.71|3918.71|3917.78|3917.78|3918.71|3918.71|3917.59|3917.59|0
1649345310000|2022-04-07 15:28:30|3917.59|3917.59|3916.67|3916.67|3917.59|3917.59|3916.67|3916.67|0
1649345320000|2022-04-07 15:28:40|3916.35|3916.35|3916.37|3916.37|3916.5|3916.5|3916|3916|0
1649345330000|2022-04-07 15:28:50|3916.06|3916.06|3915.94|3915.94|3916.06|3916.06|3915.94|3915.94|0
1649345340000|2022-04-07 15:29:00|3915.57|3915.57|3915.55|3915.55|3915.61|3915.61|3915.55|3915.55|0
1649345350000|2022-04-07 15:29:10|3915.74|3915.74|3916.24|3916.24|3916.24|3916.24|3915.12|3915.12|0
1649345370000|2022-04-07 15:29:30|3916.5|3916.5|3915.45|3915.45|3916.5|3916.5|3915.41|3915.41|0
1649345380000|2022-04-07 15:29:40|3915.63|3915.63|3914.67|3914.67|3915.91|3915.91|3914.67|3914.67|0
1649345390000|2022-04-07 15:29:50|3914.36|3914.36|3914.93|3914.93|3914.93|3914.93|3914.05|3914.05|0
1649402100000|2022-04-08 07:15:00|3919.39|3919.39|3918.26|3918.26|3919.39|3919.39|3918.26|3918.26|0
1649402110000|2022-04-08 07:15:10|3917.95|3917.95|3918.02|3918.02|3918.02|3918.02|3917.6|3917.6|0
1649402120000|2022-04-08 07:15:20|3917.96|3917.96|3917.33|3917.33|3917.96|3917.96|3917.33|3917.33|0
1649402130000|2022-04-08 07:15:30|3916.71|3916.71|3917.15|3917.15|3917.15|3917.15|3916.71|3916.71|0
1649402140000|2022-04-08 07:15:40|3917.46|3917.46|3917.02|3917.02|3917.64|3917.64|3917.02|3917.02|0
1649402150000|2022-04-08 07:15:50|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|0
1649402160000|2022-04-08 07:16:00|3916.77|3916.77|3917.08|3917.08|3917.08|3917.08|3916.46|3916.46|0
1649402170000|2022-04-08 07:16:10|3917.39|3917.39|3917.71|3917.71|3917.84|3917.84|3917.39|3917.39|0
1649402180000|2022-04-08 07:16:20|3917.77|3917.77|3919.12|3919.12|3919.12|3919.12|3917.77|3917.77|0
1649402190000|2022-04-08 07:16:30|3918.81|3918.81|3918.19|3918.19|3918.81|3918.81|3918.19|3918.19|0
1649402210000|2022-04-08 07:16:50|3918.81|3918.81|3918.69|3918.69|3918.93|3918.93|3918.62|3918.62|0
1649402220000|2022-04-08 07:17:00|3918.63|3918.63|3919.45|3919.45|3919.63|3919.63|3918.63|3918.63|0
1649402230000|2022-04-08 07:17:10|3919.76|3919.76|3919.76|3919.76|3919.76|3919.76|3919.76|3919.76|0
1649402240000|2022-04-08 07:17:20|3919.66|3919.66|3920.74|3920.74|3920.74|3920.74|3919.66|3919.66|0
1649402250000|2022-04-08 07:17:30|3920.56|3920.56|3920.01|3920.01|3920.56|3920.56|3920.01|3920.01|0
1649402260000|2022-04-08 07:17:40|3920.94|3920.94|3918.77|3918.77|3920.94|3920.94|3918.77|3918.77|0
1649402270000|2022-04-08 07:17:50|3918.71|3918.71|3918.71|3918.71|3918.71|3918.71|3918.65|3918.65|0
1649402280000|2022-04-08 07:18:00|3918.89|3918.89|3920.01|3920.01|3920.01|3920.01|3918.89|3918.89|0
1649402290000|2022-04-08 07:18:10|3919.7|3919.7|3919.74|3919.74|3919.74|3919.74|3919.7|3919.7|0
1649402300000|2022-04-08 07:18:20|3919.8|3919.8|3920.67|3920.67|3920.67|3920.67|3919.74|3919.74|0
1649402320000|2022-04-08 07:18:40|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|0
1649402330000|2022-04-08 07:18:50|3921.67|3921.67|3920.73|3920.73|3921.67|3921.67|3920.73|3920.73|0
1649402340000|2022-04-08 07:19:00|3920.62|3920.62|3920.5|3920.5|3920.62|3920.62|3920.5|3920.5|0
1649402350000|2022-04-08 07:19:10|3921.43|3921.43|3921.62|3921.62|3921.62|3921.62|3921.12|3921.12|0
1649402360000|2022-04-08 07:19:20|3921.79|3921.79|3922.1|3922.1|3922.1|3922.1|3921.79|3921.79|0
1649402370000|2022-04-08 07:19:30|3922.05|3922.05|3924.1|3924.1|3924.41|3924.41|3922.05|3922.05|0
1649402380000|2022-04-08 07:19:40|3923.78|3923.78|3924.28|3924.28|3924.28|3924.28|3923.78|3923.78|0
1649402390000|2022-04-08 07:19:50|3924.4|3924.4|3924.4|3924.4|3924.4|3924.4|3924.4|3924.4|0
1649402400000|2022-04-08 07:20:00|3924.48|3924.48|3923.2|3923.2|3924.48|3924.48|3923.2|3923.2|0
1649402410000|2022-04-08 07:20:10|3923.38|3923.38|3922.02|3922.02|3923.69|3923.69|3922.02|3922.02|0
1649402420000|2022-04-08 07:20:20|3922.33|3922.33|3924.07|3924.07|3924.07|3924.07|3922.33|3922.33|0
1649402430000|2022-04-08 07:20:30|3924.2|3924.2|3923.89|3923.89|3924.2|3924.2|3923.89|3923.89|0
1649402440000|2022-04-08 07:20:40|3924.51|3924.51|3923.89|3923.89|3924.51|3924.51|3923.89|3923.89|0
1649402450000|2022-04-08 07:20:50|3924.51|3924.51|3922.95|3922.95|3924.51|3924.51|3922.65|3922.65|0
1649402460000|2022-04-08 07:21:00|3923.89|3923.89|3923.95|3923.95|3923.95|3923.95|3923.58|3923.58|0
1649402470000|2022-04-08 07:21:10|3924.88|3924.88|3924.88|3924.88|3924.88|3924.88|3924.88|3924.88|0
1649402480000|2022-04-08 07:21:20|3925.19|3925.19|3925.15|3925.15|3925.5|3925.5|3925.15|3925.15|0
1649402490000|2022-04-08 07:21:30|3926.7|3926.7|3926.7|3926.7|3926.7|3926.7|3926.7|3926.7|0
1649402500000|2022-04-08 07:21:40|3926.52|3926.52|3926.34|3926.34|3926.52|3926.52|3926.22|3926.22|0
1649402510000|2022-04-08 07:21:50|3926.46|3926.46|3925.21|3925.21|3926.46|3926.46|3925.21|3925.21|0
1649402520000|2022-04-08 07:22:00|3925.52|3925.52|3926.14|3926.14|3926.14|3926.14|3925.52|3925.52|0
1649402530000|2022-04-08 07:22:10|3926.45|3926.45|3926.76|3926.76|3926.76|3926.76|3926.45|3926.45|0
1649402540000|2022-04-08 07:22:20|3927.07|3927.07|3927.07|3927.07|3927.07|3927.07|3927.07|3927.07|0
1649402550000|2022-04-08 07:22:30|3926.76|3926.76|3926.82|3926.82|3926.82|3926.82|3926.76|3926.76|0
1649402560000|2022-04-08 07:22:40|3926.94|3926.94|3927.05|3927.05|3927.17|3927.17|3926.94|3926.94|0
1649402570000|2022-04-08 07:22:50|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|0
1649402580000|2022-04-08 07:23:00|3926.54|3926.54|3926.54|3926.54|3926.54|3926.54|3926.54|3926.54|0
1649402590000|2022-04-08 07:23:10|3926.48|3926.48|3926.85|3926.85|3926.85|3926.85|3926.48|3926.48|0
1649402600000|2022-04-08 07:23:20|3925.61|3925.61|3925.19|3925.19|3925.61|3925.61|3925.19|3925.19|0
1649402610000|2022-04-08 07:23:30|3925.5|3925.5|3926.31|3926.31|3926.31|3926.31|3925.2|3925.2|0
1649402620000|2022-04-08 07:23:40|3925.99|3925.99|3925.95|3925.95|3925.99|3925.99|3925.95|3925.95|0
1649402630000|2022-04-08 07:23:50|3926.26|3926.26|3925.59|3925.59|3926.26|3926.26|3925.59|3925.59|0
1649402640000|2022-04-08 07:24:00|3924.96|3924.96|3924.47|3924.47|3924.96|3924.96|3924.47|3924.47|0
1649402650000|2022-04-08 07:24:10|3924.72|3924.72|3924.33|3924.33|3924.72|3924.72|3924.33|3924.33|0
1649402660000|2022-04-08 07:24:20|3925.57|3925.57|3924.51|3924.51|3925.57|3925.57|3924.51|3924.51|0
1649402670000|2022-04-08 07:24:30|3924.55|3924.55|3924.64|3924.64|3924.64|3924.64|3924.55|3924.55|0
1649402680000|2022-04-08 07:24:40|3924.01|3924.01|3923.59|3923.59|3924.01|3924.01|3923.59|3923.59|0
1649402690000|2022-04-08 07:24:50|3923.71|3923.71|3923.71|3923.71|3923.71|3923.71|3923.71|3923.71|0
1649402700000|2022-04-08 07:25:00|3924.01|3924.01|3924.32|3924.32|3924.32|3924.32|3924.01|3924.01|0
1649402710000|2022-04-08 07:25:10|3924.21|3924.21|3924.4|3924.4|3924.46|3924.46|3924.15|3924.15|0
1649402730000|2022-04-08 07:25:30|3923.78|3923.78|3923.78|3923.78|3923.78|3923.78|3923.78|3923.78|0
1649402740000|2022-04-08 07:25:40|3924.08|3924.08|3924.7|3924.7|3924.7|3924.7|3924.08|3924.08|0
1649402750000|2022-04-08 07:25:50|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|0
1649402760000|2022-04-08 07:26:00|3924.08|3924.08|3923.46|3923.46|3924.08|3924.08|3923.46|3923.46|0
1649402790000|2022-04-08 07:26:30|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|0
1649402800000|2022-04-08 07:26:40|3922.84|3922.84|3922.91|3922.91|3922.97|3922.97|3922.67|3922.67|0
1649402810000|2022-04-08 07:26:50|3922.42|3922.42|3922.74|3922.74|3923.04|3923.04|3922.42|3922.42|0
1649402820000|2022-04-08 07:27:00|3922.68|3922.68|3922.44|3922.44|3922.87|3922.87|3922.44|3922.44|0
1649402840000|2022-04-08 07:27:20|3922.25|3922.25|3921.32|3921.32|3922.56|3922.56|3921.32|3921.32|0
1649402850000|2022-04-08 07:27:30|3921.26|3921.26|3921.44|3921.44|3921.44|3921.44|3921.26|3921.26|0
1649402860000|2022-04-08 07:27:40|3921.13|3921.13|3921.19|3921.19|3921.19|3921.19|3921.13|3921.13|0
1649402870000|2022-04-08 07:27:50|3920.88|3920.88|3920.7|3920.7|3921.32|3921.32|3920.7|3920.7|0
1649402880000|2022-04-08 07:28:00|3920.08|3920.08|3919.14|3919.14|3920.08|3920.08|3918.84|3918.84|0
1649402890000|2022-04-08 07:28:10|3919.45|3919.45|3919.45|3919.45|3919.45|3919.45|3919.45|3919.45|0
1649402910000|2022-04-08 07:28:30|3921.01|3921.01|3920.7|3920.7|3921.01|3921.01|3920.7|3920.7|0
1649402920000|2022-04-08 07:28:40|3921.01|3921.01|3921.1|3921.1|3921.1|3921.1|3921.01|3921.01|0
1649402930000|2022-04-08 07:28:50|3920.79|3920.79|3920.76|3920.76|3920.79|3920.79|3920.43|3920.43|0
1649402940000|2022-04-08 07:29:00|3920.32|3920.32|3920.69|3920.69|3920.69|3920.69|3920.32|3920.32|0
1649402950000|2022-04-08 07:29:10|3920.88|3920.88|3920.97|3920.97|3920.97|3920.97|3920.88|3920.88|0
1649402980000|2022-04-08 07:29:40|3921.09|3921.09|3921.09|3921.09|3921.09|3921.09|3921.09|3921.09|0
1649402990000|2022-04-08 07:29:50|3921.04|3921.04|3922.53|3922.53|3922.53|3922.53|3921.04|3921.04|0
1649403000000|2022-04-08 07:30:00|3922.76|3922.76|3921.06|3921.06|3922.76|3922.76|3921.06|3921.06|0
1649403010000|2022-04-08 07:30:10|3920.94|3920.94|3920.94|3920.94|3920.94|3920.94|3920.94|3920.94|0
1649403040000|2022-04-08 07:30:40|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|0
1649403050000|2022-04-08 07:30:50|3919.82|3919.82|3919.83|3919.83|3919.83|3919.83|3919.51|3919.51|0
1649403060000|2022-04-08 07:31:00|3919.21|3919.21|3919.21|3919.21|3919.21|3919.21|3919.21|3919.21|0
1649403080000|2022-04-08 07:31:20|3918.9|3918.9|3919.22|3919.22|3919.22|3919.22|3918.72|3918.72|0
1649403090000|2022-04-08 07:31:30|3919.9|3919.9|3920.21|3920.21|3920.21|3920.21|3919.9|3919.9|0
1649403100000|2022-04-08 07:31:40|3920.52|3920.52|3921.76|3921.76|3921.76|3921.76|3920.52|3920.52|0
1649403110000|2022-04-08 07:31:50|3922.69|3922.69|3922.69|3922.69|3922.69|3922.69|3922.69|3922.69|0
1649403120000|2022-04-08 07:32:00|3922.38|3922.38|3922.07|3922.07|3922.38|3922.38|3922.07|3922.07|0
1649403130000|2022-04-08 07:32:10|3923|3923|3923.3|3923.3|3923.3|3923.3|3923|3923|0
1649403140000|2022-04-08 07:32:20|3923.92|3923.92|3924.23|3924.23|3924.23|3924.23|3923.92|3923.92|0
1649403150000|2022-04-08 07:32:30|3923.92|3923.92|3923.61|3923.61|3923.92|3923.92|3923.61|3923.61|0
1649403160000|2022-04-08 07:32:40|3923.3|3923.3|3922.58|3922.58|3923.3|3923.3|3922.58|3922.58|0
1649403170000|2022-04-08 07:32:50|3922.52|3922.52|3922.52|3922.52|3922.52|3922.52|3922.52|3922.52|0
1649403180000|2022-04-08 07:33:00|3922.33|3922.33|3922.39|3922.39|3922.39|3922.39|3922.33|3922.33|0
1649403210000|2022-04-08 07:33:30|3922.7|3922.7|3922.08|3922.08|3922.7|3922.7|3922.08|3922.08|0
1649403220000|2022-04-08 07:33:40|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|0
1649403240000|2022-04-08 07:34:00|3922.4|3922.4|3922.09|3922.09|3922.4|3922.4|3922.09|3922.09|0
1649403260000|2022-04-08 07:34:20|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|0
1649403270000|2022-04-08 07:34:30|3922.58|3922.58|3922.46|3922.46|3922.58|3922.58|3922.4|3922.4|0
1649403290000|2022-04-08 07:34:50|3922.4|3922.4|3922.4|3922.4|3922.4|3922.4|3922.4|3922.4|0
1649403300000|2022-04-08 07:35:00|3922.71|3922.71|3923.02|3923.02|3923.02|3923.02|3922.71|3922.71|0
1649403320000|2022-04-08 07:35:20|3922.9|3922.9|3922.72|3922.72|3922.9|3922.9|3922.72|3922.72|0
1649403330000|2022-04-08 07:35:30|3922.22|3922.22|3922.22|3922.22|3922.22|3922.22|3922.22|3922.22|0
1649403360000|2022-04-08 07:36:00|3922.16|3922.16|3922.03|3922.03|3922.16|3922.16|3921.97|3921.97|0
1649403370000|2022-04-08 07:36:10|3921.85|3921.85|3921.85|3921.85|3921.85|3921.85|3921.85|3921.85|0
1649403380000|2022-04-08 07:36:20|3922.78|3922.78|3922.78|3922.78|3922.78|3922.78|3922.78|3922.78|0
1649403400000|2022-04-08 07:36:40|3922.47|3922.47|3921.85|3921.85|3922.47|3922.47|3921.85|3921.85|0
1649403410000|2022-04-08 07:36:50|3921.91|3921.91|3921.97|3921.97|3921.97|3921.97|3921.91|3921.91|0
1649403430000|2022-04-08 07:37:10|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|0
1649403450000|2022-04-08 07:37:30|3921.72|3921.72|3921.54|3921.54|3921.72|3921.72|3921.54|3921.54|0
1649403460000|2022-04-08 07:37:40|3921.6|3921.6|3921.91|3921.91|3921.91|3921.91|3921.6|3921.6|0
1649403470000|2022-04-08 07:37:50|3922.22|3922.22|3921.95|3921.95|3922.28|3922.28|3921.95|3921.95|0
1649403480000|2022-04-08 07:38:00|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|0
1649403490000|2022-04-08 07:38:10|3923.01|3923.01|3922.78|3922.78|3923.01|3923.01|3922.78|3922.78|0
1649403500000|2022-04-08 07:38:20|3922.82|3922.82|3922.82|3922.82|3922.82|3922.82|3922.82|3922.82|0
1649403520000|2022-04-08 07:38:40|3922.51|3922.51|3922.2|3922.2|3922.51|3922.51|3922.2|3922.2|0
1649403540000|2022-04-08 07:39:00|3921.58|3921.58|3921.58|3921.58|3921.58|3921.58|3921.58|3921.58|0
1649403550000|2022-04-08 07:39:10|3921.47|3921.47|3921.47|3921.47|3921.47|3921.47|3921.47|3921.47|0
1649403580000|2022-04-08 07:39:40|3920.84|3920.84|3920.84|3920.84|3920.84|3920.84|3920.84|3920.84|0
1649403600000|2022-04-08 07:40:00|3920.22|3920.22|3920.79|3920.79|3920.79|3920.79|3920.17|3920.17|0
1649403610000|2022-04-08 07:40:10|3920.62|3920.62|3920.62|3920.62|3920.62|3920.62|3920.62|3920.62|0
1649403620000|2022-04-08 07:40:20|3920.57|3920.57|3920.57|3920.57|3920.57|3920.57|3920.57|3920.57|0
1649403630000|2022-04-08 07:40:30|3920.27|3920.27|3920.27|3920.27|3920.27|3920.27|3920.27|3920.27|0
1649403640000|2022-04-08 07:40:40|3920.31|3920.31|3920.13|3920.13|3920.31|3920.31|3920.13|3920.13|0
1649403650000|2022-04-08 07:40:50|3920.31|3920.31|3920.18|3920.18|3920.43|3920.43|3919.81|3919.81|0
1649403660000|2022-04-08 07:41:00|3919.86|3919.86|3919.55|3919.55|3919.86|3919.86|3919.55|3919.55|0
1649403680000|2022-04-08 07:41:20|3919.86|3919.86|3919.86|3919.86|3919.86|3919.86|3919.86|3919.86|0
1649403690000|2022-04-08 07:41:30|3919.13|3919.13|3919.13|3919.13|3919.13|3919.13|3919.13|3919.13|0
1649403700000|2022-04-08 07:41:40|3918.2|3918.2|3918.39|3918.39|3918.94|3918.94|3918.2|3918.2|0
1649403710000|2022-04-08 07:41:50|3918.58|3918.58|3918.8|3918.8|3918.8|3918.8|3918.58|3918.58|0
1649403720000|2022-04-08 07:42:00|3918.85|3918.85|3918.85|3918.85|3918.85|3918.85|3918.85|3918.85|0
1649403730000|2022-04-08 07:42:10|3919.03|3919.03|3919.03|3919.03|3919.03|3919.03|3919.03|3919.03|0
1649403740000|2022-04-08 07:42:20|3919.34|3919.34|3919.34|3919.34|3919.34|3919.34|3919.34|3919.34|0
1649403760000|2022-04-08 07:42:40|3919.46|3919.46|3919.15|3919.15|3919.46|3919.46|3919.15|3919.15|0
1649403780000|2022-04-08 07:43:00|3918.84|3918.84|3919.15|3919.15|3919.15|3919.15|3918.84|3918.84|0
1649403790000|2022-04-08 07:43:10|3919.19|3919.19|3920.43|3920.43|3920.43|3920.43|3919.19|3919.19|0
1649403800000|2022-04-08 07:43:20|3920.49|3920.49|3920.43|3920.43|3920.49|3920.49|3920.43|3920.43|0
1649403810000|2022-04-08 07:43:30|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|0
1649403820000|2022-04-08 07:43:40|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|0
1649403860000|2022-04-08 07:44:20|3921.3|3921.3|3920.86|3920.86|3921.49|3921.49|3920.86|3920.86|0
1649403880000|2022-04-08 07:44:40|3921.17|3921.17|3921.11|3921.11|3921.17|3921.17|3921.11|3921.11|0
1649403890000|2022-04-08 07:44:50|3920.93|3920.93|3920.73|3920.73|3920.93|3920.93|3920.73|3920.73|0
1649403900000|2022-04-08 07:45:00|3920.65|3920.65|3920.65|3920.65|3920.65|3920.65|3920.65|3920.65|0
1649403910000|2022-04-08 07:45:10|3920.34|3920.34|3920.34|3920.34|3920.34|3920.34|3920.34|3920.34|0
1649403920000|2022-04-08 07:45:20|3920.53|3920.53|3920.53|3920.53|3920.53|3920.53|3920.53|3920.53|0
1649403930000|2022-04-08 07:45:30|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|0
1649403940000|2022-04-08 07:45:40|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|0
1649403950000|2022-04-08 07:45:50|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|0
1649403960000|2022-04-08 07:46:00|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|0
1649403970000|2022-04-08 07:46:10|3921.65|3921.65|3921.65|3921.65|3921.65|3921.65|3921.65|3921.65|0
1649404030000|2022-04-08 07:47:10|3922.27|3922.27|3921.71|3921.71|3922.33|3922.33|3921.71|3921.71|0
1649404040000|2022-04-08 07:47:20|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|0
1649404050000|2022-04-08 07:47:30|3921.22|3921.22|3921.18|3921.18|3921.22|3921.22|3921.18|3921.18|0
1649404060000|2022-04-08 07:47:40|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|0
1649404070000|2022-04-08 07:47:50|3920.8|3920.8|3920.8|3920.8|3920.8|3920.8|3920.8|3920.8|0
1649404080000|2022-04-08 07:48:00|3920.5|3920.5|3920.8|3920.8|3920.8|3920.8|3920.5|3920.5|0
1649404090000|2022-04-08 07:48:10|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|0
1649404100000|2022-04-08 07:48:20|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|0
1649404110000|2022-04-08 07:48:30|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|0
1649404120000|2022-04-08 07:48:40|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|0
1649404130000|2022-04-08 07:48:50|3919.74|3919.74|3919.74|3919.74|3919.74|3919.74|3919.74|3919.74|0
1649404140000|2022-04-08 07:49:00|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|0
1649404150000|2022-04-08 07:49:10|3920.36|3920.36|3920.36|3920.36|3920.36|3920.36|3920.36|3920.36|0
1649404160000|2022-04-08 07:49:20|3920.05|3920.05|3919.81|3919.81|3920.05|3920.05|3919.81|3919.81|0
1649404170000|2022-04-08 07:49:30|3919.5|3919.5|3919.19|3919.19|3919.5|3919.5|3919.19|3919.19|0
1649404180000|2022-04-08 07:49:40|3919.02|3919.02|3919.88|3919.88|3919.88|3919.88|3919.02|3919.02|0
1649404200000|2022-04-08 07:50:00|3920|3920|3920.19|3920.19|3920.19|3920.19|3920|3920|0
1649404210000|2022-04-08 07:50:10|3920.5|3920.5|3920.58|3920.58|3920.58|3920.58|3920.5|3920.5|0
1649404220000|2022-04-08 07:50:20|3920.64|3920.64|3921.26|3921.26|3921.57|3921.57|3920.64|3920.64|0
1649404240000|2022-04-08 07:50:40|3920.95|3920.95|3920.64|3920.64|3920.95|3920.95|3920.64|3920.64|0
1649404250000|2022-04-08 07:50:50|3920.95|3920.95|3920.95|3920.95|3920.95|3920.95|3920.95|3920.95|0
1649404270000|2022-04-08 07:51:10|3920.64|3920.64|3920.95|3920.95|3920.95|3920.95|3920.64|3920.64|0
1649404300000|2022-04-08 07:51:40|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|0
1649404310000|2022-04-08 07:51:50|3921.82|3921.82|3922.14|3922.14|3922.14|3922.14|3921.82|3921.82|0
1649404320000|2022-04-08 07:52:00|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|0
1649404360000|2022-04-08 07:52:40|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|0
1649404400000|2022-04-08 07:53:20|3921.63|3921.63|3921.58|3921.58|3921.63|3921.63|3921.58|3921.58|0
1649404440000|2022-04-08 07:54:00|3921.52|3921.52|3921.1|3921.1|3921.52|3921.52|3921.1|3921.1|0
1649404450000|2022-04-08 07:54:10|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|0
1649404460000|2022-04-08 07:54:20|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|0
1649404470000|2022-04-08 07:54:30|3921.78|3921.78|3923.49|3923.49|3923.49|3923.49|3921.78|3921.78|0
1649404510000|2022-04-08 07:55:10|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|0
1649404520000|2022-04-08 07:55:20|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|0
1649404530000|2022-04-08 07:55:30|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|0
1649404550000|2022-04-08 07:55:50|3925.04|3925.04|3924.98|3924.98|3925.04|3925.04|3924.98|3924.98|0
1649404560000|2022-04-08 07:56:00|3925.16|3925.16|3925.16|3925.16|3925.16|3925.16|3925.16|3925.16|0
1649404570000|2022-04-08 07:56:10|3924.79|3924.79|3924.12|3924.12|3924.79|3924.79|3924.12|3924.12|0
1649404580000|2022-04-08 07:56:20|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|0
1649404590000|2022-04-08 07:56:30|3925.37|3925.37|3925.68|3925.68|3925.68|3925.68|3925.37|3925.37|0
1649404620000|2022-04-08 07:57:00|3925.79|3925.79|3925.85|3925.85|3925.85|3925.85|3925.79|3925.79|0
1649404640000|2022-04-08 07:57:20|3925.54|3925.54|3925.54|3925.54|3925.54|3925.54|3925.54|3925.54|0
1649404670000|2022-04-08 07:57:50|3925.85|3925.85|3928.34|3928.34|3928.34|3928.34|3925.85|3925.85|0
1649404680000|2022-04-08 07:58:00|3928.03|3928.03|3928.34|3928.34|3928.34|3928.34|3928.03|3928.03|0
1649404700000|2022-04-08 07:58:20|3928.65|3928.65|3928.65|3928.65|3928.65|3928.65|3928.65|3928.65|0
1649404720000|2022-04-08 07:58:40|3928.96|3928.96|3928.65|3928.65|3928.96|3928.96|3928.65|3928.65|0
1649404730000|2022-04-08 07:58:50|3928.34|3928.34|3927.54|3927.54|3928.34|3928.34|3927.54|3927.54|0
1649404740000|2022-04-08 07:59:00|3927.48|3927.48|3927.54|3927.54|3927.54|3927.54|3927.48|3927.48|0
1649404750000|2022-04-08 07:59:10|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|0
1649404760000|2022-04-08 07:59:20|3928.34|3928.34|3928.34|3928.34|3928.34|3928.34|3928.34|3928.34|0
1649404770000|2022-04-08 07:59:30|3928.23|3928.23|3927.91|3927.91|3928.23|3928.23|3927.91|3927.91|0
1649404790000|2022-04-08 07:59:50|3928.23|3928.23|3929.28|3929.28|3929.34|3929.34|3928.23|3928.23|0
1649404800000|2022-04-08 08:00:00|3929.17|3929.17|3928.85|3928.85|3929.17|3929.17|3928.79|3928.79|0
1649404830000|2022-04-08 08:00:30|3928.55|3928.55|3928.55|3928.55|3928.55|3928.55|3928.55|3928.55|0
1649404850000|2022-04-08 08:00:50|3928.49|3928.49|3928.24|3928.24|3928.49|3928.49|3928.18|3928.18|0
1649404860000|2022-04-08 08:01:00|3928.86|3928.86|3928.86|3928.86|3928.86|3928.86|3928.86|3928.86|0
1649404870000|2022-04-08 08:01:10|3928.8|3928.8|3928.68|3928.68|3928.8|3928.8|3928.68|3928.68|0
1649404890000|2022-04-08 08:01:30|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|0
1649404900000|2022-04-08 08:01:40|3928.81|3928.81|3928.93|3928.93|3928.93|3928.93|3928.81|3928.81|0
1649404910000|2022-04-08 08:01:50|3930.17|3930.17|3929.25|3929.25|3930.17|3930.17|3929.25|3929.25|0
1649404920000|2022-04-08 08:02:00|3929.12|3929.12|3928.81|3928.81|3929.12|3929.12|3928.81|3928.81|0
1649404930000|2022-04-08 08:02:10|3928.62|3928.62|3928|3928|3929.87|3929.87|3928|3928|0
1649404940000|2022-04-08 08:02:20|3927.69|3927.69|3927.69|3927.69|3927.69|3927.69|3927.69|3927.69|0
1649404950000|2022-04-08 08:02:30|3927.75|3927.75|3927.75|3927.75|3927.75|3927.75|3927.75|3927.75|0
1649404960000|2022-04-08 08:02:40|3927.44|3927.44|3927.32|3927.32|3927.44|3927.44|3927.32|3927.32|0
1649404970000|2022-04-08 08:02:50|3927.63|3927.63|3927.32|3927.32|3927.63|3927.63|3927.32|3927.32|0
1649404980000|2022-04-08 08:03:00|3927.44|3927.44|3926.5|3926.5|3927.44|3927.44|3926.5|3926.5|0
1649404990000|2022-04-08 08:03:10|3926.19|3926.19|3926.19|3926.19|3926.19|3926.19|3926.19|3926.19|0
1649405010000|2022-04-08 08:03:30|3926.5|3926.5|3927.12|3927.12|3927.12|3927.12|3926.5|3926.5|0
1649405020000|2022-04-08 08:03:40|3927.67|3927.67|3927.56|3927.56|3927.67|3927.67|3927.56|3927.56|0
1649405030000|2022-04-08 08:03:50|3927.67|3927.67|3927.67|3927.67|3927.67|3927.67|3927.67|3927.67|0
1649405040000|2022-04-08 08:04:00|3927.99|3927.99|3927.99|3927.99|3927.99|3927.99|3927.99|3927.99|0
1649405050000|2022-04-08 08:04:10|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|0
1649405100000|2022-04-08 08:05:00|3928.12|3928.12|3928.06|3928.06|3928.12|3928.12|3928.06|3928.06|0
1649405110000|2022-04-08 08:05:10|3928|3928|3927.94|3927.94|3928|3928|3927.94|3927.94|0
1649405120000|2022-04-08 08:05:20|3927.86|3927.86|3927.9|3927.9|3927.9|3927.9|3927.86|3927.86|0
1649405160000|2022-04-08 08:06:00|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|0
1649405190000|2022-04-08 08:06:30|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|0
1649405200000|2022-04-08 08:06:40|3928.55|3928.55|3928.55|3928.55|3928.55|3928.55|3928.55|3928.55|0
1649405210000|2022-04-08 08:06:50|3928.5|3928.5|3928.5|3928.5|3928.5|3928.5|3928.5|3928.5|0
1649405220000|2022-04-08 08:07:00|3928.32|3928.32|3928.08|3928.08|3928.5|3928.5|3928.08|3928.08|0
1649405230000|2022-04-08 08:07:10|3927.77|3927.77|3927.77|3927.77|3927.77|3927.77|3927.77|3927.77|0
1649405240000|2022-04-08 08:07:20|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|0
1649405260000|2022-04-08 08:07:40|3927.39|3927.39|3927.39|3927.39|3927.39|3927.39|3927.39|3927.39|0
1649405270000|2022-04-08 08:07:50|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|0
1649405320000|2022-04-08 08:08:40|3927.09|3927.09|3927.96|3927.96|3928.02|3928.02|3927.09|3927.09|0
1649405330000|2022-04-08 08:08:50|3928.27|3928.27|3928.27|3928.27|3928.27|3928.27|3928.27|3928.27|0
1649405350000|2022-04-08 08:09:10|3927.96|3927.96|3927.65|3927.65|3927.96|3927.96|3927.65|3927.65|0
1649405370000|2022-04-08 08:09:30|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|0
1649405380000|2022-04-08 08:09:40|3927.84|3927.84|3927.78|3927.78|3927.84|3927.84|3927.78|3927.78|0
1649405400000|2022-04-08 08:10:00|3928.41|3928.41|3928.88|3928.88|3928.88|3928.88|3928.41|3928.41|0
1649405410000|2022-04-08 08:10:10|3930.13|3930.13|3930.13|3930.13|3930.13|3930.13|3930.13|3930.13|0
1649405430000|2022-04-08 08:10:30|3930.17|3930.17|3929.86|3929.86|3930.17|3930.17|3929.86|3929.86|0
1649405460000|2022-04-08 08:11:00|3929.96|3929.96|3929.96|3929.96|3929.96|3929.96|3929.96|3929.96|0
1649405470000|2022-04-08 08:11:10|3930.89|3930.89|3931.52|3931.52|3931.52|3931.52|3930.89|3930.89|0
1649405480000|2022-04-08 08:11:20|3931.6|3931.6|3931.6|3931.6|3931.6|3931.6|3931.6|3931.6|0
1649405490000|2022-04-08 08:11:30|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|0
1649405500000|2022-04-08 08:11:40|3931.29|3931.29|3931.29|3931.29|3931.29|3931.29|3931.29|3931.29|0
1649405520000|2022-04-08 08:12:00|3930.66|3930.66|3930.98|3930.98|3930.98|3930.98|3930.66|3930.66|0
1649405550000|2022-04-08 08:12:30|3930.93|3930.93|3930.93|3930.93|3930.93|3930.93|3930.93|3930.93|0
1649405560000|2022-04-08 08:12:40|3931.12|3931.12|3931.12|3931.12|3931.12|3931.12|3931.12|3931.12|0
1649405580000|2022-04-08 08:13:00|3931.18|3931.18|3931.18|3931.18|3931.18|3931.18|3931.18|3931.18|0
1649405600000|2022-04-08 08:13:20|3930.87|3930.87|3930.87|3930.87|3930.87|3930.87|3930.87|3930.87|0
1649405620000|2022-04-08 08:13:40|3931.48|3931.48|3931.48|3931.48|3931.48|3931.48|3931.48|3931.48|0
1649405630000|2022-04-08 08:13:50|3931.43|3931.43|3930.36|3930.36|3931.43|3931.43|3930.31|3930.31|0
1649405650000|2022-04-08 08:14:10|3930.38|3930.38|3929.8|3929.8|3930.43|3930.43|3929.8|3929.8|0
1649405660000|2022-04-08 08:14:20|3929.18|3929.18|3929.31|3929.31|3929.49|3929.49|3928.87|3928.87|0
1649405670000|2022-04-08 08:14:30|3929.62|3929.62|3929.62|3929.62|3929.62|3929.62|3929.62|3929.62|0
1649405690000|2022-04-08 08:14:50|3929.67|3929.67|3929.85|3929.85|3929.85|3929.85|3929.67|3929.67|0
1649405700000|2022-04-08 08:15:00|3930.16|3930.16|3929.16|3929.16|3930.22|3930.22|3929.16|3929.16|0
1649405720000|2022-04-08 08:15:20|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|0
1649405740000|2022-04-08 08:15:40|3928.54|3928.54|3928.85|3928.85|3928.85|3928.85|3928.54|3928.54|0
1649405760000|2022-04-08 08:16:00|3928.54|3928.54|3928.05|3928.05|3928.54|3928.54|3928.05|3928.05|0
1649405770000|2022-04-08 08:16:10|3928.36|3928.36|3927.74|3927.74|3928.36|3928.36|3927.74|3927.74|0
1649405790000|2022-04-08 08:16:30|3927.8|3927.8|3927.8|3927.8|3927.8|3927.8|3927.8|3927.8|0
1649405800000|2022-04-08 08:16:40|3928.11|3928.11|3928.11|3928.11|3928.11|3928.11|3928.11|3928.11|0
1649405810000|2022-04-08 08:16:50|3927.48|3927.48|3927.11|3927.11|3927.48|3927.48|3927.11|3927.11|0
1649405820000|2022-04-08 08:17:00|3927.42|3927.42|3927.48|3927.48|3927.48|3927.48|3927.42|3927.42|0
1649405830000|2022-04-08 08:17:10|3927.17|3927.17|3927.17|3927.17|3927.17|3927.17|3927.17|3927.17|0
1649405860000|2022-04-08 08:17:40|3926.86|3926.86|3926.55|3926.55|3926.86|3926.86|3926.55|3926.55|0
1649405880000|2022-04-08 08:18:00|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|0
1649405890000|2022-04-08 08:18:10|3925.62|3925.62|3925.62|3925.62|3925.62|3925.62|3925.62|3925.62|0
1649405900000|2022-04-08 08:18:20|3925.64|3925.64|3925.64|3925.64|3925.64|3925.64|3925.64|3925.64|0
1649405920000|2022-04-08 08:18:40|3925.33|3925.33|3925.33|3925.33|3925.33|3925.33|3925.33|3925.33|0
1649405940000|2022-04-08 08:19:00|3925.64|3925.64|3925.44|3925.44|3925.64|3925.64|3925.27|3925.27|0
1649405950000|2022-04-08 08:19:10|3925.38|3925.38|3925.69|3925.69|3925.69|3925.69|3925.38|3925.38|0
1649405980000|2022-04-08 08:19:40|3924.75|3924.75|3924.75|3924.75|3924.75|3924.75|3924.75|3924.75|0
1649406000000|2022-04-08 08:20:00|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|0
1649406010000|2022-04-08 08:20:10|3925.43|3925.43|3925.43|3925.43|3925.43|3925.43|3925.43|3925.43|0
1649406030000|2022-04-08 08:20:30|3924.81|3924.81|3924.62|3924.62|3924.81|3924.81|3924.62|3924.62|0
1649406060000|2022-04-08 08:21:00|3924.68|3924.68|3925.11|3925.11|3925.11|3925.11|3924.68|3924.68|0
1649406070000|2022-04-08 08:21:10|3925.05|3925.05|3925.67|3925.67|3925.67|3925.67|3924.74|3924.74|0
1649406080000|2022-04-08 08:21:20|3925.98|3925.98|3925.05|3925.05|3925.98|3925.98|3925.05|3925.05|0
1649406120000|2022-04-08 08:22:00|3924.99|3924.99|3925.05|3925.05|3925.05|3925.05|3924.99|3924.99|0
1649406130000|2022-04-08 08:22:10|3924.74|3924.74|3924.3|3924.3|3924.74|3924.74|3924.3|3924.3|0
1649406140000|2022-04-08 08:22:20|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|0
1649406180000|2022-04-08 08:23:00|3924.44|3924.44|3925.16|3925.16|3925.16|3925.16|3924.44|3924.44|0
1649406190000|2022-04-08 08:23:10|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|0
1649406200000|2022-04-08 08:23:20|3925.66|3925.66|3926.03|3926.03|3926.03|3926.03|3925.66|3925.66|0
1649406210000|2022-04-08 08:23:30|3926.08|3926.08|3926.08|3926.08|3926.08|3926.08|3926.08|3926.08|0
1649406240000|2022-04-08 08:24:00|3926.03|3926.03|3925.36|3925.36|3926.03|3926.03|3925.36|3925.36|0
1649406250000|2022-04-08 08:24:10|3925.66|3925.66|3925.66|3925.66|3925.66|3925.66|3925.66|3925.66|0
1649406260000|2022-04-08 08:24:20|3925.71|3925.71|3926.4|3926.4|3926.4|3926.4|3925.71|3925.71|0
1649406270000|2022-04-08 08:24:30|3925.46|3925.46|3925.5|3925.5|3925.5|3925.5|3925.46|3925.46|0
1649406290000|2022-04-08 08:24:50|3925.19|3925.19|3925.19|3925.19|3925.19|3925.19|3925.19|3925.19|0
1649406300000|2022-04-08 08:25:00|3925.25|3925.25|3925.57|3925.57|3925.57|3925.57|3924.95|3924.95|0
1649406310000|2022-04-08 08:25:10|3925.53|3925.53|3925.59|3925.59|3925.59|3925.59|3925.53|3925.53|0
1649406330000|2022-04-08 08:25:30|3925.65|3925.65|3925.65|3925.65|3925.65|3925.65|3925.65|3925.65|0
1649406340000|2022-04-08 08:25:40|3925.83|3925.83|3925.89|3925.89|3925.89|3925.89|3925.83|3925.83|0
1649406350000|2022-04-08 08:25:50|3926.52|3926.52|3927.14|3927.14|3927.14|3927.14|3926.52|3926.52|0
1649406360000|2022-04-08 08:26:00|3927.76|3927.76|3926.82|3926.82|3927.76|3927.76|3926.82|3926.82|0
1649406370000|2022-04-08 08:26:10|3927.13|3927.13|3927.13|3927.13|3927.13|3927.13|3927.13|3927.13|0
1649406380000|2022-04-08 08:26:20|3926.82|3926.82|3927.01|3927.01|3927.01|3927.01|3926.82|3926.82|0
1649406400000|2022-04-08 08:26:40|3927.32|3927.32|3927.94|3927.94|3927.94|3927.94|3927.32|3927.32|0
1649406410000|2022-04-08 08:26:50|3928|3928|3928.62|3928.62|3928.62|3928.62|3928|3928|0
1649406420000|2022-04-08 08:27:00|3928.5|3928.5|3926.46|3926.46|3928.5|3928.5|3926.46|3926.46|0
1649406440000|2022-04-08 08:27:20|3926.78|3926.78|3926.41|3926.41|3926.78|3926.78|3926.41|3926.41|0
1649406460000|2022-04-08 08:27:40|3926.1|3926.1|3925.82|3925.82|3926.1|3926.1|3925.82|3925.82|0
1649406470000|2022-04-08 08:27:50|3925.76|3925.76|3925.76|3925.76|3925.76|3925.76|3925.76|3925.76|0
1649406490000|2022-04-08 08:28:10|3927.01|3927.01|3927.01|3927.01|3927.01|3927.01|3927.01|3927.01|0
1649406500000|2022-04-08 08:28:20|3927.38|3927.38|3927.19|3927.19|3927.38|3927.38|3927.19|3927.19|0
1649406530000|2022-04-08 08:28:50|3926.88|3926.88|3926.26|3926.26|3926.88|3926.88|3926.26|3926.26|0
1649406540000|2022-04-08 08:29:00|3926.14|3926.14|3926.14|3926.14|3926.14|3926.14|3926.14|3926.14|0
1649406550000|2022-04-08 08:29:10|3926.32|3926.32|3926.32|3926.32|3926.32|3926.32|3926.32|3926.32|0
1649406570000|2022-04-08 08:29:30|3926.56|3926.56|3926.62|3926.62|3926.62|3926.62|3926.56|3926.56|0
1649406580000|2022-04-08 08:29:40|3926.31|3926.31|3925.94|3925.94|3926.31|3926.31|3925.94|3925.94|0
1649406600000|2022-04-08 08:30:00|3926.55|3926.55|3927.49|3927.49|3927.49|3927.49|3926.55|3926.55|0
1649406610000|2022-04-08 08:30:10|3927.67|3927.67|3927.67|3927.67|3927.67|3927.67|3927.67|3927.67|0
1649406630000|2022-04-08 08:30:30|3927.36|3927.36|3927.36|3927.36|3927.36|3927.36|3927.36|3927.36|0
1649406640000|2022-04-08 08:30:40|3927.67|3927.67|3928.3|3928.3|3928.3|3928.3|3927.67|3927.67|0
1649406650000|2022-04-08 08:30:50|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|0
1649406690000|2022-04-08 08:31:30|3928.86|3928.86|3928.86|3928.86|3928.86|3928.86|3928.86|3928.86|0
1649406700000|2022-04-08 08:31:40|3929.04|3929.04|3929.23|3929.23|3929.23|3929.23|3929.04|3929.04|0
1649406710000|2022-04-08 08:31:50|3929.6|3929.6|3929.6|3929.6|3929.6|3929.6|3929.6|3929.6|0
1649406730000|2022-04-08 08:32:10|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|0
1649406740000|2022-04-08 08:32:20|3929.5|3929.5|3929.28|3929.28|3929.54|3929.54|3929.23|3929.23|0
1649406750000|2022-04-08 08:32:30|3929.34|3929.34|3929.91|3929.91|3929.97|3929.97|3929.34|3929.34|0
1649406770000|2022-04-08 08:32:50|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|0
1649406800000|2022-04-08 08:33:20|3930.16|3930.16|3930.47|3930.47|3930.47|3930.47|3930.16|3930.16|0
1649406870000|2022-04-08 08:34:30|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|0
1649406880000|2022-04-08 08:34:40|3929.79|3929.79|3929.79|3929.79|3929.79|3929.79|3929.79|3929.79|0
1649406910000|2022-04-08 08:35:10|3929.48|3929.48|3929.48|3929.48|3929.48|3929.48|3929.48|3929.48|0
1649406940000|2022-04-08 08:35:40|3929.79|3929.79|3930.73|3930.73|3930.73|3930.73|3929.48|3929.48|0
1649406950000|2022-04-08 08:35:50|3930.41|3930.41|3930.41|3930.41|3930.41|3930.41|3930.41|3930.41|0
1649406960000|2022-04-08 08:36:00|3930.47|3930.47|3930.47|3930.47|3930.47|3930.47|3930.47|3930.47|0
1649406970000|2022-04-08 08:36:10|3930.16|3930.16|3930.16|3930.16|3930.16|3930.16|3930.16|3930.16|0
1649407000000|2022-04-08 08:36:40|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|0
1649407010000|2022-04-08 08:36:50|3930.09|3930.09|3930.38|3930.38|3930.56|3930.56|3930.09|3930.09|0
1649407020000|2022-04-08 08:37:00|3930.21|3930.21|3930.33|3930.33|3930.33|3930.33|3930.21|3930.21|0
1649407050000|2022-04-08 08:37:30|3930.38|3930.38|3930.38|3930.38|3930.38|3930.38|3930.38|3930.38|0
1649407070000|2022-04-08 08:37:50|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|0
1649407100000|2022-04-08 08:38:20|3930.28|3930.28|3930.28|3930.28|3930.28|3930.28|3930.28|3930.28|0
1649407140000|2022-04-08 08:39:00|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|0
1649407150000|2022-04-08 08:39:10|3930.22|3930.22|3930.22|3930.22|3930.22|3930.22|3930.22|3930.22|0
1649407160000|2022-04-08 08:39:20|3930.27|3930.27|3929.96|3929.96|3930.27|3930.27|3929.96|3929.96|0
1649407170000|2022-04-08 08:39:30|3929.34|3929.34|3929.03|3929.03|3929.34|3929.34|3928.4|3928.4|0
1649407210000|2022-04-08 08:40:10|3928.84|3928.84|3928.47|3928.47|3928.84|3928.84|3928.47|3928.47|0
1649407310000|2022-04-08 08:41:50|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|0
1649407330000|2022-04-08 08:42:10|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|0
1649407350000|2022-04-08 08:42:30|3928.74|3928.74|3928.68|3928.68|3928.74|3928.74|3928.68|3928.68|0
1649407360000|2022-04-08 08:42:40|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|0
1649407390000|2022-04-08 08:43:10|3929.42|3929.42|3929.42|3929.42|3929.42|3929.42|3929.42|3929.42|0
1649407430000|2022-04-08 08:43:50|3929.11|3929.11|3928.8|3928.8|3929.11|3929.11|3928.8|3928.8|0
1649407440000|2022-04-08 08:44:00|3928.18|3928.18|3927.86|3927.86|3928.18|3928.18|3927.86|3927.86|0
1649407450000|2022-04-08 08:44:10|3928.17|3928.17|3928.17|3928.17|3928.17|3928.17|3928.17|3928.17|0
1649407460000|2022-04-08 08:44:20|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|0
1649407470000|2022-04-08 08:44:30|3928.11|3928.11|3928.06|3928.06|3928.11|3928.11|3928.06|3928.06|0
1649407480000|2022-04-08 08:44:40|3927.75|3927.75|3927.75|3927.75|3927.75|3927.75|3927.75|3927.75|0
1649407490000|2022-04-08 08:44:50|3927.56|3927.56|3926.97|3926.97|3927.56|3927.56|3926.97|3926.97|0
1649407500000|2022-04-08 08:45:00|3926.66|3926.66|3926.66|3926.66|3926.66|3926.66|3926.66|3926.66|0
1649407550000|2022-04-08 08:45:50|3926.61|3926.61|3926.5|3926.5|3926.61|3926.61|3926.5|3926.5|0
1649407590000|2022-04-08 08:46:30|3926.81|3926.81|3926.81|3926.81|3926.81|3926.81|3926.81|3926.81|0
1649407600000|2022-04-08 08:46:40|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|0
1649407640000|2022-04-08 08:47:20|3926.88|3926.88|3926.88|3926.88|3926.88|3926.88|3926.88|3926.88|0
1649407660000|2022-04-08 08:47:40|3926.82|3926.82|3926.82|3926.82|3926.82|3926.82|3926.82|3926.82|0
1649407670000|2022-04-08 08:47:50|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|0
1649407700000|2022-04-08 08:48:20|3926.14|3926.14|3926.76|3926.76|3926.76|3926.76|3926.14|3926.14|0
1649407720000|2022-04-08 08:48:40|3926.39|3926.39|3926.39|3926.39|3926.39|3926.39|3926.39|3926.39|0
1649407740000|2022-04-08 08:49:00|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|0
1649407770000|2022-04-08 08:49:30|3927.95|3927.95|3928.89|3928.89|3928.89|3928.89|3927.95|3927.95|0
1649407790000|2022-04-08 08:49:50|3929.01|3929.01|3929.01|3929.01|3929.01|3929.01|3929.01|3929.01|0
1649407800000|2022-04-08 08:50:00|3929.06|3929.06|3929.06|3929.06|3929.06|3929.06|3929.06|3929.06|0
1649407810000|2022-04-08 08:50:10|3928.89|3928.89|3928.89|3928.89|3928.89|3928.89|3928.89|3928.89|0
1649407850000|2022-04-08 08:50:50|3928.77|3928.77|3928.77|3928.77|3928.77|3928.77|3928.77|3928.77|0
1649407860000|2022-04-08 08:51:00|3928.68|3928.68|3928.06|3928.06|3928.68|3928.68|3928.06|3928.06|0
1649407890000|2022-04-08 08:51:30|3928.1|3928.1|3928.1|3928.1|3928.1|3928.1|3928.1|3928.1|0
1649407910000|2022-04-08 08:51:50|3928.04|3928.04|3928.1|3928.1|3928.1|3928.1|3928.04|3928.04|0
1649407930000|2022-04-08 08:52:10|3928.05|3928.05|3927.7|3927.7|3928.05|3928.05|3927.7|3927.7|0
1649407940000|2022-04-08 08:52:20|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|0
1649407950000|2022-04-08 08:52:30|3927.67|3927.67|3927.65|3927.65|3927.71|3927.71|3927.65|3927.65|0
1649407970000|2022-04-08 08:52:50|3927.96|3927.96|3927.91|3927.91|3927.96|3927.96|3927.91|3927.91|0
1649407980000|2022-04-08 08:53:00|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|0
1649408000000|2022-04-08 08:53:20|3928.03|3928.03|3928.09|3928.09|3928.09|3928.09|3928.03|3928.03|0
1649408010000|2022-04-08 08:53:30|3928.15|3928.15|3928.1|3928.1|3928.15|3928.15|3928.1|3928.1|0
1649408050000|2022-04-08 08:54:10|3928.42|3928.42|3928.42|3928.42|3928.42|3928.42|3928.42|3928.42|0
1649408070000|2022-04-08 08:54:30|3928.11|3928.11|3927.65|3927.65|3928.11|3928.11|3927.65|3927.65|0
1649408080000|2022-04-08 08:54:40|3927.61|3927.61|3927.24|3927.24|3927.61|3927.61|3927.24|3927.24|0
1649408100000|2022-04-08 08:55:00|3927.2|3927.2|3926.54|3926.54|3927.2|3927.2|3926.54|3926.54|0
1649408120000|2022-04-08 08:55:20|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|0
1649408130000|2022-04-08 08:55:30|3926.54|3926.54|3926.49|3926.49|3926.85|3926.85|3926.49|3926.49|0
1649408140000|2022-04-08 08:55:40|3926.8|3926.8|3927.42|3927.42|3927.42|3927.42|3926.8|3926.8|0
1649408150000|2022-04-08 08:55:50|3927.73|3927.73|3927.73|3927.73|3927.73|3927.73|3927.73|3927.73|0
1649408170000|2022-04-08 08:56:10|3928.04|3928.04|3928.04|3928.04|3928.04|3928.04|3928.04|3928.04|0
1649408200000|2022-04-08 08:56:40|3929.6|3929.6|3929.28|3929.28|3929.6|3929.6|3929.28|3929.28|0
1649408210000|2022-04-08 08:56:50|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|0
1649408220000|2022-04-08 08:57:00|3929.9|3929.9|3929.9|3929.9|3929.9|3929.9|3929.9|3929.9|0
1649408250000|2022-04-08 08:57:30|3930.22|3930.22|3929.9|3929.9|3930.22|3930.22|3929.9|3929.9|0
1649408260000|2022-04-08 08:57:40|3929.59|3929.59|3929.28|3929.28|3929.59|3929.59|3929.28|3929.28|0
1649408270000|2022-04-08 08:57:50|3928.97|3928.97|3928.97|3928.97|3928.97|3928.97|3928.97|3928.97|0
1649408300000|2022-04-08 08:58:20|3929.01|3929.01|3929.01|3929.01|3929.01|3929.01|3929.01|3929.01|0
1649408310000|2022-04-08 08:58:30|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|0
1649408320000|2022-04-08 08:58:40|3929.03|3929.03|3929.03|3929.03|3929.03|3929.03|3929.03|3929.03|0
1649408330000|2022-04-08 08:58:50|3929.34|3929.34|3929.34|3929.34|3929.34|3929.34|3929.34|3929.34|0
1649408340000|2022-04-08 08:59:00|3929.66|3929.66|3929.66|3929.66|3929.66|3929.66|3929.66|3929.66|0
1649408350000|2022-04-08 08:59:10|3928.72|3928.72|3928.41|3928.41|3928.72|3928.72|3928.41|3928.41|0
1649408360000|2022-04-08 08:59:20|3928.72|3928.72|3928.41|3928.41|3928.72|3928.72|3928.41|3928.41|0
1649408390000|2022-04-08 08:59:50|3927.79|3927.79|3927.48|3927.48|3927.79|3927.79|3927.48|3927.48|0
1649408400000|2022-04-08 09:00:00|3927.17|3927.17|3926.86|3926.86|3927.17|3927.17|3926.86|3926.86|0
1649408410000|2022-04-08 09:00:10|3926.81|3926.81|3926.81|3926.81|3926.81|3926.81|3926.81|3926.81|0
1649408420000|2022-04-08 09:00:20|3926.19|3926.19|3926.19|3926.19|3926.19|3926.19|3926.19|3926.19|0
1649408430000|2022-04-08 09:00:30|3925.26|3925.26|3925.23|3925.23|3925.26|3925.26|3925.23|3925.23|0
1649408440000|2022-04-08 09:00:40|3925.54|3925.54|3925.14|3925.14|3925.54|3925.54|3925.14|3925.14|0
1649408460000|2022-04-08 09:01:00|3925.76|3925.76|3925.21|3925.21|3925.76|3925.76|3925.21|3925.21|0
1649408470000|2022-04-08 09:01:10|3924.9|3924.9|3924.59|3924.59|3924.9|3924.9|3924.59|3924.59|0
1649408480000|2022-04-08 09:01:20|3923.97|3923.97|3923.66|3923.66|3923.97|3923.97|3923.66|3923.66|0
1649408510000|2022-04-08 09:01:50|3923.04|3923.04|3923.08|3923.08|3923.08|3923.08|3923.04|3923.04|0
1649408520000|2022-04-08 09:02:00|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|0
1649408530000|2022-04-08 09:02:10|3923.7|3923.7|3923.08|3923.08|3923.7|3923.7|3923.08|3923.08|0
1649408540000|2022-04-08 09:02:20|3923.39|3923.39|3923.39|3923.39|3923.39|3923.39|3923.39|3923.39|0
1649408550000|2022-04-08 09:02:30|3923.7|3923.7|3924.01|3924.01|3924.01|3924.01|3923.7|3923.7|0
1649408560000|2022-04-08 09:02:40|3923.96|3923.96|3923.85|3923.85|3923.96|3923.96|3923.85|3923.85|0
1649408580000|2022-04-08 09:03:00|3924.21|3924.21|3924.53|3924.53|3924.84|3924.84|3924.21|3924.21|0
1649408590000|2022-04-08 09:03:10|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|0
1649408600000|2022-04-08 09:03:20|3924.4|3924.4|3924.48|3924.48|3924.58|3924.58|3924.4|3924.4|0
1649408610000|2022-04-08 09:03:30|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|0
1649408620000|2022-04-08 09:03:40|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|0
1649408640000|2022-04-08 09:04:00|3923.98|3923.98|3925.15|3925.15|3925.15|3925.15|3923.98|3923.98|0
1649408650000|2022-04-08 09:04:10|3925.21|3925.21|3924.59|3924.59|3925.21|3925.21|3924.53|3924.53|0
1649408670000|2022-04-08 09:04:30|3924.65|3924.65|3925.01|3925.01|3925.01|3925.01|3924.65|3924.65|0
1649408680000|2022-04-08 09:04:40|3925.32|3925.32|3925.32|3925.32|3925.32|3925.32|3925.32|3925.32|0
1649408690000|2022-04-08 09:04:50|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|0
1649408700000|2022-04-08 09:05:00|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|0
1649408710000|2022-04-08 09:05:10|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|0
1649408720000|2022-04-08 09:05:20|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|0
1649408730000|2022-04-08 09:05:30|3923.78|3923.78|3923.82|3923.82|3923.82|3923.82|3923.78|3923.78|0
1649408740000|2022-04-08 09:05:40|3924.45|3924.45|3925.07|3925.07|3925.07|3925.07|3924.45|3924.45|0
1649408750000|2022-04-08 09:05:50|3925.38|3925.38|3925.38|3925.38|3925.38|3925.38|3925.38|3925.38|0
1649408770000|2022-04-08 09:06:10|3925.07|3925.07|3923.53|3923.53|3925.07|3925.07|3923.53|3923.53|0
1649408780000|2022-04-08 09:06:20|3922.9|3922.9|3922.9|3922.9|3922.9|3922.9|3922.9|3922.9|0
1649408790000|2022-04-08 09:06:30|3922.86|3922.86|3921.93|3921.93|3922.86|3922.86|3921.93|3921.93|0
1649408800000|2022-04-08 09:06:40|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|0
1649408850000|2022-04-08 09:07:30|3922.14|3922.14|3922.14|3922.14|3922.14|3922.14|3922.14|3922.14|0
1649408870000|2022-04-08 09:07:50|3921.96|3921.96|3921.77|3921.77|3921.96|3921.96|3921.77|3921.77|0
1649408910000|2022-04-08 09:08:30|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|0
1649408950000|2022-04-08 09:09:10|3921.64|3921.64|3922.01|3922.01|3922.01|3922.01|3921.64|3921.64|0
1649408970000|2022-04-08 09:09:30|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|0
1649408980000|2022-04-08 09:09:40|3921.07|3921.07|3920.45|3920.45|3921.07|3921.07|3920.45|3920.45|0
1649409000000|2022-04-08 09:10:00|3920.14|3920.14|3920.1|3920.1|3920.14|3920.14|3920.1|3920.1|0
1649409010000|2022-04-08 09:10:10|3920.41|3920.41|3920.41|3920.41|3920.41|3920.41|3920.41|3920.41|0
1649409030000|2022-04-08 09:10:30|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|0
1649409050000|2022-04-08 09:10:50|3921.03|3921.03|3921.34|3921.34|3921.65|3921.65|3921.03|3921.03|0
1649409060000|2022-04-08 09:11:00|3921.52|3921.52|3922.02|3922.02|3922.02|3922.02|3921.52|3921.52|0
1649409070000|2022-04-08 09:11:10|3922.64|3922.64|3922.33|3922.33|3922.64|3922.64|3922.33|3922.33|0
1649409080000|2022-04-08 09:11:20|3922.64|3922.64|3923.89|3923.89|3923.89|3923.89|3922.64|3922.64|0
1649409090000|2022-04-08 09:11:30|3923.58|3923.58|3923.58|3923.58|3923.58|3923.58|3923.58|3923.58|0
1649409120000|2022-04-08 09:12:00|3923.62|3923.62|3923.31|3923.31|3923.62|3923.62|3923.31|3923.31|0
1649409130000|2022-04-08 09:12:10|3923.25|3923.25|3923.25|3923.25|3923.25|3923.25|3923.25|3923.25|0
1649409150000|2022-04-08 09:12:30|3922.94|3922.94|3922.94|3922.94|3922.94|3922.94|3922.94|3922.94|0
1649409180000|2022-04-08 09:13:00|3922.63|3922.63|3922.63|3922.63|3922.63|3922.63|3922.63|3922.63|0
1649409200000|2022-04-08 09:13:20|3922.94|3922.94|3922.94|3922.94|3922.94|3922.94|3922.94|3922.94|0
1649409220000|2022-04-08 09:13:40|3923.25|3923.25|3923.88|3923.88|3923.88|3923.88|3923.25|3923.25|0
1649409230000|2022-04-08 09:13:50|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|0
1649409250000|2022-04-08 09:14:10|3922.64|3922.64|3922.33|3922.33|3922.64|3922.64|3922.33|3922.33|0
1649409260000|2022-04-08 09:14:20|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|0
1649409270000|2022-04-08 09:14:30|3922.64|3922.64|3922.64|3922.64|3922.64|3922.64|3922.64|3922.64|0
1649409280000|2022-04-08 09:14:40|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|0
1649409290000|2022-04-08 09:14:50|3922.33|3922.33|3922.33|3922.33|3922.33|3922.33|3922.33|3922.33|0
1649409300000|2022-04-08 09:15:00|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|0
1649409320000|2022-04-08 09:15:20|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|0
1649409370000|2022-04-08 09:16:10|3923.2|3923.2|3923.51|3923.51|3923.51|3923.51|3923.2|3923.2|0
1649409380000|2022-04-08 09:16:20|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|0
1649409410000|2022-04-08 09:16:50|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|0
1649409420000|2022-04-08 09:17:00|3925.01|3925.01|3925.63|3925.63|3925.63|3925.63|3925.01|3925.01|0
1649409430000|2022-04-08 09:17:10|3925.32|3925.32|3925.32|3925.32|3925.32|3925.32|3925.32|3925.32|0
1649409450000|2022-04-08 09:17:30|3925.01|3925.01|3925.01|3925.01|3925.01|3925.01|3925.01|3925.01|0
1649409490000|2022-04-08 09:18:10|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|0
1649409510000|2022-04-08 09:18:30|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|0
1649409550000|2022-04-08 09:19:10|3924.64|3924.64|3924.02|3924.02|3924.64|3924.64|3924.02|3924.02|0
1649409570000|2022-04-08 09:19:30|3923.65|3923.65|3923.65|3923.65|3923.65|3923.65|3923.65|3923.65|0
1649409600000|2022-04-08 09:20:00|3923.33|3923.33|3923.03|3923.03|3923.33|3923.33|3923.03|3923.03|0
1649409610000|2022-04-08 09:20:10|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|0
1649409620000|2022-04-08 09:20:20|3922.76|3922.76|3922.8|3922.8|3922.8|3922.8|3922.76|3922.76|0
1649409640000|2022-04-08 09:20:40|3922.75|3922.75|3922.19|3922.19|3922.75|3922.75|3922.19|3922.19|0
1649409670000|2022-04-08 09:21:10|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|0
1649409680000|2022-04-08 09:21:20|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|0
1649409700000|2022-04-08 09:21:40|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|0
1649409720000|2022-04-08 09:22:00|3921.39|3921.39|3920.77|3920.77|3921.39|3921.39|3920.77|3920.77|0
1649409730000|2022-04-08 09:22:10|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|0
1649409740000|2022-04-08 09:22:20|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|0
1649409780000|2022-04-08 09:23:00|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|0
1649409800000|2022-04-08 09:23:20|3920.68|3920.68|3920.68|3920.68|3920.68|3920.68|3920.68|3920.68|0
1649409820000|2022-04-08 09:23:40|3920.62|3920.62|3920.31|3920.31|3920.62|3920.62|3920.31|3920.31|0
1649409830000|2022-04-08 09:23:50|3920.25|3920.25|3920.25|3920.25|3920.25|3920.25|3920.25|3920.25|0
1649409840000|2022-04-08 09:24:00|3920.31|3920.31|3920.43|3920.43|3920.43|3920.43|3920.31|3920.31|0
1649409850000|2022-04-08 09:24:10|3920.12|3920.12|3920.06|3920.06|3920.12|3920.12|3920.06|3920.06|0
1649409870000|2022-04-08 09:24:30|3920.37|3920.37|3920.37|3920.37|3920.37|3920.37|3920.37|3920.37|0
1649409900000|2022-04-08 09:25:00|3920.19|3920.19|3920.31|3920.31|3920.37|3920.37|3920.19|3920.19|0
1649409910000|2022-04-08 09:25:10|3920.13|3920.13|3920.13|3920.13|3920.31|3920.31|3920.13|3920.13|0
1649409930000|2022-04-08 09:25:30|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|0
1649409940000|2022-04-08 09:25:40|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|0
1649409950000|2022-04-08 09:25:50|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|0
1649409960000|2022-04-08 09:26:00|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|0
1649409970000|2022-04-08 09:26:10|3919.82|3919.82|3919.63|3919.63|3919.82|3919.82|3919.63|3919.63|0
1649409980000|2022-04-08 09:26:20|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|0
1649409990000|2022-04-08 09:26:30|3919.39|3919.39|3919.39|3919.39|3919.39|3919.39|3919.39|3919.39|0
1649410030000|2022-04-08 09:27:10|3919.7|3919.7|3919.7|3919.7|3919.7|3919.7|3919.7|3919.7|0
1649410040000|2022-04-08 09:27:20|3920.01|3920.01|3919.7|3919.7|3920.01|3920.01|3919.7|3919.7|0
1649410060000|2022-04-08 09:27:40|3919.88|3919.88|3919.82|3919.82|3919.88|3919.88|3919.82|3919.82|0
1649410070000|2022-04-08 09:27:50|3919.76|3919.76|3919.76|3919.76|3919.76|3919.76|3919.76|3919.76|0
1649410080000|2022-04-08 09:28:00|3920.07|3920.07|3920.07|3920.07|3920.07|3920.07|3920.07|3920.07|0
1649410100000|2022-04-08 09:28:20|3920.26|3920.26|3919.45|3919.45|3920.26|3920.26|3919.45|3919.45|0
1649410110000|2022-04-08 09:28:30|3919.39|3919.39|3919.39|3919.39|3919.39|3919.39|3919.39|3919.39|0
1649410120000|2022-04-08 09:28:40|3919.51|3919.51|3919.51|3919.51|3919.51|3919.51|3919.51|3919.51|0
1649410130000|2022-04-08 09:28:50|3919.57|3919.57|3919.51|3919.51|3919.57|3919.57|3919.51|3919.51|0
1649410150000|2022-04-08 09:29:10|3919.57|3919.57|3919.57|3919.57|3919.63|3919.63|3919.57|3919.57|0
1649410170000|2022-04-08 09:29:30|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|3919.57|3919.57|0
1649410180000|2022-04-08 09:29:40|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|0
1649410200000|2022-04-08 09:30:00|3919.26|3919.26|3918.94|3918.94|3919.26|3919.26|3918.94|3918.94|0
1649410210000|2022-04-08 09:30:10|3918.83|3918.83|3918.77|3918.77|3918.83|3918.83|3918.77|3918.77|0
1649410230000|2022-04-08 09:30:30|3918.14|3918.14|3917.52|3917.52|3918.14|3918.14|3917.52|3917.52|0
1649410240000|2022-04-08 09:30:40|3917.83|3917.83|3917.83|3917.83|3917.83|3917.83|3917.83|3917.83|0
1649410250000|2022-04-08 09:30:50|3918.14|3918.14|3918.14|3918.14|3918.14|3918.14|3918.14|3918.14|0
1649410260000|2022-04-08 09:31:00|3917.83|3917.83|3917.79|3917.79|3917.83|3917.83|3917.79|3917.79|0
1649410270000|2022-04-08 09:31:10|3917.73|3917.73|3917.73|3917.73|3917.73|3917.73|3917.73|3917.73|0
1649410280000|2022-04-08 09:31:20|3918.35|3918.35|3918.17|3918.17|3918.35|3918.35|3917.55|3917.55|0
1649410290000|2022-04-08 09:31:30|3918.8|3918.8|3919.73|3919.73|3919.73|3919.73|3918.8|3918.8|0
1649410300000|2022-04-08 09:31:40|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|0
1649410310000|2022-04-08 09:31:50|3920.04|3920.04|3921.91|3921.91|3921.91|3921.91|3920.04|3920.04|0
1649410320000|2022-04-08 09:32:00|3921.97|3921.97|3921.97|3921.97|3921.97|3921.97|3921.97|3921.97|0
1649410340000|2022-04-08 09:32:20|3922.89|3922.89|3923.33|3923.33|3924.57|3924.57|3920.1|3920.1|0
1649410350000|2022-04-08 09:32:30|3922.39|3922.39|3920.85|3920.85|3922.39|3922.39|3920.85|3920.85|0
1649410360000|2022-04-08 09:32:40|3920.53|3920.53|3920.53|3920.53|3920.53|3920.53|3920.53|3920.53|0
1649410370000|2022-04-08 09:32:50|3920.62|3920.62|3919.99|3919.99|3920.62|3920.62|3919.99|3919.99|0
1649410380000|2022-04-08 09:33:00|3919.68|3919.68|3919.68|3919.68|3919.68|3919.68|3919.68|3919.68|0
1649410400000|2022-04-08 09:33:20|3919.37|3919.37|3918.75|3918.75|3919.37|3919.37|3918.75|3918.75|0
1649410410000|2022-04-08 09:33:30|3918.44|3918.44|3918.44|3918.44|3918.44|3918.44|3918.44|3918.44|0
1649410420000|2022-04-08 09:33:40|3918.13|3918.13|3918.13|3918.13|3918.13|3918.13|3918.13|3918.13|0
1649410430000|2022-04-08 09:33:50|3918.44|3918.44|3918.44|3918.44|3918.44|3918.44|3918.44|3918.44|0
1649410440000|2022-04-08 09:34:00|3918.75|3918.75|3918.34|3918.34|3918.75|3918.75|3918.34|3918.34|0
1649410460000|2022-04-08 09:34:20|3918.3|3918.3|3918.3|3918.3|3918.3|3918.3|3918.3|3918.3|0
1649410480000|2022-04-08 09:34:40|3918.41|3918.41|3918.41|3918.41|3918.41|3918.41|3918.41|3918.41|0
1649410490000|2022-04-08 09:34:50|3918.72|3918.72|3920.22|3920.22|3920.59|3920.59|3918.72|3918.72|0
1649410500000|2022-04-08 09:35:00|3920.53|3920.53|3920.84|3920.84|3920.84|3920.84|3920.53|3920.53|0
1649410510000|2022-04-08 09:35:10|3921.46|3921.46|3921.46|3921.46|3921.46|3921.46|3921.46|3921.46|0
1649410530000|2022-04-08 09:35:30|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|0
1649410540000|2022-04-08 09:35:40|3921.14|3921.14|3921.14|3921.14|3921.14|3921.14|3921.14|3921.14|0
1649410550000|2022-04-08 09:35:50|3921.1|3921.1|3921.1|3921.1|3921.1|3921.1|3921.1|3921.1|0
1649410560000|2022-04-08 09:36:00|3921.14|3921.14|3920.21|3920.21|3921.46|3921.46|3920.21|3920.21|0
1649410580000|2022-04-08 09:36:20|3920.4|3920.4|3920.67|3920.67|3920.67|3920.67|3920.4|3920.4|0
1649410590000|2022-04-08 09:36:30|3921.6|3921.6|3920.98|3920.98|3921.6|3921.6|3920.98|3920.98|0
1649410600000|2022-04-08 09:36:40|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|0
1649410620000|2022-04-08 09:37:00|3921.29|3921.29|3920.98|3920.98|3921.29|3921.29|3920.98|3920.98|0
1649410640000|2022-04-08 09:37:20|3921.35|3921.35|3921.39|3921.39|3921.39|3921.39|3921.35|3921.35|0
1649410650000|2022-04-08 09:37:30|3921.47|3921.47|3921.79|3921.79|3922.1|3922.1|3921.47|3921.47|0
1649410670000|2022-04-08 09:37:50|3921.83|3921.83|3921.89|3921.89|3921.89|3921.89|3921.83|3921.83|0
1649410680000|2022-04-08 09:38:00|3921.58|3921.58|3922.51|3922.51|3922.51|3922.51|3921.58|3921.58|0
1649410710000|2022-04-08 09:38:30|3922.82|3922.82|3923.44|3923.44|3923.44|3923.44|3922.82|3922.82|0
1649410720000|2022-04-08 09:38:40|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|0
1649410740000|2022-04-08 09:39:00|3924.12|3924.12|3926.63|3926.63|3926.63|3926.63|3924.12|3924.12|0
1649410750000|2022-04-08 09:39:10|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|0
1649410760000|2022-04-08 09:39:20|3925.82|3925.82|3925.64|3925.64|3925.82|3925.82|3925.64|3925.64|0
1649410770000|2022-04-08 09:39:30|3926.26|3926.26|3925.95|3925.95|3926.26|3926.26|3925.95|3925.95|0
1649410780000|2022-04-08 09:39:40|3925.64|3925.64|3925.64|3925.64|3925.64|3925.64|3925.64|3925.64|0
1649410800000|2022-04-08 09:40:00|3925.59|3925.59|3925.65|3925.65|3925.65|3925.65|3925.59|3925.59|0
1649410810000|2022-04-08 09:40:10|3925.59|3925.59|3925.41|3925.41|3925.59|3925.59|3925.41|3925.41|0
1649410830000|2022-04-08 09:40:30|3926.03|3926.03|3925.41|3925.41|3926.03|3926.03|3925.41|3925.41|0
1649410850000|2022-04-08 09:40:50|3925.23|3925.23|3924.99|3924.99|3925.23|3925.23|3924.99|3924.99|0
1649410860000|2022-04-08 09:41:00|3925.18|3925.18|3924.87|3924.87|3925.18|3925.18|3924.87|3924.87|0
1649410870000|2022-04-08 09:41:10|3924.68|3924.68|3924.99|3924.99|3925.31|3925.31|3924.68|3924.68|0
1649410880000|2022-04-08 09:41:20|3924.69|3924.69|3924.69|3924.69|3924.69|3924.69|3924.69|3924.69|0
1649410890000|2022-04-08 09:41:30|3924.06|3924.06|3923.39|3923.39|3924.06|3924.06|3922.77|3922.77|0
1649410900000|2022-04-08 09:41:40|3923.7|3923.7|3923.49|3923.49|3923.8|3923.8|3923.49|3923.49|0
1649410910000|2022-04-08 09:41:50|3924.11|3924.11|3924.11|3924.11|3924.11|3924.11|3924.11|3924.11|0
1649410920000|2022-04-08 09:42:00|3923.8|3923.8|3923.68|3923.68|3923.8|3923.8|3923.68|3923.68|0
1649410930000|2022-04-08 09:42:10|3923.8|3923.8|3923.85|3923.85|3923.85|3923.85|3923.8|3923.8|0
1649410940000|2022-04-08 09:42:20|3923.8|3923.8|3923.11|3923.11|3923.8|3923.8|3923.11|3923.11|0
1649410950000|2022-04-08 09:42:30|3922.8|3922.8|3922.49|3922.49|3922.8|3922.8|3922.49|3922.49|0
1649410960000|2022-04-08 09:42:40|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|0
1649410990000|2022-04-08 09:43:10|3922.86|3922.86|3922.86|3922.86|3922.86|3922.86|3922.86|3922.86|0
1649411000000|2022-04-08 09:43:20|3922.68|3922.68|3923.05|3923.05|3923.05|3923.05|3922.68|3922.68|0
1649411010000|2022-04-08 09:43:30|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|0
1649411040000|2022-04-08 09:44:00|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|0
1649411050000|2022-04-08 09:44:10|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|0
1649411060000|2022-04-08 09:44:20|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|0
1649411090000|2022-04-08 09:44:50|3922.83|3922.83|3922.95|3922.95|3922.95|3922.95|3922.83|3922.83|0
1649411100000|2022-04-08 09:45:00|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|0
1649411110000|2022-04-08 09:45:10|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|0
1649411130000|2022-04-08 09:45:30|3923.89|3923.89|3924.26|3924.26|3924.26|3924.26|3923.89|3923.89|0
1649411140000|2022-04-08 09:45:40|3924.31|3924.31|3924.37|3924.37|3924.37|3924.37|3924.31|3924.31|0
1649411150000|2022-04-08 09:45:50|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|0
1649411160000|2022-04-08 09:46:00|3924.12|3924.12|3924.12|3924.12|3924.12|3924.12|3924.12|3924.12|0
1649411170000|2022-04-08 09:46:10|3924.18|3924.18|3923.69|3923.69|3924.18|3924.18|3923.69|3923.69|0
1649411180000|2022-04-08 09:46:20|3923.32|3923.32|3923.38|3923.38|3923.38|3923.38|3923.32|3923.32|0
1649411200000|2022-04-08 09:46:40|3923.26|3923.26|3923.26|3923.26|3923.26|3923.26|3923.26|3923.26|0
1649411210000|2022-04-08 09:46:50|3923.88|3923.88|3924.25|3924.25|3924.25|3924.25|3923.88|3923.88|0
1649411220000|2022-04-08 09:47:00|3923.94|3923.94|3923.32|3923.32|3924.06|3924.06|3923.32|3923.32|0
1649411230000|2022-04-08 09:47:10|3923.38|3923.38|3923.44|3923.44|3923.44|3923.44|3923.38|3923.38|0
1649411240000|2022-04-08 09:47:20|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|0
1649411250000|2022-04-08 09:47:30|3923.54|3923.54|3923.5|3923.5|3923.54|3923.54|3923.5|3923.5|0
1649411260000|2022-04-08 09:47:40|3923.38|3923.38|3923.44|3923.44|3923.44|3923.44|3923.38|3923.38|0
1649411290000|2022-04-08 09:48:10|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|0
1649411300000|2022-04-08 09:48:20|3923.3|3923.3|3923.62|3923.62|3923.62|3923.62|3923.3|3923.3|0
1649411310000|2022-04-08 09:48:30|3923.56|3923.56|3923.21|3923.21|3923.56|3923.56|3923.21|3923.21|0
1649411320000|2022-04-08 09:48:40|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|0
1649411340000|2022-04-08 09:49:00|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|0
1649411360000|2022-04-08 09:49:20|3922.33|3922.33|3921.84|3921.84|3922.33|3922.33|3921.84|3921.84|0
1649411380000|2022-04-08 09:49:40|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|0
1649411410000|2022-04-08 09:50:10|3922.4|3922.4|3922.09|3922.09|3922.4|3922.4|3922.09|3922.09|0
1649411430000|2022-04-08 09:50:30|3922.27|3922.27|3922.02|3922.02|3922.27|3922.27|3921.96|3921.96|0
1649411440000|2022-04-08 09:50:40|3922.07|3922.07|3922.37|3922.37|3922.37|3922.37|3922.07|3922.07|0
1649411450000|2022-04-08 09:50:50|3922.68|3922.68|3922.68|3922.68|3922.68|3922.68|3922.68|3922.68|0
1649411470000|2022-04-08 09:51:10|3922.74|3922.74|3922.74|3922.74|3922.74|3922.74|3922.74|3922.74|0
1649411500000|2022-04-08 09:51:40|3923.36|3923.36|3923.67|3923.67|3924.29|3924.29|3923.36|3923.36|0
1649411520000|2022-04-08 09:52:00|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|0
1649411530000|2022-04-08 09:52:10|3924.79|3924.79|3923.86|3923.86|3924.79|3924.79|3923.86|3923.86|0
1649411540000|2022-04-08 09:52:20|3923.74|3923.74|3923.68|3923.68|3923.74|3923.74|3923.68|3923.68|0
1649411550000|2022-04-08 09:52:30|3923.62|3923.62|3924.24|3924.24|3924.24|3924.24|3923.62|3923.62|0
1649411560000|2022-04-08 09:52:40|3924.18|3924.18|3924.18|3924.18|3924.18|3924.18|3924.18|3924.18|0
1649411580000|2022-04-08 09:53:00|3923.87|3923.87|3923.83|3923.83|3923.87|3923.87|3923.83|3923.83|0
1649411590000|2022-04-08 09:53:10|3923.71|3923.71|3923.4|3923.4|3923.71|3923.71|3923.4|3923.4|0
1649411620000|2022-04-08 09:53:40|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|0
1649411630000|2022-04-08 09:53:50|3923.77|3923.77|3923.77|3923.77|3923.77|3923.77|3923.77|3923.77|0
1649411640000|2022-04-08 09:54:00|3924.08|3924.08|3923.27|3923.27|3924.08|3924.08|3923.27|3923.27|0
1649411650000|2022-04-08 09:54:10|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|0
1649411660000|2022-04-08 09:54:20|3922.84|3922.84|3922.84|3922.84|3922.84|3922.84|3922.84|3922.84|0
1649411670000|2022-04-08 09:54:30|3922.73|3922.73|3922.73|3922.73|3922.73|3922.73|3922.73|3922.73|0
1649411680000|2022-04-08 09:54:40|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|0
1649411690000|2022-04-08 09:54:50|3922.72|3922.72|3922.72|3922.72|3922.72|3922.72|3922.72|3922.72|0
1649411700000|2022-04-08 09:55:00|3922.41|3922.41|3922.1|3922.1|3922.41|3922.41|3922.1|3922.1|0
1649411740000|2022-04-08 09:55:40|3922.16|3922.16|3922.16|3922.16|3922.16|3922.16|3922.16|3922.16|0
1649411760000|2022-04-08 09:56:00|3922.1|3922.1|3922.91|3922.91|3923.08|3923.08|3922.1|3922.1|0
1649411820000|2022-04-08 09:57:00|3923.22|3923.22|3923.53|3923.53|3923.53|3923.53|3923.22|3923.22|0
1649411830000|2022-04-08 09:57:10|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|0
1649411840000|2022-04-08 09:57:20|3924.15|3924.15|3924.15|3924.15|3924.15|3924.15|3924.15|3924.15|0
1649411880000|2022-04-08 09:58:00|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|0
1649411900000|2022-04-08 09:58:20|3923.92|3923.92|3923.66|3923.66|3923.92|3923.92|3923.61|3923.61|0
1649411920000|2022-04-08 09:58:40|3924.28|3924.28|3924.9|3924.9|3924.9|3924.9|3924.28|3924.28|0
1649411950000|2022-04-08 09:59:10|3925.21|3925.21|3926.05|3926.05|3926.14|3926.14|3925.21|3925.21|0
1649411960000|2022-04-08 09:59:20|3925.87|3925.87|3926.18|3926.18|3926.18|3926.18|3925.87|3925.87|0
1649411970000|2022-04-08 09:59:30|3925.87|3925.87|3925.25|3925.25|3925.87|3925.87|3925.25|3925.25|0
1649411990000|2022-04-08 09:59:50|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|0
1649412000000|2022-04-08 10:00:00|3925|3925|3925.62|3925.62|3925.62|3925.62|3925|3925|0
1649412020000|2022-04-08 10:00:20|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|0
1649412030000|2022-04-08 10:00:30|3925|3925|3925|3925|3925|3925|3925|3925|0
1649412050000|2022-04-08 10:00:50|3924.69|3924.69|3924.63|3924.63|3924.69|3924.69|3924.63|3924.63|0
1649412090000|2022-04-08 10:01:30|3924|3924|3923.69|3923.69|3924|3924|3923.69|3923.69|0
1649412110000|2022-04-08 10:01:50|3923.88|3923.88|3923.62|3923.62|3924.24|3924.24|3923.62|3923.62|0
1649412120000|2022-04-08 10:02:00|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|0
1649412140000|2022-04-08 10:02:20|3923|3923|3923|3923|3923|3923|3923|3923|0
1649412150000|2022-04-08 10:02:30|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|0
1649412160000|2022-04-08 10:02:40|3923.47|3923.47|3923.52|3923.52|3923.52|3923.52|3923.47|3923.47|0
1649412170000|2022-04-08 10:02:50|3923.2|3923.2|3923.2|3923.2|3923.2|3923.2|3923.2|3923.2|0
1649412180000|2022-04-08 10:03:00|3922.89|3922.89|3921.65|3921.65|3922.89|3922.89|3921.65|3921.65|0
1649412210000|2022-04-08 10:03:30|3921.03|3921.03|3921.34|3921.34|3921.34|3921.34|3921.03|3921.03|0
1649412230000|2022-04-08 10:03:50|3921.03|3921.03|3920.37|3920.37|3921.03|3921.03|3920.37|3920.37|0
1649412250000|2022-04-08 10:04:10|3919.74|3919.74|3919.12|3919.12|3919.74|3919.74|3919.12|3919.12|0
1649412260000|2022-04-08 10:04:20|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|0
1649412270000|2022-04-08 10:04:30|3919.24|3919.24|3920.17|3920.17|3920.17|3920.17|3919.24|3919.24|0
1649412280000|2022-04-08 10:04:40|3920.05|3920.05|3919.99|3919.99|3920.05|3920.05|3919.99|3919.99|0
1649412290000|2022-04-08 10:04:50|3919.68|3919.68|3919.26|3919.26|3919.68|3919.68|3919.26|3919.26|0
1649412310000|2022-04-08 10:05:10|3919.23|3919.23|3919.6|3919.6|3919.6|3919.6|3919.23|3919.23|0
1649412320000|2022-04-08 10:05:20|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|0
1649412330000|2022-04-08 10:05:30|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|0
1649412360000|2022-04-08 10:06:00|3919.29|3919.29|3918.98|3918.98|3919.29|3919.29|3918.98|3918.98|0
1649412380000|2022-04-08 10:06:20|3919.61|3919.61|3920.23|3920.23|3920.23|3920.23|3919.61|3919.61|0
1649412460000|2022-04-08 10:07:40|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|0
1649412470000|2022-04-08 10:07:50|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|0
1649412480000|2022-04-08 10:08:00|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|0
1649412490000|2022-04-08 10:08:10|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|0
1649412500000|2022-04-08 10:08:20|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|0
1649412510000|2022-04-08 10:08:30|3919.54|3919.54|3919.54|3919.54|3919.54|3919.54|3919.54|3919.54|0
1649412520000|2022-04-08 10:08:40|3919.36|3919.36|3919.36|3919.36|3919.36|3919.36|3919.36|3919.36|0
1649412530000|2022-04-08 10:08:50|3919.05|3919.05|3918.99|3918.99|3919.05|3919.05|3918.99|3918.99|0
1649412560000|2022-04-08 10:09:20|3919.3|3919.3|3919.3|3919.3|3919.3|3919.3|3919.3|3919.3|0
1649412570000|2022-04-08 10:09:30|3918.99|3918.99|3918.99|3918.99|3918.99|3918.99|3918.99|3918.99|0
1649412590000|2022-04-08 10:09:50|3919.61|3919.61|3920.23|3920.23|3920.23|3920.23|3919.61|3919.61|0
1649412600000|2022-04-08 10:10:00|3920.42|3920.42|3920.23|3920.23|3920.42|3920.42|3920.23|3920.23|0
1649412620000|2022-04-08 10:10:20|3920.05|3920.05|3919.96|3919.96|3920.05|3920.05|3919.78|3919.78|0
1649412640000|2022-04-08 10:10:40|3919.66|3919.66|3919.35|3919.35|3919.66|3919.66|3919.35|3919.35|0
1649412660000|2022-04-08 10:11:00|3919.03|3919.03|3919.03|3919.03|3919.03|3919.03|3919.03|3919.03|0
1649412680000|2022-04-08 10:11:20|3919.65|3919.65|3919.96|3919.96|3919.96|3919.96|3919.65|3919.65|0
1649412700000|2022-04-08 10:11:40|3920.01|3920.01|3920.01|3920.01|3920.01|3920.01|3920.01|3920.01|0
1649412710000|2022-04-08 10:11:50|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|0
1649412720000|2022-04-08 10:12:00|3920.81|3920.81|3919.57|3919.57|3920.81|3920.81|3919.57|3919.57|0
1649412730000|2022-04-08 10:12:10|3918.64|3918.64|3918.64|3918.64|3918.64|3918.64|3918.64|3918.64|0
1649412780000|2022-04-08 10:13:00|3918.02|3918.02|3918.02|3918.02|3918.02|3918.02|3918.02|3918.02|0
1649412790000|2022-04-08 10:13:10|3917.97|3917.97|3917.34|3917.34|3917.97|3917.97|3917.34|3917.34|0
1649412800000|2022-04-08 10:13:20|3917.65|3917.65|3917.34|3917.34|3917.65|3917.65|3917.34|3917.34|0
1649412810000|2022-04-08 10:13:30|3917.03|3917.03|3917.03|3917.03|3917.03|3917.03|3917.03|3917.03|0
1649412820000|2022-04-08 10:13:40|3916.99|3916.99|3916.38|3916.38|3917.03|3917.03|3916.33|3916.33|0
1649412850000|2022-04-08 10:14:10|3916.07|3916.07|3914.67|3914.67|3916.07|3916.07|3914.67|3914.67|0
1649412860000|2022-04-08 10:14:20|3914.62|3914.62|3915.05|3915.05|3915.05|3915.05|3914.62|3914.62|0
1649412870000|2022-04-08 10:14:30|3914.74|3914.74|3914.68|3914.68|3914.74|3914.74|3914.68|3914.68|0
1649412880000|2022-04-08 10:14:40|3914.37|3914.37|3913.75|3913.75|3914.37|3914.37|3913.75|3913.75|0
1649412900000|2022-04-08 10:15:00|3913.44|3913.44|3913.32|3913.32|3913.44|3913.44|3913.32|3913.32|0
1649412910000|2022-04-08 10:15:10|3913.41|3913.41|3913.52|3913.52|3913.52|3913.52|3913.39|3913.39|0
1649412920000|2022-04-08 10:15:20|3913.89|3913.89|3913.81|3913.81|3914.07|3914.07|3913.76|3913.76|0
1649412930000|2022-04-08 10:15:30|3914.12|3914.12|3913.08|3913.08|3914.12|3914.12|3913.08|3913.08|0
1649412940000|2022-04-08 10:15:40|3913.39|3913.39|3913.39|3913.39|3913.39|3913.39|3913.39|3913.39|0
1649413020000|2022-04-08 10:17:00|3913.08|3913.08|3913.08|3913.08|3913.08|3913.08|3913.08|3913.08|0
1649413040000|2022-04-08 10:17:20|3912.77|3912.77|3912.77|3912.77|3912.77|3912.77|3912.77|3912.77|0
1649413060000|2022-04-08 10:17:40|3912.46|3912.46|3912.41|3912.41|3912.46|3912.46|3912.41|3912.41|0
1649413070000|2022-04-08 10:17:50|3912.1|3912.1|3912.1|3912.1|3912.1|3912.1|3912.1|3912.1|0
1649413080000|2022-04-08 10:18:00|3912.04|3912.04|3911.68|3911.68|3912.04|3912.04|3911.68|3911.68|0
1649413090000|2022-04-08 10:18:10|3911.73|3911.73|3911.73|3911.73|3911.73|3911.73|3911.73|3911.73|0
1649413100000|2022-04-08 10:18:20|3911.79|3911.79|3911.85|3911.85|3911.85|3911.85|3911.79|3911.79|0
1649413120000|2022-04-08 10:18:40|3911.97|3911.97|3911.97|3911.97|3911.97|3911.97|3911.97|3911.97|0
1649413140000|2022-04-08 10:19:00|3911.66|3911.66|3911.54|3911.54|3911.66|3911.66|3911.54|3911.54|0
1649413170000|2022-04-08 10:19:30|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|0
1649413200000|2022-04-08 10:20:00|3911.29|3911.29|3910.99|3910.99|3911.29|3911.29|3910.99|3910.99|0
1649413210000|2022-04-08 10:20:10|3912.54|3912.54|3912.54|3912.54|3912.54|3912.54|3912.54|3912.54|0
1649413230000|2022-04-08 10:20:30|3911.92|3911.92|3911.61|3911.61|3911.92|3911.92|3911.61|3911.61|0
1649413260000|2022-04-08 10:21:00|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|0
1649413280000|2022-04-08 10:21:20|3910.99|3910.99|3910.67|3910.67|3910.99|3910.99|3910.67|3910.67|0
1649413300000|2022-04-08 10:21:40|3910.79|3910.79|3910.79|3910.79|3910.79|3910.79|3910.79|3910.79|0
1649413330000|2022-04-08 10:22:10|3910.91|3910.91|3912.11|3912.11|3912.11|3912.11|3910.86|3910.86|0
1649413340000|2022-04-08 10:22:20|3911.8|3911.8|3910.96|3910.96|3911.8|3911.8|3910.86|3910.86|0
1649413350000|2022-04-08 10:22:30|3910.65|3910.65|3910.15|3910.15|3911.08|3911.08|3910.15|3910.15|0
1649413360000|2022-04-08 10:22:40|3909.96|3909.96|3909.85|3909.85|3909.96|3909.96|3909.85|3909.85|0
1649413380000|2022-04-08 10:23:00|3909.66|3909.66|3908.5|3908.5|3909.66|3909.66|3908.5|3908.5|0
1649413390000|2022-04-08 10:23:10|3907.56|3907.56|3907.56|3907.56|3907.56|3907.56|3907.56|3907.56|0
1649413400000|2022-04-08 10:23:20|3907.38|3907.38|3907.38|3907.38|3907.38|3907.38|3907.38|3907.38|0
1649413430000|2022-04-08 10:23:50|3907.44|3907.44|3908.37|3908.37|3908.37|3908.37|3907.44|3907.44|0
1649413440000|2022-04-08 10:24:00|3908.05|3908.05|3908.42|3908.42|3908.42|3908.42|3908.05|3908.05|0
1649413450000|2022-04-08 10:24:10|3908.61|3908.61|3908.61|3908.61|3908.61|3908.61|3908.61|3908.61|0
1649413470000|2022-04-08 10:24:30|3908.79|3908.79|3908.97|3908.97|3908.97|3908.97|3908.79|3908.79|0
1649413480000|2022-04-08 10:24:40|3909.03|3909.03|3909.65|3909.65|3909.65|3909.65|3909.03|3909.03|0
1649413490000|2022-04-08 10:24:50|3909.71|3909.71|3909.71|3909.71|3909.71|3909.71|3909.71|3909.71|0
1649413500000|2022-04-08 10:25:00|3909.77|3909.77|3909.05|3909.05|3909.77|3909.77|3908.95|3908.95|0
1649413540000|2022-04-08 10:25:40|3908.43|3908.43|3908.25|3908.25|3908.43|3908.43|3908.25|3908.25|0
1649413550000|2022-04-08 10:25:50|3908.31|3908.31|3908|3908|3908.31|3908.31|3908|3908|0
1649413560000|2022-04-08 10:26:00|3908.32|3908.32|3908.26|3908.26|3908.32|3908.32|3908.2|3908.2|0
1649413590000|2022-04-08 10:26:30|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|0
1649413600000|2022-04-08 10:26:40|3908.43|3908.43|3908.85|3908.85|3908.85|3908.85|3908.43|3908.43|0
1649413610000|2022-04-08 10:26:50|3909.16|3909.16|3909.16|3909.16|3909.16|3909.16|3909.16|3909.16|0
1649413620000|2022-04-08 10:27:00|3909.28|3909.28|3909.96|3909.96|3909.96|3909.96|3909.28|3909.28|0
1649413630000|2022-04-08 10:27:10|3910.27|3910.27|3910.22|3910.22|3910.27|3910.27|3910.22|3910.22|0
1649413650000|2022-04-08 10:27:30|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|0
1649413670000|2022-04-08 10:27:50|3911.47|3911.47|3911.47|3911.47|3911.47|3911.47|3911.47|3911.47|0
1649413680000|2022-04-08 10:28:00|3911.53|3911.53|3911.53|3911.53|3911.53|3911.53|3911.53|3911.53|0
1649413690000|2022-04-08 10:28:10|3911.21|3911.21|3911.15|3911.15|3911.21|3911.21|3911.15|3911.15|0
1649413740000|2022-04-08 10:29:00|3911.27|3911.27|3910.71|3910.71|3911.33|3911.33|3910.71|3910.71|0
1649413750000|2022-04-08 10:29:10|3910.4|3910.4|3910.77|3910.77|3910.77|3910.77|3910.4|3910.4|0
1649413760000|2022-04-08 10:29:20|3910.15|3910.15|3910.15|3910.15|3910.15|3910.15|3910.15|3910.15|0
1649413790000|2022-04-08 10:29:50|3910.21|3910.21|3908.96|3908.96|3910.21|3910.21|3908.96|3908.96|0
1649413800000|2022-04-08 10:30:00|3909.01|3909.01|3909.01|3909.01|3909.63|3909.63|3909.01|3909.01|0
1649413810000|2022-04-08 10:30:10|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|0
1649413820000|2022-04-08 10:30:20|3908.83|3908.83|3908.77|3908.77|3908.83|3908.83|3908.77|3908.77|0
1649413830000|2022-04-08 10:30:30|3909.08|3909.08|3909.08|3909.08|3909.08|3909.08|3909.08|3909.08|0
1649413840000|2022-04-08 10:30:40|3908.77|3908.77|3908.77|3908.77|3908.77|3908.77|3908.77|3908.77|0
1649413850000|2022-04-08 10:30:50|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|0
1649413880000|2022-04-08 10:31:20|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|0
1649413890000|2022-04-08 10:31:30|3909.33|3909.33|3909.33|3909.33|3909.33|3909.33|3909.33|3909.33|0
1649413920000|2022-04-08 10:32:00|3909.04|3909.04|3909.04|3909.04|3909.04|3909.04|3909.04|3909.04|0
1649413940000|2022-04-08 10:32:20|3908.41|3908.41|3908.41|3908.41|3908.41|3908.41|3908.41|3908.41|0
1649413950000|2022-04-08 10:32:30|3908.1|3908.1|3908.06|3908.06|3908.1|3908.1|3908.02|3908.02|0
1649413960000|2022-04-08 10:32:40|3907.94|3907.94|3906.83|3906.83|3907.94|3907.94|3906.83|3906.83|0
1649413970000|2022-04-08 10:32:50|3906.78|3906.78|3907.17|3907.17|3907.17|3907.17|3906.78|3906.78|0
1649413990000|2022-04-08 10:33:10|3907.29|3907.29|3907.29|3907.29|3907.29|3907.29|3907.29|3907.29|0
1649414000000|2022-04-08 10:33:20|3906.98|3906.98|3907.04|3907.04|3907.04|3907.04|3906.98|3906.98|0
1649414060000|2022-04-08 10:34:20|3906.73|3906.73|3906.73|3906.73|3906.73|3906.73|3906.73|3906.73|0
1649414130000|2022-04-08 10:35:30|3906.61|3906.61|3906.67|3906.67|3906.67|3906.67|3906.61|3906.61|0
1649414140000|2022-04-08 10:35:40|3906.61|3906.61|3907.86|3907.86|3908.17|3908.17|3906.61|3906.61|0
1649414170000|2022-04-08 10:36:10|3907.55|3907.55|3907.55|3907.55|3907.55|3907.55|3907.55|3907.55|0
1649414190000|2022-04-08 10:36:30|3908.8|3908.8|3908.8|3908.8|3908.8|3908.8|3908.8|3908.8|0
1649414200000|2022-04-08 10:36:40|3909.41|3909.41|3909.72|3909.72|3909.72|3909.72|3909.41|3909.41|0
1649414210000|2022-04-08 10:36:50|3909.41|3909.41|3909.36|3909.36|3909.41|3909.41|3909.36|3909.36|0
1649414250000|2022-04-08 10:37:30|3909.55|3909.55|3909.4|3909.4|3909.59|3909.59|3909.4|3909.4|0
1649414290000|2022-04-08 10:38:10|3909.22|3909.22|3909.22|3909.22|3909.22|3909.22|3909.22|3909.22|0
1649414300000|2022-04-08 10:38:20|3910.47|3910.47|3910.47|3910.47|3910.47|3910.47|3910.47|3910.47|0
1649414320000|2022-04-08 10:38:40|3910.55|3910.55|3910.55|3910.55|3910.55|3910.55|3910.55|3910.55|0
1649414350000|2022-04-08 10:39:10|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|0
1649414360000|2022-04-08 10:39:20|3910.61|3910.61|3910.3|3910.3|3910.61|3910.61|3910.3|3910.3|0
1649414370000|2022-04-08 10:39:30|3910.18|3910.18|3910.49|3910.49|3910.49|3910.49|3910.18|3910.18|0
1649414380000|2022-04-08 10:39:40|3910.18|3910.18|3910.18|3910.18|3910.18|3910.18|3910.18|3910.18|0
1649414400000|2022-04-08 10:40:00|3909.87|3909.87|3909.87|3909.87|3909.87|3909.87|3909.87|3909.87|0
1649414410000|2022-04-08 10:40:10|3909.99|3909.99|3909.99|3909.99|3909.99|3909.99|3909.99|3909.99|0
1649414420000|2022-04-08 10:40:20|3909.67|3909.67|3909.67|3909.67|3909.67|3909.67|3909.67|3909.67|0
1649414450000|2022-04-08 10:40:50|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|0
1649414460000|2022-04-08 10:41:00|3909.48|3909.48|3909.48|3909.48|3909.48|3909.48|3909.48|3909.48|0
1649414520000|2022-04-08 10:42:00|3909.8|3909.8|3909.8|3909.8|3909.8|3909.8|3909.8|3909.8|0
1649414530000|2022-04-08 10:42:10|3909.77|3909.77|3909.77|3909.77|3909.77|3909.77|3909.77|3909.77|0
1649414550000|2022-04-08 10:42:30|3909.81|3909.81|3909.77|3909.77|3909.81|3909.81|3909.77|3909.77|0
1649414560000|2022-04-08 10:42:40|3909.71|3909.71|3910.27|3910.27|3910.27|3910.27|3909.65|3909.65|0
1649414580000|2022-04-08 10:43:00|3909.96|3909.96|3909.96|3909.96|3909.96|3909.96|3909.96|3909.96|0
1649414590000|2022-04-08 10:43:10|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|0
1649414620000|2022-04-08 10:43:40|3909.34|3909.34|3909.34|3909.34|3909.34|3909.34|3909.34|3909.34|0
1649414630000|2022-04-08 10:43:50|3909.3|3909.3|3909.3|3909.3|3909.3|3909.3|3909.3|3909.3|0
1649414640000|2022-04-08 10:44:00|3909.34|3909.34|3909.34|3909.34|3909.34|3909.34|3909.34|3909.34|0
1649414660000|2022-04-08 10:44:20|3909.44|3909.44|3908.51|3908.51|3909.44|3909.44|3908.51|3908.51|0
1649414680000|2022-04-08 10:44:40|3908.2|3908.2|3908.2|3908.2|3908.2|3908.2|3908.2|3908.2|0
1649414710000|2022-04-08 10:45:10|3908.14|3908.14|3908.45|3908.45|3908.45|3908.45|3908.14|3908.14|0
1649414720000|2022-04-08 10:45:20|3908.76|3908.76|3909.19|3909.19|3909.19|3909.19|3908.76|3908.76|0
1649414750000|2022-04-08 10:45:50|3909.31|3909.31|3909.92|3909.92|3909.92|3909.92|3909.31|3909.31|0
1649414760000|2022-04-08 10:46:00|3910.23|3910.23|3910.23|3910.23|3910.23|3910.23|3910.23|3910.23|0
1649414770000|2022-04-08 10:46:10|3910.28|3910.28|3910.28|3910.28|3910.28|3910.28|3910.28|3910.28|0
1649414790000|2022-04-08 10:46:30|3910.33|3910.33|3910.33|3910.33|3910.33|3910.33|3910.33|3910.33|0
1649414810000|2022-04-08 10:46:50|3910.22|3910.22|3910.22|3910.22|3910.22|3910.22|3910.22|3910.22|0
1649414830000|2022-04-08 10:47:10|3910.05|3910.05|3910.01|3910.01|3910.05|3910.05|3910.01|3910.01|0
1649414840000|2022-04-08 10:47:20|3909.82|3909.82|3909.82|3909.82|3909.82|3909.82|3909.82|3909.82|0
1649414870000|2022-04-08 10:47:50|3909.94|3909.94|3910.56|3910.56|3910.56|3910.56|3909.94|3909.94|0
1649414880000|2022-04-08 10:48:00|3911.18|3911.18|3912.74|3912.74|3912.74|3912.74|3911.18|3911.18|0
1649414900000|2022-04-08 10:48:20|3913.05|3913.05|3912.96|3912.96|3913.05|3913.05|3912.96|3912.96|0
1649414930000|2022-04-08 10:48:50|3913.58|3913.58|3913.58|3913.58|3913.58|3913.58|3913.58|3913.58|0
1649414940000|2022-04-08 10:49:00|3914.2|3914.2|3914.2|3914.2|3914.2|3914.2|3914.2|3914.2|0
1649414950000|2022-04-08 10:49:10|3914.16|3914.16|3914.46|3914.46|3914.46|3914.46|3914.16|3914.16|0
1649414960000|2022-04-08 10:49:20|3914.78|3914.78|3914.78|3914.78|3914.78|3914.78|3914.78|3914.78|0
1649414970000|2022-04-08 10:49:30|3915.71|3915.71|3916.64|3916.64|3916.64|3916.64|3915.71|3915.71|0
1649414980000|2022-04-08 10:49:40|3916.02|3916.02|3916.02|3916.02|3916.02|3916.02|3916.02|3916.02|0
1649415000000|2022-04-08 10:50:00|3915.97|3915.97|3916.02|3916.02|3916.02|3916.02|3915.97|3915.97|0
1649415020000|2022-04-08 10:50:20|3916.14|3916.14|3916.14|3916.14|3916.14|3916.14|3916.14|3916.14|0
1649415030000|2022-04-08 10:50:30|3916.2|3916.2|3917.43|3917.43|3917.49|3917.49|3916.2|3916.2|0
1649415040000|2022-04-08 10:50:40|3917.25|3917.25|3917.25|3917.25|3917.25|3917.25|3917.25|3917.25|0
1649415050000|2022-04-08 10:50:50|3917.56|3917.56|3917.56|3917.56|3917.56|3917.56|3917.56|3917.56|0
1649415060000|2022-04-08 10:51:00|3917.64|3917.64|3917.82|3917.82|3917.82|3917.82|3917.64|3917.64|0
1649415080000|2022-04-08 10:51:20|3917.94|3917.94|3917.76|3917.76|3917.94|3917.94|3917.76|3917.76|0
1649415090000|2022-04-08 10:51:30|3917.45|3917.45|3917.57|3917.57|3917.57|3917.57|3917.45|3917.45|0
1649415100000|2022-04-08 10:51:40|3917.62|3917.62|3916.68|3916.68|3917.62|3917.62|3916.68|3916.68|0
1649415110000|2022-04-08 10:51:50|3916.62|3916.62|3916.62|3916.62|3916.62|3916.62|3916.62|3916.62|0
1649415130000|2022-04-08 10:52:10|3917.25|3917.25|3917.25|3917.25|3917.25|3917.25|3917.25|3917.25|0
1649415150000|2022-04-08 10:52:30|3917.31|3917.31|3917.31|3917.31|3917.31|3917.31|3917.31|3917.31|0
1649415180000|2022-04-08 10:53:00|3917.93|3917.93|3917.93|3917.93|3917.93|3917.93|3917.93|3917.93|0
1649415210000|2022-04-08 10:53:30|3917.31|3917.31|3917.31|3917.31|3917.31|3917.31|3917.31|3917.31|0
1649415240000|2022-04-08 10:54:00|3917.43|3917.43|3917.48|3917.48|3917.48|3917.48|3917.43|3917.43|0
1649415250000|2022-04-08 10:54:10|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|0
1649415270000|2022-04-08 10:54:30|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|0
1649415290000|2022-04-08 10:54:50|3917.67|3917.67|3917.67|3917.67|3917.67|3917.67|3917.67|3917.67|0
1649415300000|2022-04-08 10:55:00|3917.98|3917.98|3918.29|3918.29|3918.29|3918.29|3917.98|3917.98|0
1649415320000|2022-04-08 10:55:20|3917.67|3917.67|3917.67|3917.67|3917.67|3917.67|3917.67|3917.67|0
1649415330000|2022-04-08 10:55:30|3917.98|3917.98|3917.8|3917.8|3917.98|3917.98|3917.61|3917.61|0
1649415350000|2022-04-08 10:55:50|3917.74|3917.74|3917.68|3917.68|3917.74|3917.74|3917.68|3917.68|0
1649415360000|2022-04-08 10:56:00|3917.74|3917.74|3917.74|3917.74|3917.74|3917.74|3917.74|3917.74|0
1649415370000|2022-04-08 10:56:10|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|0
1649415390000|2022-04-08 10:56:30|3917.42|3917.42|3917.42|3917.42|3917.42|3917.42|3917.42|3917.42|0
1649415400000|2022-04-08 10:56:40|3917.73|3917.73|3918.23|3918.23|3918.23|3918.23|3917.73|3917.73|0
1649415410000|2022-04-08 10:56:50|3918.04|3918.04|3918.04|3918.04|3918.04|3918.04|3918.04|3918.04|0
1649415450000|2022-04-08 10:57:30|3918.35|3918.35|3918.35|3918.35|3918.35|3918.35|3918.17|3918.17|0
1649415490000|2022-04-08 10:58:10|3918.41|3918.41|3918.72|3918.72|3918.72|3918.72|3918.41|3918.41|0
1649415500000|2022-04-08 10:58:20|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|0
1649415550000|2022-04-08 10:59:10|3919.7|3919.7|3919.09|3919.09|3919.7|3919.7|3919.09|3919.09|0
1649415560000|2022-04-08 10:59:20|3919.4|3919.4|3919.35|3919.35|3919.4|3919.4|3919.35|3919.35|0
1649415600000|2022-04-08 11:00:00|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|0
1649415640000|2022-04-08 11:00:40|3919.1|3919.1|3919.1|3919.1|3919.1|3919.1|3919.1|3919.1|0
1649415650000|2022-04-08 11:00:50|3919.41|3919.41|3919.59|3919.59|3919.59|3919.59|3919.41|3919.41|0
1649415660000|2022-04-08 11:01:00|3919.53|3919.53|3919.22|3919.22|3919.53|3919.53|3919.22|3919.22|0
1649415670000|2022-04-08 11:01:10|3919.26|3919.26|3919.26|3919.26|3919.26|3919.26|3919.26|3919.26|0
1649415680000|2022-04-08 11:01:20|3918.95|3918.95|3918.95|3918.95|3918.95|3918.95|3918.95|3918.95|0
1649415710000|2022-04-08 11:01:50|3918.33|3918.33|3918.64|3918.64|3918.64|3918.64|3918.33|3918.33|0
1649415720000|2022-04-08 11:02:00|3918.95|3918.95|3918.95|3918.95|3918.95|3918.95|3918.95|3918.95|0
1649415730000|2022-04-08 11:02:10|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|0
1649415740000|2022-04-08 11:02:20|3919.73|3919.73|3919.47|3919.47|3919.77|3919.77|3919.47|3919.47|0
1649415750000|2022-04-08 11:02:30|3919.52|3919.52|3919.52|3919.52|3919.52|3919.52|3919.52|3919.52|0
1649415760000|2022-04-08 11:02:40|3919.22|3919.22|3919.84|3919.84|3919.84|3919.84|3918.91|3918.91|0
1649415770000|2022-04-08 11:02:50|3919.8|3919.8|3919.84|3919.84|3919.84|3919.84|3919.8|3919.8|0
1649415790000|2022-04-08 11:03:10|3920.21|3920.21|3920.03|3920.03|3920.21|3920.21|3920.03|3920.03|0
1649415810000|2022-04-08 11:03:30|3920.34|3920.34|3920.34|3920.34|3920.34|3920.34|3920.34|3920.34|0
1649415840000|2022-04-08 11:04:00|3919.71|3919.71|3919.71|3919.71|3919.71|3919.71|3919.71|3919.71|0
1649415860000|2022-04-08 11:04:20|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|0
1649415900000|2022-04-08 11:05:00|3919.78|3919.78|3919.78|3919.78|3919.78|3919.78|3919.78|3919.78|0
1649415910000|2022-04-08 11:05:10|3919.82|3919.82|3919.82|3919.82|3919.82|3919.82|3919.82|3919.82|0
1649415930000|2022-04-08 11:05:30|3919.51|3919.51|3919.45|3919.45|3919.51|3919.51|3919.45|3919.45|0
1649415950000|2022-04-08 11:05:50|3919.39|3919.39|3918.77|3918.77|3919.39|3919.39|3918.77|3918.77|0
1649416040000|2022-04-08 11:07:20|3919.08|3919.08|3919.7|3919.7|3919.7|3919.7|3919.08|3919.08|0
1649416050000|2022-04-08 11:07:30|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|0
1649416060000|2022-04-08 11:07:40|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|0
1649416080000|2022-04-08 11:08:00|3919.25|3919.25|3919.87|3919.87|3919.87|3919.87|3919.25|3919.25|0
1649416100000|2022-04-08 11:08:20|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|0
1649416110000|2022-04-08 11:08:30|3919.31|3919.31|3919|3919|3919.31|3919.31|3919|3919|0
1649416120000|2022-04-08 11:08:40|3919.31|3919.31|3919.31|3919.31|3919.31|3919.31|3919.31|3919.31|0
1649416150000|2022-04-08 11:09:10|3920.05|3920.05|3919.86|3919.86|3920.05|3920.05|3919.86|3919.86|0
1649416180000|2022-04-08 11:09:40|3919.8|3919.8|3919.79|3919.79|3919.85|3919.85|3919.79|3919.79|0
1649416190000|2022-04-08 11:09:50|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|0
1649416220000|2022-04-08 11:10:20|3919.94|3919.94|3919.41|3919.41|3919.94|3919.94|3919.41|3919.41|0
1649416230000|2022-04-08 11:10:30|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|0
1649416240000|2022-04-08 11:10:40|3920.03|3920.03|3920.03|3920.03|3920.03|3920.03|3920.03|3920.03|0
1649416250000|2022-04-08 11:10:50|3919.4|3919.4|3920.02|3920.02|3920.02|3920.02|3919.4|3919.4|0
1649416270000|2022-04-08 11:11:10|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|0
1649416280000|2022-04-08 11:11:20|3919.8|3919.8|3920.11|3920.11|3920.11|3920.11|3919.8|3919.8|0
1649416290000|2022-04-08 11:11:30|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|0
1649416330000|2022-04-08 11:12:10|3919.74|3919.74|3919.43|3919.43|3919.74|3919.74|3919.43|3919.43|0
1649416340000|2022-04-08 11:12:20|3919.47|3919.47|3919.47|3919.47|3919.47|3919.47|3919.47|3919.47|0
1649416360000|2022-04-08 11:12:40|3919.16|3919.16|3918.85|3918.85|3919.16|3919.16|3918.54|3918.54|0
1649416370000|2022-04-08 11:12:50|3918.81|3918.81|3918.77|3918.77|3918.81|3918.81|3918.77|3918.77|0
1649416380000|2022-04-08 11:13:00|3919.08|3919.08|3919.08|3919.08|3919.08|3919.08|3919.08|3919.08|0
1649416390000|2022-04-08 11:13:10|3919.2|3919.2|3919.25|3919.25|3919.25|3919.25|3919.2|3919.2|0
1649416430000|2022-04-08 11:13:50|3919.57|3919.57|3919.25|3919.25|3919.57|3919.57|3919.25|3919.25|0
1649416450000|2022-04-08 11:14:10|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|0
1649416510000|2022-04-08 11:15:10|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|0
1649416530000|2022-04-08 11:15:30|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|0
1649416570000|2022-04-08 11:16:10|3918.76|3918.76|3918.57|3918.57|3918.76|3918.76|3918.57|3918.57|0
1649416600000|2022-04-08 11:16:40|3918.51|3918.51|3918.14|3918.14|3918.51|3918.51|3918.14|3918.14|0
1649416610000|2022-04-08 11:16:50|3918.32|3918.32|3918.26|3918.26|3918.57|3918.57|3918.2|3918.2|0
1649416620000|2022-04-08 11:17:00|3918.2|3918.2|3918.26|3918.26|3918.26|3918.26|3918.2|3918.2|0
1649416630000|2022-04-08 11:17:10|3918.2|3918.2|3918.05|3918.05|3918.2|3918.2|3918.05|3918.05|0
1649416640000|2022-04-08 11:17:20|3917.74|3917.74|3917.43|3917.43|3917.74|3917.74|3917.43|3917.43|0
1649416650000|2022-04-08 11:17:30|3917.61|3917.61|3917.92|3917.92|3917.92|3917.92|3917.61|3917.61|0
1649416670000|2022-04-08 11:17:50|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|0
1649416680000|2022-04-08 11:18:00|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|0
1649416690000|2022-04-08 11:18:10|3917.12|3917.12|3917.12|3917.12|3917.12|3917.12|3917.12|3917.12|0
1649416730000|2022-04-08 11:18:50|3917.2|3917.2|3917.2|3917.2|3917.2|3917.2|3917.2|3917.2|0
1649416740000|2022-04-08 11:19:00|3917.51|3917.51|3917.47|3917.47|3917.51|3917.51|3917.47|3917.47|0
1649416750000|2022-04-08 11:19:10|3917.53|3917.53|3917.59|3917.59|3917.59|3917.59|3917.53|3917.53|0
1649416760000|2022-04-08 11:19:20|3916.97|3916.97|3917.02|3917.02|3917.02|3917.02|3916.97|3916.97|0
1649416800000|2022-04-08 11:20:00|3916.97|3916.97|3916.97|3916.97|3916.97|3916.97|3916.97|3916.97|0
1649416810000|2022-04-08 11:20:10|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|0
1649416820000|2022-04-08 11:20:20|3917.42|3917.42|3917.42|3917.42|3917.42|3917.42|3917.42|3917.42|0
1649416830000|2022-04-08 11:20:30|3917.48|3917.48|3917.54|3917.54|3917.54|3917.54|3917.48|3917.48|0
1649416840000|2022-04-08 11:20:40|3917.66|3917.66|3917.66|3917.66|3917.66|3917.66|3917.66|3917.66|0
1649416860000|2022-04-08 11:21:00|3917.6|3917.6|3917.67|3917.67|3917.67|3917.67|3917.55|3917.55|0
1649416870000|2022-04-08 11:21:10|3917.73|3917.73|3917.55|3917.55|3917.73|3917.73|3917.55|3917.55|0
1649416890000|2022-04-08 11:21:30|3917.59|3917.59|3917.59|3917.59|3917.59|3917.59|3917.59|3917.59|0
1649416900000|2022-04-08 11:21:40|3917.65|3917.65|3917.65|3917.65|3917.65|3917.65|3917.65|3917.65|0
1649416910000|2022-04-08 11:21:50|3917.71|3917.71|3917.71|3917.71|3917.71|3917.71|3917.71|3917.71|0
1649416920000|2022-04-08 11:22:00|3917.83|3917.83|3917.77|3917.77|3917.83|3917.83|3917.77|3917.77|0
1649416930000|2022-04-08 11:22:10|3917.83|3917.83|3917.9|3917.9|3917.9|3917.9|3917.71|3917.71|0
1649416940000|2022-04-08 11:22:20|3918.02|3918.02|3918.34|3918.34|3918.34|3918.34|3918.02|3918.02|0
1649416950000|2022-04-08 11:22:30|3918.65|3918.65|3918.65|3918.65|3918.65|3918.65|3918.65|3918.65|0
1649416980000|2022-04-08 11:23:00|3918.34|3918.34|3918.38|3918.38|3918.38|3918.38|3918.34|3918.34|0
1649417000000|2022-04-08 11:23:20|3918.43|3918.43|3918.19|3918.19|3918.43|3918.43|3918.19|3918.19|0
1649417010000|2022-04-08 11:23:30|3918.5|3918.5|3918.56|3918.56|3918.56|3918.56|3918.5|3918.5|0
1649417020000|2022-04-08 11:23:40|3918.68|3918.68|3918.68|3918.68|3918.68|3918.68|3918.68|3918.68|0
1649417030000|2022-04-08 11:23:50|3918.74|3918.74|3918.74|3918.74|3918.74|3918.74|3918.74|3918.74|0
1649417060000|2022-04-08 11:24:20|3918.11|3918.11|3917.92|3917.92|3918.11|3918.11|3917.8|3917.8|0
1649417070000|2022-04-08 11:24:30|3917.86|3917.86|3917.86|3917.86|3917.86|3917.86|3917.86|3917.86|0
1649417080000|2022-04-08 11:24:40|3917.55|3917.55|3917.55|3917.55|3917.55|3917.55|3917.55|3917.55|0
1649417090000|2022-04-08 11:24:50|3917.49|3917.49|3917.49|3917.49|3917.49|3917.49|3917.49|3917.49|0
1649417110000|2022-04-08 11:25:10|3917.58|3917.58|3917.52|3917.52|3917.58|3917.58|3917.52|3917.52|0
1649417120000|2022-04-08 11:25:20|3917.46|3917.46|3917.46|3917.46|3917.46|3917.46|3917.46|3917.46|0
1649417130000|2022-04-08 11:25:30|3917.58|3917.58|3917.69|3917.69|3917.69|3917.69|3917.58|3917.58|0
1649417150000|2022-04-08 11:25:50|3917.75|3917.75|3917.81|3917.81|3917.81|3917.81|3917.75|3917.75|0
1649417160000|2022-04-08 11:26:00|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|0
1649417180000|2022-04-08 11:26:20|3919.12|3919.12|3919.12|3919.12|3919.12|3919.12|3919.12|3919.12|0
1649417190000|2022-04-08 11:26:30|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|0
1649417210000|2022-04-08 11:26:50|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|0
1649417220000|2022-04-08 11:27:00|3918.75|3918.75|3918.75|3918.75|3918.75|3918.75|3918.75|3918.75|0
1649417230000|2022-04-08 11:27:10|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|0
1649417240000|2022-04-08 11:27:20|3918.97|3918.97|3918.93|3918.93|3918.97|3918.97|3918.93|3918.93|0
1649417250000|2022-04-08 11:27:30|3918.85|3918.85|3918.85|3918.85|3918.85|3918.85|3918.85|3918.85|0
1649417260000|2022-04-08 11:27:40|3918.77|3918.77|3918.77|3918.77|3918.77|3918.77|3918.77|3918.77|0
1649417270000|2022-04-08 11:27:50|3918.85|3918.85|3919.78|3919.78|3919.78|3919.78|3918.85|3918.85|0
1649417290000|2022-04-08 11:28:10|3920.09|3920.09|3920.4|3920.4|3920.4|3920.4|3920.09|3920.09|0
1649417300000|2022-04-08 11:28:20|3920.36|3920.36|3920.32|3920.32|3920.36|3920.36|3920.32|3920.32|0
1649417330000|2022-04-08 11:28:50|3920.28|3920.28|3920.09|3920.09|3920.28|3920.28|3920.09|3920.09|0
1649417340000|2022-04-08 11:29:00|3919.86|3919.86|3919.81|3919.81|3919.86|3919.86|3919.81|3919.81|0
1649417380000|2022-04-08 11:29:40|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|0
1649417390000|2022-04-08 11:29:50|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|0
1649417400000|2022-04-08 11:30:00|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|0
1649417410000|2022-04-08 11:30:10|3919.81|3919.81|3920.12|3920.12|3920.12|3920.12|3919.81|3919.81|0
1649417430000|2022-04-08 11:30:30|3920.18|3920.18|3919.89|3919.89|3920.24|3920.24|3919.89|3919.89|0
1649417440000|2022-04-08 11:30:40|3919.58|3919.58|3919.27|3919.27|3919.58|3919.58|3919.27|3919.27|0
1649417450000|2022-04-08 11:30:50|3919.23|3919.23|3919.18|3919.18|3919.23|3919.23|3919.18|3919.18|0
1649417460000|2022-04-08 11:31:00|3919.49|3919.49|3919.54|3919.54|3919.58|3919.58|3919.49|3919.49|0
1649417470000|2022-04-08 11:31:10|3919.58|3919.58|3919.58|3919.58|3919.58|3919.58|3919.54|3919.54|0
1649417480000|2022-04-08 11:31:20|3919.54|3919.54|3919.54|3919.54|3919.58|3919.58|3919.49|3919.49|0
1649417500000|2022-04-08 11:31:40|3919.49|3919.49|3919.49|3919.49|3919.49|3919.49|3919.49|3919.49|0
1649417510000|2022-04-08 11:31:50|3919.54|3919.54|3919.54|3919.54|3919.54|3919.54|3919.54|3919.54|0
1649417520000|2022-04-08 11:32:00|3919.49|3919.49|3919.45|3919.45|3919.49|3919.49|3919.45|3919.45|0
1649417530000|2022-04-08 11:32:10|3919.49|3919.49|3919.37|3919.37|3919.49|3919.49|3919.37|3919.37|0
1649417560000|2022-04-08 11:32:40|3919.31|3919.31|3919.44|3919.44|3919.44|3919.44|3919.31|3919.31|0
1649417570000|2022-04-08 11:32:50|3919.52|3919.52|3920.77|3920.77|3920.77|3920.77|3919.52|3919.52|0
1649417580000|2022-04-08 11:33:00|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|0
1649417600000|2022-04-08 11:33:20|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|0
1649417630000|2022-04-08 11:33:50|3921.31|3921.31|3921|3921|3921.31|3921.31|3921|3921|0
1649417650000|2022-04-08 11:34:10|3921.17|3921.17|3921.02|3921.02|3921.17|3921.17|3921.02|3921.02|0
1649417680000|2022-04-08 11:34:40|3921.14|3921.14|3921.32|3921.32|3921.32|3921.32|3921.14|3921.14|0
1649417690000|2022-04-08 11:34:50|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|0
1649417700000|2022-04-08 11:35:00|3921.5|3921.5|3921.13|3921.13|3921.5|3921.5|3921.13|3921.13|0
1649417710000|2022-04-08 11:35:10|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|0
1649417720000|2022-04-08 11:35:20|3920.95|3920.95|3920.95|3920.95|3920.95|3920.95|3920.95|3920.95|0
1649417730000|2022-04-08 11:35:30|3921.13|3921.13|3921.09|3921.09|3921.13|3921.13|3921.09|3921.09|0
1649417740000|2022-04-08 11:35:40|3922.02|3922.02|3922.02|3922.02|3922.33|3922.33|3922.02|3922.02|0
1649417750000|2022-04-08 11:35:50|3922.08|3922.08|3922.02|3922.02|3922.08|3922.08|3922.02|3922.02|0
1649417760000|2022-04-08 11:36:00|3922.08|3922.08|3922.14|3922.14|3922.14|3922.14|3922.08|3922.08|0
1649417780000|2022-04-08 11:36:20|3922.2|3922.2|3922.28|3922.28|3922.28|3922.28|3922.2|3922.2|0
1649417790000|2022-04-08 11:36:30|3922.22|3922.22|3922.22|3922.22|3922.22|3922.22|3922.22|3922.22|0
1649417800000|2022-04-08 11:36:40|3922.16|3922.16|3922.22|3922.22|3922.22|3922.22|3922.16|3922.16|0
1649417830000|2022-04-08 11:37:10|3922.85|3922.85|3922.22|3922.22|3922.85|3922.85|3922.22|3922.22|0
1649417840000|2022-04-08 11:37:20|3922.41|3922.41|3922.41|3922.41|3922.41|3922.41|3922.41|3922.41|0
1649417850000|2022-04-08 11:37:30|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|0
1649417900000|2022-04-08 11:38:20|3922.41|3922.41|3923.03|3923.03|3923.03|3923.03|3922.41|3922.41|0
1649417940000|2022-04-08 11:39:00|3922.85|3922.85|3923.16|3923.16|3923.16|3923.16|3922.85|3922.85|0
1649417950000|2022-04-08 11:39:10|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|0
1649417960000|2022-04-08 11:39:20|3923.29|3923.29|3923.11|3923.11|3923.29|3923.29|3923.11|3923.11|0
1649417970000|2022-04-08 11:39:30|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|0
1649418010000|2022-04-08 11:40:10|3922.96|3922.96|3922.92|3922.92|3922.96|3922.96|3922.92|3922.92|0
1649418030000|2022-04-08 11:40:30|3922.61|3922.61|3922.61|3922.61|3922.61|3922.61|3922.61|3922.61|0
1649418040000|2022-04-08 11:40:40|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|0
1649418060000|2022-04-08 11:41:00|3922.41|3922.41|3922.41|3922.41|3922.41|3922.41|3922.41|3922.41|0
1649418070000|2022-04-08 11:41:10|3922.35|3922.35|3922.29|3922.29|3922.35|3922.35|3922.29|3922.29|0
1649418080000|2022-04-08 11:41:20|3922.35|3922.35|3922.35|3922.35|3922.35|3922.35|3922.35|3922.35|0
1649418090000|2022-04-08 11:41:30|3922.66|3922.66|3922.84|3922.84|3922.84|3922.84|3922.66|3922.66|0
1649418120000|2022-04-08 11:42:00|3923.15|3923.15|3923.2|3923.2|3923.2|3923.2|3923.15|3923.15|0
1649418140000|2022-04-08 11:42:20|3923.24|3923.24|3923.28|3923.28|3923.28|3923.28|3923.24|3923.24|0
1649418160000|2022-04-08 11:42:40|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|0
1649418180000|2022-04-08 11:43:00|3923.28|3923.28|3923.28|3923.28|3923.28|3923.28|3923.28|3923.28|0
1649418210000|2022-04-08 11:43:30|3923.2|3923.2|3922.57|3922.57|3923.2|3923.2|3922.57|3922.57|0
1649418220000|2022-04-08 11:43:40|3922.51|3922.51|3922.37|3922.37|3922.56|3922.56|3922.37|3922.37|0
1649418270000|2022-04-08 11:44:30|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|0
1649418280000|2022-04-08 11:44:40|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|0
1649418300000|2022-04-08 11:45:00|3922.89|3922.89|3922.58|3922.58|3922.89|3922.89|3922.58|3922.58|0
1649418310000|2022-04-08 11:45:10|3922.46|3922.46|3922.4|3922.4|3922.46|3922.46|3922.4|3922.4|0
1649418320000|2022-04-08 11:45:20|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|0
1649418350000|2022-04-08 11:45:50|3922.09|3922.09|3921.96|3921.96|3922.09|3922.09|3921.78|3921.78|0
1649418360000|2022-04-08 11:46:00|3922|3922|3922|3922|3922|3922|3922|3922|0
1649418370000|2022-04-08 11:46:10|3922.31|3922.31|3922.3|3922.3|3922.5|3922.5|3921.87|3921.87|0
1649418380000|2022-04-08 11:46:20|3922.36|3922.36|3922.41|3922.41|3922.41|3922.41|3922.36|3922.36|0
1649418390000|2022-04-08 11:46:30|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|0
1649418420000|2022-04-08 11:47:00|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|0
1649418430000|2022-04-08 11:47:10|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|0
1649418440000|2022-04-08 11:47:20|3923.91|3923.91|3923.91|3923.91|3923.91|3923.91|3923.91|3923.91|0
1649418480000|2022-04-08 11:48:00|3923.6|3923.6|3924.22|3924.22|3924.22|3924.22|3923.6|3923.6|0
1649418500000|2022-04-08 11:48:20|3923.91|3923.91|3923.6|3923.6|3923.91|3923.91|3923.6|3923.6|0
1649418520000|2022-04-08 11:48:40|3923.91|3923.91|3923.91|3923.91|3923.91|3923.91|3923.91|3923.91|0
1649418530000|2022-04-08 11:48:50|3924.09|3924.09|3923.91|3923.91|3924.09|3924.09|3923.91|3923.91|0
1649418560000|2022-04-08 11:49:20|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|0
1649418570000|2022-04-08 11:49:30|3923.6|3923.6|3923.6|3923.6|3923.6|3923.6|3923.6|3923.6|0
1649418580000|2022-04-08 11:49:40|3923.55|3923.55|3923.6|3923.6|3923.6|3923.6|3923.55|3923.55|0
1649418610000|2022-04-08 11:50:10|3923.29|3923.29|3923.17|3923.17|3923.29|3923.29|3923.17|3923.17|0
1649418620000|2022-04-08 11:50:20|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|0
1649418630000|2022-04-08 11:50:30|3922.92|3922.92|3922.92|3922.92|3922.92|3922.92|3922.92|3922.92|0
1649418650000|2022-04-08 11:50:50|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|0
1649418680000|2022-04-08 11:51:20|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|0
1649418690000|2022-04-08 11:51:30|3922.81|3922.81|3923.18|3923.18|3923.18|3923.18|3922.81|3922.81|0
1649418740000|2022-04-08 11:52:20|3923.41|3923.41|3923.48|3923.48|3923.48|3923.48|3923.35|3923.35|0
1649418750000|2022-04-08 11:52:30|3923.79|3923.79|3923.79|3923.79|3923.79|3923.79|3923.79|3923.79|0
1649418760000|2022-04-08 11:52:40|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|0
1649418780000|2022-04-08 11:53:00|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|0
1649418800000|2022-04-08 11:53:20|3924.38|3924.38|3923.76|3923.76|3924.38|3924.38|3923.76|3923.76|0
1649418860000|2022-04-08 11:54:20|3924.07|3924.07|3924.07|3924.07|3924.07|3924.07|3924.07|3924.07|0
1649418900000|2022-04-08 11:55:00|3923.88|3923.88|3923.7|3923.7|3923.88|3923.88|3923.7|3923.7|0
1649418920000|2022-04-08 11:55:20|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|0
1649418950000|2022-04-08 11:55:50|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|0
1649418960000|2022-04-08 11:56:00|3923.78|3923.78|3924.28|3924.28|3924.28|3924.28|3923.78|3923.78|0
1649418970000|2022-04-08 11:56:10|3924.59|3924.59|3924.59|3924.59|3924.59|3924.59|3924.59|3924.59|0
1649419000000|2022-04-08 11:56:40|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|0
1649419010000|2022-04-08 11:56:50|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|0
1649419020000|2022-04-08 11:57:00|3924.17|3924.17|3923.86|3923.86|3924.17|3924.17|3923.86|3923.86|0
1649419050000|2022-04-08 11:57:30|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|0
1649419060000|2022-04-08 11:57:40|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|0
1649419110000|2022-04-08 11:58:30|3923.54|3923.54|3923.54|3923.54|3923.54|3923.54|3923.54|3923.54|0
1649419140000|2022-04-08 11:59:00|3923.85|3923.85|3923.85|3923.85|3923.85|3923.85|3923.85|3923.85|0
1649419200000|2022-04-08 12:00:00|3924.03|3924.03|3924.16|3924.16|3924.16|3924.16|3923.85|3923.85|0
1649419210000|2022-04-08 12:00:10|3924.11|3924.11|3924.16|3924.16|3924.16|3924.16|3924.11|3924.11|0
1649419240000|2022-04-08 12:00:40|3924.46|3924.46|3923.84|3923.84|3924.46|3924.46|3923.84|3923.84|0
1649419250000|2022-04-08 12:00:50|3923.53|3923.53|3923.77|3923.77|3923.77|3923.77|3923.53|3923.53|0
1649419260000|2022-04-08 12:01:00|3924.09|3924.09|3924.09|3924.09|3924.09|3924.09|3924.09|3924.09|0
1649419290000|2022-04-08 12:01:30|3924.13|3924.13|3924.31|3924.31|3924.31|3924.31|3924.13|3924.13|0
1649419300000|2022-04-08 12:01:40|3924.5|3924.5|3924.5|3924.5|3924.5|3924.5|3924.5|3924.5|0
1649419320000|2022-04-08 12:02:00|3923.87|3923.87|3923|3923|3923.87|3923.87|3922.94|3922.94|0
1649419360000|2022-04-08 12:02:40|3923.31|3923.31|3923.36|3923.36|3923.36|3923.36|3923.31|3923.31|0
1649419370000|2022-04-08 12:02:50|3923.05|3923.05|3923.05|3923.05|3923.05|3923.05|3923.05|3923.05|0
1649419380000|2022-04-08 12:03:00|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|0
1649419390000|2022-04-08 12:03:10|3922.93|3922.93|3922.93|3922.93|3922.93|3922.93|3922.93|3922.93|0
1649419400000|2022-04-08 12:03:20|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|0
1649419410000|2022-04-08 12:03:30|3922.57|3922.57|3922.67|3922.67|3922.67|3922.67|3922.57|3922.57|0
1649419450000|2022-04-08 12:04:10|3922.85|3922.85|3922.85|3922.85|3922.85|3922.85|3922.85|3922.85|0
1649419520000|2022-04-08 12:05:20|3922.91|3922.91|3922.91|3922.91|3922.91|3922.91|3922.91|3922.91|0
1649419530000|2022-04-08 12:05:30|3922.6|3922.6|3921.98|3921.98|3922.6|3922.6|3921.98|3921.98|0
1649419540000|2022-04-08 12:05:40|3922.16|3922.16|3921.67|3921.67|3922.16|3922.16|3921.67|3921.67|0
1649419560000|2022-04-08 12:06:00|3921.98|3921.98|3921.66|3921.66|3921.98|3921.98|3921.66|3921.66|0
1649419590000|2022-04-08 12:06:30|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|0
1649419640000|2022-04-08 12:07:20|3922.15|3922.15|3922.27|3922.27|3922.27|3922.27|3922.15|3922.15|0
1649419650000|2022-04-08 12:07:30|3922.33|3922.33|3922.33|3922.33|3922.33|3922.33|3922.33|3922.33|0
1649419660000|2022-04-08 12:07:40|3922.45|3922.45|3922.33|3922.33|3922.45|3922.45|3922.33|3922.33|0
1649419670000|2022-04-08 12:07:50|3922.27|3922.27|3922.39|3922.39|3922.39|3922.39|3922.27|3922.27|0
1649419680000|2022-04-08 12:08:00|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|0
1649419690000|2022-04-08 12:08:10|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|0
1649419730000|2022-04-08 12:08:50|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|0
1649419740000|2022-04-08 12:09:00|3921.9|3921.9|3921.9|3921.9|3921.9|3921.9|3921.9|3921.9|0
1649419750000|2022-04-08 12:09:10|3921.95|3921.95|3921.64|3921.64|3921.95|3921.95|3921.64|3921.64|0
1649419770000|2022-04-08 12:09:30|3921.33|3921.33|3921.33|3921.33|3921.33|3921.33|3921.33|3921.33|0
1649419780000|2022-04-08 12:09:40|3921.42|3921.42|3921.37|3921.37|3921.42|3921.42|3921.37|3921.37|0
1649419810000|2022-04-08 12:10:10|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|0
1649419820000|2022-04-08 12:10:20|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|0
1649419830000|2022-04-08 12:10:30|3920.7|3920.7|3920.7|3920.7|3920.7|3920.7|3920.7|3920.7|0
1649419840000|2022-04-08 12:10:40|3920.39|3920.39|3920.33|3920.33|3920.39|3920.39|3920.33|3920.33|0
1649419850000|2022-04-08 12:10:50|3920.14|3920.14|3920.1|3920.1|3920.14|3920.14|3920.1|3920.1|0
1649419860000|2022-04-08 12:11:00|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|0
1649419870000|2022-04-08 12:11:10|3920.1|3920.1|3920.1|3920.1|3920.1|3920.1|3920.1|3920.1|0
1649419900000|2022-04-08 12:11:40|3920.72|3920.72|3921.17|3921.17|3921.64|3921.64|3920.72|3920.72|0
1649419930000|2022-04-08 12:12:10|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|0
1649419940000|2022-04-08 12:12:20|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|0
1649419960000|2022-04-08 12:12:40|3920.99|3920.99|3921.3|3921.3|3921.3|3921.3|3920.99|3920.99|0
1649419970000|2022-04-08 12:12:50|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|0
1649420000000|2022-04-08 12:13:20|3921.05|3921.05|3921.11|3921.11|3921.11|3921.11|3921.05|3921.05|0
1649420010000|2022-04-08 12:13:30|3920.8|3920.8|3920.8|3920.8|3920.8|3920.8|3920.8|3920.8|0
1649420020000|2022-04-08 12:13:40|3921.42|3921.42|3921.48|3921.48|3921.48|3921.48|3921.42|3921.42|0
1649420030000|2022-04-08 12:13:50|3921.54|3921.54|3921.54|3921.54|3921.54|3921.54|3921.54|3921.54|0
1649420040000|2022-04-08 12:14:00|3921.6|3921.6|3921.6|3921.6|3921.6|3921.6|3921.6|3921.6|0
1649420060000|2022-04-08 12:14:20|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|0
1649420080000|2022-04-08 12:14:40|3920.3|3920.3|3920|3920|3920.3|3920.3|3920|3920|0
1649420110000|2022-04-08 12:15:10|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|0
1649420130000|2022-04-08 12:15:30|3920.06|3920.06|3920.06|3920.06|3920.06|3920.06|3920.06|3920.06|0
1649420140000|2022-04-08 12:15:40|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|0
1649420150000|2022-04-08 12:15:50|3919.88|3919.88|3919.88|3919.88|3919.88|3919.88|3919.88|3919.88|0
1649420160000|2022-04-08 12:16:00|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|0
1649420170000|2022-04-08 12:16:10|3920.12|3920.12|3920.06|3920.06|3920.12|3920.12|3920.06|3920.06|0
1649420180000|2022-04-08 12:16:20|3920.12|3920.12|3920.12|3920.12|3920.12|3920.12|3920.12|3920.12|0
1649420190000|2022-04-08 12:16:30|3920.18|3920.18|3920.29|3920.29|3920.29|3920.29|3920.18|3920.18|0
1649420200000|2022-04-08 12:16:40|3920.48|3920.48|3920.29|3920.29|3920.48|3920.48|3920.29|3920.29|0
1649420210000|2022-04-08 12:16:50|3920.23|3920.23|3920.23|3920.23|3920.23|3920.23|3920.23|3920.23|0
1649420220000|2022-04-08 12:17:00|3920.28|3920.28|3920.85|3920.85|3920.91|3920.91|3920.28|3920.28|0
1649420230000|2022-04-08 12:17:10|3920.73|3920.73|3920.73|3920.73|3920.73|3920.73|3920.73|3920.73|0
1649420240000|2022-04-08 12:17:20|3921.04|3921.04|3921.04|3921.04|3921.04|3921.04|3921.04|3921.04|0
1649420250000|2022-04-08 12:17:30|3920.98|3920.98|3920.98|3920.98|3920.98|3920.98|3920.98|3920.98|0
1649420270000|2022-04-08 12:17:50|3920.92|3920.92|3920.59|3920.59|3920.92|3920.92|3920.59|3920.59|0
1649420290000|2022-04-08 12:18:10|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|0
1649420310000|2022-04-08 12:18:30|3920.28|3920.28|3920.28|3920.28|3920.28|3920.28|3920.28|3920.28|0
1649420350000|2022-04-08 12:19:10|3920.33|3920.33|3920.33|3920.33|3920.33|3920.33|3920.33|3920.33|0
1649420360000|2022-04-08 12:19:20|3920.45|3920.45|3920.82|3920.82|3920.82|3920.82|3920.45|3920.45|0
1649420370000|2022-04-08 12:19:30|3920.88|3920.88|3921.07|3921.07|3921.07|3921.07|3920.88|3920.88|0
1649420380000|2022-04-08 12:19:40|3921.62|3921.62|3920.57|3920.57|3921.62|3921.62|3920.57|3920.57|0
1649420390000|2022-04-08 12:19:50|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|0
1649420400000|2022-04-08 12:20:00|3920.58|3920.58|3921.4|3921.4|3921.4|3921.4|3920.58|3920.58|0
1649420410000|2022-04-08 12:20:10|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|0
1649420420000|2022-04-08 12:20:20|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|0
1649420430000|2022-04-08 12:20:30|3921.53|3921.53|3921.65|3921.65|3921.65|3921.65|3921.53|3921.53|0
1649420440000|2022-04-08 12:20:40|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|0
1649420450000|2022-04-08 12:20:50|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|0
1649420480000|2022-04-08 12:21:20|3921.09|3921.09|3920.78|3920.78|3921.09|3921.09|3920.78|3920.78|0
1649420490000|2022-04-08 12:21:30|3920.84|3920.84|3920.84|3920.84|3920.84|3920.84|3920.84|3920.84|0
1649420500000|2022-04-08 12:21:40|3921.01|3921.01|3921.33|3921.33|3921.39|3921.39|3921.01|3921.01|0
1649420510000|2022-04-08 12:21:50|3921.01|3921.01|3921.07|3921.07|3921.33|3921.33|3921.01|3921.01|0
1649420520000|2022-04-08 12:22:00|3921.13|3921.13|3921.13|3921.13|3921.13|3921.13|3921.13|3921.13|0
1649420530000|2022-04-08 12:22:10|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|0
1649420570000|2022-04-08 12:22:50|3921.7|3921.7|3921.89|3921.89|3922.01|3922.01|3921.7|3921.7|0
1649420580000|2022-04-08 12:23:00|3922.2|3922.2|3922.2|3922.2|3922.2|3922.2|3922.2|3922.2|0
1649420600000|2022-04-08 12:23:20|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|0
1649420620000|2022-04-08 12:23:40|3921.89|3921.89|3921.89|3921.89|3921.89|3921.89|3921.89|3921.89|0
1649420630000|2022-04-08 12:23:50|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|0
1649420650000|2022-04-08 12:24:10|3922.52|3922.52|3921.94|3921.94|3922.52|3922.52|3921.89|3921.89|0
1649420660000|2022-04-08 12:24:20|3921.88|3921.88|3921.88|3921.88|3921.88|3921.88|3921.88|3921.88|0
1649420670000|2022-04-08 12:24:30|3922.19|3922.19|3922.19|3922.19|3922.19|3922.19|3922.19|3922.19|0
1649420710000|2022-04-08 12:25:10|3922.38|3922.38|3922.38|3922.38|3922.38|3922.38|3922.38|3922.38|0
1649420740000|2022-04-08 12:25:40|3922.69|3922.69|3923.31|3923.31|3923.31|3923.31|3922.69|3922.69|0
1649420760000|2022-04-08 12:26:00|3923|3923|3923|3923|3923|3923|3923|3923|0
1649420780000|2022-04-08 12:26:20|3923.06|3923.06|3923.74|3923.74|3923.74|3923.74|3923.06|3923.06|0
1649420790000|2022-04-08 12:26:30|3923.43|3923.43|3923.43|3923.43|3923.43|3923.43|3923.43|3923.43|0
1649420800000|2022-04-08 12:26:40|3923.55|3923.55|3923.55|3923.55|3923.55|3923.55|3923.55|3923.55|0
1649420810000|2022-04-08 12:26:50|3923.61|3923.61|3923.71|3923.71|3923.71|3923.71|3923.55|3923.55|0
1649420820000|2022-04-08 12:27:00|3923.77|3923.77|3923.65|3923.65|3923.77|3923.77|3923.65|3923.65|0
1649420830000|2022-04-08 12:27:10|3923.59|3923.59|3923.59|3923.59|3923.59|3923.59|3923.59|3923.59|0
1649420840000|2022-04-08 12:27:20|3923.53|3923.53|3923.53|3923.53|3923.53|3923.53|3923.53|3923.53|0
1649420880000|2022-04-08 12:28:00|3923.47|3923.47|3923.47|3923.47|3923.47|3923.47|3923.47|3923.47|0
1649420890000|2022-04-08 12:28:10|3923.41|3923.41|3924.95|3924.95|3924.95|3924.95|3923.39|3923.39|0
1649420910000|2022-04-08 12:28:30|3925.13|3925.13|3925.13|3925.13|3925.13|3925.13|3925.13|3925.13|0
1649420920000|2022-04-08 12:28:40|3925.19|3925.19|3925.25|3925.25|3925.25|3925.25|3925.19|3925.19|0
1649420930000|2022-04-08 12:28:50|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|0
1649420940000|2022-04-08 12:29:00|3925.93|3925.93|3924.94|3924.94|3925.93|3925.93|3924.88|3924.88|0
1649420950000|2022-04-08 12:29:10|3924.63|3924.63|3924.63|3924.63|3924.63|3924.63|3924.44|3924.44|0
1649420990000|2022-04-08 12:29:50|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|0
1649421040000|2022-04-08 12:30:40|3924.63|3924.63|3924.37|3924.37|3924.68|3924.68|3924.37|3924.37|0
1649421060000|2022-04-08 12:31:00|3924.18|3924.18|3923.64|3923.64|3924.18|3924.18|3923.59|3923.59|0
1649421080000|2022-04-08 12:31:20|3923.45|3923.45|3923.45|3923.45|3923.45|3923.45|3923.45|3923.45|0
1649421100000|2022-04-08 12:31:40|3923.49|3923.49|3923.49|3923.49|3923.49|3923.49|3923.49|3923.49|0
1649421120000|2022-04-08 12:32:00|3923.8|3923.8|3923.43|3923.43|3923.8|3923.8|3923.43|3923.43|0
1649421160000|2022-04-08 12:32:40|3923.39|3923.39|3923.33|3923.33|3923.39|3923.39|3923.33|3923.33|0
1649421180000|2022-04-08 12:33:00|3923.27|3923.27|3923.33|3923.33|3923.33|3923.33|3923.27|3923.27|0
1649421220000|2022-04-08 12:33:40|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|0
1649421240000|2022-04-08 12:34:00|3923.33|3923.33|3923.33|3923.33|3923.33|3923.33|3923.33|3923.33|0
1649421250000|2022-04-08 12:34:10|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|0
1649421260000|2022-04-08 12:34:20|3923.91|3923.91|3923.72|3923.72|3923.91|3923.91|3923.72|3923.72|0
1649421280000|2022-04-08 12:34:40|3923.1|3923.1|3922.79|3922.79|3923.1|3923.1|3922.79|3922.79|0
1649421290000|2022-04-08 12:34:50|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|0
1649421300000|2022-04-08 12:35:00|3923.15|3923.15|3922.48|3922.48|3923.15|3923.15|3922.48|3922.48|0
1649421320000|2022-04-08 12:35:20|3922.54|3922.54|3922.29|3922.29|3922.54|3922.54|3922.23|3922.23|0
1649421330000|2022-04-08 12:35:30|3922.9|3922.9|3923.27|3923.27|3923.27|3923.27|3922.9|3922.9|0
1649421340000|2022-04-08 12:35:40|3923.58|3923.58|3923.58|3923.58|3923.58|3923.58|3923.58|3923.58|0
1649421370000|2022-04-08 12:36:10|3923.77|3923.77|3923.77|3923.77|3923.77|3923.77|3923.77|3923.77|0
1649421380000|2022-04-08 12:36:20|3923.46|3923.46|3923.34|3923.34|3923.46|3923.46|3923.34|3923.34|0
1649421430000|2022-04-08 12:37:10|3923.22|3923.22|3923.16|3923.16|3923.22|3923.22|3923.16|3923.16|0
1649421450000|2022-04-08 12:37:30|3922.98|3922.98|3923.11|3923.11|3923.29|3923.29|3922.98|3922.98|0
1649421460000|2022-04-08 12:37:40|3923.15|3923.15|3923.78|3923.78|3923.78|3923.78|3923.15|3923.15|0
1649421480000|2022-04-08 12:38:00|3923.15|3923.15|3922.53|3922.53|3923.15|3923.15|3922.53|3922.53|0
1649421490000|2022-04-08 12:38:10|3922.42|3922.42|3922.42|3922.42|3922.42|3922.42|3922.42|3922.42|0
1649421510000|2022-04-08 12:38:30|3922.11|3922.11|3921.8|3921.8|3922.11|3922.11|3921.8|3921.8|0
1649421530000|2022-04-08 12:38:50|3921.49|3921.49|3921.18|3921.18|3921.49|3921.49|3921.18|3921.18|0
1649421540000|2022-04-08 12:39:00|3921.3|3921.3|3921.61|3921.61|3921.61|3921.61|3920.98|3920.98|0
1649421550000|2022-04-08 12:39:10|3921.43|3921.43|3921.49|3921.49|3921.49|3921.49|3921.43|3921.43|0
1649421570000|2022-04-08 12:39:30|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|0
1649421580000|2022-04-08 12:39:40|3921.73|3921.73|3921.9|3921.9|3921.9|3921.9|3921.73|3921.73|0
1649421590000|2022-04-08 12:39:50|3921.84|3921.84|3921.73|3921.73|3921.84|3921.84|3921.73|3921.73|0
1649421600000|2022-04-08 12:40:00|3921.42|3921.42|3921.11|3921.11|3921.42|3921.42|3921.11|3921.11|0
1649421610000|2022-04-08 12:40:10|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|0
1649421630000|2022-04-08 12:40:30|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|0
1649421640000|2022-04-08 12:40:40|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|0
1649421660000|2022-04-08 12:41:00|3921.68|3921.68|3921.56|3921.56|3921.68|3921.68|3921.56|3921.56|0
1649421670000|2022-04-08 12:41:10|3921.6|3921.6|3921.54|3921.54|3921.6|3921.6|3921.54|3921.54|0
1649421680000|2022-04-08 12:41:20|3921.36|3921.36|3921.99|3921.99|3921.99|3921.99|3921.36|3921.36|0
1649421690000|2022-04-08 12:41:30|3922.61|3922.61|3922.61|3922.61|3922.61|3922.61|3922.61|3922.61|0
1649421700000|2022-04-08 12:41:40|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|0
1649421710000|2022-04-08 12:41:50|3922.79|3922.79|3922.91|3922.91|3922.91|3922.91|3922.79|3922.79|0
1649421730000|2022-04-08 12:42:10|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|3922.55|3922.55|0
1649421740000|2022-04-08 12:42:20|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|0
1649421760000|2022-04-08 12:42:40|3923.47|3923.47|3923.78|3923.78|3923.78|3923.78|3923.47|3923.47|0
1649421780000|2022-04-08 12:43:00|3923.73|3923.73|3923.42|3923.42|3923.73|3923.73|3923.42|3923.42|0
1649421790000|2022-04-08 12:43:10|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|0
1649421800000|2022-04-08 12:43:20|3923.42|3923.42|3923.42|3923.42|3923.42|3923.42|3923.42|3923.42|0
1649421840000|2022-04-08 12:44:00|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|0
1649421850000|2022-04-08 12:44:10|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|0
1649421870000|2022-04-08 12:44:30|3922.53|3922.53|3921.35|3921.35|3922.53|3922.53|3921.35|3921.35|0
1649421880000|2022-04-08 12:44:40|3921.31|3921.31|3921.22|3921.22|3921.31|3921.31|3921.22|3921.22|0
1649421890000|2022-04-08 12:44:50|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|0
1649421900000|2022-04-08 12:45:00|3921.38|3921.38|3921.57|3921.57|3921.57|3921.57|3921.38|3921.38|0
1649421910000|2022-04-08 12:45:10|3921.61|3921.61|3921.67|3921.67|3921.67|3921.67|3921.61|3921.61|0
1649421920000|2022-04-08 12:45:20|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|0
1649421930000|2022-04-08 12:45:30|3921.3|3921.3|3921|3921|3921.3|3921.3|3921|3921|0
1649421950000|2022-04-08 12:45:50|3921.31|3921.31|3921.31|3921.31|3921.31|3921.31|3921.31|3921.31|0
1649421960000|2022-04-08 12:46:00|3921|3921|3921.99|3921.99|3921.99|3921.99|3921|3921|0
1649421970000|2022-04-08 12:46:10|3921.68|3921.68|3921.36|3921.36|3921.68|3921.68|3921.36|3921.36|0
1649421980000|2022-04-08 12:46:20|3921.68|3921.68|3921.05|3921.05|3921.68|3921.68|3921.05|3921.05|0
1649421990000|2022-04-08 12:46:30|3921.37|3921.37|3921.37|3921.37|3921.37|3921.37|3921.37|3921.37|0
1649422010000|2022-04-08 12:46:50|3921.31|3921.31|3921|3921|3921.31|3921.31|3921|3921|0
1649422020000|2022-04-08 12:47:00|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|0
1649422030000|2022-04-08 12:47:10|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|0
1649422060000|2022-04-08 12:47:40|3921.5|3921.5|3921.5|3921.5|3921.5|3921.5|3921.5|3921.5|0
1649422070000|2022-04-08 12:47:50|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|0
1649422080000|2022-04-08 12:48:00|3921.72|3921.72|3921.84|3921.84|3921.84|3921.84|3921.72|3921.72|0
1649422110000|2022-04-08 12:48:30|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|0
1649422120000|2022-04-08 12:48:40|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|0
1649422130000|2022-04-08 12:48:50|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|0
1649422180000|2022-04-08 12:49:40|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|0
1649422200000|2022-04-08 12:50:00|3920.32|3920.32|3920.38|3920.38|3920.38|3920.38|3920.32|3920.32|0
1649422240000|2022-04-08 12:50:40|3920.07|3920.07|3920.44|3920.44|3920.44|3920.44|3920.07|3920.07|0
1649422250000|2022-04-08 12:50:50|3921.06|3921.06|3921.48|3921.48|3921.48|3921.48|3921.06|3921.06|0
1649422260000|2022-04-08 12:51:00|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|0
1649422270000|2022-04-08 12:51:10|3921.61|3921.61|3921.31|3921.31|3921.61|3921.61|3921.31|3921.31|0
1649422280000|2022-04-08 12:51:20|3921.25|3921.25|3921.31|3921.31|3921.31|3921.31|3921.25|3921.25|0
1649422290000|2022-04-08 12:51:30|3921.37|3921.37|3921.62|3921.62|3922.36|3922.36|3921.37|3921.37|0
1649422300000|2022-04-08 12:51:40|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|0
1649422330000|2022-04-08 12:52:10|3921.87|3921.87|3921.87|3921.87|3921.87|3921.87|3921.87|3921.87|0
1649422350000|2022-04-08 12:52:30|3921.56|3921.56|3921.65|3921.65|3921.71|3921.71|3921.56|3921.56|0
1649422360000|2022-04-08 12:52:40|3921.96|3921.96|3921.9|3921.9|3921.96|3921.96|3921.9|3921.9|0
1649422380000|2022-04-08 12:53:00|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|0
1649422400000|2022-04-08 12:53:20|3922.25|3922.25|3922.14|3922.14|3922.25|3922.25|3922.14|3922.14|0
1649422410000|2022-04-08 12:53:30|3923.07|3923.07|3923.07|3923.07|3923.07|3923.07|3923.07|3923.07|0
1649422420000|2022-04-08 12:53:40|3922.76|3922.76|3922.45|3922.45|3922.76|3922.76|3922.45|3922.45|0
1649422430000|2022-04-08 12:53:50|3922.14|3922.14|3922.14|3922.14|3922.14|3922.14|3922.14|3922.14|0
1649422460000|2022-04-08 12:54:20|3921.82|3921.82|3921.82|3921.82|3921.82|3921.82|3921.82|3921.82|0
1649422480000|2022-04-08 12:54:40|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|0
1649422530000|2022-04-08 12:55:30|3921.82|3921.82|3922.63|3922.63|3922.94|3922.94|3921.82|3921.82|0
1649422550000|2022-04-08 12:55:50|3922|3922|3921.95|3921.95|3922|3922|3921.95|3921.95|0
1649422570000|2022-04-08 12:56:10|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|0
1649422600000|2022-04-08 12:56:40|3921.95|3921.95|3921.95|3921.95|3921.95|3921.95|3921.95|3921.95|0
1649422610000|2022-04-08 12:56:50|3922.01|3922.01|3922.13|3922.13|3922.13|3922.13|3922.01|3922.01|0
1649422620000|2022-04-08 12:57:00|3922.07|3922.07|3921.89|3921.89|3922.07|3922.07|3921.76|3921.76|0
1649422630000|2022-04-08 12:57:10|3921.83|3921.83|3922.14|3922.14|3922.49|3922.49|3921.83|3921.83|0
1649422640000|2022-04-08 12:57:20|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|0
1649422650000|2022-04-08 12:57:30|3921.47|3921.47|3920.84|3920.84|3921.47|3921.47|3920.84|3920.84|0
1649422660000|2022-04-08 12:57:40|3920.22|3920.22|3920.28|3920.28|3920.32|3920.32|3920.22|3920.22|0
1649422670000|2022-04-08 12:57:50|3919.65|3919.65|3919.96|3919.96|3919.96|3919.96|3919.65|3919.65|0
1649422680000|2022-04-08 12:58:00|3919.66|3919.66|3919.04|3919.04|3919.66|3919.66|3919.04|3919.04|0
1649422700000|2022-04-08 12:58:20|3918.73|3918.73|3918.73|3918.73|3918.73|3918.73|3918.73|3918.73|0
1649422710000|2022-04-08 12:58:30|3919.04|3919.04|3919.35|3919.35|3919.35|3919.35|3919.04|3919.04|0
1649422720000|2022-04-08 12:58:40|3918.86|3918.86|3917.62|3917.62|3918.86|3918.86|3917.57|3917.57|0
1649422730000|2022-04-08 12:58:50|3917.92|3917.92|3918.11|3918.11|3918.11|3918.11|3917.92|3917.92|0
1649422740000|2022-04-08 12:59:00|3917.8|3917.8|3917.8|3917.8|3917.8|3917.8|3917.49|3917.49|0
1649422760000|2022-04-08 12:59:20|3918.11|3918.11|3918.11|3918.11|3918.11|3918.11|3918.11|3918.11|0
1649422790000|2022-04-08 12:59:50|3917.8|3917.8|3917.8|3917.8|3917.8|3917.8|3917.8|3917.8|0
1649422800000|2022-04-08 13:00:00|3917.76|3917.76|3918.07|3918.07|3918.07|3918.07|3917.76|3917.76|0
1649422810000|2022-04-08 13:00:10|3918.13|3918.13|3918.13|3918.13|3918.13|3918.13|3918.13|3918.13|0
1649422820000|2022-04-08 13:00:20|3917.82|3917.82|3917.82|3917.82|3917.82|3917.82|3917.82|3917.82|0
1649422830000|2022-04-08 13:00:30|3918.13|3918.13|3918.13|3918.13|3918.13|3918.13|3918.13|3918.13|0
1649422840000|2022-04-08 13:00:40|3918.44|3918.44|3918.44|3918.44|3918.44|3918.44|3918.44|3918.44|0
1649422850000|2022-04-08 13:00:50|3918.62|3918.62|3918.62|3918.62|3918.62|3918.62|3918.62|3918.62|0
1649422860000|2022-04-08 13:01:00|3918.93|3918.93|3918.93|3918.93|3918.93|3918.93|3918.93|3918.93|0
1649422880000|2022-04-08 13:01:20|3919.24|3919.24|3919.24|3919.24|3919.24|3919.24|3919.24|3919.24|0
1649422890000|2022-04-08 13:01:30|3919.55|3919.55|3919.55|3919.55|3919.55|3919.55|3919.55|3919.55|0
1649422910000|2022-04-08 13:01:50|3919.67|3919.67|3919.75|3919.75|3919.75|3919.75|3919.67|3919.67|0
1649422930000|2022-04-08 13:02:10|3919.71|3919.71|3920.69|3920.69|3920.69|3920.69|3919.71|3919.71|0
1649422950000|2022-04-08 13:02:30|3921|3921|3920.68|3920.68|3921.36|3921.36|3920.68|3920.68|0
1649422970000|2022-04-08 13:02:50|3920.5|3920.5|3920.68|3920.68|3920.68|3920.68|3920.5|3920.5|0
1649422980000|2022-04-08 13:03:00|3920.56|3920.56|3920.56|3920.56|3920.56|3920.56|3920.56|3920.56|0
1649423000000|2022-04-08 13:03:20|3920.38|3920.38|3919.94|3919.94|3920.56|3920.56|3919.94|3919.94|0
1649423040000|2022-04-08 13:04:00|3920.25|3920.25|3919.74|3919.74|3920.25|3920.25|3919.74|3919.74|0
1649423050000|2022-04-08 13:04:10|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|0
1649423060000|2022-04-08 13:04:20|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|0
1649423070000|2022-04-08 13:04:30|3920.24|3920.24|3920.24|3920.24|3920.24|3920.24|3920.24|3920.24|0
1649423080000|2022-04-08 13:04:40|3920.36|3920.36|3920.36|3920.36|3920.36|3920.36|3920.36|3920.36|0
1649423100000|2022-04-08 13:05:00|3920.67|3920.67|3920.45|3920.45|3920.98|3920.98|3920.36|3920.36|0
1649423110000|2022-04-08 13:05:10|3920.57|3920.57|3920.63|3920.63|3920.63|3920.63|3920.57|3920.57|0
1649423140000|2022-04-08 13:05:40|3920.69|3920.69|3920.38|3920.38|3920.69|3920.69|3920.38|3920.38|0
1649423150000|2022-04-08 13:05:50|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|0
1649423160000|2022-04-08 13:06:00|3920.5|3920.5|3920.3|3920.3|3920.5|3920.5|3920.19|3920.19|0
1649423170000|2022-04-08 13:06:10|3920.19|3920.19|3920.19|3920.19|3920.19|3920.19|3920.19|3920.19|0
1649423190000|2022-04-08 13:06:30|3919.87|3919.87|3919.87|3919.87|3919.87|3919.87|3919.87|3919.87|0
1649423200000|2022-04-08 13:06:40|3920.24|3920.24|3920.43|3920.43|3920.43|3920.43|3920.24|3920.24|0
1649423230000|2022-04-08 13:07:10|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|0
1649423240000|2022-04-08 13:07:20|3920.49|3920.49|3920.99|3920.99|3920.99|3920.99|3920.49|3920.49|0
1649423250000|2022-04-08 13:07:30|3921.1|3921.1|3921.41|3921.41|3921.41|3921.41|3921.1|3921.1|0
1649423260000|2022-04-08 13:07:40|3921.53|3921.53|3921.52|3921.52|3921.53|3921.53|3921.47|3921.47|0
1649423280000|2022-04-08 13:08:00|3921.2|3921.2|3921.2|3921.2|3921.2|3921.2|3920.89|3920.89|0
1649423300000|2022-04-08 13:08:20|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|0
1649423310000|2022-04-08 13:08:30|3921.2|3921.2|3921.2|3921.2|3921.2|3921.2|3921.2|3921.2|0
1649423320000|2022-04-08 13:08:40|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|0
1649423340000|2022-04-08 13:09:00|3920.77|3920.77|3920.77|3920.77|3920.77|3920.77|3920.77|3920.77|0
1649423350000|2022-04-08 13:09:10|3920.71|3920.71|3920.71|3920.71|3920.71|3920.71|3920.71|3920.71|0
1649423360000|2022-04-08 13:09:20|3920.66|3920.66|3920.71|3920.71|3920.71|3920.71|3920.66|3920.66|0
1649423370000|2022-04-08 13:09:30|3920.77|3920.77|3920.77|3920.77|3920.77|3920.77|3920.77|3920.77|0
1649423380000|2022-04-08 13:09:40|3920.71|3920.71|3920.4|3920.4|3920.71|3920.71|3920.4|3920.4|0
1649423390000|2022-04-08 13:09:50|3920.09|3920.09|3919.91|3919.91|3920.09|3920.09|3919.91|3919.91|0
1649423410000|2022-04-08 13:10:10|3919.6|3919.6|3918.98|3918.98|3919.6|3919.6|3918.98|3918.98|0
1649423420000|2022-04-08 13:10:20|3919.15|3919.15|3918.96|3918.96|3919.21|3919.21|3918.9|3918.9|0
1649423430000|2022-04-08 13:10:30|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|0
1649423440000|2022-04-08 13:10:40|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|0
1649423450000|2022-04-08 13:10:50|3919.77|3919.77|3919.77|3919.77|3919.77|3919.77|3919.77|3919.77|0
1649423470000|2022-04-08 13:11:10|3919.59|3919.59|3919.77|3919.77|3919.77|3919.77|3919.59|3919.59|0
1649423480000|2022-04-08 13:11:20|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|0
1649423500000|2022-04-08 13:11:40|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|0
1649423520000|2022-04-08 13:12:00|3921.22|3921.22|3920.91|3920.91|3921.22|3921.22|3920.91|3920.91|0
1649423540000|2022-04-08 13:12:20|3920.6|3920.6|3920.6|3920.6|3920.6|3920.6|3920.6|3920.6|0
1649423550000|2022-04-08 13:12:30|3920.29|3920.29|3920.29|3920.29|3920.29|3920.29|3920.29|3920.29|0
1649423560000|2022-04-08 13:12:40|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|0
1649423570000|2022-04-08 13:12:50|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|0
1649423610000|2022-04-08 13:13:30|3920.54|3920.54|3920.85|3920.85|3920.85|3920.85|3920.54|3920.54|0
1649423620000|2022-04-08 13:13:40|3921.16|3921.16|3921.16|3921.16|3921.16|3921.16|3921.16|3921.16|0
1649423630000|2022-04-08 13:13:50|3920.54|3920.54|3920.23|3920.23|3920.54|3920.54|3920.23|3920.23|0
1649423640000|2022-04-08 13:14:00|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|0
1649423650000|2022-04-08 13:14:10|3920.35|3920.35|3920.35|3920.35|3920.35|3920.35|3920.35|3920.35|0
1649423660000|2022-04-08 13:14:20|3920.04|3920.04|3919.55|3919.55|3920.04|3920.04|3919.55|3919.55|0
1649423670000|2022-04-08 13:14:30|3919.61|3919.61|3919.93|3919.93|3919.93|3919.93|3919.61|3919.61|0
1649423680000|2022-04-08 13:14:40|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|0
1649423710000|2022-04-08 13:15:10|3920.1|3920.1|3920.1|3920.1|3920.1|3920.1|3920.1|3920.1|0
1649423740000|2022-04-08 13:15:40|3920.19|3920.19|3920.19|3920.19|3920.19|3920.19|3920.19|3920.19|0
1649423760000|2022-04-08 13:16:00|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|0
1649423770000|2022-04-08 13:16:10|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|0
1649423780000|2022-04-08 13:16:20|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|0
1649423790000|2022-04-08 13:16:30|3920.95|3920.95|3920.72|3920.72|3920.95|3920.95|3920.72|3920.72|0
1649423810000|2022-04-08 13:16:50|3920.67|3920.67|3920.98|3920.98|3920.98|3920.98|3920.67|3920.67|0
1649423820000|2022-04-08 13:17:00|3920.04|3920.04|3920.04|3920.04|3920.04|3920.04|3920.04|3920.04|0
1649423870000|2022-04-08 13:17:50|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|0
1649423880000|2022-04-08 13:18:00|3920.04|3920.04|3920.04|3920.04|3920.04|3920.04|3920.04|3920.04|0
1649423900000|2022-04-08 13:18:20|3919.73|3919.73|3919.42|3919.42|3919.73|3919.73|3919.42|3919.42|0
1649423920000|2022-04-08 13:18:40|3919.11|3919.11|3919.25|3919.25|3919.42|3919.42|3919.11|3919.11|0
1649423950000|2022-04-08 13:19:10|3919.13|3919.13|3919.13|3919.13|3919.13|3919.13|3919.13|3919.13|0
1649423990000|2022-04-08 13:19:50|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|0
1649424000000|2022-04-08 13:20:00|3918.86|3918.86|3918.86|3918.86|3918.86|3918.86|3918.86|3918.86|0
1649424020000|2022-04-08 13:20:20|3918.82|3918.82|3918.82|3918.82|3918.82|3918.82|3918.82|3918.82|0
1649424030000|2022-04-08 13:20:30|3918.51|3918.51|3918.51|3918.51|3918.51|3918.51|3918.51|3918.51|0
1649424040000|2022-04-08 13:20:40|3918.34|3918.34|3918.34|3918.34|3918.34|3918.34|3918.34|3918.34|0
1649424050000|2022-04-08 13:20:50|3918.03|3918.03|3917.88|3917.88|3918.03|3918.03|3917.88|3917.88|0
1649424080000|2022-04-08 13:21:20|3917.84|3917.84|3917.84|3917.84|3917.84|3917.84|3917.84|3917.84|0
1649424090000|2022-04-08 13:21:30|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|0
1649424110000|2022-04-08 13:21:50|3918.38|3918.38|3918.26|3918.26|3918.38|3918.38|3918.26|3918.26|0
1649424130000|2022-04-08 13:22:10|3918.07|3918.07|3918.26|3918.26|3918.26|3918.26|3918.07|3918.07|0
1649424140000|2022-04-08 13:22:20|3918.07|3918.07|3917.63|3917.63|3918.26|3918.26|3917.63|3917.63|0
1649424150000|2022-04-08 13:22:30|3917.52|3917.52|3917.52|3917.52|3917.52|3917.52|3917.52|3917.52|0
1649424160000|2022-04-08 13:22:40|3917.21|3917.21|3917.25|3917.25|3917.25|3917.25|3917.21|3917.21|0
1649424190000|2022-04-08 13:23:10|3917.57|3917.57|3917.86|3917.86|3917.86|3917.86|3917.57|3917.57|0
1649424200000|2022-04-08 13:23:20|3917.98|3917.98|3917.98|3917.98|3917.98|3917.98|3917.98|3917.98|0
1649424210000|2022-04-08 13:23:30|3917.92|3917.92|3917.23|3917.23|3917.92|3917.92|3917.23|3917.23|0
1649424220000|2022-04-08 13:23:40|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|0
1649424240000|2022-04-08 13:24:00|3917.23|3917.23|3916.92|3916.92|3917.23|3917.23|3916.92|3916.92|0
1649424270000|2022-04-08 13:24:30|3917.54|3917.54|3917.54|3917.54|3917.54|3917.54|3917.54|3917.54|0
1649424280000|2022-04-08 13:24:40|3917.23|3917.23|3917.23|3917.23|3917.23|3917.23|3917.23|3917.23|0
1649424290000|2022-04-08 13:24:50|3917.54|3917.54|3917.58|3917.58|3917.58|3917.58|3917.54|3917.54|0
1649424320000|2022-04-08 13:25:20|3917.64|3917.64|3917.64|3917.64|3917.64|3917.64|3917.64|3917.64|0
1649424330000|2022-04-08 13:25:30|3917.95|3917.95|3918.14|3918.14|3918.14|3918.14|3917.95|3917.95|0
1649424340000|2022-04-08 13:25:40|3918.45|3918.45|3918.45|3918.45|3918.45|3918.45|3918.45|3918.45|0
1649424350000|2022-04-08 13:25:50|3918.33|3918.33|3917.92|3917.92|3918.33|3918.33|3917.7|3917.7|0
1649424360000|2022-04-08 13:26:00|3917.61|3917.61|3918.18|3918.18|3918.18|3918.18|3917.61|3917.61|0
1649424370000|2022-04-08 13:26:10|3918.14|3918.14|3918.18|3918.18|3918.18|3918.18|3918.14|3918.14|0
1649424380000|2022-04-08 13:26:20|3917.56|3917.56|3917.56|3917.56|3917.56|3917.56|3917.56|3917.56|0
1649424390000|2022-04-08 13:26:30|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|0
1649424400000|2022-04-08 13:26:40|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|0
1649424460000|2022-04-08 13:27:40|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|0
1649424470000|2022-04-08 13:27:50|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|0
1649424480000|2022-04-08 13:28:00|3917.55|3917.55|3916.93|3916.93|3917.86|3917.86|3916.62|3916.62|0
1649424490000|2022-04-08 13:28:10|3917.24|3917.24|3917.24|3917.24|3917.24|3917.24|3917.24|3917.24|0
1649424510000|2022-04-08 13:28:30|3917.18|3917.18|3917.18|3917.18|3917.18|3917.18|3917.18|3917.18|0
1649424520000|2022-04-08 13:28:40|3917.49|3917.49|3917.49|3917.49|3917.49|3917.49|3917.49|3917.49|0
1649424540000|2022-04-08 13:29:00|3916.56|3916.56|3916.56|3916.56|3916.56|3916.56|3916.56|3916.56|0
1649424550000|2022-04-08 13:29:10|3916.64|3916.64|3916.64|3916.64|3916.64|3916.64|3916.64|3916.64|0
1649424560000|2022-04-08 13:29:20|3916.52|3916.52|3916.27|3916.27|3916.58|3916.58|3916.27|3916.27|0
1649424570000|2022-04-08 13:29:30|3915.96|3915.96|3915.78|3915.78|3915.96|3915.96|3915.78|3915.78|0
1649424580000|2022-04-08 13:29:40|3915.47|3915.47|3915.47|3915.47|3915.47|3915.47|3915.47|3915.47|0
1649424590000|2022-04-08 13:29:50|3916.4|3916.4|3918.41|3918.41|3918.41|3918.41|3916.4|3916.4|0
1649424600000|2022-04-08 13:30:00|3918.22|3918.22|3918.64|3918.64|3918.95|3918.95|3917.99|3917.99|0
1649424610000|2022-04-08 13:30:10|3918.02|3918.02|3918.36|3918.36|3918.36|3918.36|3917.78|3917.78|0
1649424620000|2022-04-08 13:30:20|3918.42|3918.42|3916.88|3916.88|3918.48|3918.48|3916.61|3916.61|0
1649424630000|2022-04-08 13:30:30|3917.51|3917.51|3917.19|3917.19|3917.51|3917.51|3916.57|3916.57|0
1649424640000|2022-04-08 13:30:40|3917.51|3917.51|3917.81|3917.81|3917.81|3917.81|3917.45|3917.45|0
1649424650000|2022-04-08 13:30:50|3918.12|3918.12|3917.26|3917.26|3918.12|3918.12|3917.26|3917.26|0
1649424660000|2022-04-08 13:31:00|3917.08|3917.08|3917.7|3917.7|3917.7|3917.7|3917.08|3917.08|0
1649424670000|2022-04-08 13:31:10|3919.26|3919.26|3920.23|3920.23|3920.23|3920.23|3919.26|3919.26|0
1649424680000|2022-04-08 13:31:20|3920.18|3920.18|3921|3921|3921|3921|3920.18|3920.18|0
1649424690000|2022-04-08 13:31:30|3921.31|3921.31|3920.75|3920.75|3921.49|3921.49|3920.75|3920.75|0
1649424700000|2022-04-08 13:31:40|3920.44|3920.44|3920|3920|3920.44|3920.44|3919.94|3919.94|0
1649424710000|2022-04-08 13:31:50|3920.06|3920.06|3920.06|3920.06|3920.06|3920.06|3920.06|3920.06|0
1649424720000|2022-04-08 13:32:00|3920.68|3920.68|3920.21|3920.21|3920.73|3920.73|3920.21|3920.21|0
1649424730000|2022-04-08 13:32:10|3921.14|3921.14|3921.95|3921.95|3921.95|3921.95|3921.14|3921.14|0
1649424740000|2022-04-08 13:32:20|3922.26|3922.26|3922.2|3922.2|3922.26|3922.26|3922.2|3922.2|0
1649424750000|2022-04-08 13:32:30|3922.51|3922.51|3922.2|3922.2|3922.51|3922.51|3922.2|3922.2|0
1649424760000|2022-04-08 13:32:40|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|0
1649424770000|2022-04-08 13:32:50|3922.19|3922.19|3922.13|3922.13|3922.19|3922.19|3922.13|3922.13|0
1649424780000|2022-04-08 13:33:00|3921.51|3921.51|3922.13|3922.13|3922.13|3922.13|3921.51|3921.51|0
1649424790000|2022-04-08 13:33:10|3922.01|3922.01|3922.63|3922.63|3922.63|3922.63|3922.01|3922.01|0
1649424800000|2022-04-08 13:33:20|3924.19|3924.19|3924.81|3924.81|3924.81|3924.81|3924.19|3924.19|0
1649424810000|2022-04-08 13:33:30|3924.73|3924.73|3924.85|3924.85|3924.85|3924.85|3924.11|3924.11|0
1649424820000|2022-04-08 13:33:40|3924.54|3924.54|3923.84|3923.84|3924.54|3924.54|3923.37|3923.37|0
1649424830000|2022-04-08 13:33:50|3922.91|3922.91|3922.42|3922.42|3922.91|3922.91|3922.42|3922.42|0
1649424840000|2022-04-08 13:34:00|3922.73|3922.73|3922.73|3922.73|3922.73|3922.73|3922.73|3922.73|0
1649424850000|2022-04-08 13:34:10|3922.79|3922.79|3922.79|3922.79|3922.79|3922.79|3922.79|3922.79|0
1649424860000|2022-04-08 13:34:20|3923.41|3923.41|3923.78|3923.78|3923.78|3923.78|3923.41|3923.41|0
1649424870000|2022-04-08 13:34:30|3923.84|3923.84|3925.04|3925.04|3925.08|3925.08|3923.84|3923.84|0
1649424880000|2022-04-08 13:34:40|3925.16|3925.16|3924.54|3924.54|3925.16|3925.16|3924.54|3924.54|0
1649424890000|2022-04-08 13:34:50|3924.23|3924.23|3923.91|3923.91|3924.54|3924.54|3923.91|3923.91|0
1649424900000|2022-04-08 13:35:00|3923.79|3923.79|3921.62|3921.62|3923.79|3923.79|3921.62|3921.62|0
1649424910000|2022-04-08 13:35:10|3921.31|3921.31|3921.68|3921.68|3921.68|3921.68|3921.31|3921.31|0
1649424920000|2022-04-08 13:35:20|3921.99|3921.99|3922.36|3922.36|3922.36|3922.36|3921.99|3921.99|0
1649424930000|2022-04-08 13:35:30|3923.6|3923.6|3923.6|3923.6|3923.6|3923.6|3923.6|3923.6|0
1649424940000|2022-04-08 13:35:40|3923.29|3923.29|3923.1|3923.1|3923.29|3923.29|3922.98|3922.98|0
1649424950000|2022-04-08 13:35:50|3922.98|3922.98|3922.55|3922.55|3922.98|3922.98|3922.55|3922.55|0
1649424960000|2022-04-08 13:36:00|3922.49|3922.49|3921.87|3921.87|3922.49|3922.49|3921.87|3921.87|0
1649424970000|2022-04-08 13:36:10|3921.93|3921.93|3922.3|3922.3|3922.3|3922.3|3921.93|3921.93|0
1649424980000|2022-04-08 13:36:20|3922.24|3922.24|3921.99|3921.99|3922.3|3922.3|3921.99|3921.99|0
1649424990000|2022-04-08 13:36:30|3922.17|3922.17|3922.04|3922.04|3922.29|3922.29|3922.04|3922.04|0
1649425000000|2022-04-08 13:36:40|3922|3922|3922.24|3922.24|3922.3|3922.3|3921.94|3921.94|0
1649425010000|2022-04-08 13:36:50|3922.18|3922.18|3922.43|3922.43|3922.49|3922.49|3922.18|3922.18|0
1649425020000|2022-04-08 13:37:00|3922.49|3922.49|3921.99|3921.99|3922.55|3922.55|3921.99|3921.99|0
1649425030000|2022-04-08 13:37:10|3922.11|3922.11|3921.99|3921.99|3922.11|3922.11|3921.99|3921.99|0
1649425040000|2022-04-08 13:37:20|3921.68|3921.68|3921.31|3921.31|3921.68|3921.68|3921.31|3921.31|0
1649425060000|2022-04-08 13:37:40|3921.26|3921.26|3921.26|3921.26|3921.26|3921.26|3921.26|3921.26|0
1649425070000|2022-04-08 13:37:50|3921.38|3921.38|3921.38|3921.38|3921.38|3921.38|3921.38|3921.38|0
1649425080000|2022-04-08 13:38:00|3921.69|3921.69|3921.2|3921.2|3921.69|3921.69|3921.2|3921.2|0
1649425100000|2022-04-08 13:38:20|3921.51|3921.51|3920.54|3920.54|3921.51|3921.51|3920.54|3920.54|0
1649425110000|2022-04-08 13:38:30|3920.36|3920.36|3920.26|3920.26|3920.36|3920.36|3920.26|3920.26|0
1649425120000|2022-04-08 13:38:40|3920.57|3920.57|3919.94|3919.94|3920.74|3920.74|3919.94|3919.94|0
1649425130000|2022-04-08 13:38:50|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|0
1649425140000|2022-04-08 13:39:00|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|0
1649425150000|2022-04-08 13:39:10|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|0
1649425170000|2022-04-08 13:39:30|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|0
1649425180000|2022-04-08 13:39:40|3921.17|3921.17|3921.11|3921.11|3921.17|3921.17|3921.11|3921.11|0
1649425190000|2022-04-08 13:39:50|3921.05|3921.05|3920.42|3920.42|3921.05|3921.05|3920.42|3920.42|0
1649425200000|2022-04-08 13:40:00|3920.11|3920.11|3919.93|3919.93|3920.11|3920.11|3919.93|3919.93|0
1649425210000|2022-04-08 13:40:10|3919.62|3919.62|3920.37|3920.37|3920.37|3920.37|3919.44|3919.44|0
1649425220000|2022-04-08 13:40:20|3920.55|3920.55|3920.61|3920.61|3920.61|3920.61|3920.24|3920.24|0
1649425230000|2022-04-08 13:40:30|3920.93|3920.93|3921.16|3921.16|3921.16|3921.16|3920.93|3920.93|0
1649425240000|2022-04-08 13:40:40|3921.35|3921.35|3921.29|3921.29|3921.35|3921.35|3921.29|3921.29|0
1649425250000|2022-04-08 13:40:50|3921.23|3921.23|3921.29|3921.29|3921.29|3921.29|3921.23|3921.23|0
1649425260000|2022-04-08 13:41:00|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|0
1649425270000|2022-04-08 13:41:10|3920.92|3920.92|3920.92|3920.92|3920.92|3920.92|3920.92|3920.92|0
1649425280000|2022-04-08 13:41:20|3921.54|3921.54|3921.8|3921.8|3921.8|3921.8|3921.4|3921.4|0
1649425290000|2022-04-08 13:41:30|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|0
1649425300000|2022-04-08 13:41:40|3922.17|3922.17|3922.17|3922.17|3922.17|3922.17|3922.17|3922.17|0
1649425310000|2022-04-08 13:41:50|3921.86|3921.86|3921.91|3921.91|3921.91|3921.91|3921.86|3921.86|0
1649425320000|2022-04-08 13:42:00|3921.85|3921.85|3920.72|3920.72|3921.97|3921.97|3920.72|3920.72|0
1649425330000|2022-04-08 13:42:10|3920.78|3920.78|3920.97|3920.97|3920.97|3920.97|3920.78|3920.78|0
1649425340000|2022-04-08 13:42:20|3921.03|3921.03|3921.34|3921.34|3921.34|3921.34|3921.03|3921.03|0
1649425350000|2022-04-08 13:42:30|3921.22|3921.22|3921.71|3921.71|3921.71|3921.71|3921.22|3921.22|0
1649425360000|2022-04-08 13:42:40|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|0
1649425370000|2022-04-08 13:42:50|3922.1|3922.1|3922.41|3922.41|3922.41|3922.41|3922.04|3922.04|0
1649425380000|2022-04-08 13:43:00|3922.47|3922.47|3922.47|3922.47|3922.53|3922.53|3922.47|3922.47|0
1649425390000|2022-04-08 13:43:10|3922.41|3922.41|3922.1|3922.1|3922.41|3922.41|3922.1|3922.1|0
1649425400000|2022-04-08 13:43:20|3922.22|3922.22|3921.64|3921.64|3922.22|3922.22|3921.64|3921.64|0
1649425410000|2022-04-08 13:43:30|3921.52|3921.52|3921.52|3921.52|3921.52|3921.52|3921.52|3921.52|0
1649425430000|2022-04-08 13:43:50|3921.58|3921.58|3921.58|3921.58|3921.58|3921.58|3921.58|3921.58|0
1649425440000|2022-04-08 13:44:00|3921.64|3921.64|3921.64|3921.64|3921.64|3921.64|3921.64|3921.64|0
1649425450000|2022-04-08 13:44:10|3921.62|3921.62|3921.56|3921.56|3921.62|3921.62|3921.56|3921.56|0
1649425460000|2022-04-08 13:44:20|3921.5|3921.5|3921.6|3921.6|3921.65|3921.65|3921.5|3921.5|0
1649425470000|2022-04-08 13:44:30|3921.29|3921.29|3920.09|3920.09|3921.29|3921.29|3919.98|3919.98|0
1649425480000|2022-04-08 13:44:40|3920.4|3920.4|3920.4|3920.4|3920.4|3920.4|3920.4|3920.4|0
1649425490000|2022-04-08 13:44:50|3920.34|3920.34|3919.54|3919.54|3920.34|3920.34|3919.54|3919.54|0
1649425500000|2022-04-08 13:45:00|3919.42|3919.42|3919.61|3919.61|3919.73|3919.73|3919.42|3919.42|0
1649425510000|2022-04-08 13:45:10|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|0
1649425520000|2022-04-08 13:45:20|3921.48|3921.48|3922.06|3922.06|3922.06|3922.06|3921.48|3921.48|0
1649425530000|2022-04-08 13:45:30|3922.37|3922.37|3924.09|3924.09|3924.09|3924.09|3922.37|3922.37|0
1649425540000|2022-04-08 13:45:40|3923.77|3923.77|3923.15|3923.15|3923.77|3923.77|3923.15|3923.15|0
1649425550000|2022-04-08 13:45:50|3923.34|3923.34|3923.34|3923.34|3923.34|3923.34|3923.34|3923.34|0
1649425560000|2022-04-08 13:46:00|3923.45|3923.45|3923.14|3923.14|3923.45|3923.45|3923.14|3923.14|0
1649425570000|2022-04-08 13:46:10|3922.52|3922.52|3921.41|3921.41|3922.52|3922.52|3921.09|3921.09|0
1649425580000|2022-04-08 13:46:20|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|0
1649425590000|2022-04-08 13:46:30|3921.72|3921.72|3921.47|3921.47|3921.72|3921.72|3921.47|3921.47|0
1649425610000|2022-04-08 13:46:50|3922.1|3922.1|3922.1|3922.1|3922.1|3922.1|3922.1|3922.1|0
1649425620000|2022-04-08 13:47:00|3921.78|3921.78|3921.47|3921.47|3921.78|3921.78|3921.47|3921.47|0
1649425630000|2022-04-08 13:47:10|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|0
1649425650000|2022-04-08 13:47:30|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|0
1649425660000|2022-04-08 13:47:40|3920.97|3920.97|3919.86|3919.86|3920.97|3920.97|3919.86|3919.86|0
1649425670000|2022-04-08 13:47:50|3919.8|3919.8|3919.8|3919.8|3919.8|3919.8|3919.8|3919.8|0
1649425680000|2022-04-08 13:48:00|3920.11|3920.11|3919.48|3919.48|3920.11|3920.11|3919.42|3919.42|0
1649425690000|2022-04-08 13:48:10|3920.11|3920.11|3920.11|3920.11|3920.11|3920.11|3920.11|3920.11|0
1649425700000|2022-04-08 13:48:20|3920.42|3920.42|3920.42|3920.42|3920.42|3920.42|3920.42|3920.42|0
1649425720000|2022-04-08 13:48:40|3920.6|3920.6|3920.78|3920.78|3920.78|3920.78|3920.6|3920.6|0
1649425730000|2022-04-08 13:48:50|3920.73|3920.73|3920.73|3920.73|3920.73|3920.73|3920.73|3920.73|0
1649425740000|2022-04-08 13:49:00|3920.54|3920.54|3919.38|3919.38|3920.85|3920.85|3919.38|3919.38|0
1649425750000|2022-04-08 13:49:10|3919.69|3919.69|3920.32|3920.32|3920.32|3920.32|3919.69|3919.69|0
1649425760000|2022-04-08 13:49:20|3920.26|3920.26|3920.26|3920.26|3920.26|3920.26|3920.26|3920.26|0
1649425770000|2022-04-08 13:49:30|3920.2|3920.2|3919.58|3919.58|3920.2|3920.2|3919.58|3919.58|0
1649425780000|2022-04-08 13:49:40|3919.89|3919.89|3919.58|3919.58|3919.89|3919.89|3919.58|3919.58|0
1649425790000|2022-04-08 13:49:50|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|0
1649425800000|2022-04-08 13:50:00|3919.27|3919.27|3920.55|3920.55|3920.55|3920.55|3919.27|3919.27|0
1649425810000|2022-04-08 13:50:10|3920.24|3920.24|3920.98|3920.98|3920.98|3920.98|3920.24|3920.24|0
1649425820000|2022-04-08 13:50:20|3920.68|3920.68|3919.55|3919.55|3920.79|3920.79|3919.55|3919.55|0
1649425830000|2022-04-08 13:50:30|3920.17|3920.17|3920.17|3920.17|3920.17|3920.17|3920.17|3920.17|0
1649425840000|2022-04-08 13:50:40|3919.86|3919.86|3919.68|3919.68|3919.86|3919.86|3919.68|3919.68|0
1649425860000|2022-04-08 13:51:00|3919.62|3919.62|3919.81|3919.81|3919.81|3919.81|3919.62|3919.62|0
1649425870000|2022-04-08 13:51:10|3919.86|3919.86|3919.86|3919.86|3919.86|3919.86|3919.86|3919.86|0
1649425880000|2022-04-08 13:51:20|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|0
1649425890000|2022-04-08 13:51:30|3920.79|3920.79|3920.17|3920.17|3920.79|3920.79|3920.17|3920.17|0
1649425900000|2022-04-08 13:51:40|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|0
1649425930000|2022-04-08 13:52:10|3920.61|3920.61|3920.79|3920.79|3920.79|3920.79|3920.61|3920.61|0
1649425940000|2022-04-08 13:52:20|3920.48|3920.48|3920.79|3920.79|3920.79|3920.79|3920.48|3920.48|0
1649425950000|2022-04-08 13:52:30|3920.97|3920.97|3920.97|3920.97|3920.97|3920.97|3920.97|3920.97|0
1649425960000|2022-04-08 13:52:40|3920.91|3920.91|3920.97|3920.97|3920.97|3920.97|3920.91|3920.91|0
1649425980000|2022-04-08 13:53:00|3921.28|3921.28|3922.09|3922.09|3922.09|3922.09|3921.28|3921.28|0
1649426000000|2022-04-08 13:53:20|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|0
1649426010000|2022-04-08 13:53:30|3921.68|3921.68|3921.99|3921.99|3921.99|3921.99|3921.68|3921.68|0
1649426030000|2022-04-08 13:53:50|3922.11|3922.11|3922.01|3922.01|3922.11|3922.11|3922.01|3922.01|0
1649426040000|2022-04-08 13:54:00|3922.32|3922.32|3922.63|3922.63|3922.63|3922.63|3922.32|3922.32|0
1649426080000|2022-04-08 13:54:40|3922.32|3922.32|3921.69|3921.69|3922.32|3922.32|3921.69|3921.69|0
1649426090000|2022-04-08 13:54:50|3922.31|3922.31|3922.31|3922.31|3922.31|3922.31|3922.31|3922.31|0
1649426100000|2022-04-08 13:55:00|3922.62|3922.62|3922.93|3922.93|3923.25|3923.25|3922.62|3922.62|0
1649426110000|2022-04-08 13:55:10|3922.99|3922.99|3924.23|3924.23|3924.23|3924.23|3922.99|3922.99|0
1649426120000|2022-04-08 13:55:20|3923.92|3923.92|3924.23|3924.23|3924.23|3924.23|3923.92|3923.92|0
1649426130000|2022-04-08 13:55:30|3924.33|3924.33|3925.89|3925.89|3925.89|3925.89|3924.33|3924.33|0
1649426140000|2022-04-08 13:55:40|3925.58|3925.58|3925.58|3925.58|3925.58|3925.58|3925.58|3925.58|0
1649426150000|2022-04-08 13:55:50|3925.52|3925.52|3926.2|3926.2|3926.2|3926.2|3925.52|3925.52|0
1649426180000|2022-04-08 13:56:20|3926.51|3926.51|3926.51|3926.51|3926.51|3926.51|3926.51|3926.51|0
1649426190000|2022-04-08 13:56:30|3926.32|3926.32|3926.51|3926.51|3926.51|3926.51|3926.32|3926.32|0
1649426200000|2022-04-08 13:56:40|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|0
1649426210000|2022-04-08 13:56:50|3926.14|3926.14|3925.83|3925.83|3926.14|3926.14|3925.83|3925.83|0
1649426220000|2022-04-08 13:57:00|3925.52|3925.52|3925.83|3925.83|3926.14|3926.14|3925.52|3925.52|0
1649426230000|2022-04-08 13:57:10|3925.52|3925.52|3924.89|3924.89|3925.52|3925.52|3924.89|3924.89|0
1649426240000|2022-04-08 13:57:20|3924.58|3924.58|3924.99|3924.99|3924.99|3924.99|3924.58|3924.58|0
1649426270000|2022-04-08 13:57:50|3924.37|3924.37|3924|3924|3924.37|3924.37|3924|3924|0
1649426280000|2022-04-08 13:58:00|3923.9|3923.9|3924.21|3924.21|3924.21|3924.21|3923.9|3923.9|0
1649426300000|2022-04-08 13:58:20|3924.16|3924.16|3924.21|3924.21|3924.21|3924.21|3924.16|3924.16|0
1649426310000|2022-04-08 13:58:30|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|0
1649426320000|2022-04-08 13:58:40|3923.85|3923.85|3923.54|3923.54|3923.85|3923.85|3923.54|3923.54|0
1649426330000|2022-04-08 13:58:50|3923.85|3923.85|3924.16|3924.16|3924.16|3924.16|3923.85|3923.85|0
1649426340000|2022-04-08 13:59:00|3925.41|3925.41|3925.41|3925.41|3925.41|3925.41|3925.41|3925.41|0
1649426390000|2022-04-08 13:59:50|3924.47|3924.47|3924.04|3924.04|3924.66|3924.66|3924.04|3924.04|0
1649426400000|2022-04-08 14:00:00|3923.95|3923.95|3924.35|3924.35|3924.4|3924.4|3923.02|3923.02|0
1649426410000|2022-04-08 14:00:10|3924.66|3924.66|3925.94|3925.94|3926.13|3926.13|3924.66|3924.66|0
1649426420000|2022-04-08 14:00:20|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|0
1649426430000|2022-04-08 14:00:30|3925.43|3925.43|3927.05|3927.05|3927.84|3927.84|3925.43|3925.43|0
1649426440000|2022-04-08 14:00:40|3927.23|3927.23|3927.53|3927.53|3927.53|3927.53|3927.23|3927.23|0
1649426450000|2022-04-08 14:00:50|3927.41|3927.41|3927.29|3927.29|3927.41|3927.41|3927.29|3927.29|0
1649426460000|2022-04-08 14:01:00|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|0
1649426470000|2022-04-08 14:01:10|3927.56|3927.56|3927.56|3927.56|3927.56|3927.56|3927.56|3927.56|0
1649426500000|2022-04-08 14:01:40|3927.68|3927.68|3927.76|3927.76|3927.76|3927.76|3927.36|3927.36|0
1649426510000|2022-04-08 14:01:50|3928.07|3928.07|3928.07|3928.07|3928.07|3928.07|3928.07|3928.07|0
1649426520000|2022-04-08 14:02:00|3927.95|3927.95|3928.13|3928.13|3928.13|3928.13|3927.95|3927.95|0
1649426530000|2022-04-08 14:02:10|3928.76|3928.76|3929.38|3929.38|3929.38|3929.38|3928.76|3928.76|0
1649426540000|2022-04-08 14:02:20|3929.69|3929.69|3930.37|3930.37|3930.37|3930.37|3929.69|3929.69|0
1649426550000|2022-04-08 14:02:30|3930.43|3930.43|3930.06|3930.06|3930.43|3930.43|3930.06|3930.06|0
1649426570000|2022-04-08 14:02:50|3930.24|3930.24|3930.86|3930.86|3930.86|3930.86|3930.24|3930.24|0
1649426580000|2022-04-08 14:03:00|3930.55|3930.55|3930.07|3930.07|3930.55|3930.55|3930.07|3930.07|0
1649426590000|2022-04-08 14:03:10|3930.19|3930.19|3930.19|3930.19|3930.19|3930.19|3930.19|3930.19|0
1649426620000|2022-04-08 14:03:40|3930.51|3930.51|3930.51|3930.51|3930.51|3930.51|3930.51|3930.51|0
1649426630000|2022-04-08 14:03:50|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|0
1649426640000|2022-04-08 14:04:00|3931.59|3931.59|3933.51|3933.51|3933.51|3933.51|3931.27|3931.27|0
1649426650000|2022-04-08 14:04:10|3932.89|3932.89|3932.89|3932.89|3932.89|3932.89|3932.89|3932.89|0
1649426660000|2022-04-08 14:04:20|3932.95|3932.95|3933.26|3933.26|3933.26|3933.26|3932.95|3932.95|0
1649426670000|2022-04-08 14:04:30|3933.57|3933.57|3933.57|3933.57|3933.57|3933.57|3933.57|3933.57|0
1649426680000|2022-04-08 14:04:40|3933.61|3933.61|3933.55|3933.55|3933.61|3933.61|3933.55|3933.55|0
1649426690000|2022-04-08 14:04:50|3934.17|3934.17|3934.17|3934.17|3934.17|3934.17|3934.17|3934.17|0
1649426700000|2022-04-08 14:05:00|3933.95|3933.95|3933.63|3933.63|3933.95|3933.95|3933.63|3933.63|0
1649426710000|2022-04-08 14:05:10|3933.33|3933.33|3933.63|3933.63|3933.63|3933.63|3933.33|3933.33|0
1649426720000|2022-04-08 14:05:20|3933.94|3933.94|3935.72|3935.72|3935.72|3935.72|3933.94|3933.94|0
1649426750000|2022-04-08 14:05:50|3935.84|3935.84|3936.87|3936.87|3936.87|3936.87|3935.84|3935.84|0
1649426760000|2022-04-08 14:06:00|3937.06|3937.06|3936.87|3936.87|3937.06|3937.06|3936.87|3936.87|0
1649426770000|2022-04-08 14:06:10|3937.49|3937.49|3937.49|3937.49|3937.49|3937.49|3937.49|3937.49|0
1649426780000|2022-04-08 14:06:20|3937.55|3937.55|3936.56|3936.56|3937.55|3937.55|3936.56|3936.56|0
1649426790000|2022-04-08 14:06:30|3936.5|3936.5|3936.5|3936.5|3936.5|3936.5|3936.5|3936.5|0
1649426810000|2022-04-08 14:06:50|3936.56|3936.56|3936.46|3936.46|3936.65|3936.65|3936.09|3936.09|0
1649426820000|2022-04-08 14:07:00|3936.65|3936.65|3936.46|3936.46|3936.65|3936.65|3936.46|3936.46|0
1649426830000|2022-04-08 14:07:10|3936.65|3936.65|3937.89|3937.89|3937.89|3937.89|3936.65|3936.65|0
1649426840000|2022-04-08 14:07:20|3937.58|3937.58|3936.03|3936.03|3937.58|3937.58|3936.03|3936.03|0
1649426850000|2022-04-08 14:07:30|3935.91|3935.91|3935.91|3935.91|3935.91|3935.91|3935.91|3935.91|0
1649426870000|2022-04-08 14:07:50|3935.72|3935.72|3935.23|3935.23|3935.72|3935.72|3935.23|3935.23|0
1649426880000|2022-04-08 14:08:00|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|0
1649426890000|2022-04-08 14:08:10|3934.86|3934.86|3935.04|3935.04|3935.23|3935.23|3934.86|3934.86|0
1649426900000|2022-04-08 14:08:20|3934.73|3934.73|3934.78|3934.78|3935.04|3935.04|3934.73|3934.73|0
1649426910000|2022-04-08 14:08:30|3934.83|3934.83|3937.01|3937.01|3937.01|3937.01|3934.83|3934.83|0
1649426920000|2022-04-08 14:08:40|3937.07|3937.07|3937.13|3937.13|3937.13|3937.13|3937.07|3937.07|0
1649426930000|2022-04-08 14:08:50|3937.31|3937.31|3937.31|3937.31|3937.31|3937.31|3937.31|3937.31|0
1649426940000|2022-04-08 14:09:00|3937.37|3937.37|3937.56|3937.56|3937.56|3937.56|3937.37|3937.37|0
1649426960000|2022-04-08 14:09:20|3937.87|3937.87|3938.05|3938.05|3938.05|3938.05|3937.87|3937.87|0
1649426980000|2022-04-08 14:09:40|3937.74|3937.74|3936.49|3936.49|3937.74|3937.74|3936.49|3936.49|0
1649426990000|2022-04-08 14:09:50|3936.31|3936.31|3935.68|3935.68|3936.31|3936.31|3935.37|3935.37|0
1649427000000|2022-04-08 14:10:00|3935.86|3935.86|3936.17|3936.17|3936.17|3936.17|3935.86|3935.86|0
1649427010000|2022-04-08 14:10:10|3936.11|3936.11|3936.05|3936.05|3936.11|3936.11|3936.05|3936.05|0
1649427020000|2022-04-08 14:10:20|3936.11|3936.11|3936.11|3936.11|3936.11|3936.11|3936.11|3936.11|0
1649427030000|2022-04-08 14:10:30|3936.42|3936.42|3936.11|3936.11|3936.42|3936.42|3936.11|3936.11|0
1649427040000|2022-04-08 14:10:40|3936.23|3936.23|3936.29|3936.29|3936.29|3936.29|3936.23|3936.23|0
1649427050000|2022-04-08 14:10:50|3936.6|3936.6|3936.29|3936.29|3936.6|3936.6|3936.29|3936.29|0
1649427060000|2022-04-08 14:11:00|3936.33|3936.33|3936.29|3936.29|3936.38|3936.38|3936.29|3936.29|0
1649427070000|2022-04-08 14:11:10|3935.98|3935.98|3935.12|3935.12|3935.98|3935.98|3935.12|3935.12|0
1649427090000|2022-04-08 14:11:30|3935|3935|3935|3935|3935|3935|3935|3935|0
1649427100000|2022-04-08 14:11:40|3934.96|3934.96|3936.47|3936.47|3936.47|3936.47|3934.91|3934.91|0
1649427110000|2022-04-08 14:11:50|3936.58|3936.58|3935.04|3935.04|3936.58|3936.58|3935.04|3935.04|0
1649427120000|2022-04-08 14:12:00|3935.22|3935.22|3935.22|3935.22|3935.22|3935.22|3935.22|3935.22|0
1649427130000|2022-04-08 14:12:10|3935.16|3935.16|3935.04|3935.04|3935.16|3935.16|3935.04|3935.04|0
1649427140000|2022-04-08 14:12:20|3935.23|3935.23|3935.77|3935.77|3935.77|3935.77|3935.23|3935.23|0
1649427160000|2022-04-08 14:12:40|3935.95|3935.95|3935.89|3935.89|3935.95|3935.95|3935.89|3935.89|0
1649427170000|2022-04-08 14:12:50|3936.51|3936.51|3936.63|3936.63|3936.63|3936.63|3936.51|3936.51|0
1649427180000|2022-04-08 14:13:00|3936.72|3936.72|3936.53|3936.53|3936.72|3936.72|3936.53|3936.53|0
1649427190000|2022-04-08 14:13:10|3935.91|3935.91|3935.65|3935.65|3935.91|3935.91|3935.6|3935.6|0
1649427200000|2022-04-08 14:13:20|3935.96|3935.96|3935.96|3935.96|3935.96|3935.96|3935.96|3935.96|0
1649427210000|2022-04-08 14:13:30|3935.84|3935.84|3935.73|3935.73|3935.84|3935.84|3935.73|3935.73|0
1649427220000|2022-04-08 14:13:40|3936.04|3936.04|3935.67|3935.67|3936.04|3936.04|3935.67|3935.67|0
1649427230000|2022-04-08 14:13:50|3935.36|3935.36|3934.06|3934.06|3935.36|3935.36|3934.06|3934.06|0
1649427240000|2022-04-08 14:14:00|3933.39|3933.39|3933.12|3933.12|3933.39|3933.39|3933.12|3933.12|0
1649427260000|2022-04-08 14:14:20|3933.8|3933.8|3933.86|3933.86|3933.86|3933.86|3933.8|3933.8|0
1649427270000|2022-04-08 14:14:30|3933.55|3933.55|3933.55|3933.55|3933.55|3933.55|3933.55|3933.55|0
1649427310000|2022-04-08 14:15:10|3933.36|3933.36|3933.18|3933.18|3933.36|3933.36|3933.18|3933.18|0
1649427320000|2022-04-08 14:15:20|3933.14|3933.14|3933.14|3933.14|3933.14|3933.14|3933.14|3933.14|0
1649427360000|2022-04-08 14:16:00|3933.45|3933.45|3933.76|3933.76|3933.76|3933.76|3933.45|3933.45|0
1649427380000|2022-04-08 14:16:20|3933.8|3933.8|3934.42|3934.42|3934.42|3934.42|3933.8|3933.8|0
1649427390000|2022-04-08 14:16:30|3934.46|3934.46|3934.46|3934.46|3934.46|3934.46|3934.46|3934.46|0
1649427420000|2022-04-08 14:17:00|3934.11|3934.11|3933.84|3933.84|3934.11|3934.11|3933.84|3933.84|0
1649427430000|2022-04-08 14:17:10|3933.53|3933.53|3933.59|3933.59|3933.59|3933.59|3933.53|3933.53|0
1649427440000|2022-04-08 14:17:20|3933.65|3933.65|3933.46|3933.46|3933.71|3933.71|3933.4|3933.4|0
1649427450000|2022-04-08 14:17:30|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|0
1649427460000|2022-04-08 14:17:40|3933.57|3933.57|3933.81|3933.81|3933.81|3933.81|3933.46|3933.46|0
1649427490000|2022-04-08 14:18:10|3934.75|3934.75|3933.19|3933.19|3934.75|3934.75|3933.19|3933.19|0
1649427520000|2022-04-08 14:18:40|3933.81|3933.81|3933.75|3933.75|3933.81|3933.81|3933.75|3933.75|0
1649427530000|2022-04-08 14:18:50|3933.44|3933.44|3933.44|3933.44|3933.44|3933.44|3933.44|3933.44|0
1649427560000|2022-04-08 14:19:20|3933.5|3933.5|3933.69|3933.69|3933.69|3933.69|3933.5|3933.5|0
1649427570000|2022-04-08 14:19:30|3934|3934|3933.69|3933.69|3934|3934|3933.69|3933.69|0
1649427580000|2022-04-08 14:19:40|3934.31|3934.31|3934.41|3934.41|3934.41|3934.41|3934.31|3934.31|0
1649427590000|2022-04-08 14:19:50|3934.29|3934.29|3933.36|3933.36|3934.29|3934.29|3933.36|3933.36|0
1649427600000|2022-04-08 14:20:00|3933.17|3933.17|3932.86|3932.86|3933.17|3933.17|3932.86|3932.86|0
1649427630000|2022-04-08 14:20:30|3932.55|3932.55|3932.24|3932.24|3932.55|3932.55|3932.24|3932.24|0
1649427650000|2022-04-08 14:20:50|3932.42|3932.42|3932.42|3932.42|3932.42|3932.42|3932.42|3932.42|0
1649427660000|2022-04-08 14:21:00|3932.11|3932.11|3932.11|3932.11|3932.11|3932.11|3932.11|3932.11|0
1649427670000|2022-04-08 14:21:10|3932.42|3932.42|3932.54|3932.54|3932.54|3932.54|3932.42|3932.42|0
1649427680000|2022-04-08 14:21:20|3932.85|3932.85|3933.48|3933.48|3933.48|3933.48|3932.54|3932.54|0
1649427700000|2022-04-08 14:21:40|3932.85|3932.85|3932.85|3932.85|3932.85|3932.85|3932.85|3932.85|0
1649427710000|2022-04-08 14:21:50|3932.54|3932.54|3932.54|3932.54|3932.54|3932.54|3932.54|3932.54|0
1649427740000|2022-04-08 14:22:20|3932.6|3932.6|3932.29|3932.29|3932.6|3932.6|3932.29|3932.29|0
1649427750000|2022-04-08 14:22:30|3931.92|3931.92|3931.79|3931.79|3932.11|3932.11|3931.79|3931.79|0
1649427770000|2022-04-08 14:22:50|3931.85|3931.85|3932.48|3932.48|3932.48|3932.48|3931.85|3931.85|0
1649427780000|2022-04-08 14:23:00|3932.16|3932.16|3932.16|3932.16|3932.16|3932.16|3932.16|3932.16|0
1649427790000|2022-04-08 14:23:10|3932.11|3932.11|3932.11|3932.11|3932.11|3932.11|3932.11|3932.11|0
1649427800000|2022-04-08 14:23:20|3932.16|3932.16|3932.54|3932.54|3932.54|3932.54|3932.16|3932.16|0
1649427810000|2022-04-08 14:23:30|3932.22|3932.22|3932.46|3932.46|3932.46|3932.46|3932.22|3932.22|0
1649427840000|2022-04-08 14:24:00|3932.77|3932.77|3933.08|3933.08|3933.08|3933.08|3932.77|3932.77|0
1649427850000|2022-04-08 14:24:10|3933.4|3933.4|3933.89|3933.89|3933.89|3933.89|3933.4|3933.4|0
1649427860000|2022-04-08 14:24:20|3933.27|3933.27|3932.84|3932.84|3933.27|3933.27|3932.84|3932.84|0
1649427870000|2022-04-08 14:24:30|3932.53|3932.53|3932.53|3932.53|3932.53|3932.53|3932.53|3932.53|0
1649427890000|2022-04-08 14:24:50|3932.22|3932.22|3931.54|3931.54|3932.22|3932.22|3931.54|3931.54|0
1649427900000|2022-04-08 14:25:00|3931.85|3931.85|3931.23|3931.23|3931.85|3931.85|3931.23|3931.23|0
1649427910000|2022-04-08 14:25:10|3931.54|3931.54|3931.69|3931.69|3931.69|3931.69|3931.54|3931.54|0
1649427920000|2022-04-08 14:25:20|3931.81|3931.81|3931.81|3931.81|3931.81|3931.81|3931.81|3931.81|0
1649427930000|2022-04-08 14:25:30|3931.75|3931.75|3931.44|3931.44|3931.75|3931.75|3931.12|3931.12|0
1649427960000|2022-04-08 14:26:00|3931.25|3931.25|3931.25|3931.25|3931.25|3931.25|3931.25|3931.25|0
1649427980000|2022-04-08 14:26:20|3931.29|3931.29|3931.6|3931.6|3931.6|3931.6|3931.29|3931.29|0
1649428000000|2022-04-08 14:26:40|3931.91|3931.91|3931.3|3931.3|3931.91|3931.91|3930.67|3930.67|0
1649428020000|2022-04-08 14:27:00|3930.67|3930.67|3931.17|3931.17|3931.17|3931.17|3930.67|3930.67|0
1649428030000|2022-04-08 14:27:10|3932.1|3932.1|3932.22|3932.22|3932.4|3932.4|3932.1|3932.1|0
1649428040000|2022-04-08 14:27:20|3932.53|3932.53|3932.85|3932.85|3933.16|3933.16|3932.53|3932.53|0
1649428050000|2022-04-08 14:27:30|3932.96|3932.96|3932.65|3932.65|3932.96|3932.96|3932.65|3932.65|0
1649428080000|2022-04-08 14:28:00|3932.34|3932.34|3932.34|3932.34|3932.34|3932.34|3932.34|3932.34|0
1649428090000|2022-04-08 14:28:10|3933.59|3933.59|3934.21|3934.21|3934.21|3934.21|3933.59|3933.59|0
1649428100000|2022-04-08 14:28:20|3933.59|3933.59|3933.59|3933.59|3933.59|3933.59|3933.59|3933.59|0
1649428130000|2022-04-08 14:28:50|3933.28|3933.28|3933.28|3933.28|3933.28|3933.28|3933.28|3933.28|0
1649428140000|2022-04-08 14:29:00|3932.66|3932.66|3933.15|3933.15|3933.15|3933.15|3932.66|3932.66|0
1649428160000|2022-04-08 14:29:20|3932.53|3932.53|3932.53|3932.53|3932.53|3932.53|3932.53|3932.53|0
1649428180000|2022-04-08 14:29:40|3932.84|3932.84|3932.9|3932.9|3932.9|3932.9|3932.84|3932.84|0
1649428190000|2022-04-08 14:29:50|3933.21|3933.21|3934.23|3934.23|3934.23|3934.23|3933.21|3933.21|0
1649428200000|2022-04-08 14:30:00|3934.54|3934.54|3933.92|3933.92|3934.54|3934.54|3933.92|3933.92|0
1649428220000|2022-04-08 14:30:20|3933.61|3933.61|3933.92|3933.92|3933.92|3933.92|3933.61|3933.61|0
1649428230000|2022-04-08 14:30:30|3933.86|3933.86|3933.92|3933.92|3933.92|3933.92|3933.86|3933.86|0
1649428240000|2022-04-08 14:30:40|3934.23|3934.23|3934.54|3934.54|3934.54|3934.54|3934.23|3934.23|0
1649428250000|2022-04-08 14:30:50|3934.85|3934.85|3934.85|3934.85|3934.85|3934.85|3934.85|3934.85|0
1649428260000|2022-04-08 14:31:00|3934.79|3934.79|3934.3|3934.3|3934.79|3934.79|3934.3|3934.3|0
1649428270000|2022-04-08 14:31:10|3933.68|3933.68|3933.68|3933.68|3933.68|3933.68|3933.68|3933.68|0
1649428280000|2022-04-08 14:31:20|3933.72|3933.72|3933.41|3933.41|3933.72|3933.72|3933.41|3933.41|0
1649428290000|2022-04-08 14:31:30|3932.78|3932.78|3932.78|3932.78|3932.78|3932.78|3932.78|3932.78|0
1649428300000|2022-04-08 14:31:40|3933.1|3933.1|3933.1|3933.1|3933.1|3933.1|3933.1|3933.1|0
1649428310000|2022-04-08 14:31:50|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|0
1649428320000|2022-04-08 14:32:00|3933.22|3933.22|3933.22|3933.22|3933.22|3933.22|3933.22|3933.22|0
1649428360000|2022-04-08 14:32:40|3932.91|3932.91|3932.91|3932.91|3932.91|3932.91|3932.91|3932.91|0
1649428370000|2022-04-08 14:32:50|3932.95|3932.95|3932.95|3932.95|3932.95|3932.95|3932.95|3932.95|0
1649428380000|2022-04-08 14:33:00|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|0
1649428390000|2022-04-08 14:33:10|3933.14|3933.14|3933.78|3933.78|3933.78|3933.78|3933.14|3933.14|0
1649428400000|2022-04-08 14:33:20|3934.41|3934.41|3934.72|3934.72|3934.72|3934.72|3934.41|3934.41|0
1649428410000|2022-04-08 14:33:30|3935.03|3935.03|3934.17|3934.17|3935.77|3935.77|3934.17|3934.17|0
1649428420000|2022-04-08 14:33:40|3934.48|3934.48|3934.48|3934.48|3934.48|3934.48|3934.48|3934.48|0
1649428430000|2022-04-08 14:33:50|3934.67|3934.67|3935.6|3935.6|3935.6|3935.6|3934.67|3934.67|0
1649428440000|2022-04-08 14:34:00|3935.54|3935.54|3935.23|3935.23|3935.54|3935.54|3935.23|3935.23|0
1649428450000|2022-04-08 14:34:10|3935.54|3935.54|3935.17|3935.17|3935.54|3935.54|3935.17|3935.17|0
1649428460000|2022-04-08 14:34:20|3934.99|3934.99|3934.99|3934.99|3935.17|3935.17|3934.99|3934.99|0
1649428490000|2022-04-08 14:34:50|3936.85|3936.85|3937.16|3937.16|3937.47|3937.47|3936.85|3936.85|0
1649428500000|2022-04-08 14:35:00|3936.85|3936.85|3936.35|3936.35|3936.85|3936.85|3936.17|3936.17|0
1649428510000|2022-04-08 14:35:10|3936.41|3936.41|3936.41|3936.41|3936.41|3936.41|3936.41|3936.41|0
1649428520000|2022-04-08 14:35:20|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|0
1649428530000|2022-04-08 14:35:30|3937.03|3937.03|3937.26|3937.26|3937.26|3937.26|3937.03|3937.03|0
1649428560000|2022-04-08 14:36:00|3936.95|3936.95|3937.07|3937.07|3937.07|3937.07|3936.95|3936.95|0
1649428570000|2022-04-08 14:36:10|3936.57|3936.57|3937.08|3937.08|3937.14|3937.14|3936.51|3936.51|0
1649428580000|2022-04-08 14:36:20|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|0
1649428590000|2022-04-08 14:36:30|3936.95|3936.95|3936.95|3936.95|3936.95|3936.95|3936.95|3936.95|0
1649428600000|2022-04-08 14:36:40|3936.89|3936.89|3936.89|3936.89|3936.89|3936.89|3936.89|3936.89|0
1649428610000|2022-04-08 14:36:50|3936.93|3936.93|3936.93|3936.93|3936.93|3936.93|3936.93|3936.93|0
1649428620000|2022-04-08 14:37:00|3936.99|3936.99|3936.99|3936.99|3936.99|3936.99|3936.95|3936.95|0
1649428630000|2022-04-08 14:37:10|3936.87|3936.87|3936.87|3936.87|3936.87|3936.87|3936.87|3936.87|0
1649428640000|2022-04-08 14:37:20|3937.18|3937.18|3937.21|3937.21|3937.21|3937.21|3937.18|3937.18|0
1649428650000|2022-04-08 14:37:30|3937.52|3937.52|3937.52|3937.52|3937.52|3937.52|3937.52|3937.52|0
1649428660000|2022-04-08 14:37:40|3937.21|3937.21|3937.82|3937.82|3937.82|3937.82|3937.21|3937.21|0
1649428670000|2022-04-08 14:37:50|3937.78|3937.78|3937.78|3937.78|3937.78|3937.78|3937.78|3937.78|0
1649428680000|2022-04-08 14:38:00|3938.09|3938.09|3938.4|3938.4|3938.4|3938.4|3938.09|3938.09|0
1649428690000|2022-04-08 14:38:10|3938.46|3938.46|3938.03|3938.03|3938.46|3938.46|3938.03|3938.03|0
1649428700000|2022-04-08 14:38:20|3937.72|3937.72|3937.6|3937.6|3937.72|3937.72|3937.6|3937.6|0
1649428710000|2022-04-08 14:38:30|3937.29|3937.29|3937.29|3937.29|3937.29|3937.29|3937.29|3937.29|0
1649428740000|2022-04-08 14:39:00|3937.34|3937.34|3937.34|3937.34|3937.34|3937.34|3937.34|3937.34|0
1649428750000|2022-04-08 14:39:10|3937.65|3937.65|3937.65|3937.65|3937.65|3937.65|3937.65|3937.65|0
1649428760000|2022-04-08 14:39:20|3937.71|3937.71|3938.02|3938.02|3938.02|3938.02|3937.71|3937.71|0
1649428770000|2022-04-08 14:39:30|3938.33|3938.33|3938.02|3938.02|3938.64|3938.64|3938.02|3938.02|0
1649428780000|2022-04-08 14:39:40|3938.33|3938.33|3938.33|3938.33|3938.33|3938.33|3938.33|3938.33|0
1649428790000|2022-04-08 14:39:50|3938.14|3938.14|3938.06|3938.06|3938.14|3938.14|3938.06|3938.06|0
1649428810000|2022-04-08 14:40:10|3937.44|3937.44|3937.44|3937.44|3937.44|3937.44|3937.44|3937.44|0
1649428820000|2022-04-08 14:40:20|3937.13|3937.13|3937.31|3937.31|3937.31|3937.31|3936.82|3936.82|0
1649428840000|2022-04-08 14:40:40|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|0
1649428850000|2022-04-08 14:40:50|3937.31|3937.31|3935.79|3935.79|3937.31|3937.31|3935.79|3935.79|0
1649428860000|2022-04-08 14:41:00|3935.17|3935.17|3934.18|3934.18|3935.17|3935.17|3934.18|3934.18|0
1649428870000|2022-04-08 14:41:10|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|0
1649428890000|2022-04-08 14:41:30|3934.5|3934.5|3935.06|3935.06|3935.12|3935.12|3934.5|3934.5|0
1649428900000|2022-04-08 14:41:40|3935.01|3935.01|3935.01|3935.01|3935.01|3935.01|3935.01|3935.01|0
1649428910000|2022-04-08 14:41:50|3935.32|3935.32|3935.32|3935.32|3935.32|3935.32|3935.32|3935.32|0
1649428920000|2022-04-08 14:42:00|3935.38|3935.38|3935.38|3935.38|3935.38|3935.38|3935.38|3935.38|0
1649428930000|2022-04-08 14:42:10|3934.89|3934.89|3933.59|3933.59|3934.89|3934.89|3933.27|3933.27|0
1649428940000|2022-04-08 14:42:20|3933.27|3933.27|3933.27|3933.27|3933.27|3933.27|3933.27|3933.27|0
1649428960000|2022-04-08 14:42:40|3933.33|3933.33|3933.52|3933.52|3933.52|3933.52|3933.33|3933.33|0
1649428980000|2022-04-08 14:43:00|3934.14|3934.14|3935.7|3935.7|3935.7|3935.7|3934.14|3934.14|0
1649428990000|2022-04-08 14:43:10|3936.01|3936.01|3935.57|3935.57|3936.51|3936.51|3935.57|3935.57|0
1649429000000|2022-04-08 14:43:20|3935.63|3935.63|3934.02|3934.02|3935.63|3935.63|3933.71|3933.71|0
1649429020000|2022-04-08 14:43:40|3933.71|3933.71|3933.5|3933.5|3933.81|3933.81|3933.5|3933.5|0
1649429030000|2022-04-08 14:43:50|3933.81|3933.81|3933.5|3933.5|3933.81|3933.81|3933.5|3933.5|0
1649429070000|2022-04-08 14:44:30|3934.43|3934.43|3932.94|3932.94|3934.43|3934.43|3932.94|3932.94|0
1649429080000|2022-04-08 14:44:40|3933.25|3933.25|3933.29|3933.29|3933.56|3933.56|3933.25|3933.25|0
1649429090000|2022-04-08 14:44:50|3933.92|3933.92|3933.8|3933.8|3933.92|3933.92|3933.8|3933.8|0
1649429100000|2022-04-08 14:45:00|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|0
1649429110000|2022-04-08 14:45:10|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|0
1649429120000|2022-04-08 14:45:20|3933.18|3933.18|3933.06|3933.06|3933.18|3933.18|3933|3933|0
1649429140000|2022-04-08 14:45:40|3932.94|3932.94|3932.26|3932.26|3932.94|3932.94|3932.26|3932.26|0
1649429150000|2022-04-08 14:45:50|3932.21|3932.21|3932.09|3932.09|3932.21|3932.21|3932.09|3932.09|0
1649429180000|2022-04-08 14:46:20|3932.27|3932.27|3933.2|3933.2|3933.2|3933.2|3932.27|3932.27|0
1649429190000|2022-04-08 14:46:30|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|0
1649429200000|2022-04-08 14:46:40|3933.69|3933.69|3933.13|3933.13|3933.69|3933.69|3933.07|3933.07|0
1649429220000|2022-04-08 14:47:00|3933.44|3933.44|3933.74|3933.74|3933.74|3933.74|3933.44|3933.44|0
1649429240000|2022-04-08 14:47:20|3933.7|3933.7|3933.7|3933.7|3933.7|3933.7|3933.7|3933.7|0
1649429260000|2022-04-08 14:47:40|3933.76|3933.76|3934.01|3934.01|3934.01|3934.01|3933.7|3933.7|0
1649429270000|2022-04-08 14:47:50|3933.39|3933.39|3933.39|3933.39|3933.39|3933.39|3933.39|3933.39|0
1649429280000|2022-04-08 14:48:00|3933.08|3933.08|3933.14|3933.14|3933.14|3933.14|3933.08|3933.08|0
1649429290000|2022-04-08 14:48:10|3933.45|3933.45|3934.07|3934.07|3934.07|3934.07|3933.45|3933.45|0
1649429300000|2022-04-08 14:48:20|3933.76|3933.76|3933.76|3933.76|3933.76|3933.76|3933.76|3933.76|0
1649429320000|2022-04-08 14:48:40|3933.7|3933.7|3933.03|3933.03|3933.7|3933.7|3933.03|3933.03|0
1649429330000|2022-04-08 14:48:50|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|0
1649429340000|2022-04-08 14:49:00|3932.8|3932.8|3932.74|3932.74|3932.8|3932.8|3932.74|3932.74|0
1649429350000|2022-04-08 14:49:10|3932.55|3932.55|3932.62|3932.62|3932.67|3932.67|3932.55|3932.55|0
1649429360000|2022-04-08 14:49:20|3932.68|3932.68|3932.37|3932.37|3932.68|3932.68|3932.06|3932.06|0
1649429370000|2022-04-08 14:49:30|3932.68|3932.68|3932.68|3932.68|3932.68|3932.68|3932.68|3932.68|0
1649429380000|2022-04-08 14:49:40|3932.62|3932.62|3932.56|3932.56|3932.62|3932.62|3932.56|3932.56|0
1649429390000|2022-04-08 14:49:50|3932.62|3932.62|3932.86|3932.86|3933.11|3933.11|3932.62|3932.62|0
1649429400000|2022-04-08 14:50:00|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|0
1649429410000|2022-04-08 14:50:10|3933.17|3933.17|3933.17|3933.17|3933.17|3933.17|3933.17|3933.17|0
1649429420000|2022-04-08 14:50:20|3933.49|3933.49|3933.55|3933.55|3933.55|3933.55|3933.49|3933.49|0
1649429450000|2022-04-08 14:50:50|3933.73|3933.73|3933.79|3933.79|3933.85|3933.85|3933.73|3933.73|0
1649429460000|2022-04-08 14:51:00|3934.41|3934.41|3934.1|3934.1|3934.41|3934.41|3934.1|3934.1|0
1649429490000|2022-04-08 14:51:30|3934.41|3934.41|3934.95|3934.95|3934.95|3934.95|3934.41|3934.41|0
1649429500000|2022-04-08 14:51:40|3934.64|3934.64|3934.95|3934.95|3934.95|3934.95|3934.64|3934.64|0
1649429510000|2022-04-08 14:51:50|3934.64|3934.64|3934.64|3934.64|3934.64|3934.64|3934.64|3934.64|0
1649429520000|2022-04-08 14:52:00|3934.75|3934.75|3934.8|3934.8|3934.8|3934.8|3934.75|3934.75|0
1649429530000|2022-04-08 14:52:10|3935.11|3935.11|3936.49|3936.49|3936.49|3936.49|3935.11|3935.11|0
1649429540000|2022-04-08 14:52:20|3937.43|3937.43|3937.37|3937.37|3937.43|3937.43|3937.37|3937.37|0
1649429550000|2022-04-08 14:52:30|3937.06|3937.06|3936.74|3936.74|3937.06|3937.06|3936.74|3936.74|0
1649429580000|2022-04-08 14:53:00|3937.05|3937.05|3936.12|3936.12|3937.05|3937.05|3936.12|3936.12|0
1649429590000|2022-04-08 14:53:10|3937.05|3937.05|3937.05|3937.05|3937.05|3937.05|3937.05|3937.05|0
1649429610000|2022-04-08 14:53:30|3936.99|3936.99|3937.36|3937.36|3937.36|3937.36|3936.99|3936.99|0
1649429620000|2022-04-08 14:53:40|3937.48|3937.48|3937.48|3937.48|3937.48|3937.48|3937.48|3937.48|0
1649429630000|2022-04-08 14:53:50|3937.79|3937.79|3938.41|3938.41|3938.41|3938.41|3937.79|3937.79|0
1649429640000|2022-04-08 14:54:00|3938.72|3938.72|3939.03|3939.03|3939.03|3939.03|3938.23|3938.23|0
1649429660000|2022-04-08 14:54:20|3939.34|3939.34|3939.65|3939.65|3939.65|3939.65|3939.34|3939.34|0
1649429670000|2022-04-08 14:54:30|3940.28|3940.28|3940.59|3940.59|3940.59|3940.59|3940.28|3940.28|0
1649429680000|2022-04-08 14:54:40|3940.9|3940.9|3940.9|3940.9|3940.9|3940.9|3940.9|3940.9|0
1649429690000|2022-04-08 14:54:50|3940.59|3940.59|3940.59|3940.59|3940.59|3940.59|3940.59|3940.59|0
1649429700000|2022-04-08 14:55:00|3940.77|3940.77|3941.08|3941.08|3941.08|3941.08|3940.77|3940.77|0
1649429710000|2022-04-08 14:55:10|3940.46|3940.46|3940.58|3940.58|3940.58|3940.58|3940.46|3940.46|0
1649429720000|2022-04-08 14:55:20|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|0
1649429730000|2022-04-08 14:55:30|3940.58|3940.58|3940.52|3940.52|3940.58|3940.58|3940.52|3940.52|0
1649429740000|2022-04-08 14:55:40|3940.83|3940.83|3941.45|3941.45|3941.45|3941.45|3940.83|3940.83|0
1649429750000|2022-04-08 14:55:50|3941.63|3941.63|3942.44|3942.44|3942.44|3942.44|3941.63|3941.63|0
1649429760000|2022-04-08 14:56:00|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|0
1649429770000|2022-04-08 14:56:10|3941.81|3941.81|3941.13|3941.13|3941.81|3941.81|3941.13|3941.13|0
1649429780000|2022-04-08 14:56:20|3940.2|3940.2|3940.14|3940.14|3940.2|3940.2|3940.14|3940.14|0
1649429790000|2022-04-08 14:56:30|3940.32|3940.32|3940.38|3940.38|3940.38|3940.38|3940.32|3940.32|0
1649429800000|2022-04-08 14:56:40|3940.32|3940.32|3940.38|3940.38|3941.56|3941.56|3939.72|3939.72|0
1649429810000|2022-04-08 14:56:50|3940.5|3940.5|3940.86|3940.86|3940.86|3940.86|3938.37|3938.37|0
1649429820000|2022-04-08 14:57:00|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|0
1649429830000|2022-04-08 14:57:10|3942.41|3942.41|3941.79|3941.79|3942.41|3942.41|3941.79|3941.79|0
1649429840000|2022-04-08 14:57:20|3941.48|3941.48|3941.79|3941.79|3941.79|3941.79|3941.48|3941.48|0
1649429850000|2022-04-08 14:57:30|3942.1|3942.1|3942.41|3942.41|3942.41|3942.41|3942.1|3942.1|0
1649429860000|2022-04-08 14:57:40|3942.23|3942.23|3942.17|3942.17|3942.23|3942.23|3942.17|3942.17|0
1649429870000|2022-04-08 14:57:50|3942.8|3942.8|3943.1|3943.1|3943.1|3943.1|3942.8|3942.8|0
1649429880000|2022-04-08 14:58:00|3942.48|3942.48|3942.43|3942.43|3942.48|3942.48|3942.43|3942.43|0
1649429890000|2022-04-08 14:58:10|3942.25|3942.25|3942.25|3942.25|3942.25|3942.25|3942.25|3942.25|0
1649429900000|2022-04-08 14:58:20|3942.56|3942.56|3942.68|3942.68|3942.68|3942.68|3942.56|3942.56|0
1649429910000|2022-04-08 14:58:30|3942.62|3942.62|3942.52|3942.52|3942.62|3942.62|3942.52|3942.52|0
1649429920000|2022-04-08 14:58:40|3942.83|3942.83|3942.65|3942.65|3942.83|3942.83|3942.65|3942.65|0
1649429940000|2022-04-08 14:59:00|3942.96|3942.96|3943.64|3943.64|3943.64|3943.64|3942.96|3942.96|0
1649429960000|2022-04-08 14:59:20|3943.68|3943.68|3943.37|3943.37|3943.68|3943.68|3943.37|3943.37|0
1649429980000|2022-04-08 14:59:40|3943.43|3943.43|3943.79|3943.79|3943.79|3943.79|3943.43|3943.43|0
1649429990000|2022-04-08 14:59:50|3943.67|3943.67|3943.72|3943.72|3943.72|3943.72|3943.67|3943.67|0
1649430000000|2022-04-08 15:00:00|3944.34|3944.34|3945.45|3945.45|3945.7|3945.7|3944.34|3944.34|0
1649430010000|2022-04-08 15:00:10|3945.14|3945.14|3944.74|3944.74|3945.14|3945.14|3944.74|3944.74|0
1649430020000|2022-04-08 15:00:20|3944.56|3944.56|3944.56|3944.56|3944.56|3944.56|3944.56|3944.56|0
1649430040000|2022-04-08 15:00:40|3943.63|3943.63|3944.25|3944.25|3944.25|3944.25|3943.63|3943.63|0
1649430050000|2022-04-08 15:00:50|3943.63|3943.63|3943.45|3943.45|3943.63|3943.63|3943.45|3943.45|0
1649430090000|2022-04-08 15:01:30|3944.07|3944.07|3944.07|3944.07|3944.07|3944.07|3944.07|3944.07|0
1649430100000|2022-04-08 15:01:40|3944.12|3944.12|3944.3|3944.3|3944.3|3944.3|3944.12|3944.12|0
1649430110000|2022-04-08 15:01:50|3944|3944|3944.43|3944.43|3944.43|3944.43|3944|3944|0
1649430120000|2022-04-08 15:02:00|3944.11|3944.11|3944.11|3944.11|3944.11|3944.11|3944.11|3944.11|0
1649430130000|2022-04-08 15:02:10|3944.43|3944.43|3944.43|3944.43|3944.43|3944.43|3944.43|3944.43|0
1649430150000|2022-04-08 15:02:30|3944.37|3944.37|3944.11|3944.11|3944.43|3944.43|3944.11|3944.11|0
1649430180000|2022-04-08 15:03:00|3944.42|3944.42|3944.42|3944.42|3944.42|3944.42|3944.42|3944.42|0
1649430200000|2022-04-08 15:03:20|3944.73|3944.73|3944.73|3944.73|3944.73|3944.73|3944.73|3944.73|0
1649430210000|2022-04-08 15:03:30|3945.04|3945.04|3945.04|3945.04|3945.36|3945.36|3945.04|3945.04|0
1649430230000|2022-04-08 15:03:50|3945.1|3945.1|3944.92|3944.92|3945.1|3945.1|3944.92|3944.92|0
1649430240000|2022-04-08 15:04:00|3944.61|3944.61|3944.24|3944.24|3944.61|3944.61|3944.24|3944.24|0
1649430250000|2022-04-08 15:04:10|3944.38|3944.38|3943.76|3943.76|3944.38|3944.38|3943.76|3943.76|0
1649430260000|2022-04-08 15:04:20|3944.07|3944.07|3944.07|3944.07|3944.07|3944.07|3944.07|3944.07|0
1649430280000|2022-04-08 15:04:40|3943.45|3943.45|3943.45|3943.45|3943.45|3943.45|3943.45|3943.45|0
1649430290000|2022-04-08 15:04:50|3943.14|3943.14|3942.21|3942.21|3943.45|3943.45|3942.21|3942.21|0
1649430300000|2022-04-08 15:05:00|3941.9|3941.9|3941.59|3941.59|3942.52|3942.52|3941.59|3941.59|0
1649430310000|2022-04-08 15:05:10|3940.97|3940.97|3940.97|3940.97|3940.97|3940.97|3940.97|3940.97|0
1649430320000|2022-04-08 15:05:20|3941.28|3941.28|3941.28|3941.28|3941.28|3941.28|3941.28|3941.28|0
1649430330000|2022-04-08 15:05:30|3941.22|3941.22|3941.22|3941.22|3941.22|3941.22|3940.91|3940.91|0
1649430350000|2022-04-08 15:05:50|3941.53|3941.53|3941.53|3941.53|3941.53|3941.53|3941.53|3941.53|0
1649430360000|2022-04-08 15:06:00|3941.84|3941.84|3941.84|3941.84|3941.84|3941.84|3941.84|3941.84|0
1649430370000|2022-04-08 15:06:10|3941.9|3941.9|3941.9|3941.9|3941.9|3941.9|3941.9|3941.9|0
1649430380000|2022-04-08 15:06:20|3941.59|3941.59|3940.97|3940.97|3941.59|3941.59|3940.97|3940.97|0
1649430390000|2022-04-08 15:06:30|3940.66|3940.66|3940.97|3940.97|3940.97|3940.97|3940.66|3940.66|0
1649430400000|2022-04-08 15:06:40|3940.91|3940.91|3940.91|3940.91|3940.91|3940.91|3940.91|3940.91|0
1649430410000|2022-04-08 15:06:50|3941.22|3941.22|3941.22|3941.22|3941.22|3941.22|3941.22|3941.22|0
1649430420000|2022-04-08 15:07:00|3941.53|3941.53|3941.53|3941.53|3941.53|3941.53|3941.53|3941.53|0
1649430430000|2022-04-08 15:07:10|3941.35|3941.35|3941.35|3941.35|3941.35|3941.35|3941.35|3941.35|0
1649430440000|2022-04-08 15:07:20|3941.04|3941.04|3940.3|3940.3|3941.04|3941.04|3940.3|3940.3|0
1649430470000|2022-04-08 15:07:50|3940.61|3940.61|3940.61|3940.61|3940.61|3940.61|3940.61|3940.61|0
1649430480000|2022-04-08 15:08:00|3940.8|3940.8|3941.42|3941.42|3941.73|3941.73|3940.8|3940.8|0
1649430490000|2022-04-08 15:08:10|3941.73|3941.73|3941.73|3941.73|3941.73|3941.73|3941.73|3941.73|0
1649430500000|2022-04-08 15:08:20|3942.04|3942.04|3942.35|3942.35|3942.35|3942.35|3942.04|3942.04|0
1649430510000|2022-04-08 15:08:30|3942.29|3942.29|3942.29|3942.29|3942.29|3942.29|3942.29|3942.29|0
1649430520000|2022-04-08 15:08:40|3942.23|3942.23|3942.23|3942.23|3942.23|3942.23|3942.23|3942.23|0
1649430530000|2022-04-08 15:08:50|3942.18|3942.18|3942.8|3942.8|3942.8|3942.8|3942.18|3942.18|0
1649430540000|2022-04-08 15:09:00|3942.86|3942.86|3942.86|3942.86|3942.86|3942.86|3942.86|3942.86|0
1649430580000|2022-04-08 15:09:40|3942.55|3942.55|3942.55|3942.55|3942.55|3942.55|3942.55|3942.55|0
1649430590000|2022-04-08 15:09:50|3942.49|3942.49|3942.43|3942.43|3942.49|3942.49|3942.43|3942.43|0
1649430610000|2022-04-08 15:10:10|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|0
1649430620000|2022-04-08 15:10:20|3942.8|3942.8|3943.05|3943.05|3943.36|3943.36|3942.74|3942.74|0
1649430660000|2022-04-08 15:11:00|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|0
1649430670000|2022-04-08 15:11:10|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|0
1649430680000|2022-04-08 15:11:20|3942.49|3942.49|3942.49|3942.49|3942.49|3942.49|3942.49|3942.49|0
1649430700000|2022-04-08 15:11:40|3942.8|3942.8|3942.8|3942.8|3942.8|3942.8|3942.8|3942.8|0
1649430710000|2022-04-08 15:11:50|3942.49|3942.49|3942.74|3942.74|3942.8|3942.8|3942.49|3942.49|0
1649430730000|2022-04-08 15:12:10|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|0
1649430740000|2022-04-08 15:12:20|3942.3|3942.3|3942.12|3942.12|3942.3|3942.3|3942.12|3942.12|0
1649430750000|2022-04-08 15:12:30|3941.81|3941.81|3941.81|3941.81|3941.81|3941.81|3941.81|3941.81|0
1649430760000|2022-04-08 15:12:40|3941.75|3941.75|3941.75|3941.75|3941.75|3941.75|3941.75|3941.75|0
1649430780000|2022-04-08 15:13:00|3941.44|3941.44|3941.44|3941.44|3941.44|3941.44|3941.12|3941.12|0
1649430790000|2022-04-08 15:13:10|3941.75|3941.75|3941.75|3941.75|3941.75|3941.75|3941.75|3941.75|0
1649430820000|2022-04-08 15:13:40|3942.06|3942.06|3941.07|3941.07|3942.06|3942.06|3941.07|3941.07|0
1649430840000|2022-04-08 15:14:00|3941.01|3941.01|3940.74|3940.74|3941.01|3941.01|3940.69|3940.69|0
1649430850000|2022-04-08 15:14:10|3940.56|3940.56|3940.27|3940.27|3940.56|3940.56|3940.25|3940.25|0
1649430870000|2022-04-08 15:14:30|3939.96|3939.96|3940.04|3940.04|3940.04|3940.04|3939.86|3939.86|0
1649430900000|2022-04-08 15:15:00|3940.35|3940.35|3940.66|3940.66|3940.66|3940.66|3940.35|3940.35|0
1649430910000|2022-04-08 15:15:10|3940.35|3940.35|3940.35|3940.35|3940.35|3940.35|3940.35|3940.35|0
1649430920000|2022-04-08 15:15:20|3940.66|3940.66|3940.66|3940.66|3940.66|3940.66|3940.66|3940.66|0
1649430940000|2022-04-08 15:15:40|3940.78|3940.78|3940.78|3940.78|3940.78|3940.78|3940.78|3940.78|0
1649430950000|2022-04-08 15:15:50|3940.84|3940.84|3940.96|3940.96|3940.96|3940.96|3940.84|3940.84|0
1649430960000|2022-04-08 15:16:00|3940.65|3940.65|3940.65|3940.65|3940.65|3940.65|3940.65|3940.65|0
1649430970000|2022-04-08 15:16:10|3940.6|3940.6|3940.6|3940.6|3940.6|3940.6|3940.6|3940.6|0
1649430980000|2022-04-08 15:16:20|3940.29|3940.29|3940.29|3940.29|3940.29|3940.29|3940.29|3940.29|0
1649430990000|2022-04-08 15:16:30|3940.47|3940.47|3940.47|3940.47|3940.47|3940.47|3940.47|3940.47|0
1649431000000|2022-04-08 15:16:40|3940.16|3940.16|3940.2|3940.2|3940.2|3940.2|3940.16|3940.16|0
1649431010000|2022-04-08 15:16:50|3940.16|3940.16|3940.16|3940.16|3940.16|3940.16|3940.16|3940.16|0
1649431020000|2022-04-08 15:17:00|3940.38|3940.38|3940.07|3940.07|3940.38|3940.38|3939.76|3939.76|0
1649431040000|2022-04-08 15:17:20|3940.38|3940.38|3940.44|3940.44|3940.44|3940.44|3940.38|3940.38|0
1649431050000|2022-04-08 15:17:30|3940.48|3940.48|3940.67|3940.67|3940.67|3940.67|3940.48|3940.48|0
1649431070000|2022-04-08 15:17:50|3940.97|3940.97|3940.86|3940.86|3940.97|3940.97|3940.86|3940.86|0
1649431090000|2022-04-08 15:18:10|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|0
1649431100000|2022-04-08 15:18:20|3941.48|3941.48|3941.48|3941.48|3941.48|3941.48|3941.48|3941.48|0
1649431120000|2022-04-08 15:18:40|3941.17|3941.17|3941.21|3941.21|3941.21|3941.21|3940.86|3940.86|0
1649431130000|2022-04-08 15:18:50|3940.59|3940.59|3940.42|3940.42|3940.79|3940.79|3940.42|3940.42|0
1649431140000|2022-04-08 15:19:00|3940.38|3940.38|3940.43|3940.43|3940.43|3940.43|3940.38|3940.38|0
1649431150000|2022-04-08 15:19:10|3940.12|3940.12|3939.32|3939.32|3940.12|3940.12|3939.32|3939.32|0
1649431160000|2022-04-08 15:19:20|3939.37|3939.37|3939.37|3939.37|3939.37|3939.37|3939.37|3939.37|0
1649431170000|2022-04-08 15:19:30|3939.06|3939.06|3939.06|3939.06|3939.06|3939.06|3939.06|3939.06|0
1649431190000|2022-04-08 15:19:50|3939.1|3939.1|3939.1|3939.1|3939.1|3939.1|3939.1|3939.1|0
1649431200000|2022-04-08 15:20:00|3939.28|3939.28|3939.26|3939.26|3939.28|3939.28|3939.26|3939.26|0
1649431210000|2022-04-08 15:20:10|3939.2|3939.2|3939.15|3939.15|3939.2|3939.2|3939.15|3939.15|0
1649431220000|2022-04-08 15:20:20|3939.46|3939.46|3939.77|3939.77|3939.77|3939.77|3939.46|3939.46|0
1649431230000|2022-04-08 15:20:30|3939.71|3939.71|3939.27|3939.27|3939.71|3939.71|3939.27|3939.27|0
1649431240000|2022-04-08 15:20:40|3938.96|3938.96|3938.96|3938.96|3938.96|3938.96|3938.96|3938.96|0
1649431250000|2022-04-08 15:20:50|3939.27|3939.27|3939.17|3939.17|3939.5|3939.5|3939.17|3939.17|0
1649431260000|2022-04-08 15:21:00|3939.22|3939.22|3939.22|3939.22|3939.22|3939.22|3939.22|3939.22|0
1649431270000|2022-04-08 15:21:10|3939.32|3939.32|3939.32|3939.32|3939.38|3939.38|3939.32|3939.32|0
1649431280000|2022-04-08 15:21:20|3939.37|3939.37|3939.59|3939.59|3939.59|3939.59|3939.27|3939.27|0
1649431290000|2022-04-08 15:21:30|3939.49|3939.49|3940.11|3940.11|3940.11|3940.11|3939.49|3939.49|0
1649431300000|2022-04-08 15:21:40|3940.42|3940.42|3940.1|3940.1|3940.42|3940.42|3940.1|3940.1|0
1649431320000|2022-04-08 15:22:00|3940.41|3940.41|3940.41|3940.41|3940.41|3940.41|3940.41|3940.41|0
1649431330000|2022-04-08 15:22:10|3940.37|3940.37|3940.41|3940.41|3940.41|3940.41|3940.37|3940.37|0
1649431350000|2022-04-08 15:22:30|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|0
1649431360000|2022-04-08 15:22:40|3939.75|3939.75|3939.93|3939.93|3939.98|3939.98|3939.67|3939.67|0
1649431370000|2022-04-08 15:22:50|3940.24|3940.24|3940.42|3940.42|3940.42|3940.42|3940.24|3940.24|0
1649431400000|2022-04-08 15:23:20|3940.3|3940.3|3940.05|3940.05|3940.36|3940.36|3940.05|3940.05|0
1649431410000|2022-04-08 15:23:30|3940.11|3940.11|3940.11|3940.11|3940.11|3940.11|3940.11|3940.11|0
1649431420000|2022-04-08 15:23:40|3939.8|3939.8|3939.8|3939.8|3939.8|3939.8|3939.8|3939.8|0
1649431430000|2022-04-08 15:23:50|3939.84|3939.84|3939.53|3939.53|3939.84|3939.84|3939.53|3939.53|0
1649431440000|2022-04-08 15:24:00|3939.22|3939.22|3939.53|3939.53|3939.53|3939.53|3939.22|3939.22|0
1649431460000|2022-04-08 15:24:20|3939.22|3939.22|3939.22|3939.22|3939.22|3939.22|3939.22|3939.22|0
1649431470000|2022-04-08 15:24:30|3939.53|3939.53|3939.22|3939.22|3939.53|3939.53|3939.22|3939.22|0
1649431490000|2022-04-08 15:24:50|3939.53|3939.53|3939.53|3939.53|3939.53|3939.53|3939.53|3939.53|0
1649431510000|2022-04-08 15:25:10|3939.84|3939.84|3939.78|3939.78|3939.84|3939.84|3939.78|3939.78|0
1649431520000|2022-04-08 15:25:20|3939.74|3939.74|3939.86|3939.86|3939.9|3939.9|3939.74|3939.74|0
1649431530000|2022-04-08 15:25:30|3939.92|3939.92|3940.09|3940.09|3940.23|3940.23|3939.92|3939.92|0
1649431540000|2022-04-08 15:25:40|3940.4|3940.4|3940.03|3940.03|3940.4|3940.4|3940.03|3940.03|0
1649431550000|2022-04-08 15:25:50|3939.72|3939.72|3939.9|3939.9|3939.9|3939.9|3939.72|3939.72|0
1649431560000|2022-04-08 15:26:00|3939.72|3939.72|3939.45|3939.45|3939.9|3939.9|3939.41|3939.41|0
1649431580000|2022-04-08 15:26:20|3939.14|3939.14|3938.77|3938.77|3939.14|3939.14|3938.77|3938.77|0
1649431590000|2022-04-08 15:26:30|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|0
1649431600000|2022-04-08 15:26:40|3938.77|3938.77|3938.96|3938.96|3938.96|3938.96|3938.77|3938.77|0
1649431610000|2022-04-08 15:26:50|3939.26|3939.26|3937.92|3937.92|3939.26|3939.26|3937.92|3937.92|0
1649431620000|2022-04-08 15:27:00|3937.56|3937.56|3937.56|3937.56|3937.56|3937.56|3937.56|3937.56|0
1649431630000|2022-04-08 15:27:10|3937.51|3937.51|3937.88|3937.88|3937.88|3937.88|3937.45|3937.45|0
1649431640000|2022-04-08 15:27:20|3938.19|3938.19|3938.42|3938.42|3938.5|3938.5|3937.88|3937.88|0
1649431650000|2022-04-08 15:27:30|3938.6|3938.6|3939.22|3939.22|3939.22|3939.22|3938.6|3938.6|0
1649431660000|2022-04-08 15:27:40|3938.91|3938.91|3939.22|3939.22|3939.22|3939.22|3938.91|3938.91|0
1649431670000|2022-04-08 15:27:50|3938.91|3938.91|3938.99|3938.99|3939.22|3939.22|3938.91|3938.91|0
1649431680000|2022-04-08 15:28:00|3938.5|3938.5|3938.19|3938.19|3938.5|3938.5|3938.19|3938.19|0
1649431690000|2022-04-08 15:28:10|3937.7|3937.7|3937.34|3937.34|3937.7|3937.7|3936.72|3936.72|0
1649431700000|2022-04-08 15:28:20|3937.03|3937.03|3937.38|3937.38|3937.38|3937.38|3936.76|3936.76|0
1649431710000|2022-04-08 15:28:30|3937.7|3937.7|3936.86|3936.86|3937.7|3937.7|3936.86|3936.86|0
1649431720000|2022-04-08 15:28:40|3936.72|3936.72|3936.2|3936.2|3936.94|3936.94|3936.2|3936.2|0
1649431730000|2022-04-08 15:28:50|3935.89|3935.89|3935.85|3935.85|3935.89|3935.89|3935.85|3935.85|0
1649431740000|2022-04-08 15:29:00|3935.35|3935.35|3935.35|3935.35|3935.35|3935.35|3934.73|3934.73|0
1649431750000|2022-04-08 15:29:10|3935.54|3935.54|3935.85|3935.85|3936.16|3936.16|3935.54|3935.54|0
1649431760000|2022-04-08 15:29:20|3935.54|3935.54|3934.53|3934.53|3935.54|3935.54|3934.53|3934.53|0
1649431770000|2022-04-08 15:29:30|3934.58|3934.58|3935.39|3935.39|3935.39|3935.39|3934.27|3934.27|0
1649431780000|2022-04-08 15:29:40|3935.7|3935.7|3934.85|3934.85|3936.05|3936.05|3934.81|3934.81|0
1649431790000|2022-04-08 15:29:50|3935.16|3935.16|3938.38|3938.38|3938.38|3938.38|3934.92|3934.92|0
